王品 (2727)-永豐金-松山券商分點個股進出

台股 » 個股 » 王品 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

王品

(2727)

可現股當沖

股價
239.0
漲跌
▲1.5
漲幅
+0.63%
成交量
479張
產業
上市觀光類股▲1.04%
437人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

王品 (2727)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	0	0.00	0.1	234.00	235.00	-0.1	462	-0.02%
2024/11/20	2	230.00	10	230.75	229.00	-8	470	-1.70%
2024/11/18	0	229.00	3	234.00	230.00	-3	483	-0.62%
2024/11/12	0	0.00	1	236.00	239.00	-1	479	-0.21%
2024/11/11	1	238.00	0	0.00	237.50	1	478	0.21%
2024/11/08	0	0.00	4	235.38	234.50	-4	489	-0.82%
2024/11/07	2	247.00	2	245.50	247.00	0	471	0.00%
2024/11/05	0	0.00	0	242.50	245.00	0	468	0.00%
2024/11/04	1	242.00	0	0.00	240.50	1	472	0.21%
2024/11/01	2	240.00	0	0.00	240.00	2	482	0.41%
2024/10/30	0	0.00	2	239.50	239.50	-2	479	-0.42%
2024/10/23	0	0.00	0	235.41	237.00	0	465	0.00%
2024/10/22	0	0.00	1.1	235.46	236.00	-1.1	469	-0.23%
2024/10/21	0	234.00	0	0.00	235.50	0	472	0.00%
2024/10/18	0	0.00	1	236.50	236.50	-1	482	-0.21%
2024/10/16	0	0.00	1	235.00	235.50	-1	476	-0.21%
2024/10/15	0	0.00	1.1	232.73	236.00	-1.1	468	-0.24%
2024/10/14	0	230.50	0	0.00	232.50	0	455	0.00%
2024/10/11	0	0.00	0	229.33	230.50	0	456	0.00%
2024/10/09	0	0.00	2.3	231.74	230.50	-2.3	455	-0.51%
2024/10/07	0	0.00	1	227.00	227.50	-1	441	-0.23%
2024/10/04	0	0.00	10	223.00	224.50	-10	438	-2.28%
2024/09/26	0	0.00	1	222.50	223.00	-1	498	-0.20%
2024/09/25	10	220.75	0	0.00	222.00	10	506	1.98%
2024/09/19	0	0.00	1	224.50	224.50	-1	509	-0.20%
2024/09/18	1	223.00	0	224.00	223.00	1	521	0.19%
2024/09/16	0	0.00	0	222.50	223.50	0	524	0.00%
2024/09/11	0	0.00	1	221.00	219.00	-1	524	-0.19%
2024/09/09	0	0.00	1	219.00	220.50	-1	522	-0.19%
2024/09/06	0	0.00	11	219.45	219.50	-11	526	-2.09%
2024/09/04	0	0.00	0	216.50	216.50	0	534	0.00%
2024/08/26	5	219.00	0	0.00	219.50	5	580	0.86%
2024/08/23	5	219.00	0	0.00	219.50	5	587	0.85%
2024/08/21	0	0.00	1	218.00	218.50	-1	609	-0.16%
2024/08/20	0	0.00	1	218.00	215.50	-1	609	-0.16%
2024/08/14	1	212.50	1	211.50	213.00	0	644	0.00%
2024/08/12	0	0.00	13	208.96	211.50	-13	661	-1.96%
2024/08/08	2	196.00	0	0.00	196.00	2	677	0.30%
2024/08/06	0.2	184.50	0	0.00	188.50	0.2	684	0.02%
2024/08/05	0.5	191.75	0.2	191.54	190.00	0.4	669	0.06%
2024/08/02	1	210.00	0	0.00	209.50	1	659	0.15%
2024/07/30	1	210.50	0	0.00	211.50	1	730	0.14%
2024/07/29	0	0.00	0.3	212.60	212.50	-0.3	743	-0.03%
2024/07/23	0	215.50	0	0.00	217.00	0	758	0.00%
2024/07/22	0.4	208.99	0	0.00	207.00	0.4	758	0.05%
2024/07/19	1.4	214.85	0.1	215.50	214.50	1.3	756	0.17%
2024/07/18	1	218.00	0	218.50	218.00	1	753	0.13%
2024/07/17	3	220.50	0	0.00	219.00	3	757	0.40%
2024/07/16	2	218.00	0	0.00	219.50	2	784	0.26%
2024/07/11	0	0.00	1	220.00	219.00	-1	812	-0.12%
2024/07/10	0	222.00	0	0.00	221.00	0	823	0.00%
2024/07/09	0	0.00	0	219.00	218.50	0	825	0.00%
2024/07/08	0	0.00	1	221.00	219.00	-1	825	-0.12%
2024/07/05	1	220.52	0	0.00	221.00	1	824	0.12%
2024/07/04	0.1	222.11	0	0.00	222.00	0.1	835	0.01%
2024/07/03	6	238.83	1	239.50	239.50	5	816	0.62%
2024/07/02	1	239.50	0	0.00	239.00	1	835	0.12%
2024/07/01	0	239.75	0	0.00	238.50	0	824	0.00%
2024/06/25	1	239.50	0	0.00	240.50	1	823	0.12%
2024/06/24	2	241.75	0	0.00	240.50	2	821	0.24%
2024/06/18	1	238.50	0	0.00	238.50	1	804	0.12%
2024/06/14	0	0.00	1	240.50	240.00	-1	811	-0.12%
2024/06/13	3.1	238.35	0	0.00	238.50	3.1	812	0.38%
2024/06/12	1	240.00	0	0.00	239.00	1	826	0.12%
2024/06/11	0	0.00	9	242.00	240.00	-9	830	-1.08%
2024/06/07	0.1	240.00	4	240.13	240.00	-3.9	847	-0.46%
2024/06/06	1	235.00	0	0.00	237.50	1	851	0.12%
2024/06/05	1	235.44	1	235.00	234.50	0	863	0.00%
2024/06/03	1	234.00	0	0.00	233.50	1	927	0.11%
2024/05/30	0.1	235.50	0	0.00	233.00	0.1	949	0.01%
2024/05/29	0	239.00	3	238.00	239.00	-3	945	-0.32%
2024/05/28	2	238.50	1	238.50	239.00	1	945	0.11%
2024/05/27	1.1	231.86	1	233.50	236.50	0.1	932	0.01%
2024/05/23	1	227.00	0	0.00	226.50	1	918	0.11%
2024/05/22	0	0.00	1	229.00	229.00	-1	918	-0.11%
2024/05/21	1.1	230.68	0	0.00	230.50	1.1	926	0.12%
2024/05/15	2	233.25	0	0.00	233.50	2	941	0.21%
2024/05/14	5	236.30	0	0.00	235.00	5	939	0.53%
2024/05/10	0	0.00	3	234.00	237.00	-3	945	-0.32%
2024/05/09	0.3	242.00	1	241.00	238.50	-0.7	936	-0.07%
2024/05/08	4	240.75	0	0.00	240.00	4	942	0.42%
2024/05/07	0	0.00	3	248.00	244.50	-3	944	-0.32%
2024/05/06	1	245.52	2	248.25	245.50	-1	935	-0.11%
2024/05/03	1	243.97	4.4	244.43	246.00	-3.3	933	-0.36%
2024/04/29	1	234.50	3	235.00	234.50	-2	920	-0.22%
2024/04/23	0	224.50	0	0.00	224.50	0	951	0.00%
2024/04/22	2.1	218.27	0	0.00	218.00	2.1	952	0.22%
2024/04/19	1.2	227.67	0	0.00	225.50	1.2	935	0.13%
2024/04/17	2	232.00	0	0.00	232.00	2	927	0.22%
2024/04/16	3	235.50	0	0.00	233.50	3	943	0.32%
2024/04/15	0	239.50	0	0.00	238.00	0	942	0.00%
2024/04/12	1	239.50	0	0.00	239.50	1	963	0.10%
2024/04/11	0	239.50	1	241.00	238.50	-1	984	-0.10%
2024/04/10	0	241.50	5	239.90	241.00	-5	989	-0.51%
2024/04/09	0	237.00	1	235.50	236.50	-1	1,001	-0.10%
2024/04/08	2.1	234.52	2	234.00	238.50	0.1	1,014	0.01%
2024/04/01	0	245.00	0	0.00	246.50	0	1,021	0.00%
2024/03/28	2	243.00	0	244.50	241.50	2	1,021	0.20%
2024/03/26	2	241.26	0	243.50	240.50	2	1,028	0.19%
2024/03/25	1	243.50	0	0.00	243.00	1	1,033	0.10%
2024/03/21	1.2	243.08	0.3	243.00	243.00	0.9	1,036	0.08%
2024/03/20	0.3	243.50	0	0.00	241.50	0.3	1,040	0.03%
2024/03/19	0	243.50	0	0.00	243.50	0	1,042	0.00%
2024/03/18	0	0.00	1	243.50	243.50	-1	1,041	-0.10%
2024/03/15	3	243.17	0	0.00	240.00	3	1,044	0.29%
2024/03/14	4	246.25	0.7	246.50	246.50	3.3	1,031	0.32%
2024/03/13	2	247.00	0	0.00	246.50	2	1,029	0.19%
2024/03/12	0.1	246.90	3	247.50	246.00	-2.9	1,014	-0.29%
2024/03/11	4	245.00	0	0.00	244.50	4	1,002	0.40%
2024/03/08	0.1	242.07	2	242.75	242.50	-1.9	989	-0.19%
2024/03/07	0	231.00	0	0.00	236.50	0	945	0.00%
2024/03/06	0	232.17	0	0.00	231.00	0	939	0.00%
2024/03/05	1	231.00	0	0.00	231.00	1	939	0.11%
2024/03/04	0.1	235.07	30	235.00	234.00	-29.9	925	-3.23%
2024/03/01	0	237.50	0	0.00	236.50	0	926	0.00%
2024/02/29	0	240.00	0	0.00	240.00	0	927	0.00%
2024/02/27	0	236.50	0	0.00	238.50	0	935	0.00%
2024/02/26	0	0.00	0	239.00	237.50	0	941	0.00%
2024/02/22	0	0.00	3	235.17	236.00	-3	943	-0.32%
2024/02/21	0	240.00	0	0.00	238.50	0	933	0.00%
2024/02/19	1	240.00	0	0.00	240.00	1	974	0.10%
2024/02/16	2	242.25	30	241.00	242.50	-28	966	-2.90%
2024/02/15	4	247.50	0	248.50	247.50	4	947	0.42%
2024/01/31	0	245.00	0	0.00	243.00	0	936	0.00%
2024/01/30	10	249.00	0	0.00	247.00	10	932	1.07%
2024/01/26	0	0.00	2	251.50	251.00	-2	957	-0.21%
2024/01/24	1	244.50	3	248.50	248.00	-2	984	-0.20%
2024/01/19	2	240.50	0	0.00	241.00	2	967	0.21%
2024/01/18	2	240.50	1	241.00	240.50	1	956	0.10%
2024/01/17	0.2	249.75	0	0.00	245.50	0.2	932	0.02%
2024/01/16	1	251.00	0	0.00	251.00	1	923	0.11%
2024/01/11	1	255.50	1	257.50	254.50	0	910	0.00%
2024/01/10	2	254.00	22	253.61	252.00	-20	910	-2.20%
2024/01/08	23	261.74	2	259.00	261.00	21	887	2.37%
2024/01/05	1	257.00	4.1	255.32	257.00	-3.1	866	-0.36%
2024/01/03	2	256.50	0	0.00	255.50	2	847	0.24%
2024/01/02	1.6	252.54	0	0.00	255.00	1.6	818	0.19%
2023/12/29	22.2	251.38	5	251.70	249.50	17.2	796	2.16%
2023/12/28	15	246.17	0	0.00	244.50	15	762	1.97%
2023/12/27	4.1	246.50	2	247.50	247.50	2.1	762	0.28%
2023/12/26	7	246.29	3	246.00	245.50	4	770	0.52%
2023/12/25	0	0.00	10	244.50	245.50	-10	777	-1.29%
2023/12/22	10	241.00	0	0.00	241.50	10	778	1.28%
2023/12/20	1	246.00	2	244.50	245.00	-1	773	-0.13%
2023/12/18	0	0.00	1	243.00	242.00	-1	774	-0.13%
2023/12/15	0	0.00	0	244.50	244.00	0	777	0.00%
2023/12/13	2	238.25	0	0.00	238.50	2	771	0.26%
2023/12/11	0.1	240.50	0	0.00	240.50	0.1	785	0.01%
2023/12/08	0	0.00	2	241.25	240.50	-2	792	-0.25%
2023/12/06	1.1	242.05	0	0.00	243.00	1.1	815	0.13%
2023/12/05	5	242.50	0	0.00	241.50	5	814	0.62%
2023/12/04	2	245.00	0	0.00	244.00	2	822	0.24%
2023/12/01	0	244.50	0	0.00	243.50	0	830	0.00%
2023/11/30	0.1	245.00	0	0.00	244.00	0.1	826	0.01%
2023/11/29	1	240.00	0	0.00	240.00	1	826	0.12%
2023/11/28	0.3	240.00	0	0.00	240.50	0.3	835	0.03%
2023/11/27	0.2	239.00	0	0.00	237.00	0.2	833	0.02%
2023/11/24	2.1	238.78	0	0.00	238.00	2.1	828	0.25%
2023/11/23	1.1	243.96	1	242.57	243.00	0.1	821	0.01%
2023/11/22	2.1	247.02	0	0.00	245.50	2.1	824	0.25%
2023/11/21	5	248.00	0	0.00	247.00	5	839	0.60%
2023/11/20	5	250.99	0	0.00	248.50	5	840	0.60%
2023/11/17	1	260.93	0	0.00	254.50	1	831	0.12%
2023/11/16	0	253.00	1	255.50	253.50	-1	801	-0.12%
2023/11/15	1	245.50	0	0.00	245.50	1	781	0.13%
2023/11/14	0	0.00	1	244.50	245.00	-1	778	-0.13%
2023/11/13	0	248.00	0	0.00	245.00	0	790	0.00%
2023/11/07	0	261.00	0.3	258.50	259.00	-0.3	872	-0.03%
2023/11/06	18	258.44	0	0.00	258.00	18	887	2.03%
2023/11/03	0	0.00	1	263.50	260.00	-1	877	-0.11%
2023/11/02	1	260.99	12	260.08	261.00	-11	857	-1.28%
2023/11/01	1	249.50	1.6	245.81	251.50	-0.6	843	-0.07%
2023/10/31	1	241.50	3	240.50	239.00	-2	874	-0.23%
2023/10/24	0	236.13	0	0.00	236.00	0	912	0.00%
2023/10/23	0	235.75	1	239.00	238.00	-1	911	-0.11%
2023/10/20	0.6	230.11	0	0.00	228.50	0.6	929	0.07%
2023/10/19	0	0.00	0.1	235.00	231.00	-0.1	932	-0.01%
2023/10/17	1.1	244.74	0	0.00	239.50	1.1	946	0.12%
2023/10/13	0	249.50	0	0.00	248.00	0	949	0.00%
2023/10/12	1	252.50	0	0.00	252.00	1	957	0.10%
2023/10/11	5	250.01	0	0.00	250.00	5	972	0.52%
2023/10/06	5	259.00	0	0.00	259.00	5	974	0.51%
2023/10/02	1.3	268.81	1	270.00	271.50	0.3	1,019	0.03%
2023/09/28	0	0.00	22	261.68	262.00	-22	1,017	-2.16%
2023/09/27	1	253.50	1	259.50	253.00	0	1,023	0.00%
2023/09/26	0	251.00	0	0.00	250.50	0	1,048	0.00%
2023/09/25	0	250.00	0	0.00	251.50	0	1,061	0.00%
2023/09/22	0	243.50	3	242.00	246.00	-3	1,072	-0.28%
2023/09/21	2	246.01	0	0.00	243.00	2	1,079	0.19%
2023/09/20	0.1	253.00	0	0.00	250.50	0.1	1,078	0.01%
2023/09/19	0.1	255.00	0	0.00	253.00	0.1	1,093	0.01%
2023/09/18	5	259.00	0	0.00	258.50	5	1,105	0.45%
2023/09/15	12	261.84	0	0.00	261.00	12	1,122	1.07%
2023/09/14	0	0.00	10	264.50	267.00	-10	1,131	-0.88%
2023/09/13	10	258.00	10	261.00	261.00	0	1,130	0.00%
2023/09/12	10.1	258.50	0	0.00	257.00	10.1	1,156	0.87%
2023/09/11	2	262.00	6	266.67	267.50	-4	1,172	-0.34%
2023/09/08	0	0.00	15	260.00	263.00	-15	1,200	-1.25%
2023/09/07	5.2	258.99	0	0.00	257.00	5.2	1,224	0.42%
2023/09/06	2	280.00	0	0.00	282.00	2	1,242	0.16%
2023/09/05	0	283.50	0	0.00	282.00	0	1,265	0.00%
2023/09/01	0	0.00	1	280.00	283.50	-1	1,335	-0.07%
2023/08/31	0	0.00	2	278.00	278.00	-2	1,352	-0.15%
2023/08/30	2	273.50	0	0.00	273.00	2	1,379	0.14%
2023/08/28	2	273.00	2	275.50	276.50	0	1,591	0.00%
2023/08/24	3	279.17	0	0.00	280.00	3	1,674	0.18%
2023/08/23	0	285.00	0	0.00	283.50	0	1,676	0.00%
2023/08/22	1	281.00	0	0.00	280.50	1	1,688	0.06%
2023/08/16	10	285.50	0	0.00	284.50	10	1,797	0.56%
2023/08/15	0	0.00	1	290.00	293.00	-1	1,823	-0.05%
2023/08/14	5	279.00	20	288.08	279.00	-15	1,842	-0.81%
2023/08/11	6	297.75	1	300.50	299.50	5	1,825	0.27%
2023/08/10	2.3	302.76	5	300.50	301.00	-2.7	1,829	-0.15%
2023/08/08	6	302.50	0	0.00	302.50	6	1,857	0.32%
2023/08/04	21	310.40	4	313.50	304.50	17	1,981	0.86%
2023/07/27	0	0.00	1	298.00	303.00	-1	2,099	-0.05%
2023/07/26	0	296.00	0	0.00	293.00	0	2,107	0.00%
2023/07/25	0	288.50	10	286.50	291.00	-10	2,179	-0.46%
2023/07/24	0	292.00	0	0.00	289.00	0	2,220	0.00%
2023/07/21	10	296.50	0	0.00	293.00	10	2,315	0.43%
2023/07/20	0	300.00	2	300.50	302.00	-2	2,455	-0.08%
2023/07/17	5	294.40	5	298.50	297.50	0	2,786	0.00%
2023/07/14	0	0.00	6	301.33	298.50	-6	2,888	-0.21%
2023/07/13	3	293.00	0	0.00	293.00	3	2,964	0.10%
2023/07/12	2	295.50	0	0.00	292.50	2	2,996	0.07%
2023/07/11	5	297.00	0	0.00	297.00	5	3,040	0.16%
2023/07/10	0	300.00	0	0.00	298.00	0	3,046	0.00%
2023/07/06	0	0.00	3	307.50	304.00	-3	3,074	-0.10%
2023/07/04	2	306.00	3	309.67	308.00	-1	3,101	-0.03%
2023/06/30	0	320.00	0	0.00	318.50	0	3,169	0.00%
2023/06/29	1	325.50	0	0.00	326.00	1	3,280	0.03%
2023/06/26	0.1	325.00	0	322.50	324.00	0	3,577	0.00%
2023/06/21	1	330.50	0	0.00	330.00	1	3,639	0.03%
2023/06/20	5	335.10	5	332.50	332.50	0	3,760	0.00%
2023/06/19	0	0.00	4	338.00	338.00	-4	3,874	-0.10%
2023/06/16	2	346.25	1	349.00	338.00	1	3,935	0.03%
2023/06/14	1	344.50	0	0.00	346.00	1	3,990	0.03%
2023/06/13	4	342.75	0	0.00	339.00	4	3,980	0.10%
2023/06/12	1	346.00	0	0.00	346.50	1	4,014	0.02%
2023/06/09	2	362.50	0	0.00	360.00	2	4,122	0.05%
2023/06/08	1	365.00	0	0.00	367.50	1	4,136	0.02%
2023/06/07	1	364.50	4	369.00	371.00	-3	4,172	-0.07%
2023/06/06	2	358.25	0	357.00	358.50	2	4,150	0.05%
2023/06/05	0	0.00	2	362.75	360.50	-2	4,159	-0.05%
2023/06/02	3	356.67	3	351.00	357.50	0	4,152	0.00%
2023/06/01	2	335.00	2	338.50	340.50	0	4,097	0.00%
2023/05/31	8	326.81	11	327.86	333.00	-3	4,036	-0.07%
2023/05/30	7	319.64	5	312.00	311.00	2	4,064	0.05%
2023/05/25	3	323.67	2	326.50	328.00	1	4,281	0.02%
2023/05/24	3	324.50	1	327.50	325.00	2	4,423	0.05%
2023/05/22	0	0.00	1.1	313.32	318.00	-1.1	4,558	-0.02%
2023/05/19	1	317.00	0	312.00	313.00	1	4,676	0.02%
2023/05/17	2	320.00	1	318.50	321.00	1	4,833	0.02%
2023/05/16	1	317.00	0	0.00	314.50	1	4,931	0.02%
2023/05/15	1	320.50	1	317.50	319.00	0	4,952	0.00%
2023/05/11	0	0.00	2	319.00	317.00	-2	5,090	-0.04%
2023/05/10	5	327.90	3	332.17	325.00	2	5,087	0.04%
2023/05/09	5	331.30	5	329.10	324.00	0	5,011	0.00%
2023/05/08	4	334.38	3	337.67	331.50	1	5,026	0.02%
2023/05/05	3	330.00	4	332.00	327.50	-1	5,015	-0.02%
2023/05/04	0	0.00	1	325.00	326.00	-1	5,051	-0.02%
2023/05/03	3	320.50	4	319.13	321.50	-1	5,108	-0.02%
2023/04/28	1	310.00	1	315.00	317.00	0	5,108	0.00%
2023/04/27	14	303.07	15	303.77	309.00	-1	5,034	-0.02%
2023/04/26	2.1	307.38	2	302.50	300.00	0.1	4,977	0.00%
2023/04/25	8	318.44	5	326.62	315.50	3	4,885	0.06%
2023/04/24	1	315.50	4	320.00	318.50	-3	4,743	-0.06%
2023/04/21	11	305.18	20	304.60	306.50	-9	4,635	-0.19%
2023/04/20	11	324.91	17.2	321.22	313.00	-6.1	4,571	-0.13%
2023/04/19	1	327.50	10.2	335.69	347.50	-9.2	4,417	-0.21%
2023/04/18	16	313.72	8.1	317.12	316.00	8	4,306	0.18%
2023/04/17	4.2	303.08	10	303.75	304.50	-5.9	4,219	-0.14%
2023/04/14	4.1	299.40	4	300.88	295.50	0.1	4,188	0.00%
2023/04/13	13	290.65	3	295.67	290.50	10	4,149	0.24%
2023/04/12	0	0.00	7	290.86	289.00	-7	4,144	-0.17%
2023/04/11	0	0.00	40	294.63	290.50	-40	4,144	-0.97%
2023/04/07	6	298.50	5	300.10	297.00	1	4,153	0.02%
2023/04/06	4	301.50	7	306.00	299.50	-3	4,114	-0.07%
2023/03/31	6	308.08	0	0.00	311.50	6	4,063	0.15%
2023/03/30	3	310.67	3	313.33	316.00	0	4,000	0.00%
2023/03/29	5.1	318.97	6	318.17	322.50	-0.9	3,877	-0.02%
2023/03/28	4	305.25	2.1	300.18	301.00	1.9	3,732	0.05%
2023/03/27	3.2	298.81	4	297.75	295.00	-0.8	3,628	-0.02%
2023/03/24	6	318.40	16	313.63	311.50	-10	3,560	-0.28%
2023/03/23	21	312.05	13.2	312.23	322.00	7.8	3,483	0.22%
2023/03/22	38.1	304.23	45	293.32	308.00	-6.9	3,347	-0.21%
2023/03/21	24.1	285.55	15	283.50	285.00	9.1	3,223	0.28%
2023/03/20	15	278.13	13	279.42	279.00	2	3,162	0.06%
2023/03/17	6	271.92	5	270.60	275.00	1	3,110	0.03%
2023/03/16	6	260.50	8	263.13	261.00	-2	3,072	-0.07%
2023/03/15	18	266.75	7	266.36	266.50	11	3,048	0.36%
2023/03/14	46	277.09	9	268.33	260.50	37	2,998	1.23%
2023/03/13	5	254.90	33	255.26	257.00	-28	2,870	-0.98%
2023/03/10	57.1	265.07	89	264.08	261.00	-31.9	2,830	-1.13%
2023/03/09	11	273.18	5	270.50	270.50	6	2,803	0.21%
2023/03/08	0	278.00	2	272.50	276.00	-2	2,826	-0.07%
2023/03/07	0	279.50	0	280.00	279.00	0	2,802	0.00%
2023/03/06	2	281.50	4	283.25	278.50	-2	2,783	-0.07%
2023/03/03	5	288.30	4.6	289.84	283.00	0.4	2,747	0.02%
2023/03/02	64	286.59	64	285.30	285.50	0	2,688	0.00%
2023/03/01	1	280.00	0	281.00	281.00	1	2,573	0.04%
2023/02/24	2	277.00	3	277.67	278.50	-1	2,499	-0.04%
2023/02/23	19	275.11	18	272.67	276.00	1	2,438	0.04%
2023/02/22	8	267.50	10.5	269.86	272.00	-2.5	2,318	-0.11%
2023/02/21	0	0.00	1	240.01	254.00	-1	2,152	-0.05%
2023/02/20	2	251.50	1	249.00	251.50	1	2,040	0.05%
2023/02/17	13.5	249.81	13.2	237.39	251.50	0.3	1,967	0.02%
2023/02/16	0.1	232.49	1	232.96	234.00	-0.9	1,852	-0.05%
2023/02/15	9.1	229.37	9	227.22	230.50	0.1	1,795	0.01%
2023/02/14	8	214.38	6	216.58	216.50	2	1,637	0.12%
2023/02/13	7	206.14	9	204.39	206.50	-2	1,531	-0.13%
2023/02/10	3	202.83	3	206.17	199.00	0	1,508	0.00%
2023/02/09	3	201.67	1	202.47	202.00	2	1,480	0.13%
2023/02/08	4	199.13	6	198.50	201.00	-2	1,373	-0.15%
2023/02/06	2	195.50	0	0.00	195.00	2	1,290	0.16%
2023/02/03	2	190.00	0	0.00	189.00	2	1,241	0.16%
2023/02/02	0	0.00	6.2	192.31	193.00	-6.2	1,203	-0.52%
2023/02/01	1	197.00	17	194.79	197.00	-16	1,107	-1.44%
2023/01/31	17	178.03	3	179.67	179.50	14	1,014	1.38%
2023/01/30	0.2	176.50	0	0.00	174.50	0.2	985	0.02%
2023/01/13	12	171.00	0	0.00	171.00	12	951	1.26%
2023/01/12	0	0.00	0.3	170.50	169.00	-0.3	952	-0.03%
2023/01/10	0	0.00	1	170.00	169.00	-1	929	-0.11%
2023/01/05	16	166.78	0	0.00	166.00	16	922	1.74%
2023/01/04	1	167.00	14	168.07	168.50	-13	919	-1.41%
2023/01/03	12	163.83	1	164.00	164.50	11	918	1.20%
2022/12/30	2	167.50	11	168.05	168.00	-9	940	-0.96%
2022/12/29	1	163.00	0	164.80	163.00	1	923	0.11%
2022/12/28	0	0.00	7.2	168.43	169.00	-7.2	907	-0.79%
2022/12/27	0	0.00	4	164.00	162.00	-4	870	-0.46%
2022/12/23	1	159.00	0	0.00	158.00	1	892	0.11%
2022/12/20	5	161.80	0	166.00	158.00	5	945	0.53%
2022/12/16	2	161.75	2	163.00	162.50	0	974	0.00%
2022/12/15	5	164.00	0	0.00	163.00	5	1,046	0.48%
2022/12/14	0	0.00	4	164.00	163.00	-4	1,088	-0.37%
2022/12/13	14	162.86	10	167.00	163.00	4	1,120	0.36%
2022/12/12	10	165.00	1	165.00	162.50	9	1,109	0.81%
2022/12/08	3	161.50	9	165.56	166.50	-6	1,077	-0.56%
2022/12/07	14	162.21	11	164.55	163.50	3	1,052	0.28%
2022/12/06	0	0.00	7	165.43	166.00	-7	1,042	-0.67%
2022/12/05	5	163.00	5	163.60	163.50	0	1,022	0.00%
2022/12/02	20	162.93	0	163.50	162.00	20	1,009	1.98%
2022/12/01	7	163.36	13.5	163.93	164.50	-6.5	994	-0.65%
2022/11/30	0	0.00	11	158.09	158.00	-11	948	-1.16%
2022/11/29	5	155.00	0	0.00	154.00	5	898	0.56%
2022/11/28	6	153.92	1	155.00	155.00	5	883	0.57%
2022/11/22	20	156.63	0.1	158.00	153.50	19.9	852	2.34%
2022/11/18	10	155.50	11	157.41	157.00	-1	845	-0.12%
2022/11/16	10	154.50	0	0.00	155.00	10	820	1.22%
2022/11/15	0	0.00	1	154.00	154.50	-1	805	-0.12%
2022/11/11	0	0.00	1	149.00	149.00	-1	765	-0.13%
2022/11/10	0	0.00	2	148.00	148.50	-2	747	-0.27%
2022/11/09	0	0.00	4	146.98	147.00	-4	731	-0.55%
2022/11/08	5	142.50	6.3	144.56	144.50	-1.3	712	-0.18%
2022/11/07	5	136.80	15	141.00	143.00	-10	682	-1.47%
2022/11/04	0	0.00	4	133.50	132.00	-4	642	-0.62%
2022/10/25	0	113.00	0	0.00	115.00	0	610	0.01%
2022/10/24	0	116.50	0	0.00	116.00	0	601	0.00%
2022/10/17	10	126.00	0	0.00	125.00	10	576	1.74%
2022/10/14	5	128.90	10	130.50	129.00	-5	573	-0.87%
2022/10/13	10	128.50	0	0.00	129.00	10	574	1.74%
2022/10/11	0	0.00	18	133.50	128.00	-18	578	-3.11%
2022/10/07	5	142.00	5	137.50	136.50	0	561	0.00%
2022/10/06	8	138.38	0	0.00	138.00	8	518	1.54%
2022/10/05	10	139.20	0	0.00	138.50	10	509	1.96%
2022/10/04	0	0.00	13	134.50	136.50	-13	498	-2.61%
2022/10/03	5	138.50	0	0.00	135.00	5	488	1.02%
2022/09/30	11	139.00	11	135.45	137.00	0	473	0.00%
2022/09/29	11	137.59	1	136.00	138.50	10	466	2.15%
2022/09/28	1	137.50	0	0.00	133.00	1	448	0.22%
2022/09/26	1	139.50	2	137.00	135.50	-1	408	-0.24%
2022/09/23	11	139.23	11	139.14	139.00	0	398	0.00%
2022/09/22	0	0.00	2	138.75	138.50	-2	369	-0.54%
2022/09/21	15	135.60	13	133.00	133.00	2	290	0.69%
2022/09/12	0	0.00	1	122.00	123.00	-1	220	-0.45%
2022/08/29	0	122.50	0	0.00	122.50	0	253	0.00%
2022/08/22	0	0.00	10	120.50	121.50	-10	270	-3.70%
2022/08/11	10	119.25	0	0.00	119.50	10	276	3.61%
2022/08/01	0	0.00	0	123.50	124.50	0	284	-0.01%
2022/07/19	2	126.00	2	126.50	126.50	0	289	0.00%
2022/07/18	0	0.00	1	125.50	125.50	-1	287	-0.35%
2022/07/05	0	120.50	0	0.00	119.50	0	266	0.00%
2022/06/24	0	0.00	0	124.00	123.50	0	258	-0.01%
2022/06/21	0	0.00	0	121.00	119.50	0	255	0.00%
2022/06/16	0	0.00	0	122.00	121.00	0	254	0.00%
2022/06/13	0	0.00	1	122.50	121.00	-1	261	-0.38%
2022/06/09	1	124.00	0	0.00	124.00	1	262	0.38%
2022/06/06	0	0.00	0	121.00	121.00	0	266	0.00%
2022/06/01	0	120.00	0	0.00	119.00	0	265	0.00%
2022/05/26	1	110.00	0	0.00	110.50	1	260	0.38%
2022/05/20	0	0.00	0	105.00	105.50	0	274	0.00%
2022/05/16	0	103.50	0.5	103.00	102.50	-0.5	314	-0.16%
2022/05/04	0.5	111.75	0	0.00	111.00	0.5	339	0.15%
2022/04/29	0	111.50	0	0.00	111.50	0	343	0.00%
2022/04/27	0	112.00	0	0.00	110.00	0	352	0.00%
2022/04/13	1	119.50	1	119.50	120.00	0	374	0.00%
2022/04/12	0	118.50	0	0.00	118.00	0	373	0.00%
2022/03/29	0	123.50	0	0.00	123.00	0	368	0.00%
2022/03/28	0	119.50	0	0.00	120.50	0	369	0.00%
2022/03/24	1	123.50	0	0.00	124.00	1	366	0.27%
2022/03/23	0	126.50	0	0.00	125.50	0	367	0.00%
2022/03/17	0	122.00	0	0.00	124.00	0	370	0.00%
2022/03/16	0	120.00	0	0.00	120.00	0	367	0.00%
2022/03/15	0.3	119.99	0	0.00	119.00	0.3	367	0.09%
2022/03/14	0.4	122.00	0	0.00	121.00	0.4	368	0.10%
2022/03/09	1	117.04	0	0.00	119.00	1	362	0.28%
2022/03/08	0.2	126.00	0	126.00	125.00	0.2	352	0.05%
2022/03/07	0	128.00	0	128.00	127.00	0	348	0.00%
2022/03/04	0	0.00	0	137.00	131.00	0	347	0.00%
2022/02/21	0	0.00	0	137.50	137.00	0	365	0.00%
2022/02/18	0	0.00	0	139.00	138.50	0	367	0.00%
2022/02/16	0	0.00	0	137.00	136.50	0	351	0.00%
2022/02/15	0	0.00	20	137.50	137.00	-20	346	-5.77%
2022/02/09	0	134.50	0	0.00	135.00	0	351	0.00%
2022/02/07	20	129.00	0	0.00	133.00	20	362	5.52%
2022/01/24	0	124.50	0	0.00	124.50	0	370	0.00%
2022/01/18	0	0.00	5	124.00	126.00	-5	391	-1.28%
2022/01/13	0.2	127.00	0	0.00	127.00	0.2	403	0.04%
2022/01/11	0	129.00	0	0.00	129.00	0	407	0.00%
2022/01/10	0.8	126.00	1	125.50	125.00	-0.3	406	-0.06%
2022/01/07	0	0.00	1	127.00	127.00	-1	406	-0.25%
2022/01/06	2	130.50	0	0.00	130.50	2	412	0.48%
2022/01/04	4	131.75	0	0.00	132.00	4	441	0.91%
2021/12/29	0	0.00	0.1	135.50	135.00	-0.1	500	-0.02%
2021/12/24	0	135.00	0	0.00	134.50	0	623	0.00%
2021/12/16	0	0.00	1	136.00	136.00	-1	800	-0.12%
2021/12/02	3	135.33	0	0.00	135.00	3	895	0.34%
2021/11/26	0	0.00	5	141.50	140.50	-5	902	-0.55%
2021/11/25	0	0.00	0.1	144.00	143.50	-0.1	901	-0.01%
2021/11/16	0.1	143.00	0	0.00	143.00	0.1	997	0.01%
2021/11/02	0.6	145.50	2	143.50	143.00	-1.4	1,110	-0.13%
2021/10/29	2	143.50	0	0.00	144.00	2	1,147	0.17%
2021/10/28	0	144.50	9	144.61	145.50	-9	1,156	-0.78%
2021/10/25	1	140.50	0	0.00	141.50	1	1,180	0.08%
2021/10/21	0	139.50	0	0.00	142.00	0	1,242	0.00%
2021/10/18	0	142.50	0	0.00	141.00	0	1,382	0.00%
2021/10/15	0	142.50	1	143.00	143.00	-1	1,414	-0.07%
2021/10/14	5	143.90	5	141.00	141.00	0	1,441	0.00%
2021/10/08	5.1	154.00	0	0.00	152.50	5.1	1,545	0.33%
2021/10/04	2	160.00	2	153.50	153.00	0	1,699	0.00%
2021/09/29	0	150.50	0	154.50	151.50	0	1,977	0.00%
2021/09/28	2	156.00	9	154.83	156.00	-7	1,984	-0.35%
2021/09/27	1	146.00	2	146.00	147.50	-1	2,039	-0.05%
2021/09/24	0	143.00	0	0.00	142.00	0	2,125	0.00%
2021/09/23	5	140.00	0	0.00	141.50	5	2,141	0.23%
2021/09/22	3	141.00	0	0.00	139.00	3	2,151	0.14%
2021/09/09	0	0.00	1	134.50	138.00	-1	2,373	-0.04%
2021/09/08	0	0.00	27	129.28	132.00	-27	2,379	-1.13%
2021/09/07	2.5	134.50	0	0.00	135.00	2.5	2,394	0.10%
2021/09/06	0	0.00	5	141.50	139.50	-5	2,428	-0.21%
2021/08/31	0	0.00	1	146.00	145.50	-1	2,491	-0.04%
2021/08/30	5	145.00	0	0.00	147.00	5	2,547	0.20%
2021/08/26	0	0.00	2	145.00	144.50	-2	2,692	-0.07%
2021/08/25	0	0.00	1	143.99	145.50	-1	2,714	-0.04%
2021/08/24	2	144.75	3	136.50	142.50	-1	2,746	-0.04%
2021/08/23	0	133.00	2	131.00	133.50	-2	2,780	-0.07%
2021/08/20	2	130.50	10	130.80	130.50	-8	2,807	-0.28%
2021/08/17	1	136.50	0	0.00	134.50	1	2,825	0.04%
2021/08/16	1.6	138.59	0	0.00	137.00	1.6	2,824	0.06%
2021/08/13	0	0.00	1	145.00	145.00	-1	2,808	-0.04%
2021/08/11	0	0.00	2	153.00	152.50	-2	2,854	-0.07%
2021/08/10	1	149.50	0	0.00	149.50	1	2,907	0.03%
2021/08/06	0.1	148.08	0	0.00	147.50	0.1	2,976	0.00%
2021/08/05	5.2	150.85	10	151.00	151.00	-4.8	3,032	-0.16%
2021/08/04	6.1	156.09	0	0.00	154.00	6.1	3,051	0.20%
2021/08/03	23	158.96	0	0.00	158.00	23	3,070	0.75%
2021/08/02	6	158.83	2	162.25	162.00	4	3,066	0.13%
2021/07/30	4	161.75	3	162.33	159.00	1	3,107	0.03%
2021/07/29	7	159.14	3	159.33	160.00	4	3,099	0.13%
2021/07/28	6.2	160.04	0	0.00	159.50	6.2	3,098	0.20%
2021/07/27	0.1	164.86	1.3	168.42	162.00	-1.1	3,094	-0.04%
2021/07/26	1.1	168.14	0	0.00	168.50	1.1	3,079	0.04%
2021/07/23	5.1	174.25	5	173.00	172.00	0.1	3,061	0.00%
2021/07/22	0.1	170.00	2.2	169.84	167.50	-2.1	2,967	-0.07%
2021/07/21	2	172.75	3	165.50	165.50	-1	2,942	-0.03%
2021/07/20	1.1	170.20	1	171.00	172.00	0.1	2,923	0.00%
2021/07/19	2	174.00	1	173.50	174.50	1	2,909	0.03%
2021/07/16	0.1	170.00	5.1	169.25	171.50	-5	2,876	-0.17%
2021/07/15	1.1	163.91	3	166.00	167.00	-1.9	2,841	-0.07%
2021/07/14	1	161.00	2	158.75	158.50	-1	2,825	-0.04%
2021/07/13	2	157.00	0	0.00	157.00	2	2,809	0.07%
2021/07/12	4.3	158.81	0.6	159.50	157.00	3.7	2,790	0.13%
2021/07/09	33.3	167.88	28	173.50	167.50	5.3	2,731	0.19%
2021/07/08	8.1	172.70	138	175.33	173.00	-129.9	2,713	-4.79%	大賣/鉅額交易
2021/07/07	147.1	174.47	14.5	172.45	173.00	132.6	2,563	5.17%	大買/鉅額交易
2021/07/06	2	161.25	0	0.00	161.00	2	2,402	0.08%
2021/07/02	6.2	157.10	3	155.83	154.00	3.2	2,354	0.14%
2021/07/01	2.2	154.27	9.4	158.39	161.00	-7.2	2,234	-0.32%
2021/06/30	1.2	146.07	0	0.00	146.50	1.2	2,133	0.05%
2021/06/29	0.1	143.50	0	0.00	142.00	0.1	2,133	0.00%
2021/06/28	4.1	143.51	1	143.00	144.00	3.1	2,137	0.15%
2021/06/25	2	150.50	2	151.50	149.00	0	2,112	0.00%
2021/06/24	8	149.81	0	151.50	151.50	8	2,107	0.38%
2021/06/23	0	0.00	4	150.38	149.00	-4	2,097	-0.19%
2021/06/22	1	154.00	8	154.94	153.00	-7	2,074	-0.34%
2021/06/21	8.1	155.25	2	155.25	155.50	6.1	2,029	0.30%
2021/06/18	4.5	147.13	14	146.50	148.00	-9.5	1,959	-0.48%
2021/06/17	0	147.50	0	147.00	147.00	0	1,966	0.00%
2021/06/16	2	148.25	0	0.00	147.50	2	1,973	0.10%
2021/06/15	4	149.63	7	146.71	149.50	-3	1,952	-0.15%
2021/06/11	1.1	141.59	1	142.00	141.50	0.1	1,939	0.01%
2021/06/09	1.1	142.05	0	0.00	142.50	1.1	2,015	0.05%
2021/06/08	2	144.75	11	147.64	143.50	-9	2,087	-0.43%
2021/06/07	19.1	144.83	5	141.60	142.00	14.1	2,122	0.66%
2021/06/04	1	147.50	27	146.96	146.00	-26	2,092	-1.24%
2021/06/03	1	139.50	0	0.00	139.50	1	2,013	0.05%
2021/06/02	5	140.00	0	0.00	140.50	5	2,060	0.24%
2021/06/01	28.1	140.23	0	142.00	141.50	28.1	2,062	1.36%
2021/05/31	7	140.43	0	139.00	142.50	7	2,056	0.34%
2021/05/28	3.1	134.19	0.1	134.83	132.50	3	2,043	0.15%
2021/05/27	0.1	128.61	1	126.50	132.50	-0.9	2,055	-0.04%
2021/05/26	3	122.00	17	126.44	127.50	-14	2,106	-0.66%
2021/05/25	15	127.17	0	0.00	124.00	15	2,164	0.69%
2021/05/24	10	125.50	10	128.70	129.50	0	2,166	0.00%
2021/05/21	3	128.50	6	127.75	127.50	-3	2,256	-0.13%
2021/05/20	5	123.20	1	124.00	123.50	4	2,328	0.17%
2021/05/19	9.1	124.85	8	126.44	127.00	1.1	2,346	0.05%
2021/05/18	6	121.08	9	113.50	123.00	-3	2,331	-0.13%
2021/05/17	3	116.00	1	117.00	112.00	2	2,301	0.09%
2021/05/13	4	126.50	8	123.25	128.00	-4	2,225	-0.18%
2021/05/12	4	128.98	1	126.50	126.00	3	2,162	0.14%
2021/05/11	0.1	152.86	1	147.00	140.00	-0.9	2,123	-0.04%
2021/05/10	0	155.00	0	0.00	155.50	0	2,102	0.00%
2021/05/07	1.4	155.00	0	159.76	152.50	1.4	2,161	0.06%
2021/05/06	1	168.00	0	0.00	167.00	1	2,148	0.05%
2021/05/04	1.1	170.47	1	163.00	169.50	0.1	2,152	0.00%
2021/05/03	1	181.00	0	178.50	174.00	1	2,147	0.05%
2021/04/29	0.1	189.00	0	0.00	187.00	0.1	2,135	0.00%
2021/04/27	0	191.57	0	0.00	190.00	0	2,187	0.00%
2021/04/26	0.1	190.03	0	0.00	187.00	0.1	2,192	0.00%
2021/04/23	0	197.42	0.1	197.50	191.00	-0.1	2,190	0.00%
2021/04/22	0.2	200.52	0	0.00	195.00	0.2	2,186	0.01%
2021/04/21	0	201.88	2	204.00	204.00	-2	2,168	-0.09%
2021/04/20	0	200.17	0.1	201.00	198.50	-0.1	2,165	0.00%
2021/04/19	0	194.75	0	0.00	198.00	0	2,182	0.00%
2021/04/16	0.3	194.86	1	193.00	192.00	-0.7	2,188	-0.03%
2021/04/15	2	193.75	1	193.00	193.50	1	2,227	0.05%
2021/04/14	2	191.78	2	190.50	189.00	0	2,229	0.00%
2021/04/13	0	0.00	8	186.44	185.00	-8	2,169	-0.37%
2021/04/12	0	0.00	20	185.50	183.00	-20	2,169	-0.92%
2021/04/09	2	192.25	1	189.00	190.00	1	2,161	0.05%
2021/04/08	1	185.00	0	0.00	191.50	1	2,151	0.05%
2021/04/07	0.1	183.00	0	0.00	183.50	0.1	2,129	0.00%
2021/03/30	0.2	179.83	0	0.00	179.50	0.2	2,139	0.01%
2021/03/29	0.1	178.70	0	0.00	176.50	0.1	2,183	0.00%
2021/03/24	0	178.00	0	0.00	177.50	0	2,220	0.00%
2021/03/23	0	178.00	0	0.00	176.00	0	2,279	0.00%
2021/03/22	0	0.00	2	178.50	177.50	-2	2,318	-0.09%
2021/03/19	0	0.00	1	181.00	176.00	-1	2,337	-0.04%
2021/03/18	0	183.00	2	182.00	181.00	-2	2,324	-0.09%
2021/03/17	5	185.00	1	188.00	183.50	4	2,339	0.17%
2021/03/15	1	183.50	1	185.00	186.00	0	2,349	0.00%
2021/03/12	0	178.00	1	181.00	180.50	-1	2,342	-0.04%
2021/03/11	1	170.50	3	167.83	170.50	-2	2,341	-0.09%
2021/03/10	16	168.00	16	167.50	168.00	0	2,401	0.00%
2021/03/09	2	166.75	4.1	167.20	168.50	-2.1	2,474	-0.08%
2021/03/08	0	172.00	1	160.50	161.00	-1	2,457	-0.04%
2021/03/05	0	167.00	1	163.00	167.00	-1	2,425	-0.04%
2021/03/04	4	167.00	4	165.88	165.50	0	2,511	0.00%
2021/03/03	1	165.50	0	158.00	164.00	1	2,577	0.04%
2021/03/02	0	0.00	2	156.50	159.00	-2	2,553	-0.08%
2021/02/26	4	158.00	4.2	158.65	159.50	-0.2	2,542	-0.01%
2021/02/25	1	158.00	1	157.00	157.50	0	2,526	0.00%
2021/02/24	0	149.00	1	149.00	146.00	-1	2,487	-0.04%
2021/02/23	4	152.38	23	151.61	147.50	-19	2,537	-0.75%
2021/02/22	0.1	143.00	3	142.67	148.00	-2.9	2,561	-0.11%
2021/02/19	10	135.55	10	136.75	138.00	0	2,597	0.00%
2021/02/18	23	129.17	4	131.50	132.50	19	2,597	0.73%
2021/02/17	5	123.50	6	129.82	130.00	-1	2,620	-0.04%
2021/02/05	5	119.00	0	0.00	118.50	5	2,631	0.19%
2021/01/29	1	118.02	3	121.00	114.00	-2	2,785	-0.07%
2021/01/28	2	120.00	5	121.60	124.00	-3	2,710	-0.11%
2021/01/27	3	113.00	0	0.00	113.00	3	2,665	0.11%
2021/01/26	0	115.00	3	114.17	111.00	-3	2,659	-0.11%
2021/01/20	2	125.00	13	124.35	119.50	-11	2,588	-0.43%
2021/01/19	1	128.50	10	130.75	128.00	-9	2,541	-0.35%
2021/01/18	1	127.50	0	0.00	128.00	1	2,527	0.04%
2021/01/15	1	129.50	1	131.00	129.50	0	2,510	0.00%
2021/01/14	1	134.00	4	135.00	134.00	-3	2,493	-0.12%
2021/01/13	0	0.00	11	136.86	136.50	-11	2,484	-0.44%
2021/01/12	26	139.94	8	136.38	133.50	18	2,466	0.73%
2021/01/11	4	139.38	1	141.50	140.50	3	2,424	0.12%
2021/01/08	9	136.17	10.4	136.53	140.50	-1.4	2,398	-0.06%
2021/01/07	1.1	132.99	4	134.88	133.00	-2.9	2,343	-0.12%
2021/01/06	4.3	130.53	0	0.00	130.50	4.3	2,315	0.19%
2021/01/05	5	125.40	5	129.00	129.00	0	2,298	0.00%
2021/01/04	2	124.50	13	123.85	124.00	-11	2,281	-0.48%
2020/12/31	1	128.00	1	127.00	127.00	0	2,264	0.00%
2020/12/29	5	128.40	1	128.50	128.00	4	2,254	0.18%
2020/12/25	4	127.88	2	127.25	128.00	2	2,229	0.09%
2020/12/24	6	131.67	7	131.00	130.00	-1	2,211	-0.05%
2020/12/23	22	129.52	19	129.61	130.00	3	2,192	0.14%
2020/12/22	5	133.60	0	0.00	131.00	5	2,134	0.23%
2020/12/21	1	136.00	0	0.00	136.00	1	2,103	0.05%
2020/12/18	1	139.50	3	138.17	138.00	-2	2,091	-0.10%
2020/12/17	20	139.60	22	142.43	139.00	-2	2,067	-0.10%
2020/12/16	22	144.50	15	139.90	144.50	7	2,001	0.35%
2020/12/15	0	0.00	1	138.00	137.00	-1	1,951	-0.05%
2020/12/14	1	137.00	0	0.00	138.00	1	1,918	0.05%
2020/12/11	4	136.13	5	137.50	137.00	-1	1,910	-0.05%
2020/12/10	19	138.00	14	140.50	138.00	5	1,874	0.27%
2020/12/09	5	135.00	9	135.06	137.50	-4	1,817	-0.22%
2020/12/08	2	131.75	0	0.00	132.50	2	1,777	0.11%
2020/12/07	7	134.64	87	133.49	134.50	-80	1,726	-4.63%
2020/12/04	9	142.33	9	143.72	139.50	0	1,635	0.00%
2020/12/03	0	0.00	10	136.55	141.00	-10	1,493	-0.67%
2020/12/02	0	0.00	5	132.00	132.00	-5	1,391	-0.36%
2020/12/01	6	129.92	0	0.00	129.50	6	1,356	0.44%
2020/11/30	11	134.85	2	136.50	131.50	9	1,315	0.69%
2020/11/27	1	126.50	3	126.00	129.00	-2	1,192	-0.17%
2020/11/26	2	117.50	0	0.00	117.50	2	1,078	0.19%
2020/11/25	44	119.05	19	116.66	117.00	25	1,051	2.38%
2020/11/24	44	115.99	0	0.00	115.50	44	1,007	4.37%
2020/11/23	0	0.00	1	120.50	120.00	-1	945	-0.11%
2020/11/20	2	118.50	79	117.00	118.00	-77	900	-8.55%
2020/11/19	1	118.00	4	118.50	122.00	-3	826	-0.36%
2020/11/18	4	114.38	3	114.50	115.50	1	691	0.14%
2020/11/17	1	103.50	2	105.25	105.00	-1	568	-0.18%
2020/11/16	12	103.21	5	101.00	106.00	7	535	1.31%
2020/11/13	6	99.33	0.6	100.00	99.80	5.4	481	1.12%
2020/11/12	0.3	94.53	9	95.44	95.40	-8.7	430	-2.02%
2020/11/11	11.4	95.44	0	0.00	95.50	11.4	397	2.87%
2020/11/10	3	92.53	7	89.64	89.40	-4	331	-1.21%
2020/11/09	0	0.00	1	85.40	85.40	-1	253	-0.39%
2020/11/03	0	0.00	10	76.70	76.30	-10	241	-4.15%
2020/10/06	0	0.00	1	78.00	77.00	-1	324	-0.31%
2020/09/24	2	74.00	0	0.00	74.00	2	355	0.56%
2020/09/23	2	75.10	0	0.00	75.70	2	358	0.56%
2020/09/18	8	77.30	0	0.00	77.30	8	374	2.14%
2020/09/07	2	73.60	1	74.00	73.80	1	435	0.23%
2020/08/28	10	72.00	0	0.00	72.20	10	595	1.68%
2020/08/27	20	72.45	0	0.00	72.40	20	611	3.27%
2020/08/25	5	72.60	0	0.00	72.60	5	636	0.79%
2020/08/24	5	72.10	0	0.00	72.30	5	640	0.78%
2020/08/21	0	0.00	5	72.70	72.50	-5	655	-0.76%
2020/08/20	20	72.05	0	0.00	71.60	20	666	3.00%
2020/08/19	0	74.50	1.1	74.59	74.30	-1.1	681	-0.16%
2020/08/13	10	75.80	2	76.00	75.60	8	720	1.11%
2020/08/12	0	0.00	1	74.40	74.70	-1	723	-0.14%
2020/08/11	10	74.10	0	0.00	74.30	10	722	1.38%
2020/08/06	1	70.60	0	0.00	70.70	1	716	0.14%
2020/08/05	3	71.00	0	0.00	71.00	3	720	0.42%
2020/08/04	0	0.00	3	71.80	71.40	-3	725	-0.41%
2020/07/27	3	72.13	0	0.00	71.80	3	744	0.40%
2020/07/22	1	79.70	0	0.00	79.50	1	738	0.14%
2020/07/20	0	0.00	24	79.20	79.20	-24	726	-3.30%
2020/07/15	0	0.00	1	81.00	80.80	-1	721	-0.14%
2020/07/14	1	81.00	2	81.00	81.00	-1	722	-0.14%
2020/07/10	24	79.60	0	0.00	79.60	24	717	3.34%
2020/06/12	13	79.63	12	80.38	80.60	1	700	0.14%
2020/06/11	3	82.27	2	82.70	81.00	1	688	0.15%
2020/06/10	2	84.50	2	84.40	84.40	0	670	0.00%
2020/06/09	5	85.72	1	85.20	85.40	4	669	0.60%
2020/06/08	1	84.80	7	84.59	85.90	-6	644	-0.93%
2020/06/04	2	78.60	0	0.00	78.90	2	578	0.35%
2020/06/03	0	0.00	2	77.50	77.50	-2	568	-0.35%
2020/06/02	2	75.45	0	0.00	75.30	2	553	0.36%
2020/06/01	0	0.00	20	74.60	74.50	-20	543	-3.68%
2020/05/28	20	73.40	21	74.46	73.10	-1	530	-0.19%
2020/05/27	10	73.80	1	73.60	72.90	9	518	1.74%
2020/05/25	11	72.57	0	0.00	73.10	11	485	2.27%
2020/05/15	0	0.00	1	65.70	65.60	-1	433	-0.23%
2020/05/13	0	0.00	3	67.37	67.60	-3	433	-0.69%
2020/05/12	3	68.30	0	0.00	67.40	3	437	0.68%
2020/05/08	0	0.00	85	66.31	66.40	-85	438	-19.39%
2020/05/07	0	0.00	5	67.70	67.60	-5	433	-1.15%
2020/04/30	32	67.29	5	67.40	67.20	27	440	6.13%
2020/04/29	21	65.12	0	0.00	65.20	21	440	4.77%
2020/04/28	7	64.70	0	0.00	65.00	7	438	1.60%
2020/04/27	0	0.00	2	62.95	63.50	-2	450	-0.44%
2020/04/23	2	62.20	0	0.00	62.40	2	446	0.45%
2020/04/17	20	63.70	5	63.70	63.50	15	434	3.45%
2020/04/16	12	63.33	0	0.00	63.40	12	430	2.79%
2020/04/14	0	0.00	1	62.40	62.40	-1	423	-0.24%
2020/04/13	0	61.50	1	60.90	61.00	-1	423	-0.23%
2020/04/09	1	61.60	0	0.00	61.70	1	425	0.23%
2020/04/06	1	59.60	0	0.00	60.00	1	414	0.24%
2020/03/31	2	63.90	3	63.90	63.90	-1	397	-0.25%
2020/03/19	3	50.00	0	0.00	49.70	3	338	0.89%
2020/03/18	0	56.00	0	0.00	54.60	0	325	0.00%
2020/03/16	0	0.00	8	60.88	60.70	-8	319	-2.50%
2020/02/18	0.1	68.50	0	0.00	68.20	0.1	301	0.02%
2020/02/07	0	0.00	1	66.80	66.90	-1	336	-0.30%
2020/02/05	1	67.00	1	67.30	67.00	0	331	0.00%
2020/02/03	1	64.80	0	0.00	66.80	1	315	0.32%
2020/01/30	0	0.00	6	70.80	70.60	-6	295	-2.03%
2020/01/10	0	0.00	12	77.75	78.00	-12	289	-4.14%
2020/01/07	3	77.20	0	0.00	77.50	3	288	1.04%
2020/01/06	3	78.30	0	0.00	78.10	3	287	1.04%
2020/01/02	1	79.20	0	0.00	79.40	1	284	0.35%
2019/12/26	2	79.75	0	0.00	79.60	2	278	0.72%
2019/12/25	1	79.60	0	0.00	79.80	1	279	0.36%
2019/12/17	1	79.40	0	0.00	79.90	1	281	0.35%
2019/11/26	0	0.00	2	81.05	81.60	-2	251	-0.79%
2019/11/22	3	81.67	5	81.60	81.70	-2	246	-0.81%
2019/11/21	2	81.70	0	0.00	81.80	2	245	0.82%
2019/11/15	2	80.30	0	0.00	80.40	2	221	0.90%
2019/11/13	6	80.10	6	79.65	80.10	0	211	0.00%
2019/11/12	1	80.30	3	81.00	80.70	-2	206	-0.97%
2019/11/11	2	79.30	1	80.00	80.00	1	197	0.51%
2019/11/08	0	0.00	9	79.80	79.80	-9	184	-4.89%
2019/11/05	0	0.00	1	76.70	76.70	-1	148	-0.67%
2019/11/04	1	77.90	1	77.70	77.90	0	146	0.00%
2019/10/29	0	0.00	1	76.50	76.50	-1	163	-0.61%
2019/10/28	1	76.70	0	0.00	76.70	1	164	0.61%
2019/10/04	1	76.50	0	0.00	76.40	1	184	0.54%
2019/09/10	0	0.00	11	76.82	76.70	-11	242	-4.54%
2019/09/09	2	78.40	0	0.00	78.20	2	241	0.83%
2019/09/06	2	77.40	0	0.00	77.50	2	242	0.83%
2019/09/04	6	77.98	0	0.00	77.80	6	250	2.39%
2019/08/15	1	75.60	0	0.00	75.60	1	256	0.39%
2019/07/23	0	0.00	0.1	79.80	79.40	-0.1	266	-0.05%
2019/07/16	1	81.60	1	81.30	80.70	0	261	0.00%
2019/07/15	1	82.00	1	81.90	81.90	0	255	0.00%
2019/07/08	2	79.90	0	0.00	79.70	2	274	0.73%
2019/07/01	4	79.40	0	0.00	79.30	4	280	1.42%
2019/06/28	2	78.70	0	0.00	78.60	2	289	0.69%
2019/06/26	1	78.90	0	0.00	78.70	1	313	0.32%
2019/06/21	1	84.00	0	0.00	84.50	1	317	0.31%
2019/06/18	1	85.30	1	84.50	84.60	0	311	0.00%
2019/06/12	1	84.80	0	0.00	85.10	1	306	0.33%
2019/05/29	0	0.00	1	85.80	85.20	-1	320	-0.31%
2019/05/24	1	85.00	0	0.00	84.90	1	321	0.31%
2019/05/09	0	88.60	0	0.00	88.20	0	308	0.00%
2019/05/06	0	0.00	1	90.20	89.80	-1	301	-0.33%
2019/05/02	1	93.10	0	0.00	93.80	1	293	0.34%
2019/04/11	0	0.00	35	90.85	90.50	-35	244	-14.32%
2019/04/10	0	0.00	19	90.65	90.40	-19	243	-7.81%
2019/03/29	54	92.66	0	0.00	93.00	54	218	24.71%
2019/03/26	2	87.90	2	88.50	88.10	0	207	0.00%
2019/03/21	1	86.50	1	87.10	87.10	0	210	0.00%
2019/01/18	1	80.90	1	80.80	80.80	0	343	0.00%
2019/01/16	0	0.00	3	80.03	79.70	-3	345	-0.87%
2019/01/11	1	79.70	1	79.60	79.60	0	354	0.00%
2019/01/08	1	78.50	1	78.50	78.50	0	358	0.00%
2019/01/07	2	78.40	1	78.30	78.30	1	360	0.28%
2019/01/03	0	0.00	1	77.50	77.60	-1	376	-0.27%
2018/12/28	3	78.53	2	78.40	78.70	1	378	0.26%
2018/12/27	0	0.00	1	78.30	78.30	-1	382	-0.26%
2018/12/26	1	78.70	1	78.40	77.50	0	383	0.00%
2018/12/24	1	78.60	0	0.00	79.50	1	383	0.26%
2018/12/22	2	78.80	1	79.10	79.10	1	381	0.26%
2018/12/21	1	81.70	1	80.00	79.10	0	381	0.00%
2018/12/19	1	86.80	1	86.70	86.10	0	355	0.00%
2018/12/18	1	86.10	1	87.20	86.70	0	357	0.00%
2018/12/17	1	86.70	1	87.90	87.00	0	367	0.00%
2018/12/14	1	90.10	0	0.00	88.80	1	374	0.27%
2018/12/13	1	85.60	3	86.77	88.90	-2	374	-0.53%
2018/12/12	0	0.00	1	84.90	84.80	-1	386	-0.26%
2018/12/11	1	84.60	0	0.00	84.70	1	396	0.25%
2018/12/06	1	81.50	1	84.30	81.50	0	413	0.00%
2018/12/05	1	85.00	1	83.60	85.00	0	410	0.00%
2018/12/04	1	85.10	2	85.90	85.80	-1	411	-0.24%
2018/12/03	2	85.15	2	86.05	86.20	0	415	0.00%
2018/11/30	1	83.00	3	84.07	82.10	-2	413	-0.48%
2018/11/29	2	83.30	2	82.90	82.90	0	395	0.00%
2018/11/28	1	82.80	1	82.40	82.40	0	397	0.00%
2018/11/27	1	82.60	1	82.00	82.00	0	400	0.00%
2018/11/26	1	79.70	1	82.40	82.40	0	402	0.00%
2018/11/23	1	78.10	1	79.20	79.20	0	401	0.00%
2018/11/13	0	0.00	1	83.10	83.20	-1	409	-0.24%
2018/11/09	0	0.00	1	82.10	82.90	-1	411	-0.24%
2018/11/07	0	0.00	1	81.40	81.60	-1	404	-0.25%
2018/11/02	0	0.00	1	81.30	81.20	-1	414	-0.24%
2018/11/01	0	0.00	1	81.80	81.10	-1	415	-0.24%
2018/10/31	0	0.00	1	80.10	81.70	-1	417	-0.24%
2018/10/30	0	0.00	2	77.15	78.40	-2	408	-0.49%
2018/10/16	0	0.00	3	77.63	78.10	-3	422	-0.71%
2018/10/08	0	0.00	1	81.10	80.70	-1	406	-0.25%
2018/10/03	0	0.00	1	83.30	83.20	-1	407	-0.25%
2018/09/26	0	0.00	1	81.90	82.00	-1	418	-0.24%
2018/09/21	5	81.50	2	83.00	81.50	3	421	0.71%
2018/09/20	0	0.00	1	82.80	82.80	-1	415	-0.24%
2018/09/18	6	83.03	4	83.40	83.00	2	402	0.50%
2018/09/12	1	76.50	0	0.00	73.50	1	398	0.25%
2018/09/11	1	76.50	0	0.00	76.80	1	391	0.26%
2018/09/05	2	77.20	2	77.60	77.00	0	431	0.00%
2018/09/04	3	78.20	0	0.00	78.30	3	427	0.70%
2018/08/29	1	78.20	0	0.00	79.90	1	429	0.23%
2018/08/20	1	80.00	0	0.00	79.00	1	438	0.23%
2018/08/14	2	84.60	0	0.00	84.70	2	438	0.46%
2018/08/13	0	0.00	2	85.80	85.20	-2	441	-0.45%
2018/08/08	0	0.00	1	86.90	87.50	-1	444	-0.22%
2018/08/07	1	87.30	0	0.00	87.40	1	449	0.22%
2018/07/27	2	85.00	0	0.00	85.20	2	456	0.44%
2018/07/24	0	0.00	1	87.40	86.60	-1	445	-0.22%
2018/07/19	0	0.00	1	89.00	88.90	-1	446	-0.22%
2018/07/16	1	88.60	0	0.00	88.60	1	442	0.23%
2018/07/13	0	0.00	4	87.60	88.60	-4	440	-0.91%
2018/07/12	4	87.78	0	0.00	87.30	4	437	0.92%
2018/07/11	0	0.00	1	87.90	87.80	-1	434	-0.23%
2018/07/04	1	87.40	0	0.00	87.50	1	419	0.24%
2018/06/28	3	88.57	1	88.50	87.60	2	404	0.49%
2018/06/27	2	89.80	0	0.00	88.70	2	399	0.50%
2018/06/14	2	100.50	0	0.00	100.50	2	328	0.61%
2018/06/13	0	0.00	1	107.00	107.00	-1	321	-0.31%
2018/06/06	1	104.50	0	0.00	104.00	1	307	0.33%
2018/06/05	0	0.00	3	103.00	102.50	-3	302	-0.99%
2018/06/04	0	105.00	0	0.00	104.00	0	298	0.00%
2018/05/31	4	104.75	2	104.75	104.50	2	288	0.69%
2018/05/29	0	101.00	0	0.00	100.00	0	270	0.00%
2018/05/28	0	103.00	0	0.00	102.50	0	267	0.00%
2018/05/22	1	101.50	1	102.00	103.50	0	258	0.00%
2018/05/21	1	102.50	0	0.00	102.50	1	257	0.39%
2018/05/16	0	0.00	2	109.50	109.00	-2	247	-0.81%
2018/05/14	5	111.90	0	0.00	110.50	5	253	1.97%
2018/03/26	0	0.00	1	129.00	128.00	-1	292	-0.34%
2018/03/23	1	126.00	0	0.00	126.50	1	291	0.34%
2018/03/12	1	135.00	2	134.00	134.50	-1	261	-0.38%
2018/03/09	2	130.50	0	0.00	130.50	2	255	0.78%
2018/02/21	0	0.00	1	130.00	127.50	-1	263	-0.38%
2018/02/06	1	125.50	1	128.50	127.00	0	266	0.00%
2018/02/02	1	139.50	0	0.00	139.00	1	267	0.37%
2018/01/23	0	0.00	2	139.50	138.50	-2	262	-0.76%
2018/01/22	1	139.50	0	0.00	140.00	1	269	0.37%
2018/01/18	1	141.00	0	0.00	141.00	1	271	0.37%