力智 (6719)-統一券商分點個股進出

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

力智

(6719)

可現股當沖

股價
295.5
漲跌
▼6.5
漲幅
-2.15%
成交量
1,787張
產業
上市半導體類股
147人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

力智 (6719)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/31	18	295.50	39	300.08	295.50	-21	1,554	-1.35%
2024/05/30	16	302.25	16	302.41	302.00	0	1,555	0.00%
2024/05/29	40	311.35	111.1	309.72	306.00	-71	1,563	-4.54%	大賣/
2024/05/28	167.1	311.54	104.1	304.27	314.50	63	1,530	4.12%	大買/大賣/
2024/05/27	169	298.98	96.8	297.33	286.00	72.3	1,451	4.98%	大買/
2024/05/24	28.1	299.38	14	299.00	300.00	14	1,362	1.03%
2024/05/23	5	288.10	28.3	287.62	288.50	-23.3	1,355	-1.72%
2024/05/22	43	288.87	54	284.83	288.50	-11	1,380	-0.80%
2024/05/21	142.9	279.35	56.2	281.01	282.00	86.7	1,353	6.40%	大買/
2024/05/17	2	271.50	2	270.01	270.50	0	1,334	0.00%
2024/05/16	3	271.33	1.3	270.29	270.50	1.7	1,390	0.12%
2024/05/15	1	268.99	0.1	268.50	266.00	1	1,437	0.07%
2024/05/14	0	0.00	0.2	266.00	267.00	-0.2	1,462	-0.01%
2024/05/13	0	263.17	4	262.75	263.50	-4	1,470	-0.27%
2024/05/10	0.1	263.57	1	263.50	264.00	-0.9	1,477	-0.06%
2024/05/09	0	266.75	0	0.00	266.50	0	1,478	0.00%
2024/05/08	0	0.00	30	268.25	271.00	-30	1,486	-2.02%
2024/05/07	1.1	271.37	30	270.25	272.00	-28.9	1,498	-1.93%
2024/05/06	7.2	268.98	2	266.00	264.00	5.2	1,498	0.34%
2024/05/03	2.1	270.54	2	277.00	270.50	0.1	1,550	0.00%
2024/05/02	1.1	273.93	1	273.50	274.00	0.1	1,563	0.00%
2024/04/30	2	273.99	2	273.50	274.00	0	1,573	0.00%
2024/04/29	1	272.50	1	271.50	272.50	0	1,579	0.00%
2024/04/26	12	269.63	0	0.00	271.00	12	1,594	0.75%
2024/04/25	3	265.85	1.8	269.10	265.50	1.2	1,619	0.08%
2024/04/24	12	268.75	12.5	271.74	270.00	-0.4	1,624	-0.03%
2024/04/23	2.2	253.66	1	259.00	253.50	1.2	1,609	0.08%
2024/04/22	0.1	255.57	3	256.67	253.50	-3	1,637	-0.18%
2024/04/19	2.1	268.09	48.5	269.19	263.50	-46.4	1,634	-2.84%
2024/04/18	3.3	277.26	2	278.50	277.00	1.3	1,628	0.08%
2024/04/17	8	287.27	64	288.46	283.00	-56	1,626	-3.44%
2024/04/16	6.1	286.82	6.1	287.65	287.00	0	1,631	0.00%
2024/04/15	5	286.11	1.3	290.63	290.50	3.7	1,633	0.23%
2024/04/12	1.1	299.84	1	301.50	295.50	0.1	1,622	0.01%
2024/04/11	9	298.66	31	298.65	299.50	-22	1,630	-1.35%
2024/04/10	57	300.75	20.9	302.94	303.00	36.2	1,666	2.17%
2024/04/09	8	290.56	5.6	289.38	288.50	2.4	1,652	0.15%
2024/04/08	5.6	280.21	0	0.00	279.50	5.6	1,673	0.33%
2024/04/03	0.1	284.91	12	282.75	285.50	-11.9	1,758	-0.68%
2024/04/02	2	287.51	21.2	285.52	285.50	-19.2	1,910	-1.00%
2024/04/01	5	291.10	22	293.42	290.50	-16.9	1,988	-0.85%
2024/03/29	63.1	295.75	0.4	291.85	297.00	62.7	1,978	3.17%
2024/03/28	0.1	286.33	3	288.17	284.50	-2.9	1,954	-0.15%
2024/03/27	13	290.46	12.2	290.64	290.00	0.8	1,973	0.04%
2024/03/26	13	289.84	24	285.17	290.00	-11	1,994	-0.55%
2024/03/25	41.3	286.77	12.4	287.01	285.00	29	2,022	1.43%
2024/03/22	5.3	277.40	0.2	278.34	278.50	5.1	2,003	0.26%
2024/03/21	1.1	268.04	1	268.00	267.50	0.1	1,983	0.00%
2024/03/20	0.1	267.55	1	267.50	265.00	-0.9	1,985	-0.05%
2024/03/19	2.1	273.41	3	270.83	268.50	-0.9	1,998	-0.05%
2024/03/18	1	273.49	1	272.00	274.00	0	1,995	0.00%
2024/03/15	0.1	271.42	0.5	271.50	270.00	-0.4	1,996	-0.02%
2024/03/14	6.1	273.83	0	0.00	271.50	6.1	1,996	0.30%
2024/03/13	2.1	280.33	23	276.91	277.50	-20.9	2,014	-1.04%
2024/03/12	23.3	284.74	36.3	284.44	283.00	-13	2,028	-0.64%
2024/03/11	3	285.50	1.2	284.01	280.00	1.8	2,032	0.09%
2024/03/08	2.1	285.01	4	282.63	280.50	-1.9	2,049	-0.09%
2024/03/07	9	292.00	8.6	296.49	290.50	0.5	2,057	0.02%
2024/03/06	3.4	299.22	21.3	295.11	294.50	-17.8	2,050	-0.87%
2024/03/05	104.1	307.27	2.1	307.51	308.00	102	2,050	4.97%	大買/鉅額交易
2024/03/04	10	315.75	5	313.50	312.00	5	2,040	0.24%
2024/03/01	17	315.44	24.1	315.21	315.00	-7.1	2,024	-0.35%
2024/02/29	22	311.41	10.2	312.09	314.00	11.8	2,018	0.58%
2024/02/27	12	302.50	15	304.37	303.00	-3	2,019	-0.15%
2024/02/26	15.1	306.62	17.2	306.56	307.00	-2.2	2,099	-0.10%
2024/02/23	98	299.77	17	300.27	297.00	81	2,083	3.89%
2024/02/22	7	295.64	6	297.33	295.00	1	2,054	0.05%
2024/02/21	3	295.67	24	292.88	295.50	-21	2,063	-1.02%
2024/02/20	23.1	295.37	23.1	295.95	295.50	0	2,093	0.00%
2024/02/19	37.2	297.26	27	296.50	297.50	10.2	2,094	0.49%
2024/02/16	29.1	287.03	23.2	285.18	288.00	5.9	2,067	0.29%
2024/02/15	2.6	273.91	0	0.00	274.00	2.6	2,041	0.13%
2024/02/05	3	260.50	3	260.00	260.50	0	2,043	0.00%
2024/02/02	1	262.48	1	261.50	261.50	0	2,052	0.00%
2024/02/01	2	257.50	2	258.50	257.50	0	2,070	0.00%
2024/01/30	0.1	260.50	201	259.04	260.50	-201	2,090	-9.61%	大賣/鉅額交易
2024/01/29	2	261.51	2	263.50	261.50	0	2,090	0.00%
2024/01/26	24.1	276.46	22.2	269.24	263.00	1.9	2,083	0.09%
2024/01/25	2	267.50	2.1	267.12	267.50	-0.1	2,019	0.00%
2024/01/24	2.3	266.22	21.7	266.28	264.00	-19.3	2,012	-0.96%
2024/01/23	2.4	266.96	0.4	267.57	266.00	2	2,010	0.10%
2024/01/22	0.6	261.90	13.5	262.48	263.00	-12.9	2,012	-0.64%
2024/01/19	3.5	269.05	5.4	264.59	262.00	-1.9	2,003	-0.09%
2024/01/18	4.5	274.48	214.8	271.88	271.50	-210.3	1,974	-10.65%	大賣/鉅額交易
2024/01/17	26	277.15	3.5	277.08	275.50	22.5	1,990	1.13%
2024/01/16	22.1	282.43	12.1	284.35	280.50	10	1,980	0.50%
2024/01/15	1	291.53	1	294.00	293.00	0	1,949	0.00%
2024/01/12	5	294.60	3.5	294.37	292.00	1.6	1,946	0.08%
2024/01/11	8	299.06	16.1	300.63	299.00	-8.1	1,940	-0.41%
2024/01/10	24.1	297.80	6	297.17	300.00	18.1	1,929	0.94%
2024/01/09	16	290.53	3	290.67	290.00	13	1,913	0.68%
2024/01/08	11.1	300.57	3	295.67	292.50	8.1	1,914	0.42%
2024/01/05	20	292.48	15.1	290.84	293.00	5	1,946	0.25%
2024/01/04	92	304.70	13	301.23	295.50	79	1,922	4.11%
2024/01/03	7	304.07	16	302.25	306.00	-9	1,876	-0.48%
2024/01/02	11	309.95	27.8	310.24	309.00	-16.8	1,857	-0.90%
2023/12/29	70	317.25	60	317.13	314.00	10	1,833	0.55%
2023/12/28	64	316.35	99.1	313.54	319.00	-35.1	1,754	-2.00%
2023/12/27	83	298.07	16	291.91	302.50	67	1,602	4.18%
2023/12/26	17	284.50	19	286.68	284.50	-2	1,521	-0.13%
2023/12/25	0	0.00	0.2	284.00	285.50	-0.2	1,535	-0.01%
2023/12/22	38.1	289.50	42	288.40	285.50	-3.9	1,547	-0.26%
2023/12/21	14	286.18	57	282.98	288.00	-43	1,516	-2.84%
2023/12/20	35.4	280.09	5.2	275.98	281.50	30.2	1,479	2.04%
2023/12/19	0.1	267.63	0	0.00	267.00	0.1	1,422	0.00%
2023/12/18	1	267.01	0	0.00	266.00	1	1,420	0.07%
2023/12/15	0	273.50	21	273.55	272.00	-21	1,428	-1.47%
2023/12/14	10.1	276.98	14	270.89	271.00	-3.9	1,441	-0.27%
2023/12/13	3	276.83	1.1	274.98	274.50	1.9	1,450	0.13%
2023/12/12	0	0.00	1	272.00	272.50	-1	1,490	-0.07%
2023/12/11	10	275.00	5	276.50	275.50	5	1,490	0.34%
2023/12/08	5.4	277.99	21	274.14	277.00	-15.6	1,501	-1.04%
2023/12/07	0	270.50	5	273.80	268.50	-5	1,505	-0.33%
2023/12/06	3.2	283.28	0	0.00	278.50	3.2	1,488	0.22%
2023/12/05	15	280.67	28.3	283.84	277.50	-13.3	1,489	-0.89%
2023/12/04	60.1	283.47	91	280.36	285.50	-30.9	1,493	-2.07%
2023/12/01	29	279.31	2	280.50	277.50	27	1,477	1.83%
2023/11/30	13.3	281.32	26	279.46	280.50	-12.7	1,479	-0.86%
2023/11/29	2.1	277.26	3	276.17	278.00	-0.9	1,495	-0.06%
2023/11/28	27	269.63	9	267.56	272.50	18	1,531	1.18%
2023/11/27	0	0.00	16	270.81	264.50	-16	1,533	-1.04%
2023/11/24	14	276.79	17	275.71	275.50	-3	1,528	-0.20%
2023/11/22	25.4	272.21	3	269.50	271.00	22.4	1,401	1.60%
2023/11/21	1	265.50	2	267.00	267.00	-1	1,371	-0.07%
2023/11/20	1.2	269.67	1	268.50	266.00	0.2	1,358	0.01%
2023/11/17	55	268.51	23	265.76	267.00	32	1,331	2.40%
2023/11/16	14	265.17	16.1	263.66	263.50	-2.1	1,288	-0.16%
2023/11/15	15.1	261.63	2.2	259.21	260.50	12.9	1,262	1.02%
2023/11/14	0.3	258.85	13	258.35	257.00	-12.7	1,234	-1.03%
2023/11/13	13	261.04	28	257.55	261.50	-15	1,216	-1.23%
2023/11/10	6	257.99	1.4	255.41	255.00	4.7	1,196	0.39%
2023/11/09	21	253.48	20.3	252.58	257.00	0.7	1,193	0.06%
2023/11/08	19	255.37	5.1	254.43	255.00	13.9	1,186	1.17%
2023/11/07	2	254.50	5.1	256.72	253.00	-3.1	1,177	-0.26%
2023/11/06	10.1	253.79	0.2	252.33	253.50	10	1,169	0.85%
2023/11/03	0.1	250.00	0	0.00	246.00	0.1	1,162	0.01%
2023/11/02	2	250.50	3	251.17	250.50	-1	1,186	-0.08%
2023/11/01	4	247.38	3	244.67	247.50	1	1,182	0.08%
2023/10/31	2	251.00	1.1	242.75	240.50	0.9	1,182	0.07%
2023/10/30	2	247.00	3	242.33	247.00	-1	1,188	-0.08%
2023/10/27	3	240.67	2	247.00	240.50	1	1,190	0.08%
2023/10/26	0.1	246.00	6	246.92	244.00	-5.9	1,195	-0.49%
2023/10/25	19.1	251.06	12.3	251.07	251.00	6.8	1,198	0.56%
2023/10/24	2	237.50	14.2	237.08	237.50	-12.2	1,204	-1.01%
2023/10/23	2	236.50	3	239.00	236.50	-1	1,219	-0.08%
2023/10/20	2.2	241.40	5	238.90	241.50	-2.8	1,228	-0.23%
2023/10/19	2.1	242.05	9.2	241.80	242.00	-7.2	1,240	-0.58%
2023/10/18	24	248.00	2	249.00	246.50	22	1,245	1.77%
2023/10/17	5.2	251.22	4.4	250.83	251.00	0.9	1,242	0.07%
2023/10/16	2.4	252.41	2	252.00	248.00	0.4	1,241	0.03%
2023/10/13	18.3	255.37	14.4	256.04	252.00	3.8	1,233	0.31%
2023/10/12	1	245.00	0.2	247.00	245.00	0.8	1,192	0.07%
2023/10/11	2	252.25	5	248.40	245.50	-3	1,202	-0.25%
2023/10/06	3	251.33	3	250.84	251.00	0	1,222	0.00%
2023/10/05	5	247.20	8	243.81	247.50	-3	1,219	-0.25%
2023/10/04	1	238.00	3.2	236.12	235.00	-2.2	1,212	-0.18%
2023/10/03	0	0.00	1	241.50	241.00	-1	1,224	-0.08%
2023/10/02	30	249.37	2	247.75	244.50	28	1,239	2.26%
2023/09/28	14.1	249.12	15	251.93	246.00	-0.9	1,247	-0.07%
2023/09/27	51.3	249.45	7	240.44	248.50	44.3	1,239	3.57%
2023/09/26	0	0.00	1	241.50	241.00	-1	1,241	-0.08%
2023/09/25	5	244.90	2	241.00	244.50	3	1,258	0.24%
2023/09/22	2	240.50	3	238.33	240.50	-1	1,262	-0.08%
2023/09/21	16	240.34	11	239.64	240.00	5	1,276	0.39%
2023/09/20	4	240.01	4	248.00	240.00	0	1,283	0.00%
2023/09/19	36.1	254.98	0.1	248.57	248.00	36	1,286	2.80%
2023/09/18	44	250.37	0.4	250.29	249.00	43.6	1,275	3.42%
2023/09/15	8.1	248.32	1	244.52	249.00	7.1	1,255	0.57%
2023/09/14	7.1	240.51	7	243.00	240.50	0.1	1,223	0.01%
2023/09/13	8.6	242.50	8	240.00	242.50	0.6	1,261	0.05%
2023/09/12	3.1	241.82	2	235.00	241.50	1.1	1,252	0.09%
2023/09/11	3	232.17	3	236.00	232.00	0	1,231	0.00%
2023/09/08	15	235.70	15	233.50	236.00	0	1,234	0.00%
2023/09/07	15.1	242.05	16	242.38	236.50	-0.9	1,237	-0.07%
2023/09/06	0	239.00	0	0.00	238.00	0	1,223	0.00%
2023/09/05	9	237.00	11	235.18	237.00	-2	1,222	-0.16%
2023/09/04	32	236.03	22	239.52	236.50	10	1,229	0.81%
2023/09/01	5.2	235.92	5	234.70	238.00	0.2	1,206	0.02%
2023/08/31	1	223.50	1.2	225.34	222.50	-0.2	1,190	-0.02%
2023/08/30	1.3	220.78	0.2	222.00	221.50	1.1	1,200	0.09%
2023/08/29	8	221.00	7	214.50	221.00	1	1,195	0.08%
2023/08/28	1	215.00	2	219.75	216.00	-1	1,197	-0.08%
2023/08/25	0	0.00	1	211.00	210.50	-1	1,189	-0.08%
2023/08/24	0	0.00	0	216.50	213.00	0	1,206	0.00%
2023/08/23	0	0.00	0.1	212.00	213.50	-0.1	1,230	-0.01%
2023/08/22	2	210.51	2	215.50	210.50	0	1,247	0.00%
2023/08/21	1	214.00	2	213.25	213.50	-1	1,267	-0.08%
2023/08/18	0	0.00	1.1	221.05	215.00	-1.1	1,276	-0.09%
2023/08/17	6	219.83	5	212.01	220.00	1	1,286	0.08%
2023/08/16	1	215.50	0	0.00	214.50	1	1,297	0.08%
2023/08/15	7	212.57	7	218.29	212.50	0	1,300	0.00%
2023/08/14	0	216.00	1.2	215.09	217.00	-1.2	1,309	-0.09%
2023/08/11	3.2	221.56	3	223.50	221.50	0.2	1,319	0.02%
2023/08/10	4	223.00	5	222.10	223.00	-1	1,345	-0.07%
2023/08/09	1	224.00	2	224.50	224.50	-1	1,384	-0.07%
2023/08/08	4	228.12	2	228.00	228.50	2	1,421	0.14%
2023/08/07	2	236.50	2	237.00	236.50	0	1,422	0.00%
2023/08/04	0	236.00	0	0.00	239.00	0	1,448	0.00%
2023/08/02	6.1	239.04	9	244.28	239.00	-2.9	1,466	-0.20%
2023/08/01	4.2	246.83	3	246.50	247.50	1.2	1,482	0.08%
2023/07/31	5	246.30	10	247.95	246.50	-5	1,479	-0.34%
2023/07/28	15	253.03	14.5	246.23	253.00	0.5	1,487	0.03%
2023/07/27	8	248.31	3	248.33	248.50	5	1,477	0.34%
2023/07/26	3.1	234.01	5	235.70	233.50	-1.9	1,454	-0.13%
2023/07/25	5.1	242.02	5	241.00	240.00	0.1	1,455	0.01%
2023/07/24	0.1	239.64	2	238.75	240.00	-1.9	1,468	-0.13%
2023/07/21	3.4	244.31	4	241.38	243.50	-0.6	1,489	-0.04%
2023/07/20	4.1	248.55	4	251.50	248.50	0.1	1,560	0.01%
2023/07/19	1	251.00	1	250.50	251.00	0	1,584	0.00%
2023/07/18	0	0.00	2	251.00	250.00	-2	1,635	-0.12%
2023/07/17	0	250.00	2	249.50	253.00	-2	1,693	-0.12%
2023/07/14	2	258.49	4	254.75	257.50	-2	1,755	-0.11%
2023/07/13	4	257.62	3	250.67	252.50	1	1,956	0.05%
2023/07/12	14.1	256.32	6	255.00	255.00	8.1	2,087	0.39%
2023/07/11	0	0.00	104	259.60	263.50	-104	2,091	-4.97%	大賣/鉅額交易
2023/07/10	2.2	258.05	7.1	262.66	258.00	-4.9	2,100	-0.23%
2023/07/07	10.2	273.57	5	273.90	271.50	5.2	2,094	0.25%
2023/07/06	3.8	283.37	13	284.19	281.00	-9.2	2,107	-0.44%
2023/07/05	9.2	289.91	2	289.00	287.00	7.2	2,113	0.34%
2023/07/04	0	287.50	12	286.67	285.00	-12	2,117	-0.57%
2023/07/03	15	297.93	0.1	297.00	298.00	14.9	2,099	0.71%
2023/06/30	2.1	293.82	4	295.63	293.50	-1.9	2,103	-0.09%
2023/06/29	9	299.72	19	298.84	296.00	-10	2,117	-0.47%
2023/06/28	23	297.00	12	294.83	297.00	11	2,140	0.51%
2023/06/27	11	296.64	2	291.01	292.00	9	2,161	0.42%
2023/06/26	2	289.00	6	290.50	289.00	-4	2,174	-0.18%
2023/06/21	0	0.00	0.5	295.00	296.00	-0.5	2,189	-0.02%
2023/06/20	2	294.75	12	298.00	294.00	-10	2,240	-0.45%
2023/06/19	21	301.12	4	298.25	297.50	17	2,291	0.74%
2023/06/16	2	292.25	8	291.88	290.50	-6	2,303	-0.26%
2023/06/15	6.1	294.83	3.2	293.37	294.50	2.9	2,358	0.12%
2023/06/14	5	293.99	5	295.60	292.00	0	2,383	0.00%
2023/06/13	4.1	294.25	10.4	292.51	295.00	-6.3	2,392	-0.26%
2023/06/12	11	288.86	4	285.25	288.50	7	2,407	0.29%
2023/06/09	3	284.50	0	0.00	284.00	3	2,436	0.12%
2023/06/08	1.2	283.58	6	283.33	281.00	-4.8	2,556	-0.19%
2023/06/07	5	289.90	1	287.00	287.50	4	2,713	0.15%
2023/06/06	3	286.67	11	289.41	283.50	-8	2,720	-0.29%
2023/06/05	5	298.40	9	298.44	295.00	-4	2,698	-0.15%
2023/06/02	3	305.67	5	305.30	304.00	-2	2,690	-0.07%
2023/06/01	8	304.88	8	303.69	307.00	0	2,711	0.00%
2023/05/31	2	306.00	10	305.25	304.00	-8	2,759	-0.29%
2023/05/30	10.2	305.65	26	302.83	303.50	-15.8	2,811	-0.56%
2023/05/29	24.2	304.28	2	300.50	303.00	22.2	2,820	0.79%
2023/05/26	2.2	298.09	3.2	297.32	295.50	-1	2,829	-0.04%
2023/05/25	16	295.53	12.8	297.08	294.00	3.2	2,847	0.11%
2023/05/24	0	0.00	10	289.55	295.00	-10	2,851	-0.35%
2023/05/23	8	294.44	16	292.50	292.50	-8	2,879	-0.28%
2023/05/22	11	291.41	4.5	288.20	291.00	6.5	2,922	0.22%
2023/05/19	0.5	286.50	10.7	286.15	285.50	-10.2	2,969	-0.34%
2023/05/18	12.1	288.26	5.4	287.67	286.50	6.7	2,976	0.23%
2023/05/17	8	285.06	3.2	284.46	286.00	4.8	2,991	0.16%
2023/05/16	2.2	285.82	6	284.17	280.00	-3.8	2,985	-0.13%
2023/05/15	31	285.36	54	294.31	285.00	-23	2,977	-0.77%
2023/05/12	52.1	286.44	71	287.73	301.00	-18.9	2,975	-0.64%
2023/05/11	4	290.51	17	295.44	290.50	-13	3,058	-0.42%
2023/05/10	4	305.75	23	302.70	300.50	-19	3,132	-0.61%
2023/05/09	4	314.38	42	310.67	310.00	-38	3,126	-1.22%
2023/05/08	19	318.26	22.7	317.61	317.00	-3.7	3,123	-0.12%
2023/05/05	4	309.38	24	309.35	308.50	-20	3,141	-0.64%
2023/05/04	8.2	310.39	13	310.00	308.00	-4.8	3,194	-0.15%
2023/05/03	1	315.50	7	316.29	315.00	-6	3,230	-0.19%
2023/05/02	21	320.69	2	320.25	321.00	19	3,302	0.58%
2023/04/28	8	317.44	16.1	317.29	315.50	-8.1	3,353	-0.24%
2023/04/27	18.4	313.20	18	313.58	311.50	0.4	3,380	0.01%
2023/04/26	28.1	315.53	92	314.66	317.50	-64	3,392	-1.88%
2023/04/25	21.1	326.36	43	332.33	316.50	-21.9	3,401	-0.65%
2023/04/24	28	336.32	3	334.83	337.50	25	3,375	0.74%
2023/04/21	24	336.23	171	331.99	330.50	-147	3,430	-4.29%	大賣/鉅額交易
2023/04/20	150	356.82	49	349.38	346.00	101	3,408	2.96%	大買/鉅額交易
2023/04/19	48	360.90	54	361.81	361.50	-6	3,427	-0.18%
2023/04/18	191.1	365.00	215.3	357.88	366.00	-24.2	3,374	-0.72%	大買/大賣/
2023/04/17	300	342.75	108	341.69	342.50	192	3,199	6.00%	大買/大賣/鉅額交易
2023/04/14	29	319.62	18	318.39	317.00	11	3,045	0.36%
2023/04/13	3	311.34	4	313.38	310.50	-1	3,028	-0.03%
2023/04/12	3	319.83	19.3	317.89	318.50	-16.3	3,013	-0.54%
2023/04/11	68	316.65	20	315.25	319.00	48	3,001	1.60%
2023/04/10	22	308.75	26	307.19	308.00	-4	2,988	-0.13%
2023/04/07	19	311.76	8	310.25	310.50	11	2,972	0.37%
2023/04/06	1.1	305.75	4	306.50	306.00	-2.9	2,958	-0.10%
2023/03/31	4.2	311.52	75	312.17	310.50	-70.8	2,955	-2.40%
2023/03/30	43	316.62	34	317.59	315.00	9	2,943	0.31%
2023/03/29	49.1	315.28	8	315.00	316.50	41.1	2,925	1.40%
2023/03/28	15	309.50	12.3	313.30	307.50	2.7	2,909	0.09%
2023/03/27	17.1	321.00	36.1	321.66	318.50	-19	2,879	-0.66%
2023/03/24	14	330.14	3	330.67	328.50	11	2,873	0.38%
2023/03/23	26.2	330.13	16	333.94	327.50	10.2	2,863	0.36%
2023/03/22	50	331.36	21	330.33	332.00	29	2,818	1.03%
2023/03/21	23.7	327.05	31.5	325.33	322.50	-7.9	2,770	-0.28%
2023/03/20	33.8	320.10	22.4	316.68	322.50	11.4	2,727	0.42%
2023/03/17	31.2	307.92	24.4	305.06	309.50	6.8	2,697	0.25%
2023/03/16	18.5	297.64	52.7	297.72	297.00	-34.2	2,693	-1.27%
2023/03/15	28.3	306.65	58.2	305.25	302.00	-29.9	2,708	-1.10%
2023/03/14	27.5	304.10	15.1	303.65	300.00	12.5	2,723	0.46%
2023/03/13	57.6	320.14	49.3	319.50	310.00	8.3	2,779	0.30%
2023/03/10	350	325.07	218	320.50	319.00	132	2,777	4.75%	大買/大賣/鉅額交易
2023/03/09	26	313.87	16.1	310.89	310.50	9.9	2,657	0.37%
2023/03/08	4.2	308.21	10.1	304.05	307.50	-5.9	2,657	-0.22%
2023/03/07	15	308.73	9	309.39	308.50	6	2,678	0.22%
2023/03/06	29	315.72	23	317.13	312.00	6	2,689	0.22%
2023/03/03	275	314.01	24	312.50	312.00	251	2,713	9.25%	大買/鉅額交易
2023/03/02	39	310.15	31.3	308.66	307.00	7.7	2,687	0.29%
2023/03/01	24.3	299.08	8.2	297.85	303.00	16.1	2,640	0.61%
2023/02/24	26.4	295.89	15.3	299.62	292.50	11.1	2,633	0.42%
2023/02/23	21.5	297.25	14	294.14	296.00	7.5	2,626	0.29%
2023/02/22	15	288.67	5	289.40	288.50	10	2,640	0.38%
2023/02/21	12	295.96	11.1	296.11	294.50	0.9	2,661	0.03%
2023/02/20	31.1	303.58	49.3	305.63	299.50	-18.3	2,665	-0.68%
2023/02/17	53.1	302.78	64.7	294.09	308.00	-11.6	2,688	-0.43%
2023/02/16	12	301.17	12.2	299.77	300.00	-0.2	2,710	-0.01%
2023/02/15	24.9	294.53	36.3	298.44	293.50	-11.4	2,782	-0.41%
2023/02/14	8	307.25	13.6	304.38	304.50	-5.6	2,793	-0.20%
2023/02/13	4.5	309.43	14	303.21	301.00	-9.5	2,855	-0.33%
2023/02/10	17.2	313.39	47.4	314.05	309.50	-30.3	2,916	-1.04%
2023/02/09	116.3	334.91	132.4	333.00	321.00	-16.1	2,902	-0.55%	大買/大賣/
2023/02/08	139.5	325.27	49.6	316.55	330.50	90	2,813	3.20%	大買/
2023/02/07	32	313.19	66	308.48	314.50	-34	2,780	-1.22%
2023/02/06	0.3	310.32	85	310.26	308.50	-84.7	2,810	-3.01%
2023/02/03	17.4	308.87	16.9	309.11	306.00	0.5	2,808	0.02%
2023/02/02	9.3	321.57	148.2	322.54	319.00	-138.9	2,777	-5.00%	大賣/鉅額交易
2023/02/01	132.1	317.91	131.8	321.09	318.00	0.3	2,738	0.01%	大買/大賣/
2023/01/31	74.5	317.45	607	315.60	322.00	-532.5	2,715	-19.61%	大賣/鉅額交易
2023/01/30	936	319.15	34.1	313.58	319.50	902	2,670	33.77%	大買/鉅額交易
2023/01/17	7	288.14	22.3	288.11	290.50	-15.3	2,656	-0.58%
2023/01/16	25.1	283.01	4.6	281.71	283.00	20.5	2,629	0.78%
2023/01/13	3.2	275.39	21.4	281.50	274.50	-18.3	2,612	-0.70%
2023/01/12	23.2	289.94	95.1	286.24	281.50	-71.9	2,586	-2.78%
2023/01/11	104.1	286.09	75	283.22	284.00	29	2,544	1.14%	大買/
2023/01/10	37	276.80	30.2	274.42	279.50	6.8	2,488	0.27%
2023/01/09	76.2	276.48	117.3	271.48	274.00	-41.2	2,478	-1.66%	大賣/
2023/01/06	39.3	261.83	48.1	261.08	262.50	-8.8	2,409	-0.37%
2023/01/05	128.2	259.02	10	256.45	252.50	118.2	2,411	4.90%	大買/鉅額交易
2023/01/04	4	243.37	1	242.00	243.00	3	2,394	0.13%
2023/01/03	4.2	241.10	4	237.75	241.00	0.2	2,415	0.01%
2022/12/30	2.2	240.77	2	244.75	237.00	0.2	2,439	0.01%
2022/12/29	3.2	238.87	1.1	234.64	239.50	2.1	2,467	0.09%
2022/12/28	2.6	240.07	6	240.83	238.00	-3.4	2,538	-0.14%
2022/12/27	0.4	253.95	0	0.00	251.50	0.4	2,565	0.02%
2022/12/26	0.4	253.75	0.1	254.00	252.00	0.3	2,611	0.01%
2022/12/23	19.5	254.07	42.2	252.77	256.00	-22.7	2,643	-0.86%
2022/12/22	2.4	261.84	1	263.50	258.50	1.4	2,654	0.05%
2022/12/21	2	258.50	5	259.50	256.50	-3	2,661	-0.11%
2022/12/20	11.1	257.35	15	260.73	255.00	-3.9	2,667	-0.15%
2022/12/19	3.3	263.49	2	263.50	262.50	1.3	2,665	0.05%
2022/12/16	34.2	265.63	11	264.45	264.50	23.2	2,673	0.87%
2022/12/15	8	275.56	19	277.66	274.00	-11	2,656	-0.41%
2022/12/14	21	277.31	8	274.19	278.50	13	2,663	0.49%
2022/12/13	1.3	275.37	4	270.00	271.00	-2.7	2,662	-0.10%
2022/12/12	4.2	271.93	4	267.50	273.50	0.2	2,663	0.01%
2022/12/09	19.9	278.84	22	275.48	271.00	-2.1	2,707	-0.08%
2022/12/08	10.2	277.92	15	278.03	279.00	-4.8	2,704	-0.18%
2022/12/07	15	288.70	21	286.90	284.00	-6	2,695	-0.22%
2022/12/06	29.4	294.43	47.1	302.47	291.50	-17.6	2,679	-0.66%
2022/12/05	50.1	322.02	59.1	317.78	311.00	-9	2,642	-0.34%
2022/12/02	53.1	309.60	71.5	310.13	307.00	-18.4	2,550	-0.72%
2022/12/01	49.7	298.14	34.2	295.40	306.00	15.5	2,434	0.64%
2022/11/30	14	278.50	24	277.58	278.50	-10	2,388	-0.42%
2022/11/29	38	277.75	35.5	276.56	276.00	2.5	2,387	0.10%
2022/11/28	20	276.20	4.5	272.33	277.50	15.5	2,361	0.66%
2022/11/25	22	276.14	16.1	274.95	270.50	5.9	2,358	0.25%
2022/11/24	22	268.43	9	266.78	270.00	13	2,313	0.56%
2022/11/23	1.1	259.50	5	260.50	259.00	-3.9	2,296	-0.17%
2022/11/22	18	264.03	17	261.47	262.00	1	2,302	0.04%
2022/11/21	3	267.82	6	265.33	260.00	-3	2,298	-0.13%
2022/11/18	32	272.55	73.2	279.26	270.50	-41.2	2,286	-1.80%
2022/11/17	47.2	281.07	20.7	278.24	284.00	26.5	2,272	1.17%
2022/11/16	9	277.06	25.3	277.36	277.00	-16.3	2,242	-0.73%
2022/11/15	31	281.05	76	278.26	276.00	-45	2,227	-2.02%
2022/11/14	66	278.08	93.9	276.02	278.00	-27.9	2,180	-1.28%
2022/11/11	89.5	271.43	47.4	268.62	270.00	42.1	2,122	1.98%
2022/11/10	20.1	251.77	42	252.38	250.00	-22	2,066	-1.06%
2022/11/09	57.2	245.90	53.3	250.06	252.50	3.9	2,120	0.18%
2022/11/08	23.1	251.39	20.2	246.34	237.50	2.9	2,075	0.14%
2022/11/07	31.1	248.10	31	247.77	248.00	0.1	2,043	0.00%
2022/11/04	8	252.38	19.1	250.93	251.00	-11.1	2,036	-0.54%
2022/11/03	53	258.04	19	255.32	253.50	34	2,006	1.69%
2022/11/02	37	251.04	82.1	249.14	248.50	-45.1	1,952	-2.31%
2022/11/01	9	239.00	14	236.68	235.00	-5	1,918	-0.26%
2022/10/31	10	234.75	7	235.14	232.00	3	1,921	0.16%
2022/10/28	6.4	234.43	66	236.80	232.00	-59.6	1,943	-3.07%
2022/10/27	24	242.27	15	242.33	242.50	9	1,979	0.45%
2022/10/26	16.3	237.05	15.2	236.27	232.00	1.1	1,988	0.06%
2022/10/25	24.4	240.78	36.3	243.36	236.00	-11.8	1,963	-0.60%
2022/10/24	122	251.14	5.2	250.44	251.50	116.8	1,932	6.04%	大買/鉅額交易
2022/10/21	5.2	232.92	20	237.48	229.00	-14.8	1,938	-0.76%
2022/10/20	26	241.96	8	237.81	240.00	18	1,934	0.93%
2022/10/19	8.6	241.74	15	244.60	241.50	-6.4	1,942	-0.33%
2022/10/18	25.1	245.80	9	245.17	246.50	16.1	1,940	0.83%
2022/10/17	30.1	235.48	11.1	230.18	244.00	19	1,964	0.97%
2022/10/14	13	232.88	6.3	236.55	237.50	6.7	1,995	0.34%
2022/10/13	8.8	222.79	15	224.80	216.00	-6.2	2,033	-0.31%
2022/10/12	13	234.85	8	235.88	235.00	5	2,018	0.25%
2022/10/11	11.2	235.37	30	235.60	232.00	-18.8	2,042	-0.92%
2022/10/07	9.2	253.76	23	254.22	252.00	-13.8	2,044	-0.68%
2022/10/06	7	267.14	5.2	265.67	264.50	1.8	2,049	0.09%
2022/10/05	40	273.58	56.2	274.13	264.50	-16.1	2,044	-0.79%
2022/10/04	56	263.12	39.2	257.69	269.50	16.8	1,999	0.84%
2022/10/03	32	248.86	17.2	243.35	245.00	14.8	1,982	0.75%
2022/09/30	22	235.54	3.1	224.73	242.50	18.9	1,964	0.96%
2022/09/29	2.1	223.50	5	224.70	220.50	-2.9	1,991	-0.14%
2022/09/28	7.1	219.17	6	222.42	216.50	1.1	2,020	0.05%
2022/09/27	4	233.25	1	234.50	235.50	3	2,065	0.15%
2022/09/26	5.1	235.19	10.3	240.79	231.50	-5.1	2,093	-0.25%
2022/09/23	0.2	255.57	8	255.75	252.00	-7.8	2,102	-0.37%
2022/09/22	9	260.55	9	256.28	260.50	0	2,108	0.00%
2022/09/21	8	266.50	15	271.23	265.00	-7	2,119	-0.33%
2022/09/20	9	273.33	0	0.00	273.50	9	2,129	0.42%
2022/09/19	0	0.00	8	271.50	268.00	-8	2,141	-0.37%
2022/09/16	6	274.99	2.5	270.82	276.00	3.5	2,137	0.16%
2022/09/15	14.1	268.02	7.1	265.33	266.50	6.9	2,095	0.33%
2022/09/14	6.1	257.15	4	257.00	257.50	2.1	2,078	0.10%
2022/09/13	4.1	279.00	1	272.00	268.50	3.1	2,072	0.15%
2022/09/12	4.2	271.82	0	0.00	267.50	4.2	2,064	0.20%
2022/09/08	7.1	266.62	3	266.67	266.50	4.1	2,071	0.20%
2022/09/07	4	261.25	6	258.75	261.00	-2	2,083	-0.10%
2022/09/06	1	270.99	4	266.75	263.00	-3	2,086	-0.14%
2022/09/05	4.4	274.51	4	276.75	268.50	0.4	2,101	0.02%
2022/09/02	5.1	288.57	1	286.50	286.00	4.1	2,092	0.19%
2022/09/01	4.2	289.33	26	292.42	287.00	-21.8	2,098	-1.04%
2022/08/31	26.1	299.78	10	294.15	301.50	16.1	2,087	0.77%
2022/08/30	9.1	298.39	0	0.00	297.00	9.1	2,088	0.44%
2022/08/29	3.2	300.06	8	301.07	300.00	-4.8	2,120	-0.23%
2022/08/26	2.2	319.45	47	317.77	316.50	-44.8	2,108	-2.12%
2022/08/25	10	322.40	29	321.36	320.00	-19	2,111	-0.90%
2022/08/24	1	318.04	4	321.25	315.00	-3	2,187	-0.14%
2022/08/23	34.3	321.02	33	319.30	318.50	1.3	2,207	0.06%
2022/08/22	13.1	322.97	9	321.00	322.00	4.1	2,237	0.18%
2022/08/19	10	326.25	12.3	324.28	324.00	-2.3	2,239	-0.10%
2022/08/18	9.1	318.20	2	309.25	323.50	7.1	2,217	0.32%
2022/08/17	4.1	314.27	4	311.00	314.00	0.1	2,197	0.00%
2022/08/16	28	324.56	28	327.38	313.50	0	2,177	0.00%
2022/08/15	46	317.10	4	316.00	319.00	42	2,091	2.01%
2022/08/12	5.3	291.10	3.1	288.94	290.00	2.2	2,072	0.11%
2022/08/11	3	300.83	1	302.00	299.00	2	2,040	0.10%
2022/08/10	1.1	290.14	1	292.50	289.50	0.1	2,043	0.01%
2022/08/09	1	293.43	1	294.50	296.50	0	2,047	0.00%
2022/08/08	0	286.00	4	293.88	295.00	-4	2,056	-0.19%
2022/08/05	3.1	289.03	0	0.00	291.00	3.1	2,059	0.15%
2022/08/04	4	287.13	1	284.00	283.50	3	2,049	0.15%
2022/08/03	5.2	282.79	25	285.42	286.00	-19.8	2,019	-0.98%
2022/08/02	12.5	311.56	13	319.69	299.50	-0.5	1,976	-0.02%
2022/08/01	2.1	331.74	3	328.17	328.00	-1	1,940	-0.05%
2022/07/29	1	332.50	5	333.80	330.00	-4	1,940	-0.21%
2022/07/28	3.2	336.78	3	336.67	327.50	0.2	1,944	0.01%
2022/07/27	7.1	335.87	0	0.00	337.00	7.1	1,928	0.37%
2022/07/26	5.1	339.02	13	334.58	330.00	-7.9	1,919	-0.41%
2022/07/25	5	351.70	14	349.89	345.00	-9	1,906	-0.47%
2022/07/22	14	361.39	64	365.55	355.00	-50	1,904	-2.63%
2022/07/21	33	363.11	36	355.97	365.00	-3	1,867	-0.16%
2022/07/20	9	349.88	4	346.50	338.50	5	1,820	0.28%
2022/07/19	3	340.00	2	339.50	339.00	1	1,777	0.06%
2022/07/18	8.1	348.55	0	0.00	347.00	8.1	1,785	0.45%
2022/07/15	1	331.00	2	331.00	331.50	-1	1,743	-0.06%
2022/07/14	19	328.39	21	324.60	334.50	-2	1,723	-0.12%
2022/07/13	7	324.86	4	326.75	325.00	3	1,702	0.18%
2022/07/12	2.2	326.29	8	323.75	315.00	-5.8	1,697	-0.34%
2022/07/11	5.1	347.06	53	343.67	340.50	-47.9	1,686	-2.84%
2022/07/08	7	366.21	11	370.14	365.00	-4	1,677	-0.24%
2022/07/07	13.1	360.99	6	366.83	362.00	7.1	1,654	0.43%
2022/07/06	5.6	360.21	0	0.00	346.00	5.6	1,607	0.35%
2022/07/05	11.1	374.41	4.1	378.54	381.00	7	1,568	0.45%
2022/07/04	8.1	401.44	3	398.33	379.00	5.1	1,520	0.34%
2022/07/01	3.3	431.77	3	434.17	416.00	0.3	1,491	0.02%
2022/06/30	2.1	457.07	2	467.00	451.50	0.1	1,466	0.01%
2022/06/29	4	492.63	4.1	495.28	485.00	-0.1	1,452	0.00%
2022/06/28	0	471.00	0	0.00	490.00	0	1,436	0.00%
2022/06/27	1	485.00	14	462.92	484.50	-13	1,417	-0.92%
2022/06/24	1	449.00	4	450.50	445.00	-3	1,403	-0.21%
2022/06/23	1	425.00	1	431.50	443.00	0	1,400	0.00%
2022/06/22	0	433.83	13	424.58	427.00	-13	1,409	-0.92%
2022/06/21	1.1	420.86	1	424.00	441.50	0.1	1,402	0.01%
2022/06/20	2	426.99	1	442.50	417.50	1	1,407	0.07%
2022/06/17	4.1	435.94	5	439.10	440.00	-0.9	1,430	-0.06%
2022/06/16	1.2	459.10	6	473.00	444.00	-4.8	1,450	-0.33%
2022/06/15	3.1	465.46	6	467.25	460.50	-2.9	1,458	-0.20%
2022/06/14	4.4	466.63	38	463.66	468.00	-33.6	1,475	-2.28%
2022/06/13	1.3	490.98	20	488.75	480.50	-18.7	1,462	-1.28%
2022/06/10	2.1	522.83	28	525.00	520.00	-25.9	1,461	-1.77%
2022/06/09	0.4	539.75	1	545.00	535.00	-0.6	1,466	-0.04%
2022/06/08	59.2	556.11	2	552.00	548.00	57.2	1,485	3.85%
2022/06/07	9.2	568.10	12	568.83	558.00	-2.8	1,488	-0.19%
2022/06/06	0.2	562.83	0	0.00	559.00	0.2	1,451	0.01%
2022/06/02	3.1	579.96	3	576.67	571.00	0.1	1,460	0.01%
2022/06/01	25	616.70	41	617.71	584.00	-16	1,461	-1.09%
2022/05/31	25	603.12	12.2	578.07	612.00	12.8	1,388	0.92%
2022/05/30	15	563.00	12.1	566.28	557.00	2.9	1,346	0.21%
2022/05/27	18	510.28	39.4	527.31	542.00	-21.4	1,302	-1.64%
2022/05/26	9	500.61	0	0.00	493.50	9	1,279	0.70%
2022/05/25	2.1	498.45	22	496.41	506.00	-19.9	1,278	-1.56%
2022/05/24	5.1	496.62	5	497.00	489.50	0.1	1,286	0.00%
2022/05/23	25.1	511.97	0	0.00	511.00	25.1	1,288	1.95%
2022/05/20	0	530.00	1	516.00	515.00	-1	1,288	-0.08%
2022/05/19	2	512.54	1	508.00	527.00	1	1,283	0.08%
2022/05/18	8.1	513.30	13	519.54	521.00	-4.9	1,278	-0.38%
2022/05/17	13	487.19	3	493.00	503.00	10	1,257	0.80%
2022/05/16	8	486.49	13	489.15	481.50	-5	1,251	-0.40%
2022/05/13	9	481.11	5	483.51	482.00	4	1,232	0.32%
2022/05/12	0.1	454.83	5	455.35	456.00	-4.9	1,223	-0.40%
2022/05/11	0	0.00	13	451.38	452.00	-13	1,214	-1.07%
2022/05/10	1	428.50	0	0.00	445.00	1	1,215	0.08%
2022/05/09	5.1	437.03	3	443.00	433.00	2.1	1,210	0.17%
2022/05/06	6.1	460.67	1	467.00	457.00	5.1	1,215	0.42%
2022/05/05	1	479.11	33.2	482.61	486.50	-32.1	1,243	-2.58%
2022/05/04	19.1	457.78	20	453.20	452.00	-0.9	1,253	-0.07%
2022/05/03	0.1	461.75	18	458.94	460.50	-17.9	1,280	-1.40%
2022/04/29	5	477.30	1	476.50	468.00	4	1,290	0.31%
2022/04/28	39	469.90	9	473.61	466.50	30	1,324	2.26%
2022/04/27	2	456.50	1	445.00	460.00	1	1,350	0.07%
2022/04/26	61.1	473.88	2	470.00	470.00	59.1	1,350	4.37%
2022/04/25	15.1	492.07	0	0.00	485.00	15.1	1,360	1.11%
2022/04/22	6.4	505.30	11	503.64	509.00	-4.6	1,379	-0.33%
2022/04/21	0.1	530.96	1	532.00	532.00	-0.9	1,366	-0.07%
2022/04/20	3	524.00	2	532.00	527.00	1	1,394	0.07%
2022/04/19	7.1	529.22	14	541.00	521.00	-6.9	1,394	-0.49%
2022/04/18	17.4	541.02	6	558.83	530.00	11.4	1,389	0.82%
2022/04/15	12.2	579.81	13	573.62	560.00	-0.8	1,372	-0.06%
2022/04/14	12	599.25	22	585.14	597.00	-10	1,369	-0.73%
2022/04/13	4.2	572.48	0	0.00	568.00	4.2	1,354	0.31%
2022/04/12	15.1	559.60	0	0.00	572.00	15.1	1,347	1.12%
2022/04/11	1.2	566.10	0	0.00	549.00	1.2	1,340	0.09%
2022/04/08	0	577.50	1	575.00	565.00	-1	1,334	-0.07%
2022/04/07	0.1	605.71	1	596.00	592.00	-0.9	1,321	-0.07%
2022/04/06	0.2	611.00	0	0.00	608.00	0.2	1,335	0.01%
2022/04/01	0	634.00	0	0.00	628.00	0	1,333	0.00%
2022/03/31	0.1	635.00	1	635.00	635.00	-0.9	1,331	-0.07%
2022/03/30	2	654.00	3	658.33	639.00	-1	1,332	-0.08%
2022/03/29	1.3	638.16	0	0.00	638.00	1.3	1,322	0.10%
2022/03/28	3.2	648.64	0	0.00	642.00	3.2	1,312	0.24%
2022/03/25	39.1	654.19	2.3	650.56	666.00	36.8	1,302	2.83%
2022/03/24	0	0.00	10.5	637.19	637.00	-10.5	1,279	-0.82%
2022/03/23	0	0.00	3	641.00	637.00	-3	1,273	-0.24%
2022/03/22	5.3	633.15	32	642.34	627.00	-26.7	1,256	-2.13%
2022/03/21	24	620.08	18.2	617.92	641.00	5.8	1,225	0.47%
2022/03/18	7	566.00	12	555.36	583.00	-5	1,201	-0.42%
2022/03/17	12.1	568.52	10	581.90	561.00	2.1	1,177	0.18%
2022/03/16	17.1	539.04	4	549.75	551.00	13.1	1,152	1.13%
2022/03/15	1.3	531.98	8	533.38	530.00	-6.7	1,143	-0.59%
2022/03/14	7.2	581.46	6	588.00	576.00	1.2	1,137	0.11%
2022/03/11	6.2	622.14	16	628.19	610.00	-9.8	1,121	-0.87%
2022/03/10	18	644.94	4.1	634.58	661.00	14	1,093	1.28%
2022/03/09	3.1	601.70	13	611.00	601.00	-10	1,087	-0.92%
2022/03/08	10.1	621.50	41	626.39	610.00	-30.9	1,091	-2.83%
2022/03/07	15.1	648.23	15	656.40	646.00	0.1	1,075	0.00%
2022/03/04	10	734.20	32	738.72	713.00	-22	1,059	-2.08%
2022/03/03	13	775.77	19	772.53	760.00	-6	1,044	-0.57%
2022/03/02	2	783.00	1	789.00	786.00	1	1,036	0.10%
2022/03/01	28	791.57	14.1	794.31	786.00	13.9	1,045	1.33%
2022/02/25	30	784.40	3.2	787.81	776.00	26.8	1,047	2.56%
2022/02/24	16	771.44	11	776.73	765.00	5	1,045	0.48%
2022/02/23	12	792.25	0	0.00	790.00	12	1,024	1.17%
2022/02/22	4	798.00	8.3	803.73	813.00	-4.3	1,010	-0.42%
2022/02/21	9	795.56	15	808.93	808.00	-6	1,005	-0.60%
2022/02/18	31	802.00	5.2	800.81	808.00	25.8	999	2.58%
2022/02/17	17	758.88	5	760.80	761.00	12	994	1.21%
2022/02/16	4	751.75	3.2	760.03	751.00	0.8	999	0.08%
2022/02/15	0.1	738.00	1	726.00	723.00	-1	1,004	-0.09%
2022/02/14	6.1	732.77	22.1	724.29	714.00	-16	1,020	-1.57%
2022/02/11	2.1	772.24	6	766.67	771.00	-3.9	1,008	-0.39%
2022/02/10	4.2	783.05	2	794.00	783.00	2.2	1,004	0.22%
2022/02/09	2	806.00	31.2	788.21	810.00	-29.2	997	-2.93%
2022/02/08	22.2	787.25	30	788.73	772.00	-7.8	990	-0.79%
2022/02/07	69.2	773.17	23.3	767.72	809.00	45.9	991	4.63%
2022/01/26	19.4	833.02	14	811.37	814.00	5.3	955	0.56%
2022/01/25	13.5	922.04	10.3	919.61	864.00	3.2	932	0.34%
2022/01/24	2.3	950.60	17	960.53	960.00	-14.8	913	-1.61%
2022/01/21	30	991.00	54	981.57	971.00	-24	908	-2.64%
2022/01/20	93	941.27	16.4	951.91	983.00	76.6	879	8.71%
2022/01/19	5	883.97	6.4	880.78	894.00	-1.4	845	-0.17%
2022/01/18	18.3	863.94	13	866.62	864.00	5.3	841	0.62%
2022/01/17	30	831.23	68.1	830.84	864.00	-38.1	833	-4.57%
2022/01/14	38.1	790.01	3	785.33	800.00	35.1	828	4.24%
2022/01/13	41.1	796.44	0	0.00	800.00	41.1	819	5.02%