長聖 (6712)-富邦-建國券商分點個股進出

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

長聖

(6712)

可現股當沖

股價
173.0
漲跌
▲1.5
漲幅
+0.87%
成交量
212張
產業
上櫃生技醫療類股
115人加入追蹤

立即追蹤
本地時間:13:30(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

長聖 (6712)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/12/20	0	0.00	8	170.50	173.00	-8	168	-4.74%
2024/12/19	0.1	171.00	0	0.00	171.50	0.1	167	0.03%
2024/12/17	0	0.00	3	170.50	172.50	-3	172	-1.74%
2024/12/16	2.1	172.99	0	0.00	172.50	2.1	173	1.18%
2024/12/12	1	175.00	1	175.00	176.50	0	170	0.00%
2024/12/10	0	175.50	0	0.00	177.00	0	175	0.03%
2024/12/05	0	0.00	0.1	183.00	180.00	-0.1	177	-0.06%
2024/12/04	0.1	179.50	2	179.50	179.50	-2	180	-1.08%
2024/12/03	2	181.50	0	0.00	180.00	2	183	1.09%
2024/11/27	10	175.00	0	0.00	174.00	10	184	5.43%
2024/11/25	5	175.50	0	0.00	176.00	5	186	2.68%
2024/11/22	10	174.10	3	175.50	175.50	7	187	3.73%
2024/11/15	0.1	175.00	0	0.00	174.50	0.1	192	0.05%
2024/11/14	0.1	175.88	0	0.00	174.50	0.1	194	0.03%
2024/11/13	10.1	177.01	3	177.00	177.50	7.1	187	3.79%
2024/11/06	0	0.00	0.2	182.00	180.50	-0.2	196	-0.08%
2024/11/01	0	0.00	1	185.50	185.50	-1	224	-0.45%
2024/10/29	1	183.00	0.7	182.00	183.50	0.3	234	0.15%
2024/10/25	0.1	184.00	0	0.00	184.50	0.1	242	0.04%
2024/10/22	0	0.00	2	181.25	182.00	-2	255	-0.78%
2024/10/15	0.1	181.50	0	0.00	181.50	0.1	333	0.03%
2024/10/07	0.1	183.00	1	183.00	183.50	-0.9	421	-0.22%
2024/10/04	0.1	184.00	0	0.00	183.50	0.1	442	0.02%
2024/10/01	0	0.00	2.2	186.00	186.00	-2.2	449	-0.50%
2024/09/30	0	0.00	0	186.50	186.00	0	460	0.00%
2024/09/26	1	185.00	0	0.00	183.50	1	484	0.21%
2024/09/24	0	0.00	0.1	182.50	183.50	-0.1	509	-0.01%
2024/09/23	1	183.50	0.1	183.50	182.50	0.9	515	0.17%
2024/09/19	0	0.00	2	181.50	182.00	-2	523	-0.38%
2024/09/18	0	0.00	3	180.83	181.00	-3	526	-0.57%
2024/09/13	2	178.00	0	178.30	176.50	2	538	0.37%
2024/09/12	1	177.50	0	0.00	177.50	1	540	0.18%
2024/09/11	1	176.00	0	0.00	177.00	1	542	0.18%
2024/09/05	0.5	179.00	0	0.00	177.00	0.5	562	0.08%
2024/09/03	1	185.01	0	0.00	184.00	1	569	0.18%
2024/09/02	0	184.00	1	183.50	183.50	-1	575	-0.17%
2024/08/30	0	0.00	1	182.50	184.00	-1	597	-0.17%
2024/08/29	0	181.00	1	181.00	181.50	-1	628	-0.16%
2024/08/27	2	181.75	0	0.00	182.00	2	684	0.29%
2024/08/23	1	182.50	0	0.00	182.00	1	713	0.14%
2024/08/22	0	0.00	1	184.00	184.00	-1	727	-0.14%
2024/08/21	0	0.00	1	183.50	183.00	-1	732	-0.14%
2024/08/20	0	0.00	1	184.50	184.50	-1	733	-0.14%
2024/08/19	5	182.50	0	0.00	182.00	5	734	0.68%
2024/08/14	0	0.00	0.1	183.50	183.00	-0.1	742	-0.01%
2024/08/13	0	0.00	3	185.33	184.00	-3	750	-0.40%
2024/08/12	3	183.50	5.6	183.64	184.50	-2.6	752	-0.34%
2024/08/08	0	0.00	1	179.00	180.00	-1	751	-0.13%
2024/08/07	0.1	180.00	0	0.00	180.50	0.1	775	0.01%
2024/08/06	2	171.00	1.1	172.82	175.50	0.9	774	0.12%
2024/08/02	2	197.25	2	193.50	192.00	0	767	0.00%
2024/08/01	0	0.00	0	195.00	196.00	0	758	0.00%
2024/07/30	0	0.00	5	196.50	197.00	-5	763	-0.65%
2024/07/29	1	196.00	2	193.50	193.00	-1	763	-0.13%
2024/07/26	1	195.50	0.1	195.50	195.50	0.9	758	0.12%
2024/07/19	2	199.25	2	203.50	197.00	0	782	0.00%
2024/07/18	1.1	207.64	2.3	206.01	206.50	-1.2	763	-0.15%
2024/07/17	0	204.50	1	204.50	204.00	-1	748	-0.13%
2024/07/16	0	0.00	2.1	208.48	205.00	-2.1	745	-0.27%
2024/07/15	16	211.97	8	209.88	212.50	8	737	1.08%
2024/07/11	2	201.50	1	200.50	202.00	1	691	0.15%
2024/07/10	0.1	199.50	0	0.00	200.00	0.1	692	0.01%
2024/07/09	3	205.17	1	206.00	199.00	2	698	0.29%
2024/07/08	10	201.55	0	203.00	203.00	10	679	1.47%
2024/07/05	0	0.00	3.6	200.65	198.00	-3.6	663	-0.54%
2024/07/04	0.1	197.50	0	0.00	198.00	0.1	661	0.02%
2024/07/03	2	201.00	14	200.50	200.50	-12	655	-1.83%
2024/07/02	0	0.00	1	198.00	197.50	-1	646	-0.15%
2024/07/01	7.3	200.79	6	199.33	199.00	1.3	640	0.20%
2024/06/28	2	199.00	10	198.85	198.50	-8	643	-1.24%
2024/06/27	3	196.00	0	0.00	192.50	3	629	0.48%
2024/06/26	0.7	195.50	2	195.75	196.00	-1.3	625	-0.21%
2024/06/25	0	0.00	0.6	192.00	191.00	-0.6	625	-0.10%
2024/06/24	1	193.00	6	192.17	192.00	-5	643	-0.78%
2024/06/21	0	193.50	0	194.03	193.00	0	644	0.00%
2024/06/20	0	0.00	0.1	193.99	193.50	-0.1	647	-0.02%
2024/06/18	6.1	194.69	2	195.25	194.50	4.1	657	0.62%
2024/06/17	0	0.00	20	196.00	196.00	-20	661	-3.02%
2024/06/13	10	192.00	3	192.83	193.00	7	684	1.02%
2024/06/12	3.1	192.84	0	0.00	193.50	3.1	688	0.44%
2024/06/07	1	195.02	0	0.00	196.50	1	692	0.15%
2024/06/06	12	198.46	1	197.50	197.50	11	692	1.59%
2024/06/05	5	203.60	8	203.06	201.50	-3	685	-0.44%
2024/06/04	0	0.00	6	201.75	199.00	-6	683	-0.88%
2024/06/03	0.1	201.50	3	202.00	203.50	-2.9	669	-0.43%
2024/05/31	6	189.75	9.6	193.74	195.00	-3.6	644	-0.56%
2024/05/30	3	185.50	3	187.00	187.00	0	639	0.00%
2024/05/29	3	182.02	1	185.00	185.50	2	660	0.31%
2024/05/28	0	202.50	2.1	201.04	202.00	-2	652	-0.31%
2024/05/24	0	0.00	3	197.67	198.00	-3	693	-0.43%
2024/05/23	4	198.50	5	197.60	197.00	-1	739	-0.14%
2024/05/22	1	200.00	2	199.50	198.50	-1	739	-0.14%
2024/05/17	2.2	202.22	2	201.25	201.00	0.2	748	0.02%
2024/05/16	0	0.00	4	195.50	197.00	-4	742	-0.54%
2024/05/15	1	195.50	2	194.75	194.00	-1	744	-0.13%
2024/05/14	3	191.51	0	0.00	191.00	3	752	0.40%
2024/05/13	10.1	189.16	6	191.67	191.50	4.1	752	0.54%
2024/05/09	4	199.88	0.4	201.74	200.00	3.7	734	0.50%
2024/05/08	1	207.50	0	0.00	208.50	1	711	0.14%
2024/05/07	0	207.00	0	0.00	206.50	0	716	0.00%
2024/05/06	0	207.00	1	206.50	206.50	-1	716	-0.14%
2024/05/02	46	208.20	0	0.00	208.00	46	713	6.45%
2024/04/30	0.2	210.00	0	0.00	209.50	0.2	711	0.03%
2024/04/29	2	209.76	1	212.50	211.00	1	715	0.14%
2024/04/26	1	210.50	0	0.00	207.00	1	724	0.14%
2024/04/25	3	209.50	0.1	203.50	211.50	2.9	702	0.41%
2024/04/24	1	201.50	0	0.00	204.00	1	693	0.14%
2024/04/22	1.1	201.09	0	0.00	200.50	1.1	693	0.16%
2024/04/19	0	202.25	0	0.00	200.00	0	693	0.01%
2024/04/17	0	0.00	0.1	206.50	206.00	-0.1	683	-0.01%
2024/04/16	1	205.00	0	0.00	204.50	1	683	0.15%
2024/04/15	0.1	209.03	3	211.00	209.00	-2.9	680	-0.43%
2024/04/12	1	216.50	0.1	216.50	214.50	0.9	676	0.13%
2024/04/10	2	217.75	0	0.00	217.50	2	677	0.30%
2024/04/09	0	0.00	5	216.50	216.50	-5	679	-0.74%
2024/04/08	0	217.00	3	216.33	215.00	-3	679	-0.44%
2024/04/03	0	0.00	2.1	212.05	214.50	-2.1	675	-0.31%
2024/04/02	3.1	214.32	2	212.75	213.50	1.1	671	0.16%
2024/04/01	2	220.00	3.5	218.54	219.00	-1.5	659	-0.22%
2024/03/28	4	218.25	2	218.00	217.50	2	654	0.31%
2024/03/27	1	220.48	2	220.00	218.50	-1	646	-0.15%
2024/03/26	1	212.00	1	213.00	213.00	0	627	0.00%
2024/03/25	1	217.00	1	217.00	215.50	0	621	0.00%
2024/03/21	1	214.00	0	0.00	214.00	1	602	0.17%
2024/03/19	1	216.00	2.1	215.26	215.50	-1.1	592	-0.19%
2024/03/18	0	0.00	2	210.50	209.00	-2	577	-0.35%
2024/03/15	0	206.33	0	0.00	205.00	0	556	0.00%
2024/03/14	4	203.63	0.1	205.50	202.50	4	551	0.72%
2024/03/13	1	203.00	0	0.00	204.00	1	547	0.18%
2024/03/12	5	207.10	0	0.00	205.50	5	545	0.92%
2024/03/11	0.2	206.00	0.1	210.00	205.50	0.1	546	0.03%
2024/03/08	6	208.67	4.1	210.57	208.50	1.9	552	0.34%
2024/03/07	1.1	213.06	8.1	214.64	215.50	-7	545	-1.29%
2024/03/06	1	220.50	5.4	218.56	219.00	-4.4	531	-0.83%
2024/03/05	2	226.46	1.4	224.92	221.00	0.6	520	0.12%
2024/03/04	4.4	224.24	1.1	226.29	225.00	3.2	508	0.64%
2024/03/01	4	220.23	6.2	217.03	217.00	-2.2	482	-0.45%
2024/02/29	5	221.70	3	223.33	220.00	2	478	0.42%
2024/02/27	6.2	219.92	10.1	215.66	220.50	-4	450	-0.88%
2024/02/26	12	213.17	7.8	213.92	216.50	4.2	424	0.98%
2024/02/22	3	200.50	6.2	200.31	199.50	-3.2	379	-0.84%
2024/02/21	7	200.36	0.1	199.50	200.50	6.9	372	1.85%
2024/02/20	1	198.50	3	197.50	198.00	-2	365	-0.55%
2024/02/19	0	0.00	2	197.00	195.50	-2	366	-0.55%
2024/02/16	0.1	197.50	0	0.00	197.50	0.1	366	0.02%
2024/02/15	0.9	199.50	0	0.00	200.00	0.9	365	0.24%
2024/02/05	6	197.17	0	0.00	198.00	6	372	1.62%
2024/02/02	2	198.00	0.1	198.00	195.00	1.9	386	0.49%
2024/02/01	0	194.50	0	0.00	195.00	0	389	0.01%
2024/01/31	0.1	194.50	0	0.00	194.50	0.1	394	0.03%
2024/01/30	2	196.75	0	0.00	195.00	2	412	0.49%
2024/01/29	0	0.00	1	198.00	197.50	-1	414	-0.24%
2024/01/26	6	198.42	0	0.00	198.50	6	424	1.41%
2024/01/25	0	0.00	2	196.00	196.00	-2	434	-0.46%
2024/01/24	2	197.25	0	0.00	196.50	2	439	0.46%
2024/01/23	2	202.00	0	0.00	197.50	2	450	0.44%
2024/01/22	11	199.14	3.1	199.68	200.50	7.9	464	1.70%
2024/01/19	0.1	193.66	0	0.00	193.00	0.1	474	0.02%
2024/01/17	0	192.50	0	0.00	192.50	0	486	0.00%
2024/01/16	0	195.50	0	0.00	194.50	0	489	0.00%
2024/01/15	0	0.00	0.3	197.50	197.00	-0.3	495	-0.06%
2024/01/12	0	194.00	0	0.00	193.00	0	503	0.00%
2024/01/10	1	195.50	0	0.00	194.00	1	515	0.19%
2024/01/09	2	196.75	1	197.00	196.00	1	524	0.19%
2024/01/08	1	201.00	1	200.00	200.00	0	528	0.00%
2024/01/05	1.1	199.00	14.1	199.68	198.50	-13	529	-2.46%
2024/01/04	0.2	196.75	0	0.00	196.50	0.2	526	0.04%
2024/01/03	0.3	196.71	0	0.00	196.50	0.3	539	0.05%
2024/01/02	2.2	195.50	2	197.00	197.50	0.2	548	0.03%
2023/12/28	0	0.00	0.5	194.50	195.00	-0.5	578	-0.09%
2023/12/27	0	195.00	0	0.00	194.50	0	600	0.00%
2023/12/26	2	194.00	0	0.00	195.50	2	617	0.32%
2023/12/21	2	193.00	0	0.00	193.00	2	630	0.32%
2023/12/15	3	195.67	2	195.00	195.50	1	680	0.15%
2023/12/14	0	0.00	1	197.00	194.00	-1	680	-0.15%
2023/12/13	0	0.00	1	195.50	195.50	-1	682	-0.15%
2023/12/12	1	193.00	1	193.50	194.00	0	685	0.00%
2023/12/07	0.1	197.00	0	0.00	196.50	0.1	689	0.01%
2023/12/06	2	198.50	0	0.00	198.50	2	685	0.29%
2023/12/05	6	200.08	1	201.50	199.00	5	682	0.73%
2023/12/04	0	0.00	35.1	199.52	200.50	-35.1	680	-5.16%
2023/12/01	0.1	198.00	0	0.00	198.50	0.1	680	0.02%
2023/11/30	0.1	197.50	16	198.00	198.00	-15.9	687	-2.31%
2023/11/29	0	0.00	1	196.00	198.00	-1	718	-0.14%
2023/11/27	0.1	197.00	0	0.00	197.00	0.1	723	0.01%
2023/11/24	0.1	195.00	0	0.00	196.00	0.1	724	0.01%
2023/11/22	0.1	195.00	0	0.00	194.50	0.1	719	0.01%
2023/11/21	0.5	194.50	0	0.00	194.00	0.5	718	0.07%
2023/11/20	0.2	195.07	1	196.00	195.00	-0.8	717	-0.11%
2023/11/17	0	0.00	4	194.00	195.00	-4	721	-0.55%
2023/11/14	1	192.00	2	192.00	193.00	-1	733	-0.14%
2023/11/13	1.4	193.79	0	0.00	191.50	1.4	736	0.19%
2023/11/10	1.4	197.57	0	0.00	196.00	1.4	739	0.19%
2023/11/09	2	199.50	10	199.00	199.00	-8	731	-1.09%
2023/11/08	1	202.00	2	202.50	201.50	-1	752	-0.13%
2023/11/07	8	203.50	3	204.00	203.00	5	795	0.63%
2023/11/06	5	202.00	9	201.00	201.00	-4	781	-0.51%
2023/11/03	5	199.50	0	0.00	198.50	5	780	0.64%
2023/11/01	0	0.00	5	199.10	203.00	-5	770	-0.65%
2023/10/31	1.1	199.50	40	199.50	199.50	-38.9	776	-5.01%
2023/10/30	21	207.67	3	206.50	203.00	18	776	2.32%
2023/10/27	72	203.41	2.1	206.73	206.00	70	762	9.18%
2023/10/26	1.6	199.17	1	200.50	198.00	0.6	741	0.09%
2023/10/24	5	201.10	0	0.00	201.00	5	740	0.68%
2023/10/20	0	199.50	0	0.00	199.00	0	748	0.00%
2023/10/19	0	0.00	6	203.00	203.00	-6	740	-0.81%
2023/10/18	2	198.76	0	0.00	198.00	2	735	0.28%
2023/10/17	7	201.93	4	201.88	201.50	3	742	0.40%
2023/10/16	0.1	201.00	0	0.00	198.00	0.1	748	0.01%
2023/10/13	0.1	201.50	6	202.00	202.00	-6	750	-0.79%
2023/10/12	3	207.00	0	0.00	206.50	3	753	0.40%
2023/10/11	1	206.00	4	206.25	205.00	-3	753	-0.40%
2023/10/06	1.1	206.09	1	208.00	209.00	0.1	744	0.01%
2023/10/05	1	207.00	3.7	207.41	206.00	-2.7	728	-0.37%
2023/10/04	6	202.67	1.2	203.38	203.00	4.8	710	0.68%
2023/10/03	5	202.00	2	206.25	198.00	3	695	0.43%
2023/10/02	3	203.33	8	202.63	205.00	-5	677	-0.74%
2023/09/28	1	199.00	4	198.50	200.00	-3	667	-0.45%
2023/09/27	9	196.94	1	197.00	197.50	8	665	1.20%
2023/09/26	2	197.00	4	196.63	195.50	-2	677	-0.30%
2023/09/25	1	199.50	3	201.00	201.00	-2	675	-0.30%
2023/09/22	0.1	198.00	0	0.00	194.00	0.1	658	0.02%
2023/09/20	2	195.50	0	0.00	195.50	2	641	0.31%
2023/09/19	0	0.00	1	195.00	195.00	-1	649	-0.15%
2023/09/18	0	0.00	0.3	198.83	197.00	-0.3	649	-0.05%
2023/09/14	0	0.00	0.2	197.00	195.50	-0.2	647	-0.03%
2023/09/12	1	192.50	1	196.00	194.50	0	650	0.00%
2023/09/11	3	196.50	0	196.67	195.50	3	650	0.45%
2023/09/08	0	0.00	9	195.67	196.50	-9	655	-1.37%
2023/09/07	0	0.00	1	197.50	196.50	-1	656	-0.15%
2023/09/06	0	0.00	8	201.31	202.00	-8	648	-1.23%
2023/09/05	0	0.00	2	199.25	199.50	-2	639	-0.31%
2023/09/04	5	198.60	0.6	198.80	196.50	4.4	636	0.70%
2023/09/01	0.1	194.50	1.4	194.43	195.00	-1.3	606	-0.21%
2023/08/31	4	193.25	3	193.33	193.50	1	606	0.16%
2023/08/30	3	194.00	2	194.00	194.00	1	612	0.16%
2023/08/25	0	0.00	1	188.50	190.00	-1	634	-0.16%
2023/08/24	0	187.00	5	191.00	188.50	-5	640	-0.78%
2023/08/23	0	0.00	2	193.50	190.00	-2	660	-0.30%
2023/08/22	0	0.00	2	192.50	192.00	-2	683	-0.29%
2023/08/21	3	192.00	4	192.13	193.00	-1	701	-0.14%
2023/08/18	0	0.00	1	188.50	190.00	-1	703	-0.14%
2023/08/17	2	188.50	3	188.83	188.50	-1	719	-0.14%
2023/08/16	1	184.50	12	188.25	188.00	-11	728	-1.51%
2023/08/15	0	0.00	1	180.00	180.50	-1	720	-0.14%
2023/08/14	0	174.00	10	173.55	176.00	-10	729	-1.37%
2023/08/11	10.5	177.70	39.6	173.45	172.50	-29.1	727	-4.01%
2023/08/10	10	193.45	10	193.00	191.50	0	788	0.00%
2023/08/09	1	194.00	1	194.50	193.50	0	927	0.00%
2023/08/08	0	0.00	1	192.50	192.50	-1	979	-0.10%
2023/08/07	0	0.00	1	195.50	196.50	-1	1,005	-0.10%
2023/08/04	0	0.00	2	196.75	196.50	-2	1,027	-0.19%
2023/08/02	1	193.50	2	195.00	193.50	-1	1,034	-0.09%
2023/08/01	0	0.00	2	194.00	195.00	-2	1,033	-0.19%
2023/07/31	1	191.00	0	0.00	192.00	1	1,047	0.10%
2023/07/27	2	194.50	3.2	194.59	193.50	-1.2	1,097	-0.11%
2023/07/26	1	194.00	0	0.00	193.50	1	1,110	0.09%
2023/07/25	6	197.33	37.1	195.56	197.50	-31.1	1,118	-2.78%
2023/07/21	0	0.00	4	193.00	193.00	-4	1,164	-0.34%
2023/07/20	10	196.75	0	0.00	194.00	10	1,194	0.84%
2023/07/19	0	0.00	2	195.75	197.00	-2	1,215	-0.16%
2023/07/18	1	192.50	3	192.50	192.50	-2	1,275	-0.16%
2023/07/17	0	0.00	0.3	196.50	197.50	-0.3	1,382	-0.02%
2023/07/14	1	195.00	0	0.00	193.00	1	1,458	0.07%
2023/07/13	1.6	190.88	0	0.00	190.50	1.6	1,476	0.11%
2023/07/12	0	0.00	0.6	192.53	191.50	-0.6	1,489	-0.04%
2023/07/10	0.2	193.50	0	0.00	192.00	0.2	1,524	0.01%
2023/07/07	0.4	193.50	0	0.00	193.50	0.4	1,549	0.03%
2023/07/06	0	0.00	1.1	194.50	193.50	-1.1	1,556	-0.07%
2023/07/04	0	0.00	3.7	199.42	197.00	-3.7	1,590	-0.23%
2023/07/03	0	194.00	1	194.00	194.00	-1	1,630	-0.06%
2023/06/30	10.5	195.84	0.1	196.91	195.50	10.4	1,700	0.61%
2023/06/29	6	196.92	2.1	197.24	197.00	3.9	1,708	0.23%
2023/06/28	2	196.50	4.2	195.71	195.00	-2.2	1,718	-0.13%
2023/06/27	2.2	193.46	5.3	193.38	193.00	-3.1	1,730	-0.18%
2023/06/26	0	191.27	0	0.00	191.00	0	1,753	0.00%
2023/06/21	0.1	192.00	10.2	192.00	192.00	-10.1	1,801	-0.56%
2023/06/19	0	0.00	4	194.50	195.50	-4	1,817	-0.22%
2023/06/16	1	193.00	6	192.67	193.00	-5	1,823	-0.27%
2023/06/15	0	0.00	6	191.92	192.00	-6	1,831	-0.33%
2023/06/14	5.1	193.85	11	193.73	193.00	-5.9	1,846	-0.32%
2023/06/13	6	193.25	5	193.00	193.50	1	1,849	0.05%
2023/06/12	10	195.00	0	0.00	193.50	10	1,855	0.54%
2023/06/08	2	194.73	0	0.00	193.50	2	1,871	0.11%
2023/06/07	0.1	197.50	3	196.67	196.00	-2.9	1,879	-0.15%
2023/06/06	3	196.00	0	0.00	196.50	3	1,906	0.16%
2023/06/05	2	195.50	0	0.00	195.50	2	1,935	0.10%
2023/06/02	1	197.50	1.2	198.00	196.00	-0.2	1,941	-0.01%
2023/06/01	6.1	196.81	4	194.50	194.00	2.1	1,950	0.11%
2023/05/31	9	195.22	0	0.00	198.00	9	1,956	0.46%
2023/05/30	6.2	190.82	1	192.50	190.50	5.2	1,963	0.26%
2023/05/29	2.1	191.18	3	191.67	191.50	-0.9	1,972	-0.04%
2023/05/26	2.1	205.69	19	205.08	205.00	-16.9	1,970	-0.86%
2023/05/25	5.1	210.20	3	213.50	209.50	2.1	1,949	0.11%
2023/05/24	2	215.00	2	216.00	215.00	0	1,937	0.00%
2023/05/23	2	215.00	1	214.50	216.00	1	1,939	0.05%
2023/05/22	4	216.63	5	216.20	216.50	-1	1,938	-0.05%
2023/05/19	1.1	212.00	0.2	212.00	212.00	0.9	1,965	0.05%
2023/05/18	8	215.44	7	217.07	213.00	1	2,045	0.05%
2023/05/17	13	213.85	1	214.50	214.00	12	2,134	0.56%
2023/05/16	30.2	218.08	32	215.50	214.50	-1.8	2,132	-0.08%
2023/05/15	47.2	225.33	40.5	226.93	226.00	6.7	2,045	0.33%
2023/05/12	20	219.25	3	225.83	216.50	17	1,981	0.86%
2023/05/11	11	219.50	5	217.60	216.50	6	1,956	0.31%
2023/05/10	9.2	222.82	6	219.92	224.00	3.2	2,001	0.16%
2023/05/09	5	214.10	10	214.00	213.50	-5	2,083	-0.24%
2023/05/08	1	222.00	1	222.50	219.00	0	2,162	0.00%
2023/05/05	3	223.00	9	222.83	222.00	-6	2,171	-0.28%
2023/05/04	8	221.00	23	223.35	223.00	-15	2,176	-0.69%
2023/05/03	10	219.95	5	222.10	219.00	5	2,164	0.23%
2023/05/02	1	219.00	6	217.08	219.50	-5	2,153	-0.23%
2023/04/28	24.1	212.13	1	214.50	213.00	23.1	2,140	1.08%
2023/04/27	8	206.25	5	202.00	206.00	3	2,126	0.14%
2023/04/26	11	206.64	14	206.71	205.00	-3	2,123	-0.14%
2023/04/25	4.1	218.07	17	217.91	219.00	-12.9	2,085	-0.62%
2023/04/24	4	218.25	9	216.17	217.00	-5	2,070	-0.24%
2023/04/21	34	216.84	17	215.21	211.00	17	2,045	0.83%
2023/04/20	28.6	234.79	22.1	234.16	227.50	6.5	1,978	0.33%
2023/04/19	7	226.86	31.6	228.19	230.00	-24.6	1,872	-1.31%
2023/04/18	5	220.90	6	222.25	221.50	-1	1,796	-0.06%
2023/04/17	6	220.17	4	220.13	220.50	2	1,794	0.11%
2023/04/14	1	219.00	1	217.50	217.00	0	1,804	0.00%
2023/04/13	1	222.00	9	220.72	221.00	-8	1,816	-0.44%
2023/04/12	9	219.67	2.1	217.82	219.00	6.9	1,837	0.38%
2023/04/11	3	215.50	18	215.39	214.50	-15	1,850	-0.81%
2023/04/10	14	218.50	7	217.21	216.00	7	1,891	0.37%
2023/04/07	1	217.50	2	219.00	219.50	-1	1,929	-0.05%
2023/04/06	47	220.93	6.2	222.81	218.00	40.8	1,927	2.12%
2023/03/31	5	218.80	3	216.33	216.50	2	1,886	0.11%
2023/03/30	4	210.63	0	0.00	211.00	4	1,828	0.22%
2023/03/29	2	210.75	3	209.50	211.50	-1	1,823	-0.05%
2023/03/28	6	209.50	2	210.00	208.00	4	1,838	0.22%
2023/03/27	12.1	215.81	9	213.06	211.50	3.1	1,833	0.17%
2023/03/24	15	207.97	15.3	212.28	214.00	-0.3	1,828	-0.02%
2023/03/23	8.4	203.14	4	203.88	203.00	4.4	1,787	0.25%
2023/03/22	1	199.00	0	0.00	200.00	1	1,789	0.06%
2023/03/21	0.1	200.00	10	198.95	198.50	-9.9	1,804	-0.55%
2023/03/20	3	199.67	3	201.50	201.50	0	1,810	0.00%
2023/03/17	3	201.50	0	0.00	202.00	3	1,825	0.16%
2023/03/16	13.1	195.04	3.1	190.50	190.50	10	1,857	0.54%
2023/03/15	0	0.00	2	197.00	196.50	-2	1,959	-0.10%
2023/03/14	1	196.00	2	195.25	194.50	-1	2,006	-0.05%
2023/03/13	0	0.00	3	190.17	190.50	-3	2,030	-0.15%
2023/03/10	1.1	196.10	2.1	193.81	194.00	-1	2,054	-0.05%
2023/03/09	23.3	195.47	9	196.00	194.50	14.3	2,098	0.68%
2023/03/08	3	200.83	3.2	200.30	199.00	-0.2	2,083	-0.01%
2023/03/07	3	205.17	0.1	206.00	204.00	3	2,074	0.14%
2023/03/06	2	207.25	0	0.00	206.50	2	2,095	0.10%
2023/03/03	7	210.79	0	0.00	208.50	7	2,127	0.33%
2023/03/02	6	209.92	5	211.50	211.50	1	2,172	0.05%
2023/03/01	5	208.51	36	209.22	208.50	-31	2,239	-1.38%
2023/02/24	3	215.50	7	216.93	214.00	-4	2,270	-0.18%
2023/02/23	0	0.00	4.2	219.02	219.00	-4.2	2,331	-0.18%
2023/02/22	4	219.00	0	0.00	219.00	4	2,385	0.17%
2023/02/21	0	0.00	4.2	219.35	218.50	-4.2	2,433	-0.17%
2023/02/20	12.2	220.57	8.9	218.21	217.00	3.3	2,438	0.13%
2023/02/17	12	223.63	23.3	221.00	220.00	-11.3	2,427	-0.47%
2023/02/16	19	230.29	24.2	226.11	224.50	-5.2	2,393	-0.22%
2023/02/15	64.1	234.60	26.1	236.90	230.50	38	2,321	1.64%
2023/02/14	10	230.95	10.2	231.18	230.50	-0.2	2,223	-0.01%
2023/02/13	5.1	229.19	4.3	227.91	227.50	0.8	2,202	0.04%
2023/02/10	16.1	233.42	20.1	233.69	228.50	-4.1	2,194	-0.19%
2023/02/09	11	229.41	3.2	230.16	230.00	7.8	2,118	0.37%
2023/02/08	27.6	231.50	21	228.93	231.50	6.6	2,107	0.31%
2023/02/07	22.5	233.15	19.3	232.56	236.00	3.2	2,042	0.16%
2023/02/06	11.2	224.61	22	227.32	225.00	-10.8	1,946	-0.56%
2023/02/03	7.2	216.56	3	217.00	215.00	4.2	1,871	0.22%
2023/02/02	3	218.17	4	215.88	217.50	-1	1,867	-0.05%
2023/02/01	7	216.07	5	217.50	217.50	2	1,855	0.11%
2023/01/31	3	214.50	4	211.75	214.50	-1	1,851	-0.05%
2023/01/30	4	208.88	1	209.00	209.50	3	1,842	0.16%
2023/01/17	1	206.00	25	206.72	206.00	-24	1,848	-1.30%
2023/01/16	2	204.25	1	208.00	207.00	1	1,853	0.05%
2023/01/13	2	206.00	1	207.50	207.00	1	1,858	0.05%
2023/01/12	11	210.50	5	210.50	206.50	6	1,878	0.32%
2023/01/11	0	0.00	1	214.07	213.50	-1	1,868	-0.06%
2023/01/10	0	0.00	2	217.50	215.00	-2	1,897	-0.11%
2023/01/09	3	215.17	0.2	216.25	218.00	2.8	1,899	0.15%
2023/01/06	0	0.00	1	217.51	216.00	-1	1,901	-0.05%
2023/01/05	3	220.33	0	0.00	218.00	3	1,915	0.16%
2023/01/04	26	224.02	2	224.00	222.00	24	1,904	1.26%
2023/01/03	2.1	224.38	2	223.00	224.00	0.1	1,903	0.01%
2022/12/30	5	222.10	9	223.61	220.50	-4	1,925	-0.21%
2022/12/29	0	0.00	1	222.50	218.00	-1	1,891	-0.05%
2022/12/28	16	220.41	7	219.57	218.00	9	1,868	0.48%
2022/12/27	16.1	218.81	17	215.44	219.50	-0.9	1,830	-0.05%
2022/12/26	5	212.10	8	211.38	212.00	-3	1,783	-0.17%
2022/12/23	0	0.00	3	207.33	205.50	-3	1,776	-0.17%
2022/12/22	0	0.00	3	202.67	204.50	-3	1,785	-0.17%
2022/12/21	0.1	200.00	2	200.00	198.50	-1.9	1,796	-0.11%
2022/12/20	9	199.33	17	199.38	197.00	-8	1,812	-0.44%
2022/12/19	8.1	206.16	6.1	208.99	205.50	2	1,801	0.11%
2022/12/16	36	211.79	26	206.50	205.50	10	1,812	0.55%
2022/12/15	0	0.00	10	205.75	206.00	-10	1,802	-0.55%
2022/12/14	6	207.00	8	205.69	207.50	-2	1,811	-0.11%
2022/12/13	3.1	213.52	4	213.12	208.50	-0.9	1,804	-0.05%
2022/12/12	0.2	211.50	0	0.00	211.00	0.2	1,803	0.01%
2022/12/09	9	213.72	10	215.05	211.50	-1	1,820	-0.05%
2022/12/08	17	219.88	7.1	217.78	215.50	9.9	1,838	0.54%
2022/12/07	22	218.14	28	216.63	218.50	-6	1,832	-0.33%
2022/12/06	8	214.87	29	214.24	210.50	-21	1,798	-1.17%
2022/12/05	3	212.50	16.1	212.57	214.00	-13.1	1,775	-0.73%
2022/12/02	2.1	209.23	5	207.00	207.50	-2.9	1,792	-0.16%
2022/12/01	21	208.62	12.2	209.20	211.50	8.8	1,825	0.48%
2022/11/30	30	206.00	10	204.60	205.00	20	1,884	1.06%
2022/11/29	20	204.75	6	201.50	203.50	14	2,001	0.70%
2022/11/28	15	206.03	5	205.20	203.50	10	2,093	0.48%
2022/11/25	16.2	211.31	51.1	211.77	205.50	-35	2,159	-1.62%
2022/11/24	17	219.68	7	219.57	219.00	10	2,163	0.46%
2022/11/23	35	220.74	20	224.83	224.00	15	2,124	0.71%
2022/11/22	9	215.94	10	215.85	213.50	-1	2,079	-0.05%
2022/11/21	23	225.67	9	222.67	222.50	14	2,085	0.67%
2022/11/18	5	216.20	11.8	214.31	214.50	-6.8	2,058	-0.33%
2022/11/17	7	206.21	19	204.97	211.50	-12	2,052	-0.58%
2022/11/16	5	190.80	4	193.25	194.00	1	2,053	0.05%
2022/11/15	0	0.00	1	189.50	189.00	-1	2,127	-0.05%
2022/11/14	0	0.00	1	193.00	193.50	-1	2,161	-0.05%
2022/11/11	2	192.75	4	194.63	191.50	-2	2,203	-0.09%
2022/11/10	3	185.83	0	0.00	185.00	3	2,205	0.14%
2022/11/09	1	188.50	1	191.00	188.50	0	2,219	0.00%
2022/11/08	4	190.25	2	197.25	187.50	2	2,217	0.09%
2022/11/07	6	190.17	2	192.00	192.00	4	2,213	0.18%
2022/11/04	5	192.10	2	198.50	191.00	3	2,219	0.14%
2022/11/03	4.1	194.36	5	194.00	197.50	-1	2,228	-0.04%
2022/11/02	3	190.33	1	192.00	192.00	2	2,224	0.09%
2022/11/01	2.1	186.31	9	188.44	191.00	-6.9	2,216	-0.31%
2022/10/31	1	178.50	5	178.30	183.50	-4	2,203	-0.18%
2022/10/28	3	176.67	3	180.00	175.00	0	2,223	0.00%
2022/10/27	3	180.00	4	179.50	180.00	-1	2,251	-0.04%
2022/10/25	10	172.50	2	170.00	172.50	8	2,311	0.35%
2022/10/24	7	177.36	0	0.00	175.00	7	2,304	0.30%
2022/10/21	2	182.50	2.2	183.53	179.00	-0.2	2,309	-0.01%
2022/10/20	0	0.00	3	185.83	186.00	-3	2,293	-0.13%
2022/10/19	0	0.00	1	179.50	180.00	-1	2,274	-0.04%
2022/10/18	4.1	181.98	13	183.19	180.00	-9	2,270	-0.39%
2022/10/17	8	174.25	0	0.00	175.50	8	2,250	0.36%
2022/10/14	0	0.00	2	175.00	177.00	-2	2,243	-0.09%
2022/10/13	2	174.00	1	175.00	171.00	1	2,232	0.04%
2022/10/12	2	179.00	0	0.00	178.50	2	2,213	0.09%
2022/10/11	6.3	185.51	1	187.50	178.00	5.3	2,203	0.24%
2022/10/07	9	197.61	9	199.06	195.00	0	2,180	0.00%
2022/10/06	1	190.50	1	191.50	191.00	0	2,131	0.00%
2022/10/05	6	188.42	1	191.00	187.50	5	2,124	0.24%
2022/10/04	1	195.50	1	195.00	194.00	0	2,120	0.00%
2022/10/03	2	188.50	2	190.50	190.00	0	2,108	0.00%
2022/09/30	3	182.67	2	187.25	191.00	1	2,104	0.05%
2022/09/29	1	195.00	2	197.00	191.50	-1	2,090	-0.05%
2022/09/28	4	198.88	0	203.00	190.50	4	2,072	0.19%
2022/09/27	2	200.25	8	201.75	208.00	-6	2,050	-0.29%
2022/09/26	2	202.25	0.1	203.00	203.00	1.9	2,031	0.09%
2022/09/23	4	211.75	16	212.84	207.00	-12	2,023	-0.59%
2022/09/22	1	215.00	0	0.00	217.50	1	2,006	0.05%
2022/09/21	3	215.50	9	217.33	214.50	-6	1,995	-0.30%
2022/09/20	0	0.00	1	218.50	220.50	-1	1,985	-0.05%
2022/09/19	1	219.00	3	217.83	219.00	-2	1,984	-0.10%
2022/09/16	6	220.33	5.2	218.01	217.50	0.9	1,971	0.04%
2022/09/15	11.1	224.14	3	227.00	224.00	8.1	1,948	0.41%
2022/09/14	4	225.88	8	224.44	222.50	-4	1,913	-0.21%
2022/09/13	6.1	227.18	17.1	228.77	227.00	-11.1	1,880	-0.59%
2022/09/12	3	242.99	3.1	241.84	242.00	-0.1	1,816	0.00%
2022/09/08	8	246.25	6	240.42	238.00	2	1,796	0.11%
2022/09/07	12	246.54	5.2	245.88	240.00	6.8	1,764	0.39%
2022/09/06	23	249.17	16.5	249.45	249.00	6.6	1,708	0.39%
2022/09/05	75.2	266.84	53	261.40	258.00	22.2	1,596	1.39%
2022/09/02	12	253.66	9.1	248.41	254.00	3	1,468	0.20%
2022/09/01	6	236.33	10	233.65	243.50	-4	1,363	-0.29%
2022/08/31	5	224.20	12	221.83	223.00	-7	1,264	-0.55%
2022/08/30	4	210.75	3	213.17	214.00	1	1,207	0.08%
2022/08/29	6	211.58	2	215.50	209.00	4	1,187	0.34%
2022/08/26	8	215.63	8	216.38	212.50	0	1,152	0.00%
2022/08/25	5	212.90	5.2	209.53	215.50	-0.2	1,115	-0.02%
2022/08/24	8.4	210.97	4	210.00	208.50	4.4	1,062	0.42%
2022/08/23	17	205.59	7	204.93	202.50	10	1,011	0.99%
2022/08/22	9	202.33	10	206.50	206.00	-1	954	-0.10%
2022/08/19	4	186.63	17	189.76	193.50	-13	868	-1.50%
2022/08/18	10	185.50	17.1	188.32	184.00	-7.1	830	-0.85%
2022/08/17	10	183.70	4	184.13	183.00	6	788	0.76%
2022/08/16	1	181.50	2	184.00	180.00	-1	773	-0.13%
2022/08/15	0.6	176.50	0	0.00	177.00	0.6	752	0.08%
2022/08/11	1	180.50	1	181.00	180.50	0	757	0.00%
2022/08/10	2	180.00	2.1	180.79	178.50	-0.1	761	-0.01%
2022/08/09	0	0.00	0.1	175.00	173.00	-0.1	742	-0.01%
2022/08/08	4.1	170.01	0	0.00	171.00	4.1	743	0.54%
2022/08/05	1	172.50	0	0.00	174.00	1	745	0.13%
2022/08/04	16.5	170.93	3	169.83	172.00	13.5	745	1.81%
2022/08/03	14	181.86	11	183.41	180.00	3	715	0.42%
2022/08/02	8.4	181.83	27.2	180.67	186.00	-18.8	689	-2.73%
2022/08/01	3	176.17	2.1	174.26	173.50	0.9	653	0.14%
2022/07/29	2.6	166.00	0	0.00	165.00	2.6	646	0.40%
2022/07/28	1	163.50	5	165.80	163.50	-4	653	-0.61%
2022/07/26	3	160.83	0	0.00	159.50	3	645	0.47%
2022/07/25	2	167.00	0	0.00	165.50	2	641	0.31%
2022/07/22	2	161.00	2.1	164.93	165.50	-0.1	644	-0.02%
2022/07/21	5.1	159.95	0	0.00	160.00	5.1	644	0.79%
2022/07/20	1	160.00	0	0.00	159.00	1	667	0.15%
2022/07/19	5.1	158.89	0	0.00	159.00	5.1	703	0.73%
2022/07/18	1	158.50	0	0.00	159.50	1	725	0.14%
2022/07/13	1.6	160.00	1	160.00	160.00	0.6	797	0.08%
2022/07/12	1.1	161.09	0	0.00	156.50	1.1	871	0.13%
2022/07/08	1	168.00	2	169.00	167.50	-1	935	-0.11%
2022/07/07	6	165.83	4	167.13	167.00	2	947	0.21%
2022/07/06	7	167.21	5	169.00	165.50	2	966	0.21%
2022/07/04	1	167.00	0	0.00	164.00	1	1,009	0.10%
2022/06/30	1	174.00	0	0.00	175.00	1	1,074	0.09%
2022/06/29	1	179.50	0	0.00	179.50	1	1,101	0.09%
2022/06/28	3	177.33	1	180.43	177.50	2	1,133	0.17%
2022/06/27	1.1	181.05	0	0.00	181.50	1.1	1,144	0.10%
2022/06/24	0.4	176.64	1.1	175.55	175.50	-0.7	1,149	-0.06%
2022/06/23	4.4	177.25	0	0.00	177.00	4.4	1,143	0.38%
2022/06/20	5	180.00	2	179.00	176.00	3	1,122	0.27%
2022/06/17	3	182.00	2	184.00	183.00	1	1,112	0.09%
2022/06/16	1	181.00	4.1	186.16	181.00	-3.1	1,099	-0.28%
2022/06/13	1	176.00	0	0.00	176.00	1	1,069	0.09%
2022/06/10	0	0.00	0.1	182.03	182.00	-0.1	1,070	-0.01%
2022/06/08	0	0.00	1	174.00	174.50	-1	1,064	-0.09%
2022/06/06	0	0.00	1	175.00	173.50	-1	1,068	-0.09%
2022/06/02	13	178.46	12	178.33	176.00	1	1,072	0.09%
2022/06/01	1	173.00	0.1	173.00	172.50	0.9	1,065	0.08%
2022/05/31	2	174.00	2	176.50	172.00	0	1,072	0.00%
2022/05/30	0	0.00	2	172.00	172.00	-2	1,077	-0.19%
2022/05/27	0	0.00	1	166.00	165.50	-1	1,077	-0.09%
2022/05/26	2	165.75	2	164.25	165.00	0	1,079	0.00%
2022/05/25	0.1	165.00	0	0.00	163.50	0.1	1,083	0.01%
2022/05/24	6	170.92	1	168.00	168.00	5	1,092	0.46%
2022/05/23	5.1	175.47	2	173.25	174.00	3.1	1,103	0.28%
2022/05/20	0	178.00	1	179.00	177.00	-1	1,133	-0.09%
2022/05/19	2.1	176.51	1	178.50	178.50	1.1	1,158	0.09%
2022/05/18	3	198.50	3	200.33	200.00	0	1,146	0.00%
2022/05/17	1	194.50	5	194.70	195.00	-4	1,134	-0.35%
2022/05/16	2	190.00	26.1	189.62	189.00	-24.1	1,132	-2.13%
2022/05/13	1	193.00	1	190.50	191.00	0	1,126	0.00%
2022/05/12	2	194.00	0	0.00	190.00	2	1,120	0.18%
2022/05/11	4	200.25	0	0.00	198.50	4	1,114	0.36%
2022/05/10	2	204.00	1	205.00	202.50	1	1,111	0.09%
2022/05/09	8	208.00	8	206.56	203.50	0	1,107	0.00%
2022/05/06	24	200.83	0	0.00	202.00	24	1,092	2.20%
2022/05/05	12	195.13	1	195.00	197.50	11	1,081	1.02%
2022/05/04	2	199.25	1	199.00	198.50	1	1,072	0.09%
2022/05/03	1	199.50	1	203.00	200.50	0	1,071	0.00%
2022/04/29	0	0.00	1	200.00	199.00	-1	1,072	-0.09%
2022/04/28	5.2	200.60	35	198.43	199.00	-29.8	1,070	-2.78%
2022/04/26	8	206.94	2.1	207.29	207.00	5.9	1,053	0.56%
2022/04/25	16	221.47	31.1	216.94	214.50	-15.1	1,041	-1.45%
2022/04/22	6	236.92	28	237.48	235.50	-22	1,015	-2.17%
2022/04/21	6	245.67	17.3	247.92	240.50	-11.3	995	-1.13%
2022/04/20	6	242.50	119.1	242.88	244.50	-113.1	972	-11.63%	大賣/鉅額交易
2022/04/19	59	237.38	150.1	237.52	236.00	-91.1	947	-9.62%	大賣/
2022/04/18	331	243.66	417	243.94	235.00	-86	929	-9.26%	大買/大賣/
2022/04/15	344	241.69	18.2	240.51	242.00	325.8	854	38.11%	大買/鉅額交易
2022/04/14	4	222.00	3.2	221.13	220.00	0.8	804	0.10%
2022/04/13	0	0.00	1	217.50	221.00	-1	785	-0.13%
2022/04/12	26	223.69	5	217.50	216.00	21	777	2.70%
2022/04/11	20.5	222.91	4.1	223.98	220.00	16.4	757	2.16%
2022/04/08	4.2	225.16	14	228.18	229.50	-9.8	738	-1.33%
2022/04/07	15.8	227.30	5	225.80	224.00	10.8	712	1.52%
2022/04/06	1	216.50	0	0.00	221.00	1	670	0.15%
2022/04/01	8	220.69	4.2	216.25	221.00	3.9	638	0.60%
2022/03/31	6	212.58	7	211.86	212.00	-1	608	-0.16%
2022/03/30	0.2	201.00	3	197.50	202.50	-2.8	574	-0.49%
2022/03/29	6	197.67	1	197.00	195.00	5	557	0.90%
2022/03/25	0	0.00	3	189.00	189.00	-3	546	-0.55%
2022/03/24	0	0.00	3	192.17	191.00	-3	553	-0.54%
2022/03/22	0	0.00	2	188.50	189.00	-2	553	-0.36%
2022/03/18	0	0.00	1	193.50	192.00	-1	554	-0.18%
2022/03/17	2	187.00	5	189.00	191.00	-3	555	-0.54%
2022/03/16	0.1	185.00	1	184.50	184.50	-0.9	557	-0.16%
2022/03/15	6	188.92	0	0.00	184.50	6	559	1.07%
2022/03/14	1.1	193.59	7	188.64	189.50	-5.9	566	-1.04%
2022/03/08	0	0.00	2	200.00	193.00	-2	581	-0.34%
2022/03/07	3	194.50	24.1	195.17	193.00	-21.1	585	-3.60%
2022/03/04	2	204.50	0	0.00	203.00	2	584	0.34%
2022/03/03	1.1	209.64	0	0.00	206.50	1.1	597	0.18%
2022/03/02	2	205.75	1	209.50	209.00	1	607	0.16%
2022/03/01	15.1	206.34	3	207.33	209.00	12.1	609	1.98%
2022/02/25	2	207.75	6	206.50	208.00	-4	621	-0.64%
2022/02/24	24	213.13	3	205.00	205.00	21	634	3.31%
2022/02/23	6	220.02	0	0.00	217.50	6	644	0.94%
2022/02/22	6	216.50	4	212.75	212.50	2	666	0.30%
2022/02/21	9.1	213.60	3.1	218.39	220.00	6	673	0.89%
2022/02/17	0	0.00	1	204.00	202.50	-1	649	-0.15%
2022/02/16	0.1	205.00	0	0.00	204.00	0.1	651	0.02%
2022/02/14	0.1	200.00	0	0.00	198.00	0.1	667	0.01%
2022/02/11	2	204.25	1	203.50	203.50	1	676	0.15%
2022/02/10	0	0.00	1	205.50	205.00	-1	681	-0.15%
2022/02/09	1	207.00	0	0.00	206.50	1	695	0.14%
2022/01/18	1	215.00	15	207.53	204.00	-14	715	-1.96%
2022/01/17	9	204.00	0	0.00	205.00	9	707	1.27%
2022/01/12	2	198.50	1	195.50	195.50	1	699	0.14%
2022/01/11	0	0.00	1	200.00	200.00	-1	697	-0.14%
2022/01/10	1	205.50	0	0.00	203.50	1	700	0.14%
2022/01/07	1	201.00	1	204.50	202.00	0	719	0.00%
2022/01/06	0	0.00	5	208.10	207.00	-5	739	-0.68%
2022/01/05	3	212.67	0	0.00	210.50	3	742	0.40%
2022/01/04	1	205.00	0	0.00	204.50	1	749	0.13%
2022/01/03	6	207.92	0	0.00	207.00	6	750	0.80%
2021/12/30	1	212.47	0	0.00	210.50	1	748	0.14%
2021/12/28	11.2	211.90	0	0.00	209.00	11.2	752	1.49%
2021/12/27	2	216.25	1	213.50	213.50	1	757	0.13%
2021/12/24	0	0.00	1	221.50	221.00	-1	755	-0.13%
2021/12/23	1	222.50	3	221.50	223.50	-2	753	-0.27%
2021/12/22	1	224.00	0	0.00	222.50	1	752	0.13%
2021/12/21	1.1	223.00	1	223.50	223.50	0.1	753	0.01%
2021/12/20	4	230.00	0	0.00	225.50	4	752	0.53%
2021/12/17	1	221.00	0	0.00	221.00	1	748	0.13%
2021/12/14	2	221.50	1	223.00	220.00	1	746	0.13%
2021/12/08	2	220.50	0.2	231.00	228.00	1.8	744	0.24%
2021/12/07	0.3	222.00	0	0.00	219.50	0.3	732	0.03%
2021/12/06	0.1	228.00	2	227.50	224.00	-2	729	-0.27%
2021/12/03	1.1	224.38	4	225.50	227.50	-3	720	-0.41%
2021/12/02	0.2	224.00	6	222.42	223.00	-5.8	713	-0.81%
2021/12/01	0	0.00	5	230.50	224.50	-5	708	-0.71%
2021/11/30	1.1	226.10	0	0.00	226.00	1.1	699	0.15%
2021/11/29	2	230.25	3	238.50	228.00	-1	696	-0.14%
2021/11/26	0	0.00	3	248.00	242.00	-3	678	-0.44%
2021/11/25	2	243.50	0	0.00	241.00	2	660	0.30%
2021/11/24	0	0.00	1	247.00	240.00	-1	657	-0.15%
2021/11/23	5	251.70	2	254.50	246.50	3	651	0.46%
2021/11/22	1	234.00	3	240.83	243.00	-2	637	-0.31%
2021/11/19	6	231.42	3.2	231.41	231.00	2.8	608	0.46%
2021/11/18	6	217.17	3	221.67	227.00	3	570	0.53%
2021/11/15	0	0.00	1	205.50	201.50	-1	526	-0.19%
2021/11/12	3	204.67	0	0.00	205.00	3	527	0.57%
2021/11/11	0	0.00	1	200.50	195.00	-1	514	-0.19%
2021/11/10	6	202.92	3	201.00	201.00	3	507	0.59%
2021/11/05	0.1	217.00	0	0.00	215.00	0.1	480	0.02%
2021/11/04	2	228.25	3	230.50	222.50	-1	471	-0.21%
2021/11/03	7	233.50	0	0.00	232.50	7	467	1.50%
2021/11/02	1.1	228.86	3	232.00	228.00	-1.9	458	-0.41%
2021/11/01	3	229.83	1	228.50	233.00	2	457	0.44%
2021/10/29	1	227.50	1	226.50	228.50	0	460	0.00%
2021/10/28	1	234.00	4	229.75	232.00	-3	458	-0.65%
2021/10/27	7	228.86	5	229.60	228.00	2	451	0.44%
2021/10/26	3	239.50	1	245.00	239.50	2	441	0.45%
2021/10/25	0	0.00	8	240.44	237.50	-8	440	-1.82%
2021/10/22	1	255.00	0	0.00	250.50	1	439	0.23%
2021/10/21	12	268.75	8	263.31	260.00	4	438	0.91%
2021/10/19	0	0.00	10	258.50	257.50	-10	438	-2.28%
2021/10/18	3	260.00	2	261.50	262.00	1	449	0.22%
2021/10/15	4	261.13	1	262.00	258.50	3	447	0.67%
2021/10/14	6	256.50	1	256.50	256.50	5	431	1.16%
2021/10/13	4	233.50	0	0.00	233.50	4	418	0.95%
2021/10/12	1	213.50	0	0.00	212.50	1	416	0.24%
2021/10/07	1	245.00	1	245.00	245.00	0	408	0.00%
2021/10/04	1	265.50	2	258.00	254.00	-1	413	-0.24%
2021/10/01	0	0.00	4	278.25	268.00	-4	419	-0.95%
2021/09/29	5	281.10	0	0.00	277.00	5	418	1.20%
2021/09/28	0	277.50	0	0.00	277.50	0	420	0.01%
2021/09/27	0	0.00	4	287.13	283.00	-4	420	-0.95%
2021/09/24	0	0.00	1	290.50	288.00	-1	421	-0.24%
2021/09/22	6	276.50	0	0.00	279.50	6	416	1.44%
2021/09/17	3	275.00	0	0.00	272.00	3	421	0.71%
2021/09/15	1	270.00	3	267.00	269.00	-2	418	-0.48%
2021/09/14	3	281.67	0	0.00	285.50	3	412	0.73%
2021/09/13	0	0.00	2	266.00	264.00	-2	405	-0.49%
2021/09/09	1	267.00	0	0.00	267.00	1	406	0.25%
2021/09/07	0	0.00	2	276.25	275.50	-2	411	-0.49%
2021/09/02	1	291.00	3	296.00	286.50	-2	413	-0.48%
2021/09/01	4.1	303.25	0	0.00	304.00	4.1	409	0.99%
2021/08/31	1.1	294.67	5	296.20	296.50	-3.9	411	-0.94%
2021/08/30	0	0.00	8	303.00	301.50	-8	412	-1.94%
2021/08/27	11	309.82	16.3	306.22	308.50	-5.3	410	-1.29%
2021/08/26	17	301.21	0	0.00	303.00	17	402	4.22%
2021/08/24	2	277.50	0	0.00	274.00	2	406	0.49%
2021/08/23	1	277.50	0	0.00	279.50	1	406	0.25%
2021/08/20	0	0.00	1	272.50	270.00	-1	405	-0.25%
2021/08/18	1.5	273.17	8	271.94	271.00	-6.6	427	-1.53%
2021/08/17	5	287.20	2	284.00	281.00	3	422	0.71%
2021/08/16	1	300.50	2	296.25	287.00	-1	420	-0.24%
2021/08/13	0	0.00	1	302.00	297.00	-1	420	-0.24%
2021/08/12	1	293.50	0.2	295.00	292.00	0.9	421	0.20%
2021/08/11	1	283.00	0	0.00	282.00	1	421	0.24%
2021/08/10	0	0.00	1	292.00	291.00	-1	427	-0.23%
2021/08/09	1.1	285.45	0	0.00	281.00	1.1	439	0.24%
2021/08/06	1	298.50	1	296.00	294.50	0	444	0.00%
2021/08/05	0	0.00	3	298.33	294.50	-3	447	-0.67%
2021/08/04	4	300.50	1	305.50	300.00	3	456	0.66%
2021/08/03	1	290.00	0	0.00	287.00	1	467	0.21%
2021/08/02	1	287.00	0	0.00	298.00	1	466	0.21%
2021/07/30	1.1	294.93	0	0.00	292.00	1.1	468	0.22%
2021/07/29	0	0.00	3	307.83	308.00	-3	470	-0.64%
2021/07/28	1	288.50	3	284.83	297.00	-2	483	-0.41%
2021/07/27	1	297.00	0	0.00	297.00	1	485	0.21%
2021/07/26	0	0.00	1	312.00	311.00	-1	482	-0.21%
2021/07/23	0	0.00	2	311.50	305.50	-2	481	-0.42%
2021/07/22	3	305.33	0	0.00	299.50	3	474	0.63%
2021/07/21	0.1	325.00	0	0.00	326.50	0.1	464	0.02%
2021/07/20	1	355.50	2	346.50	339.50	-1	464	-0.22%
2021/07/19	1.1	360.45	2.1	369.24	365.00	-1	460	-0.22%
2021/07/16	2	346.75	1	350.00	352.00	1	452	0.22%
2021/07/15	1	331.00	0	0.00	320.00	1	450	0.22%
2021/07/14	1	335.00	0	0.00	335.50	1	459	0.22%
2021/07/13	2	348.75	0	0.00	344.00	2	459	0.44%
2021/07/12	2.1	357.56	0	0.00	343.50	2.1	456	0.46%
2021/07/09	0	370.00	3	369.67	360.00	-3	453	-0.66%
2021/07/08	1	391.00	1	391.00	376.00	0	461	0.00%
2021/07/07	1	418.00	1	415.00	414.00	0	467	0.00%
2021/07/06	2	424.00	0	0.00	421.50	2	470	0.43%
2021/07/05	0	0.00	3	411.33	421.00	-3	473	-0.63%
2021/07/02	2	424.25	2	423.50	417.00	0	475	0.00%
2021/07/01	1	407.00	0	0.00	420.00	1	489	0.20%
2021/06/30	3	410.83	0	0.00	415.50	3	498	0.60%
2021/06/29	5	416.00	4	418.63	415.00	1	506	0.20%
2021/06/28	4	433.25	6	445.00	427.50	-2	523	-0.38%
2021/06/24	1	415.00	1	420.00	415.00	0	551	0.00%
2021/06/21	0	0.00	3	423.83	420.00	-3	596	-0.50%
2021/06/18	0	0.00	1	425.50	430.50	-1	628	-0.16%
2021/06/16	14	426.39	0	0.00	418.00	14	650	2.15%
2021/06/15	0	0.00	2	442.00	438.50	-2	661	-0.30%
2021/06/11	2	457.00	0.1	454.00	450.50	1.9	681	0.28%
2021/06/10	2	467.50	2	457.75	455.50	0	694	0.00%
2021/06/09	1	460.50	2	455.50	452.00	-1	701	-0.14%
2021/06/08	3	465.33	0	0.00	460.50	3	714	0.42%
2021/06/07	2	446.00	4	436.13	447.50	-2	744	-0.27%
2021/06/04	1	430.50	0	0.00	431.50	1	765	0.13%
2021/06/03	1.2	442.38	2	438.00	437.00	-0.8	789	-0.10%
2021/06/02	2	458.25	0	449.00	435.00	2	826	0.24%
2021/06/01	3	467.83	1	466.00	467.00	2	835	0.24%
2021/05/28	2	467.25	0	0.00	470.00	2	870	0.23%
2021/05/27	4	484.25	2	474.50	460.00	2	872	0.23%
2021/05/26	2	449.00	5	475.00	475.00	-3	860	-0.35%
2021/05/25	0	0.00	1	433.00	432.00	-1	860	-0.12%
2021/05/24	1	428.50	0	0.00	428.00	1	866	0.12%
2021/05/20	1	441.00	0	0.00	426.00	1	882	0.11%
2021/05/19	7	420.64	1	420.50	422.50	6	894	0.67%
2021/05/18	1	407.21	2	407.75	426.00	-1	909	-0.11%
2021/05/17	2	386.50	1	392.00	391.00	1	913	0.11%
2021/05/14	1	388.00	12	392.00	396.50	-11	907	-1.21%
2021/05/13	10	356.50	2	354.00	360.50	8	920	0.87%
2021/05/12	7	347.93	2	365.25	356.00	5	931	0.54%
2021/05/11	9	358.06	0	0.00	351.00	9	941	0.96%
2021/05/10	1	387.03	2	389.25	387.00	-1	928	-0.11%
2021/05/05	11	391.82	4	388.00	381.00	7	938	0.75%
2021/05/04	5	412.00	11	411.68	410.00	-6	942	-0.64%
2021/04/29	15	432.27	0	0.00	435.00	15	960	1.56%
2021/04/26	0	0.00	1	433.00	439.00	-1	1,023	-0.10%
2021/04/22	2.1	420.34	0	0.00	417.00	2.1	1,059	0.20%
2021/04/21	0	0.00	1	423.00	428.00	-1	1,073	-0.09%
2021/04/20	8	421.94	3	420.67	426.00	5	1,073	0.47%
2021/04/19	1	443.00	1	448.00	444.00	0	1,062	0.00%
2021/04/16	0	0.00	1.1	448.87	452.00	-1.1	1,063	-0.11%
2021/04/15	2	455.25	0.2	453.00	452.50	1.8	1,065	0.17%
2021/04/14	1.2	453.37	9	452.83	456.00	-7.8	1,061	-0.74%
2021/04/13	3	449.00	4	449.00	440.00	-1	1,047	-0.10%
2021/04/12	2	476.50	1	476.00	472.00	1	1,024	0.10%
2021/04/08	3	487.00	0	0.00	479.50	3	1,015	0.30%
2021/04/07	2	480.75	5	475.20	482.50	-3	1,015	-0.30%
2021/04/06	1	485.50	3	492.17	487.00	-2	1,000	-0.20%
2021/04/01	2	484.50	2	479.00	490.00	0	986	0.00%
2021/03/31	2	469.53	3	465.33	467.50	-1	978	-0.10%
2021/03/30	7.4	487.10	3	470.17	489.00	4.4	959	0.45%
2021/03/29	4	450.13	1	461.00	463.00	3	945	0.32%
2021/03/26	3	417.33	2	410.10	421.00	1	925	0.11%
2021/03/25	2	417.75	2	411.50	419.00	0	915	0.00%
2021/03/24	2	399.04	2	392.50	410.00	0	903	0.00%
2021/03/23	0	0.00	2	408.75	375.50	-2	878	-0.23%
2021/03/22	1	417.50	15	422.17	417.00	-14	844	-1.66%
2021/03/19	0	0.00	1	423.50	430.00	-1	827	-0.12%
2021/03/18	1	415.50	0	0.00	410.50	1	817	0.12%
2021/03/17	5	401.20	1	411.00	412.50	4	800	0.50%
2021/03/16	0	0.00	2	375.00	376.50	-2	780	-0.26%
2021/03/15	4	355.63	0	360.00	355.50	4	764	0.52%
2021/03/12	9	355.17	0	0.00	360.00	9	752	1.20%
2021/03/11	1	357.00	0	0.00	357.50	1	735	0.14%
2021/03/10	2	331.75	2	325.00	325.00	0	699	0.00%
2021/03/09	1	329.50	1	337.00	346.50	0	673	0.00%
2021/03/08	1	340.23	2	345.50	343.00	-1	645	-0.15%
2021/03/04	0	288.00	0	0.00	288.00	0	579	0.01%
2021/03/03	1	278.00	2	282.00	285.00	-1	561	-0.18%
2021/03/02	0	0.00	2	260.75	259.50	-2	538	-0.37%
2021/02/26	1	260.00	0	0.00	261.00	1	532	0.19%
2021/02/23	2	260.00	1	261.00	254.50	1	507	0.20%
2021/02/22	1	261.00	0	0.00	263.50	1	494	0.20%
2021/02/19	0	0.00	1	256.50	256.00	-1	482	-0.21%
2021/02/18	0	0.00	1	265.50	267.00	-1	462	-0.22%
2021/02/17	2	252.25	2	252.00	250.00	0	442	0.00%
2021/02/05	1	247.50	1	246.50	245.00	0	429	0.00%
2021/02/04	1	238.00	0	0.00	250.00	1	419	0.24%
2021/02/03	3	237.00	0	0.00	233.00	3	412	0.73%
2021/02/02	0	0.00	4	238.50	238.50	-4	396	-1.01%
2021/02/01	2	222.75	2	222.00	217.00	0	375	0.00%
2021/01/27	3	231.33	0	0.00	228.00	3	354	0.85%
2021/01/26	1	238.00	2	232.00	222.50	-1	344	-0.29%
2021/01/25	5	246.80	0	0.00	240.00	5	323	1.54%
2021/01/22	0	0.00	3	233.33	241.00	-3	303	-0.99%
2021/01/21	0	0.00	1	237.50	236.00	-1	291	-0.34%
2021/01/20	1	258.00	1	247.50	243.50	0	276	0.00%
2021/01/19	0	0.00	1	242.50	242.50	-1	230	-0.43%
2021/01/15	0	0.00	52	188.24	200.50	-52	211	-24.60%
2021/01/11	50	177.23	0	0.00	177.00	50	186	26.82%