新普 (6121)-永豐金-中正券商分點個股進出

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

新普

(6121)

可現股當沖

股價
402.0
漲跌
▼0.5
漲幅
-0.12%
成交量
1,493張
產業
上櫃電腦及週邊類股
574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

新普 (6121)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/05/20	0	0.00	1	405.00	402.00	-1	2,220	-0.05%
2024/05/17	1	402.50	0	0.00	402.50	1	2,201	0.05%
2024/05/15	3.1	399.81	0	0.00	395.00	3.1	2,195	0.14%
2024/05/14	0	407.00	0	407.50	403.50	0	2,186	0.00%
2024/05/13	0	404.00	0	0.00	404.00	0	2,191	0.00%
2024/05/10	0	409.00	0	0.00	408.50	0	2,195	0.00%
2024/05/09	1.2	405.04	2	413.50	402.00	-0.8	2,193	-0.04%
2024/05/08	0	0.00	0.1	435.50	434.50	-0.1	2,154	0.00%
2024/05/07	0	0.00	0.2	438.17	437.50	-0.2	2,148	-0.01%
2024/05/03	0	435.00	0	0.00	430.00	0	2,128	0.00%
2024/04/30	0	0.00	1.1	437.89	438.00	-1.1	2,113	-0.05%
2024/04/26	0	424.50	0	0.00	430.00	0	2,100	0.00%
2024/04/25	0.1	424.00	0	0.00	423.50	0.1	2,094	0.00%
2024/04/24	0	418.50	0	0.00	423.50	0	2,098	0.00%
2024/04/19	1	419.48	1	412.00	413.00	0	2,100	0.00%
2024/04/18	1	413.50	1	418.02	431.50	0	2,078	0.00%
2024/04/17	0	0.00	1	419.00	416.00	-1	2,078	-0.05%
2024/04/16	0	420.00	0	0.00	416.50	0	2,068	0.00%
2024/04/12	2.1	428.04	0	0.00	430.00	2.1	2,038	0.10%
2024/04/11	0	427.00	0	0.00	433.00	0	2,038	0.00%
2024/04/10	1.2	427.51	0	0.00	427.00	1.2	2,023	0.06%
2024/04/08	0.1	434.01	0	0.00	434.50	0.1	2,008	0.00%
2024/04/03	0	0.00	1	440.00	438.00	-1	1,991	-0.05%
2024/04/02	0	438.50	0	0.00	437.00	0	1,980	0.00%
2024/04/01	0.1	437.07	0	0.00	434.00	0.1	1,969	0.00%
2024/03/29	2.2	443.82	2.2	441.74	448.00	0	1,931	0.00%
2024/03/28	2.1	453.05	2.1	461.02	451.50	0.1	1,807	0.00%
2024/03/27	3.1	451.35	3	453.67	456.50	0.1	1,743	0.00%
2024/03/26	6.1	443.20	0	452.00	437.50	6.1	1,664	0.37%
2024/03/25	0.5	445.07	2	456.00	438.00	-1.5	1,622	-0.09%
2024/03/22	2.1	455.04	0.3	453.50	456.00	1.9	1,581	0.12%
2024/03/21	1	483.97	2	470.50	470.00	-1	1,536	-0.07%
2024/03/20	5.5	496.14	2.1	497.91	487.00	3.4	1,484	0.23%
2024/03/19	3.1	495.29	4.1	499.71	488.00	-1	1,392	-0.07%
2024/03/18	1.3	470.92	0	0.00	471.00	1.3	1,304	0.10%
2024/03/15	3.3	475.20	1	467.02	469.00	2.3	1,275	0.18%
2024/03/14	4	533.89	4	524.25	501.00	0	1,196	0.00%
2024/03/13	0	537.00	1	521.33	556.00	-1	1,157	-0.09%
2024/03/12	0	0.00	0	515.67	506.00	0	1,103	0.00%
2024/03/08	2	481.00	2	492.00	495.50	0	1,114	0.00%
2024/03/07	0	0.00	1.6	481.02	487.00	-1.6	1,091	-0.15%
2024/03/06	0	438.00	0	0.00	443.00	0	1,062	0.00%
2024/03/05	0.1	433.23	2	439.25	446.00	-1.9	1,078	-0.18%
2024/03/04	0	0.00	0.2	432.00	434.50	-0.2	1,082	-0.01%
2024/02/29	1	427.00	1	433.00	426.50	0	1,088	0.00%
2024/02/26	0	433.50	0	427.50	435.00	0	1,086	0.00%
2024/02/23	1	421.00	0	0.00	420.00	1	1,079	0.09%
2024/02/22	0	429.00	1.1	425.18	423.00	-1	1,085	-0.09%
2024/02/21	0.1	415.00	2	415.00	418.50	-2	1,082	-0.18%
2024/02/19	0	0.00	1	398.00	397.50	-1	1,093	-0.09%
2024/02/16	0	385.50	0	0.00	390.00	0	1,110	0.00%
2024/02/15	2	384.75	0	0.00	385.50	2	1,106	0.18%
2024/02/05	1.9	390.68	0	0.00	392.00	1.9	1,092	0.17%
2024/02/02	0	0.00	1	393.50	395.50	-1	1,083	-0.09%
2024/02/01	4.4	391.45	0	0.00	389.50	4.4	1,074	0.41%
2024/01/29	0	0.00	1	397.00	404.00	-1	1,052	-0.10%
2024/01/26	0	400.00	0	0.00	399.50	0	1,046	0.00%
2024/01/25	0.1	405.00	0	0.00	405.00	0.1	1,043	0.01%
2024/01/24	1	406.00	1	409.50	406.00	0	1,050	0.00%
2024/01/22	0	0.00	2	409.00	406.00	-2	1,087	-0.18%
2024/01/19	1	403.00	0	0.00	405.00	1	1,093	0.09%
2024/01/17	2	403.50	3	408.33	407.50	-1	1,102	-0.09%
2024/01/16	1.2	396.35	0	0.00	401.50	1.2	1,093	0.11%
2024/01/12	0	0.00	0	401.00	401.00	0	1,086	0.00%
2024/01/11	1	400.00	0	0.00	404.50	1	1,083	0.09%
2024/01/10	1	405.50	0.1	405.04	405.50	0.9	1,078	0.08%
2024/01/08	1	407.00	0	0.00	411.50	1	1,077	0.09%
2024/01/03	1	413.00	0	0.00	409.50	1	1,062	0.09%
2023/12/29	0	417.00	0	0.00	420.00	0	1,033	0.00%
2023/12/28	0	0.00	1	414.00	419.00	-1	1,031	-0.10%
2023/12/27	0	410.00	0	0.00	411.00	0	1,026	0.00%
2023/12/26	0	404.00	0	0.00	406.00	0	1,014	0.00%
2023/12/25	0	401.00	0	0.00	401.50	0	1,012	0.00%
2023/12/22	1	412.00	0	0.00	407.00	1	1,001	0.10%
2023/12/21	0	416.00	1	415.50	413.00	-1	992	-0.10%
2023/12/20	3	423.33	1	421.50	425.50	2	983	0.20%
2023/12/19	0	0.00	0	419.00	417.50	0	969	0.00%
2023/12/15	0	0.00	0	433.17	433.00	0	952	0.00%
2023/12/14	5	428.50	0.3	437.88	428.50	4.7	955	0.50%
2023/12/13	0	0.00	1	418.00	417.00	-1	940	-0.11%
2023/12/12	1.1	415.41	0	0.00	412.50	1.1	962	0.11%
2023/12/08	1	414.50	1.1	421.18	418.00	-0.1	994	-0.01%
2023/12/05	0	0.00	2	416.50	420.00	-2	980	-0.20%
2023/12/04	0	0.00	0.2	410.02	407.00	-0.2	941	-0.02%
2023/12/01	1	380.50	3.1	385.59	389.50	-2.1	892	-0.24%
2023/11/29	0	376.00	1	379.00	375.00	-1	853	-0.12%
2023/11/28	0	0.00	1.1	369.15	371.00	-1.1	839	-0.13%
2023/11/27	0	360.50	0	0.00	361.50	0	822	0.00%
2023/11/24	0	0.00	0.1	363.00	364.00	-0.1	818	-0.01%
2023/11/23	0	362.00	0	0.00	360.00	0	814	0.00%
2023/11/21	0	362.00	3	361.67	363.50	-3	805	-0.37%
2023/11/20	1	359.00	1.1	361.91	361.00	-0.1	794	-0.01%
2023/11/17	0	363.50	0	0.00	364.00	0	780	0.00%
2023/11/16	0	358.75	1.1	360.52	361.50	-1	769	-0.14%
2023/11/15	1	353.01	0.2	357.00	355.50	0.9	749	0.11%
2023/11/14	2	344.75	2	344.75	344.50	0	726	0.00%
2023/10/27	0	0.00	0.1	335.00	333.50	-0.1	722	-0.01%
2023/10/26	0	335.00	0	0.00	335.00	0	726	0.00%
2023/10/25	0	338.00	0	0.00	336.50	0	725	0.00%
2023/10/24	0	0.00	0.1	337.46	338.50	-0.1	730	-0.02%
2023/10/23	1	335.50	0.1	335.50	334.00	0.9	741	0.12%
2023/10/20	0	333.00	0	330.50	335.50	0	744	0.00%
2023/10/19	0	327.50	0	0.00	328.00	0	762	0.00%
2023/10/17	0	330.00	0.1	330.00	327.00	0	801	0.00%
2023/10/13	0	327.00	0.1	327.00	325.50	-0.1	857	-0.01%
2023/10/12	0.2	327.75	0	0.00	327.50	0.2	866	0.02%
2023/10/05	0	0.00	0.1	336.50	339.50	-0.1	882	-0.01%
2023/10/04	0.1	328.99	0	0.00	333.50	0.1	883	0.01%
2023/09/26	0	338.00	0	0.00	335.50	0	907	0.00%
2023/09/25	0.1	337.00	2	339.75	340.50	-2	909	-0.21%
2023/09/21	0	333.50	5.1	332.98	333.50	-5.1	905	-0.56%
2023/09/20	0	338.00	0	0.00	340.50	0	906	0.00%
2023/09/19	0.1	341.50	1.1	344.62	344.00	-1	899	-0.11%
2023/09/18	0	0.00	1	346.42	339.50	-1	874	-0.12%
2023/09/15	6.2	341.11	0	0.00	343.00	6.2	872	0.71%
2023/09/14	0	0.00	0.1	349.99	350.00	-0.1	838	-0.01%
2023/09/12	0	0.00	2	333.99	334.00	-2	784	-0.26%
2023/09/07	0	0.00	1	326.00	323.00	-1	750	-0.13%
2023/09/06	0	322.50	0	323.00	324.50	0	749	0.00%
2023/09/05	0	0.00	1.1	320.73	321.00	-1.1	746	-0.15%
2023/09/04	2	315.00	0	0.00	318.00	2	760	0.26%
2023/08/29	0	0.00	0	306.00	308.00	0	762	0.00%
2023/08/28	0	305.50	0	0.00	305.00	0	764	0.00%
2023/08/25	0.1	305.50	0	305.50	307.00	0.1	771	0.01%
2023/08/21	0	0.00	0.1	302.50	303.50	-0.1	797	-0.01%
2023/08/16	0	300.50	0	0.00	303.50	0	795	0.00%
2023/08/11	0	0.00	1	303.00	301.00	-1	792	-0.13%
2023/08/08	0	0.00	2	307.25	306.50	-2	785	-0.25%
2023/08/02	0	0.00	12.3	302.96	303.50	-12.3	797	-1.55%
2023/07/31	0	0.00	8	307.44	307.50	-8	790	-1.01%
2023/07/27	3	298.50	0	0.00	298.00	3	770	0.39%
2023/07/26	0	300.00	0	0.00	300.00	0	757	0.00%
2023/07/25	13	299.92	0	0.00	300.00	13	742	1.75%
2023/07/24	3	296.50	1	300.00	298.50	2	744	0.27%
2023/07/21	0.1	301.50	1	298.00	301.50	-0.9	735	-0.12%
2023/07/20	1	296.53	0	0.00	298.00	1	727	0.14%
2023/07/19	7.2	298.38	6.3	299.51	297.50	1	717	0.13%
2023/07/18	0	0.00	1.2	305.58	305.50	-1.2	695	-0.17%
2023/07/17	1	303.51	0	0.00	305.00	1	671	0.15%
2023/07/14	4.1	304.15	0	0.00	303.00	4.1	662	0.61%
2023/07/11	1.1	310.16	0	0.00	310.50	1.1	636	0.17%
2023/07/07	0	0.00	1	314.50	313.50	-1	650	-0.15%
2023/07/05	0.3	334.00	0	0.00	334.50	0.3	669	0.04%
2023/07/04	0.3	333.00	1	334.50	334.50	-0.8	660	-0.11%
2023/07/03	1	332.00	0	0.00	332.00	1	676	0.15%
2023/06/29	0	0.00	1	331.50	330.50	-1	734	-0.14%
2023/06/26	1	327.50	0	0.00	327.00	1	752	0.13%
2023/06/21	0	0.00	1	331.00	331.00	-1	755	-0.13%
2023/06/13	0	0.00	0.8	324.13	324.00	-0.8	789	-0.09%
2023/06/12	0	0.00	1	320.50	324.00	-1	784	-0.13%
2023/06/09	0	320.00	0	0.00	320.00	0	774	0.00%
2023/06/05	0.1	312.50	0	0.00	313.50	0.1	745	0.01%
2023/06/02	1	311.00	0	0.00	311.00	1	748	0.13%
2023/05/29	0	317.00	0	318.50	318.00	0	738	0.00%
2023/05/26	0	316.50	0	0.00	317.50	0	732	0.00%
2023/05/25	0	0.00	1.1	314.45	315.50	-1.1	732	-0.15%
2023/05/18	1.1	307.00	0	0.00	307.00	1.1	733	0.14%
2023/05/10	0	0.00	1	317.00	316.50	-1	700	-0.14%
2023/05/03	0	0.00	1	311.50	311.50	-1	709	-0.14%
2023/04/26	0	307.50	1	304.50	305.00	-1	715	-0.14%
2023/04/25	1	306.00	0	0.00	306.50	1	703	0.14%
2023/04/17	0	317.00	1.1	316.07	317.50	-1	654	-0.16%
2023/04/13	1	314.50	0	0.00	314.00	1	648	0.15%
2023/04/10	0	0.00	0.1	310.50	315.00	-0.1	608	-0.02%
2023/04/07	1	308.50	0	0.00	308.00	1	594	0.17%
2023/03/31	2	307.97	0	0.00	303.00	2	560	0.36%
2023/03/30	0	0.00	0.1	319.00	319.50	-0.1	531	-0.01%
2023/03/29	0	0.00	1	312.50	312.00	-1	516	-0.19%
2023/03/27	0	298.00	0	299.00	302.00	0	501	0.00%
2023/03/23	0	300.00	0	0.00	300.00	0	502	0.01%
2023/03/22	0	0.00	1	298.50	301.00	-1	497	-0.20%
2023/03/16	1	292.00	1.2	299.58	293.00	-0.2	465	-0.05%
2023/03/14	0	0.00	0.1	292.50	292.50	-0.1	455	-0.01%
2023/03/13	0	0.00	0.2	292.00	292.50	-0.2	458	-0.03%
2023/03/10	1	292.00	0.6	293.42	291.50	0.4	453	0.09%
2023/03/09	0	0.00	0.2	298.50	296.50	-0.2	455	-0.04%
2023/03/06	0	0.00	1	296.50	296.50	-1	464	-0.22%
2023/03/02	0	297.50	0.1	297.00	297.50	-0.1	490	-0.02%
2023/03/01	1	290.52	1	298.50	300.00	0	498	0.01%
2023/02/24	1	298.50	2	298.50	296.00	-1	488	-0.20%
2023/02/23	1	297.50	1	298.00	300.00	0	493	0.00%
2023/02/22	1	292.00	0	0.00	295.50	1	495	0.20%
2023/02/21	1	292.50	0	0.00	292.50	1	493	0.20%
2023/02/20	1	290.50	0	0.00	291.00	1	494	0.20%
2023/02/17	1	292.00	0.1	293.50	291.50	0.9	497	0.18%
2023/02/09	0	0.00	2	299.75	296.50	-2	518	-0.39%
2023/02/08	1	303.50	0	0.00	302.00	1	517	0.19%
2023/02/07	1	301.00	2	301.25	303.50	-1	512	-0.20%
2023/02/03	0	297.00	0	0.00	297.50	0	499	0.01%
2023/01/31	0	0.00	1	296.00	296.00	-1	507	-0.20%
2023/01/30	0	290.00	0	0.00	290.00	0	500	0.01%
2023/01/10	0	0.00	1.1	293.95	292.50	-1.1	511	-0.21%
2023/01/06	0	0.00	0.3	288.00	288.00	-0.3	514	-0.06%
2022/12/27	0	290.00	1	292.00	290.00	-1	550	-0.18%
2022/12/26	0	0.00	1	288.00	287.00	-1	546	-0.18%
2022/12/23	2	286.50	1	288.50	288.50	1	550	0.18%
2022/12/22	1	284.00	2	288.75	289.50	-1	556	-0.18%
2022/12/21	1	279.50	1	281.00	280.00	0	549	0.00%
2022/12/20	1	293.00	0	0.00	291.00	1	545	0.18%
2022/12/19	1	291.00	0	0.00	294.00	1	539	0.19%
2022/12/16	1	291.00	0	0.00	290.00	1	531	0.19%
2022/12/15	1	297.00	1	297.50	297.00	0	519	0.00%
2022/12/13	0	0.00	1	295.00	293.00	-1	515	-0.19%
2022/12/08	0	0.00	0	298.50	299.00	0	512	0.00%
2022/12/05	2	306.00	0	0.00	305.50	2	501	0.40%
2022/11/29	0	0.00	0	304.50	303.50	0	498	0.00%
2022/11/24	0	0.00	3	308.50	306.00	-3	477	-0.63%
2022/11/23	0	298.00	0.1	298.00	297.00	-0.1	464	-0.02%
2022/11/22	0	0.00	1	292.50	293.00	-1	456	-0.22%
2022/11/21	0	0.00	4	290.50	290.00	-4	455	-0.88%
2022/11/18	1	289.00	1	291.50	286.00	0	450	0.00%
2022/11/17	0	0.00	2	289.00	289.50	-2	446	-0.45%
2022/11/16	0	0.00	1	284.00	285.00	-1	443	-0.23%
2022/11/15	2	284.50	0	0.00	284.50	2	442	0.45%
2022/11/14	1	284.50	0	0.00	284.00	1	446	0.22%
2022/11/11	1	286.00	5	287.50	286.00	-4	448	-0.89%
2022/11/10	3	282.83	0	0.00	282.50	3	443	0.68%
2022/11/09	1	281.00	1	280.50	283.00	0	447	0.00%
2022/11/07	0	0.00	3	274.17	275.50	-3	484	-0.62%
2022/11/04	2	267.75	2	268.50	270.00	0	486	0.00%
2022/11/02	2.1	265.37	1	264.03	264.00	1	485	0.21%
2022/10/28	1	251.00	0	0.00	250.50	1	476	0.21%
2022/10/27	0	255.04	0	0.00	255.00	0	478	0.01%
2022/10/25	2	248.50	2	252.00	249.00	0	487	0.00%
2022/10/24	1	251.62	0	0.00	252.00	1	487	0.21%
2022/10/21	0	0.00	1	251.50	253.00	-1	492	-0.20%
2022/10/20	1	255.50	0	0.00	255.50	1	495	0.20%
2022/10/18	1	257.00	1	261.00	263.00	0	507	0.00%
2022/10/17	0	0.00	11	252.36	255.50	-11	524	-2.10%
2022/10/14	11	252.64	0	0.00	253.50	11	541	2.03%
2022/10/13	0.1	246.03	0	0.00	245.50	0.1	567	0.02%
2022/10/12	0	0.00	1	260.50	259.50	-1	592	-0.17%
2022/10/11	1	267.00	0	0.00	269.00	1	598	0.17%
2022/10/06	1	272.50	0	0.00	273.50	1	603	0.17%
2022/10/03	0	0.00	1	260.00	264.00	-1	640	-0.16%
2022/09/30	1	263.00	0	0.00	264.00	1	655	0.15%
2022/09/29	0	0.00	2	262.25	263.00	-2	675	-0.30%
2022/09/28	0	0.00	1	265.00	259.00	-1	686	-0.15%
2022/09/27	2	269.00	0	0.00	272.00	2	686	0.29%
2022/09/26	1	267.00	0	0.00	266.00	1	688	0.15%
2022/09/14	1	280.00	0	0.00	280.00	1	724	0.14%
2022/09/13	0	0.00	0	287.50	283.00	0	724	-0.01%
2022/09/06	0	0.00	2	273.00	274.50	-2	732	-0.27%
2022/09/05	0	279.50	0	0.00	278.00	0	725	0.00%
2022/09/02	0	0.00	3	285.00	286.00	-3	720	-0.42%
2022/08/29	1	282.00	0	0.00	283.00	1	716	0.14%
2022/08/23	0	0.00	1	284.50	285.50	-1	720	-0.14%
2022/08/19	1	287.50	3	286.67	287.00	-2	711	-0.28%
2022/08/17	3	282.17	1	283.50	283.50	2	695	0.29%
2022/08/16	0	0.00	1	281.00	279.00	-1	688	-0.15%
2022/08/15	2	277.75	3	283.33	276.00	-1	681	-0.15%
2022/08/12	3	279.00	10.1	278.23	282.50	-7.1	683	-1.04%
2022/08/11	2	261.50	1	264.00	265.00	1	662	0.15%
2022/08/09	0	0.00	5	257.00	258.00	-5	662	-0.75%
2022/08/08	1	253.00	1	255.50	257.00	0	663	0.00%
2022/08/05	1	256.50	0	0.00	258.00	1	665	0.15%
2022/08/04	2	252.75	0	0.00	256.00	2	662	0.30%
2022/08/03	6	255.00	3	256.67	256.50	3	662	0.45%
2022/08/02	3	253.33	4	255.25	257.00	-1	664	-0.15%
2022/08/01	2	260.51	0	0.00	259.00	2	656	0.31%
2022/07/29	1	263.50	0	0.00	264.00	1	654	0.15%
2022/07/28	1	263.50	0	0.00	262.50	1	647	0.15%
2022/07/27	1	261.50	0	0.00	263.50	1	641	0.16%
2022/07/26	1	261.50	0	0.00	261.00	1	635	0.16%
2022/07/25	2	269.50	0	0.00	267.00	2	630	0.32%
2022/07/22	1.3	280.23	1	275.50	275.00	0.3	619	0.05%
2022/07/21	1	273.00	1	281.50	283.00	0	605	0.00%
2022/07/20	6	278.67	6	280.75	278.00	0	597	0.00%
2022/07/19	0	0.00	4.2	267.90	278.50	-4.2	571	-0.73%
2022/07/18	0	0.00	6	255.00	269.50	-6	536	-1.12%
2022/07/15	0	0.00	1	243.00	245.00	-1	526	-0.19%
2022/07/13	1	236.50	0	0.00	234.00	1	516	0.19%
2022/07/12	2	259.00	2.1	257.86	258.00	-0.1	491	-0.02%
2022/07/11	0.1	267.00	0	0.00	267.50	0.1	477	0.02%
2022/07/08	0	0.00	2	274.00	271.00	-2	470	-0.42%
2022/07/07	3	261.33	3.2	259.95	270.00	-0.2	456	-0.03%
2022/07/06	2	248.00	4	253.38	253.50	-2	442	-0.45%
2022/07/05	1	248.50	1	246.00	242.00	0	427	0.00%
2022/07/04	1.1	247.24	1	252.00	240.50	0.1	419	0.01%
2022/07/01	0.1	247.50	0	0.00	244.00	0.1	413	0.01%
2022/06/30	0.2	255.33	0	0.00	254.50	0.2	407	0.04%
2022/06/29	2.2	261.41	0	0.00	260.50	2.2	397	0.55%
2022/06/24	1	273.00	0	0.00	268.00	1	394	0.25%
2022/06/23	0.4	273.71	1	271.00	271.50	-0.7	393	-0.17%
2022/06/22	3	280.83	2	282.25	280.00	1	400	0.25%
2022/06/21	2	281.50	0	0.00	283.00	2	402	0.50%
2022/06/20	4.1	284.23	0	0.00	280.50	4.1	402	1.01%
2022/06/17	0.1	290.00	0	0.00	288.00	0.1	398	0.02%
2022/06/16	0.1	293.00	0	0.00	293.00	0.1	387	0.01%
2022/06/14	0	290.90	0	0.00	291.50	0	393	0.01%
2022/06/10	0	0.00	1	294.50	295.00	-1	397	-0.25%
2022/06/08	5	296.10	1	295.50	296.50	4	400	1.00%
2022/06/07	0	0.00	1	295.00	295.00	-1	406	-0.25%
2022/06/02	2	298.50	0	0.00	297.00	2	410	0.49%
2022/06/01	1	296.05	0	0.00	298.50	1	411	0.25%
2022/05/31	0	0.00	2	296.25	300.00	-2	412	-0.49%
2022/05/26	0	0.00	1	286.50	286.00	-1	394	-0.25%
2022/05/24	0.2	286.00	1	286.00	286.00	-0.9	398	-0.21%
2022/05/23	1.1	284.60	0	0.00	284.00	1.1	395	0.28%
2022/05/20	1	287.06	0	293.00	286.00	1	392	0.25%
2022/05/19	0	0.00	1	289.00	291.00	-1	367	-0.27%
2022/05/18	1.1	294.05	0	0.00	293.00	1.1	366	0.30%
2022/05/17	0	0.00	1	296.00	296.00	-1	366	-0.27%
2022/05/13	1	290.00	1	293.50	290.00	0	364	0.00%
2022/05/12	1	288.00	1	291.00	288.50	0	361	0.00%
2022/05/11	0	0.00	2	288.50	290.00	-2	361	-0.55%
2022/05/10	3	285.00	0	0.00	285.00	3	362	0.83%
2022/05/09	0	0.00	1	290.50	289.50	-1	359	-0.28%
2022/05/06	0.1	290.00	0	0.00	288.50	0.1	363	0.03%
2022/05/03	0	292.00	1	291.50	290.50	-1	365	-0.27%
2022/04/29	1	290.50	1	293.50	291.50	0	369	0.00%
2022/04/28	1	287.00	0	0.00	290.50	1	372	0.27%
2022/04/27	1	285.00	0	0.00	285.00	1	371	0.28%
2022/04/25	0.1	295.00	1	296.00	293.50	-0.9	355	-0.25%
2022/04/22	0	0.00	1	302.50	301.50	-1	350	-0.29%
2022/04/20	1	303.50	1	302.00	301.00	0	349	0.00%
2022/04/13	1	302.50	1	301.50	302.50	0	380	0.00%
2022/04/12	2	298.77	0	0.00	297.50	2	404	0.50%
2022/04/11	0	0.00	7	306.00	303.50	-7	424	-1.65%
2022/04/08	0	308.50	0	0.00	308.00	0	426	0.00%
2022/04/06	0	310.50	0	0.00	309.50	0	424	0.01%
2022/04/01	0	309.00	0	0.00	310.50	0	425	0.00%
2022/03/30	2	306.03	2	312.00	310.50	0	426	0.00%
2022/03/29	12	313.00	0	0.00	310.50	12	424	2.83%
2022/03/28	2	317.77	0	0.00	315.50	2	417	0.48%
2022/03/25	4	323.25	1	331.00	321.00	3	416	0.72%
2022/03/24	2	325.50	4	323.50	326.00	-2	403	-0.50%
2022/03/22	2	316.25	0	0.00	318.00	2	405	0.49%
2022/03/21	0	317.50	0.1	318.00	318.50	-0.1	414	-0.02%
2022/03/18	0	0.00	1	318.00	318.00	-1	434	-0.23%
2022/03/17	1	315.50	0	0.00	316.50	1	433	0.23%
2022/03/16	0	310.50	0	0.00	309.50	0	432	0.00%
2022/03/15	2	311.50	0	0.00	308.00	2	432	0.46%
2022/03/11	0	0.00	3	313.83	317.00	-3	446	-0.67%
2022/03/10	1	309.00	0	0.00	309.50	1	455	0.22%
2022/03/09	0	0.00	1	308.00	308.00	-1	468	-0.21%
2022/03/04	1	317.50	0	0.00	315.50	1	495	0.20%
2022/03/01	0	0.00	0.1	315.50	315.50	-0.1	530	-0.01%
2022/02/24	0.1	311.71	0	0.00	309.50	0.1	566	0.03%
2022/02/22	1	313.00	0	0.00	313.00	1	586	0.17%
2022/02/16	0	0.00	1	325.00	322.00	-1	764	-0.13%
2022/02/10	0	0.00	2	320.75	324.00	-2	812	-0.25%
2022/02/09	2	315.75	0	0.00	317.00	2	824	0.24%
2022/01/25	0	317.00	0	0.00	316.00	0	855	0.00%
2022/01/21	2	319.25	0	0.00	316.50	2	897	0.22%
2022/01/20	1	323.00	0	0.00	323.50	1	909	0.11%
2022/01/11	1	328.00	1	327.50	327.50	0	962	0.00%
2022/01/10	0	335.00	1	334.96	336.50	-1	976	-0.10%
2022/01/07	1	343.00	0	0.00	335.50	1	976	0.10%
2022/01/05	1	345.50	1.1	344.09	344.00	-0.1	977	-0.01%
2022/01/04	1.1	343.46	2	337.75	343.00	-0.9	956	-0.10%
2022/01/03	1	328.00	0.9	329.00	327.00	0.1	936	0.01%
2021/12/29	0	0.00	0.2	328.00	328.00	-0.2	942	-0.02%
2021/12/28	0	0.00	1.2	329.17	328.00	-1.2	947	-0.13%
2021/12/21	0	0.00	1.2	321.00	320.00	-1.2	967	-0.12%
2021/12/20	0	0.00	0.2	321.00	320.00	-0.2	964	-0.02%
2021/12/15	0	0.00	0	325.00	325.00	0	956	0.00%
2021/12/13	0	330.00	0	0.00	330.00	0	936	0.00%
2021/12/09	0	332.00	0	0.00	333.50	0	939	0.00%
2021/12/08	0	0.00	1.1	331.52	333.50	-1.1	949	-0.12%
2021/12/07	0	0.00	0.1	329.00	328.50	-0.1	945	-0.01%
2021/12/06	1	338.00	0	0.00	332.50	1	949	0.11%
2021/12/03	0	0.00	0.3	335.02	336.00	-0.3	940	-0.04%
2021/12/01	1	326.00	1	329.00	328.00	0	913	0.00%
2021/11/30	0	0.00	3	328.33	327.50	-3	910	-0.33%
2021/11/29	2	323.50	3	319.33	323.50	-1	896	-0.11%
2021/11/26	1	315.00	1	317.50	315.00	0	893	0.00%
2021/11/25	0.1	325.00	0	0.00	323.00	0.1	894	0.01%
2021/11/24	0	0.00	1	328.50	329.50	-1	889	-0.11%
2021/11/23	0	0.00	2	323.50	325.50	-2	873	-0.23%
2021/11/22	0	0.00	1	320.00	322.00	-1	862	-0.12%
2021/11/17	0.2	322.00	2	320.00	325.00	-1.8	841	-0.21%
2021/11/16	7.2	334.29	5.1	333.59	330.00	2.1	805	0.26%
2021/11/15	0.2	323.50	8.1	312.95	326.50	-7.9	753	-1.05%
2021/11/12	9	299.50	0	0.00	299.00	9	698	1.29%
2021/11/10	1.1	287.41	0.1	290.00	287.00	1	694	0.14%
2021/11/09	0.2	289.72	0	0.00	287.50	0.2	725	0.03%
2021/11/08	0.1	292.71	0.4	292.91	291.50	-0.3	730	-0.04%
2021/11/05	1	301.00	0	0.00	300.00	1	727	0.14%
2021/11/04	0	303.50	1	305.00	303.50	-1	724	-0.14%
2021/11/03	0	301.00	0	0.00	301.50	0	717	0.00%
2021/11/02	0	0.00	0	300.00	300.00	0	708	0.00%
2021/11/01	5	299.50	5	301.00	300.00	0	707	0.00%
2021/10/29	0	291.00	1	299.00	299.00	-1	694	-0.14%
2021/10/27	0	283.50	1	292.00	294.00	-1	663	-0.15%
2021/10/26	0	283.00	0	0.00	282.50	0	650	0.00%
2021/10/25	0	283.00	0	0.00	283.00	0	642	0.00%
2021/10/22	0.2	282.03	0	0.00	283.00	0.2	656	0.03%
2021/10/21	2	284.50	1	286.00	281.50	1	667	0.15%
2021/10/20	1.1	285.55	0	0.00	285.00	1.1	671	0.17%
2021/10/19	1	285.99	0	0.00	287.00	1	693	0.15%
2021/10/18	1	290.00	1	285.00	284.50	0	692	0.00%
2021/10/15	1	275.50	0	0.00	277.00	1	678	0.15%
2021/10/14	0.1	278.00	0	0.00	274.50	0.1	676	0.01%
2021/10/12	1.1	286.59	1	295.50	286.50	0.1	665	0.01%
2021/10/07	0	285.00	0	0.00	290.00	0	672	0.00%
2021/10/06	0	283.50	0	0.00	280.50	0	677	0.00%
2021/10/05	0.1	280.00	0	0.00	283.00	0.1	673	0.01%
2021/10/04	0	282.00	0	0.00	281.50	0	668	0.00%
2021/10/01	0	0.00	2	281.00	281.00	-2	673	-0.30%
2021/09/30	0	289.00	0	0.00	288.50	0	668	0.00%
2021/09/29	1.4	289.44	1	290.00	289.00	0.4	680	0.05%
2021/09/28	0	297.00	0	0.00	297.00	0	679	0.00%
2021/09/24	0	301.50	0	0.00	301.00	0	680	0.00%
2021/09/23	1.4	300.22	1	300.00	300.50	0.4	681	0.06%
2021/09/17	1	298.00	0	0.00	300.00	1	678	0.15%
2021/09/16	0.1	299.50	1	298.50	298.00	-0.9	685	-0.13%
2021/09/15	1	299.51	2	299.50	301.50	-1	682	-0.15%
2021/09/14	0.4	298.71	0	0.00	297.00	0.4	676	0.05%
2021/09/13	3.8	298.93	0	0.00	296.00	3.8	675	0.56%
2021/09/10	1.2	300.09	0	0.00	301.50	1.2	667	0.17%
2021/09/09	1.1	301.18	4	300.00	300.50	-2.9	664	-0.44%
2021/09/08	0.3	306.00	0	0.00	306.00	0.3	659	0.05%
2021/09/07	0.3	309.16	1	308.00	308.00	-0.7	661	-0.10%
2021/09/03	0	316.00	0	0.00	314.00	0	660	0.00%
2021/09/02	0	316.00	0	0.00	314.00	0	659	0.00%
2021/08/31	0	316.00	0	0.00	316.00	0	651	0.00%
2021/08/30	0.2	313.67	0	0.00	314.50	0.2	644	0.03%
2021/08/26	1.1	310.26	0	0.00	312.00	1.1	644	0.16%
2021/08/25	0	0.00	1	312.00	314.00	-1	644	-0.16%
2021/08/24	0.1	307.73	0	0.00	306.00	0.1	644	0.01%
2021/08/20	0	0.00	1	308.50	305.50	-1	642	-0.16%
2021/08/19	0.3	310.67	3	309.33	310.00	-2.7	639	-0.43%
2021/08/18	1	313.50	0	0.00	313.50	1	631	0.16%
2021/08/17	2	311.49	2	312.50	310.00	0	630	0.00%
2021/08/16	5.2	316.10	0	0.00	312.50	5.2	622	0.83%
2021/08/13	5.2	328.08	1	322.00	322.00	4.2	615	0.68%
2021/08/12	0	352.50	0	0.00	352.00	0	583	0.00%
2021/08/11	2	356.02	0	0.00	353.00	2	575	0.35%
2021/08/10	0.1	359.45	0	0.00	359.00	0.1	573	0.02%
2021/08/09	1	365.50	0	0.00	361.00	1	580	0.17%
2021/08/05	1	370.49	0	0.00	371.00	1	603	0.17%
2021/08/02	0	0.00	1	368.50	370.00	-1	614	-0.16%
2021/07/29	1	365.00	1	368.00	366.00	0	614	0.00%
2021/07/28	1	363.50	0	0.00	365.00	1	625	0.16%
2021/07/27	0	0.00	1.2	378.00	376.50	-1.2	633	-0.19%
2021/07/23	0	0.00	0.5	375.00	374.00	-0.5	625	-0.08%
2021/07/21	0	0.00	3	363.67	365.00	-3	628	-0.48%
2021/07/20	1	362.00	10	361.85	361.50	-9	631	-1.43%
2021/07/15	0	0.00	1.1	360.55	366.50	-1.1	671	-0.16%
2021/07/14	1	359.00	0	0.00	358.50	1	673	0.15%
2021/07/13	0	0.00	1	359.00	360.50	-1	676	-0.15%
2021/07/07	1	352.50	0	0.00	353.00	1	740	0.14%
2021/07/06	0.5	356.00	0	0.00	353.00	0.5	751	0.07%
2021/07/01	1	356.50	0	0.00	356.50	1	810	0.12%
2021/06/30	1	355.00	1	358.00	359.00	0	832	0.00%
2021/06/29	1	356.50	0	0.00	355.00	1	840	0.12%
2021/06/23	1	353.00	1	354.00	352.00	0	930	0.00%
2021/06/22	0.1	354.00	0	0.00	351.00	0.1	946	0.01%
2021/06/21	0.1	353.50	1	352.50	351.50	-0.9	971	-0.09%
2021/06/16	6.1	355.28	6	356.25	356.00	0.1	1,094	0.01%
2021/06/11	1	356.50	1	358.00	359.00	0	1,146	0.00%
2021/06/09	1	355.00	1	356.00	355.00	0	1,172	0.00%
2021/06/08	8	357.31	2	357.00	357.00	6	1,194	0.50%
2021/06/07	2.2	359.64	0	0.00	361.00	2.2	1,213	0.18%
2021/06/03	1	362.50	0	0.00	362.50	1	1,246	0.08%
2021/06/02	1	362.00	0	0.00	364.00	1	1,258	0.08%
2021/06/01	0	0.00	1	367.50	367.00	-1	1,286	-0.08%
2021/05/28	0	0.00	3	365.00	365.00	-3	1,311	-0.23%
2021/05/27	1	359.00	13	360.00	361.00	-12	1,323	-0.91%
2021/05/26	12	355.50	0	0.00	355.50	12	1,354	0.89%
2021/05/21	2.2	351.82	0	0.00	355.00	2.2	1,463	0.15%
2021/05/20	0	0.00	1	348.50	350.00	-1	1,471	-0.07%
2021/05/19	1	346.50	0	0.00	347.50	1	1,485	0.07%
2021/05/18	1	345.50	0	0.00	346.00	1	1,504	0.07%
2021/05/17	2	335.82	2	329.00	339.50	0	1,524	0.00%
2021/05/14	1	346.00	3	352.00	345.00	-2	1,512	-0.13%
2021/05/13	9	329.78	8	340.44	339.50	1	1,512	0.07%
2021/05/12	2	352.50	5.1	344.94	336.00	-3.1	1,503	-0.21%
2021/05/11	2	353.78	2	355.50	351.50	0	1,487	0.00%
2021/05/07	1	365.00	1	365.00	366.00	0	1,481	0.00%
2021/05/05	3	358.33	0	0.00	358.00	3	1,478	0.20%
2021/05/04	2	360.49	0	0.00	359.50	2	1,479	0.14%
2021/05/03	0	373.50	1	375.00	367.50	-1	1,465	-0.07%
2021/04/29	3	375.66	0	0.00	375.00	3	1,462	0.21%
2021/04/28	0	0.00	4	375.25	376.00	-4	1,463	-0.27%
2021/04/27	2	372.75	2	373.25	375.00	0	1,457	0.00%
2021/04/26	1	368.50	1	369.00	369.00	0	1,444	0.00%
2021/04/23	1	364.00	0	0.00	367.50	1	1,445	0.07%
2021/04/22	1	365.05	1	372.50	363.50	0	1,468	0.00%
2021/04/20	1	372.00	4	370.75	371.50	-3	1,466	-0.20%
2021/04/19	2	366.50	2	369.00	366.00	0	1,473	0.00%
2021/04/16	1	365.99	0	0.00	365.00	1	1,485	0.07%
2021/04/15	3	361.67	2	361.00	363.00	1	1,487	0.07%
2021/04/14	3.1	358.31	0	0.00	357.00	3.1	1,490	0.20%
2021/04/13	3	368.33	0	0.00	364.50	3	1,492	0.20%
2021/04/12	0	374.50	0	0.00	373.00	0	1,475	0.00%
2021/04/09	0.1	375.50	0	0.00	374.00	0.1	1,469	0.00%
2021/04/08	1	375.00	1	377.00	375.50	0	1,441	0.00%
2021/04/07	0	0.00	1	374.50	374.00	-1	1,420	-0.07%
2021/04/06	1	369.50	1	374.00	368.50	0	1,395	0.00%
2021/04/01	1	371.50	1	375.00	371.50	0	1,373	0.00%
2021/03/31	1	370.00	0	0.00	371.00	1	1,366	0.07%
2021/03/30	0	0.00	3	373.00	373.00	-3	1,353	-0.22%
2021/03/29	18	366.89	25	368.46	368.00	-7	1,340	-0.52%
2021/03/26	3.1	365.90	3	370.50	365.00	0.1	1,319	0.01%
2021/03/25	1	359.00	13	360.50	360.50	-12	1,289	-0.93%
2021/03/24	16	356.53	3	358.33	357.00	13	1,284	1.01%
2021/03/23	6.2	364.58	0	0.00	362.00	6.2	1,282	0.48%
2021/03/22	8	373.19	10	383.75	373.00	-2	1,261	-0.16%
2021/03/19	0	0.00	2	379.00	383.50	-2	1,222	-0.16%
2021/03/18	4	376.13	33.1	373.17	378.00	-29.1	1,197	-2.43%
2021/03/17	2	363.50	1	367.00	363.50	1	1,182	0.08%
2021/03/16	5	362.20	5	361.90	362.00	0	1,179	0.00%
2021/03/15	8	362.06	8	363.38	362.00	0	1,186	0.00%
2021/03/12	6	358.25	3	361.33	365.00	3	1,171	0.26%
2021/03/11	2.1	354.31	2	354.25	356.00	0.1	1,152	0.01%
2021/03/10	16.1	347.85	15	351.10	347.50	1.1	1,133	0.10%
2021/03/09	8	348.38	0	0.00	347.50	8	1,120	0.71%
2021/03/08	1.1	354.00	3	355.67	353.00	-1.9	1,117	-0.17%
2021/03/05	13	354.04	1	354.50	354.00	12	1,112	1.08%
2021/03/04	10	364.50	0	0.00	364.00	10	1,105	0.91%
2021/03/03	4.1	369.93	2	372.00	372.00	2.1	1,088	0.19%
2021/03/02	0	0.00	7	379.48	374.50	-7	1,077	-0.65%
2021/02/26	12	373.71	2	377.75	374.50	10	1,062	0.94%
2021/02/25	2	388.50	3	382.50	390.00	-1	1,031	-0.10%
2021/02/24	8	366.51	6	370.83	366.50	2	985	0.20%
2021/02/23	0.1	360.50	0	0.00	365.00	0.1	956	0.01%
2021/02/19	13	348.19	11	351.50	351.50	2	916	0.22%
2021/02/18	0	350.00	0	352.00	349.00	0	909	0.00%
2021/02/17	0	357.00	10	360.00	352.00	-10	928	-1.08%
2021/02/05	0	0.00	1	358.00	358.00	-1	910	-0.11%
2021/02/03	11	357.82	0	361.00	357.50	11	907	1.21%
2021/02/02	0	0.00	1	363.00	363.50	-1	902	-0.11%
2021/02/01	5	353.00	6	360.25	360.50	-1	898	-0.11%
2021/01/29	0	367.50	0	359.50	361.00	0	898	0.00%
2021/01/28	0	368.00	0	0.00	365.00	0	892	0.00%
2021/01/26	1	372.00	11.2	378.37	372.00	-10.2	890	-1.15%
2021/01/25	1	362.00	1	373.50	373.00	0	879	0.00%
2021/01/22	0.1	368.00	1	370.00	367.00	-1	869	-0.11%
2021/01/21	0	362.50	2	363.75	368.00	-2	864	-0.23%
2021/01/20	1	357.50	0	0.00	357.50	1	855	0.12%
2021/01/19	1	366.00	0	0.00	361.50	1	849	0.12%
2021/01/18	0	358.50	1	360.00	358.00	-1	840	-0.12%
2021/01/15	14	366.68	0	0.00	362.50	14	829	1.69%
2021/01/14	2	373.25	1	379.00	372.00	1	801	0.13%
2021/01/13	1	375.50	1	376.50	377.00	0	785	0.00%
2021/01/12	1	380.00	0	0.00	376.50	1	759	0.13%
2021/01/11	2	384.25	1	394.50	385.50	1	735	0.14%
2021/01/07	1	376.00	1	379.00	379.00	0	711	0.00%
2021/01/06	6	372.36	5	375.40	374.50	1	701	0.15%
2021/01/05	1	363.50	1	366.50	368.00	0	693	0.00%
2021/01/04	0	0.00	2	359.25	362.50	-2	694	-0.29%
2020/12/31	1	348.00	0	0.00	350.00	1	701	0.14%
2020/12/30	2	348.00	0	0.00	349.50	2	723	0.28%
2020/12/29	0	0.00	1	349.00	349.00	-1	722	-0.14%
2020/12/24	0.1	350.50	2	350.50	354.50	-1.9	719	-0.27%
2020/12/21	1	356.00	0	0.00	357.50	1	716	0.14%
2020/12/18	1	362.50	0	0.00	361.00	1	707	0.14%
2020/12/17	0	0.00	2	362.00	360.00	-2	698	-0.29%
2020/12/16	2	352.75	1	355.50	355.50	1	672	0.15%
2020/12/15	0	0.00	2	357.50	352.50	-2	666	-0.30%
2020/12/14	0	0.00	1	354.00	352.00	-1	642	-0.16%
2020/12/11	3	347.67	0	0.00	350.00	3	632	0.47%
2020/12/10	1	340.00	1	345.00	345.00	0	609	0.00%
2020/12/09	1	338.50	13	342.65	345.00	-12	596	-2.01%
2020/12/08	0.1	334.50	0	0.00	333.50	0.1	578	0.01%
2020/12/04	2.1	332.05	0	0.00	333.50	2.1	572	0.36%
2020/12/03	4	332.88	0	333.00	332.00	4	569	0.70%
2020/12/02	5.1	335.32	0	0.00	336.50	5.1	562	0.91%
2020/12/01	0	0.00	1	329.50	330.50	-1	552	-0.18%
2020/11/30	6	333.25	3	334.00	331.50	3	545	0.55%
2020/11/26	1	330.00	0	0.00	331.00	1	526	0.19%
2020/11/25	1	328.50	0	0.00	328.00	1	526	0.19%
2020/11/24	0	0.00	5	330.50	331.00	-5	521	-0.96%
2020/11/20	7.1	327.18	0	0.00	327.00	7.1	512	1.39%
2020/11/16	2	331.25	4	329.50	329.50	-2	507	-0.39%
2020/11/12	0	0.00	4	314.00	314.50	-4	462	-0.86%
2020/11/11	5	310.40	1	312.50	312.00	4	465	0.86%
2020/11/10	1	318.50	0	0.00	314.50	1	466	0.21%
2020/11/06	0	0.00	1	321.50	322.00	-1	481	-0.21%
2020/11/04	0	0.00	1	317.00	317.00	-1	486	-0.21%
2020/11/03	2	311.01	2	315.75	312.50	0	500	0.00%
2020/11/02	6	305.67	5	307.50	307.00	1	508	0.20%
2020/10/29	1	314.50	0	0.00	314.50	1	526	0.19%
2020/10/28	0.3	318.50	1	318.00	319.50	-0.7	551	-0.13%
2020/10/21	1	322.00	0	0.00	321.00	1	587	0.17%
2020/10/20	0	0.00	1	324.00	324.50	-1	590	-0.17%
2020/10/19	1	321.00	0	0.00	321.00	1	599	0.17%
2020/10/15	0	0.00	1	324.50	327.00	-1	620	-0.16%
2020/10/14	1	317.00	0	0.00	322.50	1	623	0.16%
2020/10/13	0	0.00	13	316.04	322.50	-13	623	-2.08%
2020/10/12	3	306.50	0	0.00	306.00	3	626	0.48%
2020/10/08	7	307.57	6	311.00	310.00	1	634	0.16%
2020/10/07	1	310.50	2	312.75	310.50	-1	637	-0.16%
2020/09/28	0	0.00	1	301.50	304.50	-1	699	-0.14%
2020/09/25	1	296.00	0	0.00	295.50	1	714	0.14%
2020/09/24	5	305.80	0	0.00	303.00	5	726	0.69%
2020/09/23	3	313.50	0	0.00	313.00	3	723	0.41%
2020/09/22	1	317.00	0	0.00	316.00	1	731	0.14%
2020/09/18	1.2	319.83	1	327.00	326.50	0.2	757	0.03%
2020/09/16	0	0.00	0	325.00	323.50	0	753	0.00%
2020/09/14	0	0.00	1	325.00	326.50	-1	780	-0.13%
2020/09/04	1	325.00	1	327.50	327.50	0	847	0.00%
2020/08/31	1	329.00	0	0.00	335.00	1	870	0.11%
2020/08/27	0	0.00	1	333.00	332.00	-1	899	-0.11%
2020/08/25	0	0.00	1	336.00	338.00	-1	930	-0.11%
2020/08/21	0	0.00	1	330.00	329.00	-1	979	-0.10%
2020/08/20	2	321.50	1	323.50	323.00	1	993	0.10%
2020/08/18	0	0.00	1	344.00	344.50	-1	984	-0.10%
2020/08/17	1	342.00	0	0.00	342.00	1	989	0.10%
2020/08/14	1	341.00	1	343.50	342.00	0	993	0.00%
2020/08/13	1	338.00	1	342.50	339.50	0	990	0.00%
2020/08/06	0	0.00	1	344.50	345.00	-1	1,034	-0.10%
2020/08/05	1	341.00	0	0.00	340.50	1	1,031	0.10%
2020/08/04	2	335.00	2	336.50	335.00	0	1,019	0.00%
2020/08/03	0	0.00	1	340.00	336.00	-1	1,028	-0.10%
2020/07/31	3	320.00	3	321.50	326.00	0	1,010	0.00%
2020/07/27	0	0.00	2	335.00	333.50	-2	1,021	-0.20%
2020/07/24	1	334.00	0	0.00	336.00	1	1,033	0.10%
2020/07/16	1	345.00	0	0.00	340.50	1	1,060	0.09%
2020/07/14	2	366.00	3	367.50	365.50	-1	1,034	-0.10%
2020/07/13	1	361.00	0	0.00	361.00	1	1,039	0.10%
2020/07/10	1	360.00	0	0.00	357.00	1	1,060	0.09%
2020/07/09	2	371.00	2	368.50	370.00	0	1,062	0.00%
2020/07/08	2	356.50	2	353.25	357.00	0	1,024	0.00%
2020/07/07	1	344.00	7	351.29	345.00	-6	1,003	-0.60%
2020/07/06	9	344.61	0	0.00	342.50	9	998	0.90%
2020/07/01	0	0.00	1	330.00	330.00	-1	1,036	-0.10%
2020/06/29	1	320.00	0	0.00	320.00	1	1,039	0.10%
2020/06/22	0	0.00	1	323.00	324.00	-1	1,063	-0.09%
2020/06/17	0	0.00	1	325.50	325.00	-1	1,062	-0.09%
2020/06/16	1	319.00	0	0.00	324.50	1	1,065	0.09%
2020/06/15	0	0.00	1	325.50	320.00	-1	1,079	-0.09%
2020/06/09	1	331.00	0	0.00	330.50	1	1,101	0.09%
2020/06/03	0	0.00	1	339.50	335.50	-1	1,150	-0.09%
2020/06/02	0	0.00	2	333.50	330.00	-2	1,141	-0.18%
2020/06/01	0	0.00	1	318.50	327.00	-1	1,130	-0.09%
2020/05/28	0	0.00	1	323.50	327.00	-1	1,120	-0.09%
2020/05/27	1	321.00	2	322.00	316.50	-1	1,113	-0.09%
2020/05/26	0	0.00	1	316.00	316.50	-1	1,121	-0.09%
2020/05/22	1	308.00	1	310.50	309.00	0	1,137	0.00%
2020/05/21	2	313.00	0	0.00	312.50	2	1,143	0.17%
2020/05/19	4	313.38	3	321.50	310.00	1	1,148	0.09%
2020/05/18	3	316.67	11	311.50	317.50	-8	1,128	-0.71%
2020/05/15	0	0.00	13	309.23	311.50	-13	1,107	-1.17%
2020/05/14	1	300.50	3	300.33	300.00	-2	1,095	-0.18%
2020/05/13	0	0.00	1	303.00	302.00	-1	1,102	-0.09%
2020/05/12	6	299.83	0	0.00	300.50	6	1,113	0.54%
2020/05/11	1	306.00	0	0.00	307.50	1	1,118	0.09%
2020/05/08	7	305.50	0	0.00	306.00	7	1,118	0.63%
2020/05/07	4	304.75	1	308.00	304.50	3	1,109	0.27%
2020/05/06	6	301.58	0	0.00	301.50	6	1,104	0.54%
2020/05/05	1	305.00	0	0.00	306.00	1	1,103	0.09%
2020/04/30	2	310.75	2	310.75	312.00	0	1,105	0.00%
2020/04/29	5	306.00	5	311.00	311.00	0	1,111	0.00%
2020/04/28	1	306.50	2	309.25	308.50	-1	1,119	-0.09%
2020/04/27	2	306.50	0	0.00	308.50	2	1,141	0.18%
2020/04/23	0	0.00	2	310.50	313.50	-2	1,176	-0.17%
2020/04/17	1	302.00	0	0.00	298.00	1	1,186	0.08%
2020/04/16	1	299.00	1	307.50	299.00	0	1,173	0.00%
2020/04/15	1	302.00	3	298.00	303.50	-2	1,166	-0.17%
2020/04/14	3	293.83	2	292.00	293.00	1	1,178	0.08%
2020/04/13	0	0.00	1	291.00	288.00	-1	1,176	-0.08%
2020/04/09	1	287.99	3	288.50	286.00	-2	1,203	-0.17%
2020/04/08	2	290.99	2	291.25	290.50	0	1,206	0.00%
2020/04/07	3	288.83	2	291.50	285.00	1	1,199	0.08%
2020/04/06	2	276.25	2	273.00	281.00	0	1,173	0.00%
2020/03/31	3	267.50	0	0.00	265.00	3	1,157	0.26%
2020/03/30	1	264.50	0	0.00	267.50	1	1,146	0.09%
2020/03/26	0	0.00	3	271.00	276.50	-3	1,129	-0.27%
2020/03/25	0	0.00	1	260.50	260.00	-1	1,112	-0.09%
2020/03/24	0	0.00	2	244.50	246.00	-2	1,101	-0.18%
2020/03/23	1	231.00	2	233.00	230.00	-1	1,095	-0.09%
2020/03/20	0	0.00	0.7	235.50	235.00	-0.7	1,103	-0.07%
2020/03/19	0	0.00	2	226.25	223.00	-2	1,097	-0.18%
2020/03/17	1	250.00	0	0.00	248.00	1	1,107	0.09%
2020/03/16	2	263.00	1	274.50	256.00	1	1,102	0.09%
2020/03/13	0	272.00	1	252.50	271.50	-1	1,100	-0.09%
2020/03/12	1	278.00	0	0.00	276.00	1	1,088	0.09%
2020/03/11	2	292.25	1	299.50	287.50	1	1,070	0.09%
2020/03/10	1	286.00	0	0.00	285.50	1	1,062	0.09%
2020/03/09	0	0.00	2	285.50	285.00	-2	1,066	-0.19%
2020/03/05	2	300.25	6	300.08	300.00	-4	1,081	-0.37%
2020/03/03	2	295.00	7	293.36	295.00	-5	1,091	-0.46%
2020/03/02	1	278.00	1	282.50	283.50	0	1,099	0.00%
2020/02/27	7	291.14	0	0.00	283.50	7	1,082	0.65%
2020/02/26	5	300.00	5	301.00	301.00	0	1,068	0.00%
2020/02/25	2	306.50	0	0.00	306.50	2	1,061	0.19%
2020/02/24	9	312.33	0	0.00	312.00	9	1,062	0.85%
2020/02/21	0	0.00	1	320.00	320.00	-1	1,065	-0.09%
2020/02/19	1	316.00	0	0.00	315.00	1	1,137	0.09%
2020/02/18	0	0.00	1	318.50	315.00	-1	1,143	-0.09%
2020/02/14	1	322.00	0	0.00	322.00	1	1,161	0.09%
2020/02/13	0	0.00	1	324.50	322.00	-1	1,166	-0.09%
2020/02/12	0	0.00	2	320.00	320.00	-2	1,174	-0.17%
2020/02/10	1	310.00	0	0.00	310.00	1	1,207	0.08%
2020/02/05	1	316.00	0	0.00	315.50	1	1,232	0.08%
2020/02/04	0	0.00	1	319.50	318.00	-1	1,233	-0.08%
2020/01/16	2	320.50	2	319.50	320.50	0	1,266	0.00%
2020/01/15	0	0.00	3	313.17	315.50	-3	1,252	-0.24%
2020/01/13	0	0.00	1	309.50	310.00	-1	1,240	-0.08%
2020/01/10	1	304.00	1	305.50	305.00	0	1,240	0.00%
2020/01/09	0	0.00	3	302.67	304.50	-3	1,246	-0.24%
2020/01/08	3	296.33	0	0.00	293.00	3	1,238	0.24%
2020/01/07	3	299.50	3	303.33	300.50	0	1,210	0.00%
2020/01/03	1	304.50	0	0.00	303.00	1	1,208	0.08%
2020/01/02	4	306.25	3	306.33	309.00	1	1,196	0.08%
2019/12/31	1	302.50	0	0.00	303.00	1	1,199	0.08%
2019/12/30	2	303.00	0	0.00	305.50	2	1,228	0.16%
2019/12/26	1	307.00	0	0.00	307.50	1	1,248	0.08%
2019/12/25	1	310.50	0	0.00	311.00	1	1,263	0.08%
2019/12/18	1	318.50	0	0.00	317.00	1	1,353	0.07%
2019/12/11	0	0.00	2	307.50	308.00	-2	1,339	-0.15%
2019/12/10	1	303.00	1	304.50	304.50	0	1,346	0.00%
2019/12/09	1	309.50	0	0.00	308.00	1	1,331	0.08%
2019/12/06	0	0.00	2	313.00	309.50	-2	1,332	-0.15%
2019/12/05	0	0.00	0.6	308.50	308.00	-0.6	1,327	-0.05%
2019/12/03	1	305.00	0	0.00	306.00	1	1,361	0.07%
2019/11/29	1	305.00	0	0.00	305.00	1	1,332	0.08%
2019/11/28	2	312.00	2	317.00	312.00	0	1,329	0.00%
2019/11/19	1	306.00	0	0.00	310.00	1	1,356	0.07%
2019/11/18	0	0.00	1	298.50	308.00	-1	1,330	-0.08%
2019/11/15	1	292.50	1	290.50	292.50	0	1,275	0.00%
2019/11/14	1	287.50	0	0.00	287.50	1	1,276	0.08%
2019/11/12	0	0.00	2	288.00	289.00	-2	1,254	-0.16%
2019/11/08	3	283.50	3	284.33	290.00	0	1,229	0.00%
2019/11/06	3	280.17	1	280.00	279.00	2	1,181	0.17%
2019/11/05	0	0.00	0.6	280.00	280.00	-0.6	1,165	-0.05%
2019/10/31	0	0.00	1	280.50	281.00	-1	1,191	-0.08%
2019/10/28	1	273.00	0	0.00	273.00	1	1,162	0.09%
2019/10/25	0	0.00	2	272.50	275.00	-2	1,150	-0.17%
2019/10/24	1	264.50	0	0.00	266.50	1	1,099	0.09%
2019/10/14	0	0.00	1	276.00	274.50	-1	1,119	-0.09%
2019/10/09	1	270.00	1	277.00	269.50	0	1,133	0.00%
2019/10/07	1	279.00	1	277.50	275.50	0	1,136	0.00%
2019/10/04	3	276.33	1	277.50	276.00	2	1,125	0.18%
2019/10/02	0	0.00	1	272.00	274.50	-1	1,091	-0.09%
2019/09/26	1	260.00	1	263.00	261.50	0	1,082	0.00%
2019/09/25	1	266.00	0	0.00	264.50	1	1,065	0.09%
2019/09/20	1	271.50	0	0.00	273.00	1	1,012	0.10%
2019/08/29	1	262.00	1	262.50	261.00	0	898	0.00%
2019/08/28	3	260.17	2	262.75	260.00	1	860	0.12%
2019/08/19	1	247.50	2	249.00	249.50	-1	820	-0.12%
2019/08/14	0	0.00	1	248.00	247.00	-1	806	-0.12%
2019/08/02	1	231.50	0	0.00	232.50	1	841	0.12%
2019/07/29	1	243.00	0	0.00	242.50	1	831	0.12%
2019/07/19	1	246.50	1	246.00	246.50	0	821	0.00%
2019/07/12	0	0.00	1	266.00	265.00	-1	795	-0.13%
2019/07/11	1	261.00	0	0.00	263.00	1	792	0.13%
2019/07/10	0	0.00	3	260.50	261.50	-3	782	-0.38%
2019/07/08	3	255.50	0	0.00	256.00	3	796	0.38%
2019/07/05	1	261.50	0	0.00	260.50	1	791	0.13%
2019/06/25	0	0.00	1	250.00	250.50	-1	1,005	-0.10%
2019/06/21	0	0.00	1	253.50	258.00	-1	1,038	-0.10%
2019/05/31	1	245.50	0	0.00	245.00	1	1,177	0.08%
2019/05/29	0	0.00	1	229.50	231.00	-1	1,178	-0.08%
2019/05/24	1	232.00	0	0.00	232.00	1	1,217	0.08%
2019/05/20	0	0.00	2	236.50	239.00	-2	1,259	-0.16%
2019/05/17	1	236.00	1	238.00	236.00	0	1,250	0.00%
2019/05/16	0	0.00	4	257.50	255.00	-4	1,233	-0.32%
2019/05/15	2	256.50	1	260.00	255.00	1	1,231	0.08%
2019/05/14	3	263.83	2	268.00	262.00	1	1,227	0.08%
2019/05/10	1	273.00	1	270.00	270.00	0	1,255	0.00%
2019/05/02	0	0.00	1	264.00	271.00	-1	1,351	-0.07%
2019/04/30	1	260.00	0	0.00	262.00	1	1,345	0.07%
2019/04/29	0	0.00	0.6	266.50	268.00	-0.6	1,333	-0.04%
2019/04/26	1	269.00	0	0.00	268.00	1	1,363	0.07%
2019/04/22	1	270.50	0	0.00	270.00	1	1,348	0.07%
2019/04/16	0	0.00	1	284.50	285.00	-1	1,367	-0.07%
2019/04/08	1	272.00	0	0.00	276.00	1	1,435	0.07%
2019/04/02	0	0.00	4	273.00	275.00	-4	1,457	-0.27%
2019/04/01	0	0.00	1	273.50	273.00	-1	1,440	-0.07%
2019/03/29	1	270.00	0	0.00	272.00	1	1,411	0.07%
2019/03/21	0	0.00	1	236.00	232.50	-1	1,264	-0.08%
2019/03/19	2	232.00	1	231.50	231.00	1	1,262	0.08%
2019/03/15	0	0.00	5	222.50	226.50	-5	1,223	-0.41%
2019/03/06	0	0.00	6	222.92	223.00	-6	1,229	-0.49%
2019/03/05	2	220.50	5	223.00	220.50	-3	1,228	-0.24%
2019/02/25	0	0.00	0.5	218.00	218.50	-0.5	1,211	-0.04%
2019/02/21	1	227.50	1	227.00	226.50	0	1,169	0.00%
2019/02/20	1	225.50	2	223.75	226.50	-1	1,160	-0.09%
2019/02/19	1	227.00	1	223.00	223.50	0	1,153	0.00%
2019/02/18	0	0.00	2	224.00	226.00	-2	1,160	-0.17%
2019/02/14	1	226.50	1	226.50	227.00	0	1,170	0.00%
2019/01/28	17	222.12	0	0.00	224.50	17	1,157	1.47%
2019/01/23	0	0.00	1	225.00	220.50	-1	1,163	-0.09%
2019/01/09	0	0.00	0.3	204.50	205.50	-0.3	1,201	-0.02%
2019/01/08	0	0.00	1	209.00	205.00	-1	1,199	-0.08%
2018/12/28	1	204.50	1	207.00	208.00	0	1,220	0.00%
2018/12/26	0	0.00	1	198.50	194.00	-1	1,236	-0.08%
2018/12/18	0	0.00	2	194.25	194.50	-2	1,271	-0.16%
2018/12/13	0	0.00	1	197.00	197.00	-1	1,316	-0.08%
2018/12/10	0	0.00	1	191.50	189.00	-1	1,338	-0.07%
2018/12/07	1	189.00	0	0.00	189.00	1	1,346	0.07%
2018/12/06	1	193.00	2	194.50	190.50	-1	1,385	-0.07%
2018/12/03	1	190.50	4	190.00	190.50	-3	1,377	-0.22%
2018/11/29	2	185.75	0	0.00	183.00	2	1,393	0.14%
2018/11/28	4	187.50	0	0.00	188.50	4	1,419	0.28%
2018/11/02	0	0.00	7	183.50	184.50	-7	1,765	-0.40%
2018/11/01	0	0.00	2	184.00	185.00	-2	1,739	-0.11%
2018/10/25	1	185.00	0	0.00	183.00	1	1,631	0.06%
2018/10/23	1	192.00	0	0.00	190.50	1	1,599	0.06%
2018/10/22	1	195.50	0	0.00	196.50	1	1,584	0.06%
2018/10/19	1	197.50	0	0.00	198.50	1	1,580	0.06%
2018/10/16	0	0.00	1	197.00	194.00	-1	1,549	-0.06%
2018/10/15	1	190.50	0	0.00	198.00	1	1,541	0.06%
2018/10/12	0	0.00	2	192.50	191.50	-2	1,526	-0.13%
2018/10/11	3	184.17	0	0.00	181.50	3	1,500	0.20%
2018/10/05	0	0.00	1	201.50	202.00	-1	1,432	-0.07%
2018/10/04	0	0.00	1	208.50	209.00	-1	1,404	-0.07%
2018/10/03	0	0.00	1	200.00	200.50	-1	1,358	-0.07%
2018/10/01	1	204.00	0	0.00	205.00	1	1,331	0.08%
2018/09/27	1	213.50	0	0.00	209.00	1	1,302	0.08%
2018/09/26	1	216.00	1	216.00	215.50	0	1,267	0.00%
2018/09/12	2	215.00	0	0.00	209.00	2	1,116	0.18%
2018/09/10	1	204.00	1	210.50	210.50	0	1,085	0.00%
2018/09/05	2	217.00	2	216.50	213.50	0	1,049	0.00%
2018/09/04	4	218.50	4	216.00	222.50	0	1,034	0.00%
2018/09/03	2	208.75	1	220.50	208.00	1	988	0.10%
2018/08/31	0	0.00	0.6	224.00	225.00	-0.6	960	-0.06%
2018/08/30	0	0.00	2	223.75	222.50	-2	948	-0.21%
2018/08/29	2	224.25	0.6	223.00	225.00	1.4	918	0.15%
2018/08/28	0	0.00	1	216.00	217.00	-1	878	-0.11%
2018/08/27	1	214.50	2	214.50	214.50	-1	853	-0.12%
2018/08/24	0	0.00	2	212.75	207.00	-2	836	-0.24%
2018/08/23	8	214.31	5	211.00	211.00	3	831	0.36%
2018/08/22	1	210.50	3	213.17	213.50	-2	824	-0.24%
2018/08/21	4	210.75	2	211.75	211.00	2	805	0.25%
2018/08/20	1	210.00	1	212.00	210.50	0	779	0.00%
2018/08/17	2	209.25	0	0.00	209.50	2	751	0.27%
2018/08/16	3	202.17	3.6	201.33	205.00	-0.6	712	-0.08%
2018/08/15	8	201.81	2	201.25	200.00	6	685	0.87%
2018/08/14	0	0.00	3	190.67	194.00	-3	611	-0.49%
2018/08/13	0	0.00	1	185.00	183.00	-1	570	-0.18%
2018/08/06	0	0.00	1	183.50	182.00	-1	589	-0.17%
2018/08/02	2	175.50	0	0.00	175.00	2	582	0.34%
2018/07/31	1	177.50	2	178.50	177.50	-1	584	-0.17%
2018/06/05	1	184.00	0	0.00	183.00	1	530	0.19%
2018/05/28	0	0.00	2	186.50	184.00	-2	532	-0.38%
2018/05/18	0	0.00	4	180.25	181.00	-4	565	-0.71%
2018/05/17	3	181.50	5	184.80	184.00	-2	564	-0.35%
2018/05/15	1	172.50	0	0.00	171.50	1	561	0.18%
2018/05/14	2	171.00	0	0.00	172.00	2	607	0.33%
2018/04/27	0	0.00	0.2	167.00	165.00	-0.2	881	-0.02%
2018/04/24	0	0.00	1	166.00	166.00	-1	1,046	-0.10%
2018/04/20	0	0.00	1	175.00	174.00	-1	1,157	-0.09%
2018/04/19	1	177.50	0	0.00	176.00	1	1,177	0.08%
2018/04/13	0	0.00	1	179.50	179.00	-1	1,199	-0.08%
2018/04/12	1	178.50	0	0.00	179.50	1	1,200	0.08%
2018/03/26	0	0.00	1.2	183.92	185.00	-1.2	1,198	-0.10%
2018/03/16	0	0.00	1	187.00	187.00	-1	1,192	-0.08%
2018/02/27	0	0.00	2	187.00	185.00	-2	1,146	-0.17%
2018/02/23	2	189.00	2	188.75	189.00	0	1,132	0.00%
2018/02/22	1	185.00	0	0.00	184.00	1	1,131	0.09%
2018/02/21	1	182.00	2	182.00	185.00	-1	1,121	-0.09%
2018/01/31	2	184.25	0	0.00	186.50	2	1,002	0.20%
2018/01/30	0	0.00	1	187.50	184.00	-1	1,025	-0.10%
2018/01/25	0	0.00	1	196.50	194.00	-1	1,034	-0.10%
2018/01/23	2	196.50	5	203.60	197.00	-3	998	-0.30%
2018/01/22	2	195.25	4.2	198.10	199.50	-2.2	958	-0.23%
2018/01/19	0	0.00	3.6	192.17	192.50	-3.6	921	-0.39%
2018/01/18	0	0.00	4	188.75	189.00	-4	861	-0.46%
2018/01/17	1	183.50	8	183.81	186.00	-7	829	-0.84%
2018/01/16	51.5	177.56	51	178.49	179.00	0.5	762	0.06%

新普營收／3月月增18.47％預估第2季業績優於首季UDN聯合新聞網－2024/04/03

電池模組龍頭新普（6121）及旗下AES-KY（6781）3日公告今年3月營收，分別月增18.47%、4.49%，展望後......詳全文

00939 00940 ETF成分股拉高出貨，聯發科聯電長榮漢唐新普中美晶，股王世芯-KY攻漲停 AI概念股重挫是機會Anue鉅亨－2024/03/14

...詳全文

奇鋐&雙鴻創新高，新普漲停創新高，還可以買嗎？Anue鉅亨－2024/03/13

...詳全文

新普相關文章

新普相關影音

新普

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新普

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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