威鋒電子 (6756)-台新券商分點個股進出

台股 » 個股 » 威鋒電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威鋒電子

(6756)

可現股當沖

股價
194.5
漲跌
▲2.0
漲幅
+1.04%
成交量
153張
產業
上市半導體類股
221人加入追蹤

立即追蹤
本地時間:13:30

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

威鋒電子 (6756)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/03	6	195.33	6	195.92	194.50	0	467	0.00%
2024/05/02	3.2	192.89	0	0.00	192.50	3.2	478	0.66%
2024/04/30	1	196.50	0	0.00	195.00	1	507	0.20%
2024/04/29	1	194.00	2	194.25	196.50	-1	521	-0.19%
2024/04/26	2	193.00	1	193.50	192.50	1	529	0.19%
2024/04/25	1.1	191.82	0	0.00	190.50	1.1	544	0.20%
2024/04/24	2	193.75	2	195.25	195.50	0	551	0.00%
2024/04/23	0.1	190.25	10	189.75	190.50	-9.9	561	-1.76%
2024/04/22	1.1	196.27	1	190.00	189.50	0.1	569	0.02%
2024/04/19	4.1	199.14	0	199.00	194.00	4.1	580	0.71%
2024/04/18	2	203.00	2	203.75	204.00	0	588	0.00%
2024/04/17	1	205.00	1.2	206.46	206.50	-0.2	605	-0.03%
2024/04/16	2.2	205.37	34	203.41	204.00	-31.8	614	-5.18%
2024/04/15	3	212.67	13	212.54	212.00	-10	626	-1.60%
2024/04/12	1	216.50	2	217.75	218.50	-1	657	-0.15%
2024/04/11	3	214.84	0	0.00	215.50	3	681	0.44%
2024/04/10	0	220.00	12.6	219.92	219.00	-12.6	706	-1.78%
2024/04/09	0.1	215.91	0.1	215.00	215.00	0.1	745	0.01%
2024/04/08	5.1	215.31	1	221.00	213.00	4.1	823	0.49%
2024/04/03	3	217.50	1	217.50	220.00	2	898	0.22%
2024/04/02	2.1	218.52	2	219.50	218.50	0.1	931	0.01%
2024/04/01	5.1	217.67	1	217.50	218.50	4.1	996	0.41%
2024/03/29	0.2	215.07	6.1	216.43	215.00	-5.9	1,132	-0.52%
2024/03/28	3.1	216.68	1	216.00	216.00	2.1	1,171	0.18%
2024/03/27	3	219.83	3	222.33	218.50	0	1,177	0.00%
2024/03/26	4.3	220.31	9.1	219.84	219.00	-4.9	1,177	-0.41%
2024/03/25	30.2	231.53	33.1	230.27	224.50	-2.9	1,173	-0.25%
2024/03/22	6.1	221.70	9	223.39	221.50	-2.9	1,154	-0.25%
2024/03/21	7.3	220.10	4	220.50	220.00	3.3	1,158	0.28%
2024/03/20	2	217.00	0	0.00	217.00	2	1,179	0.17%
2024/03/19	3.3	216.54	2	217.00	216.50	1.3	1,188	0.11%
2024/03/18	4	214.75	1	215.49	215.50	3	1,191	0.25%
2024/03/15	6	215.10	6	216.42	215.00	0	1,195	0.00%
2024/03/14	17	220.47	3	218.50	218.50	14	1,192	1.18%
2024/03/13	17	222.11	5	221.40	218.50	12	1,193	1.01%
2024/03/12	5	226.10	4	226.00	226.00	1	1,189	0.09%
2024/03/11	5.1	225.42	3	226.50	223.00	2.1	1,199	0.18%
2024/03/08	15.1	227.57	19	228.16	224.50	-4	1,201	-0.33%
2024/03/07	23	236.57	26.6	234.89	232.50	-3.6	1,192	-0.30%
2024/03/06	28.1	249.05	7	242.00	242.00	21.1	1,180	1.79%
2024/03/05	15.1	262.09	2.3	263.98	264.50	12.8	1,190	1.07%
2024/03/04	15	266.43	11	267.86	265.00	4	1,205	0.33%
2024/03/01	4.1	268.39	7	271.14	267.50	-2.9	1,202	-0.24%
2024/02/29	5	265.50	1.2	267.42	268.00	3.8	1,205	0.32%
2024/02/27	60	280.08	69	273.07	271.00	-9	1,222	-0.74%
2024/02/26	7.3	271.12	11.1	272.29	273.00	-3.8	1,239	-0.31%
2024/02/23	5	267.70	16	268.31	266.50	-11	1,271	-0.86%
2024/02/22	3	256.33	8	258.81	259.00	-5	1,249	-0.40%
2024/02/21	3.1	259.38	5	260.20	260.50	-2	1,248	-0.16%
2024/02/20	1	254.49	0	254.50	255.50	1	1,249	0.08%
2024/02/19	6	256.67	2	257.50	257.00	4	1,249	0.32%
2024/02/16	3	249.33	1	252.00	253.50	2	1,264	0.16%
2024/02/15	0.1	250.21	8.2	248.41	252.00	-8.1	1,268	-0.64%
2024/02/05	6	241.08	4	242.00	240.50	2	1,266	0.16%
2024/02/02	5.1	248.33	4	248.88	249.00	1.1	1,261	0.09%
2024/02/01	3	251.00	1	250.00	249.00	2	1,261	0.16%
2024/01/31	4	251.63	6	251.75	250.50	-2	1,259	-0.16%
2024/01/30	11	252.95	19	252.82	252.00	-8	1,258	-0.63%
2024/01/29	9	258.67	3	258.83	258.50	6	1,253	0.48%
2024/01/26	7	259.57	0	0.00	257.00	7	1,265	0.55%
2024/01/25	8.1	264.75	3	264.00	262.50	5.1	1,262	0.40%
2024/01/24	20	274.30	18	273.67	270.00	2	1,252	0.16%
2024/01/23	19.1	267.63	10	268.40	267.00	9.1	1,229	0.74%
2024/01/22	5	261.10	5	263.30	262.50	0	1,217	0.00%
2024/01/19	8.1	264.21	4	264.38	259.00	4.1	1,211	0.33%
2024/01/18	4.1	261.60	5	264.40	262.00	-1	1,203	-0.08%
2024/01/17	4.1	262.98	5	264.70	263.00	-1	1,205	-0.08%
2024/01/16	3	264.83	2.1	266.88	265.00	0.9	1,195	0.08%
2024/01/15	6	269.92	8	269.25	271.00	-2	1,187	-0.17%
2024/01/12	7.3	265.28	10	265.40	264.00	-2.7	1,177	-0.23%
2024/01/11	10.7	268.76	15.5	269.26	272.00	-4.8	1,167	-0.41%
2024/01/10	2.2	261.22	3.1	263.18	263.00	-0.9	1,156	-0.08%
2024/01/09	11.3	262.27	6	258.08	261.50	5.3	1,159	0.46%
2024/01/08	12.1	267.17	7.2	266.55	260.50	4.9	1,144	0.43%
2024/01/05	22	268.99	21.2	268.03	269.00	0.8	1,112	0.07%
2024/01/04	16.2	268.02	13.1	268.99	265.00	3.1	1,083	0.28%
2024/01/03	14.2	276.73	53	277.76	273.00	-38.8	1,058	-3.67%
2024/01/02	72	285.07	62	288.36	285.50	10	1,015	0.98%
2023/12/29	65	269.84	30.6	272.94	275.00	34.4	935	3.68%
2023/12/28	17.1	262.16	17.3	264.03	263.50	-0.2	857	-0.02%
2023/12/27	26	268.23	31.7	268.75	266.50	-5.7	825	-0.69%
2023/12/26	91.5	262.75	95	267.77	266.00	-3.5	758	-0.46%
2023/12/25	14	243.82	27.1	249.08	250.50	-13.1	622	-2.11%
2023/12/22	3	228.17	9.2	227.42	228.00	-6.1	583	-1.05%
2023/12/21	3	220.67	1	222.00	221.00	2	575	0.35%
2023/12/20	2	223.25	1	222.50	222.50	1	573	0.17%
2023/12/19	1.2	222.57	3.1	222.01	222.50	-1.9	571	-0.33%
2023/12/18	9.3	225.62	1.2	222.28	223.00	8	573	1.40%
2023/12/15	7	234.57	8.8	235.20	230.50	-1.8	567	-0.32%
2023/12/14	6.2	240.97	11.1	241.40	240.50	-4.9	545	-0.90%
2023/12/13	8	238.31	1	240.50	236.50	7	535	1.31%
2023/12/12	4	237.63	0	0.00	235.00	4	534	0.75%
2023/12/08	3	238.83	2	241.75	237.00	1	529	0.19%
2023/12/07	5	237.40	1	234.00	234.00	4	526	0.76%
2023/12/06	6	242.58	8.3	240.30	240.50	-2.3	526	-0.44%
2023/12/05	3.5	232.62	6.3	232.80	232.00	-2.8	514	-0.54%
2023/12/04	3.1	237.02	2	241.25	237.00	1.1	513	0.20%
2023/12/01	2	237.50	9	240.44	237.50	-7	514	-1.37%
2023/11/30	16	245.47	10.2	246.54	240.50	5.8	523	1.11%
2023/11/29	21	240.05	12.1	240.88	242.50	8.9	497	1.80%
2023/11/28	5	233.90	1	234.50	234.50	4	480	0.83%
2023/11/27	2	232.25	7	233.51	231.00	-5	484	-1.04%
2023/11/24	10	238.75	34.1	242.19	235.50	-24.1	486	-4.96%
2023/11/22	16	232.00	41.1	237.17	239.00	-25.1	415	-6.04%
2023/11/21	4	221.50	5	223.70	220.00	-1	364	-0.27%
2023/11/20	2	221.25	3.2	221.84	220.00	-1.2	360	-0.33%
2023/11/17	2	220.25	3.1	221.95	222.00	-1.1	355	-0.31%
2023/11/16	4.5	216.74	0	0.00	216.50	4.5	347	1.28%
2023/11/15	8.1	220.23	14.4	220.30	218.50	-6.4	344	-1.86%
2023/11/14	5.1	210.62	24	211.65	214.00	-19	325	-5.82%
2023/11/13	3.2	206.42	3.5	208.00	206.00	-0.3	319	-0.09%
2023/11/10	2.2	204.38	0.5	202.50	204.00	1.7	317	0.52%
2023/11/09	17.2	207.70	1	207.50	206.50	16.2	316	5.10%
2023/11/08	3	213.33	12.1	213.30	214.00	-9.1	315	-2.87%
2023/11/07	8.2	213.50	2	213.50	213.50	6.2	316	1.94%
2023/11/06	13	215.31	5	214.50	216.50	8	322	2.48%
2023/11/03	6	211.42	7	212.71	212.50	-1	321	-0.31%
2023/11/02	0	0.00	2	206.25	207.50	-2	310	-0.64%
2023/11/01	1.1	202.05	1	204.00	202.00	0.1	309	0.03%
2023/10/31	4.5	203.82	1	212.00	201.50	3.5	311	1.12%
2023/10/30	4	208.25	5	209.40	207.50	-1	317	-0.32%
2023/10/27	3.1	205.97	5	204.40	205.00	-1.9	320	-0.59%
2023/10/26	5	208.80	4.1	210.94	205.50	0.9	333	0.27%
2023/10/25	0.3	213.00	5	211.00	211.50	-4.7	344	-1.36%
2023/10/24	3.4	199.66	3	200.33	202.50	0.4	358	0.11%
2023/10/23	5	202.50	4	201.38	200.50	1	363	0.28%
2023/10/20	4	203.00	3	204.00	204.50	1	374	0.27%
2023/10/19	2	207.25	1	208.50	206.00	1	378	0.26%
2023/10/18	6	206.42	4.2	210.60	214.00	1.8	379	0.47%
2023/10/17	7	214.57	11	215.09	210.50	-4	376	-1.06%
2023/10/16	8	206.13	4	204.88	204.50	4	369	1.08%
2023/10/13	1	210.00	2	210.75	210.00	-1	375	-0.27%
2023/10/12	0	0.00	1	207.00	208.50	-1	384	-0.26%
2023/10/11	2	207.75	2	208.75	204.50	0	405	0.00%
2023/10/06	0.1	210.00	0.2	209.29	209.50	-0.1	415	-0.03%
2023/10/05	2	210.25	2	210.50	209.50	0	438	0.00%
2023/10/04	1.1	207.14	2.1	206.82	207.00	-1	461	-0.23%
2023/10/03	3	211.00	2	212.00	208.00	1	464	0.22%
2023/10/02	0.1	210.00	1.1	208.93	209.00	-1	473	-0.20%
2023/09/28	1.2	206.17	11	205.59	205.00	-9.8	486	-2.01%
2023/09/27	6.1	203.55	2	203.00	202.50	4.1	487	0.84%
2023/09/26	2.2	206.25	9	206.44	204.50	-6.8	489	-1.39%
2023/09/25	0.1	212.00	0	212.00	209.00	0.1	490	0.02%
2023/09/22	6.1	206.75	2	207.75	210.00	4.1	490	0.84%
2023/09/21	4.4	209.55	5	207.00	208.00	-0.6	490	-0.12%
2023/09/20	2.1	213.31	0	0.00	214.00	2.1	488	0.42%
2023/09/19	4	217.00	0	0.00	216.00	4	488	0.82%
2023/09/18	20	223.28	2	224.00	222.00	18	489	3.68%
2023/09/15	42	222.68	6	224.75	223.00	36	490	7.34%
2023/09/14	2.5	220.98	3	220.83	222.00	-0.6	488	-0.11%
2023/09/13	4	218.12	1	216.00	216.50	3	496	0.61%
2023/09/12	3	219.83	2	222.75	221.50	1	499	0.20%
2023/09/11	0.2	217.63	0	0.00	218.00	0.2	508	0.03%
2023/09/08	2	222.25	1.1	225.43	223.00	1	507	0.19%
2023/09/07	3	225.69	6	226.50	224.00	-3	515	-0.58%
2023/09/06	5.2	230.30	1	231.00	229.50	4.2	512	0.83%
2023/09/05	5.1	234.40	13.3	235.11	236.00	-8.2	505	-1.62%
2023/09/04	1	228.00	5.1	227.63	228.00	-4.1	492	-0.83%
2023/09/01	3.1	223.32	9	223.67	223.50	-5.9	486	-1.21%
2023/08/31	5	220.89	6.1	223.24	222.50	-1.1	484	-0.22%
2023/08/30	2	214.50	5.1	213.50	215.00	-3.1	483	-0.63%
2023/08/29	3	204.67	8	202.56	206.00	-5	477	-1.05%
2023/08/25	4	196.00	3	196.50	196.50	1	491	0.21%
2023/08/24	2	198.75	5.1	198.90	199.00	-3.1	503	-0.61%
2023/08/23	2	198.25	0	199.00	198.50	2	517	0.38%
2023/08/22	1	198.00	0.1	199.00	197.00	0.9	519	0.18%
2023/08/21	1	197.50	1.1	198.45	198.00	-0.1	521	-0.02%
2023/08/18	4	202.12	2	204.00	199.00	2	521	0.39%
2023/08/17	0	0.00	1	204.00	204.50	-1	521	-0.19%
2023/08/16	2.1	193.83	4.1	196.73	198.00	-2	518	-0.38%
2023/08/15	2	196.00	2	199.00	196.00	0	518	0.00%
2023/08/14	6.1	194.86	1	194.00	195.50	5.1	519	0.98%
2023/08/11	1.3	202.68	7.1	199.88	200.50	-5.9	517	-1.13%
2023/08/10	8.4	207.30	1	206.50	203.00	7.4	516	1.43%
2023/08/09	6.1	213.82	2	219.25	212.50	4.1	512	0.80%
2023/08/08	2	216.75	4	217.50	217.00	-2	511	-0.39%
2023/08/07	3	220.17	0	0.00	221.50	3	511	0.59%
2023/08/04	5.1	219.59	7.1	220.31	222.00	-1.9	512	-0.38%
2023/08/02	8.2	221.47	1	230.00	219.50	7.2	510	1.41%
2023/08/01	6.1	228.41	2	231.50	228.00	4.1	505	0.80%
2023/07/31	8.3	232.87	12.1	233.39	228.50	-3.8	500	-0.76%
2023/07/28	15.5	236.77	9.1	235.53	235.50	6.4	486	1.32%
2023/07/27	11	235.27	15	232.90	234.50	-4	471	-0.85%
2023/07/26	8.1	225.33	5	220.00	219.00	3.1	450	0.69%
2023/07/25	1.1	225.19	21.2	227.13	226.50	-20.1	449	-4.48%
2023/07/24	7	215.64	3.6	215.55	214.50	3.5	439	0.79%
2023/07/21	5	218.70	4	221.38	222.50	1	438	0.23%
2023/07/20	6	225.50	10	224.75	223.00	-4	441	-0.91%
2023/07/19	4	227.00	9	228.44	227.00	-5	440	-1.14%
2023/07/18	6	222.07	9	221.06	221.00	-3	438	-0.68%
2023/07/17	8	224.56	5	225.40	224.00	3	436	0.69%
2023/07/14	11.2	233.02	16	233.22	233.50	-4.9	432	-1.12%
2023/07/13	17.4	230.56	13	229.54	224.00	4.4	415	1.05%
2023/07/12	17.1	234.26	12.7	236.56	229.50	4.3	408	1.06%
2023/07/11	11	230.59	22.1	231.50	231.50	-11.1	395	-2.81%
2023/07/10	4	219.50	5	219.50	218.00	-1	391	-0.25%
2023/07/07	21.1	223.72	17	222.53	221.50	4.1	393	1.04%
2023/07/06	12.1	228.12	9.2	228.83	230.00	3	387	0.76%
2023/07/05	1	222.00	2	224.00	223.00	-1	380	-0.26%
2023/07/04	2	218.50	8	221.75	223.00	-6	388	-1.55%
2023/07/03	1	215.52	56	215.91	218.50	-55	389	-14.10%
2023/06/30	0	0.00	1.1	215.50	216.00	-1.1	392	-0.28%
2023/06/29	2.1	214.07	7	214.14	215.00	-4.9	398	-1.23%
2023/06/28	2	210.50	5	212.60	211.00	-3	411	-0.73%
2023/06/27	7.2	212.44	3	211.17	209.50	4.2	423	1.00%
2023/06/26	9.2	214.51	5	214.40	213.50	4.2	436	0.96%
2023/06/21	3	218.67	1	219.50	220.00	2	451	0.44%
2023/06/20	8.1	219.69	2.1	219.37	219.50	6	481	1.25%
2023/06/19	4.2	226.73	3.1	227.50	223.50	1.1	558	0.20%
2023/06/16	6.1	225.49	7	226.93	223.50	-0.9	599	-0.15%
2023/06/15	6.3	224.34	15	225.60	226.00	-8.7	613	-1.41%
2023/06/14	7.3	219.67	2	218.50	218.00	5.3	618	0.85%
2023/06/13	4	223.75	12.5	223.47	222.50	-8.5	629	-1.34%
2023/06/12	0.2	216.07	0	0.00	216.50	0.2	633	0.03%
2023/06/09	1	216.03	3	216.17	218.00	-2	635	-0.31%
2023/06/08	6.1	214.57	2	212.50	213.50	4.1	645	0.63%
2023/06/07	2.2	217.68	3	220.00	220.00	-0.8	662	-0.12%
2023/06/06	8.2	219.95	5	219.60	217.00	3.2	695	0.45%
2023/06/05	7.2	226.32	8	227.88	224.00	-0.8	692	-0.12%
2023/06/02	3	222.83	4	229.00	220.50	-1	684	-0.14%
2023/06/01	5	223.70	0	0.00	223.50	5	680	0.73%
2023/05/31	13	227.73	18	226.94	226.50	-5	681	-0.73%
2023/05/30	9	220.89	8.1	219.32	221.00	1	673	0.14%
2023/05/29	4	216.72	15.5	214.50	223.00	-11.5	664	-1.73%
2023/05/26	8.1	204.63	4	203.50	203.00	4.1	661	0.61%
2023/05/25	1	207.00	14.3	208.39	207.50	-13.2	672	-1.97%
2023/05/24	7.1	204.15	4	205.00	204.50	3.1	676	0.45%
2023/05/23	3	205.83	1	206.50	205.50	2	689	0.29%
2023/05/22	3.1	205.16	2	204.75	205.50	1.1	699	0.15%
2023/05/19	4	205.50	2.5	206.60	205.00	1.5	701	0.21%
2023/05/18	6.1	204.43	7.1	204.56	204.00	-1	703	-0.15%
2023/05/17	2	202.25	7	202.29	202.50	-5	704	-0.71%
2023/05/16	2	197.75	7	198.07	198.50	-5	705	-0.71%
2023/05/15	9.2	195.47	6	194.50	194.50	3.2	706	0.45%
2023/05/12	8	194.75	7	196.79	200.00	1	711	0.14%
2023/05/11	9	199.33	3	198.50	197.00	6	715	0.84%
2023/05/10	5	201.90	3	202.00	203.00	2	720	0.28%
2023/05/09	7.1	206.94	10	207.40	204.50	-2.9	724	-0.40%
2023/05/08	5.1	207.23	2	212.00	209.00	3.1	735	0.41%
2023/05/05	2	207.25	5	208.00	207.50	-3	765	-0.39%
2023/05/04	6	205.50	5	205.40	205.50	1	792	0.13%
2023/05/03	2	204.50	3	206.50	207.00	-1	797	-0.13%
2023/05/02	7	206.14	10	208.25	208.00	-3	802	-0.37%
2023/04/28	3	204.50	9	204.44	203.50	-6	811	-0.74%
2023/04/27	2	198.75	3	201.50	201.50	-1	807	-0.12%
2023/04/26	9.1	199.82	6	199.75	201.00	3.1	807	0.38%
2023/04/25	8.1	202.68	27	202.02	202.50	-18.9	804	-2.35%
2023/04/24	2	212.00	3	211.50	211.50	-1	798	-0.13%
2023/04/21	10.1	213.95	27	212.02	210.00	-16.9	797	-2.12%
2023/04/20	12	217.58	8.2	217.79	215.00	3.8	795	0.48%
2023/04/19	10.2	223.17	18	222.06	221.50	-7.8	798	-0.97%
2023/04/18	9	229.11	3	231.83	226.50	6	796	0.75%
2023/04/17	12	232.37	3	233.17	233.00	9	797	1.13%
2023/04/14	9.1	229.06	3	228.50	228.00	6.1	796	0.76%
2023/04/13	14	238.93	31	239.19	235.00	-17	791	-2.14%
2023/04/12	4	233.75	4	233.88	234.50	0	772	0.00%
2023/04/11	9.2	237.50	2	237.25	236.00	7.2	770	0.94%
2023/04/10	25	234.54	5	235.20	234.50	20	768	2.60%
2023/04/07	8.3	234.35	11.3	233.27	236.00	-3	762	-0.39%
2023/04/06	5	226.90	3.2	229.28	227.00	1.8	754	0.24%
2023/03/31	1.3	229.32	2	229.25	229.50	-0.7	752	-0.09%
2023/03/30	10	230.60	13	232.35	230.00	-3	750	-0.40%
2023/03/29	22	229.16	10	231.85	227.50	12	745	1.61%
2023/03/28	8	235.13	2	234.75	234.50	6	737	0.81%
2023/03/27	15	241.43	30.5	240.86	239.50	-15.5	726	-2.13%
2023/03/24	25	250.04	17.1	248.60	247.00	7.9	719	1.09%
2023/03/23	47.1	249.71	29.3	251.12	249.00	17.8	703	2.52%
2023/03/22	74.2	248.51	96.1	248.27	251.50	-21.9	676	-3.24%
2023/03/21	41.1	231.88	41.5	233.71	239.50	-0.4	599	-0.06%
2023/03/20	8.1	224.73	3	222.17	220.50	5.1	550	0.92%
2023/03/17	22	222.86	8	222.75	221.50	14	536	2.61%
2023/03/16	5	218.60	6	217.58	216.00	-1	525	-0.19%
2023/03/15	1	218.00	14.3	216.38	214.50	-13.3	520	-2.55%
2023/03/14	2	207.25	4	207.13	206.50	-2	525	-0.38%
2023/03/13	11	205.82	7	207.64	208.00	4	541	0.74%
2023/03/10	11.4	218.23	8	218.81	213.50	3.4	573	0.59%
2023/03/09	36.2	227.44	25.3	227.58	225.00	10.9	581	1.87%
2023/03/08	9	215.22	6	211.67	216.00	3	572	0.52%
2023/03/07	2.1	214.77	1	214.50	213.50	1.1	586	0.18%
2023/03/06	0	0.00	11	216.50	215.50	-11	589	-1.87%
2023/03/03	1	214.00	1	216.94	213.50	0	600	0.00%
2023/03/02	8.5	214.57	15	215.67	214.00	-6.5	608	-1.06%
2023/03/01	1	219.00	3	221.00	218.50	-2	622	-0.32%
2023/02/24	12.1	222.10	2	217.50	217.00	10.1	629	1.60%
2023/02/23	7	219.14	9	222.89	224.50	-2	625	-0.32%
2023/02/22	37	215.49	3	217.83	215.00	34	637	5.33%
2023/02/21	4	222.00	1	225.45	222.50	3	648	0.46%
2023/02/20	5.2	220.27	9.1	220.39	220.50	-3.8	655	-0.58%
2023/02/17	4	211.38	4.1	212.90	213.00	-0.1	653	-0.01%
2023/02/16	3	214.67	8	214.25	214.50	-5	661	-0.76%
2023/02/15	3	209.17	1	212.00	209.50	2	668	0.30%
2023/02/14	4	210.50	2	210.75	209.00	2	669	0.30%
2023/02/13	7.1	209.93	4	210.75	208.00	3.1	677	0.45%
2023/02/10	8	214.31	1	212.50	211.00	7	686	1.02%
2023/02/09	2	223.02	4.2	223.09	220.00	-2.2	689	-0.32%
2023/02/08	2.2	220.00	34	217.03	221.00	-31.8	693	-4.58%
2023/02/07	4	212.38	3	214.67	216.00	1	704	0.14%
2023/02/06	8.3	216.95	15	219.97	214.50	-6.7	730	-0.92%
2023/02/03	27	222.87	46.1	223.68	219.50	-19.1	725	-2.63%
2023/02/02	44	220.19	19.6	220.88	220.50	24.5	700	3.49%
2023/02/01	4	206.25	0	0.00	208.00	4	685	0.58%
2023/01/31	15	206.07	12	206.50	207.00	3	704	0.42%
2023/01/30	31	201.42	5.6	196.41	203.50	25.4	700	3.63%
2023/01/17	5.1	187.80	0	0.00	188.50	5.1	695	0.73%
2023/01/16	1.1	187.55	7	188.43	188.00	-5.9	700	-0.84%
2023/01/13	5.1	190.92	9	189.17	186.50	-3.9	701	-0.56%
2023/01/11	5.1	195.60	4	196.50	195.00	1.1	700	0.15%
2023/01/10	2	196.50	0	0.00	197.00	2	704	0.28%
2023/01/09	5.1	195.54	3.1	196.03	198.00	2.1	706	0.29%
2023/01/06	1	184.50	6	186.25	190.00	-5	705	-0.71%
2023/01/05	4	193.88	2	192.25	187.50	2	706	0.28%
2023/01/04	4.1	189.49	8	190.44	189.50	-3.9	708	-0.55%
2023/01/03	1	186.00	2	186.50	187.00	-1	711	-0.14%
2022/12/30	2	182.75	0	0.00	181.00	2	713	0.28%
2022/12/29	1	180.00	1	181.50	181.00	0	718	0.00%
2022/12/28	4	186.13	4	184.00	181.00	0	728	0.00%
2022/12/27	0	0.00	1	191.00	191.00	-1	729	-0.14%
2022/12/26	1	193.00	0	0.00	192.00	1	733	0.14%
2022/12/23	2	190.75	1	191.00	191.00	1	741	0.13%
2022/12/22	1	196.00	3	195.83	195.00	-2	743	-0.27%
2022/12/21	2.2	196.02	2	195.25	193.00	0.2	750	0.02%
2022/12/20	2.4	199.07	2	197.50	193.00	0.4	755	0.05%
2022/12/19	1	200.50	0	0.00	200.50	1	762	0.13%
2022/12/16	7.1	200.65	3.2	200.77	201.00	3.8	763	0.50%
2022/12/15	3.1	207.70	2	207.50	207.50	1.1	757	0.14%
2022/12/14	5	207.50	6.1	209.22	210.00	-1.1	758	-0.14%
2022/12/13	4	208.00	2	208.75	205.50	2	757	0.26%
2022/12/12	5.1	209.22	2	209.50	207.50	3.1	754	0.41%
2022/12/09	2	214.24	2	216.00	214.00	0	753	0.00%
2022/12/08	4.1	208.52	5	210.20	212.00	-1	752	-0.13%
2022/12/07	5.1	213.46	5	214.20	209.50	0.1	752	0.01%
2022/12/06	9	219.94	3.1	217.73	215.00	6	747	0.80%
2022/12/05	7.3	232.08	5.1	232.14	229.50	2.2	739	0.30%
2022/12/02	24.1	226.68	38	230.59	227.00	-13.9	730	-1.90%
2022/12/01	21	220.50	9	222.83	216.50	12	703	1.71%
2022/11/30	18	215.31	18	216.39	216.00	0	711	0.00%
2022/11/29	7.1	211.35	9	212.06	213.50	-1.9	699	-0.27%
2022/11/25	5	212.00	4	211.00	208.50	1	696	0.14%
2022/11/24	12	207.92	17	209.24	210.50	-5	690	-0.72%
2022/11/23	13	208.35	10	209.55	206.50	3	679	0.44%
2022/11/22	3	203.17	8	202.56	202.50	-5	663	-0.75%
2022/11/21	6	213.67	0	0.00	209.00	6	662	0.91%
2022/11/18	16	216.00	8	215.81	213.00	8	661	1.21%
2022/11/17	13	204.00	16	205.03	215.00	-3	639	-0.47%
2022/11/16	6	199.67	6	200.83	199.00	0	627	0.00%
2022/11/15	1	196.50	6.2	194.69	195.00	-5.2	614	-0.85%
2022/11/14	2	191.00	6.2	193.07	192.50	-4.2	617	-0.67%
2022/11/11	7.2	189.47	1	190.00	186.50	6.2	625	0.99%
2022/11/10	1	185.50	0	0.00	185.00	1	654	0.15%
2022/11/09	2	185.75	8	187.19	187.50	-6	668	-0.90%
2022/11/08	8	187.81	5	191.40	179.00	3	675	0.44%
2022/11/07	11	185.95	20	187.15	184.00	-9	673	-1.34%
2022/11/04	3	178.67	12	181.08	182.00	-9	670	-1.34%
2022/11/03	7.1	173.77	15	172.17	176.50	-7.9	658	-1.20%
2022/11/02	19.2	181.76	7	184.00	182.00	12.2	642	1.89%
2022/11/01	1.1	171.10	2	174.25	174.00	-1	623	-0.15%
2022/10/31	2	169.00	5	171.70	170.00	-3	623	-0.48%
2022/10/28	9	167.38	4	165.13	165.00	5	621	0.81%
2022/10/27	6	169.75	8	172.31	173.50	-2	618	-0.32%
2022/10/26	1	160.50	20	159.90	160.50	-19	600	-3.17%
2022/10/25	2	166.50	2	167.50	163.00	0	599	0.00%
2022/10/24	2	167.00	3.3	169.31	165.50	-1.3	597	-0.21%
2022/10/21	3	167.00	4	165.00	163.00	-1	601	-0.17%
2022/10/20	2	169.25	2	169.25	169.50	0	609	0.00%
2022/10/19	1	172.43	0	0.00	170.00	1	620	0.17%
2022/10/17	1.1	159.95	2	162.00	169.00	-0.9	632	-0.15%
2022/10/14	1	165.00	2	166.25	167.00	-1	641	-0.16%
2022/10/13	3.3	161.10	0	0.00	158.00	3.3	648	0.51%
2022/10/12	3.2	166.76	3	169.33	169.00	0.2	643	0.03%
2022/10/11	9.4	170.66	1	171.00	168.50	8.4	641	1.30%
2022/10/07	1	188.50	0	0.00	183.00	1	640	0.16%
2022/10/06	2	190.25	2	191.75	191.00	0	645	0.00%
2022/10/05	10.1	192.31	10	196.90	192.00	0.1	649	0.02%
2022/10/04	1	184.00	1	187.50	188.00	0	647	0.00%
2022/10/03	3	181.50	4	178.75	182.00	-1	649	-0.15%
2022/09/30	5.1	172.21	7	171.36	178.00	-1.9	662	-0.29%
2022/09/29	4	177.63	3	182.17	175.00	1	676	0.15%
2022/09/28	8	182.19	6	180.08	178.00	2	699	0.29%
2022/09/27	1	183.50	2	185.50	192.00	-1	707	-0.14%
2022/09/26	11.2	189.14	10	189.00	185.00	1.2	711	0.17%
2022/09/23	5.1	203.80	4	202.63	201.50	1.1	718	0.15%
2022/09/22	2.1	205.52	2	207.75	207.00	0.1	727	0.01%
2022/09/21	5	208.50	5	208.50	210.50	0	735	0.00%
2022/09/20	2	214.50	2	214.75	213.00	0	750	0.00%
2022/09/19	1	210.50	0.1	212.00	210.00	0.9	777	0.12%
2022/09/16	1	213.50	1	213.00	212.00	0	813	0.00%
2022/09/15	1.1	219.86	1	222.50	217.50	0.1	823	0.01%
2022/09/14	3.1	209.74	3	213.67	217.50	0.1	836	0.01%
2022/09/13	1	218.00	2	220.25	218.00	-1	841	-0.12%
2022/09/12	6	218.42	6	218.00	215.50	0	851	0.00%
2022/09/08	4.1	207.20	3	209.17	210.50	1.1	856	0.13%
2022/09/07	10.8	202.04	13	202.69	207.50	-2.3	855	-0.26%
2022/09/06	19.9	217.05	22	213.25	207.50	-2.1	843	-0.25%
2022/09/05	7.2	237.44	7.1	238.75	230.50	0.1	820	0.01%
2022/09/02	3	251.00	3	251.50	250.00	0	817	0.00%
2022/09/01	1.1	243.01	2	243.50	246.50	-0.9	816	-0.11%
2022/08/31	4.2	252.45	0	0.00	254.00	4.2	810	0.52%
2022/08/30	0	0.00	0.1	244.00	245.50	-0.1	823	-0.01%
2022/08/29	2	241.75	3.2	242.53	243.50	-1.2	830	-0.14%
2022/08/26	3	259.50	7	258.71	253.00	-4	843	-0.47%
2022/08/25	18.1	253.37	4.3	252.52	255.50	13.8	845	1.63%
2022/08/24	6.1	244.57	4	245.25	246.00	2.1	864	0.24%
2022/08/23	1.4	245.09	1	245.50	246.00	0.4	893	0.04%
2022/08/22	8.2	252.89	4	251.01	248.00	4.2	929	0.45%
2022/08/19	1.4	259.27	6.1	264.53	258.50	-4.7	958	-0.49%
2022/08/18	7.2	258.11	7.1	260.14	264.00	0.1	955	0.01%
2022/08/17	26	263.27	22	267.30	262.00	4	946	0.42%
2022/08/16	1.1	254.27	5	252.40	253.00	-3.9	918	-0.42%
2022/08/15	5.2	247.27	48.1	247.02	249.00	-42.9	913	-4.70%
2022/08/12	5	235.40	2.1	236.57	237.00	2.9	911	0.32%
2022/08/11	2	228.00	2	228.50	226.50	0	921	0.00%
2022/08/10	3	224.79	4	221.88	221.00	-1	978	-0.10%
2022/08/09	3	225.01	4	226.25	225.50	-1	1,007	-0.10%
2022/08/08	3	220.00	3	224.17	227.50	0	1,013	0.00%
2022/08/05	6	229.50	1	232.50	228.00	5	1,013	0.49%
2022/08/04	2.1	226.00	1	227.50	228.00	1.1	1,016	0.11%
2022/08/03	6.1	228.03	5	227.50	226.50	1.1	1,017	0.11%
2022/08/02	4.1	233.49	2	234.25	234.50	2.1	1,018	0.20%
2022/08/01	1	236.00	1	236.00	238.50	0	1,026	0.00%
2022/07/29	1	239.50	2	240.25	239.50	-1	1,032	-0.10%
2022/07/28	3	240.50	0	0.00	236.50	3	1,037	0.29%
2022/07/27	1	234.00	2.1	237.29	243.00	-1.1	1,030	-0.10%
2022/07/26	2.2	242.78	0	0.00	238.00	2.2	1,022	0.22%
2022/07/25	1	253.50	0	0.00	254.50	1	1,021	0.10%
2022/07/22	5	267.20	5	260.50	260.00	0	1,029	0.00%
2022/07/21	9.1	262.89	7	261.43	262.00	2.1	1,031	0.20%
2022/07/20	6	257.17	5.1	256.07	253.00	1	1,030	0.09%
2022/07/19	0	0.00	1	246.00	247.50	-1	1,030	-0.10%
2022/07/18	10.5	248.12	4.1	247.62	248.00	6.4	1,036	0.62%
2022/07/15	1.3	241.93	1.4	244.56	245.00	-0.2	1,034	-0.02%
2022/07/14	5.4	232.17	6	231.75	243.50	-0.6	1,032	-0.06%
2022/07/13	2.2	240.64	4	240.00	232.00	-1.8	1,028	-0.18%
2022/07/12	11	231.36	12	231.00	232.00	-1	1,031	-0.10%
2022/07/11	2	243.50	2.1	238.99	240.00	-0.1	1,032	-0.01%
2022/07/08	5	244.40	5	244.40	244.00	0	1,034	0.00%
2022/07/07	10	233.25	13.1	230.18	242.50	-3.1	1,025	-0.30%
2022/07/06	14	227.78	5.1	231.19	222.50	9	1,012	0.88%
2022/07/05	1	245.50	6	247.36	245.50	-5	1,003	-0.50%
2022/07/04	6	242.92	5	245.10	243.50	1	992	0.10%
2022/07/01	12.2	254.81	7.3	259.00	241.50	4.9	989	0.49%
2022/06/30	1.1	256.19	2	257.50	256.00	-1	973	-0.10%
2022/06/29	4.1	265.44	3.3	265.23	268.50	0.8	965	0.08%
2022/06/28	9.1	273.04	16	273.66	269.50	-7	955	-0.73%
2022/06/27	22.1	288.19	21.3	288.33	285.00	0.8	941	0.08%
2022/06/24	19	276.87	7	277.66	277.50	12	915	1.31%
2022/06/23	11	264.64	3.1	267.45	264.00	8	882	0.90%
2022/06/22	4.8	272.81	4	267.88	263.50	0.8	875	0.09%
2022/06/21	6.1	269.65	5	276.00	279.00	1.1	864	0.12%
2022/06/20	2.3	275.11	1.1	272.98	263.00	1.1	864	0.13%
2022/06/17	5.4	279.93	7	278.21	284.50	-1.6	854	-0.18%
2022/06/16	9.1	283.36	3.3	287.64	276.50	5.8	844	0.69%
2022/06/15	0	291.90	0	0.00	288.00	0	856	0.00%
2022/06/14	8	287.63	2	285.00	294.00	6	864	0.69%
2022/06/13	11.2	290.23	40	291.25	288.00	-28.9	865	-3.33%
2022/06/10	4.4	305.52	1	307.00	305.00	3.4	868	0.39%
2022/06/09	9	313.22	0	0.00	313.00	9	865	1.04%
2022/06/08	7	319.43	9	316.72	313.50	-2	866	-0.23%
2022/06/07	3.1	314.49	5	313.10	312.00	-2	855	-0.23%
2022/06/06	14.3	318.63	2	321.24	314.50	12.2	857	1.43%
2022/06/02	4	331.38	5.1	330.55	329.00	-1.1	862	-0.13%
2022/06/01	39	343.63	9	335.17	333.00	30	868	3.46%
2022/05/31	7.2	335.33	10	336.90	339.00	-2.9	852	-0.33%
2022/05/30	57.3	331.79	26	331.52	331.50	31.3	835	3.75%
2022/05/27	11	314.18	12.1	312.05	314.50	-1.1	804	-0.14%
2022/05/26	5	301.00	3	301.33	296.00	2	774	0.26%
2022/05/25	3	300.50	7	299.21	302.00	-4	777	-0.51%
2022/05/24	14.1	301.10	6	303.42	293.00	8.1	787	1.02%
2022/05/23	11	310.82	10	308.05	305.00	1	784	0.13%
2022/05/20	12.2	309.82	22	309.86	306.50	-9.8	785	-1.24%
2022/05/19	11	310.37	7.1	311.59	313.50	3.9	776	0.51%
2022/05/18	28.1	326.37	18	325.47	320.00	10.1	770	1.30%
2022/05/17	16	314.41	17.2	312.24	320.00	-1.2	734	-0.16%
2022/05/16	41	293.63	4	295.13	291.00	37	723	5.11%
2022/05/13	3	287.00	6	287.42	291.50	-3	725	-0.41%
2022/05/12	5.2	280.81	4	281.00	277.50	1.2	724	0.17%
2022/05/11	11.1	280.48	2	283.00	279.00	9.1	729	1.24%
2022/05/10	14	283.57	4	284.75	287.00	10	752	1.33%
2022/05/09	4.1	283.50	3.1	281.11	279.50	1	768	0.12%
2022/05/06	1.2	294.23	0	0.00	292.50	1.2	785	0.15%
2022/05/05	2.1	310.55	4	311.38	308.50	-1.9	791	-0.24%
2022/05/03	2.1	301.78	2	302.75	302.50	0.1	822	0.01%
2022/04/29	7	304.50	9	302.56	301.00	-2	842	-0.24%
2022/04/28	7.1	297.75	13	296.27	293.50	-5.9	845	-0.70%
2022/04/27	8	300.63	11.1	296.56	301.50	-3.1	848	-0.36%
2022/04/26	6.1	305.04	8	308.94	300.00	-1.9	839	-0.23%
2022/04/25	23.3	308.09	19.7	305.54	305.50	3.6	853	0.42%
2022/04/22	6	329.33	10	326.50	324.50	-4	846	-0.47%
2022/04/20	0	0.00	2	331.25	336.00	-2	860	-0.23%
2022/04/19	1	340.00	0	0.00	330.00	1	868	0.12%
2022/04/18	1	325.00	3	328.95	333.50	-2	883	-0.23%
2022/04/15	2.1	328.14	2	328.50	325.00	0.1	886	0.01%
2022/04/14	3	342.00	73.2	345.38	345.00	-70.2	902	-7.77%
2022/04/13	25.1	347.05	3.1	347.08	345.00	22	939	2.35%
2022/04/12	10.1	348.55	2.2	347.56	345.00	7.8	939	0.83%
2022/04/11	8.1	367.34	5.2	365.05	355.00	3	933	0.32%
2022/04/08	3.2	391.66	7	385.00	386.00	-3.8	927	-0.41%
2022/04/07	9.1	402.88	3	399.67	391.50	6.1	940	0.65%
2022/04/06	0.1	415.00	2	412.50	413.00	-2	940	-0.21%
2022/04/01	2	418.25	0	425.00	420.50	2	947	0.21%
2022/03/31	2	429.50	1	438.00	426.00	1	951	0.11%
2022/03/30	2	436.50	3	437.00	433.00	-1	960	-0.10%
2022/03/29	6	433.51	0.1	433.89	428.00	6	970	0.61%
2022/03/28	1	431.00	2	426.75	432.00	-1	996	-0.10%
2022/03/25	1.1	435.72	1	440.00	432.50	0.1	1,013	0.01%
2022/03/24	4	439.93	6	433.00	442.00	-2	1,023	-0.19%
2022/03/23	14	446.21	11	442.83	436.50	3	1,035	0.29%
2022/03/22	0	437.50	3.1	438.47	442.00	-3.1	1,070	-0.29%
2022/03/21	4	438.38	5	438.50	436.00	-1	1,092	-0.09%
2022/03/18	3	423.50	3	426.17	436.50	0	1,106	0.00%
2022/03/17	16	422.94	33	424.79	426.00	-17	1,113	-1.53%
2022/03/16	8	399.38	12	402.13	410.00	-4	1,130	-0.35%
2022/03/15	3.2	398.96	7.1	398.31	395.50	-3.9	1,168	-0.33%
2022/03/14	1	420.50	1	425.00	418.00	0	1,228	0.00%
2022/03/11	2	418.25	2	417.50	418.50	0	1,279	0.00%
2022/03/10	5	422.90	8	421.00	425.00	-3	1,334	-0.22%
2022/03/09	7	410.71	5	411.30	409.00	2	1,432	0.14%
2022/03/08	10	409.15	10	407.95	401.50	0	1,456	0.00%
2022/03/07	6.2	419.13	16	424.63	416.00	-9.8	1,470	-0.67%
2022/03/04	3	449.67	4	451.13	445.50	-1	1,501	-0.07%
2022/03/03	8.8	465.25	3	463.67	457.50	5.8	1,545	0.38%
2022/03/02	2	450.50	3	450.17	465.50	-1	1,581	-0.06%
2022/03/01	5	450.30	4	448.25	454.00	1	1,640	0.06%
2022/02/25	9.1	442.46	9	444.67	438.50	0.1	1,686	0.00%
2022/02/24	7.2	448.02	5	452.80	434.00	2.2	1,762	0.13%
2022/02/23	7	465.21	8	466.19	468.00	-1	1,846	-0.05%
2022/02/22	6.1	470.46	13	464.00	458.50	-7	2,051	-0.34%
2022/02/21	5.1	471.22	9	473.89	478.50	-3.9	2,187	-0.18%
2022/02/18	8	463.50	7	468.16	474.00	1	2,341	0.04%
2022/02/17	22	482.33	13	482.91	467.50	9	2,429	0.37%
2022/02/16	4	476.00	5	480.49	479.50	-1	2,450	-0.04%
2022/02/15	6	464.92	7	463.86	462.00	-1	2,489	-0.04%
2022/02/14	2.1	467.12	5	465.40	460.00	-3	2,553	-0.12%
2022/02/11	9	477.01	15	479.60	483.00	-6	2,652	-0.22%
2022/02/10	33.3	494.77	20	488.33	481.50	13.3	2,803	0.47%
2022/02/09	35.1	480.83	16	483.34	489.50	19.1	2,842	0.67%
2022/02/08	19	475.95	24	476.85	476.00	-5	2,860	-0.18%
2022/02/07	8	457.31	4	458.30	458.00	4	2,856	0.14%
2022/01/26	9	453.89	18.1	457.32	459.00	-9.1	2,874	-0.32%
2022/01/25	18.1	456.59	18.4	457.50	442.00	-0.3	2,893	-0.01%
2022/01/24	14.5	442.27	24	449.48	459.50	-9.5	2,917	-0.33%
2022/01/21	2	458.75	6	460.25	445.50	-4	2,954	-0.14%
2022/01/20	7.1	456.56	6	455.25	460.00	1.1	2,995	0.04%
2022/01/19	11	446.84	9	448.72	446.00	2	3,094	0.07%
2022/01/18	11.1	458.35	11	455.70	452.50	0	3,142	0.00%
2022/01/17	9	440.72	11	439.91	444.00	-2	3,152	-0.06%
2022/01/14	5	424.10	12	427.46	440.00	-7	3,189	-0.22%
2022/01/13	6	434.75	4	431.00	431.00	2	3,216	0.06%
2022/01/12	6.3	439.71	4	439.88	442.50	2.3	3,229	0.07%
2022/01/11	4.2	443.08	5	450.80	436.50	-0.8	3,244	-0.02%
2022/01/10	6	454.24	6	458.99	463.50	0	3,236	0.00%
2022/01/07	9.1	458.47	16.7	458.59	458.00	-7.6	3,244	-0.23%
2022/01/06	29.8	469.66	73	482.60	456.50	-43.2	3,237	-1.33%
2022/01/05	2	503.50	11	505.64	503.00	-9	3,216	-0.28%
2022/01/04	8.1	503.89	11	506.55	503.00	-2.9	3,230	-0.09%
2022/01/03	11.5	505.91	4	505.75	504.00	7.5	3,270	0.23%
2021/12/30	11	500.51	7.1	499.40	501.00	4	3,307	0.12%
2021/12/29	2	509.00	1	507.00	507.00	1	3,341	0.03%
2021/12/28	5.1	516.50	4	512.00	511.00	1.1	3,406	0.03%
2021/12/27	0	514.00	1	514.00	512.00	-1	3,451	-0.03%
2021/12/24	5	518.00	6	516.33	515.00	-1	3,514	-0.03%
2021/12/23	10	521.90	10	524.20	520.00	0	3,590	0.00%
2021/12/22	12	525.50	18	525.17	516.00	-6	3,630	-0.17%
2021/12/21	8.1	520.09	5	520.40	510.00	3.1	3,646	0.08%
2021/12/20	0	0.00	1	516.00	516.00	-1	3,686	-0.03%
2021/12/17	10.1	525.21	9	523.00	524.00	1.1	3,720	0.03%
2021/12/16	26.1	535.89	20	536.95	533.00	6	3,764	0.16%
2021/12/15	13	517.24	7	514.88	523.00	6	3,856	0.16%
2021/12/14	10	502.60	15	502.53	500.00	-5	3,908	-0.13%
2021/12/13	10	515.41	29.1	515.70	513.00	-19.1	3,919	-0.49%
2021/12/10	17.1	516.95	24.3	515.55	510.00	-7.2	3,907	-0.18%
2021/12/09	45.3	526.78	51	528.02	527.00	-5.7	3,899	-0.15%
2021/12/08	41.1	548.06	45.1	559.36	529.00	-4	3,879	-0.10%
2021/12/07	33.5	566.82	41	574.37	555.00	-7.5	3,861	-0.20%
2021/12/06	60	573.27	29	574.31	580.00	31	3,845	0.81%
2021/12/03	70.3	566.03	75.2	567.36	558.00	-5	3,857	-0.13%
2021/12/02	24.1	546.72	19	546.42	544.00	5.1	3,811	0.13%
2021/12/01	37.1	543.44	21.4	542.90	545.00	15.7	3,828	0.41%
2021/11/30	23.1	550.54	23	548.04	554.00	0.1	3,884	0.00%
2021/11/29	28.1	541.67	22.1	538.59	551.00	5.9	3,953	0.15%
2021/11/26	29.9	543.89	33.1	546.31	530.00	-3.2	3,956	-0.08%
2021/11/25	44.1	570.78	45.4	570.08	559.00	-1.4	3,937	-0.03%
2021/11/24	41	560.58	34	561.71	560.00	7	3,904	0.18%
2021/11/23	44.5	576.85	123.3	585.93	565.00	-78.7	3,872	-2.03%	大賣/
2021/11/22	67.1	604.64	41.1	601.33	592.00	26	3,810	0.68%
2021/11/19	92	584.62	161.8	595.50	610.00	-69.8	3,717	-1.88%	大賣/
2021/11/18	72.5	566.96	77	564.22	555.00	-4.6	3,522	-0.13%
2021/11/17	67.2	540.67	84.8	543.84	565.00	-17.6	3,398	-0.52%
2021/11/16	54.1	512.27	63.2	510.13	514.00	-9.2	3,253	-0.28%
2021/11/15	39.2	490.70	27.1	487.88	484.00	12.1	3,169	0.38%
2021/11/12	31.6	493.87	29.5	494.05	483.50	2.1	3,144	0.07%
2021/11/11	37.5	495.17	62.7	499.81	490.50	-25.2	3,103	-0.81%
2021/11/10	55.8	518.68	56.7	518.46	510.00	-0.9	3,060	-0.03%
2021/11/09	78.5	517.31	96.5	520.60	521.00	-18	2,966	-0.61%
2021/11/08	28.5	473.86	48.1	478.29	492.50	-19.6	2,819	-0.69%
2021/11/05	28	443.95	27	443.28	448.00	1	2,770	0.04%
2021/11/04	33	430.95	34	430.62	429.00	-1	2,748	-0.04%
2021/11/03	28	436.54	38	436.74	434.00	-10	2,742	-0.36%
2021/11/02	31	463.17	34	461.28	448.00	-3	2,731	-0.11%
2021/11/01	60.3	482.13	37.5	481.85	475.00	22.8	2,699	0.84%
2021/10/29	60.1	477.01	74.6	474.75	469.00	-14.5	2,681	-0.54%
2021/10/28	72.1	487.89	37.3	485.12	471.50	34.8	2,652	1.31%
2021/10/27	88.1	498.30	85.4	498.63	488.50	2.7	2,608	0.10%
2021/10/26	30	473.22	84.1	478.36	492.50	-54.1	2,530	-2.14%
2021/10/25	39	444.69	32	443.53	448.00	7	2,509	0.28%
2021/10/22	35	430.57	23	432.41	434.00	12	2,512	0.48%
2021/10/21	15.6	428.44	9	429.22	419.50	6.5	2,490	0.26%
2021/10/20	19.2	422.99	30	419.64	422.50	-10.8	2,471	-0.44%
2021/10/19	65.1	419.17	16.8	414.93	421.50	48.3	2,458	1.97%
2021/10/18	10.8	404.36	7	404.71	402.50	3.8	2,446	0.15%
2021/10/15	17	408.23	20.6	407.75	406.50	-3.6	2,462	-0.14%
2021/10/14	28.1	403.29	30.7	401.50	398.00	-2.7	2,482	-0.11%
2021/10/13	22.1	402.23	30	404.23	398.50	-8	2,498	-0.32%
2021/10/12	8	414.74	8	415.13	411.00	0	2,507	0.00%
2021/10/08	29.6	436.39	16	434.94	427.00	13.6	2,512	0.54%
2021/10/07	16	426.31	24.5	423.49	427.00	-8.5	2,511	-0.34%
2021/10/06	46.1	418.34	46.1	416.92	408.50	0.1	2,519	0.00%
2021/10/05	50.1	400.41	69	399.22	413.00	-18.9	2,511	-0.75%
2021/10/04	24	411.90	17	413.26	401.00	7	2,498	0.28%
2021/10/01	36.2	410.03	37	408.23	411.00	-0.9	2,447	-0.03%
2021/09/30	68.1	422.84	69	419.72	411.00	-0.9	2,381	-0.04%
2021/09/29	49.8	445.29	49.1	444.73	432.00	0.7	2,298	0.03%
2021/09/28	33.3	475.70	57.1	477.03	473.00	-23.8	2,248	-1.06%
2021/09/27	42.2	496.69	41	510.22	480.50	1.2	2,208	0.05%
2021/09/24	38.1	515.70	27	515.48	510.00	11.1	2,149	0.51%
2021/09/23	43.1	515.60	36	516.03	509.00	7.1	2,109	0.34%
2021/09/22	74.1	528.07	79	527.74	506.00	-4.9	2,057	-0.24%
2021/09/17	33.6	497.85	55.1	500.32	518.00	-21.5	1,923	-1.12%
2021/09/16	9.2	478.94	11	479.27	471.50	-1.8	1,847	-0.10%
2021/09/15	12	474.00	10	473.75	471.00	2	1,827	0.11%
2021/09/14	14	481.39	21	481.86	472.00	-7	1,829	-0.38%
2021/09/13	23	490.33	14.1	478.63	475.00	8.9	1,821	0.49%
2021/09/10	47.1	493.16	45	493.44	494.50	2.1	1,909	0.11%
2021/09/09	33.1	461.70	31	463.16	480.00	2.1	1,934	0.11%
2021/09/08	30.1	469.46	37	467.60	471.00	-6.9	1,969	-0.35%
2021/09/07	36	473.75	36.2	476.28	453.00	-0.2	1,939	-0.01%
2021/09/06	28	506.44	28.1	505.13	490.00	-0.1	1,892	0.00%
2021/09/03	51.4	520.88	63.3	513.83	495.50	-11.9	1,844	-0.64%
2021/09/02	82.5	507.06	95.8	509.75	517.00	-13.4	1,761	-0.76%
2021/09/01	47.9	464.82	67.3	467.24	480.00	-19.4	1,644	-1.18%
2021/08/31	34	439.60	35	436.63	436.50	-1	1,587	-0.06%
2021/08/30	17.1	426.66	39	432.05	443.50	-21.9	1,557	-1.41%
2021/08/27	25.1	418.37	16	411.97	403.50	9.1	1,523	0.60%
2021/08/26	23	433.70	26.1	438.18	430.50	-3.1	1,503	-0.20%
2021/08/25	5	422.90	6	426.00	425.00	-1	1,480	-0.07%
2021/08/24	16	427.67	17	425.47	423.00	-1	1,474	-0.07%
2021/08/23	159	423.89	9	417.28	429.00	150	1,457	10.29%	大買/鉅額交易
2021/08/20	19	396.00	18	396.50	395.00	1	1,436	0.07%
2021/08/19	13.1	401.42	9.1	406.60	390.00	4	1,428	0.28%
2021/08/18	17.1	391.15	19	392.16	411.00	-1.9	1,411	-0.14%
2021/08/17	13	392.42	9	396.00	387.00	4	1,393	0.29%
2021/08/16	16	387.03	63.1	384.85	402.00	-47.1	1,377	-3.42%
2021/08/13	12	395.71	7.1	398.57	390.50	4.9	1,349	0.36%
2021/08/12	14.1	407.62	10	410.41	402.50	4	1,332	0.30%
2021/08/11	22.1	422.37	12.1	428.50	412.00	10	1,318	0.76%
2021/08/10	11	432.09	16.2	434.69	443.00	-5.1	1,303	-0.40%
2021/08/09	18.1	442.99	16	451.16	427.50	2.1	1,289	0.16%
2021/08/06	27.2	469.91	18	472.08	456.00	9.2	1,274	0.72%
2021/08/05	32	490.08	7	493.93	490.00	25	1,258	1.99%
2021/08/04	28.3	497.05	20.1	492.13	488.50	8.2	1,260	0.65%
2021/08/03	18	496.86	55.2	494.70	492.00	-37.2	1,243	-2.99%
2021/08/02	15.1	476.60	65.1	475.38	472.00	-50	1,223	-4.08%
2021/07/30	63	487.67	25.1	487.38	475.00	37.9	1,217	3.11%
2021/07/29	15	463.44	46.1	469.38	482.50	-31.1	1,187	-2.61%
2021/07/28	32.1	435.20	33.8	425.50	439.00	-1.6	1,168	-0.14%
2021/07/27	26.1	465.75	5.2	474.00	442.50	21	1,144	1.83%
2021/07/26	12	478.46	15	484.47	479.50	-3	1,139	-0.26%
2021/07/23	12.1	468.60	12.1	475.62	465.50	-0.1	1,128	-0.01%
2021/07/22	20.2	486.32	4.5	485.53	475.00	15.7	1,119	1.41%
2021/07/21	45.2	493.32	7	495.43	483.50	38.2	1,105	3.45%
2021/07/20	16	483.91	28.4	484.96	483.50	-12.4	1,083	-1.14%
2021/07/19	15.1	476.94	117	463.85	468.00	-101.9	1,043	-9.77%	大賣/鉅額交易
2021/07/16	20.8	515.09	27.2	500.68	492.50	-6.4	1,012	-0.63%
2021/07/15	14.2	498.97	30.5	497.43	501.00	-16.4	981	-1.67%
2021/07/14	35.7	520.44	29.1	522.03	502.00	6.6	963	0.68%
2021/07/13	46.4	549.09	37.1	539.69	517.00	9.3	930	1.00%
2021/07/12	42.2	505.38	18.3	514.07	528.00	23.9	876	2.73%
2021/07/09	61	470.29	49.1	465.37	480.00	11.9	838	1.42%
2021/07/08	5.5	426.78	0.4	428.00	446.00	5.1	790	0.64%
2021/07/07	13	417.12	3	428.00	417.00	10	799	1.25%
2021/07/06	4.1	435.98	1	432.50	438.00	3.1	805	0.39%
2021/07/05	1.3	449.44	5.1	446.27	450.00	-3.8	821	-0.47%
2021/07/02	3.1	411.53	8	413.56	420.00	-4.9	822	-0.60%
2021/07/01	9	394.67	2	406.50	397.00	7	834	0.84%
2021/06/30	5.9	405.72	0.2	402.82	402.00	5.7	843	0.68%
2021/06/29	5	396.00	10.9	405.91	420.50	-5.9	853	-0.69%
2021/06/28	3.2	378.94	4.5	378.99	382.50	-1.3	867	-0.15%
2021/06/25	0	0.00	3.1	386.55	385.00	-3.1	890	-0.35%
2021/06/24	5.3	391.87	4.7	392.81	392.00	0.6	915	0.07%
2021/06/23	10.6	381.26	12.3	375.17	390.00	-1.7	921	-0.18%
2021/06/22	5.1	375.02	15.7	371.89	371.00	-10.6	908	-1.17%
2021/06/21	252.9	381.04	69.2	375.91	358.00	183.7	894	20.54%	大買/鉅額交易
2021/06/18	107.1	349.72	43.3	345.64	356.00	63.8	775	8.22%	大買/
2021/06/17	39	316.04	39	317.56	324.00	0	694	0.00%
2021/06/16	5	300.30	20.1	301.01	302.50	-15.1	623	-2.43%
2021/06/15	4	264.63	9	265.83	275.00	-5	583	-0.86%
2021/06/11	2.1	252.43	2	256.00	250.00	0.1	573	0.02%
2021/06/10	5	255.60	6	254.42	256.00	-1	582	-0.17%
2021/06/09	2	245.75	2	245.25	245.50	0	574	0.00%
2021/06/08	3	247.00	2	246.00	248.00	1	575	0.17%
2021/06/07	1	243.00	3	246.17	243.00	-2	575	-0.35%
2021/06/04	1	248.00	1	250.00	248.50	0	574	0.00%
2021/06/03	2	250.50	2.1	250.24	250.00	-0.1	573	-0.02%
2021/06/02	2	247.50	2	246.53	246.50	0	573	0.00%
2021/06/01	2	251.50	3	252.33	252.00	-1	571	-0.18%
2021/05/31	1	253.00	0	0.00	251.50	1	569	0.18%
2021/05/28	11	251.00	2	251.25	249.50	9	569	1.58%
2021/05/27	3	246.00	4	244.38	245.50	-1	569	-0.18%
2021/05/26	2	243.25	4	243.00	241.50	-2	566	-0.35%
2021/05/25	9.1	243.11	5	244.50	242.00	4.1	568	0.72%
2021/05/24	1	225.50	4	226.38	234.00	-3	569	-0.53%
2021/05/21	5	227.50	16	228.50	228.00	-11	577	-1.90%
2021/05/20	14	221.72	4	226.50	221.00	10	587	1.71%
2021/05/19	8	224.75	1	225.00	224.50	7	590	1.18%
2021/05/18	3	224.83	5	223.70	228.00	-2	596	-0.34%
2021/05/17	8	214.06	11	217.55	214.00	-3	611	-0.49%
2021/05/14	6.3	239.20	4	240.63	235.00	2.3	604	0.38%
2021/05/13	8	238.68	9	238.44	236.00	-1	602	-0.16%
2021/05/12	13.1	252.02	14	251.36	244.00	-0.9	606	-0.15%
2021/05/11	11	264.23	7	263.43	258.50	4	604	0.66%
2021/05/10	6	276.58	1	286.00	274.50	5	601	0.83%
2021/05/07	6	284.83	6	284.42	285.50	0	602	0.00%
2021/05/06	9	281.44	3	286.33	278.00	6	602	1.00%
2021/05/05	5	287.00	9	283.12	279.50	-4	600	-0.67%
2021/05/04	11	276.45	3.2	279.09	270.50	7.8	595	1.31%
2021/05/03	14.2	293.71	4	294.50	290.50	10.2	594	1.72%
2021/04/29	10.1	286.17	9.3	285.94	287.00	0.8	606	0.13%
2021/04/28	14	280.43	1	278.50	278.50	13	600	2.16%
2021/04/27	13.1	282.71	3.1	283.02	282.00	10.1	606	1.66%
2021/04/26	9	278.06	1	279.50	285.00	8	610	1.31%
2021/04/23	2	276.00	2	276.25	280.00	0	611	0.00%
2021/04/22	4.3	275.99	4	278.12	272.00	0.3	619	0.05%
2021/04/21	3.2	276.28	0	0.00	276.00	3.2	619	0.52%
2021/04/20	9.1	279.31	5	278.20	277.00	4.1	623	0.66%
2021/04/19	10.2	281.38	9	280.50	277.50	1.2	633	0.19%
2021/04/16	3.1	288.87	2	288.50	288.00	1.1	642	0.17%
2021/04/15	4	294.50	3	296.67	292.50	1	670	0.15%
2021/04/14	10	289.57	9	285.17	295.00	1	706	0.14%
2021/04/13	4.6	298.87	6	300.08	297.50	-1.4	718	-0.19%
2021/04/12	7	295.21	10.1	298.05	291.50	-3.1	714	-0.43%
2021/04/09	14	304.36	4.3	306.24	298.50	9.8	719	1.36%
2021/04/08	4.1	319.40	2	321.75	319.00	2.1	721	0.28%
2021/04/07	7	326.17	6	317.92	316.50	1	734	0.14%
2021/04/06	8	330.81	6	328.33	327.00	2	744	0.27%
2021/04/01	24	338.40	15.2	333.96	331.50	8.9	732	1.21%
2021/03/31	18.3	328.47	12	321.92	335.00	6.3	716	0.88%
2021/03/30	32.3	322.03	14.4	319.21	324.50	17.8	695	2.57%
2021/03/29	15	304.87	23.3	310.07	317.00	-8.3	667	-1.24%
2021/03/26	15.6	289.63	9.2	290.26	288.50	6.4	638	1.00%
2021/03/25	1.1	277.78	1	276.00	279.50	0.1	621	0.02%
2021/03/24	0	0.00	1	268.50	273.50	-1	618	-0.16%
2021/03/23	1	271.50	0	0.00	269.00	1	616	0.16%
2021/03/22	0	0.00	6	270.92	270.00	-6	619	-0.97%
2021/03/19	2	271.50	12	273.42	270.50	-10	622	-1.61%
2021/03/18	11	280.59	1.1	277.09	276.50	9.9	620	1.60%
2021/03/17	7	279.07	0	284.00	277.50	7	621	1.13%
2021/03/16	4.1	278.21	8	283.44	284.50	-3.9	617	-0.63%
2021/03/15	1	269.50	0	270.00	269.50	1	604	0.16%
2021/03/12	3	273.33	3	275.00	272.00	0	604	0.00%
2021/03/11	0	0.00	1	274.00	274.50	-1	603	-0.17%
2021/03/10	2	269.50	1	269.00	268.50	1	602	0.17%
2021/03/09	1	265.50	2	267.00	267.50	-1	604	-0.17%
2021/03/08	0	0.00	2	270.15	269.00	-2	609	-0.33%
2021/03/05	2.1	271.86	2	271.00	271.00	0.1	613	0.02%
2021/03/04	2.1	271.62	2	267.25	268.00	0.1	617	0.02%
2021/03/03	5.2	267.02	7	264.36	268.00	-1.8	618	-0.29%
2021/03/02	10.2	273.58	3	274.33	270.00	7.2	615	1.17%
2021/02/26	3	272.67	0.5	276.36	273.00	2.5	612	0.40%
2021/02/25	10	279.35	3.2	278.78	278.00	6.9	605	1.13%
2021/02/24	6.1	279.52	2.3	279.11	278.00	3.8	600	0.62%
2021/02/23	11.2	286.02	4.2	284.90	284.50	7	591	1.19%
2021/02/22	10.2	293.57	5	294.40	294.00	5.2	580	0.90%
2021/02/19	4	289.38	0	0.00	289.50	4	567	0.71%
2021/02/18	4.1	290.12	2.1	294.19	289.00	2	561	0.35%
2021/02/17	3	290.50	8.3	293.54	293.00	-5.3	550	-0.97%
2021/02/05	2.1	273.12	2	274.25	275.00	0.1	526	0.02%
2021/02/04	2.3	274.74	0.1	277.00	273.00	2.2	521	0.42%
2021/02/03	6.1	281.59	4	281.38	278.00	2.1	516	0.41%
2021/02/02	3	286.17	18	290.75	286.50	-15	504	-2.98%
2021/02/01	2	279.00	4	283.63	282.50	-2	491	-0.41%
2021/01/29	13	288.77	7.3	289.17	286.00	5.7	483	1.18%
2021/01/28	4	277.75	1	274.50	276.00	3	471	0.65%
2021/01/27	5	285.50	10	286.45	285.00	-5	464	-1.07%
2021/01/26	4	288.50	1	288.50	283.00	3	458	0.65%
2021/01/25	7	293.50	1	300.00	292.00	6	446	1.34%
2021/01/22	1.4	286.50	18.1	289.89	299.50	-16.7	430	-3.88%
2021/01/21	3	271.83	2	273.00	273.00	1	401	0.25%
2021/01/20	3	274.17	11.1	272.37	269.50	-8.1	396	-2.03%
2021/01/19	1	278.00	7	281.64	279.00	-6	387	-1.55%
2021/01/18	1	256.00	7.1	263.30	277.00	-6.1	379	-1.61%
2021/01/15	6.1	269.89	1	265.00	266.00	5.1	370	1.38%
2021/01/14	1.1	278.55	0	0.00	277.50	1.1	357	0.31%
2021/01/13	1	281.00	3	280.50	284.50	-2	350	-0.57%
2021/01/12	18	279.78	4.2	278.29	275.00	13.9	341	4.05%
2021/01/08	5	294.40	18.1	299.37	294.50	-13.1	321	-4.07%
2021/01/06	14.2	278.25	20.3	278.02	280.00	-6.1	299	-2.02%
2021/01/05	40.5	273.50	11.1	277.92	286.50	29.3	266	11.00%
2021/01/04	7	259.36	16.1	255.28	261.50	-9.1	224	-4.06%
2020/12/31	13.1	238.73	8.2	240.93	238.00	4.9	199	2.46%
2020/12/30	7.1	241.76	21	244.62	246.00	-13.9	190	-7.30%
2020/12/29	10.3	239.90	20	242.91	236.00	-9.7	174	-5.54%
2020/12/28	4.1	251.88	12.5	252.16	250.00	-8.4	153	-5.47%
2020/12/25	16.4	267.24	18	268.66	262.00	-1.6	131	-1.19%