威鋒電子 (6756)-新光券商分點個股進出

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
196.5
漲跌
▲4.0
漲幅
+2.08%
成交量
125張
產業
上市半導體類股
221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

威鋒電子 (6756)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	0	195.98	0	0.00	196.50	0	521	0.01%
2024/04/26	2.3	193.14	1	195.50	192.50	1.3	529	0.25%
2024/04/25	1.3	192.13	1	190.54	190.50	0.2	544	0.04%
2024/04/24	5	195.51	1	194.00	195.50	4	551	0.73%
2024/04/23	0.7	191.57	1	191.00	190.50	-0.3	561	-0.05%
2024/04/22	1.2	190.03	2.4	191.49	189.50	-1.2	569	-0.21%
2024/04/19	3.4	197.26	1	202.50	194.00	2.4	580	0.41%
2024/04/18	3	204.00	0	0.00	204.00	3	588	0.51%
2024/04/17	2	205.26	2	205.50	206.50	0	605	0.00%
2024/04/16	3.4	206.28	3	206.17	204.00	0.4	614	0.06%
2024/04/15	5.1	213.21	13	213.42	212.00	-7.9	626	-1.27%
2024/04/12	1	216.49	7	218.50	218.50	-6	657	-0.91%
2024/04/11	2	215.25	0	0.00	215.50	2	681	0.29%
2024/04/10	0	0.00	4	218.88	219.00	-4	706	-0.57%
2024/04/09	5.2	214.82	7	215.57	215.00	-1.8	745	-0.25%
2024/04/08	11.9	214.39	3	213.17	213.00	8.9	823	1.09%
2024/04/03	0.2	217.54	0	0.00	220.00	0.2	898	0.03%
2024/04/02	1.3	220.62	1	220.52	218.50	0.3	931	0.03%
2024/04/01	3	218.00	4	218.38	218.50	-1	996	-0.10%
2024/03/29	7	216.00	8	215.88	215.00	-1	1,132	-0.09%
2024/03/28	8.2	217.14	6	218.67	216.00	2.2	1,171	0.19%
2024/03/27	1	219.01	1	221.00	218.50	0	1,177	0.00%
2024/03/26	10.1	222.24	3	220.83	219.00	7.1	1,177	0.60%
2024/03/25	8	229.69	11.1	227.82	224.50	-3.1	1,173	-0.26%
2024/03/22	8.1	223.87	3	221.84	221.50	5.1	1,154	0.44%
2024/03/21	1	221.50	3.1	220.79	220.00	-2.1	1,158	-0.18%
2024/03/20	4.7	216.30	0	0.00	217.00	4.7	1,179	0.39%
2024/03/19	0.1	217.37	0	218.00	216.50	0.1	1,188	0.01%
2024/03/18	0	215.59	2	214.00	215.50	-2	1,191	-0.17%
2024/03/15	3.1	218.28	28	213.70	215.00	-24.9	1,195	-2.09%
2024/03/14	7	217.65	4	220.38	218.50	3	1,192	0.25%
2024/03/13	21.4	222.16	2	218.51	218.50	19.4	1,193	1.63%
2024/03/12	4.1	225.91	1	225.52	226.00	3.1	1,189	0.26%
2024/03/11	3.2	225.51	1	223.00	223.00	2.2	1,199	0.18%
2024/03/08	20.3	227.06	21	228.17	224.50	-0.7	1,201	-0.06%
2024/03/07	15.6	238.64	12	235.75	232.50	3.6	1,192	0.30%
2024/03/06	60.5	247.84	23	245.37	242.00	37.5	1,180	3.18%
2024/03/05	10	261.50	6.2	262.63	264.50	3.8	1,190	0.32%
2024/03/04	4.1	266.07	6	270.17	265.00	-1.9	1,205	-0.16%
2024/03/01	5	269.00	4	271.38	267.50	1	1,202	0.08%
2024/02/29	6.2	265.56	9.3	266.82	268.00	-3.1	1,205	-0.26%
2024/02/27	8.5	272.48	16.2	275.14	271.00	-7.7	1,222	-0.63%
2024/02/26	12.2	273.91	11.3	270.31	273.00	0.9	1,239	0.07%
2024/02/23	12.3	268.90	51.2	269.58	266.50	-39	1,271	-3.07%
2024/02/22	7	258.57	7.1	258.39	259.00	-0.1	1,249	0.00%
2024/02/21	3	258.83	12.1	260.96	260.50	-9	1,248	-0.72%
2024/02/20	0	255.00	0	0.00	255.50	0	1,249	0.00%
2024/02/19	4	257.12	3	256.67	257.00	1	1,249	0.08%
2024/02/16	0.2	253.35	1	253.50	253.50	-0.8	1,264	-0.06%
2024/02/15	4.1	247.08	10	249.90	252.00	-5.9	1,268	-0.47%
2024/02/05	14.6	242.22	3	241.50	240.50	11.5	1,266	0.91%
2024/02/02	9.3	249.89	2	249.50	249.00	7.3	1,261	0.58%
2024/02/01	9.3	249.26	1.1	250.05	249.00	8.2	1,261	0.65%
2024/01/31	1	250.50	2	252.75	250.50	-1	1,259	-0.08%
2024/01/30	8.3	252.33	4.3	252.79	252.00	4	1,258	0.32%
2024/01/29	5	258.50	5	257.90	258.50	0	1,253	0.00%
2024/01/26	12	258.46	1	261.00	257.00	11	1,265	0.87%
2024/01/25	33.6	264.28	9	263.72	262.50	24.6	1,262	1.95%
2024/01/24	26.1	273.56	29.6	274.46	270.00	-3.5	1,252	-0.28%
2024/01/23	4	268.25	4	267.75	267.00	0	1,229	0.00%
2024/01/22	3	261.34	4.2	261.12	262.50	-1.2	1,217	-0.10%
2024/01/19	30	266.76	30	261.13	259.00	0	1,211	0.00%
2024/01/18	7.1	262.04	8.1	261.73	262.00	-0.9	1,203	-0.08%
2024/01/17	8.3	264.43	7	263.50	263.00	1.3	1,205	0.11%
2024/01/16	6	266.49	8.3	268.33	265.00	-2.2	1,195	-0.19%
2024/01/15	15	268.57	34.2	270.09	271.00	-19.2	1,187	-1.62%
2024/01/12	15	268.00	10	265.70	264.00	5	1,177	0.43%
2024/01/11	17.1	267.92	36.1	268.64	272.00	-19	1,167	-1.63%
2024/01/10	25	262.76	10	262.90	263.00	15	1,156	1.30%
2024/01/09	7	260.29	24	260.23	261.50	-17	1,159	-1.46%
2024/01/08	46.2	268.85	49.1	263.42	260.50	-2.8	1,144	-0.25%
2024/01/05	38	267.58	44	268.43	269.00	-6	1,112	-0.54%
2024/01/04	51.5	268.31	46.1	267.63	265.00	5.4	1,083	0.50%
2024/01/03	53.1	277.68	54	277.65	273.00	-0.9	1,058	-0.09%
2024/01/02	88.1	284.38	80.3	284.46	285.50	7.8	1,015	0.77%
2023/12/29	125.3	270.75	112.3	272.07	275.00	13	935	1.39%	大買/大賣/
2023/12/28	47.2	262.60	48	263.28	263.50	-0.8	857	-0.10%
2023/12/27	85.2	268.60	57.6	269.04	266.50	27.6	825	3.35%
2023/12/26	123.7	264.21	180	266.98	266.00	-56.2	758	-7.41%	大買/大賣/
2023/12/25	8.4	248.59	42	248.13	250.50	-33.6	622	-5.40%
2023/12/22	9	227.67	1	230.00	228.00	8	583	1.37%
2023/12/21	11	223.41	1	220.00	221.00	10	575	1.74%
2023/12/20	1	224.50	1	222.50	222.50	0	573	0.00%
2023/12/19	0	223.00	0	0.00	222.50	0	571	0.00%
2023/12/18	8	224.19	9	227.83	223.00	-1	573	-0.18%
2023/12/15	34.2	235.79	17	232.44	230.50	17.2	567	3.04%
2023/12/14	14	240.36	17.1	242.50	240.50	-3	545	-0.56%
2023/12/13	8.3	238.50	13	239.69	236.50	-4.7	535	-0.89%
2023/12/12	42.1	235.89	4	238.50	235.00	38.1	534	7.13%
2023/12/11	8.1	238.88	7	239.43	238.00	1.1	531	0.21%
2023/12/08	19	239.18	9.6	241.14	237.00	9.4	529	1.77%
2023/12/07	6	236.50	4	236.63	234.00	2	526	0.38%
2023/12/06	13.1	241.00	10.1	240.95	240.50	2.9	526	0.55%
2023/12/05	4.1	232.01	4	232.50	232.00	0.1	514	0.01%
2023/12/04	5	238.20	6	238.33	237.00	-1	513	-0.19%
2023/12/01	16	239.65	16	240.03	237.50	0	514	0.01%
2023/11/30	21.1	246.24	13.6	244.86	240.50	7.6	523	1.44%
2023/11/29	14	237.97	22	240.04	242.50	-8	497	-1.61%
2023/11/28	11	234.13	9	233.67	234.50	2	480	0.41%
2023/11/27	6	235.83	10	234.90	231.00	-4	484	-0.82%
2023/11/24	23	238.35	17.2	237.33	235.50	5.9	486	1.20%
2023/11/22	12.2	232.57	31.1	236.05	239.00	-18.8	415	-4.53%
2023/11/21	9	221.94	8	221.69	220.00	1	364	0.27%
2023/11/20	15	222.00	25	221.62	220.00	-10	360	-2.77%
2023/11/17	17	220.79	9.1	220.54	222.00	7.9	355	2.22%
2023/11/16	8	217.25	5	216.30	216.50	3	347	0.86%
2023/11/15	23.5	220.06	17.2	220.55	218.50	6.4	344	1.84%
2023/11/14	10	213.20	18.2	212.45	214.00	-8.2	325	-2.52%
2023/11/13	0	208.25	1	206.50	206.00	-1	319	-0.30%
2023/11/10	4	204.62	0	206.00	204.00	4	317	1.26%
2023/11/09	13	208.96	4.1	207.12	206.50	9	316	2.83%
2023/11/08	3.1	213.17	2.2	213.99	214.00	0.8	315	0.26%
2023/11/07	3	214.00	7	213.64	213.50	-4	316	-1.26%
2023/11/06	5	213.80	9	215.56	216.50	-4	322	-1.24%
2023/11/03	2.2	212.09	13.6	212.78	212.50	-11.4	321	-3.56%
2023/11/02	0	206.00	2	207.25	207.50	-2	310	-0.64%
2023/11/01	2.4	203.81	1	203.00	202.00	1.4	309	0.46%
2023/10/31	6.4	202.26	2	203.25	201.50	4.4	311	1.40%
2023/10/30	1	207.01	0	0.00	207.50	1	317	0.32%
2023/10/27	2	206.01	7	205.29	205.00	-5	320	-1.56%
2023/10/26	2	210.97	3	211.83	205.50	-1	333	-0.29%
2023/10/25	3.1	212.11	13	212.19	211.50	-9.9	344	-2.89%
2023/10/24	6.1	200.67	4	200.75	202.50	2.1	358	0.58%
2023/10/23	1	203.50	0	0.00	200.50	1	363	0.28%
2023/10/20	4	202.38	2	203.25	204.50	2	374	0.54%
2023/10/19	1	206.53	1	207.50	206.00	0	378	0.00%
2023/10/18	11	207.82	5	209.90	214.00	6	379	1.59%
2023/10/17	3	215.01	3	218.00	210.50	0	376	0.00%
2023/10/16	4.1	205.93	3	204.50	204.50	1.1	369	0.29%
2023/10/13	0	210.41	0	0.00	210.00	0	375	0.00%
2023/10/12	0	0.00	0	206.00	208.50	0	384	-0.01%
2023/10/11	2	206.54	1	204.50	204.50	1	405	0.25%
2023/10/06	0	209.55	1	208.00	209.50	-1	415	-0.24%
2023/10/05	2	211.23	0	0.00	209.50	2	438	0.46%
2023/10/04	0	208.00	0	0.00	207.00	0	461	0.00%
2023/10/03	2	209.76	1	209.00	208.00	1	464	0.22%
2023/10/02	1	207.52	0	0.00	209.00	1	473	0.21%
2023/09/28	1	205.58	1.1	207.46	205.00	-0.1	486	-0.02%
2023/09/27	3	202.51	2	203.50	202.50	1	487	0.20%
2023/09/26	3	206.67	2	205.75	204.50	1	489	0.21%
2023/09/25	0	209.88	1	209.00	209.00	-1	490	-0.20%
2023/09/22	2	204.76	4	208.00	210.00	-2	490	-0.41%
2023/09/21	4	208.51	2.2	208.09	208.00	1.8	490	0.37%
2023/09/20	1	215.03	2	214.00	214.00	-1	488	-0.20%
2023/09/19	3.1	218.13	8	217.01	216.00	-4.9	488	-1.01%
2023/09/18	0	0.00	0	223.00	222.00	0	489	0.00%
2023/09/15	6.1	224.58	8	225.06	223.00	-2	490	-0.40%
2023/09/14	6.3	221.78	2	222.50	222.00	4.3	488	0.89%
2023/09/13	4.1	217.39	3	217.33	216.50	1.1	496	0.23%
2023/09/12	4	220.24	4	219.13	221.50	0	499	0.00%
2023/09/11	6.1	220.49	8	218.50	218.00	-1.9	508	-0.38%
2023/09/08	3	223.17	5	224.10	223.00	-2	507	-0.39%
2023/09/07	1.2	227.42	15	226.30	224.00	-13.8	515	-2.67%
2023/09/06	3	230.17	12	231.12	229.50	-9	512	-1.75%
2023/09/05	3	234.01	7.4	233.30	236.00	-4.4	505	-0.86%
2023/09/04	7	225.14	7.3	226.16	228.00	-0.3	492	-0.06%
2023/09/01	2	221.25	4.2	224.89	223.50	-2.1	486	-0.44%
2023/08/31	9.4	220.81	11.2	221.70	222.50	-1.9	484	-0.38%
2023/08/30	15.1	216.13	12	213.96	215.00	3	483	0.63%
2023/08/29	2	203.50	5	204.50	206.00	-3	477	-0.63%
2023/08/28	0	197.25	0	200.00	197.00	0	476	0.00%
2023/08/25	2	195.51	3.3	197.31	196.50	-1.2	491	-0.25%
2023/08/24	2	198.76	1	201.50	199.00	1	503	0.20%
2023/08/23	1.2	198.89	3	198.17	198.50	-1.8	517	-0.34%
2023/08/22	1	197.00	2	199.00	197.00	-1	519	-0.19%
2023/08/21	1	197.51	2	198.00	198.00	-1	521	-0.19%
2023/08/18	2	200.00	1	201.99	199.00	1	521	0.19%
2023/08/17	3.1	203.76	2	204.02	204.50	1	521	0.20%
2023/08/16	1	195.53	4	196.63	198.00	-3	518	-0.57%
2023/08/15	2	197.52	2	199.50	196.00	0	518	0.01%
2023/08/14	3.1	194.52	3	195.83	195.50	0.1	519	0.01%
2023/08/11	3.6	200.57	6	201.67	200.50	-2.4	517	-0.46%
2023/08/10	14.3	203.69	6	205.58	203.00	8.3	516	1.62%
2023/08/09	8.5	215.27	17	214.09	212.50	-8.6	512	-1.67%
2023/08/08	9	218.00	13.2	217.78	217.00	-4.2	511	-0.83%
2023/08/07	7.1	221.35	1	223.00	221.50	6.1	511	1.19%
2023/08/04	2.2	220.21	6	222.75	222.00	-3.8	512	-0.74%
2023/08/02	15.1	222.05	2	221.00	219.50	13.1	510	2.56%
2023/08/01	12.3	226.32	2.5	231.25	228.00	9.8	505	1.93%
2023/07/31	20.2	236.77	15.1	231.78	228.50	5.1	500	1.03%
2023/07/28	9.2	235.79	15.2	237.00	235.50	-6	486	-1.24%
2023/07/27	11.2	232.79	24.2	235.39	234.50	-13	471	-2.76%
2023/07/26	2.2	219.65	1.1	220.81	219.00	1.1	450	0.25%
2023/07/25	5.2	225.78	7.6	224.59	226.50	-2.5	449	-0.55%
2023/07/24	7.1	216.65	7	215.58	214.50	0	439	0.01%
2023/07/21	6.1	220.41	7	223.36	222.50	-1	438	-0.22%
2023/07/20	15	226.90	7	224.86	223.00	8	441	1.81%
2023/07/19	4	227.39	7.2	228.14	227.00	-3.2	440	-0.72%
2023/07/18	6	222.08	3	221.50	221.00	3	438	0.69%
2023/07/17	15	226.10	10	226.95	224.00	5	436	1.16%
2023/07/14	10.4	230.82	18	234.11	233.50	-7.6	432	-1.77%
2023/07/13	14	230.39	15	230.69	224.00	-1	415	-0.24%
2023/07/12	35	234.60	20.1	234.73	229.50	15	408	3.66%
2023/07/11	41	232.18	50.3	229.63	231.50	-9.3	395	-2.35%
2023/07/10	1.1	218.67	31	220.05	218.00	-30	391	-7.66%
2023/07/07	10	224.99	5	224.30	221.50	5	393	1.28%
2023/07/06	9.2	228.77	7.6	229.37	230.00	1.6	387	0.42%
2023/07/05	2	223.75	3.1	222.52	223.00	-1.1	380	-0.28%
2023/07/04	0.3	223.34	3.1	219.92	223.00	-2.8	388	-0.72%
2023/07/03	0	219.00	1	218.51	218.50	-1	389	-0.26%
2023/06/30	0	0.00	2	215.00	216.00	-2	392	-0.51%
2023/06/29	1	213.00	4	213.75	215.00	-3	398	-0.75%
2023/06/28	2	210.25	0.2	210.58	211.00	1.8	411	0.44%
2023/06/27	2	213.25	4.1	211.96	209.50	-2.1	423	-0.50%
2023/06/26	6	214.67	1	213.50	213.50	5	436	1.15%
2023/06/21	1	219.96	0	0.00	220.00	1	451	0.23%
2023/06/20	2	220.04	0.1	219.00	219.50	1.9	481	0.39%
2023/06/19	4	226.13	5	225.81	223.50	-1	558	-0.18%
2023/06/16	4	224.50	5	223.70	223.50	-1	599	-0.17%
2023/06/15	22	222.96	7.5	225.58	226.00	14.5	613	2.36%
2023/06/14	6	220.17	0.1	219.98	218.00	5.9	618	0.95%
2023/06/13	2.1	223.99	0.6	225.17	222.50	1.5	629	0.23%
2023/06/12	3	216.17	3.2	217.51	216.50	-0.2	633	-0.04%
2023/06/09	2	216.25	4	216.75	218.00	-2	635	-0.31%
2023/06/08	4	215.87	0	0.00	213.50	4	645	0.62%
2023/06/07	0	219.57	9	219.22	220.00	-9	662	-1.35%
2023/06/06	7.2	219.77	10.6	220.07	217.00	-3.4	695	-0.49%
2023/06/05	2.6	224.67	3.2	224.54	224.00	-0.6	692	-0.09%
2023/06/02	4.3	225.02	0.1	226.50	220.50	4.2	684	0.61%
2023/06/01	10.1	224.99	0	0.00	223.50	10.1	680	1.48%
2023/05/31	9.2	228.94	8.1	227.67	226.50	1.1	681	0.17%
2023/05/30	33.5	220.13	7	221.50	221.00	26.5	673	3.93%
2023/05/29	6.3	219.29	12.1	213.49	223.00	-5.9	664	-0.88%
2023/05/26	1.3	203.56	0.1	205.00	203.00	1.2	661	0.18%
2023/05/25	3.1	208.01	2	206.78	207.50	1.1	672	0.16%
2023/05/24	0	204.50	0	0.00	204.50	0	676	0.00%
2023/05/23	1.1	206.11	1.1	206.04	205.50	0	689	0.00%
2023/05/22	0	205.50	0.1	206.00	205.50	0	699	-0.01%
2023/05/19	0	206.20	2	206.99	205.00	-2	701	-0.28%
2023/05/18	1	205.00	1.2	204.68	204.00	-0.2	703	-0.03%
2023/05/17	5	202.20	6	202.00	202.50	-1	704	-0.14%
2023/05/16	1.1	198.38	3	198.50	198.50	-1.9	705	-0.27%
2023/05/15	3.1	196.79	1	194.50	194.50	2.1	706	0.29%
2023/05/12	0	196.21	1	196.50	200.00	-1	711	-0.14%
2023/05/11	5.1	200.97	4	197.75	197.00	1.1	715	0.15%
2023/05/10	2.2	201.75	2	201.50	203.00	0.2	720	0.03%
2023/05/09	2.1	205.46	0	209.50	204.50	2.1	724	0.29%
2023/05/08	1.3	207.69	11	210.45	209.00	-9.7	735	-1.32%
2023/05/05	0.4	208.11	0	0.00	207.50	0.4	765	0.06%
2023/05/04	2.3	205.39	1	206.00	205.50	1.3	792	0.16%
2023/05/03	1.1	204.61	0	0.00	207.00	1.1	797	0.13%
2023/05/02	0.1	209.88	8.2	208.40	208.00	-8.1	802	-1.01%
2023/04/28	2.5	203.75	2	204.75	203.50	0.5	811	0.06%
2023/04/27	2.1	201.99	2	201.50	201.50	0.1	807	0.01%
2023/04/26	3.4	201.59	10	199.85	201.00	-6.6	807	-0.82%
2023/04/25	6.7	204.15	6.1	207.31	202.50	0.7	804	0.08%
2023/04/24	3.4	208.61	4	212.38	211.50	-0.6	798	-0.07%
2023/04/21	3.6	210.56	6	215.74	210.00	-2.4	797	-0.30%
2023/04/20	5.5	216.94	2	219.75	215.00	3.5	795	0.43%
2023/04/19	2.4	221.38	2	222.00	221.50	0.4	798	0.04%
2023/04/18	3.6	228.73	1.1	229.32	226.50	2.5	796	0.31%
2023/04/17	0	231.02	3	232.00	233.00	-3	797	-0.37%
2023/04/14	6	229.33	9	229.11	228.00	-3	796	-0.37%
2023/04/13	16.2	238.39	25.3	239.57	235.00	-9.1	791	-1.15%
2023/04/12	7.2	233.59	2	234.00	234.50	5.2	772	0.67%
2023/04/11	2.1	237.76	6	237.34	236.00	-3.9	770	-0.51%
2023/04/10	7.1	235.84	8	234.88	234.50	-0.9	768	-0.11%
2023/04/07	13	233.31	12.1	233.54	236.00	0.9	762	0.12%
2023/04/06	3	227.34	3	228.17	227.00	0	754	0.00%
2023/03/31	4.1	230.01	1	229.50	229.50	3.1	752	0.41%
2023/03/30	4.1	230.62	4	230.63	230.00	0.1	750	0.02%
2023/03/29	20	230.37	27	231.96	227.50	-7	745	-0.94%
2023/03/28	37.1	234.00	9.4	236.48	234.50	27.7	737	3.76%
2023/03/27	28.6	240.74	9.3	239.51	239.50	19.3	726	2.65%
2023/03/24	30.2	248.74	16.1	250.82	247.00	14.1	719	1.96%
2023/03/23	36	250.67	23.1	251.60	249.00	12.9	703	1.83%
2023/03/22	76.5	248.51	71.5	248.74	251.50	4.9	676	0.73%
2023/03/21	25.8	235.21	47.1	234.21	239.50	-21.3	599	-3.56%
2023/03/20	12.2	224.47	8.1	224.73	220.50	4.2	550	0.76%
2023/03/17	11	220.64	16.2	221.74	221.50	-5.2	536	-0.98%
2023/03/16	9.1	216.71	9.2	218.60	216.00	-0.1	525	-0.01%
2023/03/15	3.1	216.48	8.1	215.78	214.50	-5.1	520	-0.97%
2023/03/14	1.1	206.69	0	206.50	206.50	1.1	525	0.22%
2023/03/13	3.7	203.90	31.1	204.53	208.00	-27.4	541	-5.06%
2023/03/10	15.5	215.98	27	223.07	213.50	-11.5	573	-2.00%
2023/03/09	27	226.11	29.7	227.64	225.00	-2.7	581	-0.46%
2023/03/08	2.8	211.62	3	213.17	216.00	-0.2	572	-0.04%
2023/03/07	0.3	215.42	1	215.00	213.50	-0.7	586	-0.13%
2023/03/06	2.1	216.51	2.1	216.05	215.50	0	589	0.00%
2023/03/03	6.1	214.77	3	214.67	213.50	3.1	600	0.51%
2023/03/02	8.1	215.18	6	213.92	214.00	2.1	608	0.35%
2023/03/01	2	218.26	4	219.50	218.50	-2	622	-0.32%
2023/02/24	6.4	220.85	8	219.19	217.00	-1.6	629	-0.26%
2023/02/23	4	222.37	23	220.59	224.50	-19	625	-3.04%
2023/02/22	10.1	215.11	4.4	216.50	215.00	5.7	637	0.90%
2023/02/21	10.2	222.79	20.1	223.42	222.50	-9.8	648	-1.52%
2023/02/20	9.1	219.51	15.4	219.08	220.50	-6.4	655	-0.97%
2023/02/17	7	212.14	6	212.93	213.00	1	653	0.15%
2023/02/16	5.3	213.30	6.1	214.18	214.50	-0.8	661	-0.12%
2023/02/15	8	207.88	10.3	209.34	209.50	-2.2	668	-0.34%
2023/02/14	3	209.83	4	210.50	209.00	-1	669	-0.15%
2023/02/13	2.4	209.54	3.7	210.69	208.00	-1.3	677	-0.19%
2023/02/10	23.1	214.38	4	216.00	211.00	19.1	686	2.77%
2023/02/09	50.5	223.30	5	224.30	220.00	45.5	689	6.60%
2023/02/08	4.1	218.15	9.1	219.48	221.00	-5	693	-0.72%
2023/02/07	5.1	212.49	4	214.61	216.00	1.1	704	0.16%
2023/02/06	21	216.86	58.1	214.34	214.50	-37.1	730	-5.07%
2023/02/03	32.2	222.49	29.4	222.01	219.50	2.8	725	0.39%
2023/02/02	17.1	219.38	15.2	220.07	220.50	1.8	700	0.26%
2023/02/01	20	207.55	7	208.07	208.00	13	685	1.90%
2023/01/31	4.1	205.23	5	206.59	207.00	-1	704	-0.14%
2023/01/30	54	202.60	9	201.44	203.50	45	700	6.42%
2023/01/17	4	187.50	3.1	187.68	188.50	0.9	695	0.13%
2023/01/16	1	187.00	1	187.50	188.00	0	700	0.00%
2023/01/13	7	191.13	4.8	190.32	186.50	2.3	701	0.32%
2023/01/12	8	194.00	11	196.50	192.00	-3	700	-0.43%
2023/01/11	2.6	195.34	0	195.91	195.00	2.6	700	0.37%
2023/01/10	1	198.50	2	195.50	197.00	-1	704	-0.14%
2023/01/09	12.3	197.50	3	195.67	198.00	9.2	706	1.31%
2023/01/06	3	188.67	6	188.75	190.00	-3	705	-0.43%
2023/01/05	5	192.30	6	190.67	187.50	-1	706	-0.14%
2023/01/04	3	189.84	4	189.63	189.50	-1	708	-0.14%
2023/01/03	1	183.50	7	183.65	187.00	-6	711	-0.84%
2022/12/30	3	182.83	0	0.00	181.00	3	713	0.42%
2022/12/28	4.1	185.00	2	181.50	181.00	2.1	728	0.28%
2022/12/27	1	192.00	1	195.01	191.00	0	729	0.00%
2022/12/26	0	0.00	2	191.50	192.00	-2	733	-0.27%
2022/12/23	3	189.33	5	190.80	191.00	-2	741	-0.27%
2022/12/22	2	195.50	1	195.50	195.00	1	743	0.13%
2022/12/21	0	194.00	0	0.00	193.00	0	750	0.00%
2022/12/20	2	200.73	2	196.03	193.00	0	755	0.00%
2022/12/19	0	0.00	0	198.00	200.50	0	762	0.00%
2022/12/16	3.2	198.30	5	201.40	201.00	-1.8	763	-0.23%
2022/12/15	0	208.78	2	207.25	207.50	-2	757	-0.26%
2022/12/14	1	208.01	1	208.00	210.00	0	758	0.00%
2022/12/13	6	209.16	8	208.00	205.50	-2	757	-0.26%
2022/12/12	3	208.35	6	208.17	207.50	-3	754	-0.39%
2022/12/09	5	215.80	3	214.50	214.00	2	753	0.27%
2022/12/08	4	210.47	4.1	210.98	212.00	-0.1	752	-0.01%
2022/12/07	8.5	213.81	16	211.06	209.50	-7.5	752	-0.99%
2022/12/06	7.2	219.29	4	220.13	215.00	3.1	747	0.42%
2022/12/05	15.1	232.10	12	232.42	229.50	3.1	739	0.42%
2022/12/02	25.1	228.59	25	229.16	227.00	0	730	0.01%
2022/12/01	11	221.91	14	220.18	216.50	-3	703	-0.43%
2022/11/30	9	215.61	9.1	216.38	216.00	-0.1	711	-0.01%
2022/11/29	14.1	209.83	21	206.79	213.50	-6.9	699	-0.99%
2022/11/28	2	209.50	2	208.75	208.50	0	692	0.00%
2022/11/25	1	212.50	1	213.50	208.50	0	696	0.00%
2022/11/24	16	208.44	15.1	210.60	210.50	0.9	690	0.14%
2022/11/23	15	210.63	10	209.35	206.50	5	679	0.73%
2022/11/22	14.1	204.14	14	204.18	202.50	0.1	663	0.01%
2022/11/21	2	213.75	8	213.31	209.00	-6	662	-0.91%
2022/11/18	14	215.67	7	216.92	213.00	7	661	1.06%
2022/11/17	10.1	209.81	30	200.35	215.00	-19.9	639	-3.12%
2022/11/16	17	200.32	11	202.46	199.00	6	627	0.96%
2022/11/15	4.1	195.76	2.1	195.48	195.00	2	614	0.33%
2022/11/14	18.1	192.22	15	191.93	192.50	3	617	0.49%
2022/11/11	15.1	189.30	10	190.65	186.50	5.1	625	0.81%
2022/11/10	2.1	187.48	4	185.63	185.00	-2	654	-0.30%
2022/11/09	13.1	186.54	6	184.59	187.50	7	668	1.05%
2022/11/08	7	188.76	14	184.29	179.00	-7	675	-1.03%
2022/11/07	9.1	183.78	10	184.55	184.00	-0.9	673	-0.14%
2022/11/04	15.1	179.09	20	180.45	182.00	-5	670	-0.74%
2022/11/03	29.1	174.30	22	174.59	176.50	7.1	658	1.07%
2022/11/02	22.1	182.63	22	181.50	182.00	0	642	0.01%
2022/11/01	4	174.25	5	173.90	174.00	-1	623	-0.16%
2022/10/31	2.2	171.37	5.1	172.38	170.00	-2.9	623	-0.46%
2022/10/28	12.1	166.92	11	168.32	165.00	1.1	621	0.18%
2022/10/27	10.1	171.38	7	171.52	173.50	3.1	618	0.50%
2022/10/26	1.1	161.05	1	161.50	160.50	0.1	600	0.01%
2022/10/25	4.1	164.66	3.1	166.75	163.00	1	599	0.16%
2022/10/24	15.1	170.73	15	166.83	165.50	0.1	597	0.01%
2022/10/21	7.1	167.56	2	164.00	163.00	5.1	601	0.84%
2022/10/20	1.2	167.15	2	168.52	169.50	-0.9	609	-0.14%
2022/10/19	0	0.00	1	170.00	170.00	-1	620	-0.16%
2022/10/18	4.2	169.22	6	169.33	172.00	-1.8	622	-0.29%
2022/10/17	7.1	164.20	7	160.93	169.00	0.1	632	0.01%
2022/10/14	10.1	166.86	11.1	165.72	167.00	-1	641	-0.15%
2022/10/13	2.2	166.12	1	170.00	158.00	1.2	648	0.19%
2022/10/12	9.1	167.76	9.8	167.86	169.00	-0.7	643	-0.11%
2022/10/11	3.2	169.21	2	172.00	168.50	1.2	641	0.18%
2022/10/07	3.1	186.78	6	184.67	183.00	-2.9	640	-0.45%
2022/10/06	2.3	191.64	2	191.25	191.00	0.3	645	0.04%
2022/10/05	4.2	197.95	6	195.15	192.00	-1.8	649	-0.28%
2022/10/04	0.1	186.25	2.2	187.25	188.00	-2.1	647	-0.32%
2022/10/03	3	182.32	3	181.00	182.00	0	649	0.00%
2022/09/30	4.2	173.04	6	170.08	178.00	-1.8	662	-0.28%
2022/09/29	7.2	175.99	7	178.64	175.00	0.2	676	0.04%
2022/09/28	3.2	184.45	3	182.67	178.00	0.2	699	0.02%
2022/09/27	18.1	189.10	18	187.11	192.00	0.1	707	0.01%
2022/09/26	0.1	190.99	11.2	187.84	185.00	-11	711	-1.55%
2022/09/23	2	204.25	3	205.83	201.50	-1	718	-0.14%
2022/09/22	1	207.00	1.1	207.95	207.00	-0.1	727	-0.01%
2022/09/21	0	208.04	0	0.00	210.50	0	735	0.00%
2022/09/20	3	215.66	4	213.75	213.00	-1	750	-0.13%
2022/09/19	2.1	212.24	2	211.50	210.00	0.1	777	0.01%
2022/09/16	3	216.82	1	215.50	212.00	2	813	0.25%
2022/09/15	7	217.50	9.1	220.20	217.50	-2.1	823	-0.25%
2022/09/14	12	215.74	13	210.96	217.50	-1	836	-0.12%
2022/09/13	1.1	219.05	2	220.00	218.00	-1	841	-0.11%
2022/09/12	8	218.13	7	216.72	215.50	1	851	0.12%
2022/09/08	6.1	206.53	8	208.13	210.50	-2	856	-0.23%
2022/09/07	8.1	204.67	8.2	201.87	207.50	-0.1	855	-0.01%
2022/09/06	14.3	212.28	13	212.00	207.50	1.3	843	0.15%
2022/09/05	10.1	238.00	5	236.50	230.50	5.1	820	0.62%
2022/09/02	4	250.38	6	251.42	250.00	-2	817	-0.24%
2022/09/01	8	247.00	1.9	243.46	246.50	6.1	816	0.75%
2022/08/31	4	251.50	3	249.67	254.00	1	810	0.12%
2022/08/30	2	246.25	2.3	244.88	245.50	-0.3	823	-0.03%
2022/08/29	4.2	240.59	5	240.40	243.50	-0.8	830	-0.09%
2022/08/26	9	260.22	7.1	258.25	253.00	1.9	843	0.23%
2022/08/25	4	252.88	4	254.12	255.50	0	845	0.00%
2022/08/24	7.3	246.51	7	246.21	246.00	0.3	864	0.03%
2022/08/23	3	245.67	4	246.00	246.00	-1	893	-0.11%
2022/08/22	6.1	253.57	4	254.88	248.00	2.1	929	0.22%
2022/08/19	8.1	264.38	7.1	262.73	258.50	1.1	958	0.11%
2022/08/18	18	258.47	19.1	260.59	264.00	-1.1	955	-0.11%
2022/08/17	42.1	266.87	43	264.77	262.00	-0.9	946	-0.10%
2022/08/16	21	252.62	26.7	253.21	253.00	-5.7	918	-0.62%
2022/08/15	20	247.65	19.4	246.31	249.00	0.6	913	0.07%
2022/08/12	4	234.50	5	232.00	237.00	-1	911	-0.11%
2022/08/11	1.1	228.82	1.1	230.86	226.50	0.1	921	0.01%
2022/08/10	1.3	224.00	1.4	223.29	221.00	-0.1	978	-0.01%
2022/08/09	2	226.00	3.2	226.24	225.50	-1.2	1,007	-0.12%
2022/08/08	5	222.80	6	222.42	227.50	-1	1,013	-0.10%
2022/08/05	5.1	230.02	4	231.88	228.00	1.1	1,013	0.11%
2022/08/04	1.1	224.97	1	226.00	228.00	0.1	1,016	0.01%
2022/08/03	12.3	229.50	10.1	231.17	226.50	2.2	1,017	0.22%
2022/08/02	8.1	232.88	4	231.50	234.50	4.1	1,018	0.40%
2022/08/01	6	236.58	5	235.60	238.50	1	1,026	0.10%
2022/07/29	1.1	243.00	0.1	242.14	239.50	1	1,032	0.10%
2022/07/28	8.1	238.43	4	239.50	236.50	4.1	1,037	0.40%
2022/07/27	6.1	237.77	6.2	239.42	243.00	-0.1	1,030	-0.01%
2022/07/26	8.5	240.14	8	244.06	238.00	0.5	1,022	0.05%
2022/07/25	6.1	253.95	9	254.72	254.50	-2.9	1,021	-0.28%
2022/07/22	8	264.44	6.1	265.75	260.00	1.9	1,029	0.18%
2022/07/21	13	261.04	16	261.53	262.00	-3	1,031	-0.29%
2022/07/20	13	256.69	9.1	257.46	253.00	3.9	1,030	0.38%
2022/07/19	6.1	247.24	4.2	246.14	247.50	1.9	1,030	0.18%
2022/07/18	11	247.82	9	247.50	248.00	2	1,036	0.19%
2022/07/15	11	243.00	8.1	244.06	245.00	2.9	1,034	0.28%
2022/07/14	4.2	237.86	13	238.59	243.50	-8.8	1,032	-0.86%
2022/07/13	6	239.42	1	236.00	232.00	5	1,028	0.49%
2022/07/12	3	231.17	7	231.93	232.00	-4	1,031	-0.39%
2022/07/11	1.2	238.92	3	239.50	240.00	-1.8	1,032	-0.17%
2022/07/08	14	245.86	13.2	246.47	244.00	0.8	1,034	0.08%
2022/07/07	7	239.79	6	232.08	242.50	1	1,025	0.10%
2022/07/06	14.2	228.30	14	227.04	222.50	0.2	1,012	0.02%
2022/07/05	12.1	247.20	8	246.19	245.50	4.1	1,003	0.41%
2022/07/04	7.1	244.70	9	244.06	243.50	-1.9	992	-0.20%
2022/07/01	11.2	254.83	14	251.14	241.50	-2.8	989	-0.28%
2022/06/30	11	259.86	6	259.77	256.00	5	973	0.51%
2022/06/29	1	261.50	1	265.00	268.50	0	965	0.00%
2022/06/28	38	275.85	13	272.23	269.50	25	955	2.62%
2022/06/27	13.2	288.56	38.1	289.72	285.00	-24.9	941	-2.64%
2022/06/24	17	284.14	17.2	281.73	277.50	-0.2	915	-0.02%
2022/06/23	3.1	264.19	10	265.35	264.00	-6.9	882	-0.78%
2022/06/22	15.2	268.62	13	268.69	263.50	2.2	875	0.25%
2022/06/21	3.1	270.81	6	270.50	279.00	-2.9	864	-0.34%
2022/06/20	10.1	270.95	10	268.15	263.00	0.1	864	0.01%
2022/06/17	10	278.05	8.1	279.67	284.50	1.9	854	0.23%
2022/06/16	18	292.89	11	286.09	276.50	7	844	0.83%
2022/06/15	4	294.38	5	293.90	288.00	-1	856	-0.11%
2022/06/14	14.1	288.23	10.1	289.21	294.00	4.1	864	0.47%
2022/06/13	11.2	292.93	7.1	291.55	288.00	4.1	865	0.47%
2022/06/10	5.1	305.41	7	305.93	305.00	-1.9	868	-0.22%
2022/06/09	2	313.26	2	312.75	313.00	0	865	0.00%
2022/06/08	15	320.00	13	321.00	313.50	2	866	0.23%
2022/06/07	11	314.18	8	314.00	312.00	3	855	0.35%
2022/06/06	10	320.54	7	318.36	314.50	3	857	0.35%
2022/06/02	9.1	331.63	14	330.54	329.00	-4.9	862	-0.57%
2022/06/01	41.2	339.03	36.2	340.69	333.00	5	868	0.58%
2022/05/31	34	336.18	42	335.05	339.00	-8	852	-0.94%
2022/05/30	45.2	329.65	46.4	332.32	331.50	-1.2	835	-0.14%
2022/05/27	14.1	314.33	25.1	313.53	314.50	-11	804	-1.37%
2022/05/26	8.4	299.54	2	304.25	296.00	6.4	774	0.83%
2022/05/25	8.3	299.29	10	300.40	302.00	-1.8	777	-0.23%
2022/05/24	10	299.35	17	302.06	293.00	-7	787	-0.89%
2022/05/23	7.1	308.03	13	309.65	305.00	-6	784	-0.76%
2022/05/20	17.3	312.07	9	310.34	306.50	8.3	785	1.05%
2022/05/19	23.2	310.91	16	310.41	313.50	7.1	776	0.92%
2022/05/18	61.1	327.07	48.2	323.87	320.00	12.9	770	1.67%
2022/05/17	37	308.08	35.1	311.60	320.00	1.9	734	0.26%
2022/05/16	8	294.44	18	295.23	291.00	-10	723	-1.39%
2022/05/13	19.2	290.19	19.1	290.55	291.50	0	725	0.01%
2022/05/12	19.1	282.90	7	280.50	277.50	12.1	724	1.66%
2022/05/11	7.1	280.58	5	281.20	279.00	2.1	729	0.29%
2022/05/10	6.1	276.19	9.1	280.32	287.00	-3	752	-0.40%
2022/05/09	5.4	281.80	11	280.32	279.50	-5.6	768	-0.73%
2022/05/06	7.2	293.60	15	294.13	292.50	-7.9	785	-1.00%
2022/05/05	20.2	313.28	5	311.00	308.50	15.2	791	1.92%
2022/05/04	3.1	304.51	10	302.40	304.00	-6.9	806	-0.86%
2022/05/03	2.2	302.33	1	301.50	302.50	1.2	822	0.14%
2022/04/29	12.1	303.51	21	305.45	301.00	-8.9	842	-1.06%
2022/04/28	16.2	298.15	11	299.73	293.50	5.2	845	0.62%
2022/04/27	30.3	300.16	14	298.36	301.50	16.3	848	1.92%
2022/04/26	8.1	306.38	9	303.33	300.00	-0.9	839	-0.11%
2022/04/25	5.2	306.41	16	306.13	305.50	-10.8	853	-1.27%
2022/04/22	11	328.23	7	327.93	324.50	4	846	0.47%
2022/04/21	3.1	336.01	3.3	334.35	340.00	-0.2	851	-0.03%
2022/04/20	5	328.42	3	331.00	336.00	2	860	0.23%
2022/04/19	5	337.89	8	334.50	330.00	-3	868	-0.34%
2022/04/18	2	327.54	3	329.67	333.50	-1	883	-0.11%
2022/04/15	14.3	333.47	4	328.00	325.00	10.3	886	1.16%
2022/04/14	8	346.69	5	346.70	345.00	3	902	0.33%
2022/04/13	12	347.92	5.1	346.40	345.00	6.9	939	0.73%
2022/04/12	17.2	350.48	7.1	347.06	345.00	10.1	939	1.07%
2022/04/11	15.6	367.80	4	376.12	355.00	11.6	933	1.24%
2022/04/08	4.2	388.40	2.3	387.50	386.00	1.9	927	0.21%
2022/04/07	13.2	402.80	6.5	403.26	391.50	6.7	940	0.71%
2022/04/06	1.1	413.17	2.2	413.76	413.00	-1.1	940	-0.12%
2022/04/01	1	419.03	1	420.63	420.50	0	947	0.00%
2022/03/31	1	426.06	0	0.00	426.00	1	951	0.11%
2022/03/30	2	432.75	5	434.90	433.00	-3	960	-0.31%
2022/03/29	5	431.40	3	426.69	428.00	2	970	0.21%
2022/03/28	7.3	422.76	1	423.50	432.00	6.3	996	0.64%
2022/03/25	14	435.50	6.1	438.06	432.50	7.9	1,013	0.78%
2022/03/24	7.1	431.23	7	433.14	442.00	0.1	1,023	0.00%
2022/03/23	15.2	441.45	11	444.55	436.50	4.2	1,035	0.40%
2022/03/22	6	435.33	11.1	435.79	442.00	-5	1,070	-0.47%
2022/03/21	3.1	438.66	3.1	437.69	436.00	0	1,092	0.00%
2022/03/18	4	425.88	8	430.18	436.50	-4	1,106	-0.36%
2022/03/17	4	421.00	8.1	423.83	426.00	-4.1	1,113	-0.37%
2022/03/16	10	401.30	23.2	402.53	410.00	-13.2	1,130	-1.16%
2022/03/15	14.4	401.45	8.5	402.35	395.50	5.9	1,168	0.50%
2022/03/14	10	415.35	6	414.50	418.00	4	1,228	0.33%
2022/03/11	4	419.13	4	421.75	418.50	0	1,279	0.00%
2022/03/10	8.2	423.29	9	422.33	425.00	-0.8	1,334	-0.06%
2022/03/09	6	412.92	15.1	412.05	409.00	-9	1,432	-0.63%
2022/03/08	18.1	405.93	19	405.39	401.50	-0.9	1,456	-0.06%
2022/03/07	20.1	422.19	10	420.75	416.00	10.1	1,470	0.69%
2022/03/04	9.2	447.77	5	448.50	445.50	4.2	1,501	0.28%
2022/03/03	18.1	468.17	4	466.14	457.50	14.1	1,545	0.91%
2022/03/02	9	452.94	15.1	453.46	465.50	-6.1	1,581	-0.39%
2022/03/01	6	450.33	8	448.81	454.00	-2	1,640	-0.12%
2022/02/25	10.1	443.54	7.4	440.38	438.50	2.7	1,686	0.16%
2022/02/24	13.3	443.29	14.5	445.21	434.00	-1.2	1,762	-0.07%
2022/02/23	9.1	464.91	7	464.71	468.00	2.1	1,846	0.11%
2022/02/22	13.1	464.83	10.3	464.51	458.50	2.8	2,051	0.13%
2022/02/21	14.1	471.69	13	474.85	478.50	1.1	2,187	0.05%
2022/02/18	32.1	467.65	35	468.91	474.00	-3	2,341	-0.13%
2022/02/17	48.2	482.02	38.1	479.62	467.50	10.2	2,429	0.42%
2022/02/16	14.3	475.99	18	479.78	479.50	-3.8	2,450	-0.15%
2022/02/15	5.1	463.83	12	467.21	462.00	-7	2,489	-0.28%
2022/02/14	19.4	463.87	16	467.89	460.00	3.4	2,553	0.13%
2022/02/11	16.1	476.17	6	479.50	483.00	10.1	2,652	0.38%
2022/02/10	30.1	495.84	23	491.92	481.50	7.1	2,803	0.25%
2022/02/09	21.1	478.12	25	483.16	489.50	-4	2,842	-0.14%
2022/02/08	9.1	473.72	16	477.10	476.00	-6.9	2,860	-0.24%
2022/02/07	10	456.44	8.2	455.56	458.00	1.9	2,856	0.07%
2022/01/26	24.2	459.43	32	458.72	459.00	-7.8	2,874	-0.27%
2022/01/25	16.2	454.75	7.2	446.59	442.00	9	2,893	0.31%
2022/01/24	11	443.64	15.1	450.99	459.50	-4.1	2,917	-0.14%
2022/01/21	4.1	454.03	3	455.19	445.50	1.1	2,954	0.04%
2022/01/20	11	456.64	11.2	455.55	460.00	-0.2	2,995	-0.01%
2022/01/19	6.2	449.59	9	447.80	446.00	-2.8	3,094	-0.09%
2022/01/18	22.1	459.56	16.1	460.22	452.50	6	3,142	0.19%
2022/01/17	3	442.00	10.1	440.67	444.00	-7.1	3,152	-0.22%
2022/01/14	9.1	439.35	6	428.74	440.00	3	3,189	0.10%
2022/01/13	5.2	436.12	5.2	433.30	431.00	0	3,216	0.00%
2022/01/12	10	441.00	7	439.36	442.50	3	3,229	0.09%
2022/01/11	7.1	442.72	8.5	442.53	436.50	-1.4	3,244	-0.04%
2022/01/10	7.2	454.06	11	452.00	463.50	-3.8	3,236	-0.12%
2022/01/07	26.1	458.04	24.1	455.35	458.00	1.9	3,244	0.06%
2022/01/06	28.7	471.40	32.1	468.50	456.50	-3.5	3,237	-0.11%
2022/01/05	2.1	504.49	8	505.75	503.00	-5.9	3,216	-0.18%
2022/01/04	4.1	505.50	4.5	506.32	503.00	-0.4	3,230	-0.01%
2022/01/03	12.1	507.08	12.1	510.09	504.00	0.1	3,270	0.00%
2021/12/30	25.6	500.13	7.5	500.84	501.00	18.1	3,307	0.55%
2021/12/29	7.1	508.72	6	509.00	507.00	1.1	3,341	0.03%
2021/12/28	8.3	514.14	10.3	511.07	511.00	-2	3,406	-0.06%
2021/12/27	5	513.81	6.1	513.69	512.00	-1.1	3,451	-0.03%
2021/12/24	18.1	520.99	22	517.55	515.00	-4	3,514	-0.11%
2021/12/23	17	521.53	12.1	522.58	520.00	5	3,590	0.14%
2021/12/22	23	524.61	31	525.78	516.00	-8	3,630	-0.22%
2021/12/21	26.4	518.28	19	519.22	510.00	7.4	3,646	0.20%
2021/12/20	27.2	517.93	19	520.53	516.00	8.2	3,686	0.22%
2021/12/17	16.1	523.38	28.3	521.77	524.00	-12.2	3,720	-0.33%
2021/12/16	38.4	534.75	35.3	536.68	533.00	3.1	3,764	0.08%
2021/12/15	24	516.42	27	516.22	523.00	-3	3,856	-0.08%
2021/12/14	24.1	503.63	25.8	503.86	500.00	-1.7	3,908	-0.04%
2021/12/13	31	516.77	25.1	516.24	513.00	6	3,919	0.15%
2021/12/10	22.3	516.39	25.1	517.06	510.00	-2.8	3,907	-0.07%
2021/12/09	55.3	528.55	56	527.18	527.00	-0.7	3,899	-0.02%
2021/12/08	86.8	548.83	66.3	543.80	529.00	20.5	3,879	0.53%
2021/12/07	81.6	573.89	74.1	567.52	555.00	7.4	3,861	0.19%
2021/12/06	46.1	571.74	46.2	573.56	580.00	-0.1	3,845	0.00%
2021/12/03	87.3	566.54	92.9	568.16	558.00	-5.6	3,857	-0.15%
2021/12/02	27.4	545.06	26.1	545.88	544.00	1.3	3,811	0.03%
2021/12/01	39	543.56	31	544.19	545.00	8	3,828	0.21%
2021/11/30	70.3	550.88	70.1	547.26	554.00	0.2	3,884	0.01%
2021/11/29	55.1	538.96	65	537.40	551.00	-9.9	3,953	-0.25%
2021/11/26	47.4	543.37	45.7	545.41	530.00	1.7	3,956	0.04%
2021/11/25	70.7	565.81	60.1	568.74	559.00	10.6	3,937	0.27%
2021/11/24	41.1	561.05	42.2	560.59	560.00	-1	3,904	-0.03%
2021/11/23	80.6	578.62	78	574.55	565.00	2.6	3,872	0.07%
2021/11/22	77.4	606.34	54.4	602.66	592.00	23.1	3,810	0.61%
2021/11/19	115.4	588.91	158.2	595.38	610.00	-42.8	3,717	-1.15%	大買/大賣/
2021/11/18	144.5	571.80	157.2	567.77	555.00	-12.7	3,522	-0.36%	大買/大賣/
2021/11/17	92.4	541.57	115.1	545.37	565.00	-22.7	3,398	-0.67%	大賣/
2021/11/16	97.6	511.23	124.8	509.85	514.00	-27.2	3,253	-0.83%	大賣/
2021/11/15	51.2	488.09	39	488.13	484.00	12.2	3,169	0.38%
2021/11/12	81.3	494.61	72	493.16	483.50	9.3	3,144	0.30%
2021/11/11	103.5	494.53	99.7	496.49	490.50	3.8	3,103	0.12%	大買/
2021/11/10	112.8	520.27	77.1	518.93	510.00	35.7	3,060	1.17%	大買/
2021/11/09	115.2	518.43	131.2	519.75	521.00	-16	2,966	-0.54%	大買/大賣/
2021/11/08	55.4	473.25	74.5	476.44	492.50	-19.1	2,819	-0.68%
2021/11/05	39.2	444.10	35	443.79	448.00	4.1	2,770	0.15%
2021/11/04	32.2	428.95	56.4	430.39	429.00	-24.2	2,748	-0.88%
2021/11/03	39.3	437.98	41	436.74	434.00	-1.7	2,742	-0.06%
2021/11/02	67.4	460.64	58.5	454.35	448.00	9	2,731	0.33%
2021/11/01	57.6	478.50	70.2	482.23	475.00	-12.6	2,699	-0.47%
2021/10/29	37.2	476.20	37.2	475.62	469.00	0	2,681	0.00%
2021/10/28	79.3	487.00	51.1	482.44	471.50	28.2	2,652	1.06%
2021/10/27	127	502.48	91.9	493.70	488.50	35.2	2,608	1.35%	大買/
2021/10/26	35	472.56	77.5	479.88	492.50	-42.5	2,530	-1.68%
2021/10/25	47.1	442.08	18.1	443.73	448.00	28.9	2,509	1.15%
2021/10/22	30.4	431.58	55.4	431.71	434.00	-25.1	2,512	-1.00%
2021/10/21	39.3	427.82	50	429.24	419.50	-10.8	2,490	-0.43%
2021/10/20	28.2	423.10	22	421.70	422.50	6.2	2,471	0.25%
2021/10/19	14	415.04	18	417.06	421.50	-4	2,458	-0.16%
2021/10/18	5	403.70	4.1	404.55	402.50	0.9	2,446	0.04%
2021/10/15	11.1	407.12	13	409.42	406.50	-1.9	2,462	-0.08%
2021/10/14	50.1	401.29	24	402.40	398.00	26.1	2,482	1.05%
2021/10/13	22.2	408.87	29.2	399.95	398.50	-7	2,498	-0.28%
2021/10/12	18	416.72	16	414.13	411.00	2	2,507	0.08%
2021/10/08	42.1	432.74	39.3	432.05	427.00	2.9	2,512	0.11%
2021/10/07	38	427.69	34	427.94	427.00	4	2,511	0.16%
2021/10/06	43.3	419.58	40.2	416.16	408.50	3.2	2,519	0.13%
2021/10/05	34.1	395.96	38	398.46	413.00	-3.9	2,511	-0.16%
2021/10/04	44.3	414.29	46.3	409.60	401.00	-2.1	2,498	-0.08%
2021/10/01	85	408.29	79.1	409.01	411.00	5.9	2,447	0.24%
2021/09/30	104.9	416.86	82.1	416.10	411.00	22.8	2,381	0.96%	大買/
2021/09/29	40.1	446.09	46	444.34	432.00	-5.9	2,298	-0.26%
2021/09/28	29	477.21	27.3	477.41	473.00	1.7	2,248	0.08%
2021/09/27	51.6	505.58	54	503.20	480.50	-2.4	2,208	-0.11%
2021/09/24	47	515.89	54.3	513.25	510.00	-7.3	2,149	-0.34%
2021/09/23	70	514.13	65.1	512.83	509.00	4.9	2,109	0.23%
2021/09/22	130	527.22	116.4	522.01	506.00	13.6	2,057	0.66%	大買/大賣/
2021/09/17	83.7	498.85	103.4	503.80	518.00	-19.7	1,923	-1.02%	大賣/
2021/09/16	48	480.53	37.1	477.29	471.50	10.9	1,847	0.59%
2021/09/15	19.1	473.53	19	472.34	471.00	0.1	1,827	0.01%
2021/09/14	22.1	482.09	24.1	480.26	472.00	-2	1,829	-0.11%
2021/09/13	28.1	487.46	33	481.52	475.00	-4.9	1,821	-0.27%
2021/09/10	50.4	494.63	39.2	495.15	494.50	11.2	1,909	0.59%
2021/09/09	33	466.63	38.1	463.84	480.00	-5	1,934	-0.26%
2021/09/08	58.8	470.39	63.6	464.75	471.00	-4.8	1,969	-0.24%
2021/09/07	58.2	469.86	46.9	469.55	453.00	11.3	1,939	0.58%
2021/09/06	37.1	505.58	31.1	504.14	490.00	6	1,892	0.32%
2021/09/03	59.1	514.12	62.3	509.30	495.50	-3.2	1,844	-0.17%
2021/09/02	83.3	507.56	94.7	513.55	517.00	-11.4	1,761	-0.65%
2021/09/01	42.1	461.67	40.3	470.32	480.00	1.8	1,644	0.11%
2021/08/31	27.1	438.50	23.1	436.10	436.50	3.9	1,587	0.25%
2021/08/30	17.6	428.43	28.1	425.62	443.50	-10.5	1,557	-0.68%
2021/08/27	22	417.73	15	412.46	403.50	7	1,523	0.46%
2021/08/26	21.3	436.60	20	437.29	430.50	1.3	1,503	0.09%
2021/08/25	10.1	427.03	9.1	427.09	425.00	1	1,480	0.07%
2021/08/24	22	428.91	22	426.11	423.00	0	1,474	0.00%
2021/08/23	21.1	423.48	54	418.82	429.00	-32.9	1,457	-2.26%
2021/08/20	17	396.59	16	396.75	395.00	1	1,436	0.07%
2021/08/19	16	403.37	18.1	404.69	390.00	-2.1	1,428	-0.14%
2021/08/18	38	391.76	28	395.43	411.00	10	1,411	0.71%
2021/08/17	15.1	394.60	11	395.36	387.00	4.1	1,393	0.29%
2021/08/16	32.1	386.97	17	391.29	402.00	15.1	1,377	1.09%
2021/08/13	9	400.49	9.1	395.85	390.50	-0.1	1,349	-0.01%
2021/08/12	7.5	413.10	3.1	410.38	402.50	4.4	1,332	0.33%
2021/08/11	14.2	421.87	23.1	411.26	412.00	-8.9	1,318	-0.67%
2021/08/10	9.2	435.78	19	438.99	443.00	-9.8	1,303	-0.75%
2021/08/09	13.2	444.21	40	438.08	427.50	-26.9	1,289	-2.08%
2021/08/06	29.7	466.26	6.2	457.96	456.00	23.5	1,274	1.85%
2021/08/05	16.1	495.83	19	488.26	490.00	-2.9	1,258	-0.23%
2021/08/04	29	499.12	38.2	495.12	488.50	-9.2	1,260	-0.73%
2021/08/03	31.3	497.72	33.8	495.77	492.00	-2.5	1,243	-0.20%
2021/08/02	6.2	479.03	8	478.13	472.00	-1.8	1,223	-0.14%
2021/07/30	32	491.05	18.2	487.15	475.00	13.8	1,217	1.14%
2021/07/29	17.2	465.66	29.1	466.86	482.50	-11.9	1,187	-1.00%
2021/07/28	19	433.06	44.4	431.53	439.00	-25.4	1,168	-2.17%
2021/07/27	18.4	458.14	25.4	456.22	442.50	-7	1,144	-0.61%
2021/07/26	24.6	484.81	13.3	490.32	479.50	11.4	1,139	1.00%
2021/07/23	14.2	472.82	10	473.70	465.50	4.2	1,128	0.37%
2021/07/22	31.4	484.66	18.1	482.11	475.00	13.3	1,119	1.19%
2021/07/21	18.3	494.20	37.3	495.83	483.50	-19	1,105	-1.72%
2021/07/20	26.3	477.41	28.1	483.00	483.50	-1.8	1,083	-0.16%
2021/07/19	22	478.16	11.2	481.35	468.00	10.7	1,043	1.03%
2021/07/16	24.4	509.95	22	511.09	492.50	2.4	1,012	0.24%
2021/07/15	11.2	499.23	15.2	496.49	501.00	-3.9	981	-0.40%
2021/07/14	31.8	522.95	32.5	526.43	502.00	-0.7	963	-0.07%
2021/07/13	39.8	546.57	30.2	539.87	517.00	9.6	930	1.03%
2021/07/12	13.2	510.31	24.3	515.57	528.00	-11.1	876	-1.27%
2021/07/09	30.3	473.11	32.5	475.68	480.00	-2.1	838	-0.25%
2021/07/08	4	431.25	2.1	442.25	446.00	1.9	790	0.24%
2021/07/07	0	0.00	1	417.00	417.00	-1	799	-0.13%
2021/07/06	5	434.56	4.1	433.11	438.00	0.9	805	0.11%
2021/07/05	3.1	454.26	1.4	444.86	450.00	1.7	821	0.21%
2021/07/02	1.1	416.09	2	410.00	420.00	-0.9	822	-0.11%
2021/07/01	1.2	391.36	8	398.69	397.00	-6.9	834	-0.82%
2021/06/30	1.1	403.30	6.1	431.85	402.00	-5.1	843	-0.60%
2021/06/29	4.1	411.86	9	411.83	420.50	-5	853	-0.58%
2021/06/28	13	382.23	2.1	378.91	382.50	10.9	867	1.26%
2021/06/25	2	392.00	2	390.50	385.00	0	890	0.00%
2021/06/24	13.2	389.15	28	389.64	392.00	-14.9	915	-1.62%
2021/06/23	2.4	374.74	5.5	378.79	390.00	-3.1	921	-0.34%
2021/06/22	1.8	379.33	15	376.97	371.00	-13.2	908	-1.45%
2021/06/21	84.5	372.34	65.5	378.09	358.00	19.1	894	2.13%
2021/06/18	28.4	342.43	45.5	342.86	356.00	-17	775	-2.20%
2021/06/17	57.4	319.15	60.8	317.55	324.00	-3.5	694	-0.50%
2021/06/16	11.1	301.38	16.3	300.93	302.50	-5.2	623	-0.83%
2021/06/15	8.1	267.33	14.5	268.73	275.00	-6.4	583	-1.09%
2021/06/11	3	255.00	4	252.13	250.00	-1	573	-0.17%
2021/06/10	3	254.67	7	253.36	256.00	-4	582	-0.69%
2021/06/09	2	245.00	1	246.00	245.50	1	574	0.17%
2021/06/08	3	245.33	2	247.50	248.00	1	575	0.17%
2021/06/07	2	245.00	0	0.00	243.00	2	575	0.35%
2021/06/04	1	248.00	0.1	250.18	248.50	0.9	574	0.16%
2021/06/03	0	250.00	2	250.50	250.00	-2	573	-0.35%
2021/06/02	3	245.17	6.1	247.91	246.50	-3.1	573	-0.54%
2021/06/01	0.1	252.91	0	0.00	252.00	0.1	571	0.02%
2021/05/31	2	250.75	20.1	250.68	251.50	-18.1	569	-3.18%
2021/05/28	1.1	251.09	0	0.00	249.50	1.1	569	0.19%
2021/05/27	25	249.42	7	246.79	245.50	18	569	3.16%
2021/05/26	4	242.50	4	242.50	241.50	0	566	0.00%
2021/05/25	2.2	242.96	2	240.75	242.00	0.2	568	0.03%
2021/05/24	5	230.40	6	230.17	234.00	-1	569	-0.17%
2021/05/21	5	228.10	10	227.41	228.00	-5	577	-0.87%
2021/05/20	11	221.77	2	224.75	221.00	9	587	1.53%
2021/05/19	2.2	225.73	1	231.00	224.50	1.2	590	0.20%
2021/05/18	3	224.00	5.2	222.58	228.00	-2.2	596	-0.36%
2021/05/17	6.1	215.77	10	214.50	214.00	-3.9	611	-0.63%
2021/05/14	3	236.68	0	235.00	235.00	3	604	0.50%
2021/05/13	5.2	238.00	10.1	243.98	236.00	-4.8	602	-0.80%
2021/05/12	10.1	250.44	6.1	257.24	244.00	4	606	0.66%
2021/05/11	7.1	265.56	11.5	265.39	258.50	-4.4	604	-0.73%
2021/05/10	4.3	276.71	215.1	279.04	274.50	-210.8	601	-35.07%	大賣/鉅額交易
2021/05/07	9.3	281.75	7	284.00	285.50	2.3	602	0.37%
2021/05/06	3	282.95	9.1	283.38	278.00	-6	602	-1.00%
2021/05/05	218.2	283.82	26.1	284.15	279.50	192.1	600	32.00%	大買/鉅額交易
2021/05/04	20.1	273.49	16	275.04	270.50	4.1	595	0.68%
2021/05/03	10.1	292.94	13.1	291.99	290.50	-3.1	594	-0.52%
2021/04/29	10	285.86	15	286.23	287.00	-5	606	-0.82%
2021/04/28	4	278.63	0	281.00	278.50	4	600	0.66%
2021/04/27	4	283.75	3	284.83	282.00	1	606	0.17%
2021/04/26	5	279.60	6	277.33	285.00	-1	610	-0.16%
2021/04/23	3.1	278.62	45	276.54	280.00	-42	611	-6.86%
2021/04/22	3.1	276.39	3	277.17	272.00	0.1	619	0.02%
2021/04/21	2	277.01	3.1	277.34	276.00	-1	619	-0.17%
2021/04/20	11	280.14	2	281.75	277.00	9	623	1.45%
2021/04/19	6.3	280.23	8	280.44	277.50	-1.7	633	-0.28%
2021/04/16	4	288.76	1	291.00	288.00	3	642	0.47%
2021/04/15	2	293.76	1.1	293.82	292.50	0.9	670	0.14%
2021/04/14	19.1	292.91	15	293.97	295.00	4.1	706	0.57%
2021/04/13	5	299.00	13.1	299.68	297.50	-8.1	718	-1.12%
2021/04/12	6	293.75	15.1	293.15	291.50	-9.1	714	-1.27%
2021/04/09	20.2	304.82	22.2	303.46	298.50	-2	719	-0.28%
2021/04/08	15.1	322.69	9.7	320.33	319.00	5.3	721	0.74%
2021/04/07	24.4	319.81	23.5	319.04	316.50	0.9	734	0.12%
2021/04/06	24.3	329.57	8	330.50	327.00	16.3	744	2.18%
2021/04/01	21.2	332.94	8.2	337.06	331.50	13	732	1.77%
2021/03/31	29.1	323.69	23.6	327.06	335.00	5.5	716	0.77%
2021/03/30	21.3	321.59	22	322.38	324.50	-0.8	695	-0.11%
2021/03/29	32	303.48	17.2	312.66	317.00	14.8	667	2.21%
2021/03/26	12.2	287.48	19	290.35	288.50	-6.8	638	-1.07%
2021/03/25	6.1	278.91	2	278.50	279.50	4.1	621	0.65%
2021/03/24	1	268.00	2	270.50	273.50	-1	618	-0.16%
2021/03/23	1	272.96	0	0.00	269.00	1	616	0.16%
2021/03/22	1	271.96	3	272.50	270.00	-2	619	-0.32%
2021/03/19	3.1	270.94	1	271.04	270.50	2.1	622	0.34%
2021/03/18	4	277.26	0	280.50	276.50	4	620	0.65%
2021/03/17	1	279.96	0.1	284.50	277.50	0.9	621	0.15%
2021/03/16	6.2	284.84	10	284.00	284.50	-3.9	617	-0.62%
2021/03/15	0	270.00	5	269.90	269.50	-5	604	-0.82%
2021/03/12	1	274.00	1.1	274.91	272.00	-0.1	604	-0.02%
2021/03/11	2	273.75	2.1	271.59	274.50	-0.1	603	-0.01%
2021/03/10	2	268.50	0	0.00	268.50	2	602	0.33%
2021/03/09	4	267.50	0	0.00	267.50	4	604	0.66%
2021/03/08	1.1	272.45	2.1	275.17	269.00	-1	609	-0.17%
2021/03/05	3	269.33	3	271.83	271.00	0	613	0.00%
2021/03/04	2	270.50	1.1	271.64	268.00	0.9	617	0.15%
2021/03/03	9.1	263.40	1	265.00	268.00	8.1	618	1.31%
2021/03/02	4	273.00	21	273.05	270.00	-17	615	-2.76%
2021/02/26	15	272.94	1.2	273.75	273.00	13.8	612	2.26%
2021/02/25	2	278.50	8	281.06	278.00	-6	605	-0.99%
2021/02/24	6	278.92	1	278.50	278.00	5	600	0.83%
2021/02/23	19	286.16	11	284.55	284.50	8	591	1.36%
2021/02/22	9.2	294.78	5	295.79	294.00	4.1	580	0.71%
2021/02/19	1.1	289.14	1	289.00	289.50	0.1	567	0.02%
2021/02/18	3.1	289.79	2.1	294.02	289.00	1	561	0.18%
2021/02/17	4	288.88	25.2	294.48	293.00	-21.2	550	-3.85%
2021/02/05	3	273.33	0	0.00	275.00	3	526	0.57%
2021/02/04	4	272.88	0.3	275.00	273.00	3.7	521	0.71%
2021/02/03	11.1	280.86	17	283.47	278.00	-5.9	516	-1.14%
2021/02/02	17	289.88	74.1	287.36	286.50	-57.1	504	-11.33%
2021/02/01	4.1	281.76	1	285.00	282.50	3.1	491	0.63%
2021/01/29	3	281.33	22	285.86	286.00	-19	483	-3.93%
2021/01/28	7	277.00	4	276.63	276.00	3	471	0.64%
2021/01/27	7	283.93	10	288.20	285.00	-3	464	-0.65%
2021/01/26	14	286.69	4	287.65	283.00	10	458	2.18%
2021/01/25	21.1	293.24	3.3	295.65	292.00	17.8	446	4.00%
2021/01/22	14.1	294.65	43.5	290.24	299.50	-29.4	430	-6.83%
2021/01/21	1	270.00	3	271.38	273.00	-2	401	-0.50%
2021/01/20	12.1	273.85	4	271.88	269.50	8.1	396	2.05%
2021/01/19	5	279.80	7	280.43	279.00	-2	387	-0.51%
2021/01/18	3.3	264.86	4	265.25	277.00	-0.7	379	-0.19%
2021/01/15	2.1	269.97	8.1	273.73	266.00	-6	370	-1.63%
2021/01/14	4	279.88	3	279.33	277.50	1	357	0.28%
2021/01/13	8.1	282.27	3	283.50	284.50	5	350	1.44%
2021/01/12	8.1	281.49	8	281.49	275.00	0.1	341	0.02%
2021/01/08	8.4	294.02	29.2	294.21	294.50	-20.8	321	-6.47%
2021/01/06	31.2	273.47	32	274.63	280.00	-0.8	299	-0.27%
2021/01/05	33	274.40	22.4	274.83	286.50	10.6	266	3.99%
2021/01/04	4.1	249.89	16.1	253.17	261.50	-12	224	-5.35%
2020/12/31	10.2	239.41	2	237.75	238.00	8.2	199	4.14%
2020/12/30	14.3	244.04	16	244.34	246.00	-1.7	190	-0.89%
2020/12/29	18.5	239.68	45	238.46	236.00	-26.5	174	-15.23%
2020/12/28	27.4	253.44	32.4	253.11	250.00	-5	153	-3.24%
2020/12/25	44	269.49	36	267.76	262.00	8	131	6.10%