東哥遊艇 (8478)-華南永昌券商分點個股進出

台股 » 個股 » 東哥遊艇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東哥遊艇

(8478)

可現股當沖

股價
241.5
漲跌
▲5.5
漲幅
+2.33%
成交量
122張
產業
上市運動休閒
149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

東哥遊艇 (8478)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.1	240.00	0.4	242.00	241.50	-0.3	212	-0.16%
2024/12/02	0	0.00	2	243.00	236.00	-2	215	-0.93%
2024/11/29	1	236.00	0.1	237.00	236.50	0.9	215	0.42%
2024/11/28	1	234.00	2	234.50	235.00	-1	224	-0.45%
2024/11/27	4	245.38	1	245.50	239.00	3	221	1.36%
2024/11/26	0	243.00	0	243.50	241.50	0	215	-0.01%
2024/11/21	0	244.00	0	244.10	241.00	0	218	0.00%
2024/11/20	0	0.00	15	240.90	242.00	-15	219	-6.83%
2024/11/19	0	0.00	0	244.00	244.00	0	227	0.00%
2024/11/18	0	243.00	45	239.56	239.50	-45	236	-19.03%
2024/11/15	0	249.50	15	248.57	246.50	-15	237	-6.31%
2024/11/14	9	250.22	0	250.00	248.00	9	235	3.81%
2024/11/13	4.2	258.84	203	255.87	253.00	-198.8	234	-84.83%	大賣/鉅額交易
2024/11/12	0	270.50	0	269.00	268.00	0	224	-0.01%
2024/11/11	1	275.00	0	0.00	276.50	1	232	0.43%
2024/11/07	0	0.00	1	277.50	277.00	-1	250	-0.40%
2024/11/06	0	273.00	1.1	273.50	274.50	-1.1	255	-0.43%
2024/11/05	1	273.00	0	0.00	273.00	1	265	0.38%
2024/11/01	0	0.00	0.1	274.00	282.00	-0.1	316	-0.03%
2024/10/29	0	0.00	0.6	273.50	273.00	-0.6	330	-0.17%
2024/10/25	0	0.00	0	279.00	277.50	0	347	0.00%
2024/10/24	0	280.86	0	0.00	278.00	0	355	0.00%
2024/10/23	0	0.00	1	284.00	284.00	-1	358	-0.28%
2024/10/22	0	289.50	0	0.00	288.00	0	362	0.00%
2024/10/18	1	290.00	0	0.00	288.50	1	376	0.27%
2024/10/14	0.1	288.50	0.1	288.50	290.00	0	378	-0.01%
2024/10/11	0.1	287.00	0	0.00	287.00	0.1	381	0.01%
2024/10/09	2	288.00	2	286.75	285.00	0	393	0.00%
2024/10/07	0	295.50	0	0.00	296.00	0	414	0.01%
2024/10/01	0	292.00	0	0.00	294.00	0	434	0.00%
2024/09/30	1	294.00	0	0.00	292.00	1	445	0.22%
2024/09/27	0.1	301.00	0	0.00	297.50	0.1	455	0.01%
2024/09/25	0	299.00	0	0.00	298.00	0	488	0.01%
2024/09/23	3.1	296.84	0	0.00	298.50	3.1	513	0.59%
2024/09/20	0	0.00	0.3	299.00	300.00	-0.3	517	-0.06%
2024/09/19	1	294.00	1	297.50	297.50	0	525	0.00%
2024/09/18	1	295.00	0	0.00	296.00	1	549	0.18%
2024/09/16	1	293.50	6	293.25	293.00	-5	551	-0.91%
2024/09/11	1.1	280.91	0.1	282.50	281.00	1.1	556	0.19%
2024/09/10	2	282.50	0	0.00	282.50	2	552	0.36%
2024/09/09	3	291.33	0	0.00	294.00	3	553	0.54%
2024/09/05	0.1	290.00	0.1	290.00	287.50	0.1	550	0.01%
2024/09/04	0.4	290.76	1	290.50	288.50	-0.6	549	-0.12%
2024/09/03	0.1	305.00	0	0.00	302.00	0.1	544	0.02%
2024/09/02	0.1	310.00	0	0.00	308.50	0.1	542	0.02%
2024/08/30	2.1	312.07	1	313.00	310.00	1.1	541	0.20%
2024/08/28	0.2	311.00	0	0.00	310.50	0.2	533	0.03%
2024/08/27	0.1	310.75	0	0.00	312.00	0.1	532	0.02%
2024/08/26	1	313.48	1	310.00	307.00	0	532	0.01%
2024/08/23	1	303.00	0	0.00	307.50	1	531	0.19%
2024/08/21	4.2	309.67	0	0.00	308.50	4.2	532	0.79%
2024/08/20	1.1	315.88	0.1	317.00	316.00	1	531	0.19%
2024/08/19	5	311.90	2	309.25	308.50	3	523	0.57%
2024/08/16	0.1	309.33	0	0.00	307.00	0.1	524	0.02%
2024/08/15	2	312.75	3	307.87	307.00	-1	531	-0.19%
2024/08/14	0.1	305.00	1	309.04	304.50	-1	544	-0.18%
2024/08/13	1	305.00	1	309.50	309.50	0	539	0.00%
2024/08/12	4	291.88	13	295.23	300.00	-9	531	-1.69%
2024/08/09	2	304.50	7.2	308.94	307.50	-5.2	519	-1.00%
2024/08/08	1.1	296.67	0	0.00	296.50	1.1	511	0.21%
2024/08/07	3.1	302.59	2.1	301.96	302.00	1	508	0.20%
2024/08/06	9.1	282.91	1.3	283.00	286.50	7.8	501	1.55%
2024/08/05	0.3	299.34	0.9	298.11	298.00	-0.6	467	-0.13%
2024/08/02	0	0.00	0	335.00	331.00	0	462	0.00%
2024/08/01	0	343.50	3	345.17	345.00	-3	468	-0.64%
2024/07/31	0.1	338.08	1	339.06	337.00	-0.9	463	-0.20%
2024/07/30	0.2	332.70	0	0.00	338.00	0.2	460	0.04%
2024/07/29	3.4	352.99	0	0.00	340.00	3.4	446	0.77%
2024/07/26	0.2	354.00	0	0.00	351.50	0.2	440	0.04%
2024/07/22	1.1	356.36	1.3	358.20	359.00	-0.2	443	-0.04%
2024/07/19	0.2	374.08	0.1	376.00	369.50	0.1	437	0.02%
2024/07/18	0	379.50	0	380.50	381.50	0	435	-0.01%
2024/07/17	0.1	381.70	0	0.00	381.50	0.1	436	0.03%
2024/07/16	0.1	382.00	1	380.00	384.00	-1	437	-0.22%
2024/07/15	0	0.00	1.1	377.05	376.50	-1.1	449	-0.23%
2024/07/12	1	381.50	1	384.50	379.50	0	449	0.00%
2024/07/11	3.3	382.48	0	0.00	381.00	3.3	453	0.73%
2024/07/10	1.1	398.55	6	392.00	394.00	-4.9	449	-1.09%
2024/07/09	4.1	397.96	0.2	400.00	397.00	4	436	0.91%
2024/07/08	1.1	402.68	0	0.00	403.00	1.1	439	0.25%
2024/07/05	1.1	407.60	0	0.00	398.50	1.1	454	0.23%
2024/07/04	0.1	403.00	0	0.00	397.50	0.1	447	0.01%
2024/07/03	2.3	408.08	0.1	408.50	407.50	2.2	444	0.50%
2024/07/02	3	407.17	2	412.50	415.50	1	447	0.22%
2024/07/01	0	414.50	1.3	413.43	412.50	-1.3	478	-0.28%
2024/06/28	0	0.00	1	396.50	400.50	-1	469	-0.21%
2024/06/27	1.1	389.00	3	392.50	390.00	-1.9	454	-0.43%
2024/06/26	0.2	387.06	0	0.00	386.50	0.2	446	0.04%
2024/06/25	0	382.42	0.1	382.00	381.00	-0.1	443	-0.02%
2024/06/24	3.4	398.59	4	394.25	387.00	-0.6	435	-0.13%
2024/06/21	0	0.00	0.1	382.00	383.50	-0.1	417	-0.01%
2024/06/20	0	0.00	0	382.50	383.00	0	417	0.00%
2024/06/19	20	377.28	0	0.00	375.00	20	414	4.82%
2024/06/11	0	371.00	0	0.00	369.00	0	447	0.01%
2024/06/07	0	0.00	6	370.25	373.50	-6	453	-1.32%
2024/06/05	0	0.00	1	367.00	366.50	-1	471	-0.21%
2024/06/04	0	0.00	0	371.50	369.00	0	497	-0.01%
2024/05/30	12.1	370.00	1	369.50	369.00	11.1	708	1.56%
2024/05/29	0	0.00	1.1	376.55	374.50	-1.1	767	-0.14%
2024/05/28	1	377.50	0.1	380.50	379.50	1	797	0.12%
2024/05/27	1	379.00	1	381.00	379.00	0	800	0.00%
2024/05/24	4	376.88	4	380.00	378.50	0	804	0.00%
2024/05/23	2	374.75	0.1	375.00	374.00	2	800	0.24%
2024/05/22	2	379.50	0.2	379.17	379.50	1.9	799	0.23%
2024/05/21	2	376.00	2	376.00	374.50	0	794	0.00%
2024/05/20	1	379.52	5	378.22	386.00	-4	790	-0.51%
2024/05/17	0	0.00	2	367.50	368.00	-2	774	-0.26%
2024/05/16	0	0.00	0.1	366.50	365.50	-0.1	775	-0.01%
2024/05/15	0.1	364.00	0	0.00	362.00	0.1	785	0.01%
2024/05/14	0.1	368.13	0	0.00	365.50	0.1	783	0.01%
2024/05/13	1	367.00	0	0.00	363.00	1	782	0.13%
2024/05/10	0	366.00	0	0.00	364.00	0	783	0.00%
2024/05/09	15	368.04	0.4	366.14	363.00	14.7	781	1.88%
2024/05/08	2	373.00	0	0.00	373.00	2	775	0.26%
2024/05/07	2.2	377.03	1	378.00	374.50	1.2	772	0.15%
2024/05/06	10	391.25	1	392.00	395.00	9	758	1.19%
2024/05/02	4	390.00	0	0.00	388.50	4	758	0.53%
2024/04/30	21	392.86	0	0.00	391.00	21	759	2.77%
2024/04/29	70	400.77	3	398.17	400.00	67	758	8.84%
2024/04/26	0	0.00	0.1	396.46	396.00	-0.1	759	-0.02%
2024/04/25	15	384.57	2	386.21	383.00	13	761	1.70%
2024/04/24	30	382.73	24	381.83	384.00	6	772	0.78%
2024/04/23	15	376.87	0	0.00	375.00	15	784	1.91%
2024/04/22	15	378.77	0	374.00	370.00	15	784	1.91%
2024/04/19	10	376.40	1	381.50	378.00	9	781	1.15%
2024/04/18	0.1	386.50	0	0.00	385.00	0.1	769	0.01%
2024/04/17	70	388.33	0.2	392.17	389.50	69.9	769	9.08%
2024/04/16	45.2	376.48	10	378.50	377.00	35.2	774	4.54%
2024/04/15	1.1	388.00	0	0.00	389.00	1.1	766	0.14%
2024/04/12	0.1	403.44	65	399.47	396.00	-64.9	763	-8.50%
2024/04/11	1.1	410.27	3	417.99	409.50	-1.9	752	-0.25%
2024/04/10	0	0.00	8.1	418.73	409.50	-8.1	733	-1.10%
2024/04/09	0	0.00	0.1	407.88	412.00	-0.1	726	-0.01%
2024/04/08	5.1	425.51	22.2	413.22	411.00	-17.1	721	-2.37%
2024/04/03	10	419.70	6.5	420.15	420.00	3.6	722	0.49%
2024/04/02	14	395.96	1	398.50	399.50	13	679	1.92%
2024/04/01	1	388.50	3	389.50	387.50	-2	673	-0.30%
2024/03/29	2	381.50	0	383.00	383.50	2	672	0.29%
2024/03/28	0.1	387.00	0	0.00	386.50	0.1	679	0.01%
2024/03/27	1	385.00	0	0.00	385.00	1	679	0.15%
2024/03/26	2	379.25	2	382.75	376.50	0	684	0.00%
2024/03/25	0	0.00	1	388.50	387.00	-1	690	-0.14%
2024/03/22	0.2	387.71	0	0.00	389.00	0.2	720	0.02%
2024/03/21	7	396.55	3.1	398.87	387.50	4	729	0.55%
2024/03/20	2.1	390.76	7.4	392.15	395.50	-5.3	721	-0.73%
2024/03/19	1	380.00	0	383.50	380.00	1	710	0.14%
2024/03/15	5	383.00	1	381.00	380.50	4	711	0.56%
2024/03/14	3	382.67	3	383.67	385.00	0	716	0.00%
2024/03/13	2.1	384.43	0.2	381.57	378.50	1.8	749	0.25%
2024/03/12	0	0.00	1.1	385.48	390.00	-1.1	749	-0.14%
2024/03/11	2	385.24	1.1	377.90	377.50	0.9	750	0.12%
2024/03/08	4.1	393.24	13	388.19	384.00	-8.9	782	-1.14%
2024/03/07	6.1	415.27	19.9	413.24	404.50	-13.8	768	-1.79%
2024/03/06	9.5	423.09	10	425.77	425.50	-0.6	752	-0.08%
2024/03/05	55.6	429.62	21.3	435.52	414.00	34.3	707	4.85%
2024/03/04	19.8	409.76	15.2	404.76	421.00	4.7	589	0.80%
2024/03/01	16.1	384.00	9.7	383.58	383.00	6.4	563	1.13%
2024/02/29	0	354.50	1.3	359.30	362.00	-1.2	540	-0.23%
2024/02/27	2.3	360.17	1.1	361.40	355.50	1.1	572	0.20%
2024/02/26	0	348.00	2	351.25	355.50	-2	642	-0.31%
2024/02/23	2	345.50	0	0.00	345.00	2	644	0.31%
2024/02/22	2	350.00	0	0.00	347.50	2	648	0.31%
2024/02/21	0	356.00	1	364.00	351.00	-1	652	-0.15%
2024/02/20	1	350.55	0	0.00	350.50	1	653	0.16%
2024/02/19	1.1	354.34	0	0.00	354.50	1.1	660	0.16%
2024/02/16	0	0.00	2.3	348.95	353.00	-2.3	678	-0.34%
2024/02/15	0	337.00	1	336.00	336.00	-1	678	-0.14%
2024/02/05	2.1	334.60	10	335.35	335.00	-7.9	683	-1.16%
2024/02/02	2	341.00	0.1	343.10	340.00	2	686	0.28%
2024/02/01	0	336.50	1	337.00	337.00	-1	694	-0.14%
2024/01/31	0	339.25	2	341.75	337.50	-2	701	-0.28%
2024/01/30	2.1	344.50	0	0.00	343.50	2.1	711	0.29%
2024/01/25	2	346.01	0	0.00	345.00	2	734	0.28%
2024/01/22	3	348.00	4	350.50	351.00	-1	755	-0.13%
2024/01/19	13	339.46	15.1	335.84	342.00	-2	752	-0.27%
2024/01/18	3.3	340.61	0	340.00	333.00	3.3	747	0.45%
2024/01/17	9.3	354.77	6	353.08	351.00	3.3	738	0.45%
2024/01/16	2	371.01	0	0.00	369.50	2	732	0.27%
2024/01/15	1	374.00	2	374.00	375.00	-1	738	-0.14%
2024/01/12	3	374.36	0	0.00	373.00	3	752	0.40%
2024/01/11	2	376.00	0	0.00	376.00	2	770	0.26%
2024/01/10	0	0.00	2.1	382.19	375.50	-2.1	789	-0.26%
2024/01/09	1	374.00	0	0.00	376.00	1	796	0.13%
2024/01/08	2	374.00	1	377.50	374.50	1	817	0.12%
2024/01/05	7	373.71	0	0.00	374.50	7	906	0.77%
2024/01/04	5	372.10	0	0.00	373.00	5	968	0.52%
2024/01/03	4	374.88	0	0.00	374.50	4	985	0.41%
2024/01/02	4	378.38	1	380.00	378.00	3	991	0.30%
2023/12/29	1	384.98	112	383.88	381.00	-111	1,004	-11.05%	大賣/鉅額交易
2023/12/27	0	0.00	1	381.50	381.00	-1	1,095	-0.09%
2023/12/26	2	376.03	50	376.07	376.50	-48	1,105	-4.34%
2023/12/25	1.1	373.73	1	375.00	374.00	0.1	1,116	0.01%
2023/12/22	0.1	381.88	1	382.00	379.50	-0.9	1,124	-0.08%
2023/12/21	1.2	380.55	0	0.00	380.00	1.2	1,139	0.11%
2023/12/19	2	397.25	1	400.41	389.00	1	1,156	0.08%
2023/12/18	0	0.00	2	389.00	390.50	-2	1,138	-0.18%
2023/12/15	1	386.50	1	388.00	383.00	0	1,156	0.00%
2023/12/14	2	386.49	1	384.50	385.00	1	1,213	0.08%
2023/12/13	1	388.00	0	0.00	384.50	1	1,215	0.08%
2023/12/12	0	0.00	3	388.67	387.50	-3	1,222	-0.25%
2023/12/11	1	387.06	0	0.00	387.00	1	1,228	0.08%
2023/12/08	4.1	391.60	5	392.92	385.50	-1	1,238	-0.08%
2023/12/07	2.1	390.68	1	397.00	385.50	1.1	1,215	0.09%
2023/12/06	2.1	393.02	1	394.00	395.00	1.1	1,244	0.08%
2023/12/05	8	401.43	8	402.46	394.00	0	1,267	0.00%
2023/12/04	1	393.50	1	400.00	395.00	0	1,256	0.00%
2023/12/01	0	0.00	5	397.91	392.00	-5	1,250	-0.40%
2023/11/30	1	391.50	3	390.83	391.50	-2	1,245	-0.16%
2023/11/29	1	393.00	0	0.00	391.00	1	1,249	0.08%
2023/11/28	10.2	393.29	7	387.56	388.00	3.1	1,250	0.25%
2023/11/27	0	381.71	16	386.09	379.00	-16	1,236	-1.29%
2023/11/24	11.1	392.12	21	394.98	385.00	-9.9	1,243	-0.80%
2023/11/22	3	370.42	1	370.00	369.50	2	1,162	0.18%
2023/11/21	1	375.09	0	0.00	375.00	1	1,203	0.09%
2023/11/20	2	378.23	0	0.00	375.00	2	1,212	0.17%
2023/11/16	2.1	378.32	1	383.00	374.50	1.1	1,231	0.09%
2023/11/15	1.1	379.13	7	373.80	379.00	-6	1,254	-0.47%
2023/11/14	6	363.86	1	377.00	365.00	5	1,262	0.40%
2023/11/13	3	364.50	7	367.07	365.00	-4	1,285	-0.31%
2023/11/10	0	370.50	0	0.00	366.00	0	1,313	0.00%
2023/11/09	1.1	376.55	0	0.00	374.00	1.1	1,361	0.08%
2023/11/08	3	383.83	3	385.03	382.50	0	1,395	0.00%
2023/11/07	2.1	379.63	3	381.83	382.00	-1	1,431	-0.07%
2023/11/06	3	377.83	4.1	380.13	379.00	-1.1	1,467	-0.07%
2023/11/03	4	374.63	2	372.50	374.50	2	1,510	0.13%
2023/11/02	1	362.50	3	366.33	366.00	-2	1,566	-0.13%
2023/11/01	6.1	365.21	4	359.00	359.00	2.1	1,568	0.13%
2023/10/31	1.1	369.89	0	0.00	362.50	1.1	1,585	0.07%
2023/10/30	0	0.00	4.1	374.93	377.50	-4.1	1,621	-0.25%
2023/10/27	0.1	368.00	1	365.50	366.50	-0.9	1,630	-0.06%
2023/10/26	1	371.50	0	370.50	369.50	1	1,651	0.06%
2023/10/25	4	377.63	1	376.01	377.00	3	1,710	0.17%
2023/10/24	2	364.00	3	367.71	372.50	-1	1,863	-0.05%
2023/10/23	2	366.75	2	369.83	363.00	0	1,917	0.00%
2023/10/20	6.2	368.38	6.1	369.85	369.00	0.2	1,945	0.01%
2023/10/19	8.2	384.04	7	388.50	378.50	1.2	1,950	0.06%
2023/10/18	5.1	395.23	11.1	394.15	392.00	-6	1,946	-0.31%
2023/10/17	3	397.65	2	400.00	390.50	1	1,950	0.05%
2023/10/16	2.1	394.63	0	395.50	393.50	2.1	1,941	0.11%
2023/10/13	20.1	416.41	20.5	419.70	406.00	-0.5	1,934	-0.03%
2023/10/12	2.4	403.69	3.3	400.66	408.50	-0.9	1,861	-0.05%
2023/10/11	1.3	376.04	2	379.00	371.50	-0.8	1,814	-0.04%
2023/10/06	9.1	394.72	3	396.00	393.00	6.1	1,811	0.33%
2023/10/05	1	394.50	1	396.01	393.50	0	1,822	0.00%
2023/10/04	7	402.14	6	405.08	396.00	1	1,882	0.05%
2023/10/03	15.1	402.31	12.5	400.72	406.00	2.7	1,885	0.14%
2023/10/02	1	381.00	3	387.16	387.00	-2	1,855	-0.11%
2023/09/28	5	378.50	4.1	380.44	376.00	0.9	1,883	0.05%
2023/09/27	1.1	369.57	3	373.67	382.00	-2	1,973	-0.10%
2023/09/26	1	379.00	3	375.17	368.00	-2	1,982	-0.10%
2023/09/25	3.1	376.53	3	377.50	377.00	0.1	1,984	0.00%
2023/09/22	2	360.10	2	368.25	372.50	0	2,008	0.00%
2023/09/21	3	361.16	3	361.50	358.00	0	2,009	0.00%
2023/09/20	4.1	366.83	5	366.10	365.00	-0.9	2,013	-0.04%
2023/09/19	9	385.83	7	385.57	375.00	2	2,019	0.10%
2023/09/18	4	375.75	4	373.38	370.00	0	1,981	0.00%
2023/09/15	1	378.50	1	377.50	377.50	0	2,048	0.00%
2023/09/14	1.2	379.65	1	382.50	378.50	0.2	2,059	0.01%
2023/09/13	2	378.75	2	378.50	379.00	0	2,073	0.00%
2023/09/12	1	371.50	1	374.00	371.00	0	2,108	0.00%
2023/09/11	3	375.50	2	376.99	372.00	1	2,138	0.05%
2023/09/08	9	393.94	17	395.15	395.50	-8	2,145	-0.37%
2023/09/07	9.2	410.49	7	411.50	403.00	2.2	2,167	0.10%
2023/09/06	1	408.00	0	0.00	407.00	1	2,196	0.05%
2023/09/05	6	409.08	9	410.11	411.00	-3	2,229	-0.13%
2023/09/04	0.1	411.00	2	409.50	410.50	-1.9	2,264	-0.08%
2023/09/01	4	414.25	1	416.00	411.50	3	2,315	0.13%
2023/08/31	8	423.00	2	429.25	420.00	6	2,359	0.25%
2023/08/30	2	428.00	6.1	426.63	426.50	-4.1	2,433	-0.17%
2023/08/29	1	416.53	1	419.50	420.00	0	2,624	0.00%
2023/08/28	1.1	410.00	1	413.50	416.50	0.1	2,687	0.00%
2023/08/25	12	426.62	9	425.61	415.50	3	2,706	0.11%
2023/08/24	4	429.88	5	431.90	426.50	-1	2,716	-0.04%
2023/08/23	2.1	429.49	1	435.00	430.50	1.1	2,727	0.04%
2023/08/22	3	439.67	9	442.56	432.00	-6	2,741	-0.22%
2023/08/21	12.1	433.86	6.1	432.13	436.50	6	2,754	0.22%
2023/08/18	8.2	445.28	2	458.50	437.00	6.2	2,761	0.22%
2023/08/17	5	450.20	10.1	452.60	458.00	-5.1	2,803	-0.18%
2023/08/16	4.1	450.20	4	443.63	441.50	0.1	2,832	0.00%
2023/08/15	11.2	458.87	12.1	461.41	462.00	-0.9	2,923	-0.03%
2023/08/14	6	452.94	4.2	455.73	463.50	1.9	2,945	0.06%
2023/08/11	8	441.94	10	443.60	450.00	-2	2,986	-0.07%
2023/08/10	11.2	456.24	11	453.45	447.50	0.2	3,026	0.01%
2023/08/09	25.2	489.42	11	492.27	486.00	14.2	3,029	0.47%
2023/08/08	18.6	532.68	68.1	524.81	508.00	-49.5	3,076	-1.61%
2023/08/07	0	0.00	0	565.00	562.00	0	3,089	0.00%
2023/08/04	2	566.00	3.2	568.77	566.00	-1.2	3,125	-0.04%
2023/08/02	25.2	560.35	9	569.23	556.00	16.2	3,225	0.50%
2023/08/01	4.1	561.49	13.1	565.35	566.00	-9.1	3,312	-0.27%
2023/07/31	4.1	568.46	4	572.25	569.00	0.1	3,361	0.00%
2023/07/28	18.2	589.83	5	582.20	567.00	13.2	3,474	0.38%
2023/07/27	19.1	612.67	18	644.78	590.00	1.1	3,526	0.03%
2023/07/26	9	643.22	7.2	631.66	649.00	1.8	3,404	0.05%
2023/07/25	1	591.00	5.5	580.38	590.00	-4.5	3,414	-0.13%
2023/07/24	3	575.27	4	573.75	566.00	-1	3,431	-0.03%
2023/07/21	10.1	565.45	10.1	563.34	570.00	0	3,462	0.00%
2023/07/20	2	562.50	4.2	570.19	562.00	-2.2	3,538	-0.06%
2023/07/19	1.1	546.10	2	549.50	551.00	-1	3,591	-0.03%
2023/07/18	3.2	550.09	5.1	553.87	546.00	-1.9	3,656	-0.05%
2023/07/17	16.3	572.18	5	574.40	560.00	11.3	3,708	0.30%
2023/07/14	3	587.97	9.2	588.48	589.00	-6.1	3,766	-0.16%
2023/07/13	12.2	581.13	6	583.50	583.00	6.2	3,790	0.16%
2023/07/12	5.3	589.41	3	585.33	584.00	2.3	3,781	0.06%
2023/07/11	13	612.85	13	602.38	595.00	0	3,768	0.00%
2023/07/10	16	600.69	23.4	602.55	614.00	-7.4	3,697	-0.20%
2023/07/07	16.2	583.12	14	585.14	579.00	2.2	3,645	0.06%
2023/07/06	15.1	604.64	14	605.93	587.00	1.1	3,619	0.03%
2023/07/05	22.1	614.43	26	616.77	604.00	-3.9	3,578	-0.11%
2023/07/04	11	593.36	8.2	592.59	591.00	2.8	3,478	0.08%
2023/07/03	3.1	585.35	3	589.67	584.00	0.1	3,460	0.00%
2023/06/30	11	589.09	13	588.46	586.00	-2	3,446	-0.06%
2023/06/29	5	571.00	4	574.00	579.00	1	3,411	0.03%
2023/06/28	6	579.83	6	579.50	571.00	0	3,401	0.00%
2023/06/27	7	583.57	4	580.25	579.00	3	3,410	0.09%
2023/06/26	7	577.86	10	582.20	584.00	-3	3,529	-0.08%
2023/06/21	10	586.40	10.1	588.42	577.00	-0.1	3,901	0.00%
2023/06/20	9	571.22	9	573.67	574.00	0	4,014	0.00%
2023/06/19	12	579.92	12	582.83	573.00	0	4,178	0.00%
2023/06/16	15	586.80	17.8	588.94	581.00	-2.8	4,259	-0.06%
2023/06/15	18	581.39	21.2	581.34	581.00	-3.2	4,258	-0.08%
2023/06/14	6	563.66	5	563.60	569.00	1	4,273	0.02%
2023/06/13	6	583.65	8	581.38	568.00	-2	4,268	-0.05%
2023/06/12	6	592.33	7	597.43	589.00	-1	4,264	-0.02%
2023/06/09	7	581.71	7	584.43	580.00	0	4,257	0.00%
2023/06/08	21.3	583.01	13	585.15	575.00	8.3	4,268	0.19%
2023/06/07	5	587.40	21	593.42	584.00	-16	4,282	-0.37%
2023/06/06	14.1	607.09	9	605.90	594.00	5.1	4,249	0.12%
2023/06/05	12.1	638.15	9	640.89	621.00	3.1	4,238	0.07%
2023/06/02	29.1	635.78	51	630.80	635.00	-21.9	4,273	-0.51%
2023/06/01	27	593.81	5.1	569.82	598.00	21.9	4,170	0.53%
2023/05/31	12	539.67	11	532.36	544.00	1	4,210	0.02%
2023/05/30	4	534.75	3	529.33	531.00	1	4,258	0.02%
2023/05/29	7	515.00	7	516.86	520.00	0	4,272	0.00%
2023/05/26	3.1	514.52	2	517.00	514.00	1.1	4,401	0.02%
2023/05/25	3	526.33	4	522.28	522.00	-1	4,560	-0.02%
2023/05/24	6.1	524.33	6	524.00	520.00	0	4,965	0.00%
2023/05/23	5.2	541.59	3	540.34	531.00	2.2	5,095	0.04%
2023/05/22	4.2	554.44	8	556.63	554.00	-3.8	5,132	-0.07%
2023/05/19	36.1	554.31	26	540.62	553.00	10.1	5,174	0.20%
2023/05/18	9.1	524.04	20	530.05	527.00	-10.9	5,172	-0.21%
2023/05/17	20	527.05	20	517.35	528.00	0	5,197	0.00%
2023/05/16	10	516.10	11	512.36	505.00	-1	5,276	-0.02%
2023/05/15	8	508.25	10.1	507.98	503.00	-2.1	5,228	-0.04%
2023/05/12	46	500.43	42	498.08	513.00	4	5,252	0.08%
2023/05/11	12	510.67	12	509.13	495.00	0	5,184	0.00%
2023/05/10	5	516.80	6	517.50	513.00	-1	5,142	-0.02%
2023/05/09	27	524.22	49	531.90	513.00	-22	5,198	-0.42%
2023/05/08	92	529.58	70.1	520.83	520.00	21.9	5,165	0.42%
2023/05/05	17.1	492.70	16	494.31	499.00	1.1	5,121	0.02%
2023/05/04	30.1	503.88	51	513.23	492.00	-20.9	5,182	-0.40%
2023/05/03	42.9	516.85	21.1	516.77	521.00	21.8	5,225	0.42%
2023/05/02	8	475.50	9	475.28	474.50	-1	5,318	-0.02%
2023/04/28	9	471.51	13	474.23	472.50	-4	5,302	-0.08%
2023/04/27	17	459.68	12.1	460.75	459.00	4.9	5,433	0.09%
2023/04/26	20	448.63	20.1	452.52	460.00	-0.1	5,522	0.00%
2023/04/25	17	458.79	17.2	457.91	450.00	-0.2	5,540	0.00%
2023/04/24	29	450.72	31.1	452.91	460.50	-2	5,468	-0.04%
2023/04/21	35.1	443.86	25	445.86	437.00	10.1	5,425	0.19%
2023/04/20	14	451.11	13	454.19	447.50	1	5,384	0.02%
2023/04/19	17.3	459.59	11	461.09	453.00	6.3	5,359	0.12%
2023/04/18	3	523.27	2	513.50	503.00	1	5,311	0.02%
2023/04/17	2	548.00	0	0.00	558.00	2	5,326	0.04%
2023/04/14	0	0.00	0	527.00	536.00	0	5,359	0.00%
2023/04/13	0	0.00	1	525.00	526.00	-1	5,397	-0.02%
2023/04/12	0	521.00	0	521.50	521.00	0	5,424	0.00%
2023/04/11	0	0.00	1	522.00	525.00	-1	5,480	-0.02%
2023/04/06	0	0.00	1.2	521.10	526.00	-1.2	5,589	-0.02%
2023/03/31	2	514.00	0	0.00	515.00	2	5,622	0.04%
2023/03/30	0	0.00	2	516.01	526.00	-2	5,664	-0.04%
2023/03/29	1	510.00	5	529.59	512.00	-4	5,781	-0.07%
2023/03/28	28	567.75	0	542.19	548.00	28	5,929	0.47%
2023/03/27	20	503.65	24.1	505.12	528.00	-4.1	5,980	-0.07%
2023/03/24	74.1	492.52	92	498.45	480.00	-17.9	5,864	-0.31%
2023/03/23	42.2	463.32	38	458.11	473.00	4.2	5,531	0.08%
2023/03/22	47	421.08	32.2	417.13	430.00	14.8	5,400	0.27%
2023/03/21	31	393.31	30	394.68	391.00	1	5,304	0.02%
2023/03/20	5	385.50	17	383.76	386.50	-12	5,256	-0.23%
2023/03/17	16	379.25	26	376.77	380.50	-10	5,302	-0.19%
2023/03/16	7	361.79	12.1	364.11	364.50	-5.1	5,289	-0.10%
2023/03/15	24	368.44	13	367.04	366.50	11	5,326	0.21%
2023/03/14	20	373.43	23	363.61	357.50	-3	5,356	-0.06%
2023/03/13	24	374.85	30.5	376.26	380.00	-6.5	5,345	-0.12%
2023/03/10	15	378.63	24	379.50	384.50	-9	5,369	-0.17%
2023/03/09	7.2	393.50	7	395.07	391.50	0.2	5,378	0.00%
2023/03/08	38	395.00	27	397.26	393.50	11	5,428	0.20%
2023/03/07	36	408.18	28	409.82	398.50	8	5,514	0.15%
2023/03/06	21	400.81	31	402.26	407.50	-10	5,533	-0.18%
2023/03/03	23	397.59	22	397.91	392.50	1	5,555	0.02%
2023/03/02	30	390.48	29	392.74	395.50	1	5,580	0.02%
2023/03/01	28	384.52	34	382.90	385.00	-6	5,646	-0.11%
2023/02/24	33.5	390.85	36	393.58	387.00	-2.5	5,858	-0.04%
2023/02/23	27	386.37	23	386.24	390.50	4	5,789	0.07%
2023/02/22	122.4	396.12	98	398.38	371.00	24.4	5,732	0.43%	大買/
2023/02/21	51	382.03	58	386.95	404.50	-7	5,550	-0.13%
2023/02/20	24	361.25	34.1	363.52	368.00	-10.1	5,529	-0.18%
2023/02/17	23	357.35	19	358.43	353.50	4	5,515	0.07%
2023/02/16	21	354.93	25	357.02	356.00	-4	5,490	-0.07%
2023/02/15	44.1	345.31	20.5	347.24	346.50	23.6	5,419	0.44%
2023/02/14	31.6	353.31	30	351.50	341.00	1.6	5,353	0.03%
2023/02/13	6.4	336.75	4.3	338.01	334.00	2.1	5,228	0.04%
2023/02/10	7	349.79	4.5	349.03	342.00	2.5	5,232	0.05%
2023/02/09	4	342.38	7	344.00	341.50	-3	5,215	-0.06%
2023/02/08	2	342.75	8	343.44	342.00	-6	5,261	-0.11%
2023/02/07	22.4	346.13	17.2	346.44	342.00	5.2	5,261	0.10%
2023/02/06	22	341.68	21	343.83	342.00	1	5,240	0.02%
2023/02/03	20	331.58	19	334.42	336.50	1	5,240	0.02%
2023/02/02	60.6	339.02	92	338.83	336.50	-31.4	5,224	-0.60%
2023/02/01	89.2	343.33	45	345.48	337.00	44.2	5,157	0.86%
2023/01/31	73.3	418.94	141	417.40	374.00	-67.7	5,053	-1.34%	大賣/
2023/01/30	100	415.50	1	415.50	415.50	99	4,913	2.01%
2023/01/17	57.7	361.24	34	363.70	378.00	23.7	4,973	0.48%
2023/01/16	26	331.59	27	329.59	344.00	-1	4,867	-0.02%
2023/01/13	17	310.56	22	310.84	313.00	-5	4,796	-0.10%
2023/01/12	5	299.10	4	299.88	302.00	1	4,783	0.02%
2023/01/11	4	298.63	5	299.30	300.50	-1	4,818	-0.02%
2023/01/10	8	308.38	8	304.06	303.00	0	4,871	0.00%
2023/01/09	6	315.50	5	315.80	314.50	1	4,906	0.02%
2023/01/06	2	307.00	2	305.25	307.50	0	4,957	0.00%
2023/01/05	13	312.08	12	311.83	309.00	1	5,033	0.02%
2023/01/04	4	303.75	3	306.17	312.00	1	5,080	0.02%
2023/01/03	10	296.55	11	300.64	305.00	-1	5,160	-0.02%
2022/12/30	8	291.38	8	291.19	291.50	0	5,204	0.00%
2022/12/29	8	281.50	10	288.55	292.00	-2	5,266	-0.04%
2022/12/28	4	288.63	4	286.63	288.00	0	5,351	0.00%
2022/12/27	2	299.00	2	295.50	293.00	0	5,487	0.00%
2022/12/26	9	294.00	7	292.21	291.50	2	5,651	0.04%
2022/12/23	4	291.00	5	289.90	297.00	-1	5,783	-0.02%
2022/12/22	3	295.17	7	295.21	294.00	-4	5,866	-0.07%
2022/12/21	56	289.29	56	290.51	290.00	0	5,909	0.00%
2022/12/20	9	330.89	24	319.38	301.50	-15	5,873	-0.26%
2022/12/19	21	329.95	22	332.00	335.00	-1	5,774	-0.02%
2022/12/16	11	324.41	10	323.30	321.00	1	5,783	0.02%
2022/12/15	44	328.69	29	326.64	330.00	15	5,812	0.26%
2022/12/14	8	321.94	6	324.92	321.50	2	5,955	0.03%
2022/12/13	14	327.04	17	328.94	322.50	-3	6,040	-0.05%
2022/12/12	32	321.55	30	321.98	319.00	2	6,034	0.03%
2022/12/09	32	321.56	41	316.48	325.00	-9	6,035	-0.15%
2022/12/08	30	309.45	19	309.74	306.50	11	5,990	0.18%
2022/12/07	14	312.61	16	312.06	313.00	-2	5,985	-0.03%
2022/12/06	28	324.43	26	327.37	314.50	2	5,991	0.03%
2022/12/05	18	322.06	17	323.41	321.50	1	6,023	0.02%
2022/12/02	27	318.44	28	321.61	318.50	-1	5,990	-0.02%
2022/12/01	16	326.19	19	321.27	318.00	-3	5,922	-0.05%
2022/11/30	59	321.62	51	322.80	320.50	8	5,862	0.14%
2022/11/29	57	326.61	54	329.93	323.50	3	5,791	0.05%
2022/11/28	25	326.20	25	328.56	334.50	0	5,665	0.00%
2022/11/25	33	313.85	37	316.47	320.00	-4	5,522	-0.07%
2022/11/24	34	313.81	24	313.79	308.50	10	5,406	0.18%
2022/11/23	67	310.37	68.1	310.43	312.00	-1.1	5,275	-0.02%
2022/11/22	43	302.45	53	303.63	303.50	-10	5,132	-0.19%
2022/11/21	22	285.95	42	284.60	286.50	-20	4,860	-0.41%
2022/11/18	62	279.58	67	279.97	279.00	-5	4,787	-0.10%
2022/11/17	92	286.04	58	286.43	273.50	34	4,680	0.73%
2022/11/16	25	267.36	32	273.14	283.00	-7	4,596	-0.15%
2022/11/15	62	256.56	63	256.84	257.50	-1	4,763	-0.02%
2022/11/14	30	249.23	34	250.22	255.00	-4	4,788	-0.08%
2022/11/11	12	247.71	11	250.27	240.50	1	4,988	0.02%
2022/11/10	5	245.60	3	242.33	240.50	2	5,105	0.04%
2022/11/09	6	249.42	6	250.08	247.50	0	5,111	0.00%
2022/11/08	11	251.27	7	251.71	247.50	4	5,155	0.08%
2022/11/07	6	255.58	9	256.22	251.00	-3	5,296	-0.06%
2022/11/04	9	252.56	13	254.54	251.50	-4	5,410	-0.07%
2022/11/03	8	242.94	10	243.45	246.00	-2	5,486	-0.04%
2022/11/02	27	248.22	16	248.38	246.50	11	5,517	0.20%
2022/11/01	13	236.00	35	241.30	248.00	-22	5,503	-0.40%
2022/10/31	49	234.39	29	235.78	232.50	20	5,501	0.36%
2022/10/28	14	227.64	15	226.20	224.50	-1	5,494	-0.02%
2022/10/27	11	220.73	10	223.90	228.50	1	5,465	0.02%
2022/10/26	5	216.31	7	216.21	217.00	-2	5,402	-0.04%
2022/10/25	11	222.05	12	222.88	219.50	-1	5,353	-0.02%
2022/10/24	21	232.38	14	231.04	229.00	7	5,304	0.13%
2022/10/21	14	244.29	23	237.91	230.00	-9	5,246	-0.17%
2022/10/20	11	250.50	20	253.10	255.00	-9	5,224	-0.17%
2022/10/19	9	259.72	9	259.94	260.00	0	5,354	0.00%
2022/10/18	19	263.47	8	263.50	259.50	11	5,342	0.21%
2022/10/17	20	258.15	24	257.73	258.00	-4	5,357	-0.07%
2022/10/14	58	270.08	55	266.59	269.50	3	5,383	0.06%
2022/10/13	23	267.00	36	266.42	252.00	-13	5,480	-0.24%
2022/10/12	52	274.13	39	272.97	276.00	13	5,720	0.23%
2022/10/11	37	272.26	35	272.71	269.50	2	5,725	0.03%
2022/10/07	19	282.47	42	281.43	277.50	-23	5,658	-0.41%
2022/10/06	50	281.51	22	279.91	286.00	28	5,616	0.50%
2022/10/05	55	278.49	53	282.10	274.50	2	5,571	0.04%
2022/10/04	55	279.93	48	283.25	277.50	7	5,479	0.13%
2022/10/03	53	280.25	59	275.15	277.50	-6	5,417	-0.11%
2022/09/30	64	254.35	51	255.88	267.00	13	5,271	0.25%
2022/09/29	22	251.32	101	252.18	258.00	-79	5,179	-1.53%	大賣/
2022/09/28	50	240.77	42	243.89	237.50	8	5,090	0.16%
2022/09/27	33	242.71	33	243.02	253.50	0	5,059	0.00%
2022/09/26	30	249.25	12	248.71	237.50	18	5,033	0.36%
2022/09/23	16	259.44	16	259.31	260.00	0	5,076	0.00%
2022/09/22	46.1	260.08	7	256.71	261.00	39.1	5,034	0.78%
2022/09/21	44	258.43	134.1	262.04	253.00	-90.1	5,044	-1.79%	大賣/
2022/09/20	81	253.98	27	247.76	257.50	54	4,948	1.09%
2022/09/19	31	233.90	11	237.00	242.00	20	5,003	0.40%
2022/09/16	4.1	239.51	7	236.29	234.00	-2.9	5,042	-0.06%
2022/09/15	6	251.74	7	250.64	239.50	-1	5,052	-0.02%
2022/09/14	35	246.69	34	246.47	251.00	1	5,069	0.02%
2022/09/13	50	260.83	10	259.00	254.50	40	5,128	0.78%
2022/09/12	57	264.86	54	265.94	253.00	3	5,105	0.06%
2022/09/08	7	278.07	7.1	276.90	275.00	-0.1	5,066	0.00%
2022/09/07	6	279.00	0	0.00	279.00	6	5,154	0.12%
2022/09/06	6	280.83	20	293.15	291.50	-14	5,220	-0.27%
2022/09/05	14	292.57	22	291.00	290.00	-8	5,331	-0.15%
2022/09/02	15	304.97	9	300.89	299.00	6	5,456	0.11%
2022/09/01	10	307.60	8	309.25	308.00	2	5,537	0.04%
2022/08/31	10	313.20	1	312.50	313.50	9	5,605	0.16%
2022/08/30	7	304.22	0	0.00	304.00	7	5,721	0.12%
2022/08/29	0	295.25	29	290.41	300.00	-29	5,830	-0.50%
2022/08/26	29	314.47	1.1	315.09	302.50	27.9	6,028	0.46%
2022/08/25	0	0.00	2	306.99	305.00	-2	6,343	-0.03%
2022/08/24	3.1	320.53	1.1	330.94	309.00	2	6,667	0.03%
2022/08/23	13	297.92	15	299.66	322.50	-2	6,868	-0.03%
2022/08/22	43	292.14	57	292.41	293.50	-14	6,934	-0.20%
2022/08/19	51	285.65	26	285.38	286.00	25	6,762	0.37%
2022/08/18	84	250.99	79.1	248.11	260.00	5	6,712	0.07%
2022/08/17	15	226.33	46	228.83	236.50	-31	6,527	-0.47%
2022/08/16	8	214.69	4	216.13	215.00	4	6,513	0.06%
2022/08/15	20	217.88	12	219.67	215.50	8	6,711	0.12%
2022/08/12	62	222.73	72	219.69	223.50	-10	6,866	-0.15%
2022/08/11	27	218.78	30	219.28	213.50	-3	6,825	-0.04%
2022/08/10	31	210.95	18	208.78	211.00	13	6,789	0.19%
2022/08/09	8.1	205.56	12	205.25	201.00	-3.9	6,696	-0.06%
2022/08/08	39	202.35	35	203.36	205.00	4	6,717	0.06%
2022/08/05	19	202.03	18	201.94	203.00	1	6,742	0.01%
2022/08/04	6	189.67	11	188.00	195.00	-5	6,719	-0.07%
2022/08/03	25	188.18	37	186.91	186.50	-12	6,747	-0.18%
2022/08/02	4	191.00	4	188.75	188.50	0	6,883	0.00%
2022/08/01	4	196.75	3	196.00	194.50	1	6,942	0.01%
2022/07/29	12	198.08	12.1	198.36	200.00	-0.1	7,010	0.00%
2022/07/28	7	198.79	3	202.50	193.50	4	7,127	0.06%
2022/07/27	14	200.21	9	201.11	194.00	5	7,167	0.07%
2022/07/26	75	205.42	115	203.98	199.50	-40	7,128	-0.56%	大賣/
2022/07/25	23.1	193.27	13	195.27	198.00	10.1	6,970	0.14%
2022/07/22	33	195.23	6	200.50	193.50	27	6,948	0.39%
2022/07/21	29	201.36	28	199.30	199.00	1	6,862	0.01%
2022/07/20	23	206.00	21	206.64	203.50	2	6,784	0.03%
2022/07/19	79.1	207.14	73	205.49	207.50	6.1	6,621	0.09%
2022/07/18	9	188.55	13	188.54	195.50	-4	6,312	-0.06%
2022/07/15	10	177.95	9	178.17	178.00	1	6,235	0.02%
2022/07/14	2	172.75	5	175.50	180.00	-3	6,238	-0.05%
2022/07/13	12	176.17	16	176.31	175.00	-4	6,252	-0.06%
2022/07/12	17	170.03	59	172.87	170.00	-42	6,282	-0.67%
2022/07/11	10	182.00	115	184.93	178.50	-105	6,358	-1.65%	大賣/鉅額交易
2022/07/08	7	179.43	2	179.50	178.00	5	6,402	0.08%
2022/07/07	221	174.19	76	176.78	176.00	145	6,581	2.20%	大買/鉅額交易
2022/07/06	10	166.00	9	166.72	165.00	1	6,550	0.01%
2022/07/05	11	172.82	13	173.77	173.50	-2	6,535	-0.03%
2022/07/04	8	171.88	7	172.50	175.50	1	6,478	0.02%
2022/07/01	16	173.59	23	174.96	168.50	-7	6,423	-0.11%
2022/06/30	13	178.23	20	177.98	178.00	-7	6,321	-0.11%
2022/06/29	14	186.14	53	183.75	184.00	-39	6,277	-0.62%
2022/06/28	7	196.64	2	193.50	187.00	5	6,201	0.08%
2022/06/27	70	202.51	15	200.17	197.50	55	6,099	0.90%
2022/06/24	102	186.30	106	196.51	198.50	-4	5,909	-0.07%	大買/大賣/
2022/06/23	5	180.50	6	181.75	180.50	-1	5,794	-0.02%
2022/06/22	10	181.15	6	178.10	177.00	4	5,736	0.07%
2022/06/21	18	186.25	21	186.02	186.50	-3	5,673	-0.05%
2022/06/20	8	181.81	4	181.75	176.00	4	5,583	0.07%
2022/06/17	7	186.07	9	188.11	192.50	-2	5,531	-0.04%
2022/06/16	47	200.22	46	190.86	186.00	1	5,465	0.02%
2022/06/15	14	195.54	15	197.00	195.00	-1	5,383	-0.02%
2022/06/14	11	199.86	13	201.00	199.50	-2	5,335	-0.04%
2022/06/13	7	207.50	128	205.51	200.50	-121	5,232	-2.31%	大賣/鉅額交易
2022/06/10	7	216.43	16	215.13	209.00	-9	5,116	-0.18%
2022/06/09	14	220.14	13.1	221.35	218.00	1	5,069	0.02%
2022/06/08	50	223.61	49	225.45	221.00	1	5,063	0.02%
2022/06/07	20.1	225.02	17	229.59	224.50	3.1	4,981	0.06%
2022/06/06	34.1	233.09	31	236.29	236.00	3.1	4,887	0.06%
2022/06/02	63.1	241.89	52	242.92	239.00	11.1	4,694	0.24%
2022/06/01	208	245.79	350	237.68	236.00	-142	4,380	-3.24%	大買/大賣/鉅額交易
2022/05/31	194	228.27	30	227.65	233.00	164	4,064	4.03%	大買/鉅額交易
2022/05/30	63	208.48	49	203.26	212.00	14	3,861	0.36%
2022/05/27	44	186.42	20.2	190.22	193.00	23.8	3,641	0.65%
2022/05/26	2	178.75	23	178.93	175.50	-21	3,514	-0.60%
2022/05/25	27	178.09	10	178.35	181.00	17	3,455	0.49%
2022/05/24	9	186.11	21	179.79	174.50	-12	3,374	-0.36%
2022/05/23	77	188.96	39	189.71	184.50	38	3,232	1.18%
2022/05/20	75	188.36	73	186.85	181.50	2	3,019	0.07%
2022/05/19	28	179.20	35	177.40	181.50	-7	2,818	-0.25%
2022/05/18	18	174.44	24.1	179.50	185.50	-6.1	2,760	-0.22%
2022/05/17	5	171.50	6	172.08	169.00	-1	2,669	-0.04%
2022/05/16	41	169.65	44	167.89	169.50	-3	2,617	-0.11%
2022/05/13	79	163.41	45	161.50	162.50	34	2,535	1.34%
2022/05/12	10	169.10	4	170.37	168.00	6	2,450	0.24%
2022/05/11	20	171.63	25	170.04	169.50	-5	2,390	-0.21%
2022/05/10	41	176.79	126	175.91	177.00	-85	2,302	-3.69%	大賣/
2022/05/09	18	180.44	12	176.17	167.00	6	2,149	0.28%
2022/05/06	29	182.14	19	179.50	185.50	10	2,107	0.47%
2022/05/05	167	178.13	59	176.67	181.50	108	2,034	5.31%	大買/鉅額交易
2022/05/04	15	168.23	21	164.83	171.00	-6	1,889	-0.32%
2022/04/29	8	154.44	1	159.00	153.50	7	1,814	0.39%
2022/04/27	1	152.50	0	0.00	152.50	1	1,771	0.06%
2022/04/26	1	153.00	4	153.00	153.00	-3	1,760	-0.17%
2022/04/25	1	154.00	0	0.00	152.50	1	1,755	0.06%
2022/04/22	11.1	158.78	102	165.77	158.00	-90.9	1,747	-5.20%	大賣/
2022/04/21	9	176.94	6	178.33	170.50	3	1,722	0.17%
2022/04/20	40	182.00	10	181.90	173.00	30	1,696	1.77%
2022/04/19	20	174.13	12	174.83	174.50	8	1,645	0.49%
2022/04/18	35	178.80	15	181.77	167.00	20	1,602	1.25%
2022/04/15	38	178.70	17.4	179.10	180.50	20.6	1,549	1.33%
2022/04/14	74	174.36	53.5	173.89	174.50	20.5	1,447	1.42%
2022/04/13	59	169.48	64	168.40	172.00	-5	1,317	-0.38%
2022/04/12	23	151.00	24.6	153.54	157.50	-1.6	1,096	-0.14%
2022/04/08	0	0.00	3	142.33	142.00	-3	1,059	-0.28%
2022/04/07	2.5	140.80	1.1	139.36	137.00	1.4	1,068	0.13%
2022/04/06	0	0.00	1	143.00	143.00	-1	1,094	-0.09%
2022/03/31	3	144.50	0	0.00	143.50	3	1,144	0.26%
2022/03/30	0	0.00	3	146.83	148.50	-3	1,181	-0.25%
2022/03/28	0.5	143.00	0	0.00	145.00	0.5	1,245	0.04%
2022/03/24	1	148.00	0	0.00	150.50	1	1,411	0.07%
2022/03/23	3	151.00	3	153.00	151.00	0	1,594	0.00%
2022/03/21	1	152.00	1	154.00	150.00	0	1,784	0.00%
2022/03/18	6	153.00	5	155.10	152.00	1	1,871	0.05%
2022/03/17	0	0.00	4	150.88	153.00	-4	1,991	-0.20%
2022/03/16	1	146.00	6	145.50	146.50	-5	2,010	-0.25%
2022/03/15	2.5	148.00	0	0.00	143.00	2.5	2,068	0.12%
2022/03/14	5	156.90	3	160.00	153.50	2	2,079	0.10%
2022/03/11	7.1	152.16	9	154.67	156.00	-1.9	2,055	-0.09%
2022/03/10	4	146.63	9.5	152.05	154.50	-5.5	1,991	-0.28%
2022/03/09	2	139.01	2	141.50	140.50	0	1,952	0.00%
2022/03/08	1	139.00	4.5	134.78	133.50	-3.5	1,937	-0.18%
2022/03/07	0.5	138.93	0	0.00	138.50	0.5	1,933	0.03%
2022/03/04	1	150.00	4.5	149.59	148.50	-3.5	1,931	-0.18%
2022/03/03	4	145.50	4	147.50	152.00	0	1,925	0.00%
2022/03/02	2	145.50	1	145.50	145.00	1	1,962	0.05%
2022/03/01	0	145.50	0	0.00	145.00	0	1,959	0.00%
2022/02/25	2	134.50	2	136.50	136.50	0	1,958	0.00%
2022/02/24	0	0.00	3	131.00	133.50	-3	1,974	-0.15%
2022/02/23	0	0.00	7	140.07	139.50	-7	1,986	-0.35%
2022/02/22	1.5	144.67	8	142.19	138.00	-6.5	2,001	-0.32%
2022/02/21	14.1	150.61	8	153.50	146.00	6.1	1,995	0.30%
2022/02/18	21	150.98	21	155.00	150.00	0	1,971	0.00%
2022/02/17	15	150.87	2	150.25	152.00	13	1,893	0.69%
2022/02/16	1	137.50	0	0.00	138.50	1	1,849	0.05%
2022/02/11	0	0.00	8	137.06	137.00	-8	1,837	-0.44%
2022/02/09	2	140.50	0	0.00	140.00	2	1,833	0.11%
2022/02/08	8	141.06	0	0.00	143.00	8	1,820	0.44%
2022/02/07	3	130.83	0	0.00	136.00	3	1,792	0.17%
2022/01/24	0	0.00	7	125.14	128.00	-7	1,771	-0.40%
2022/01/19	1	133.00	1	133.50	135.50	0	1,757	0.00%
2022/01/18	2	135.25	0	0.00	133.00	2	1,754	0.11%
2022/01/14	4	129.88	5	130.30	131.00	-1	1,724	-0.06%
2022/01/13	1	132.00	1	131.00	130.50	0	1,714	0.00%
2022/01/11	0	0.00	6	134.50	133.00	-6	1,703	-0.35%
2022/01/10	6	142.00	1	136.50	142.00	5	1,686	0.30%
2022/01/07	2	137.00	1	137.00	134.00	1	1,661	0.06%
2022/01/06	3	143.67	3	144.67	142.50	0	1,637	0.00%
2022/01/05	2.5	147.20	4	145.38	142.00	-1.5	1,613	-0.09%
2022/01/04	0.5	147.00	5	144.50	145.50	-4.5	1,600	-0.28%
2022/01/03	37.1	150.58	37	151.70	150.50	0.1	1,588	0.00%
2021/12/29	1	154.50	2	156.00	155.00	-1	1,561	-0.06%
2021/12/28	2	153.25	1	154.50	151.50	1	1,531	0.07%
2021/12/27	19.5	155.72	20	154.68	156.00	-0.5	1,515	-0.03%
2021/12/24	2	161.25	2	160.00	155.50	0	1,488	0.00%
2021/12/23	2	161.25	4	160.38	166.50	-2	1,450	-0.14%
2021/12/22	4	161.63	4	162.00	160.50	0	1,410	0.00%
2021/12/21	8	163.19	5	164.10	160.00	3	1,384	0.22%
2021/12/20	18	173.50	21	172.57	170.00	-3	1,313	-0.23%
2021/12/17	36	175.50	26	173.54	171.00	10	1,208	0.83%
2021/12/16	10.1	168.24	9.2	169.23	171.00	0.9	1,018	0.08%
2021/12/15	15.2	144.69	17	151.24	155.50	-1.8	924	-0.19%
2021/12/14	31	151.98	27	148.94	141.50	4	811	0.49%
2021/12/13	27	158.43	19	158.66	157.00	8	717	1.12%
2021/12/10	2	148.75	6	148.33	153.00	-4	581	-0.69%
2021/12/09	12	140.54	11	140.00	139.50	1	539	0.19%
2021/12/08	79	136.34	3	137.50	137.50	76	466	16.31%
2021/12/07	1	125.00	1	119.50	125.00	0	442	0.00%
2021/12/03	0	0.00	1	113.00	113.50	-1	428	-0.23%
2021/12/02	0	0.00	5	107.50	107.50	-5	422	-1.18%
2021/11/30	2	109.25	1	106.50	106.50	1	407	0.25%
2021/11/29	5	107.50	0	0.00	109.00	5	397	1.26%
2021/11/26	3	117.50	1	114.50	109.00	2	385	0.52%
2021/11/25	0	0.00	1	117.50	117.50	-1	330	-0.30%
2021/11/24	0	0.00	1	108.00	107.00	-1	323	-0.31%
2021/11/23	4	114.88	3	113.33	112.00	1	315	0.32%
2021/11/22	6	110.50	1	109.00	110.00	5	291	1.71%
2021/11/19	2	101.00	6	103.25	105.50	-4	268	-1.49%
2021/11/18	1	98.50	0	0.00	96.00	1	254	0.39%
2021/11/17	0	0.00	1	95.30	95.30	-1	241	-0.41%
2021/11/15	0	0.00	1	89.40	88.90	-1	245	-0.41%
2021/11/11	0	0.00	1	88.50	88.50	-1	269	-0.37%
2021/11/10	0	0.00	1	86.90	88.30	-1	293	-0.34%
2021/11/09	2	85.90	0	0.00	85.40	2	344	0.58%
2021/11/08	0	0.00	1	85.70	85.20	-1	387	-0.26%
2021/11/05	1	82.90	0	0.00	82.40	1	405	0.25%
2021/11/04	0	0.00	1	83.80	82.40	-1	433	-0.23%
2021/11/03	0	0.00	7	79.56	79.90	-7	451	-1.55%
2021/11/02	1	81.20	0	0.00	80.00	1	473	0.21%
2021/11/01	6	82.40	1	81.90	82.00	5	511	0.98%
2021/10/28	1	78.70	0	0.00	79.70	1	616	0.16%
2021/10/21	2	78.20	0	0.00	77.10	2	735	0.27%
2021/10/13	0	0.00	1	79.10	78.10	-1	754	-0.13%
2021/10/07	1	80.10	0	0.00	80.00	1	754	0.13%
2021/10/01	0	0.00	1	78.50	78.50	-1	805	-0.12%
2021/09/28	4	85.90	3	87.80	86.70	1	816	0.12%
2021/09/27	3	84.00	3	84.53	86.00	0	810	0.00%
2021/09/16	1	84.20	0	0.00	81.60	1	860	0.12%
2021/09/13	1	84.70	0	0.00	84.20	1	871	0.11%
2021/09/03	0	0.00	1	83.70	83.90	-1	862	-0.12%
2021/09/02	1	82.70	1	84.00	83.30	0	861	0.00%
2021/08/30	0	0.00	1	86.40	85.10	-1	872	-0.11%
2021/08/24	0	0.00	2	83.20	82.70	-2	860	-0.23%
2021/08/23	1	86.10	1	86.20	87.30	0	847	0.00%
2021/08/20	1	83.50	0	0.00	84.00	1	839	0.12%
2021/08/19	0	0.00	1	81.60	81.30	-1	827	-0.12%
2021/08/18	0	0.00	1	86.00	85.80	-1	817	-0.12%
2021/08/17	0	0.00	1	84.60	82.30	-1	801	-0.12%
2021/08/16	1	85.90	1	86.40	85.50	0	789	0.00%
2021/08/13	7	92.89	4	93.55	88.50	3	763	0.39%
2021/08/12	0	0.00	1	95.90	95.90	-1	703	-0.14%
2021/08/11	0	0.00	6	90.50	87.20	-6	657	-0.91%
2021/08/10	1	91.40	1	94.80	88.40	0	635	0.00%
2021/08/09	2	94.40	1	93.50	92.00	1	606	0.16%
2021/08/06	2	92.45	0.1	91.60	93.20	1.9	584	0.33%
2021/08/05	0	0.00	6	89.23	92.40	-6	561	-1.07%
2021/08/04	14	88.24	5	86.70	86.70	9	523	1.72%
2021/08/03	3	80.77	0	0.00	86.10	3	462	0.65%
2021/08/02	1	81.50	2	78.70	78.30	-1	421	-0.24%
2021/07/30	1.1	78.46	0	0.00	79.50	1.1	381	0.28%
2021/07/29	1	72.90	1	73.20	72.30	0	322	0.00%
2021/07/28	1	69.20	0	0.00	70.00	1	308	0.32%
2021/07/27	0	0.00	1	73.40	71.00	-1	307	-0.32%
2021/07/23	0	0.00	1	71.00	69.70	-1	298	-0.33%
2021/07/13	1	70.00	0	0.00	68.20	1	283	0.35%
2021/07/09	1	74.50	1	71.60	74.60	0	259	0.00%
2021/07/08	1	73.20	1	70.70	74.00	0	245	0.00%
2021/07/07	1	69.30	0	0.00	68.20	1	231	0.43%
2021/07/06	0	0.00	1	69.10	69.10	-1	231	-0.43%
2021/07/01	0	0.00	1	68.80	68.00	-1	216	-0.46%
2021/06/30	1	67.60	2	67.85	68.40	-1	217	-0.46%
2021/06/29	1	69.40	0	0.00	67.70	1	214	0.47%
2021/06/28	1	69.80	1	69.00	69.10	0	210	0.00%
2021/06/25	2	65.70	2	66.00	67.00	0	189	0.00%
2021/06/21	0	0.00	1	58.20	59.30	-1	195	-0.51%
2021/06/18	0	0.00	2	56.20	56.30	-2	192	-1.04%
2021/06/15	0	0.00	1	55.60	55.60	-1	197	-0.51%
2021/05/03	0	0.00	0.1	54.81	54.90	-0.1	228	-0.04%
2021/04/26	0.1	56.60	0	0.00	57.00	0.1	242	0.04%
2021/04/19	0	0.00	1	57.40	57.40	-1	242	-0.41%
2021/04/06	0	0.00	3	59.10	59.20	-3	238	-1.26%
2021/03/30	1	57.00	16	56.89	58.30	-15	227	-6.60%
2021/03/29	5	57.24	2	57.40	57.70	3	221	1.36%
2021/03/26	4	50.98	5	51.90	54.20	-1	204	-0.49%
2021/03/23	0	0.00	1	49.25	49.25	-1	189	-0.53%
2021/03/22	1	48.80	0	0.00	49.20	1	187	0.53%
2021/03/11	1	49.65	1	50.80	49.55	0	205	0.00%
2021/03/10	1	49.80	1	50.50	49.60	0	199	0.00%
2021/03/09	2	44.55	2	47.95	48.05	0	184	0.00%
2021/02/22	1	45.00	0	0.00	45.10	1	222	0.45%
2021/02/18	0	0.00	5	43.00	42.85	-5	221	-2.26%
2021/02/05	1	41.40	1	42.25	42.10	0	217	0.00%
2021/02/01	3	39.90	0	0.00	40.10	3	255	1.17%
2021/01/25	5	43.80	0	0.00	43.15	5	278	1.79%
2021/01/22	3	43.25	3	43.57	43.65	0	284	0.00%
2021/01/13	0	0.00	4	48.69	48.55	-4	332	-1.20%
2021/01/12	1	48.45	0	0.00	47.35	1	332	0.30%
2021/01/11	3	49.18	0	0.00	49.55	3	330	0.91%
2021/01/08	1	52.80	1	52.50	51.90	0	331	0.00%
2021/01/04	4	57.20	0	0.00	56.50	4	349	1.14%
2020/12/31	3	59.20	0	0.00	59.10	3	352	0.85%
2020/12/30	0	0.00	2	57.00	56.90	-2	353	-0.57%
2020/12/28	1	58.10	0	0.00	58.10	1	364	0.27%
2020/12/25	5	58.12	0	0.00	57.80	5	381	1.31%
2020/12/23	2	58.60	0	0.00	58.60	2	419	0.48%
2020/12/22	1	59.00	0	0.00	58.30	1	480	0.21%
2020/12/21	2	59.60	0	0.00	59.10	2	517	0.39%
2020/12/18	1	60.60	0	0.00	59.40	1	566	0.18%
2020/12/14	2	60.20	0	0.00	59.90	2	706	0.28%
2020/12/10	3	63.47	0	0.00	63.90	3	773	0.39%
2020/11/27	0	0.00	1	63.00	63.00	-1	885	-0.11%
2020/11/23	0	0.00	1	63.30	62.70	-1	917	-0.11%
2020/11/10	2	57.50	3	57.10	57.20	-1	909	-0.11%
2020/11/06	1	61.80	0	0.00	63.10	1	923	0.11%
2020/11/03	0	0.00	2	61.75	61.70	-2	911	-0.22%
2020/11/02	2	61.65	1	61.00	61.00	1	905	0.11%
2020/10/30	0	0.00	3	60.67	60.40	-3	898	-0.33%
2020/10/29	1	60.00	0	0.00	59.40	1	890	0.11%
2020/10/27	2	59.25	0	0.00	58.70	2	875	0.23%
2020/10/21	2	60.00	0	0.00	60.60	2	841	0.24%
2020/10/13	3	56.13	5	57.94	57.80	-2	800	-0.25%
2020/10/12	2	58.40	0	0.00	56.60	2	791	0.25%
2020/10/08	2	60.00	3	60.03	60.00	-1	783	-0.13%
2020/10/07	1	61.80	0	0.00	60.90	1	777	0.13%
2020/10/05	0	0.00	5	61.00	60.70	-5	765	-0.65%
2020/09/30	2	58.95	3	59.70	60.50	-1	760	-0.13%
2020/09/29	1	61.10	0	0.00	60.70	1	745	0.13%
2020/09/25	3	68.33	2	68.80	62.90	1	710	0.14%
2020/09/24	1	70.00	1	68.90	69.50	0	648	0.00%
2020/09/23	4	71.93	6	71.43	74.00	-2	609	-0.33%
2020/09/22	2	69.20	0	0.00	67.30	2	558	0.36%
2020/09/21	11	73.28	14	71.66	70.90	-3	533	-0.56%
2020/09/18	4	74.48	0	0.00	74.90	4	501	0.80%
2020/09/17	2	71.20	6	71.98	71.40	-4	455	-0.88%
2020/09/16	8	68.51	6	66.58	67.30	2	413	0.48%
2020/09/15	5	60.84	4	60.80	63.80	1	360	0.28%
2020/09/10	0	0.00	1	61.80	59.10	-1	317	-0.31%
2020/09/09	2	60.10	1	58.70	60.00	1	307	0.32%
2020/09/07	1	59.50	0	0.00	57.60	1	278	0.36%
2020/09/04	3	57.90	13	57.48	59.20	-10	267	-3.74%
2020/09/03	1	57.80	5	55.82	58.10	-4	230	-1.74%
2020/09/02	1	52.50	0	0.00	52.90	1	198	0.50%
2020/08/31	14	55.76	20	55.84	53.20	-6	187	-3.20%
2020/08/28	1	51.40	3	49.07	50.90	-2	160	-1.24%
2020/08/24	2	48.05	0	0.00	47.95	2	148	1.35%
2020/08/21	4	48.09	3	48.95	48.00	1	149	0.67%
2020/08/20	10	46.98	7	47.30	47.30	3	145	2.06%
2020/08/19	5	50.02	0	0.00	49.90	5	138	3.61%
2020/08/17	5	51.00	9	51.90	50.30	-4	133	-3.00%
2020/08/14	5	49.82	0	0.00	49.95	5	123	4.06%
2020/08/12	0	0.00	20	50.93	49.00	-20	105	-18.98%
2020/08/10	1	42.00	1	42.80	42.20	0	69	0.00%
2020/07/27	0	0.00	1	38.80	38.90	-1	77	-1.29%
2020/07/13	0	0.00	1	40.10	40.20	-1	83	-1.20%
2020/07/10	0	0.00	1	40.80	40.55	-1	83	-1.20%
2020/07/08	1	40.60	0	0.00	40.40	1	83	1.19%
2020/07/07	1	41.70	3	41.23	40.70	-2	83	-2.38%
2020/06/15	5	37.60	0	0.00	37.35	5	90	5.53%
2020/05/26	0	0.00	1	34.10	34.20	-1	80	-1.24%
2020/05/22	0	0.00	1	35.20	34.50	-1	79	-1.25%
2020/05/13	1	38.00	0	0.00	37.00	1	76	1.30%
2020/04/29	0	0.00	2	33.25	33.55	-2	63	-3.15%
2020/04/23	1	30.30	0	0.00	30.60	1	60	1.67%
2020/04/10	1	29.60	1	31.00	30.80	0	56	0.00%
2020/02/27	1	40.50	0	0.00	40.80	1	34	2.87%
2020/02/26	1	40.65	0	0.00	41.00	1	35	2.84%
2019/11/12	1	44.70	0	0.00	44.60	1	78	1.28%
2019/10/21	1	46.00	3	46.27	46.70	-2	108	-1.84%
2019/10/15	2	46.28	0	0.00	46.05	2	154	1.29%
2019/10/14	8	47.77	1	48.30	47.15	7	159	4.39%
2019/10/09	2	49.65	10	49.37	49.65	-8	171	-4.66%
2019/10/02	2	47.70	0	0.00	47.70	2	200	1.00%
2019/09/27	2	48.10	0	0.00	48.05	2	200	1.00%
2019/09/26	6	48.61	3	48.88	48.50	3	199	1.51%
2019/09/25	1	48.50	0	0.00	48.70	1	198	0.50%
2019/09/24	2	49.20	0	0.00	49.20	2	198	1.01%
2019/09/20	4	48.39	1	48.85	48.30	3	199	1.51%
2019/09/19	14	49.50	0	0.00	48.75	14	198	7.05%
2019/09/16	1	49.30	1	49.55	49.05	0	194	0.00%
2019/09/12	2	51.70	1	51.40	50.00	1	190	0.52%
2019/09/11	0	0.00	22	48.13	49.50	-22	174	-12.58%
2019/08/23	1	45.40	0	0.00	45.40	1	159	0.63%
2019/08/22	2	45.85	0	0.00	45.85	2	158	1.26%
2019/08/15	0	0.00	4	42.00	42.30	-4	154	-2.58%
2019/08/14	0	0.00	4	42.50	42.60	-4	154	-2.60%
2019/08/13	1	42.80	0	0.00	42.65	1	152	0.66%
2019/08/12	0	0.00	1	44.25	43.20	-1	150	-0.67%
2019/08/06	3	44.20	0	0.00	44.20	3	148	2.03%
2019/08/02	7	45.29	0	0.00	44.85	7	146	4.79%
2019/08/01	5	47.88	0	0.00	47.45	5	140	3.55%
2019/07/30	5	49.35	0	0.00	49.35	5	137	3.63%
2019/07/26	1	49.90	0	0.00	49.75	1	134	0.74%
2019/07/24	2	50.05	0	0.00	49.95	2	129	1.54%
2019/07/22	2	51.80	1	54.00	50.40	1	118	0.84%
2019/07/18	6	52.93	7	53.66	52.00	-1	102	-0.98%
2019/07/17	2	50.20	11	51.97	52.50	-9	86	-10.37%
2019/07/16	5	48.76	14	49.49	49.00	-9	70	-12.74%
2019/07/15	10	49.99	17	50.23	50.20	-7	64	-10.89%
2019/07/12	14	46.66	14	47.02	47.85	0	50	0.00%
2019/07/11	2	43.65	15	44.17	44.20	-13	34	-37.34%
2019/07/09	2	41.70	0	0.00	41.70	2	20	9.67%
2019/07/08	1	42.10	0	0.00	42.10	1	22	4.42%
2019/07/05	2	42.60	0	0.00	42.30	2	22	8.94%
2019/07/04	1	42.35	0	0.00	42.35	1	22	4.44%
2019/07/03	3	42.90	0	0.00	42.60	3	22	13.17%
2019/07/02	1	42.65	1	42.60	42.60	0	23	0.00%
2019/07/01	3	42.67	0	0.00	42.70	3	24	12.38%
2019/03/12	1	41.50	0	0.00	41.50	1	87	1.15%
2019/03/07	1	41.50	0	0.00	41.05	1	94	1.05%
2019/02/22	4	42.05	0	0.00	42.00	4	116	3.43%
2019/02/21	2	42.48	0	0.00	42.70	2	121	1.65%
2019/02/18	1	41.80	0	0.00	41.95	1	131	0.76%
2019/02/13	1	41.85	0	0.00	42.20	1	142	0.70%
2019/01/25	3	43.05	2	43.80	42.60	1	147	0.68%
2019/01/24	0	0.00	1	43.55	43.20	-1	148	-0.68%
2019/01/17	2	42.65	0	0.00	41.30	2	158	1.26%
2019/01/16	2	43.53	0	0.00	42.90	2	160	1.25%
2019/01/15	1	45.30	8	45.86	45.60	-7	159	-4.38%
2019/01/11	2	47.00	0	0.00	45.50	2	161	1.24%
2019/01/10	0	0.00	1	46.85	47.00	-1	172	-0.58%
2019/01/08	0	0.00	1	43.10	43.25	-1	166	-0.60%
2018/12/22	0	0.00	1	40.80	41.00	-1	164	-0.61%
2018/12/10	3	40.97	0	0.00	41.60	3	148	2.03%
2018/12/07	2	39.58	0	0.00	40.20	2	144	1.38%
2018/12/03	0	0.00	1	40.20	39.85	-1	140	-0.71%
2018/11/27	0	0.00	1	37.50	36.90	-1	125	-0.80%
2018/11/20	1	36.70	0	0.00	36.35	1	114	0.87%
2018/11/14	2	34.88	0	0.00	34.75	2	100	1.98%
2018/10/19	2	38.08	0	0.00	37.80	2	76	2.63%
2018/10/18	1	38.85	0	0.00	38.85	1	73	1.36%
2018/10/05	0	0.00	1	42.00	40.80	-1	56	-1.77%
2018/10/01	1	41.90	0	0.00	42.20	1	57	1.74%
2018/08/22	1	46.70	0	0.00	46.70	1	158	0.63%
2018/08/14	3	50.33	0	0.00	50.50	3	159	1.89%
2018/07/30	1	53.00	0	0.00	52.90	1	170	0.59%
2018/07/17	1	53.70	0	0.00	54.40	1	199	0.50%
2018/07/02	0	0.00	2	60.60	60.60	-2	209	-0.96%
2018/06/28	2	61.40	4	62.08	60.50	-2	211	-0.95%
2018/06/27	5	63.90	4	66.02	63.30	1	208	0.48%
2018/06/26	25	66.44	0	0.00	65.00	25	206	12.09%
2018/06/25	2	66.00	7	65.99	67.00	-5	199	-2.51%
2018/06/22	0	0.00	1	63.80	63.80	-1	187	-0.53%
2018/06/21	0	0.00	5	62.80	63.70	-5	184	-2.71%
2018/06/20	30	63.56	18	63.40	62.70	12	183	6.53%
2018/06/19	6	64.22	1	64.60	64.00	5	180	2.77%
2018/06/15	0	0.00	5	64.76	64.60	-5	177	-2.82%
2018/06/14	5	64.08	2	64.60	63.80	3	176	1.70%
2018/06/13	4	64.55	17	64.74	65.00	-13	175	-7.39%
2018/06/12	7	64.01	8	66.74	64.80	-1	177	-0.56%
2018/06/11	5	65.34	6	64.90	63.30	-1	173	-0.57%
2018/06/08	0	0.00	20	63.90	64.80	-20	174	-11.47%
2018/06/06	20	63.92	0	0.00	62.20	20	171	11.65%
2018/06/05	30	64.80	0	0.00	63.40	30	175	17.08%
2018/06/04	21	64.06	0	0.00	64.80	21	172	12.15%
2018/06/01	1	62.50	0	0.00	60.20	1	168	0.59%
2018/05/31	39	60.01	2	61.80	62.70	37	162	22.80%
2018/05/30	0	0.00	1	57.40	57.00	-1	150	-0.66%
2018/05/24	0	0.00	3	55.90	56.10	-3	150	-2.00%
2018/05/23	2	57.05	0	0.00	56.10	2	151	1.32%
2018/05/21	1	56.90	0	0.00	56.10	1	152	0.66%
2018/05/16	0	0.00	1	56.50	56.50	-1	157	-0.64%
2018/05/03	0	0.00	1	61.20	61.20	-1	164	-0.61%
2018/04/30	3	58.87	0	0.00	59.60	3	159	1.88%
2018/04/27	0	0.00	1	54.20	54.20	-1	152	-0.66%
2018/04/20	0	0.00	1	54.40	54.30	-1	153	-0.65%
2018/04/18	2	55.25	0	0.00	55.30	2	155	1.29%
2018/04/09	0	0.00	10	57.98	57.90	-10	210	-4.75%
2018/04/03	1	58.80	1	58.70	58.90	0	216	0.00%
2018/03/31	1	61.50	0	0.00	61.00	1	230	0.43%
2018/03/29	3	61.80	0	0.00	61.80	3	259	1.15%
2018/03/22	1	62.70	1	63.00	62.20	0	396	0.00%
2018/03/21	2	63.20	2	63.70	63.20	0	405	0.00%
2018/03/16	2	66.00	0	0.00	64.00	2	486	0.41%
2018/03/15	4	64.70	2	65.50	65.20	2	506	0.39%
2018/03/14	3	65.90	0	0.00	64.50	3	557	0.54%
2018/03/13	1	63.70	0	0.00	63.70	1	554	0.18%
2018/03/09	3	64.80	0	0.00	65.60	3	549	0.55%
2018/02/27	1	65.20	0	0.00	65.00	1	532	0.19%
2018/01/11	0	0.00	2	76.90	76.30	-2	469	-0.43%
2018/01/10	2	78.60	4	78.50	78.50	-2	463	-0.43%
2018/01/09	4	80.03	0	0.00	78.60	4	457	0.87%
2018/01/08	0	0.00	1	81.30	81.40	-1	441	-0.23%
2018/01/05	1	75.10	0	0.00	74.00	1	424	0.24%
2018/01/04	0	0.00	1	76.00	76.00	-1	414	-0.24%
2018/01/02	1	78.50	0	0.00	78.00	1	402	0.25%