東哥遊艇 (8478)-玉山券商分點個股進出

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
374.5
漲跌
▼20.5
漲幅
-5.19%
成交量
928張
產業
上市運動休閒
146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

東哥遊艇 (8478)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/07	1.1	376.05	2	374.25	374.50	-0.9	772	-0.11%
2024/05/06	1	393.00	0.1	390.00	395.00	0.9	758	0.12%
2024/05/03	0.1	388.51	2	386.75	383.00	-1.9	757	-0.25%
2024/05/02	0	389.93	0.1	388.50	388.50	-0.1	758	-0.01%
2024/04/30	1	395.00	0	396.08	391.00	1	759	0.13%
2024/04/29	2.1	399.94	2	399.00	400.00	0.1	758	0.01%
2024/04/26	3	392.35	3	396.28	396.00	0	759	0.00%
2024/04/24	1	382.00	0	0.00	384.00	1	772	0.13%
2024/04/23	0.1	374.02	0	0.00	375.00	0.1	784	0.01%
2024/04/22	0	378.00	0	0.00	370.00	0	784	0.00%
2024/04/19	2	369.92	3	374.50	378.00	-1	781	-0.12%
2024/04/18	0	389.50	0	0.00	385.00	0	769	0.00%
2024/04/17	0	385.46	0	0.00	389.50	0	769	0.00%
2024/04/16	3.2	377.42	0	382.08	377.00	3.2	774	0.41%
2024/04/15	1.1	388.59	0	0.00	389.00	1.1	766	0.14%
2024/04/12	3.3	401.73	2	403.73	396.00	1.3	763	0.17%
2024/04/11	2	417.25	0	0.00	409.50	2	752	0.27%
2024/04/10	2	412.50	2	419.00	409.50	0	733	0.00%
2024/04/09	5	410.70	0	0.00	412.00	5	726	0.69%
2024/04/08	2	418.00	1.2	414.17	411.00	0.8	721	0.11%
2024/04/03	4	417.49	11.6	419.74	420.00	-7.6	722	-1.05%
2024/04/02	0	389.00	2	397.47	399.50	-2	679	-0.30%
2024/04/01	1.1	392.71	1.1	386.95	387.50	0.1	673	0.01%
2024/03/29	0	381.00	2	380.50	383.50	-2	672	-0.30%
2024/03/28	0.1	386.90	0.2	388.00	386.50	-0.1	679	-0.01%
2024/03/27	1	380.48	0	0.00	385.00	1	679	0.15%
2024/03/26	0	381.25	2	384.50	376.50	-2	684	-0.29%
2024/03/25	1	389.96	0	0.00	387.00	1	690	0.15%
2024/03/22	1	388.50	1	386.50	389.00	0	720	0.00%
2024/03/21	2	394.50	1	393.00	387.50	1	729	0.14%
2024/03/20	3.2	390.06	1	390.22	395.50	2.2	721	0.30%
2024/03/19	0	382.00	0	0.00	380.00	0	710	0.00%
2024/03/18	0.1	380.48	0	0.00	384.00	0.1	709	0.02%
2024/03/15	0	0.00	1	384.50	380.50	-1	711	-0.14%
2024/03/14	1	384.99	0.2	383.50	385.00	0.8	716	0.11%
2024/03/13	3	387.49	2	379.25	378.50	1	749	0.13%
2024/03/12	1	388.50	2	387.25	390.00	-1	749	-0.13%
2024/03/11	1.1	378.19	0	0.00	377.50	1.1	750	0.14%
2024/03/08	4	393.74	2.2	386.48	384.00	1.8	782	0.23%
2024/03/07	4.1	416.04	7.3	411.81	404.50	-3.2	768	-0.41%
2024/03/06	10	428.80	9.1	428.05	425.50	0.9	752	0.12%
2024/03/05	14.6	428.46	14.2	432.53	414.00	0.4	707	0.05%
2024/03/04	3.3	417.30	4.7	409.79	421.00	-1.4	589	-0.24%
2024/03/01	2.4	381.24	21.2	382.11	383.00	-18.8	563	-3.34%
2024/02/29	0.2	357.93	16.2	359.32	362.00	-16.1	540	-2.98%
2024/02/27	4	358.37	1	360.50	355.50	3	572	0.52%
2024/02/26	1	354.47	0	0.00	355.50	1	642	0.16%
2024/02/23	0.1	346.94	0	0.00	345.00	0.1	644	0.02%
2024/02/22	1.2	348.59	0	351.00	347.50	1.1	648	0.18%
2024/02/21	0	0.00	1	361.00	351.00	-1	652	-0.15%
2024/02/20	0	351.78	0	0.00	350.50	0	653	0.01%
2024/02/19	0	352.33	0.1	352.50	354.50	-0.1	660	-0.01%
2024/02/16	1.1	351.68	2	350.29	353.00	-0.9	678	-0.13%
2024/02/15	0	337.00	0	0.00	336.00	0	678	0.00%
2024/02/05	0.2	337.01	0	0.00	335.00	0.2	683	0.02%
2024/02/02	0	342.00	0	0.00	340.00	0	686	0.00%
2024/02/01	1	334.11	2	337.00	337.00	-1	694	-0.14%
2024/01/31	1.3	337.89	0	0.00	337.50	1.3	701	0.18%
2024/01/30	1.1	343.22	0	0.00	343.50	1.1	711	0.16%
2024/01/29	0	347.39	0	0.00	348.00	0	719	0.00%
2024/01/26	1.2	343.06	0	0.00	343.00	1.2	729	0.16%
2024/01/25	2.3	347.68	0	0.00	345.00	2.3	734	0.31%
2024/01/24	1.1	351.56	0	354.50	352.00	1	738	0.14%
2024/01/23	1.2	350.70	0	0.00	350.00	1.2	746	0.16%
2024/01/22	0	349.18	1	348.00	351.00	-1	755	-0.13%
2024/01/19	3.1	338.45	0	337.00	342.00	3	752	0.41%
2024/01/18	5.4	343.67	4	345.75	333.00	1.4	747	0.18%
2024/01/17	14	354.71	3	354.17	351.00	11	738	1.49%
2024/01/16	0.3	372.62	3	370.00	369.50	-2.7	732	-0.37%
2024/01/15	0	375.13	1	374.00	375.00	-1	738	-0.13%
2024/01/12	0	376.56	0	0.00	373.00	0	752	0.00%
2024/01/11	1.2	376.72	0	0.00	376.00	1.2	770	0.15%
2024/01/10	3	380.16	1	375.50	375.50	2	789	0.26%
2024/01/09	0.1	376.06	0	377.50	376.00	0.1	796	0.01%
2024/01/08	0	376.81	0	0.00	374.50	0	817	0.00%
2024/01/05	0.1	374.08	1	375.50	374.50	-0.9	906	-0.10%
2024/01/04	1.5	371.38	1	370.50	373.00	0.5	968	0.05%
2024/01/03	5.2	376.42	1	376.00	374.50	4.2	985	0.42%
2024/01/02	5.2	378.32	1	377.50	378.00	4.2	991	0.42%
2023/12/29	1	387.89	0	0.00	381.00	1	1,004	0.10%
2023/12/28	0.1	381.13	0	0.00	381.00	0.1	1,040	0.01%
2023/12/27	1	383.47	0	382.00	381.00	1	1,095	0.09%
2023/12/26	1.1	376.16	1.1	377.05	376.50	0	1,105	0.00%
2023/12/25	1.1	374.09	0	376.08	374.00	1.1	1,116	0.09%
2023/12/22	0.1	382.31	0	0.00	379.50	0.1	1,124	0.01%
2023/12/21	1.1	380.59	1	380.50	380.00	0.1	1,139	0.01%
2023/12/20	1	388.99	1.1	390.07	388.00	0	1,147	0.00%
2023/12/19	4	398.99	4	395.00	389.00	0	1,156	0.00%
2023/12/18	1	389.60	1	392.00	390.50	0	1,138	0.00%
2023/12/15	1	386.46	1	386.98	383.00	0	1,156	0.00%
2023/12/14	2	385.50	3	384.83	385.00	-1	1,213	-0.08%
2023/12/13	2.1	385.58	0	0.00	384.50	2.1	1,215	0.18%
2023/12/12	0	388.54	0	0.00	387.50	0	1,222	0.00%
2023/12/11	2	388.49	1	386.00	387.00	1	1,228	0.08%
2023/12/08	5	395.70	5.1	387.72	385.50	-0.1	1,238	-0.01%
2023/12/07	0.1	388.50	0	0.00	385.50	0.1	1,215	0.01%
2023/12/06	0.1	394.14	1	395.00	395.00	-0.9	1,244	-0.07%
2023/12/05	6	400.41	5.1	398.04	394.00	0.9	1,267	0.07%
2023/12/04	0	0.00	0.1	395.00	395.00	-0.1	1,256	-0.01%
2023/12/01	2	394.50	3.3	400.74	392.00	-1.3	1,250	-0.10%
2023/11/30	1.3	391.78	2	390.75	391.50	-0.7	1,245	-0.05%
2023/11/29	2.1	391.74	1.1	389.11	391.00	1	1,249	0.08%
2023/11/28	6	395.42	8	390.13	388.00	-2	1,250	-0.16%
2023/11/27	1	380.66	1	381.00	379.00	0	1,236	0.00%
2023/11/24	5.1	394.08	4.1	389.17	385.00	0.9	1,243	0.08%
2023/11/22	1	376.97	0	0.00	369.50	1	1,162	0.09%
2023/11/21	0	0.00	0	378.17	375.00	0	1,203	0.00%
2023/11/20	1	376.50	1	376.50	375.00	0	1,212	0.00%
2023/11/17	2.1	378.47	0	0.00	377.00	2.1	1,220	0.17%
2023/11/16	3	378.61	3	378.67	374.50	0	1,231	0.00%
2023/11/15	2	374.26	3.1	377.25	379.00	-1.1	1,254	-0.09%
2023/11/14	0	368.00	0	0.00	365.00	0	1,262	0.00%
2023/11/13	1	365.00	0	0.00	365.00	1	1,285	0.08%
2023/11/10	3	369.00	2	367.00	366.00	1	1,313	0.08%
2023/11/09	0.1	375.54	0	0.00	374.00	0.1	1,361	0.00%
2023/11/08	1	382.50	0	0.00	382.50	1	1,395	0.07%
2023/11/07	2	378.50	4	382.00	382.00	-2	1,431	-0.14%
2023/11/06	1	378.50	3	380.17	379.00	-2	1,467	-0.14%
2023/11/03	1	368.50	2	372.00	374.50	-1	1,510	-0.07%
2023/11/02	0	0.00	2	365.50	366.00	-2	1,566	-0.13%
2023/11/01	2	362.23	1	359.50	359.00	1	1,568	0.07%
2023/10/31	2	369.00	1	369.00	362.50	1	1,585	0.06%
2023/10/30	2	377.00	3	376.00	377.50	-1	1,621	-0.06%
2023/10/27	5.1	366.83	3	370.50	366.50	2.1	1,630	0.13%
2023/10/26	3	369.83	1	369.50	369.50	2	1,651	0.12%
2023/10/25	0.1	377.00	4	376.25	377.00	-3.9	1,710	-0.23%
2023/10/24	7.1	367.50	4	365.78	372.50	3	1,863	0.16%
2023/10/23	3	367.16	2	369.00	363.00	1	1,917	0.05%
2023/10/20	1.2	370.20	1	370.50	369.00	0.2	1,945	0.01%
2023/10/19	4.1	386.95	3	383.17	378.50	1.1	1,950	0.06%
2023/10/18	2	393.26	1	395.40	392.00	1	1,946	0.05%
2023/10/17	3	401.00	2	399.74	390.50	1	1,950	0.05%
2023/10/16	2	399.25	0	0.00	393.50	2	1,941	0.10%
2023/10/13	14.3	420.33	13.1	415.60	406.00	1.3	1,934	0.07%
2023/10/12	2.3	396.30	11.1	401.35	408.50	-8.8	1,861	-0.47%
2023/10/11	4	381.07	9.1	380.89	371.50	-5.1	1,814	-0.28%
2023/10/06	5	395.50	1	394.00	393.00	4	1,811	0.22%
2023/10/05	2	393.76	3	399.33	393.50	-1	1,822	-0.05%
2023/10/04	9.1	400.83	10	407.35	396.00	-0.9	1,882	-0.05%
2023/10/03	16.5	394.59	18	400.95	406.00	-1.5	1,885	-0.08%
2023/10/02	3	388.14	7	385.72	387.00	-4	1,855	-0.22%
2023/09/28	12	377.09	0	0.00	376.00	12	1,883	0.64%
2023/09/27	2	378.49	5	380.10	382.00	-3	1,973	-0.15%
2023/09/26	6	374.75	4	375.63	368.00	2	1,982	0.10%
2023/09/25	2	376.25	4	377.50	377.00	-2	1,984	-0.10%
2023/09/22	0	363.07	1	369.01	372.50	-1	2,008	-0.05%
2023/09/21	1	358.09	0	0.00	358.00	1	2,009	0.05%
2023/09/20	2.1	369.79	3	365.17	365.00	-0.9	2,013	-0.04%
2023/09/19	11.1	389.07	8	387.64	375.00	3	2,019	0.15%
2023/09/18	2	378.21	1	374.00	370.00	1	1,981	0.05%
2023/09/15	0	373.00	0	0.00	377.50	0	2,048	0.00%
2023/09/14	0	0.00	4	383.13	378.50	-4	2,059	-0.19%
2023/09/13	6	379.00	5	378.60	379.00	1	2,073	0.05%
2023/09/12	7	372.64	1	374.50	371.00	6	2,108	0.29%
2023/09/11	7	376.37	5	375.80	372.00	2	2,138	0.10%
2023/09/08	4	393.87	4	394.38	395.50	0	2,145	0.00%
2023/09/07	5	413.89	2	403.75	403.00	3	2,167	0.14%
2023/09/06	1	407.01	0	0.00	407.00	1	2,196	0.05%
2023/09/05	0	408.86	0	0.00	411.00	0	2,229	0.00%
2023/09/01	1	413.51	1	419.50	411.50	0	2,315	0.00%
2023/08/31	1	427.00	2	422.01	420.00	-1	2,359	-0.04%
2023/08/30	1	424.50	0.1	425.00	426.50	0.9	2,433	0.04%
2023/08/29	0.1	419.41	0	0.00	420.00	0.1	2,624	0.00%
2023/08/28	0	411.89	2	409.50	416.50	-2	2,687	-0.07%
2023/08/25	5	432.01	18	421.39	415.50	-13	2,706	-0.48%
2023/08/24	3.1	432.45	2	427.50	426.50	1.1	2,716	0.04%
2023/08/23	2	428.25	1	428.50	430.50	1	2,727	0.04%
2023/08/22	1	439.89	1	436.00	432.00	0	2,741	0.00%
2023/08/21	3.1	429.63	5	431.79	436.50	-2	2,754	-0.07%
2023/08/18	4	448.24	5	442.02	437.00	-1	2,761	-0.04%
2023/08/17	3	452.83	4	452.88	458.00	-1	2,803	-0.04%
2023/08/16	2.1	443.26	2	446.53	441.50	0.1	2,832	0.00%
2023/08/15	2	464.07	3	463.33	462.00	-1	2,923	-0.03%
2023/08/14	6	454.53	2	458.75	463.50	4	2,945	0.14%
2023/08/11	6.1	450.49	5	446.10	450.00	1	2,986	0.04%
2023/08/10	5.2	456.75	4.1	458.88	447.50	1.1	3,026	0.04%
2023/08/09	4.1	491.12	30	486.57	486.00	-25.9	3,029	-0.86%
2023/08/08	8.6	528.11	2	530.50	508.00	6.6	3,076	0.21%
2023/08/07	1.1	566.10	1	566.00	562.00	0.1	3,089	0.00%
2023/08/04	0	562.00	1	563.00	566.00	-1	3,125	-0.03%
2023/08/02	5.1	564.01	4	561.23	556.00	1.1	3,225	0.04%
2023/08/01	2	564.02	4	567.50	566.00	-2	3,312	-0.06%
2023/07/31	5	568.20	7.2	569.48	569.00	-2.2	3,361	-0.06%
2023/07/28	14.1	573.26	3	573.00	567.00	11.1	3,474	0.32%
2023/07/27	48.1	639.98	58.3	601.49	590.00	-10.2	3,526	-0.29%
2023/07/26	3	615.36	19.6	638.19	649.00	-16.5	3,404	-0.49%
2023/07/25	1.1	587.96	10.2	587.73	590.00	-9.1	3,414	-0.27%
2023/07/24	3.1	573.53	3	569.67	566.00	0.1	3,431	0.00%
2023/07/21	1	566.96	0	0.00	570.00	1	3,462	0.03%
2023/07/20	2	565.49	3	562.00	562.00	-1	3,538	-0.03%
2023/07/19	0	551.00	1	546.00	551.00	-1	3,591	-0.03%
2023/07/18	2.2	562.82	3.1	550.01	546.00	-0.9	3,656	-0.03%
2023/07/17	7.1	565.94	0	0.00	560.00	7.1	3,708	0.19%
2023/07/14	2	585.07	3	588.67	589.00	-1	3,766	-0.03%
2023/07/13	4.2	579.38	8	578.88	583.00	-3.8	3,790	-0.10%
2023/07/12	3.1	585.83	3.2	589.13	584.00	-0.1	3,781	0.00%
2023/07/11	17	607.46	16.1	605.78	595.00	1	3,768	0.03%
2023/07/10	8.2	585.18	14.4	598.65	614.00	-6.3	3,697	-0.17%
2023/07/07	6	592.29	5.1	581.42	579.00	1	3,645	0.03%
2023/07/06	11	604.08	6.1	594.51	587.00	5	3,619	0.14%
2023/07/05	13.1	615.57	13.2	615.26	604.00	-0.1	3,578	0.00%
2023/07/04	5.1	595.12	2	592.50	591.00	3.1	3,478	0.09%
2023/07/03	2.2	584.91	3	585.33	584.00	-0.8	3,460	-0.02%
2023/06/30	1.1	588.18	5	589.60	586.00	-3.9	3,446	-0.11%
2023/06/29	2	570.50	2	573.50	579.00	0	3,411	0.00%
2023/06/28	7	577.43	2	582.44	571.00	5	3,401	0.15%
2023/06/27	8	581.75	5	592.00	579.00	3	3,410	0.09%
2023/06/26	2	575.02	3.1	582.74	584.00	-1.1	3,529	-0.03%
2023/06/21	62	587.63	11.1	590.70	577.00	50.9	3,901	1.31%
2023/06/20	3	572.01	0	0.00	574.00	3	4,014	0.08%
2023/06/19	1	575.00	0	0.00	573.00	1	4,178	0.02%
2023/06/16	19	586.53	8.3	588.90	581.00	10.7	4,259	0.25%
2023/06/15	7	581.43	12.1	581.07	581.00	-5.1	4,258	-0.12%
2023/06/14	3.1	561.97	5	563.37	569.00	-2	4,273	-0.05%
2023/06/13	8.3	577.90	7.3	586.05	568.00	1	4,268	0.02%
2023/06/12	9.4	591.67	16.1	595.62	589.00	-6.6	4,264	-0.16%
2023/06/09	10.2	586.26	8	591.13	580.00	2.2	4,257	0.05%
2023/06/08	6.2	586.88	3	583.00	575.00	3.2	4,268	0.08%
2023/06/07	14.3	588.27	8.5	595.56	584.00	5.8	4,282	0.14%
2023/06/06	18.2	598.96	6.1	603.02	594.00	12.2	4,249	0.29%
2023/06/05	17.2	640.78	9.2	629.10	621.00	8	4,238	0.19%
2023/06/02	12.1	633.89	19.4	638.80	635.00	-7.3	4,273	-0.17%
2023/06/01	6	580.83	15	589.01	598.00	-9	4,170	-0.22%
2023/05/31	3.2	539.72	3.6	537.24	544.00	-0.4	4,210	-0.01%
2023/05/30	5	533.20	9.1	532.57	531.00	-4.1	4,258	-0.10%
2023/05/29	2	516.00	2	520.00	520.00	0	4,272	0.00%
2023/05/26	1.1	515.12	1.1	521.24	514.00	0	4,401	0.00%
2023/05/25	10	527.40	3	528.33	522.00	7	4,560	0.15%
2023/05/24	7.1	522.85	3.1	526.89	520.00	4	4,965	0.08%
2023/05/23	10	537.41	4.1	534.57	531.00	5.9	5,095	0.12%
2023/05/22	10	555.60	8	559.51	554.00	2	5,132	0.04%
2023/05/19	8.2	550.26	13.1	546.55	553.00	-4.9	5,174	-0.10%
2023/05/18	10.7	524.59	54	523.24	527.00	-43.3	5,172	-0.84%
2023/05/17	2.6	517.33	5.1	522.86	528.00	-2.5	5,197	-0.05%
2023/05/16	7.3	514.82	12.1	517.93	505.00	-4.8	5,276	-0.09%
2023/05/15	5.1	508.32	4	503.50	503.00	1.1	5,228	0.02%
2023/05/12	7.1	496.01	7	499.41	513.00	0.1	5,252	0.00%
2023/05/11	8.2	510.28	7.1	512.32	495.00	1.1	5,184	0.02%
2023/05/10	8	516.50	7.1	516.01	513.00	1	5,142	0.02%
2023/05/09	11.1	526.01	10	526.39	513.00	1.1	5,198	0.02%
2023/05/08	5	526.38	6.3	529.81	520.00	-1.3	5,165	-0.03%
2023/05/05	9	492.18	8	491.88	499.00	1	5,121	0.02%
2023/05/04	28.2	516.71	19	506.63	492.00	9.2	5,182	0.18%
2023/05/03	14.1	508.81	21.5	506.90	521.00	-7.4	5,225	-0.14%
2023/05/02	5.2	473.80	6	476.58	474.50	-0.9	5,318	-0.02%
2023/04/28	10	473.10	12	472.46	472.50	-2	5,302	-0.04%
2023/04/27	5	462.16	6.1	460.04	459.00	-1	5,433	-0.02%
2023/04/26	8.1	454.65	6	453.17	460.00	2.1	5,522	0.04%
2023/04/25	17.2	455.77	10	454.83	450.00	7.1	5,540	0.13%
2023/04/24	6	454.97	15	451.67	460.50	-9	5,468	-0.16%
2023/04/21	11	442.78	9.1	450.33	437.00	1.9	5,425	0.04%
2023/04/20	7.1	453.50	4	454.13	447.50	3.1	5,384	0.06%
2023/04/19	5.2	455.92	5	460.80	453.00	0.2	5,359	0.00%
2023/04/18	11.4	518.96	0	0.00	503.00	11.4	5,311	0.21%
2023/04/17	0.1	552.00	4	542.01	558.00	-4	5,326	-0.07%
2023/04/14	0	0.00	1	527.01	536.00	-1	5,359	-0.02%
2023/04/13	2.1	523.96	2	525.50	526.00	0.1	5,397	0.00%
2023/04/12	3	520.00	2.1	528.73	521.00	0.9	5,424	0.02%
2023/04/11	1	523.00	0	0.00	525.00	1	5,480	0.02%
2023/04/10	1	513.00	1	522.01	525.00	0	5,516	0.00%
2023/04/07	0.1	517.00	1	515.00	513.00	-1	5,553	-0.02%
2023/04/06	1.1	509.28	2	524.00	526.00	-0.9	5,589	-0.02%
2023/03/31	2	510.50	2	514.50	515.00	0	5,622	0.00%
2023/03/30	1	524.00	3	520.00	526.00	-2	5,664	-0.04%
2023/03/29	2	532.54	2	538.19	512.00	0	5,781	0.00%
2023/03/28	6	543.00	4.3	547.10	548.00	1.7	5,929	0.03%
2023/03/27	13	506.11	16.4	511.75	528.00	-3.4	5,980	-0.06%
2023/03/24	39.2	490.01	35.3	489.27	480.00	3.9	5,864	0.07%
2023/03/23	30.3	450.32	29.3	462.63	473.00	0.9	5,531	0.02%
2023/03/22	9	411.28	38.7	421.03	430.00	-29.7	5,400	-0.55%
2023/03/21	8.5	395.94	17	395.85	391.00	-8.5	5,304	-0.16%
2023/03/20	10	383.45	10	385.65	386.50	0	5,256	0.00%
2023/03/17	5	376.10	8	377.06	380.50	-3	5,302	-0.06%
2023/03/16	5	359.40	9	360.17	364.50	-4	5,289	-0.08%
2023/03/15	11	366.54	10	366.01	366.50	1	5,326	0.02%
2023/03/14	12.2	368.52	9	360.72	357.50	3.2	5,356	0.06%
2023/03/13	6	371.34	8	377.13	380.00	-2	5,345	-0.04%
2023/03/10	9	383.44	4.1	378.72	384.50	4.9	5,369	0.09%
2023/03/09	1.2	391.65	2.1	392.05	391.50	-0.9	5,378	-0.02%
2023/03/08	6.6	397.10	2.3	394.85	393.50	4.3	5,428	0.08%
2023/03/07	24.1	406.04	13.1	409.85	398.50	11	5,514	0.20%
2023/03/06	8	403.00	17	405.56	407.50	-9	5,533	-0.16%
2023/03/03	25	398.86	22.3	395.09	392.50	2.8	5,555	0.05%
2023/03/02	15	388.03	27.3	392.93	395.50	-12.3	5,580	-0.22%
2023/03/01	14	381.93	10	382.85	385.00	4	5,646	0.07%
2023/02/24	25.1	392.01	20	390.18	387.00	5.1	5,858	0.09%
2023/02/23	23.3	387.66	23.1	391.26	390.50	0.2	5,789	0.00%
2023/02/22	52.8	401.70	29.5	390.59	371.00	23.3	5,732	0.41%
2023/02/21	12.3	377.74	18.1	394.39	404.50	-5.8	5,550	-0.10%
2023/02/20	29.4	361.77	30	364.72	368.00	-0.6	5,529	-0.01%
2023/02/17	10.1	359.50	8.1	352.74	353.50	2	5,515	0.04%
2023/02/16	10	355.55	37.3	353.56	356.00	-27.3	5,490	-0.50%
2023/02/15	14	345.36	10.4	347.45	346.50	3.7	5,419	0.07%
2023/02/14	43.5	349.88	30.2	349.30	341.00	13.3	5,353	0.25%
2023/02/13	4.4	336.73	2	336.50	334.00	2.4	5,228	0.05%
2023/02/10	25.4	346.61	27	344.89	342.00	-1.6	5,232	-0.03%
2023/02/09	7	344.79	11	344.77	341.50	-4	5,215	-0.08%
2023/02/08	3	343.64	4	343.00	342.00	-1	5,261	-0.02%
2023/02/07	10	343.35	58	342.66	342.00	-48	5,261	-0.91%
2023/02/06	37	342.62	16.3	343.38	342.00	20.7	5,240	0.40%
2023/02/03	30	333.23	5.1	333.17	336.50	24.9	5,240	0.48%
2023/02/02	8.3	337.81	5	336.80	336.50	3.3	5,224	0.06%
2023/02/01	19.2	346.49	2	350.64	337.00	17.2	5,157	0.33%
2023/01/31	29.1	415.31	34	406.60	374.00	-4.9	5,053	-0.10%
2023/01/30	0	0.00	11	415.50	415.50	-11	4,913	-0.22%
2023/01/17	27	359.81	36.5	371.36	378.00	-9.5	4,973	-0.19%
2023/01/16	30	336.58	26	333.79	344.00	4	4,867	0.08%
2023/01/13	4	310.75	8.1	312.38	313.00	-4.1	4,796	-0.08%
2023/01/12	3	299.50	2	299.25	302.00	1	4,783	0.02%
2023/01/11	2	300.75	1	297.00	300.50	1	4,818	0.02%
2023/01/10	7	311.06	2	303.75	303.00	5	4,871	0.10%
2023/01/09	1	312.58	3.1	315.22	314.50	-2	4,906	-0.04%
2023/01/06	5.2	309.29	3	306.17	307.50	2.2	4,957	0.04%
2023/01/05	2	312.00	6	309.33	309.00	-4	5,033	-0.08%
2023/01/04	2.1	303.49	7	307.79	312.00	-4.9	5,080	-0.10%
2023/01/03	4	296.75	8	297.25	305.00	-4	5,160	-0.08%
2022/12/30	4	291.88	3	294.33	291.50	1	5,204	0.02%
2022/12/29	4.1	281.93	5.3	284.53	292.00	-1.2	5,266	-0.02%
2022/12/28	1.1	292.09	2	288.25	288.00	-0.9	5,351	-0.02%
2022/12/27	7	297.79	5	295.21	293.00	2	5,487	0.04%
2022/12/26	3.1	295.37	2	291.50	291.50	1.1	5,651	0.02%
2022/12/23	5	289.50	7	291.43	297.00	-2	5,783	-0.03%
2022/12/22	7.2	295.62	5.1	294.60	294.00	2.2	5,866	0.04%
2022/12/21	9.2	293.34	7.1	290.21	290.00	2	5,909	0.03%
2022/12/20	39.1	318.66	19.2	310.69	301.50	19.9	5,873	0.34%
2022/12/19	10.1	331.09	16	331.69	335.00	-5.9	5,774	-0.10%
2022/12/16	4.1	324.01	1.2	325.32	321.00	2.8	5,783	0.05%
2022/12/15	2.2	327.01	9	327.33	330.00	-6.8	5,812	-0.12%
2022/12/14	13	322.92	6	320.75	321.50	7	5,955	0.12%
2022/12/13	15.1	325.48	11.2	325.66	322.50	3.9	6,040	0.07%
2022/12/12	10.1	323.74	10	322.51	319.00	0.1	6,034	0.00%
2022/12/09	6.6	319.57	17	317.35	325.00	-10.4	6,035	-0.17%
2022/12/08	1	310.00	1	307.50	306.50	0	5,990	0.00%
2022/12/07	14.3	313.12	1	313.00	313.00	13.3	5,985	0.22%
2022/12/06	13	325.12	26	323.88	314.50	-13	5,991	-0.22%
2022/12/05	18	323.31	11	322.68	321.50	7	6,023	0.12%
2022/12/02	14	318.96	13	321.27	318.50	1	5,990	0.02%
2022/12/01	13.1	324.84	9	321.61	318.00	4.1	5,922	0.07%
2022/11/30	17	323.76	15.1	320.40	320.50	2	5,862	0.03%
2022/11/29	20.1	332.80	17.5	324.32	323.50	2.6	5,791	0.05%
2022/11/28	27.5	325.53	27	330.54	334.50	0.5	5,665	0.01%
2022/11/25	18	313.64	25	316.88	320.00	-7	5,522	-0.13%
2022/11/24	14	316.54	13	314.24	308.50	1	5,406	0.02%
2022/11/23	20	309.43	17	310.68	312.00	3	5,275	0.06%
2022/11/22	22	300.80	24	303.52	303.50	-2	5,132	-0.04%
2022/11/21	14	281.32	16	285.41	286.50	-2	4,860	-0.04%
2022/11/18	22	280.59	20.4	281.31	279.00	1.6	4,787	0.03%
2022/11/17	12	287.16	12	282.59	273.50	0	4,680	0.00%
2022/11/16	11	265.05	17.4	271.14	283.00	-6.4	4,596	-0.14%
2022/11/15	25	258.76	23	256.09	257.50	2	4,763	0.04%
2022/11/14	5	248.80	5	249.20	255.00	0	4,788	0.00%
2022/11/11	7.1	250.25	8	245.88	240.50	-1	4,988	-0.02%
2022/11/10	4	243.38	3	239.33	240.50	1	5,105	0.02%
2022/11/09	4	250.50	3	248.17	247.50	1	5,111	0.02%
2022/11/08	5	254.79	4	250.50	247.50	1	5,155	0.02%
2022/11/07	7	256.57	5	257.00	251.00	2	5,296	0.04%
2022/11/04	8	250.81	8	253.31	251.50	0	5,410	0.00%
2022/11/03	1	243.00	3.2	242.00	246.00	-2.2	5,486	-0.04%
2022/11/02	12	249.54	14	247.61	246.50	-2	5,517	-0.04%
2022/11/01	8	238.38	10	239.65	248.00	-2	5,503	-0.04%
2022/10/31	11.2	233.54	14	233.89	232.50	-2.8	5,501	-0.05%
2022/10/28	5	225.20	4	225.63	224.50	1	5,494	0.02%
2022/10/27	11	223.82	12	225.42	228.50	-1	5,465	-0.02%
2022/10/26	10	217.80	9	215.28	217.00	1	5,402	0.02%
2022/10/25	15	223.36	13	219.77	219.50	2	5,353	0.04%
2022/10/24	13.1	236.37	7	231.07	229.00	6.1	5,304	0.11%
2022/10/21	4	248.13	4	242.00	230.00	0	5,246	0.00%
2022/10/20	6.1	251.00	8	253.38	255.00	-2	5,224	-0.04%
2022/10/19	7	259.21	1	258.50	260.00	6	5,354	0.11%
2022/10/18	13	263.81	13.1	262.36	259.50	-0.1	5,342	0.00%
2022/10/17	18	259.25	12	257.88	258.00	6	5,357	0.11%
2022/10/14	6	265.08	8.2	266.97	269.50	-2.2	5,383	-0.04%
2022/10/13	5.2	256.89	3.1	256.00	252.00	2	5,480	0.04%
2022/10/12	4	273.50	8	273.19	276.00	-4	5,720	-0.07%
2022/10/11	13	272.15	11.1	270.49	269.50	1.9	5,725	0.03%
2022/10/07	12.1	281.14	15	279.10	277.50	-2.9	5,658	-0.05%
2022/10/06	11.1	277.63	14.1	279.95	286.00	-3	5,616	-0.05%
2022/10/05	21	280.81	17	280.50	274.50	4	5,571	0.07%
2022/10/04	12	283.83	8	281.44	277.50	4	5,479	0.07%
2022/10/03	17	276.91	19.3	279.62	277.50	-2.3	5,417	-0.04%
2022/09/30	23	261.72	23.3	260.57	267.00	-0.3	5,271	-0.01%
2022/09/29	20	252.73	28	249.81	258.00	-8	5,179	-0.15%
2022/09/28	17	247.20	14	240.89	237.50	3	5,090	0.06%
2022/09/27	16	244.19	18	243.77	253.50	-2	5,059	-0.04%
2022/09/26	3	253.80	2	242.00	237.50	1	5,033	0.02%
2022/09/23	6	261.58	11	257.36	260.00	-5	5,076	-0.10%
2022/09/22	12	254.00	11	255.32	261.00	1	5,034	0.02%
2022/09/21	34	261.14	33.1	257.81	253.00	1	5,044	0.02%
2022/09/20	22.2	246.11	12	250.01	257.50	10.2	4,948	0.21%
2022/09/19	10	237.05	8	236.88	242.00	2	5,003	0.04%
2022/09/16	4.1	240.06	4	237.50	234.00	0.1	5,042	0.00%
2022/09/15	6.1	244.34	7	243.21	239.50	-0.9	5,052	-0.02%
2022/09/14	3	247.83	2.1	248.49	251.00	0.9	5,069	0.02%
2022/09/13	3	256.44	2	257.78	254.50	1	5,128	0.02%
2022/09/12	15	266.09	14	264.96	253.00	1	5,105	0.02%
2022/09/08	1	282.50	0	0.00	275.00	1	5,066	0.02%
2022/09/07	0	0.00	1	281.00	279.00	-1	5,154	-0.02%
2022/09/06	1	292.00	0	0.00	291.50	1	5,220	0.02%
2022/09/05	0	290.00	0	0.00	290.00	0	5,331	0.00%
2022/09/01	0	309.50	1	310.00	308.00	-1	5,537	-0.02%
2022/08/31	1	306.00	0	0.00	313.50	1	5,605	0.02%
2022/08/30	1	302.50	1	304.00	304.00	0	5,721	0.00%
2022/08/29	0	293.00	0	293.50	300.00	0	5,830	0.00%
2022/08/25	2	310.90	4	303.00	305.00	-2	6,343	-0.03%
2022/08/24	7	325.29	29	307.40	309.00	-22	6,667	-0.33%
2022/08/23	7	294.57	8	296.63	322.50	-1	6,868	-0.01%
2022/08/22	28	291.89	31.1	290.27	293.50	-3	6,934	-0.04%
2022/08/19	8	281.75	6.2	285.12	286.00	1.8	6,762	0.03%
2022/08/18	26	245.58	27.2	253.56	260.00	-1.2	6,712	-0.02%
2022/08/17	7	226.72	12.1	229.96	236.50	-5.1	6,527	-0.08%
2022/08/16	0.1	214.58	1	213.50	215.00	-0.9	6,513	-0.01%
2022/08/15	5	221.96	4	217.25	215.50	1	6,711	0.02%
2022/08/12	25	219.26	36	220.04	223.50	-11	6,866	-0.16%
2022/08/11	33	217.74	27.1	217.57	213.50	5.9	6,825	0.09%
2022/08/10	22	210.09	22	209.27	211.00	0	6,789	0.00%
2022/08/09	10.1	205.79	11.1	205.09	201.00	-0.9	6,696	-0.01%
2022/08/08	21	202.62	20.1	203.55	205.00	1	6,717	0.01%
2022/08/05	10.1	202.16	10.2	201.35	203.00	-0.2	6,742	0.00%
2022/08/04	7.1	191.60	7	189.79	195.00	0.1	6,719	0.00%
2022/08/03	4	187.00	2	189.00	186.50	2	6,747	0.03%
2022/08/02	1.1	188.52	85	189.06	188.50	-84	6,883	-1.22%
2022/08/01	5	196.90	4	196.25	194.50	1	6,942	0.01%
2022/07/29	2.1	196.78	4	197.38	200.00	-1.9	7,010	-0.03%
2022/07/28	2.1	193.38	7	197.57	193.50	-4.9	7,127	-0.07%
2022/07/27	7	200.28	5	201.50	194.00	2	7,167	0.03%
2022/07/26	114.1	203.72	26	203.67	199.50	88.1	7,128	1.24%	大買/
2022/07/25	1	196.47	0	0.00	198.00	1	6,970	0.01%
2022/07/22	13	202.35	22	203.23	193.50	-9	6,948	-0.13%
2022/07/21	5	199.80	3	201.17	199.00	2	6,862	0.03%
2022/07/20	18	208.94	19.6	205.85	203.50	-1.6	6,784	-0.02%
2022/07/19	101	202.05	49	208.34	207.50	52	6,621	0.79%	大買/
2022/07/18	6.1	188.17	15.1	190.45	195.50	-9	6,312	-0.14%
2022/07/15	10	178.85	11.4	177.10	178.00	-1.4	6,235	-0.02%
2022/07/14	7	172.79	7	175.00	180.00	0	6,238	0.00%
2022/07/13	5	176.60	5	176.50	175.00	0	6,252	0.00%
2022/07/12	12	170.42	11	170.45	170.00	1	6,282	0.02%
2022/07/11	27	182.91	22	184.18	178.50	5	6,358	0.08%
2022/07/08	11	178.77	10.1	178.30	178.00	0.9	6,402	0.01%
2022/07/07	17	172.06	23	173.41	176.00	-6	6,581	-0.09%
2022/07/06	5	167.50	8	166.75	165.00	-3	6,550	-0.05%
2022/07/05	15	173.67	14	173.89	173.50	1	6,535	0.02%
2022/07/04	8	173.13	9	170.94	175.50	-1	6,478	-0.02%
2022/07/01	26.1	175.13	27	175.00	168.50	-0.9	6,423	-0.01%
2022/06/30	16.1	178.81	10	178.70	178.00	6	6,321	0.10%
2022/06/29	8.3	185.34	7.1	184.06	184.00	1.3	6,277	0.02%
2022/06/28	28	194.89	23	193.76	187.00	5	6,201	0.08%
2022/06/27	38.6	203.01	24	201.77	197.50	14.6	6,099	0.24%
2022/06/24	11	191.77	19.2	193.06	198.50	-8.2	5,909	-0.14%
2022/06/23	4	179.75	9.1	180.23	180.50	-5.1	5,794	-0.09%
2022/06/22	13.2	180.27	7	178.14	177.00	6.2	5,736	0.11%
2022/06/21	14	184.32	23	183.91	186.50	-9	5,673	-0.16%
2022/06/20	5	183.20	3	181.69	176.00	2	5,583	0.04%
2022/06/17	6	188.08	11	186.14	192.50	-5	5,531	-0.09%
2022/06/16	10	196.95	7	194.86	186.00	3	5,465	0.05%
2022/06/15	1	195.00	1	195.00	195.00	0	5,383	0.00%
2022/06/14	13	200.92	13	199.88	199.50	0	5,335	0.00%
2022/06/13	20	206.13	20	205.38	200.50	0	5,232	0.00%
2022/06/10	17	215.38	14	209.97	209.00	3	5,116	0.06%
2022/06/09	14	220.39	10	220.75	218.00	4	5,069	0.08%
2022/06/08	29	221.74	23	222.93	221.00	6	5,063	0.12%
2022/06/07	14	227.13	12	225.67	224.50	2	4,981	0.04%
2022/06/06	23	235.26	20.2	235.77	236.00	2.8	4,887	0.06%
2022/06/02	32.7	244.05	35.8	243.52	239.00	-3.1	4,694	-0.07%
2022/06/01	30.1	238.47	30	241.27	236.00	0.1	4,380	0.00%
2022/05/31	31	230.50	11.1	228.97	233.00	20	4,064	0.49%
2022/05/30	22.4	203.83	20	206.85	212.00	2.4	3,861	0.06%
2022/05/27	16	185.91	18.1	187.53	193.00	-2.1	3,641	-0.06%
2022/05/26	14	178.64	10	177.80	175.50	4	3,514	0.11%
2022/05/25	9	178.17	8	178.06	181.00	1	3,455	0.03%
2022/05/24	17	180.82	17	179.97	174.50	0	3,374	0.00%
2022/05/23	23.4	189.57	26.2	189.73	184.50	-2.8	3,232	-0.09%
2022/05/20	36.1	186.57	34.3	187.15	181.50	1.8	3,019	0.06%
2022/05/19	10.2	179.95	8	177.69	181.50	2.2	2,818	0.08%
2022/05/18	5	182.70	8.2	180.75	185.50	-3.2	2,760	-0.11%
2022/05/17	17	169.35	18	170.89	169.00	-1	2,669	-0.04%
2022/05/16	11	169.18	10.2	169.38	169.50	0.9	2,617	0.03%
2022/05/13	9.1	163.89	10	163.00	162.50	-0.9	2,535	-0.04%
2022/05/12	3	170.17	3	169.50	168.00	0	2,450	0.00%
2022/05/11	25.1	169.36	23	170.74	169.50	2.1	2,390	0.09%
2022/05/10	17	177.74	16.1	173.09	177.00	0.9	2,302	0.04%
2022/05/09	5	182.90	4	182.19	167.00	1	2,149	0.05%
2022/05/06	13	182.47	16.4	179.10	185.50	-3.4	2,107	-0.16%
2022/05/05	15.3	177.66	14.1	177.64	181.50	1.3	2,034	0.06%
2022/05/04	1	166.00	2	167.75	171.00	-1	1,889	-0.05%
2022/05/03	1	155.50	0	0.00	155.50	1	1,816	0.06%
2022/04/29	4	156.88	3	155.33	153.50	1	1,814	0.06%
2022/04/28	1	148.50	1	149.50	148.50	0	1,789	0.00%
2022/04/27	2	149.25	2	150.04	152.50	0	1,771	0.00%
2022/04/26	1	154.00	3.1	152.70	153.00	-2.1	1,760	-0.12%
2022/04/25	0.1	155.00	0	0.00	152.50	0.1	1,755	0.00%
2022/04/22	0.1	163.50	0.6	159.00	158.00	-0.5	1,747	-0.03%
2022/04/21	6	177.16	5	172.50	170.50	1	1,722	0.06%
2022/04/20	5	175.30	4	180.50	173.00	1	1,696	0.06%
2022/04/19	2	178.00	3.1	180.60	174.50	-1.1	1,645	-0.06%
2022/04/18	4	183.13	4.2	182.96	167.00	-0.1	1,602	-0.01%
2022/04/15	45	179.24	48.1	177.61	180.50	-3.1	1,549	-0.20%
2022/04/14	22.1	173.73	20.1	174.85	174.50	2	1,447	0.14%
2022/04/13	8.7	166.70	13.1	169.92	172.00	-4.4	1,317	-0.33%
2022/04/12	1	154.00	2	156.50	157.50	-1	1,096	-0.09%
2022/04/11	2	144.50	0	0.00	143.50	2	1,060	0.19%
2022/04/01	0	0.00	7	143.00	144.00	-7	1,112	-0.63%
2022/03/31	1	143.00	0	0.00	143.50	1	1,144	0.09%
2022/03/30	0	0.00	1	148.00	148.50	-1	1,181	-0.08%
2022/03/28	0	0.00	1	144.00	145.00	-1	1,245	-0.08%
2022/03/25	0.1	147.00	0	0.00	144.00	0.1	1,315	0.00%
2022/03/24	1	148.00	20	148.13	150.50	-19	1,411	-1.35%
2022/03/23	7	152.50	1	152.00	151.00	6	1,594	0.38%
2022/03/22	2	149.50	9	149.72	149.00	-7	1,676	-0.42%
2022/03/21	1	150.50	1	149.00	150.00	0	1,784	0.00%
2022/03/18	15	152.60	3	154.50	152.00	12	1,871	0.64%
2022/03/17	0	0.00	2	151.00	153.00	-2	1,991	-0.10%
2022/03/16	11	147.45	4	146.00	146.50	7	2,010	0.35%
2022/03/15	3	143.67	5	144.30	143.00	-2	2,068	-0.10%
2022/03/14	14	158.64	4	155.88	153.50	10	2,079	0.48%
2022/03/11	11	153.68	6	152.83	156.00	5	2,055	0.24%
2022/03/10	2	149.75	3	154.50	154.50	-1	1,991	-0.05%
2022/03/09	1	144.50	3	140.17	140.50	-2	1,952	-0.10%
2022/03/08	2	134.50	11	135.50	133.50	-9	1,937	-0.46%
2022/03/07	0	0.00	2	143.00	138.50	-2	1,933	-0.10%
2022/03/04	2	152.25	0	0.00	148.50	2	1,931	0.10%
2022/03/03	1	145.00	2	152.25	152.00	-1	1,925	-0.05%
2022/03/02	1	146.00	0	0.00	145.00	1	1,962	0.05%
2022/02/25	1	135.00	4	136.13	136.50	-3	1,958	-0.15%
2022/02/24	2	133.00	2	133.50	133.50	0	1,974	0.00%
2022/02/23	1	139.00	4.1	141.10	139.50	-3.1	1,986	-0.16%
2022/02/22	11	144.82	7.2	138.32	138.00	3.9	2,001	0.19%
2022/02/21	1	149.50	4	152.88	146.00	-3	1,995	-0.15%
2022/02/18	18	152.56	9	152.39	150.00	9	1,971	0.46%
2022/02/17	1	144.50	6.1	151.34	152.00	-5.1	1,893	-0.27%
2022/02/16	1	136.00	1	137.50	138.50	0	1,849	0.00%
2022/02/15	3	136.50	3	135.17	133.00	0	1,842	0.00%
2022/02/14	2	132.25	0	0.00	130.00	2	1,837	0.11%
2022/02/11	1	137.00	1	137.50	137.00	0	1,837	0.00%
2022/02/09	1	143.00	2	143.00	140.00	-1	1,833	-0.05%
2022/02/08	3.1	141.38	4	142.63	143.00	-1	1,820	-0.05%
2022/01/26	0	0.00	1	124.00	124.00	-1	1,779	-0.06%
2022/01/24	0.1	128.00	0	0.00	128.00	0.1	1,771	0.00%
2022/01/21	0	131.00	0	0.00	129.50	0	1,762	0.00%
2022/01/18	0.1	135.00	3	133.00	133.00	-2.9	1,754	-0.17%
2022/01/17	0	136.73	0	0.00	137.50	0	1,740	0.00%
2022/01/14	4	129.88	2	131.00	131.00	2	1,724	0.12%
2022/01/13	1	132.00	1	131.01	130.50	0	1,714	0.00%
2022/01/12	1	134.00	0	0.00	134.50	1	1,709	0.06%
2022/01/11	1	136.00	2	135.00	133.00	-1	1,703	-0.06%
2022/01/10	1	139.50	1	141.00	142.00	0	1,686	0.00%
2022/01/07	2	136.75	2	133.75	134.00	0	1,661	0.00%
2022/01/06	8	147.38	8	144.38	142.50	0	1,637	0.00%
2022/01/04	1	146.00	6	147.50	145.50	-5	1,600	-0.31%
2022/01/03	5	149.90	3	151.17	150.50	2	1,588	0.13%
2021/12/30	6	151.58	1	151.50	151.00	5	1,572	0.32%
2021/12/29	5	155.00	3	155.00	155.00	2	1,561	0.13%
2021/12/28	5	153.80	1	157.50	151.50	4	1,531	0.26%
2021/12/27	1	154.04	3	157.50	156.00	-2	1,515	-0.13%
2021/12/24	8	159.38	4	158.75	155.50	4	1,488	0.27%
2021/12/23	5	159.90	13	159.85	166.50	-8	1,450	-0.55%
2021/12/22	6	162.67	4	163.25	160.50	2	1,410	0.14%
2021/12/21	8	162.75	24	162.42	160.00	-16	1,384	-1.16%
2021/12/20	10	172.40	13	175.96	170.00	-3	1,313	-0.23%
2021/12/17	82.1	178.01	68	168.94	171.00	14.1	1,208	1.16%
2021/12/16	33	169.20	28	167.07	171.00	5	1,018	0.49%
2021/12/15	17	147.35	15	148.60	155.50	2	924	0.22%
2021/12/14	20	153.47	20.1	155.68	141.50	-0.1	811	-0.02%
2021/12/13	39	159.05	13	157.96	157.00	26	717	3.63%
2021/12/10	1	150.00	0	0.00	153.00	1	581	0.17%
2021/12/09	8	140.50	11	141.45	139.50	-3	539	-0.56%
2021/12/08	3.1	133.47	6	136.83	137.50	-2.9	466	-0.62%
2021/12/07	1	122.50	6	124.25	125.00	-5	442	-1.13%
2021/12/06	1	116.00	2	116.50	114.00	-1	428	-0.23%
2021/12/03	2	112.00	1	112.50	113.50	1	428	0.23%
2021/12/02	4	106.25	0	0.00	107.50	4	422	0.95%
2021/12/01	1	109.00	2	109.00	108.50	-1	417	-0.24%
2021/11/30	1	109.00	2	107.00	106.50	-1	407	-0.25%
2021/11/29	1	109.00	0	110.00	109.00	1	397	0.24%
2021/11/26	27	119.43	15	116.63	109.00	12	385	3.12%
2021/11/25	0	0.00	3	116.33	117.50	-3	330	-0.91%
2021/11/24	2	109.75	1	107.00	107.00	1	323	0.31%
2021/11/23	2	110.50	4	113.63	112.00	-2	315	-0.63%
2021/11/22	6	109.67	4.1	110.50	110.00	1.9	291	0.65%
2021/11/19	1	104.00	6	104.33	105.50	-5	268	-1.86%
2021/11/18	4	100.18	1	98.80	96.00	3	254	1.18%
2021/11/17	3	94.00	4	94.78	95.30	-1	241	-0.41%
2021/11/16	0	0.00	1	92.60	90.80	-1	242	-0.41%
2021/11/15	0	0.00	2	88.85	88.90	-2	245	-0.81%
2021/11/12	0	0.00	1	88.50	88.60	-1	259	-0.39%
2021/11/10	0	0.00	2	88.50	88.30	-2	293	-0.68%
2021/11/09	0	0.00	0.1	86.00	85.40	-0.1	344	-0.02%
2021/11/08	1	85.40	2	85.00	85.20	-1	387	-0.26%
2021/11/05	2	82.60	2	83.00	82.40	0	405	0.00%
2021/11/02	2	80.30	0	0.00	80.00	2	473	0.42%
2021/11/01	5	82.20	0	0.00	82.00	5	511	0.98%
2021/10/22	1	76.90	0	0.00	76.70	1	728	0.14%
2021/10/20	0	0.00	1	78.00	77.70	-1	738	-0.14%
2021/10/14	0	0.00	3	77.53	77.10	-3	752	-0.40%
2021/10/13	0	78.00	0	0.00	78.10	0	754	0.00%
2021/10/12	0	0.00	1	78.90	79.10	-1	754	-0.13%
2021/10/08	1	81.00	0	0.00	80.50	1	753	0.13%
2021/10/07	0	0.00	2	81.00	80.00	-2	754	-0.26%
2021/10/05	0	0.00	1	80.00	78.80	-1	775	-0.13%
2021/10/04	0	0.00	1	78.90	78.00	-1	791	-0.13%
2021/09/30	1	83.30	0	0.00	82.50	1	801	0.12%
2021/09/28	3	87.93	1	86.80	86.70	2	816	0.25%
2021/09/27	0	0.00	1	85.00	86.00	-1	810	-0.12%
2021/09/22	0	0.00	1	80.30	80.40	-1	821	-0.12%
2021/09/17	1	83.20	0	0.00	81.70	1	847	0.12%
2021/09/15	1	82.80	0	0.00	82.20	1	866	0.12%
2021/09/14	1	83.50	0	0.00	82.90	1	868	0.12%
2021/09/13	1	83.50	1	85.20	84.20	0	871	0.00%
2021/09/10	0	0.00	1	83.90	85.00	-1	875	-0.11%
2021/09/02	0	0.00	1	83.20	83.30	-1	861	-0.12%
2021/08/30	3	84.60	2	85.10	85.10	1	872	0.11%
2021/08/27	1	85.00	2	83.25	82.50	-1	874	-0.11%
2021/08/25	5	82.96	5	83.26	83.60	0	863	0.00%
2021/08/24	0.1	83.00	0	0.00	82.70	0.1	860	0.01%
2021/08/23	1	86.10	1	85.60	87.30	0	847	0.00%
2021/08/20	0	0.00	1	84.80	84.00	-1	839	-0.12%
2021/08/18	7	83.24	4	86.90	85.80	3	817	0.37%
2021/08/17	1	84.00	0	0.00	82.30	1	801	0.12%
2021/08/16	5	85.24	7.2	84.36	85.50	-2.2	789	-0.27%
2021/08/13	13.2	92.61	5	91.38	88.50	8.2	763	1.07%
2021/08/12	2	95.90	7	93.24	95.90	-5	703	-0.71%
2021/08/11	9	89.89	7	90.29	87.20	2	657	0.30%
2021/08/10	9	90.30	7	93.11	88.40	2	635	0.31%
2021/08/09	2.1	93.07	1.1	93.95	92.00	1	606	0.17%
2021/08/06	3.1	93.49	4	93.15	93.20	-1	584	-0.16%
2021/08/05	3	91.93	3.1	90.06	92.40	-0.1	561	-0.02%
2021/08/04	10.1	89.44	8	87.17	86.70	2.1	523	0.40%
2021/08/03	7	85.06	6.1	83.51	86.10	0.9	462	0.19%
2021/08/02	5.1	79.11	0	0.00	78.30	5.1	421	1.22%
2021/07/30	0	0.00	3	79.30	79.50	-3	381	-0.79%
2021/07/29	0	0.00	2	74.50	72.30	-2	322	-0.62%
2021/07/27	2	70.45	0	0.00	71.00	2	307	0.65%
2021/07/22	0	0.00	1	68.00	68.00	-1	291	-0.34%
2021/07/21	1	67.00	1	67.50	66.50	0	288	0.00%
2021/07/20	1	65.80	0	0.00	65.00	1	286	0.35%
2021/07/14	3	68.13	1	67.80	67.20	2	286	0.70%
2021/07/12	3	74.10	1	71.00	70.30	2	275	0.73%
2021/07/09	0	0.00	2	72.15	74.60	-2	259	-0.77%
2021/07/08	0	0.00	1	72.00	74.00	-1	245	-0.41%
2021/07/06	3	70.83	1	70.00	69.10	2	231	0.86%
2021/07/05	1	66.30	0	0.00	68.50	1	223	0.45%
2021/07/02	2	66.75	1	67.50	66.70	1	218	0.46%
2021/07/01	2	68.75	0	0.00	68.00	2	216	0.92%
2021/06/30	0	0.00	5	68.28	68.40	-5	217	-2.30%
2021/06/29	0	0.00	1	67.60	67.70	-1	214	-0.47%
2021/06/28	8	68.95	3	67.67	69.10	5	210	2.38%
2021/06/25	1	66.60	0	0.00	67.00	1	189	0.53%
2021/06/24	0	0.00	2	61.20	61.00	-2	195	-1.02%
2021/06/23	0	0.00	1	60.00	59.30	-1	200	-0.50%
2021/06/22	2	60.45	0	0.00	59.30	2	199	1.00%
2021/06/21	0	0.00	3	59.47	59.30	-3	195	-1.53%
2021/06/18	0	0.00	2	56.40	56.30	-2	192	-1.04%
2021/06/09	3	56.77	0	0.00	56.20	3	203	1.47%
2021/06/08	1	57.40	0	0.00	56.20	1	205	0.49%
2021/06/07	2	55.80	0	0.00	55.80	2	211	0.95%
2021/05/31	2	54.65	1	54.10	54.30	1	209	0.48%
2021/05/25	1	50.80	0	0.00	50.50	1	212	0.47%
2021/04/15	0	0.00	1	57.30	57.40	-1	247	-0.40%
2021/04/12	1	60.40	0	0.00	60.40	1	243	0.41%
2021/04/07	1	58.40	0	0.00	58.50	1	239	0.42%
2021/03/31	1	58.00	0	0.00	57.90	1	229	0.44%
2021/03/29	1	56.50	0	0.00	57.70	1	221	0.45%
2021/03/25	0	0.00	1	49.30	49.35	-1	189	-0.53%
2021/03/22	0	0.00	10	49.01	49.20	-10	187	-5.32%
2021/03/17	0	0.00	5	48.70	48.35	-5	194	-2.57%
2021/03/15	0	0.00	33	48.77	48.60	-33	195	-16.88%
2021/03/10	3	49.70	1	50.10	49.60	2	199	1.00%
2021/03/02	0	0.00	12	43.30	42.50	-12	197	-6.06%
2021/02/19	0	0.00	7	43.01	43.20	-7	221	-3.16%
2021/02/17	0	0.00	5	42.05	42.65	-5	217	-2.29%
2021/01/29	0	0.00	33	42.36	41.70	-33	262	-12.55%
2020/12/18	2	59.50	0	0.00	59.40	2	566	0.35%
2020/12/16	1	60.70	0	0.00	60.70	1	620	0.16%
2020/12/11	0	0.00	1	60.20	60.20	-1	757	-0.13%
2020/12/09	1	63.30	1	64.00	63.50	0	777	0.00%
2020/12/03	2	62.10	2	61.70	61.70	0	807	0.00%
2020/11/30	18	63.07	0	0.00	62.90	18	885	2.03%
2020/11/27	0	0.00	15	63.85	63.00	-15	885	-1.69%
2020/11/19	1	60.40	5	60.40	60.50	-4	905	-0.44%
2020/11/13	10	57.60	0	0.00	57.60	10	902	1.11%
2020/11/12	12	57.50	0	0.00	56.20	12	903	1.33%
2020/11/11	18	57.76	0	0.00	57.50	18	909	1.98%
2020/11/10	42	57.90	7	58.07	57.20	35	909	3.85%
2020/11/09	1	63.40	2	63.80	63.40	-1	894	-0.11%
2020/11/06	7	62.17	1	62.60	63.10	6	923	0.65%
2020/11/03	10	61.40	0	0.00	61.70	10	911	1.10%
2020/11/02	0	0.00	10	61.65	61.00	-10	905	-1.10%
2020/10/22	10	59.70	1	60.15	60.20	9	864	1.04%
2020/10/21	16	60.09	0	0.00	60.60	16	841	1.90%
2020/10/14	0	56.20	4	57.38	56.20	-4	806	-0.49%
2020/10/13	0	0.00	2	55.15	57.80	-2	800	-0.25%
2020/10/12	4	56.70	0	0.00	56.60	4	791	0.51%
2020/09/30	0	0.00	1	58.10	60.50	-1	760	-0.13%
2020/09/29	1	61.40	0	0.00	60.70	1	745	0.13%
2020/09/28	1	62.90	2	61.50	60.90	-1	737	-0.14%
2020/09/25	4	68.35	4	66.78	62.90	0	710	0.00%
2020/09/24	4	70.35	4	69.40	69.50	0	648	0.00%
2020/09/22	1	68.30	1	69.40	67.30	0	558	0.00%
2020/09/21	6	74.70	18	72.52	70.90	-12	533	-2.25%
2020/09/18	5	74.26	1	74.00	74.90	4	501	0.80%
2020/09/17	1	71.50	35	68.11	71.40	-34	455	-7.46%
2020/09/16	3	67.50	1	69.00	67.30	2	413	0.48%
2020/09/15	1	58.00	1	61.00	63.80	0	360	0.00%
2020/09/11	5	59.50	0	0.00	57.70	5	328	1.52%
2020/09/10	6	59.50	0	0.00	59.10	6	317	1.89%
2020/09/09	19	59.85	0	0.00	60.00	19	307	6.17%
2020/09/04	2	60.70	1	59.00	59.20	1	267	0.37%
2020/09/03	1	56.80	6	57.85	58.10	-5	230	-2.17%
2020/08/31	1	55.10	2	55.65	53.20	-1	187	-0.53%
2020/08/20	2	44.95	0	0.00	47.30	2	145	1.37%
2020/08/17	0	0.00	1	51.20	50.30	-1	133	-0.75%
2020/08/14	6	49.80	2	50.00	49.95	4	123	3.25%
2020/08/13	4	49.06	0	0.00	49.70	4	117	3.41%
2020/08/12	3	51.00	1	51.00	49.00	2	105	1.90%
2020/07/24	0	0.00	2	38.50	39.00	-2	80	-2.48%
2020/07/07	0	0.00	1	40.70	40.70	-1	83	-1.19%
2020/06/23	2	37.50	0	0.00	37.80	2	84	2.38%
2020/06/11	0	0.00	5	38.51	37.50	-5	93	-5.36%
2020/06/09	1	40.00	0	0.00	40.00	1	93	1.08%
2020/06/04	0	0.00	1	37.90	38.80	-1	88	-1.13%
2020/05/28	1	35.60	1	37.40	35.75	0	83	0.00%
2020/05/26	2	34.15	0	0.00	34.20	2	80	2.47%
2020/05/22	0	0.00	2	34.50	34.50	-2	79	-2.50%
2020/05/15	1	35.80	0	0.00	36.00	1	77	1.29%
2020/05/14	0	0.00	2	36.63	36.20	-2	77	-2.58%
2020/05/13	0	0.00	1	36.05	37.00	-1	76	-1.30%
2020/05/12	1	34.25	5	35.00	35.00	-4	71	-5.56%
2020/05/05	2	35.30	0	0.00	34.90	2	69	2.86%
2020/04/29	0	0.00	1	32.60	33.55	-1	63	-1.57%
2020/04/28	0	0.00	8	30.76	30.50	-8	60	-13.15%
2020/04/21	8	30.55	0	0.00	30.30	8	61	13.09%
2020/04/13	2	31.25	0	0.00	30.25	2	58	3.45%
2020/04/09	0	0.00	4	29.65	30.90	-4	54	-7.28%
2020/04/08	4	27.48	2	28.10	28.10	2	49	4.05%
2020/03/25	1	26.30	0	0.00	26.20	1	45	2.19%
2020/03/24	1	26.30	0	0.00	26.30	1	42	2.33%
2020/03/23	2	26.43	0	0.00	26.00	2	42	4.69%
2020/03/19	0	0.00	8	25.66	25.85	-8	42	-18.85%
2020/03/18	0	0.00	1	29.30	28.40	-1	40	-2.46%
2020/03/17	0	0.00	4	27.00	26.65	-4	38	-10.37%
2020/03/16	3	29.90	0	0.00	29.30	3	39	7.56%
2020/03/10	2	39.30	0	0.00	39.75	2	36	5.52%
2020/03/02	1	40.30	0	0.00	40.00	1	35	2.83%
2020/02/26	2	40.50	0	0.00	41.00	2	35	5.67%
2020/02/24	1	41.15	0	0.00	41.20	1	35	2.81%
2020/02/07	1	41.30	0	0.00	41.70	1	41	2.44%
2020/02/06	2	42.00	0	0.00	42.00	2	40	4.92%
2020/02/03	2	40.05	0	0.00	39.85	2	40	4.99%
2020/01/31	1	40.20	0	0.00	40.95	1	40	2.48%
2020/01/30	3	41.82	0	0.00	41.10	3	40	7.42%
2019/12/11	0	0.00	1	44.00	43.75	-1	55	-1.81%
2019/11/14	0	0.00	5	44.65	44.70	-5	77	-6.42%
2019/11/11	0	0.00	10	45.03	44.35	-10	79	-12.54%
2019/11/08	0	0.00	2	45.70	45.60	-2	80	-2.49%
2019/11/04	0	0.00	13	45.19	45.25	-13	83	-15.51%
2019/10/30	0	0.00	1	44.95	45.00	-1	92	-1.08%
2019/10/29	2	45.25	0	0.00	45.20	2	92	2.17%
2019/10/21	1	46.25	0	0.00	46.70	1	108	0.92%
2019/10/18	1	46.15	0	0.00	46.05	1	118	0.84%
2019/10/16	1	46.15	0	0.00	46.65	1	139	0.72%
2019/10/15	1	45.80	0	0.00	46.05	1	154	0.65%
2019/10/14	2	47.48	0	0.00	47.15	2	159	1.25%
2019/10/09	2	48.85	0	0.00	49.65	2	171	1.16%
2019/10/04	2	47.35	0	0.00	47.15	2	200	1.00%
2019/09/27	1	47.35	0	0.00	48.05	1	200	0.50%
2019/09/26	1	48.95	0	0.00	48.50	1	199	0.50%
2019/09/20	3	48.50	0	0.00	48.30	3	199	1.51%
2019/09/18	0	0.00	3	49.85	49.90	-3	197	-1.52%
2019/09/17	1	49.95	0	0.00	49.55	1	195	0.51%
2019/09/16	1	48.80	2	49.55	49.05	-1	194	-0.51%
2019/09/12	1	50.70	3	51.50	50.00	-2	190	-1.05%
2019/08/20	0	0.00	1	44.65	44.55	-1	157	-0.64%
2019/08/19	1	44.50	0	0.00	44.40	1	156	0.64%
2019/08/12	1	44.35	0	0.00	43.20	1	150	0.67%
2019/08/07	1	45.20	0	0.00	44.80	1	148	0.67%
2019/08/06	1	44.20	0	0.00	44.20	1	148	0.68%
2019/08/02	1	45.00	7	45.20	44.85	-6	146	-4.10%
2019/08/01	4	47.89	0	0.00	47.45	4	140	2.84%
2019/07/23	1	49.00	0	0.00	49.00	1	123	0.81%
2019/07/22	0	0.00	1	52.80	50.40	-1	118	-0.84%
2019/07/18	1	51.60	1	53.10	52.00	0	102	0.00%
2019/07/17	3	50.70	2	51.65	52.50	1	86	1.15%
2019/07/16	0	0.00	7	48.94	49.00	-7	70	-9.91%
2019/07/15	4	50.03	7	50.46	50.20	-3	64	-4.67%
2019/07/12	0	0.00	9	46.88	47.85	-9	50	-17.72%
2019/07/11	0	0.00	1	44.00	44.20	-1	34	-2.87%
2019/06/27	0	0.00	2	42.65	42.40	-2	25	-7.87%
2019/06/26	0	0.00	1	42.00	42.50	-1	24	-4.00%
2019/05/15	3	38.80	0	0.00	38.80	3	33	8.96%
2019/04/17	1	41.55	0	0.00	42.30	1	54	1.84%
2019/04/16	2	41.60	0	0.00	41.80	2	54	3.66%
2019/03/29	0	0.00	1	43.20	42.15	-1	59	-1.68%
2019/03/21	1	41.25	0	0.00	41.25	1	68	1.47%
2019/03/08	2	41.05	0	0.00	41.55	2	91	2.19%
2019/02/21	2	42.15	0	0.00	42.70	2	121	1.65%
2019/02/18	3	41.80	0	0.00	41.95	3	131	2.28%
2019/01/16	1	44.05	0	0.00	42.90	1	160	0.62%
2019/01/10	0	0.00	4	47.29	47.00	-4	172	-2.32%
2019/01/07	5	43.35	0	0.00	43.40	5	166	3.00%
2018/12/25	1	41.30	0	0.00	42.00	1	165	0.60%
2018/12/21	2	40.65	0	0.00	41.00	2	164	1.21%
2018/12/19	2	42.55	0	0.00	42.55	2	158	1.26%
2018/12/18	8	42.92	0	0.00	42.90	8	158	5.06%
2018/11/14	0	0.00	1	35.20	34.75	-1	100	-0.99%
2018/11/13	0	0.00	1	34.90	34.55	-1	98	-1.02%
2018/11/02	0	0.00	1	32.30	31.20	-1	92	-1.08%
2018/10/26	1	29.55	0	0.00	29.60	1	87	1.14%
2018/10/25	0	0.00	1	31.65	31.20	-1	85	-1.17%
2018/10/24	1	34.25	0	0.00	34.40	1	80	1.24%
2018/10/18	0	0.00	123	38.76	38.85	-123	73	-167.82%	大賣/鉅額交易
2018/10/17	0	0.00	15	35.27	35.35	-15	58	-25.72%
2018/10/02	0	0.00	1	42.30	42.65	-1	57	-1.73%
2018/09/14	0	0.00	1	42.00	42.50	-1	89	-1.11%
2018/09/13	1	40.30	1	41.50	40.20	0	91	0.00%
2018/09/12	1	40.00	1	41.20	40.00	0	93	0.00%
2018/09/11	1	43.15	0	0.00	43.15	1	95	1.04%
2018/06/25	1	66.40	1	66.70	67.00	0	199	0.00%
2018/06/04	0	0.00	1	63.70	64.80	-1	172	-0.58%
2018/05/31	0	0.00	1	62.70	62.70	-1	162	-0.62%
2018/05/15	1	56.50	0	0.00	56.10	1	158	0.63%
2018/04/19	1	54.50	2	55.10	54.30	-1	155	-0.64%
2018/04/18	0	0.00	3	55.50	55.30	-3	155	-1.93%
2018/04/09	5	58.30	5	58.00	57.90	0	210	0.00%
2018/04/03	1	60.00	0	0.00	58.90	1	216	0.46%
2018/03/29	1	61.80	0	0.00	61.80	1	259	0.38%
2018/02/02	1	70.00	0	0.00	70.30	1	512	0.19%
2018/01/22	2	74.30	0	0.00	74.10	2	488	0.41%
2018/01/15	0	0.00	1	76.20	75.60	-1	475	-0.21%
2018/01/08	2	74.00	2	79.30	81.40	0	441	0.00%
2018/01/03	1	76.80	0	0.00	77.00	1	410	0.24%
2018/01/02	2	79.00	1	79.00	78.00	1	402	0.25%