東哥遊艇 (8478)-國泰-館前券商分點個股進出

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
388.5
漲跌
▼2.5
漲幅
-0.64%
成交量
121張
產業
上市運動休閒
146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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	2	387.26	3	390.33	388.50	-1	758	-0.13%
2024/04/30	5.1	391.28	2	394.50	391.00	3.1	759	0.41%
2024/04/29	1.3	398.90	1	401.00	400.00	0.3	758	0.03%
2024/04/26	2	393.50	5.1	393.89	396.00	-3.1	759	-0.40%
2024/04/25	2	384.00	1	388.44	383.00	1	761	0.13%
2024/04/24	1	383.84	2	381.75	384.00	-1	772	-0.12%
2024/04/23	2	373.00	1	378.00	375.00	1	784	0.13%
2024/04/22	0.1	376.93	0	0.00	370.00	0.1	784	0.02%
2024/04/19	7.4	376.45	5	377.60	378.00	2.4	781	0.30%
2024/04/18	1	389.00	1.2	388.08	385.00	-0.2	769	-0.03%
2024/04/17	2	391.50	4.2	385.25	389.50	-2.2	769	-0.28%
2024/04/16	2.2	381.16	0.2	381.02	377.00	1.9	774	0.25%
2024/04/15	0.3	390.00	3	391.67	389.00	-2.7	766	-0.36%
2024/04/12	6.1	401.06	1	398.00	396.00	5.1	763	0.67%
2024/04/11	6.3	416.01	6.1	413.62	409.50	0.2	752	0.03%
2024/04/10	0	413.50	0.3	421.92	409.50	-0.3	733	-0.04%
2024/04/09	4.1	405.99	8.1	409.07	412.00	-4	726	-0.56%
2024/04/08	4	411.29	2.1	416.71	411.00	1.9	721	0.26%
2024/04/03	8.2	418.71	11.3	417.28	420.00	-3	722	-0.42%
2024/04/02	1	398.99	4.1	396.74	399.50	-3.1	679	-0.45%
2024/04/01	0	390.00	0.1	391.54	387.50	-0.1	673	-0.01%
2024/03/29	0	381.00	0	380.50	383.50	0	672	0.00%
2024/03/28	4	388.07	2	387.00	386.50	2	679	0.29%
2024/03/27	0.1	379.99	1	381.50	385.00	-0.9	679	-0.13%
2024/03/26	1	387.38	1	385.00	376.50	0	684	0.00%
2024/03/25	2	387.00	0.2	391.97	387.00	1.8	690	0.27%
2024/03/22	2	387.00	0	389.00	389.00	2	720	0.28%
2024/03/21	3	393.99	6	389.83	387.50	-3	729	-0.41%
2024/03/20	2.1	387.06	5.1	391.82	395.50	-3	721	-0.41%
2024/03/19	1.3	380.82	1	381.00	380.00	0.3	710	0.05%
2024/03/18	1.1	382.41	0	0.00	384.00	1.1	709	0.15%
2024/03/15	0.2	384.00	2	384.75	380.50	-1.8	711	-0.26%
2024/03/14	4.1	384.32	1.1	378.93	385.00	3.1	716	0.43%
2024/03/13	2	380.76	4	383.62	378.50	-2	749	-0.27%
2024/03/12	3.1	384.81	7.3	385.52	390.00	-4.2	749	-0.55%
2024/03/11	6.1	380.08	4	383.13	377.50	2.1	750	0.28%
2024/03/08	9	391.98	7.1	388.99	384.00	1.9	782	0.25%
2024/03/07	3.3	410.30	7.2	411.13	404.50	-3.9	768	-0.51%
2024/03/06	17	429.70	31	424.19	425.50	-14	752	-1.86%
2024/03/05	44.8	432.93	37.6	423.95	414.00	7.2	707	1.02%
2024/03/04	9	398.74	12.6	407.24	421.00	-3.6	589	-0.61%
2024/03/01	15.2	384.89	9	382.47	383.00	6.2	563	1.10%
2024/02/29	1.1	354.46	2.1	359.71	362.00	-1	540	-0.19%
2024/02/27	2	358.00	2.1	359.38	355.50	-0.1	572	-0.02%
2024/02/26	1.1	350.08	1.1	349.82	355.50	0	642	0.00%
2024/02/23	1	346.02	0	0.00	345.00	1	644	0.16%
2024/02/22	0	348.71	3	346.50	347.50	-3	648	-0.46%
2024/02/21	0.1	355.00	0	0.00	351.00	0.1	652	0.01%
2024/02/20	1.1	350.58	0	0.00	350.50	1.1	653	0.18%
2024/02/19	0.1	351.54	0	0.00	354.50	0.1	660	0.01%
2024/02/16	1.1	351.02	9.1	346.36	353.00	-8	678	-1.18%
2024/02/15	1	336.00	0	0.00	336.00	1	678	0.15%
2024/02/05	0	337.14	0	0.00	335.00	0	683	0.00%
2024/02/02	0	342.07	0	0.00	340.00	0	686	0.00%
2024/02/01	1.1	336.14	5	337.00	337.00	-3.9	694	-0.56%
2024/01/31	4	337.76	0	0.00	337.50	4	701	0.57%
2024/01/30	1	344.02	0	0.00	343.50	1	711	0.14%
2024/01/29	0.1	347.42	2	345.51	348.00	-1.9	719	-0.27%
2024/01/26	1	343.06	1	342.00	343.00	0	729	0.00%
2024/01/25	1	345.60	0	0.00	345.00	1	734	0.14%
2024/01/24	0	354.29	0	0.00	352.00	0	738	0.00%
2024/01/23	0	351.68	0.1	354.00	350.00	-0.1	746	-0.01%
2024/01/22	0.1	349.16	3	347.02	351.00	-2.9	755	-0.38%
2024/01/19	1.1	338.36	5.1	339.48	342.00	-4	752	-0.53%
2024/01/18	4.2	335.60	7	335.43	333.00	-2.8	747	-0.37%
2024/01/17	4.2	354.78	2.1	352.90	351.00	2.1	738	0.29%
2024/01/16	1.1	371.14	0	0.00	369.50	1.1	732	0.15%
2024/01/15	0	376.00	0	0.00	375.00	0	738	0.00%
2024/01/12	3.1	376.29	0	0.00	373.00	3.1	752	0.41%
2024/01/11	1.1	377.91	1	376.50	376.00	0.1	770	0.02%
2024/01/10	10.1	378.17	6	378.10	375.50	4.1	789	0.52%
2024/01/09	2	373.78	2	378.75	376.00	0	796	0.01%
2024/01/08	2.1	375.45	2	376.51	374.50	0.1	817	0.01%
2024/01/05	0	374.50	3.2	374.69	374.50	-3.2	906	-0.35%
2024/01/04	2.3	372.96	1	374.50	373.00	1.3	968	0.13%
2024/01/03	3.1	375.55	0	0.00	374.50	3.1	985	0.32%
2024/01/02	0.1	379.33	2	378.75	378.00	-1.9	991	-0.19%
2023/12/29	10	384.60	7	385.50	381.00	3	1,004	0.30%
2023/12/28	0	381.00	3	379.33	381.00	-3	1,040	-0.29%
2023/12/27	4.2	381.01	7	382.36	381.00	-2.9	1,095	-0.26%
2023/12/26	2	377.26	0	0.00	376.50	2	1,105	0.18%
2023/12/25	4.2	375.13	2	372.75	374.00	2.2	1,116	0.20%
2023/12/22	2.1	381.02	0	0.00	379.50	2.1	1,124	0.18%
2023/12/21	5	379.51	2	380.50	380.00	3	1,139	0.26%
2023/12/20	3	389.00	2	388.25	388.00	1	1,147	0.09%
2023/12/19	9	393.33	4.2	395.22	389.00	4.8	1,156	0.42%
2023/12/18	1	391.00	7	389.93	390.50	-6	1,138	-0.53%
2023/12/15	3	384.00	2	387.50	383.00	1	1,156	0.09%
2023/12/14	2	384.51	1	389.00	385.00	1	1,213	0.08%
2023/12/13	4	384.89	0	0.00	384.50	4	1,215	0.33%
2023/12/12	0.1	388.95	1	388.50	387.50	-0.9	1,222	-0.08%
2023/12/11	0	386.45	1	392.00	387.00	-1	1,228	-0.08%
2023/12/08	4	390.63	2	397.25	385.50	2	1,238	0.16%
2023/12/07	2.2	392.66	2	394.75	385.50	0.2	1,215	0.01%
2023/12/06	2	397.25	1	393.00	395.00	1	1,244	0.08%
2023/12/05	15	402.47	20.5	405.90	394.00	-5.4	1,267	-0.43%
2023/12/04	9.4	396.69	4.4	396.85	395.00	5	1,256	0.40%
2023/12/01	4.4	396.68	16	396.53	392.00	-11.6	1,250	-0.93%
2023/11/30	2	392.25	0.1	392.07	391.50	1.9	1,245	0.15%
2023/11/29	2.1	390.74	2.6	390.44	391.00	-0.5	1,249	-0.04%
2023/11/28	13.1	391.01	12.3	390.26	388.00	0.8	1,250	0.06%
2023/11/27	0	381.00	0.1	382.00	379.00	0	1,236	0.00%
2023/11/24	18.2	390.05	5	390.50	385.00	13.2	1,243	1.06%
2023/11/22	4	376.25	4	372.75	369.50	0	1,162	0.00%
2023/11/21	0	377.50	1.1	376.21	375.00	-1.1	1,203	-0.09%
2023/11/20	0.1	377.74	1.1	377.10	375.00	-1	1,212	-0.08%
2023/11/17	2	377.00	3.1	378.21	377.00	-1.1	1,220	-0.09%
2023/11/16	4.1	377.72	1	374.74	374.50	3	1,231	0.25%
2023/11/15	1.2	377.20	4.1	377.34	379.00	-3	1,254	-0.24%
2023/11/14	7	369.79	6.1	365.69	365.00	1	1,262	0.08%
2023/11/13	0.1	366.95	1	366.50	365.00	-0.9	1,285	-0.07%
2023/11/10	4.1	368.15	0	0.00	366.00	4.1	1,313	0.32%
2023/11/09	2	377.26	0	0.00	374.00	2	1,361	0.15%
2023/11/08	1	382.12	2.1	388.02	382.50	-1.1	1,395	-0.08%
2023/11/07	1	383.01	7.1	383.37	382.00	-6.1	1,431	-0.43%
2023/11/06	1.2	377.27	0	0.00	379.00	1.2	1,467	0.08%
2023/11/03	2.3	372.50	4	374.25	374.50	-1.8	1,510	-0.12%
2023/11/02	2	365.01	4	365.88	366.00	-2	1,566	-0.13%
2023/11/01	1	359.06	0	0.00	359.00	1	1,568	0.07%
2023/10/31	9	370.60	5	365.30	362.50	4	1,585	0.25%
2023/10/30	1.1	373.31	5	375.30	377.50	-3.9	1,621	-0.24%
2023/10/27	4	370.72	6	369.00	366.50	-2	1,630	-0.12%
2023/10/26	4	370.26	2	372.25	369.50	2	1,651	0.12%
2023/10/25	1	376.50	1	377.50	377.00	0	1,710	0.00%
2023/10/24	4.1	366.51	10	368.30	372.50	-5.9	1,863	-0.32%
2023/10/23	4.1	366.74	4	365.38	363.00	0.1	1,917	0.00%
2023/10/20	7.2	369.00	7	370.57	369.00	0.2	1,945	0.01%
2023/10/19	24.1	382.76	11	382.09	378.50	13	1,950	0.67%
2023/10/18	11	393.77	10	395.25	392.00	1	1,946	0.05%
2023/10/17	7	399.99	8	399.06	390.50	-1	1,950	-0.05%
2023/10/16	9.3	397.88	2	396.50	393.50	7.3	1,941	0.37%
2023/10/13	35.2	416.80	32	414.64	406.00	3.1	1,934	0.16%
2023/10/12	29.1	396.59	37.1	400.95	408.50	-8	1,861	-0.43%
2023/10/11	1.2	385.10	4	377.75	371.50	-2.8	1,814	-0.16%
2023/10/06	3	393.50	3	396.33	393.00	0	1,811	0.00%
2023/10/05	11.1	399.95	9	397.01	393.50	2.1	1,822	0.11%
2023/10/04	27.1	408.06	14	400.82	396.00	13.1	1,882	0.69%
2023/10/03	40	404.63	41	405.20	406.00	-1	1,885	-0.05%
2023/10/02	1.2	383.91	11	384.45	387.00	-9.8	1,855	-0.53%
2023/09/28	5	380.49	2	378.00	376.00	3	1,883	0.16%
2023/09/27	2	375.76	6	377.08	382.00	-4	1,973	-0.20%
2023/09/26	4	373.27	1	368.00	368.00	3	1,982	0.15%
2023/09/25	10	375.70	5.2	376.19	377.00	4.8	1,984	0.24%
2023/09/22	2	369.22	9	365.17	372.50	-7	2,008	-0.35%
2023/09/21	3	359.21	2	362.00	358.00	1	2,009	0.05%
2023/09/20	8	365.69	4	366.63	365.00	4	2,013	0.20%
2023/09/19	17.2	387.55	20	377.75	375.00	-2.8	2,019	-0.14%
2023/09/18	2	372.52	0	380.00	370.00	2	1,981	0.10%
2023/09/15	6	373.67	7.2	374.31	377.50	-1.1	2,048	-0.06%
2023/09/14	5.1	380.87	2	381.50	378.50	3.1	2,059	0.15%
2023/09/13	1	382.96	3	376.00	379.00	-2	2,073	-0.10%
2023/09/12	4	373.75	3.1	375.33	371.00	0.9	2,108	0.04%
2023/09/11	9.2	374.92	18	376.81	372.00	-8.8	2,138	-0.41%
2023/09/08	5.1	391.80	5.3	393.81	395.50	-0.2	2,145	-0.01%
2023/09/07	10.1	412.38	10	412.16	403.00	0.1	2,167	0.00%
2023/09/06	2.1	408.85	1	412.00	407.00	1.1	2,196	0.05%
2023/09/05	1	407.12	3	410.00	411.00	-2	2,229	-0.09%
2023/09/04	4.1	410.89	5.4	411.85	410.50	-1.3	2,264	-0.06%
2023/09/01	2.2	418.99	2	422.25	411.50	0.2	2,315	0.01%
2023/08/31	2.2	426.75	1.1	425.44	420.00	1.1	2,359	0.05%
2023/08/30	6.9	424.40	6	427.33	426.50	0.9	2,433	0.04%
2023/08/29	1.1	420.34	3.1	418.65	420.00	-2	2,624	-0.08%
2023/08/28	5	411.10	5	413.40	416.50	0	2,687	0.00%
2023/08/25	33	432.25	40.1	416.77	415.50	-7	2,706	-0.26%
2023/08/24	3	429.21	2	433.00	426.50	1	2,716	0.04%
2023/08/23	2	434.95	2	429.75	430.50	0	2,727	0.00%
2023/08/22	6.2	437.97	5	440.90	432.00	1.2	2,741	0.04%
2023/08/21	6.1	433.41	7.1	435.08	436.50	-0.9	2,754	-0.03%
2023/08/18	12.2	450.51	10	440.10	437.00	2.2	2,761	0.08%
2023/08/17	7.1	450.92	6	454.83	458.00	1.1	2,803	0.04%
2023/08/16	10	449.98	12	447.04	441.50	-2	2,832	-0.07%
2023/08/15	23.3	461.43	19	462.63	462.00	4.3	2,923	0.15%
2023/08/14	23.3	453.93	19	456.32	463.50	4.3	2,945	0.14%
2023/08/11	17.1	448.42	15	444.10	450.00	2.1	2,986	0.07%
2023/08/10	18.3	457.35	18	451.06	447.50	0.3	3,026	0.01%
2023/08/09	18.1	488.40	14	490.40	486.00	4	3,029	0.13%
2023/08/08	22.2	528.46	20.1	521.43	508.00	2.1	3,076	0.07%
2023/08/07	5	565.61	4	564.00	562.00	1	3,089	0.03%
2023/08/04	7.1	564.48	6	564.83	566.00	1.1	3,125	0.03%
2023/08/02	15.1	571.02	18	569.11	556.00	-2.9	3,225	-0.09%
2023/08/01	9.1	563.97	9	566.89	566.00	0.1	3,312	0.00%
2023/07/31	5.1	567.14	5	570.40	569.00	0.1	3,361	0.00%
2023/07/28	18.1	570.55	10	571.71	567.00	8.1	3,474	0.23%
2023/07/27	23.2	628.42	13.3	631.92	590.00	9.9	3,526	0.28%
2023/07/26	3	628.03	19.1	638.52	649.00	-16.1	3,404	-0.47%
2023/07/25	10.9	589.19	18.2	587.42	590.00	-7.3	3,414	-0.21%
2023/07/24	9.1	565.69	11.3	567.13	566.00	-2.2	3,431	-0.06%
2023/07/21	7.2	559.73	9	562.68	570.00	-1.8	3,462	-0.05%
2023/07/20	15.1	564.86	10.2	562.04	562.00	4.9	3,538	0.14%
2023/07/19	7	552.01	7	549.71	551.00	0	3,591	0.00%
2023/07/18	11.1	552.46	8	553.09	546.00	3	3,656	0.08%
2023/07/17	15.2	573.53	11.1	571.42	560.00	4.1	3,708	0.11%
2023/07/14	10.1	585.71	15	589.00	589.00	-5	3,766	-0.13%
2023/07/13	14.1	582.24	12	581.00	583.00	2.1	3,790	0.06%
2023/07/12	12	589.50	11.6	586.30	584.00	0.4	3,781	0.01%
2023/07/11	24.1	603.55	18.1	601.36	595.00	6.1	3,768	0.16%
2023/07/10	11	604.26	19.2	603.45	614.00	-8.2	3,697	-0.22%
2023/07/07	7	583.85	6	585.17	579.00	1	3,645	0.03%
2023/07/06	25	605.16	19.1	600.30	587.00	5.9	3,619	0.16%
2023/07/05	28.1	618.94	28.2	615.07	604.00	-0.1	3,578	0.00%
2023/07/04	7	588.86	9.2	592.51	591.00	-2.2	3,478	-0.06%
2023/07/03	6	586.32	5.1	588.36	584.00	0.9	3,460	0.03%
2023/06/30	6	588.33	8.2	586.87	586.00	-2.2	3,446	-0.06%
2023/06/29	7.1	571.91	10	571.81	579.00	-2.9	3,411	-0.09%
2023/06/28	7.1	576.47	5	574.20	571.00	2.1	3,401	0.06%
2023/06/27	10.8	585.60	4	585.26	579.00	6.8	3,410	0.20%
2023/06/26	7.1	578.84	7	581.86	584.00	0.1	3,529	0.00%
2023/06/21	21	587.86	21.2	589.16	577.00	-0.2	3,901	-0.01%
2023/06/20	6	570.33	7	573.86	574.00	-1	4,014	-0.02%
2023/06/19	7	579.86	8	583.75	573.00	-1	4,178	-0.02%
2023/06/16	15.1	587.72	12	587.75	581.00	3.1	4,259	0.07%
2023/06/15	13.1	582.39	11	580.55	581.00	2.1	4,258	0.05%
2023/06/14	19.1	560.81	20.5	565.42	569.00	-1.4	4,273	-0.03%
2023/06/13	14.2	583.40	13.3	581.57	568.00	0.9	4,268	0.02%
2023/06/12	21	595.91	24	595.79	589.00	-3	4,264	-0.07%
2023/06/09	14	586.71	13	588.77	580.00	1	4,257	0.02%
2023/06/08	18.3	581.84	21	581.43	575.00	-2.8	4,268	-0.06%
2023/06/07	39.1	591.10	26	589.50	584.00	13.1	4,282	0.30%
2023/06/06	24	612.32	18.5	603.31	594.00	5.5	4,249	0.13%
2023/06/05	41.2	643.62	31	633.03	621.00	10.2	4,238	0.24%
2023/06/02	84.3	642.80	88.4	638.99	635.00	-4.1	4,273	-0.10%
2023/06/01	6	574.00	14.2	578.86	598.00	-8.2	4,170	-0.20%
2023/05/31	8	535.15	16.1	539.43	544.00	-8	4,210	-0.19%
2023/05/30	23	529.43	17.6	532.57	531.00	5.4	4,258	0.13%
2023/05/29	11.1	517.31	11	519.82	520.00	0.1	4,272	0.00%
2023/05/26	5.1	520.00	6.4	516.77	514.00	-1.3	4,401	-0.03%
2023/05/25	8.6	526.29	9	527.66	522.00	-0.4	4,560	-0.01%
2023/05/24	13.4	523.53	12.1	524.13	520.00	1.3	4,965	0.03%
2023/05/23	29.3	543.71	18.2	538.55	531.00	11.1	5,095	0.22%
2023/05/22	22.2	556.77	22.1	558.89	554.00	0.1	5,132	0.00%
2023/05/19	37	548.72	40.1	546.75	553.00	-3.1	5,174	-0.06%
2023/05/18	28.7	527.20	23.4	526.36	527.00	5.2	5,172	0.10%
2023/05/17	21	521.07	29	522.55	528.00	-8	5,197	-0.15%
2023/05/16	67.1	516.84	61.1	509.74	505.00	6	5,276	0.11%
2023/05/15	15	507.20	16	506.94	503.00	-1	5,228	-0.02%
2023/05/12	42.1	497.45	43	497.55	513.00	-1	5,252	-0.02%
2023/05/11	42	519.70	41.1	500.44	495.00	0.9	5,184	0.02%
2023/05/10	16.1	518.31	15	516.27	513.00	1.1	5,142	0.02%
2023/05/09	32.1	527.35	32	526.28	513.00	0.1	5,198	0.00%
2023/05/08	73.3	520.23	71.1	523.26	520.00	2.2	5,165	0.04%
2023/05/05	18.3	492.83	22.1	494.00	499.00	-3.7	5,121	-0.07%
2023/05/04	27.3	509.65	20	500.38	492.00	7.3	5,182	0.14%
2023/05/03	53	511.67	57.3	515.06	521.00	-4.3	5,225	-0.08%
2023/05/02	4	475.75	4	476.12	474.50	0	5,318	0.00%
2023/04/28	18.2	471.93	16.1	473.69	472.50	2.1	5,302	0.04%
2023/04/27	12.1	462.65	15	466.13	459.00	-3	5,433	-0.05%
2023/04/26	15	450.07	18	450.19	460.00	-3	5,522	-0.05%
2023/04/25	21.1	460.92	19.1	455.11	450.00	2.1	5,540	0.04%
2023/04/24	14	456.00	16.1	452.37	460.50	-2.1	5,468	-0.04%
2023/04/21	13	449.19	13	441.93	437.00	0	5,425	0.00%
2023/04/20	15.1	455.55	13	454.12	447.50	2.1	5,384	0.04%
2023/04/19	15.3	459.48	11	457.82	453.00	4.3	5,359	0.08%
2023/04/18	17.1	529.04	5	529.80	503.00	12.1	5,311	0.23%
2023/04/17	3	547.65	13	536.77	558.00	-10	5,326	-0.19%
2023/04/14	2	525.50	1	531.97	536.00	1	5,359	0.02%
2023/04/13	2	523.50	1	521.00	526.00	1	5,397	0.02%
2023/04/10	0	515.00	4	522.75	525.00	-4	5,516	-0.07%
2023/04/07	3	512.00	1	518.04	513.00	2	5,553	0.04%
2023/04/06	2	508.53	2	519.97	526.00	0	5,589	0.00%
2023/03/31	3	512.68	1	515.03	515.00	2	5,622	0.04%
2023/03/30	2	522.00	1.1	524.09	526.00	0.9	5,664	0.02%
2023/03/29	1.1	513.08	7.1	527.21	512.00	-6	5,781	-0.10%
2023/03/28	3.1	547.97	1.1	530.68	548.00	2	5,929	0.03%
2023/03/27	58	502.86	67.5	514.03	528.00	-9.5	5,980	-0.16%
2023/03/24	105.5	489.84	106.6	491.92	480.00	-1.1	5,864	-0.02%	大買/大賣/
2023/03/23	41	455.50	41.1	459.57	473.00	-0.1	5,531	0.00%
2023/03/22	20	419.05	38.3	419.98	430.00	-18.3	5,400	-0.34%
2023/03/21	40	394.85	43	395.13	391.00	-3	5,304	-0.06%
2023/03/20	18.1	385.25	12	385.96	386.50	6.1	5,256	0.12%
2023/03/17	16.5	376.18	23	375.42	380.50	-6.5	5,302	-0.12%
2023/03/16	16	361.31	15.1	361.81	364.50	1	5,289	0.02%
2023/03/15	23	366.48	21.1	369.09	366.50	1.9	5,326	0.04%
2023/03/14	22.2	371.95	16	365.75	357.50	6.2	5,356	0.11%
2023/03/13	17.1	374.31	13.1	376.72	380.00	4	5,345	0.07%
2023/03/10	16.2	378.64	19	379.21	384.50	-2.9	5,369	-0.05%
2023/03/09	15.1	393.90	15	395.27	391.50	0.1	5,378	0.00%
2023/03/08	20.1	396.29	16	396.37	393.50	4.1	5,428	0.08%
2023/03/07	47	408.41	40	405.43	398.50	7	5,514	0.13%
2023/03/06	18	401.11	34.2	403.80	407.50	-16.2	5,533	-0.29%
2023/03/03	53.1	396.95	26	398.19	392.50	27.1	5,555	0.49%
2023/03/02	19	390.82	22.1	390.29	395.50	-3.1	5,580	-0.06%
2023/03/01	20.1	381.18	18	383.72	385.00	2.1	5,646	0.04%
2023/02/24	54	392.20	48	391.29	387.00	6	5,858	0.10%
2023/02/23	66.2	392.64	70.2	389.69	390.50	-4	5,789	-0.07%
2023/02/22	128.3	401.78	119.5	389.41	371.00	8.9	5,732	0.15%	大買/大賣/
2023/02/21	18.1	381.04	29	386.70	404.50	-10.9	5,550	-0.20%
2023/02/20	29	362.95	38.2	363.72	368.00	-9.2	5,529	-0.17%
2023/02/17	66.1	358.78	57	354.12	353.50	9.1	5,515	0.16%
2023/02/16	26.2	355.33	44.1	355.81	356.00	-17.9	5,490	-0.33%
2023/02/15	43.2	344.61	40	346.08	346.50	3.2	5,419	0.06%
2023/02/14	54	349.75	48.1	348.12	341.00	6	5,353	0.11%
2023/02/13	8.1	337.01	10	336.80	334.00	-1.9	5,228	-0.04%
2023/02/10	16.1	347.41	8	346.56	342.00	8.1	5,232	0.15%
2023/02/09	7	343.71	9	345.06	341.50	-2	5,215	-0.04%
2023/02/08	6	343.17	7	342.86	342.00	-1	5,261	-0.02%
2023/02/07	37.1	345.17	30	345.49	342.00	7	5,261	0.13%
2023/02/06	26.1	341.59	22.1	341.31	342.00	4.1	5,240	0.08%
2023/02/03	23	332.98	28	334.07	336.50	-5	5,240	-0.10%
2023/02/02	39.1	337.86	45	338.23	336.50	-5.9	5,224	-0.11%
2023/02/01	39.1	351.39	17.1	347.11	337.00	22.1	5,157	0.43%
2023/01/31	32.2	415.74	27	408.47	374.00	5.1	5,053	0.10%
2023/01/30	0	0.00	1	415.50	415.50	-1	4,913	-0.02%
2023/01/17	36	358.31	37	368.12	378.00	-1	4,973	-0.02%
2023/01/16	22	328.50	38.1	330.48	344.00	-16.1	4,867	-0.33%
2023/01/13	15	311.03	21.1	310.73	313.00	-6.1	4,796	-0.13%
2023/01/12	7	300.21	7.1	299.92	302.00	-0.1	4,783	0.00%
2023/01/11	8	299.26	7	300.93	300.50	1	4,818	0.02%
2023/01/10	9.1	310.33	3	310.33	303.00	6.1	4,871	0.12%
2023/01/09	10	315.50	14	315.93	314.50	-4	4,906	-0.08%
2023/01/06	10	306.85	8	307.94	307.50	2	4,957	0.04%
2023/01/05	11	309.68	11	311.27	309.00	0	5,033	0.00%
2023/01/04	13	306.77	14	306.35	312.00	-1	5,080	-0.02%
2023/01/03	11	297.95	12.1	298.46	305.00	-1	5,160	-0.02%
2022/12/30	13	293.12	13	290.92	291.50	0	5,204	0.00%
2022/12/29	14	285.57	15	284.47	292.00	-1	5,266	-0.02%
2022/12/28	6	289.83	9	287.72	288.00	-3	5,351	-0.06%
2022/12/27	8	295.75	8	295.19	293.00	0	5,487	0.00%
2022/12/26	9.1	294.82	7	295.29	291.50	2.1	5,651	0.04%
2022/12/23	7	292.28	7	292.36	297.00	0	5,783	0.00%
2022/12/22	9	295.33	7	295.50	294.00	2	5,866	0.03%
2022/12/21	11	293.77	11	290.06	290.00	0	5,909	0.00%
2022/12/20	45.2	323.53	40.2	321.35	301.50	5	5,873	0.09%
2022/12/19	22	330.94	24	329.77	335.00	-2	5,774	-0.03%
2022/12/16	15	324.00	11	322.86	321.00	4	5,783	0.07%
2022/12/15	12	326.29	18.1	326.78	330.00	-6.1	5,812	-0.11%
2022/12/14	18.1	323.83	16	323.25	321.50	2.1	5,955	0.03%
2022/12/13	24	326.79	20.1	327.22	322.50	3.9	6,040	0.06%
2022/12/12	23	322.42	20	322.55	319.00	3	6,034	0.05%
2022/12/09	19	315.61	20	317.54	325.00	-1	6,035	-0.02%
2022/12/08	9	311.56	9	308.28	306.50	0	5,990	0.00%
2022/12/07	13	311.35	15.1	313.33	313.00	-2.1	5,985	-0.03%
2022/12/06	7	328.19	7	327.86	314.50	0	5,991	0.00%
2022/12/05	4	321.75	5	324.70	321.50	-1	6,023	-0.02%
2022/12/02	16.1	320.30	13.1	320.19	318.50	3	5,990	0.05%
2022/12/01	13	325.42	13	325.12	318.00	0	5,922	0.00%
2022/11/30	16.1	323.17	14	321.57	320.50	2.1	5,862	0.04%
2022/11/29	25	331.52	22	328.75	323.50	3	5,791	0.05%
2022/11/28	27	325.39	29.1	327.75	334.50	-2.1	5,665	-0.04%
2022/11/25	20	311.43	37	314.99	320.00	-17	5,522	-0.31%
2022/11/24	20	313.98	17	316.12	308.50	3	5,406	0.06%
2022/11/23	28	309.27	24.1	309.71	312.00	4	5,275	0.08%
2022/11/22	107	301.46	111	303.11	303.50	-4	5,132	-0.08%	大買/大賣/
2022/11/21	20	281.81	20	283.77	286.50	0	4,860	0.00%
2022/11/18	24	281.27	27.3	282.41	279.00	-3.3	4,787	-0.07%
2022/11/17	72.1	288.19	57	284.08	273.50	15.1	4,680	0.32%
2022/11/16	12.1	271.72	32.1	272.61	283.00	-20	4,596	-0.43%
2022/11/15	18	256.50	15.2	257.92	257.50	2.9	4,763	0.06%
2022/11/14	12	252.42	10	251.00	255.00	2	4,788	0.04%
2022/11/11	10	250.00	10	246.15	240.50	0	4,988	0.00%
2022/11/10	3	247.33	3.1	243.20	240.50	-0.1	5,105	0.00%
2022/11/09	9	248.89	9	249.67	247.50	0	5,111	0.00%
2022/11/08	11	254.41	2	254.25	247.50	9	5,155	0.17%
2022/11/07	30.2	256.52	31	257.15	251.00	-0.8	5,296	-0.02%
2022/11/04	44	251.55	50	253.07	251.50	-6	5,410	-0.11%
2022/11/03	4	243.13	4	245.75	246.00	0	5,486	0.00%
2022/11/02	23	248.61	23	248.91	246.50	0	5,517	0.00%
2022/11/01	9	235.78	11	238.30	248.00	-2	5,503	-0.04%
2022/10/31	6.1	234.06	7	232.21	232.50	-0.9	5,501	-0.02%
2022/10/28	6	226.67	6	226.83	224.50	0	5,494	0.00%
2022/10/27	6	221.25	4.7	223.29	228.50	1.3	5,465	0.02%
2022/10/26	4	215.74	3.1	215.84	217.00	0.9	5,402	0.02%
2022/10/25	7	221.07	6	220.33	219.50	1	5,353	0.02%
2022/10/24	9	232.06	4	233.26	229.00	5	5,304	0.09%
2022/10/21	5.2	246.04	10	244.00	230.00	-4.9	5,246	-0.09%
2022/10/20	7	252.29	8	254.38	255.00	-1	5,224	-0.02%
2022/10/19	6	259.08	4	259.00	260.00	2	5,354	0.04%
2022/10/18	14	264.54	19	264.53	259.50	-5	5,342	-0.09%
2022/10/17	5	258.80	1.1	258.91	258.00	3.9	5,357	0.07%
2022/10/14	19	270.40	16	270.97	269.50	3	5,383	0.06%
2022/10/13	6.1	267.31	4	269.00	252.00	2.1	5,480	0.04%
2022/10/12	13.1	272.55	15	272.77	276.00	-1.9	5,720	-0.03%
2022/10/11	22.1	271.53	22	271.73	269.50	0.1	5,725	0.00%
2022/10/07	19.1	283.96	16	281.63	277.50	3	5,658	0.05%
2022/10/06	16	277.93	17	279.62	286.00	-1	5,616	-0.02%
2022/10/05	44	283.65	42	281.11	274.50	2	5,571	0.04%
2022/10/04	41.8	284.59	35	282.03	277.50	6.8	5,479	0.12%
2022/10/03	38	278.42	37.1	278.81	277.50	0.9	5,417	0.02%
2022/09/30	41	255.84	42	258.08	267.00	-1	5,271	-0.02%
2022/09/29	30	252.27	35	253.54	258.00	-5	5,179	-0.10%
2022/09/28	21	242.26	21	243.60	237.50	0	5,090	0.00%
2022/09/27	12	249.20	14	247.25	253.50	-2	5,059	-0.04%
2022/09/26	7	249.64	3	249.17	237.50	4	5,033	0.08%
2022/09/23	2	262.00	5	259.10	260.00	-3	5,076	-0.06%
2022/09/22	4	253.63	4	255.13	261.00	0	5,034	0.00%
2022/09/21	71.1	262.82	68	263.46	253.00	3.1	5,044	0.06%
2022/09/20	15	248.57	19	249.11	257.50	-4	4,948	-0.08%
2022/09/19	11	238.09	7.1	234.61	242.00	3.9	5,003	0.08%
2022/09/16	2.1	237.72	8	238.06	234.00	-6	5,042	-0.12%
2022/09/15	9	249.36	4	250.50	239.50	5	5,052	0.10%
2022/09/14	1	247.50	1	247.00	251.00	0	5,069	0.00%
2022/09/13	25	258.78	24	258.00	254.50	1	5,128	0.02%
2022/09/12	20.1	269.90	14	262.79	253.00	6	5,105	0.12%
2022/09/08	1	274.01	1.3	279.27	275.00	-0.3	5,066	-0.01%
2022/09/07	1.3	284.54	2	282.01	279.00	-0.8	5,154	-0.01%
2022/09/06	1.1	287.14	1	277.00	291.50	0.1	5,220	0.00%
2022/09/05	1	281.00	1	293.00	290.00	0	5,331	0.00%
2022/09/02	2	308.00	1	305.94	299.00	1	5,456	0.02%
2022/09/01	1	308.00	0	0.00	308.00	1	5,537	0.02%
2022/08/31	0	307.05	1	312.00	313.50	-1	5,605	-0.02%
2022/08/30	3	304.01	1	307.00	304.00	2	5,721	0.04%
2022/08/29	1	290.00	4	298.50	300.00	-3	5,830	-0.05%
2022/08/26	2	309.03	1	302.50	302.50	1	6,028	0.02%
2022/08/25	0	310.00	0.1	303.03	305.00	-0.1	6,343	0.00%
2022/08/24	3	314.37	2.2	316.67	309.00	0.8	6,667	0.01%
2022/08/23	25	294.76	70	310.34	322.50	-45	6,868	-0.65%
2022/08/22	84.2	292.80	83	293.39	293.50	1.2	6,934	0.02%
2022/08/19	31	281.72	37.6	283.80	286.00	-6.6	6,762	-0.10%
2022/08/18	99	248.83	103.2	250.97	260.00	-4.1	6,712	-0.06%	大賣/
2022/08/17	40	228.05	74.1	229.69	236.50	-34.1	6,527	-0.52%
2022/08/16	13	216.00	12.5	215.68	215.00	0.6	6,513	0.01%
2022/08/15	16	219.28	5.1	218.27	215.50	10.9	6,711	0.16%
2022/08/12	33.7	218.50	43	220.70	223.50	-9.3	6,866	-0.14%
2022/08/11	59	217.57	50	218.08	213.50	9	6,825	0.13%
2022/08/10	57	211.33	110.5	207.69	211.00	-53.5	6,789	-0.79%	大賣/
2022/08/09	36	204.39	41	206.02	201.00	-5	6,696	-0.07%
2022/08/08	39.4	203.95	19	205.16	205.00	20.4	6,717	0.30%
2022/08/05	71.2	202.92	42	202.46	203.00	29.2	6,742	0.43%
2022/08/04	9	188.22	11	190.86	195.00	-2	6,719	-0.03%
2022/08/03	5.2	186.53	3	188.00	186.50	2.2	6,747	0.03%
2022/08/02	5.4	189.66	5	191.10	188.50	0.4	6,883	0.01%
2022/08/01	3	196.67	4.1	196.00	194.50	-1.1	6,942	-0.02%
2022/07/29	5	196.50	15	198.87	200.00	-10	7,010	-0.14%
2022/07/28	43.1	201.75	43	196.30	193.50	0.1	7,127	0.00%
2022/07/27	30	205.95	27	196.85	194.00	3	7,167	0.04%
2022/07/26	96	203.32	98	205.82	199.50	-2	7,128	-0.03%
2022/07/25	11.2	191.90	10	192.60	198.00	1.2	6,970	0.02%
2022/07/22	30.3	200.39	21.1	199.20	193.50	9.2	6,948	0.13%
2022/07/21	28.1	200.30	20	199.50	199.00	8.1	6,862	0.12%
2022/07/20	61	210.88	58	205.08	203.50	3	6,784	0.04%
2022/07/19	133	205.57	143.3	207.94	207.50	-10.3	6,621	-0.16%	大買/大賣/
2022/07/18	31	189.42	35	190.04	195.50	-4	6,312	-0.06%
2022/07/15	18	177.11	15	179.03	178.00	3	6,235	0.05%
2022/07/14	27.1	176.65	28	174.18	180.00	-0.9	6,238	-0.01%
2022/07/13	21	176.26	26	176.04	175.00	-5	6,252	-0.08%
2022/07/12	8.2	170.39	14	170.36	170.00	-5.9	6,282	-0.09%
2022/07/11	40	184.44	25	183.16	178.50	15	6,358	0.24%
2022/07/08	26	179.38	23	178.24	178.00	3	6,402	0.05%
2022/07/07	15	174.00	20.2	173.84	176.00	-5.2	6,581	-0.08%
2022/07/06	21.3	168.19	23	167.65	165.00	-1.7	6,550	-0.03%
2022/07/05	18	171.44	15	172.77	173.50	3	6,535	0.05%
2022/07/04	17.2	171.47	19	171.40	175.50	-1.8	6,478	-0.03%
2022/07/01	21.1	173.92	25	176.36	168.50	-4	6,423	-0.06%
2022/06/30	4.1	178.01	5	178.10	178.00	-1	6,321	-0.02%
2022/06/29	5	184.80	1	183.00	184.00	4	6,277	0.06%
2022/06/28	27	195.83	22.1	192.85	187.00	4.9	6,201	0.08%
2022/06/27	69.2	203.57	59.1	201.89	197.50	10.1	6,099	0.17%
2022/06/24	16	193.97	30	194.28	198.50	-14	5,909	-0.24%
2022/06/23	16	180.16	18	180.78	180.50	-2	5,794	-0.03%
2022/06/22	14.1	178.37	7	178.79	177.00	7.1	5,736	0.12%
2022/06/21	25	184.48	26	185.23	186.50	-1	5,673	-0.02%
2022/06/20	19	179.66	19	178.76	176.00	0	5,583	0.00%
2022/06/17	7	186.07	7	188.93	192.50	0	5,531	0.00%
2022/06/16	14	194.68	8	192.25	186.00	6	5,465	0.11%
2022/06/15	14	196.71	6	196.83	195.00	8	5,383	0.15%
2022/06/14	17	200.91	19	199.66	199.50	-2	5,335	-0.04%
2022/06/13	12.1	207.08	10	205.70	200.50	2.1	5,232	0.04%
2022/06/10	12	212.25	5	210.60	209.00	7	5,116	0.14%
2022/06/09	10	221.25	8	219.56	218.00	2	5,069	0.04%
2022/06/08	13	222.35	11	224.91	221.00	2	5,063	0.04%
2022/06/07	18	227.14	15	225.50	224.50	3	4,981	0.06%
2022/06/06	28	237.69	23	234.78	236.00	5	4,887	0.10%
2022/06/02	72	243.06	59	244.04	239.00	13	4,694	0.28%
2022/06/01	46.1	240.29	43.2	241.33	236.00	2.9	4,380	0.07%
2022/05/31	26.1	226.43	41.3	230.72	233.00	-15.2	4,064	-0.37%
2022/05/30	43.1	206.88	56.1	210.15	212.00	-13.1	3,861	-0.34%
2022/05/27	27.1	186.41	43	187.22	193.00	-16	3,641	-0.44%
2022/05/26	17	179.26	13	179.58	175.50	4	3,514	0.11%
2022/05/25	25	177.88	25	178.64	181.00	0	3,455	0.00%
2022/05/24	44	179.88	38	186.43	174.50	6	3,374	0.18%
2022/05/23	40	188.70	36	189.99	184.50	4	3,232	0.12%
2022/05/20	28	186.02	120.1	182.84	181.50	-92.1	3,019	-3.05%	大賣/
2022/05/19	23	177.57	20	179.10	181.50	3	2,818	0.11%
2022/05/18	27	178.09	34	181.03	185.50	-7	2,760	-0.25%
2022/05/17	9	170.89	7.1	170.79	169.00	2	2,669	0.07%
2022/05/16	26	169.50	29	170.81	169.50	-3	2,617	-0.11%
2022/05/13	19	163.63	14	163.50	162.50	5	2,535	0.20%
2022/05/12	28	170.63	28	172.32	168.00	0	2,450	0.00%
2022/05/11	12	170.88	11	170.82	169.50	1	2,390	0.04%
2022/05/10	13.1	172.35	16	176.25	177.00	-2.9	2,302	-0.13%
2022/05/09	14	179.00	8	179.98	167.00	6	2,149	0.28%
2022/05/06	7	179.71	9	180.50	185.50	-2	2,107	-0.09%
2022/05/05	16.1	176.88	17	177.56	181.50	-0.9	2,034	-0.05%
2022/05/04	9	167.06	14	167.96	171.00	-5	1,889	-0.26%
2022/05/03	0	0.00	1	155.00	155.50	-1	1,816	-0.06%
2022/04/29	7	157.50	7.6	154.04	153.50	-0.6	1,814	-0.03%
2022/04/28	3.2	148.54	2.2	150.05	148.50	1	1,789	0.05%
2022/04/27	2.5	149.89	3	150.50	152.50	-0.5	1,771	-0.03%
2022/04/26	95.1	153.01	3.5	154.03	153.00	91.6	1,760	5.20%
2022/04/25	4.6	154.14	4	153.50	152.50	0.6	1,755	0.03%
2022/04/22	2.1	162.14	1	158.00	158.00	1.1	1,747	0.06%
2022/04/21	9	176.50	7.1	176.06	170.50	1.9	1,722	0.11%
2022/04/20	13	179.81	10	178.95	173.00	3	1,696	0.18%
2022/04/19	27	178.41	28	180.39	174.50	-1	1,645	-0.06%
2022/04/18	25.1	182.36	25.1	172.92	167.00	0	1,602	0.00%
2022/04/15	45.1	178.71	48	178.08	180.50	-2.9	1,549	-0.19%
2022/04/14	26.1	175.13	25	174.46	174.50	1.1	1,447	0.07%
2022/04/13	50.1	165.31	47	167.29	172.00	3.1	1,317	0.23%
2022/04/12	3	152.67	9	153.17	157.50	-6	1,096	-0.55%
2022/04/11	1	151.00	5.1	147.85	143.50	-4.1	1,060	-0.39%
2022/04/08	1	138.50	0	0.00	142.00	1	1,059	0.09%
2022/04/06	0	0.00	3	142.33	143.00	-3	1,094	-0.27%
2022/04/01	1	141.50	1	144.00	144.00	0	1,112	0.00%
2022/03/31	1	146.50	1	143.50	143.50	0	1,144	0.00%
2022/03/30	0	0.00	1	147.00	148.50	-1	1,181	-0.08%
2022/03/29	1	143.00	0	0.00	144.00	1	1,216	0.08%
2022/03/28	0	0.00	0.1	141.50	145.00	-0.1	1,245	-0.01%
2022/03/25	4	145.75	0	0.00	144.00	4	1,315	0.30%
2022/03/24	2	147.27	2	150.50	150.50	0	1,411	0.00%
2022/03/23	1	151.50	2	154.00	151.00	-1	1,594	-0.06%
2022/03/22	1	148.00	2	149.75	149.00	-1	1,676	-0.06%
2022/03/21	16	153.97	15	150.00	150.00	1	1,784	0.06%
2022/03/17	6	150.58	4	152.38	153.00	2	1,991	0.10%
2022/03/16	1	147.00	0	0.00	146.50	1	2,010	0.05%
2022/03/15	3	145.00	2	145.00	143.00	1	2,068	0.05%
2022/03/14	5	157.50	4.2	156.10	153.50	0.9	2,079	0.04%
2022/03/11	6	153.67	7	154.07	156.00	-1	2,055	-0.05%
2022/03/10	0	0.00	6.2	151.23	154.50	-6.2	1,991	-0.31%
2022/03/09	0	0.00	1.2	140.28	140.50	-1.2	1,952	-0.06%
2022/03/08	1.2	135.50	2	133.75	133.50	-0.8	1,937	-0.04%
2022/03/07	4.2	139.93	1	138.50	138.50	3.2	1,933	0.17%
2022/03/04	0.1	149.50	0	0.00	148.50	0.1	1,931	0.01%
2022/03/03	1	146.00	13	152.08	152.00	-12	1,925	-0.62%
2022/03/02	12	143.46	3	142.99	145.00	9	1,962	0.46%
2022/03/01	1	137.00	2.5	143.80	145.00	-1.5	1,959	-0.08%
2022/02/25	1	134.50	1	136.50	136.50	0	1,958	0.00%
2022/02/24	2	134.00	1	134.50	133.50	1	1,974	0.05%
2022/02/23	1	140.00	0	0.00	139.50	1	1,986	0.05%
2022/02/22	0	0.00	5	139.50	138.00	-5	2,001	-0.25%
2022/02/21	15	152.77	12	147.92	146.00	3	1,995	0.15%
2022/02/18	21	153.40	21	150.88	150.00	0	1,971	0.00%
2022/02/17	5	150.30	10	150.90	152.00	-5	1,893	-0.26%
2022/02/16	0.4	137.00	0	0.00	138.50	0.4	1,849	0.02%
2022/02/15	0.4	135.00	1	137.00	133.00	-0.6	1,842	-0.03%
2022/02/14	3	132.33	2	131.50	130.00	1	1,837	0.05%
2022/02/11	2	136.00	2	137.00	137.00	0	1,837	0.00%
2022/02/10	5	139.50	5	140.30	139.50	0	1,835	0.00%
2022/02/09	1.5	140.47	0	0.00	140.00	1.5	1,833	0.08%
2022/02/08	19	138.37	10	137.80	143.00	9	1,820	0.49%
2022/02/07	4	130.88	4	128.13	136.00	0	1,792	0.00%
2022/01/26	5	126.30	6	124.25	124.00	-1	1,779	-0.06%
2022/01/25	5.1	126.58	4	127.13	123.00	1.1	1,775	0.06%
2022/01/24	3	126.50	3	127.50	128.00	0	1,771	0.00%
2022/01/21	2	132.50	1	129.50	129.50	1	1,762	0.06%
2022/01/20	2	134.00	2	135.25	135.00	0	1,758	0.00%
2022/01/19	1	132.50	3	134.17	135.50	-2	1,757	-0.11%
2022/01/18	3	136.83	3	136.50	133.00	0	1,754	0.00%
2022/01/17	5.2	135.08	4	133.75	137.50	1.2	1,740	0.07%
2022/01/14	6	129.75	6	131.58	131.00	0	1,724	0.00%
2022/01/13	3	133.17	3	131.83	130.50	0	1,714	0.00%
2022/01/12	3	133.17	3	134.17	134.50	0	1,709	0.00%
2022/01/11	3	136.50	5	136.70	133.00	-2	1,703	-0.12%
2022/01/10	7	136.21	9.2	137.73	142.00	-2.2	1,686	-0.13%
2022/01/07	6.7	137.13	4	137.25	134.00	2.7	1,661	0.16%
2022/01/06	9	145.06	5	143.70	142.50	4	1,637	0.24%
2022/01/05	7	144.64	6	147.08	142.00	1	1,613	0.06%
2022/01/04	4	146.50	6	145.92	145.50	-2	1,600	-0.12%
2022/01/03	1	150.00	4	151.00	150.50	-3	1,588	-0.19%
2021/12/30	3	151.33	1	151.04	151.00	2	1,572	0.13%
2021/12/29	6	156.17	6.2	153.56	155.00	-0.2	1,561	-0.01%
2021/12/28	6	154.92	5	152.50	151.50	1	1,531	0.07%
2021/12/27	1	155.94	3	155.50	156.00	-2	1,515	-0.13%
2021/12/24	8	160.50	4	160.75	155.50	4	1,488	0.27%
2021/12/23	5	157.70	5	158.80	166.50	0	1,450	0.00%
2021/12/22	6	165.41	8	162.25	160.50	-2	1,410	-0.14%
2021/12/21	20.1	166.14	36	169.79	160.00	-15.9	1,384	-1.15%
2021/12/20	33	171.13	43	175.13	170.00	-10	1,313	-0.76%
2021/12/17	55	175.06	44	169.18	171.00	11	1,208	0.91%
2021/12/16	21	167.00	23	168.27	171.00	-2	1,018	-0.20%
2021/12/15	22	149.52	26	148.50	155.50	-4	924	-0.43%
2021/12/14	25.1	152.68	28	149.74	141.50	-3	811	-0.37%
2021/12/13	41.1	160.80	35	160.36	157.00	6.1	717	0.85%
2021/12/10	7	149.50	15	146.47	153.00	-8	581	-1.38%
2021/12/09	27	141.41	19.2	140.91	139.50	7.9	539	1.46%
2021/12/08	9	134.00	7	135.64	137.50	2	466	0.43%
2021/12/07	0	0.00	3	124.00	125.00	-3	442	-0.68%
2021/12/03	2	113.00	3	113.50	113.50	-1	428	-0.23%
2021/12/02	4	107.88	5	108.20	107.50	-1	422	-0.24%
2021/12/01	2	111.25	2	108.80	108.50	0	417	-0.01%
2021/11/30	2	107.25	4.2	107.59	106.50	-2.2	407	-0.53%
2021/11/29	5.2	110.85	4	111.13	109.00	1.2	397	0.30%
2021/11/26	16.1	118.10	11	120.14	109.00	5.1	385	1.32%
2021/11/25	1	115.50	5	115.20	117.50	-4	330	-1.21%
2021/11/24	7	111.19	6	108.00	107.00	1	323	0.32%
2021/11/23	4	112.63	1	115.50	112.00	3	315	0.95%
2021/11/22	3.1	106.74	3	109.50	110.00	0.1	291	0.03%
2021/11/19	5	100.50	7	104.79	105.50	-2	268	-0.74%
2021/11/18	6	100.87	0	0.00	96.00	6	254	2.35%
2021/11/17	1	92.80	0	0.00	95.30	1	241	0.41%
2021/11/16	0	0.00	0	91.55	90.80	0	242	-0.01%
2021/11/10	0	88.00	2	86.50	88.30	-2	293	-0.67%
2021/11/09	12	87.02	12	85.47	85.40	0	344	0.00%
2021/11/05	10	83.15	10	82.40	82.40	0	405	0.00%
2021/11/04	16	82.18	15	81.59	82.40	1	433	0.23%
2021/11/03	3	80.00	3	79.90	79.90	0	451	0.00%
2021/10/28	0	0.00	1	80.10	79.70	-1	616	-0.16%
2021/10/25	0	0.00	1	76.50	76.50	-1	726	-0.14%
2021/10/22	0	0.00	1	76.60	76.70	-1	728	-0.14%
2021/10/21	1	76.80	1	77.10	77.10	0	735	0.00%
2021/10/08	5	81.12	5	80.50	80.50	0	753	0.00%
2021/10/07	6	80.77	5	80.00	80.00	1	754	0.13%
2021/10/01	6	82.03	6	78.50	78.50	0	805	0.00%
2021/09/30	14	83.27	14	82.69	82.50	0	801	0.00%
2021/09/29	1	83.10	1	83.40	83.40	0	811	0.00%
2021/09/28	1	84.80	1	86.70	86.70	0	816	0.00%
2021/09/27	0	0.00	1	83.60	86.00	-1	810	-0.12%
2021/09/24	3	82.30	3	81.80	81.50	0	810	0.00%
2021/09/23	4	81.60	3	81.23	82.30	1	815	0.12%
2021/09/16	0	0.00	0.1	83.20	81.60	-0.1	860	-0.01%
2021/09/15	1	82.50	1	82.20	82.20	0	866	0.00%
2021/09/14	1	83.60	1	82.90	82.90	0	868	0.00%
2021/09/13	0.1	84.50	0	0.00	84.20	0.1	871	0.01%
2021/09/10	8	82.69	8	85.05	85.00	0	875	0.00%
2021/09/08	2	81.30	2	79.90	79.90	0	869	0.00%
2021/09/07	0	0.00	1	81.70	81.50	-1	865	-0.12%
2021/09/03	0	0.00	1	83.80	83.90	-1	862	-0.12%
2021/09/02	2	83.35	1	83.30	83.30	1	861	0.12%
2021/08/31	0	0.00	1	84.50	84.70	-1	858	-0.12%
2021/08/30	1	86.30	1	85.00	85.10	0	872	0.00%
2021/08/27	1	84.00	0	0.00	82.50	1	874	0.11%
2021/08/26	1	83.30	1	83.30	83.30	0	867	0.00%
2021/08/25	1	83.00	0.1	82.70	83.60	1	863	0.11%
2021/08/24	2	86.30	1	84.40	82.70	1	860	0.12%
2021/08/23	1	86.30	3	86.80	87.30	-2	847	-0.24%
2021/08/19	4	83.53	4	82.50	81.30	0	827	0.00%
2021/08/18	9	81.24	8	85.48	85.80	1	817	0.12%
2021/08/16	17	86.06	27	85.30	85.50	-10	789	-1.27%
2021/08/13	8.1	93.85	10	90.80	88.50	-2	763	-0.26%
2021/08/12	3.2	93.36	5	93.20	95.90	-1.8	703	-0.26%
2021/08/11	2	88.55	7	88.60	87.20	-5	657	-0.76%
2021/08/10	3	89.53	4	89.29	88.40	-1	635	-0.16%
2021/08/06	3	91.93	3.1	92.36	93.20	-0.1	584	-0.01%
2021/08/05	5	89.56	5	91.48	92.40	0	561	0.00%
2021/08/04	15	87.79	10	87.81	86.70	5	523	0.96%
2021/08/03	2	84.75	5	84.44	86.10	-3	462	-0.65%
2021/08/02	4.1	80.06	2	78.55	78.30	2.1	421	0.50%
2021/07/30	1	79.50	5	79.18	79.50	-4	381	-1.05%
2021/07/29	0	0.00	8	73.00	72.30	-8	322	-2.48%
2021/07/28	0	0.00	5	70.00	70.00	-5	308	-1.62%
2021/07/27	3	71.63	6	71.65	71.00	-3	307	-0.97%
2021/07/26	17	71.55	4	71.35	70.90	13	301	4.31%
2021/07/23	5	70.20	1	70.20	69.70	4	298	1.34%
2021/07/22	1	68.00	0	0.00	68.00	1	291	0.34%
2021/07/21	0	0.00	1	67.40	66.50	-1	288	-0.35%
2021/07/14	5	68.06	2	67.20	67.20	3	286	1.05%
2021/07/13	4	70.48	4	67.70	68.20	0	283	0.00%
2021/07/12	4	72.13	1	73.80	70.30	3	275	1.09%
2021/07/09	3	73.20	3	74.60	74.60	0	259	0.00%
2021/07/08	3	72.60	5	71.76	74.00	-2	245	-0.82%
2021/07/07	0	0.00	3	68.30	68.20	-3	231	-1.30%
2021/07/06	4	70.48	5	69.62	69.10	-1	231	-0.43%
2021/07/05	4	68.68	0	0.00	68.50	4	223	1.79%
2021/06/30	19	68.61	3	68.13	68.40	16	217	7.37%
2021/06/29	7	68.80	11	66.75	67.70	-4	214	-1.86%
2021/06/28	11	67.97	5	68.16	69.10	6	210	2.86%
2021/06/25	2	65.65	0	0.00	67.00	2	189	1.06%
2021/06/24	10	61.00	0	0.00	61.00	10	195	5.12%
2021/06/22	0	0.00	1	60.10	59.30	-1	199	-0.50%
2021/06/21	1	59.10	0	0.00	59.30	1	195	0.51%
2021/06/08	0	0.00	8	56.89	56.20	-8	205	-3.90%
2021/06/02	7	53.71	0	0.00	53.60	7	209	3.35%
2021/06/01	3	54.00	0	0.00	54.00	3	210	1.43%
2021/05/18	0	0.00	1	47.10	48.00	-1	229	-0.44%
2021/05/12	0	0.00	1	48.00	48.45	-1	231	-0.43%
2021/05/07	1	55.40	0	0.00	56.70	1	227	0.44%
2021/05/05	0.1	54.00	0	0.00	53.80	0.1	226	0.06%
2021/04/27	0	0.00	1	56.90	57.00	-1	238	-0.42%
2021/04/23	1	56.70	0.1	56.60	56.20	0.9	245	0.35%
2021/04/09	4	59.20	1.1	62.27	61.50	2.9	243	1.19%
2021/04/08	0	0.00	1	59.20	59.10	-1	240	-0.42%
2021/04/07	0	0.00	2	59.05	58.50	-2	239	-0.84%
2021/04/06	1	59.50	0	0.00	59.20	1	238	0.42%
2021/04/01	1	57.70	1	58.10	58.20	0	231	0.00%
2021/03/30	1	57.50	2	57.05	58.30	-1	227	-0.44%
2021/03/29	3	56.87	1	57.50	57.70	2	221	0.90%
2021/03/26	3	52.30	1	53.90	54.20	2	204	0.98%
2021/03/23	1	49.25	1	48.40	49.25	0	189	0.00%
2021/03/16	0	0.00	1	48.00	47.60	-1	195	-0.51%
2021/03/15	0	0.00	1	48.75	48.60	-1	195	-0.51%
2021/03/11	2	51.70	0	0.00	49.55	2	205	0.97%
2021/03/10	2	50.10	2	50.40	49.60	0	199	0.00%
2021/02/18	0	0.00	1	43.15	42.85	-1	221	-0.45%
2021/02/05	1	42.10	0	0.00	42.10	1	217	0.46%
2020/12/28	0	0.00	2	57.75	58.10	-2	364	-0.55%
2020/12/17	0	0.00	1	60.60	60.10	-1	589	-0.17%
2020/12/16	0	0.00	4	60.30	60.70	-4	620	-0.64%
2020/12/11	1	61.50	0	0.00	60.20	1	757	0.13%
2020/12/10	0	0.00	1	63.40	63.90	-1	773	-0.13%
2020/12/09	2	63.25	0	0.00	63.50	2	777	0.26%
2020/12/08	0.1	64.00	1	64.60	63.90	-0.9	784	-0.11%
2020/12/07	1	61.70	0	0.00	64.30	1	790	0.13%
2020/12/02	2	61.75	1	62.10	61.80	1	819	0.12%
2020/12/01	0	0.00	1	62.30	61.90	-1	854	-0.12%
2020/11/27	1	63.00	7	63.01	63.00	-6	885	-0.68%
2020/11/26	0	0.00	1	62.20	61.70	-1	887	-0.11%
2020/11/25	0	0.00	2	61.10	61.00	-2	914	-0.22%
2020/11/24	2	61.90	0	0.00	61.20	2	921	0.22%
2020/11/23	0	0.00	1	62.90	62.70	-1	917	-0.11%
2020/11/20	1	60.80	0	0.00	61.50	1	910	0.11%
2020/11/18	1	58.10	0	0.00	58.00	1	895	0.11%
2020/11/17	0	0.00	1	58.40	57.80	-1	896	-0.11%
2020/11/10	3.5	57.31	2	57.50	57.20	1.5	909	0.16%
2020/11/06	0	0.00	1	62.10	63.10	-1	923	-0.11%
2020/11/03	0	0.00	1	61.70	61.70	-1	911	-0.11%
2020/10/30	1	61.00	0	0.00	60.40	1	898	0.11%
2020/10/22	5	61.22	0	0.00	60.20	5	864	0.58%
2020/10/08	1.5	60.03	0	0.00	60.00	1.5	783	0.19%
2020/09/25	1	72.90	0	0.00	62.90	1	710	0.14%
2020/09/24	8	71.28	4	70.63	69.50	4	648	0.62%
2020/09/23	1	72.10	14	71.91	74.00	-13	609	-2.13%
2020/09/22	6	68.40	6	68.80	67.30	0	558	0.00%
2020/09/21	5	73.00	3	73.47	70.90	2	533	0.37%
2020/09/18	3	75.37	0	0.00	74.90	3	501	0.60%
2020/09/17	16	69.42	12	69.60	71.40	4	455	0.88%
2020/09/16	4	67.45	3	67.90	67.30	1	413	0.24%
2020/09/10	0	0.00	1	59.60	59.10	-1	317	-0.31%
2020/09/07	0	0.00	1	60.10	57.60	-1	278	-0.36%
2020/09/04	8	59.98	0	0.00	59.20	8	267	2.99%
2020/09/03	0	0.00	8	58.10	58.10	-8	230	-3.47%
2020/08/31	10	55.10	10	55.90	53.20	0	187	0.00%
2020/08/13	8	48.13	0	0.00	49.70	8	117	6.82%
2020/08/12	1	50.00	1	50.30	49.00	0	105	0.00%
2020/08/03	0	0.00	1	39.00	39.00	-1	71	-1.41%
2020/07/10	0	0.00	1	40.65	40.55	-1	83	-1.20%
2020/07/09	0	0.00	1	40.75	40.55	-1	82	-1.21%
2020/06/09	0	0.00	1	41.00	40.00	-1	93	-1.08%
2020/05/18	0	0.00	1	36.00	35.40	-1	78	-1.28%
2020/05/13	0	0.00	2	38.00	37.00	-2	76	-2.60%
2020/05/08	0	0.00	4	34.89	35.10	-4	70	-5.70%
2020/05/04	3	35.50	0	0.00	35.00	3	69	4.33%
2020/04/30	2	35.28	0	0.00	36.45	2	68	2.92%
2020/04/01	1	26.00	0	0.00	26.20	1	48	2.08%
2020/03/19	1	26.75	0	0.00	25.85	1	42	2.36%
2020/03/18	3	27.67	0	0.00	28.40	3	40	7.37%
2020/02/27	0	0.00	1	40.55	40.80	-1	34	-2.87%
2020/02/07	0	0.00	1	41.90	41.70	-1	41	-2.44%
2019/11/29	0	0.00	1	46.00	45.05	-1	79	-1.25%
2019/11/28	0	0.00	1	44.80	45.75	-1	79	-1.26%
2019/11/11	0	0.00	1	45.15	44.35	-1	79	-1.25%
2019/09/16	1	49.05	0	0.00	49.05	1	194	0.51%
2019/09/12	0	0.00	3	50.30	50.00	-3	190	-1.57%
2019/07/30	1	49.40	0	0.00	49.35	1	137	0.73%
2019/07/25	1	51.00	1	50.00	49.20	0	133	0.00%
2019/07/18	0	0.00	1	53.00	52.00	-1	102	-0.98%
2019/07/17	1	51.00	1	50.50	52.50	0	86	0.00%
2019/07/15	2	50.20	1	50.70	50.20	1	64	1.56%
2019/07/12	5	47.00	5	47.30	47.85	0	50	0.00%
2019/07/10	0	0.00	2	42.00	42.20	-2	21	-9.26%
2019/06/27	0	0.00	6	42.66	42.40	-6	25	-23.61%
2019/06/26	0	0.00	1	41.90	42.50	-1	24	-4.00%
2019/06/20	0	0.00	2	40.60	40.55	-2	25	-7.74%
2019/06/19	0	0.00	1	40.30	40.35	-1	27	-3.64%
2019/01/15	3	45.50	0	0.00	45.60	3	159	1.88%
2019/01/11	0	0.00	6	47.40	45.50	-6	161	-3.72%
2018/12/19	0	0.00	4	43.00	42.55	-4	158	-2.52%
2018/12/14	0	0.00	2	42.50	42.60	-2	155	-1.28%
2018/12/06	3	40.05	0	0.00	38.60	3	144	2.07%
2018/11/20	0	0.00	3	36.35	36.35	-3	114	-2.61%
2018/11/16	10	34.00	0	0.00	33.05	10	102	9.78%
2018/11/09	1	31.55	0	0.00	31.60	1	92	1.09%
2018/11/02	3	31.50	0	0.00	31.20	3	92	3.24%
2018/10/25	3	33.00	0	0.00	31.20	3	85	3.52%
2018/10/19	10	38.32	10	38.00	37.80	0	76	0.00%
2018/10/03	0	0.00	1	43.50	44.00	-1	59	-1.69%
2018/09/18	1	41.20	0	0.00	41.20	1	69	1.43%
2018/09/12	1	42.20	0	0.00	40.00	1	93	1.06%
2018/09/10	1	46.75	0	0.00	46.05	1	97	1.03%
2018/08/27	1	47.00	0	0.00	47.00	1	137	0.73%
2018/08/16	2	50.60	0	0.00	50.20	2	159	1.25%
2018/08/13	0	0.00	0.1	51.00	50.50	-0.1	159	-0.06%
2018/07/13	0	0.00	1	54.40	54.20	-1	202	-0.49%
2018/06/28	0	0.00	1	61.30	60.50	-1	211	-0.47%
2018/06/26	2	66.55	0	0.00	65.00	2	206	0.97%
2018/06/25	0	0.00	2	67.20	67.00	-2	199	-1.00%
2018/06/12	2	64.30	0	0.00	64.80	2	177	1.13%
2018/06/11	0	0.00	1	63.60	63.30	-1	173	-0.57%
2018/06/05	1	64.80	1	63.80	63.40	0	175	0.00%
2018/06/04	1	61.00	0	0.00	64.80	1	172	0.58%
2018/05/11	0	0.00	5	59.00	57.90	-5	163	-3.06%
2018/05/10	3	55.70	0	0.00	61.10	3	162	1.85%
2018/05/04	1	60.00	2	59.90	59.60	-1	164	-0.61%
2018/04/30	0	0.00	1	59.00	59.60	-1	159	-0.63%
2018/04/27	1	52.80	0	0.00	54.20	1	152	0.66%
2018/04/10	2	57.80	0	0.00	57.00	2	204	0.98%
2018/04/09	0	0.00	0.1	59.00	57.90	-0.1	210	-0.04%
2018/03/31	1	61.00	0	0.00	61.00	1	230	0.43%
2018/03/30	0	0.00	1	62.90	62.70	-1	238	-0.42%
2018/03/28	0	0.00	3	60.73	60.90	-3	278	-1.08%
2018/03/23	1	60.90	0	0.00	60.70	1	383	0.26%
2018/03/22	0	0.00	0.4	62.40	62.20	-0.4	396	-0.11%
2018/03/21	0	0.00	2	63.30	63.20	-2	405	-0.49%
2018/03/15	0	0.00	13	65.08	65.20	-13	506	-2.57%
2018/03/14	10	64.37	11	64.91	64.50	-1	557	-0.18%
2018/03/13	0	0.00	1	63.50	63.70	-1	554	-0.18%
2018/03/12	10	64.40	0	0.00	63.40	10	553	1.81%
2018/03/09	4	65.10	3	62.30	65.60	1	549	0.18%
2018/03/05	0	0.00	2	63.55	63.40	-2	535	-0.37%
2018/02/27	3	65.50	0	0.00	65.00	3	532	0.56%
2018/02/09	0	0.00	3	64.00	67.00	-3	526	-0.57%
2018/02/05	0	0.00	1	69.40	69.40	-1	514	-0.19%
2018/02/02	1	70.00	0	0.00	70.30	1	512	0.19%
2018/01/29	0	0.00	2	74.00	74.30	-2	503	-0.40%
2018/01/26	4	72.48	0	0.00	72.50	4	500	0.80%
2018/01/25	0	0.00	3	72.93	72.10	-3	498	-0.60%
2018/01/23	0	0.00	2	74.25	74.00	-2	491	-0.41%
2018/01/22	0	0.00	1	74.20	74.10	-1	488	-0.20%
2018/01/18	1	75.40	4	75.05	74.90	-3	483	-0.62%
2018/01/15	2	76.00	0	0.00	75.60	2	475	0.42%
2018/01/11	0	0.00	2	76.80	76.30	-2	469	-0.43%
2018/01/09	5	80.90	6	80.15	78.60	-1	457	-0.22%
2018/01/08	1	77.80	2	78.40	81.40	-1	441	-0.23%
2018/01/05	1	75.10	0	0.00	74.00	1	424	0.24%
2018/01/03	1	76.80	1	76.70	77.00	0	410	0.00%
2018/01/02	1	78.40	4	78.70	78.00	-3	402	-0.75%