優群 (3217)-群益金鼎券商分點個股進出

台股 » 個股 » 優群 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

優群

(3217)

可現股當沖

股價
157.5
漲跌
▼5.5
漲幅
-3.37%
成交量
1,925張
產業
上櫃電子零組件類股
366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

優群 (3217)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6	157.50	11	157.77	157.50	-5	2,595	-0.19%
2024/04/18	5	162.60	4	160.63	163.00	1	2,613	0.04%
2024/04/17	52	162.78	1	163.00	162.00	51	2,688	1.90%
2024/04/16	14	158.25	15	159.50	158.50	-1	2,672	-0.04%
2024/04/15	16	164.66	18	164.47	165.00	-2	2,664	-0.08%
2024/04/12	2	169.00	0	0.00	168.00	2	2,702	0.07%
2024/04/11	1	169.00	0	0.00	168.50	1	2,766	0.04%
2024/04/10	0	0.00	15	169.77	167.50	-15	2,913	-0.51%
2024/04/09	0	0.00	2	171.75	171.50	-2	2,996	-0.07%
2024/04/02	5	181.40	5	181.00	181.50	0	3,182	0.00%
2024/03/29	2	180.50	6.3	181.47	179.50	-4.3	3,189	-0.13%
2024/03/28	7.4	181.07	0.1	180.28	180.00	7.3	3,195	0.23%
2024/03/27	17.1	180.42	13.2	180.70	180.50	3.9	3,200	0.12%
2024/03/26	15.2	186.37	77.1	189.39	185.50	-61.9	3,190	-1.94%
2024/03/25	26.1	195.50	22	187.27	194.00	4.1	3,172	0.13%
2024/03/22	34	183.96	23	183.20	184.00	11	3,066	0.36%
2024/03/21	108	178.06	10	184.00	183.50	98	3,083	3.18%	大買/
2024/03/20	0	0.00	1	168.00	170.00	-1	3,134	-0.03%
2024/03/19	2	170.50	15	171.67	170.50	-13	3,138	-0.41%
2024/03/18	99	170.28	0	0.00	172.00	99	3,138	3.15%
2024/03/15	33	165.79	3	165.00	164.50	30	3,133	0.96%
2024/03/14	2	163.00	2	164.25	163.00	0	3,141	0.00%
2024/03/13	16	161.25	16	164.38	161.50	0	3,171	0.00%
2024/03/12	7	166.00	13	166.31	166.00	-6	3,169	-0.19%
2024/03/11	14	165.43	19	165.32	165.50	-5	3,195	-0.16%
2024/03/08	20	172.03	229	174.60	168.50	-209	3,196	-6.54%	大賣/鉅額交易
2024/03/07	23	177.54	22	180.73	177.00	1	3,171	0.03%
2024/03/06	13	185.35	3	183.67	185.00	10	3,183	0.31%
2024/03/05	8	184.38	12	183.00	184.50	-4	3,223	-0.12%
2024/03/04	11	184.14	148	182.50	184.00	-137	3,307	-4.14%	大賣/鉅額交易
2024/03/01	8	183.63	8	180.75	183.50	0	3,489	0.00%
2024/02/29	8	181.50	207	181.38	181.50	-199	3,553	-5.60%	大賣/鉅額交易
2024/02/27	6	185.17	34.1	184.99	185.50	-28.1	3,601	-0.78%
2024/02/26	48.1	187.69	27	189.81	187.50	21.1	3,621	0.58%
2024/02/23	64	195.20	137	193.87	195.00	-73	3,606	-2.02%	大賣/
2024/02/22	142	194.52	76.2	191.95	194.00	65.8	3,554	1.85%	大買/
2024/02/21	17.2	184.77	3	177.83	185.00	14.2	3,465	0.41%
2024/02/20	31	172.77	6	173.67	173.50	25	3,545	0.71%
2024/02/19	18	175.22	68	172.68	175.50	-50	3,563	-1.40%
2024/02/16	11	178.14	11	179.23	178.00	0	3,554	0.00%
2024/02/15	0	0.00	1	181.50	181.50	-1	3,586	-0.03%
2024/02/05	4	172.13	13	172.00	172.00	-9	3,598	-0.25%
2024/02/02	2	176.25	2	177.00	176.00	0	3,660	0.00%
2024/02/01	15	173.60	15	172.17	173.50	0	3,752	0.00%
2024/01/31	0	178.50	0.1	177.50	174.50	-0.1	4,059	0.00%
2024/01/30	6.1	174.67	2	173.00	175.00	4.1	4,343	0.09%
2024/01/29	1	174.00	1	174.50	175.00	0	4,426	0.00%
2024/01/26	5	170.60	5	169.20	170.50	0	4,461	0.00%
2024/01/25	2	171.00	9	171.39	171.00	-7	4,461	-0.16%
2024/01/24	11	173.41	28	174.18	173.00	-17	4,436	-0.38%
2024/01/23	28	176.46	40	178.19	176.00	-12	4,419	-0.27%
2024/01/22	7	185.57	6	182.50	185.50	1	4,335	0.02%
2024/01/19	2	177.25	3	176.83	177.00	-1	4,241	-0.02%
2024/01/18	3	173.67	11	170.77	173.00	-8	4,204	-0.19%
2024/01/17	3	172.67	3	174.33	172.50	0	4,184	0.00%
2024/01/16	13	176.23	123	170.43	176.00	-110	4,160	-2.64%	大賣/鉅額交易
2024/01/15	1	175.50	4	174.63	174.50	-3	4,127	-0.07%
2024/01/12	25	166.60	36	167.22	166.50	-11	4,076	-0.27%
2024/01/11	259	173.26	35	174.30	170.50	224	4,040	5.54%	大買/鉅額交易
2024/01/10	9	164.94	22	164.95	165.00	-13	3,953	-0.33%
2024/01/09	15	167.93	17	166.88	168.00	-2	3,938	-0.05%
2024/01/08	27	166.13	292	169.49	165.50	-265	3,913	-6.77%	大賣/鉅額交易
2024/01/05	3	174.17	8	170.06	175.00	-5	3,869	-0.13%
2024/01/04	65	168.32	110	170.94	164.50	-45	3,821	-1.18%	大賣/
2024/01/03	220	177.09	50	176.90	182.50	170	3,740	4.55%	大買/鉅額交易
2024/01/02	253	174.04	329	175.13	176.50	-76	3,638	-2.09%	大買/大賣/
2023/12/29	5	171.70	3	170.67	171.50	2	3,479	0.06%
2023/12/28	13	171.50	4	170.88	172.00	9	3,485	0.26%
2023/12/27	25	169.10	51	169.99	168.50	-26	3,493	-0.74%
2023/12/26	26	169.10	2	167.00	168.50	24	3,499	0.69%
2023/12/25	15	166.33	28	167.46	166.00	-13	3,514	-0.37%
2023/12/22	3	172.33	3	169.67	171.00	0	3,522	0.00%
2023/12/21	2	170.25	1	169.50	170.50	1	3,514	0.03%
2023/12/20	70	170.84	49	170.40	171.50	21	3,505	0.60%
2023/12/19	15	163.87	14.1	162.50	164.50	1	3,479	0.03%
2023/12/18	13.1	165.05	17.1	160.76	165.00	-4.1	3,465	-0.12%
2023/12/15	289.1	172.94	79.2	169.07	168.00	209.9	3,401	6.17%	大買/鉅額交易
2023/12/14	3.2	167.42	3	167.17	166.50	0.2	3,261	0.01%
2023/12/13	9	166.39	358	167.15	166.50	-349	3,249	-10.74%	大賣/鉅額交易
2023/12/12	299	168.23	36	167.07	167.50	263	3,260	8.07%	大買/鉅額交易
2023/12/11	76	168.33	9	169.06	168.00	67	3,272	2.05%
2023/12/08	14	170.36	13	171.69	169.50	1	3,275	0.03%
2023/12/07	10	169.90	10	170.05	170.00	0	3,252	0.00%
2023/12/06	23	173.28	3	171.33	171.50	20	3,274	0.61%
2023/12/05	10	168.00	11	167.96	168.50	-1	3,269	-0.03%
2023/12/04	2	166.00	5	166.10	166.00	-3	3,315	-0.09%
2023/12/01	16	169.97	15	169.97	168.50	1	3,334	0.03%
2023/11/30	126	170.24	18	168.17	170.00	108	3,343	3.23%	大買/鉅額交易
2023/11/29	458	169.27	173	164.88	168.50	285	3,360	8.48%	大買/大賣/鉅額交易
2023/11/28	293	162.49	156	163.90	168.00	137	3,324	4.12%	大買/大賣/鉅額交易
2023/11/27	854	157.84	63	154.25	158.00	791	3,308	23.91%	大買/鉅額交易
2023/11/24	35	157.17	43.1	156.96	156.00	-8.1	3,312	-0.25%
2023/11/22	0.1	150.00	4.1	149.07	149.50	-4.1	3,207	-0.13%
2023/11/21	2.1	152.13	230.3	152.98	152.00	-228.2	3,189	-7.15%	大賣/鉅額交易
2023/11/20	103.3	154.12	12	153.08	152.00	91.3	3,180	2.87%	大買/
2023/11/17	203	156.94	45.3	155.01	153.00	157.8	3,174	4.97%	大買/鉅額交易
2023/11/16	0.3	154.50	0	0.00	156.00	0.3	3,036	0.01%
2023/11/15	5	153.60	42.3	154.47	153.50	-37.3	3,008	-1.24%
2023/11/14	26.3	154.31	109.1	155.07	154.00	-82.8	2,998	-2.76%	大賣/
2023/11/13	17.1	158.07	26	155.17	158.00	-8.9	2,946	-0.30%
2023/11/10	26	155.35	19	152.13	156.00	7	2,883	0.24%
2023/11/08	319	149.87	1,206.1	151.78	153.00	-887.1	2,733	-32.45%	大買/大賣/鉅額交易
2023/11/07	1,108.1	148.56	78.3	144.16	149.00	1,029.8	2,435	42.28%	大買/鉅額交易
2023/11/06	47.3	135.04	41	133.71	135.50	6.3	2,195	0.28%
2023/11/03	35	128.89	1	129.50	129.50	34	2,166	1.57%
2023/11/02	21	124.50	2	124.00	125.00	19	2,149	0.88%
2023/11/01	0	0.00	3	117.50	118.50	-3	2,219	-0.14%
2023/10/30	11	121.50	0	0.00	121.50	11	2,280	0.48%
2023/10/23	0	0.00	1	119.00	119.00	-1	2,812	-0.04%
2023/10/20	0	0.00	11	119.77	120.50	-11	2,835	-0.39%
2023/10/18	8	120.31	8	121.19	120.00	0	2,838	0.00%
2023/10/17	6	122.17	13	124.23	122.00	-7	2,846	-0.25%
2023/10/16	15	123.93	14	124.07	124.00	1	2,857	0.03%
2023/10/13	16	127.06	14.3	126.36	127.50	1.7	2,895	0.06%
2023/10/12	15	126.17	167	122.32	126.50	-152	2,941	-5.17%	大賣/鉅額交易
2023/10/11	4	125.88	10	128.75	125.00	-6	2,984	-0.20%
2023/10/06	7	139.07	5	137.50	138.50	2	3,001	0.07%
2023/10/05	7	137.86	11	138.09	138.00	-4	3,034	-0.13%
2023/10/04	20	138.08	20	137.73	137.50	0	3,068	0.00%
2023/10/03	135	137.75	3	137.17	138.00	132	3,080	4.29%	大買/鉅額交易
2023/10/02	1	135.00	1	134.50	134.50	0	3,080	0.00%
2023/09/28	18	133.28	18	133.92	133.50	0	3,125	0.00%
2023/09/27	5.3	133.91	4	130.63	135.00	1.3	3,147	0.04%
2023/09/26	3	130.00	3	130.17	130.00	0	3,161	0.00%
2023/09/25	2	130.50	2	127.50	130.50	0	3,221	0.00%
2023/09/22	2	128.50	2	125.00	129.00	0	3,243	0.00%
2023/09/21	12	127.79	12	127.50	128.00	0	3,245	0.00%
2023/09/20	5	130.90	5	129.50	130.50	0	3,272	0.00%
2023/09/19	3	131.00	3	131.50	131.00	0	3,300	0.00%
2023/09/15	17	134.00	17	135.32	134.00	0	3,439	0.00%
2023/09/14	2	139.25	1	140.50	138.50	1	3,523	0.03%
2023/09/13	6	137.33	6	136.17	138.00	0	3,597	0.00%
2023/09/12	6	134.08	19	134.97	134.00	-13	3,713	-0.35%
2023/09/11	14	137.79	159	138.54	138.00	-145	3,746	-3.87%	大賣/鉅額交易
2023/09/08	153	141.88	0	0.00	141.00	153	3,830	3.99%	大買/鉅額交易
2023/09/07	0	0.00	21	140.36	140.50	-21	3,878	-0.54%
2023/09/06	5	141.50	77	142.06	141.00	-72	3,870	-1.86%
2023/09/05	9	141.00	31	139.82	141.50	-22	3,971	-0.55%
2023/09/04	1	140.50	70	136.61	140.50	-69	4,013	-1.72%
2023/09/01	92	137.07	19	134.97	135.50	73	4,115	1.77%
2023/08/31	528	135.13	532	135.03	136.00	-4	4,126	-0.10%	大買/大賣/
2023/08/30	187	130.03	103	129.47	128.50	84	3,957	2.12%	大買/大賣/
2023/08/29	7	119.93	0	0.00	120.00	7	3,848	0.18%
2023/08/28	1	117.00	0	0.00	116.50	1	3,827	0.03%
2023/08/24	29.1	119.24	0.2	119.50	119.00	28.9	3,796	0.76%
2023/08/23	0.2	120.50	200	119.13	120.50	-199.8	3,797	-5.26%	大賣/鉅額交易
2023/08/22	16	118.69	1	118.50	119.00	15	3,780	0.40%
2023/08/18	11	121.50	1	123.00	121.50	10	3,754	0.27%
2023/08/17	0	0.00	0.5	125.00	126.00	-0.5	3,736	-0.01%
2023/08/16	2	123.00	1	123.00	123.50	1	3,729	0.03%
2023/08/15	0	0.00	215.1	123.83	124.50	-215.1	3,746	-5.74%	大賣/鉅額交易
2023/08/14	0.3	122.33	3	121.00	121.00	-2.7	3,732	-0.07%
2023/08/11	0.3	126.00	0	0.00	125.50	0.3	3,715	0.01%
2023/08/10	74	125.19	18	124.86	124.00	56	3,695	1.52%
2023/08/09	3	129.83	10	128.35	131.00	-7	3,625	-0.19%
2023/08/08	17	133.94	18	133.83	134.50	-1	3,564	-0.03%
2023/08/07	42	131.38	85	131.95	134.00	-43	3,544	-1.21%
2023/08/04	0	0.00	3	121.00	126.00	-3	3,462	-0.09%
2023/08/02	1	123.50	6	123.17	123.50	-5	3,448	-0.14%
2023/08/01	17	137.00	93	132.49	129.50	-76	3,385	-2.24%
2023/07/31	37	136.39	50	136.46	136.00	-13	3,207	-0.41%
2023/07/28	91	132.79	7	132.93	133.00	84	3,044	2.76%
2023/07/27	18	125.17	11	125.73	126.00	7	2,981	0.23%
2023/07/26	8	134.06	27	134.46	129.00	-19	2,921	-0.65%
2023/07/25	6	133.92	1	135.00	135.00	5	2,848	0.18%
2023/07/21	0	0.00	2	131.00	131.50	-2	2,822	-0.07%
2023/07/20	8	133.00	6	132.92	132.00	2	2,822	0.07%
2023/07/19	4	133.50	4	133.13	132.00	0	2,823	0.00%
2023/07/18	26	133.31	22	133.80	134.00	4	2,834	0.14%
2023/07/17	24	138.48	20.5	139.09	138.50	3.5	2,816	0.12%
2023/07/14	72	139.47	76	139.72	141.50	-4	2,820	-0.14%
2023/07/13	13	134.15	312	134.63	132.50	-299	2,766	-10.81%	大賣/鉅額交易
2023/07/12	59.5	134.08	36	134.61	135.50	23.5	2,713	0.87%
2023/07/11	246	132.72	11	129.09	132.50	235	2,668	8.81%	大買/鉅額交易
2023/07/10	0	0.00	1	125.00	125.00	-1	2,631	-0.04%
2023/07/07	2	129.50	3	130.17	129.00	-1	2,633	-0.04%
2023/07/06	8	134.06	1	134.00	132.50	7	2,613	0.27%
2023/07/05	384	134.43	4	135.38	134.00	380	2,562	14.83%	大買/鉅額交易
2023/07/04	9	131.50	17.2	131.69	131.50	-8.2	2,518	-0.33%
2023/07/03	6.2	134.35	4	133.25	135.00	2.2	2,482	0.09%
2023/06/30	0	0.00	16	129.00	129.00	-16	2,425	-0.66%
2023/06/29	0	0.00	1	129.50	129.00	-1	2,424	-0.04%
2023/06/28	1	129.50	272	129.98	128.50	-271	2,425	-11.17%	大賣/鉅額交易
2023/06/27	1	134.50	1	132.00	130.50	0	2,437	0.00%
2023/06/26	0	0.00	2	136.25	134.00	-2	2,439	-0.08%
2023/06/21	18	139.22	53	138.43	139.00	-35	2,451	-1.43%
2023/06/20	8	133.94	53	134.58	135.00	-45	2,469	-1.82%
2023/06/19	27	137.02	41	137.21	136.50	-14	2,515	-0.56%
2023/06/16	10	130.25	11	134.09	136.50	-1	2,450	-0.04%
2023/06/15	81	128.07	21	128.71	129.00	60	2,367	2.54%
2023/06/14	29	130.22	31	128.47	128.00	-2	2,586	-0.08%
2023/06/13	6	122.50	9	124.00	125.00	-3	2,527	-0.12%
2023/06/12	29	125.47	5	125.80	125.00	24	2,465	0.97%
2023/06/09	25	126.74	14	122.36	126.50	11	2,423	0.45%
2023/06/08	8	116.25	36	117.83	117.00	-28	2,285	-1.23%
2023/06/07	37	122.03	19	120.58	122.50	18	2,205	0.82%
2023/06/06	58	114.12	29	113.62	113.50	29	2,101	1.38%
2023/06/05	4	110.75	37	110.46	109.50	-33	2,022	-1.63%
2023/06/01	2	106.50	2	105.75	106.00	0	2,016	0.00%
2023/05/31	3	107.17	1	107.00	107.00	2	2,017	0.10%
2023/05/29	1	108.50	12	107.92	108.50	-11	2,021	-0.54%
2023/05/26	1	106.00	0	0.00	105.50	1	2,014	0.05%
2023/05/25	1	106.50	0	0.00	107.00	1	2,019	0.05%
2023/05/24	1	106.00	0	0.00	107.00	1	2,046	0.05%
2023/05/23	0	0.00	1	108.00	106.50	-1	2,083	-0.05%
2023/05/19	7	108.29	1	109.00	106.00	6	2,116	0.28%
2023/05/17	10	105.30	0	105.00	105.50	10	2,105	0.47%
2023/05/15	0	0.00	4	100.88	100.00	-4	2,124	-0.19%
2023/05/12	0	0.00	4	100.50	103.00	-4	2,152	-0.19%
2023/05/11	10	100.50	13	100.19	99.90	-3	2,159	-0.14%
2023/05/10	0	0.00	0	104.00	104.50	0	2,152	0.00%
2023/05/09	0	0.00	12	103.13	102.00	-12	2,150	-0.56%
2023/05/08	10	106.25	0	0.00	104.00	10	2,154	0.46%
2023/05/05	0	0.00	10	104.00	104.50	-10	2,162	-0.46%
2023/05/02	16	105.88	0	0.00	105.50	16	2,212	0.72%
2023/04/28	13	102.73	0	0.00	102.50	13	2,270	0.57%
2023/04/25	9	100.33	9	100.06	100.00	0	2,240	0.00%
2023/04/24	20	102.78	0	0.00	103.50	20	2,222	0.90%
2023/04/21	1	105.00	1	103.50	104.00	0	2,200	0.00%
2023/04/20	2	106.75	55	107.65	106.00	-53	2,166	-2.45%
2023/04/19	39	113.71	5	116.30	113.00	34	2,144	1.59%
2023/04/18	6	112.58	52	112.83	113.00	-46	2,072	-2.22%
2023/04/17	167	111.66	0	0.00	113.00	167	2,022	8.26%	大買/鉅額交易
2023/04/14	0	0.00	4	108.50	108.00	-4	1,970	-0.20%
2023/04/13	0	0.00	47	108.00	107.50	-47	1,958	-2.40%
2023/04/12	2	109.00	0	0.00	110.00	2	1,935	0.10%
2023/04/11	0	0.00	45	107.59	108.00	-45	1,892	-2.38%
2023/04/10	8	107.69	25	107.10	108.00	-17	1,868	-0.91%
2023/04/07	1	110.50	38	110.00	109.00	-37	1,855	-1.99%
2023/04/06	1	110.50	1	111.00	111.50	0	1,840	0.00%
2023/03/31	25	112.70	34.3	111.50	111.50	-9.3	1,826	-0.51%
2023/03/30	0.3	111.50	14	111.61	111.50	-13.7	1,803	-0.76%
2023/03/29	2	110.00	15	110.07	109.00	-13	1,769	-0.73%
2023/03/28	2	111.50	2	110.50	109.00	0	1,740	0.00%
2023/03/27	1	112.50	1	110.50	112.50	0	1,682	0.00%
2023/03/24	34	112.91	34	112.24	111.00	0	1,635	0.00%
2023/03/23	10	112.40	112	112.20	113.00	-102	1,574	-6.48%	大賣/鉅額交易
2023/03/22	98	107.85	46	111.63	113.00	52	1,437	3.62%
2023/03/21	120	104.47	2	104.75	103.00	118	1,272	9.27%	大買/鉅額交易
2023/03/20	40	103.40	18	103.64	103.50	22	1,226	1.79%
2023/03/17	10	107.60	77	111.34	105.50	-67	1,171	-5.72%
2023/03/16	252	102.33	49	103.21	102.00	203	896	22.65%	大買/鉅額交易
2023/03/14	2	99.65	283	100.00	99.40	-281	809	-34.70%	大賣/鉅額交易
2023/03/13	1	99.50	1	98.60	98.70	0	785	0.00%
2023/03/10	38	99.79	41	100.01	99.40	-3	775	-0.39%
2023/03/09	24	100.63	4	102.33	99.80	20	742	2.69%
2023/03/08	15	97.63	2	97.55	97.50	13	675	1.92%
2023/03/07	0	0.00	1	98.50	98.00	-1	685	-0.15%
2023/03/03	18	93.86	0	0.00	93.50	18	679	2.65%
2023/03/01	10	93.36	0	0.00	93.30	10	733	1.36%
2023/02/24	0	0.00	13	94.00	94.00	-13	765	-1.70%
2023/02/23	0.1	94.50	0	0.00	94.90	0.1	789	0.02%
2023/02/22	69	96.67	3	97.73	95.30	66	819	8.06%
2023/02/21	190	97.70	3	98.47	99.60	187	811	23.04%	大買/鉅額交易
2023/02/20	35	94.88	2	95.75	95.70	33	771	4.28%
2023/02/17	102	93.15	1	92.80	92.50	101	748	13.50%	大買/鉅額交易
2023/02/16	16	91.69	1	91.80	92.80	15	733	2.04%
2023/02/14	20	91.55	1	91.30	90.80	19	719	2.64%
2023/02/13	42	92.23	9	92.24	91.80	33	709	4.65%
2023/02/10	118	90.70	2	92.00	90.10	116	685	16.93%	大買/鉅額交易
2023/02/09	40	89.83	2	89.10	89.70	38	666	5.71%
2023/02/08	1	87.30	88	87.19	87.20	-87	662	-13.13%
2023/02/07	3	87.30	3	87.60	87.30	0	659	0.00%
2023/02/06	0	0.00	6	86.47	87.00	-6	658	-0.91%
2023/02/03	1	88.80	0	0.00	87.00	1	648	0.15%
2023/02/02	200	88.93	1.1	89.06	89.20	198.9	634	31.35%	大買/鉅額交易
2023/02/01	16.1	88.72	0.4	89.47	88.10	15.7	623	2.52%
2023/01/31	48.4	90.64	9	90.66	90.40	39.4	608	6.48%
2023/01/30	6	87.50	17	88.33	88.80	-11	573	-1.92%
2023/01/11	12	81.73	0	0.00	81.20	12	514	2.33%
2023/01/10	0	0.00	5	81.20	81.20	-5	515	-0.97%
2023/01/09	0	0.00	1	83.80	82.70	-1	516	-0.19%
2023/01/05	7	79.30	0	0.00	79.30	7	514	1.36%
2023/01/03	5	79.50	0	0.00	79.50	5	515	0.97%
2022/12/29	0	0.00	20	78.50	78.90	-20	512	-3.90%
2022/12/28	0	0.00	5	78.20	78.20	-5	513	-0.97%
2022/12/22	0	0.00	1	80.20	80.40	-1	517	-0.19%
2022/12/21	1	81.00	0	0.00	79.70	1	525	0.19%
2022/12/19	0	0.00	1	81.60	81.60	-1	531	-0.19%
2022/12/16	1	82.00	0	0.00	81.20	1	533	0.19%
2022/12/15	0	0.00	1	83.00	83.50	-1	531	-0.19%
2022/12/14	0.1	82.60	0	0.00	83.60	0.1	531	0.02%
2022/12/13	1	82.00	1	81.60	81.30	0	529	0.00%
2022/12/12	1	82.00	0	0.00	82.60	1	533	0.19%
2022/12/09	2.1	82.97	0	0.00	81.80	2.1	532	0.39%
2022/12/05	0	0.00	2	88.65	86.80	-2	527	-0.38%
2022/12/01	1.3	87.62	0	0.00	87.10	1.3	525	0.25%
2022/11/30	4.4	88.42	0	0.00	88.30	4.4	520	0.85%
2022/11/29	1	89.80	1	89.60	89.00	0	523	0.00%
2022/11/24	25	89.93	0	0.00	90.00	25	494	5.05%
2022/11/23	18	89.78	2	87.95	90.10	16	477	3.35%
2022/11/22	1	85.50	2	85.55	87.00	-1	428	-0.23%
2022/11/18	2	79.75	2	82.30	83.10	0	362	0.00%
2022/11/17	1	75.50	1	72.50	75.60	0	321	0.00%
2022/11/14	0	0.00	9	72.20	71.70	-9	296	-3.03%
2022/09/29	2	64.10	2	64.30	64.30	0	282	0.00%
2022/09/26	4	66.60	0	0.00	65.80	4	290	1.38%
2022/09/16	0	0.00	1	72.30	71.60	-1	328	-0.30%
2022/09/12	1	74.90	0	0.00	75.50	1	419	0.24%
2022/09/02	2	77.75	2	77.90	77.80	0	426	0.00%
2022/07/20	1	75.20	3	74.27	74.10	-2	683	-0.29%
2022/07/13	1	71.40	1	72.00	71.40	0	702	0.00%
2022/07/07	1	70.60	1	71.00	71.50	0	704	0.00%
2022/07/06	0	0.00	4	68.30	68.10	-4	704	-0.57%
2022/07/05	0	0.00	2	68.00	67.70	-2	712	-0.28%
2022/06/30	2	69.35	0	0.00	69.20	2	734	0.27%
2022/06/29	3	72.70	4	71.80	71.80	-1	738	-0.14%
2022/06/28	2	73.15	2	72.25	72.10	0	750	0.00%
2022/06/27	0	0.00	1	72.30	73.60	-1	769	-0.13%
2022/06/23	0	0.00	14	69.64	70.20	-14	922	-1.52%
2022/06/22	1	77.00	0	0.00	74.30	1	1,024	0.10%
2022/06/17	0	0.00	3	84.20	84.20	-3	994	-0.30%
2022/06/10	1	90.90	0	0.00	91.10	1	1,025	0.10%
2022/06/01	0	0.00	3	91.30	90.70	-3	1,127	-0.27%
2022/05/31	1	90.30	1	90.60	90.20	0	1,139	0.00%
2022/05/30	1	91.30	80	89.72	89.40	-79	1,148	-6.88%
2022/05/17	1	91.80	1	89.50	92.60	0	1,251	0.00%
2022/05/16	3	88.10	3	87.40	88.10	0	1,300	0.00%
2022/05/12	0	0.00	180	86.29	84.90	-180	1,311	-13.72%	大賣/鉅額交易
2022/05/11	3	89.20	3	90.30	89.20	0	1,306	0.00%
2022/05/09	0	0.00	11	91.71	91.70	-11	1,381	-0.80%
2022/05/06	1	95.30	1	95.30	95.30	0	1,415	0.00%
2022/04/27	1	94.80	2	94.80	95.20	-1	1,516	-0.07%
2022/04/22	1	101.50	1	102.50	100.00	0	1,506	0.00%
2022/04/21	1	102.50	1	103.00	102.00	0	1,519	0.00%
2022/04/20	1	103.00	1	104.00	103.00	0	1,535	0.00%
2022/04/18	0	0.00	3	101.17	100.50	-3	1,570	-0.19%
2022/04/15	0	0.00	10	100.25	100.50	-10	1,577	-0.63%
2022/04/13	4	102.13	3	101.50	101.50	1	1,650	0.06%
2022/04/12	0	0.00	1	100.50	100.50	-1	1,683	-0.06%
2022/04/11	2	100.50	2	101.00	100.00	0	1,703	0.00%
2022/04/08	1	103.00	5	103.50	102.50	-4	1,718	-0.23%
2022/04/07	2	102.50	6	101.00	101.00	-4	1,748	-0.23%
2022/04/06	0	0.00	0.2	107.30	107.00	-0.2	1,733	-0.01%
2022/04/01	10.2	107.51	2	108.00	107.50	8.2	1,780	0.46%
2022/03/31	5	110.10	7.2	109.12	108.00	-2.2	1,828	-0.12%
2022/03/30	16	110.75	1	110.50	110.50	15	1,905	0.79%
2022/03/29	18	111.17	18.2	112.98	111.00	-0.2	2,014	-0.01%
2022/03/28	30.2	112.59	10	110.95	114.50	20.2	2,358	0.86%
2022/03/25	15	111.23	6	110.67	113.50	9	2,486	0.36%
2022/03/24	0.4	101.50	4.1	102.25	103.50	-3.7	2,371	-0.16%
2022/03/23	4.9	104.18	10	104.50	102.50	-5.1	2,402	-0.21%
2022/03/21	0	0.00	2	101.50	101.00	-2	2,544	-0.08%
2022/03/18	0	0.00	2	101.47	101.50	-2	2,582	-0.08%
2022/03/17	10	100.50	0	0.00	101.00	10	2,670	0.38%
2022/03/14	0	0.00	2	98.60	99.00	-2	2,941	-0.07%
2022/03/10	2	102.50	4	104.75	101.50	-2	3,070	-0.07%
2022/03/09	4	99.50	18	99.97	99.50	-14	3,097	-0.45%
2022/03/08	0	0.00	1.2	101.50	98.40	-1.2	3,122	-0.04%
2022/03/04	0	0.00	3	110.00	111.00	-3	3,384	-0.09%
2022/03/02	1	105.50	2	106.50	107.50	-1	3,489	-0.03%
2022/03/01	5	108.50	0	0.00	110.00	5	3,526	0.14%
2022/02/25	4	105.25	1	106.50	107.00	3	3,520	0.09%
2022/02/24	26	106.58	156	108.27	104.00	-130	3,498	-3.72%	大賣/鉅額交易
2022/02/22	0	0.00	1	110.00	110.00	-1	3,466	-0.03%
2022/02/17	0	0.00	7	116.50	116.00	-7	3,425	-0.20%
2022/02/16	3	114.33	0	0.00	116.00	3	3,411	0.09%
2022/02/15	2	121.75	5	123.00	119.50	-3	3,349	-0.09%
2022/02/11	0	0.00	90	122.88	123.00	-90	3,317	-2.71%
2022/02/10	68	127.93	2	127.75	126.50	66	3,295	2.00%
2022/02/09	1	122.00	2	125.25	123.00	-1	3,252	-0.03%
2022/02/08	28	129.38	94	127.80	127.00	-66	3,210	-2.06%
2022/02/07	197	130.66	48	129.76	130.00	149	3,181	4.68%	大買/鉅額交易
2022/01/26	68	124.48	6	125.00	125.00	62	3,107	2.00%
2022/01/25	60	122.34	2	123.00	121.00	58	3,079	1.88%
2022/01/24	4	117.00	4.1	120.39	120.50	-0.1	3,063	0.00%
2022/01/21	0.1	121.00	2	117.50	117.50	-1.9	3,044	-0.06%
2022/01/20	20	125.00	0	0.00	124.50	20	3,025	0.66%
2022/01/18	70	124.81	0	0.00	124.00	70	3,012	2.32%
2022/01/17	4	125.00	4	121.00	125.00	0	3,006	0.00%
2022/01/13	0	0.00	1	120.00	118.50	-1	2,980	-0.03%
2022/01/12	0	0.00	4	122.50	123.00	-4	2,962	-0.14%
2022/01/07	4	124.63	8	125.38	126.00	-4	2,924	-0.14%
2022/01/05	11	133.23	17	132.76	130.00	-6	2,848	-0.21%
2022/01/04	3	132.83	3	134.83	134.50	0	2,812	0.00%
2022/01/03	5	134.50	7	135.14	135.00	-2	2,791	-0.07%
2021/12/30	1	135.50	1	139.00	135.00	0	2,772	0.00%
2021/12/29	1	138.00	11	136.14	137.00	-10	2,738	-0.37%
2021/12/28	33	138.17	24	138.31	137.50	9	2,727	0.33%
2021/12/27	2	136.75	1	136.50	139.50	1	2,679	0.04%
2021/12/24	20	140.88	20	138.08	139.00	0	2,625	0.00%
2021/12/23	62	143.63	229	144.22	145.00	-167	2,530	-6.60%	大賣/鉅額交易
2021/12/22	140	144.28	131	144.06	145.00	9	2,399	0.38%	大買/大賣/
2021/12/21	31	134.68	125	132.19	137.50	-94	1,983	-4.74%	大賣/
2021/12/20	0	0.00	1	125.50	125.00	-1	1,760	-0.06%
2021/12/17	2	123.50	6	125.42	123.50	-4	1,743	-0.23%
2021/12/16	43	133.28	44	132.38	130.00	-1	1,701	-0.06%
2021/12/15	60	130.64	46	129.04	129.00	14	1,576	0.89%
2021/12/14	30	128.93	48.1	127.65	128.00	-18.1	1,532	-1.18%
2021/12/13	6.1	132.84	3.3	134.18	131.00	2.8	1,488	0.19%
2021/12/10	57.3	131.91	15	133.83	134.00	42.3	1,399	3.02%
2021/12/09	69	133.38	19	131.92	132.00	50	1,300	3.85%
2021/12/08	4	128.00	3	122.67	122.50	1	1,120	0.09%
2021/12/07	2	130.00	3	127.50	125.00	-1	1,073	-0.09%
2021/12/06	2	127.50	14	125.54	127.00	-12	1,017	-1.18%
2021/12/03	18	125.03	20	123.98	124.00	-2	925	-0.22%
2021/12/02	25	122.52	3	124.50	123.00	22	873	2.52%
2021/12/01	34	123.82	83	122.63	124.50	-49	828	-5.92%
2021/11/30	43	114.85	8.1	117.25	121.00	34.9	604	5.77%
2021/11/29	68.1	108.48	10	108.35	110.00	58.1	505	11.49%
2021/11/26	140	105.73	6	106.00	108.00	134	459	29.18%	大買/鉅額交易
2021/11/25	108	102.74	1	105.50	105.50	107	370	28.91%	大買/鉅額交易
2021/11/24	0	0.00	21	95.34	96.30	-21	318	-6.59%
2021/11/23	0	0.00	17	94.68	94.20	-17	337	-5.04%
2021/11/22	0	0.00	109	97.43	97.00	-109	344	-31.62%	大賣/鉅額交易
2021/11/19	73	96.45	0	0.00	95.80	73	345	21.14%
2021/11/18	1	96.50	0	0.00	95.10	1	340	0.29%
2021/11/15	0.2	94.50	48	94.70	94.60	-47.8	346	-13.79%
2021/11/12	0	0.00	2	93.60	92.80	-2	351	-0.57%
2021/11/08	1	95.30	1	94.80	94.60	0	353	0.00%
2021/11/05	1	98.20	1	96.60	96.60	0	357	0.00%
2021/11/04	1	94.90	2	95.45	95.80	-1	352	-0.28%
2021/11/03	1	93.70	2	92.80	92.30	-1	341	-0.29%
2021/11/01	0	0.00	3	91.20	92.00	-3	340	-0.88%
2021/10/19	1	88.00	1	85.50	88.00	0	415	0.00%
2021/10/14	0	0.00	3	84.50	84.00	-3	413	-0.73%
2021/10/12	0	0.00	1	88.30	86.30	-1	432	-0.23%
2021/10/08	0	0.00	9	85.90	88.00	-9	436	-2.06%
2021/10/07	0	0.00	9	85.17	85.90	-9	434	-2.07%
2021/09/23	0	0.00	37	91.35	91.40	-37	505	-7.32%
2021/09/17	0	0.00	70	92.82	93.10	-70	548	-12.76%
2021/09/06	0	0.00	6	99.18	99.00	-6	726	-0.83%
2021/08/26	229	100.47	0	0.00	101.00	229	725	31.55%	大買/鉅額交易
2021/08/17	0	0.00	1	97.90	96.20	-1	728	-0.14%
2021/08/12	0	0.00	2	101.00	100.50	-2	727	-0.28%
2021/08/10	0	0.00	0.2	100.00	99.80	-0.2	729	-0.03%
2021/08/06	0	0.00	2	101.75	102.00	-2	747	-0.27%
2021/08/03	3	109.50	0	0.00	108.00	3	815	0.37%
2021/08/02	1	106.50	0	0.00	106.00	1	802	0.12%
2021/07/21	2	105.00	0	0.00	105.50	2	865	0.23%
2021/07/19	1	111.00	1	110.00	110.50	0	893	0.00%
2021/07/16	1	107.50	1	109.50	108.50	0	895	0.00%
2021/07/15	3	105.83	3	105.50	105.50	0	886	0.00%
2021/07/14	1	106.00	1	106.50	106.00	0	884	0.00%
2021/07/13	3	109.50	0	0.00	107.00	3	883	0.34%
2021/07/08	1	107.00	1	106.00	106.00	0	894	0.00%
2021/07/02	1	110.50	1	111.00	111.50	0	930	0.00%
2021/07/01	1	111.50	1.2	109.39	109.00	-0.2	895	-0.02%
2021/06/30	2.2	112.43	1	110.50	110.00	1.2	902	0.13%
2021/06/29	2	113.75	16	115.59	112.50	-14	908	-1.54%
2021/06/28	2	112.00	0	0.00	111.50	2	879	0.23%
2021/06/24	28	114.00	0	0.00	113.00	28	858	3.26%
2021/06/23	23	108.70	0	0.00	117.50	23	814	2.82%
2021/06/22	0	0.00	1	107.00	107.00	-1	736	-0.14%
2021/06/18	0	0.00	10	106.00	107.00	-10	749	-1.33%
2021/06/16	0	0.00	6	103.33	102.50	-6	750	-0.80%
2021/06/15	1	104.00	2	103.50	103.50	-1	775	-0.13%
2021/06/11	0	0.00	1	101.00	101.00	-1	786	-0.13%
2021/06/09	1	102.50	0	0.00	102.00	1	806	0.12%
2021/06/03	2	107.00	0	0.00	106.00	2	870	0.23%
2021/06/01	1	105.00	1	103.50	105.00	0	932	0.00%
2021/05/28	1	103.00	0	0.00	101.50	1	1,014	0.10%
2021/05/19	6	96.30	6	94.50	96.30	0	1,242	0.00%
2021/05/14	6	96.00	11	94.19	96.00	-5	1,299	-0.38%
2021/05/13	20	91.82	10	92.07	91.80	10	1,370	0.73%
2021/05/12	5	89.96	9	90.52	90.30	-4	1,383	-0.29%
2021/05/10	3	107.00	3	109.50	107.00	0	1,530	0.00%
2021/05/05	4	104.00	0	0.00	103.50	4	1,710	0.23%
2021/05/04	18	105.44	0	0.00	105.50	18	1,722	1.05%
2021/04/29	0	0.00	20	118.00	114.50	-20	1,823	-1.10%
2021/04/27	0	0.00	5	121.90	120.50	-5	1,880	-0.27%
2021/04/26	37	117.70	8	118.88	119.00	29	1,877	1.54%
2021/04/22	1	114.50	0	0.00	114.00	1	1,864	0.05%
2021/04/20	0	0.00	1	118.50	118.50	-1	1,878	-0.05%
2021/04/16	1	119.00	1	119.50	118.50	0	1,907	0.00%
2021/04/15	1	117.00	0	0.00	116.50	1	1,918	0.05%
2021/04/13	1	119.00	0	0.00	117.00	1	1,939	0.05%
2021/04/01	14	128.54	0	0.00	128.00	14	1,896	0.74%
2021/03/31	0.1	126.50	2	126.00	125.50	-2	1,880	-0.10%
2021/03/26	2	124.00	0	0.00	124.00	2	1,885	0.11%
2021/03/23	0	0.00	5	125.00	125.00	-5	1,924	-0.26%
2021/03/22	2	128.00	0	0.00	127.50	2	1,940	0.10%
2021/03/19	5	126.50	0	0.00	127.50	5	1,945	0.26%
2021/03/17	1	130.50	2	129.50	130.50	-1	1,939	-0.05%
2021/03/16	1	127.50	2	127.00	127.50	-1	1,938	-0.05%
2021/03/12	0	0.00	11	128.27	128.50	-11	1,935	-0.57%
2021/03/11	1	126.50	18	127.94	126.50	-17	1,939	-0.88%
2021/03/10	5	130.50	16	130.97	129.50	-11	1,931	-0.57%
2021/03/09	0	0.00	71	129.87	129.50	-71	1,935	-3.67%
2021/03/08	84	133.02	4	130.88	131.50	80	1,955	4.09%
2021/03/05	8	131.31	21	130.74	130.00	-13	1,927	-0.67%
2021/03/04	7	130.64	1	131.00	130.00	6	1,946	0.31%
2021/03/03	30	134.68	4	133.13	135.00	26	1,947	1.34%
2021/03/02	3	131.50	21	130.79	127.50	-18	2,011	-0.89%
2021/02/26	65	133.05	44	132.17	128.00	21	2,027	1.04%
2021/02/25	14	133.89	6	133.17	134.00	8	1,967	0.41%
2021/02/24	2	124.00	2	126.50	124.00	0	1,911	0.00%
2021/02/23	6	124.50	250	124.23	126.00	-244	1,912	-12.76%	大賣/鉅額交易
2021/02/22	2	127.00	2	131.00	127.00	0	1,888	0.00%
2021/02/19	0	0.00	2	132.50	131.00	-2	1,879	-0.11%
2021/02/18	2	132.00	165	129.48	131.50	-163	1,885	-8.64%	大賣/鉅額交易
2021/02/17	1	129.50	1	130.00	129.50	0	1,863	0.00%
2021/02/05	0	0.00	11	128.23	126.50	-11	1,844	-0.60%
2021/02/04	10	132.80	6	131.35	130.50	4	1,819	0.22%
2021/02/03	61	131.86	4	131.13	130.00	57	1,737	3.28%
2021/02/02	16	130.13	16	126.97	132.50	0	1,710	0.00%
2021/02/01	149	128.14	66	127.29	129.50	83	1,611	5.15%	大買/
2021/01/29	4	121.75	28	123.79	120.00	-24	1,504	-1.59%
2021/01/28	34	123.62	16	121.56	123.00	18	1,465	1.23%
2021/01/27	22	125.09	9	122.17	121.00	13	1,427	0.91%
2021/01/25	20	118.28	0	0.00	118.50	20	1,301	1.54%
2021/01/22	36	118.64	75	118.19	119.50	-39	1,288	-3.03%
2021/01/21	47	117.74	2	117.75	118.00	45	1,165	3.86%
2021/01/20	0	0.00	15	108.33	107.50	-15	1,074	-1.40%
2021/01/19	1	110.50	2	109.00	110.50	-1	1,066	-0.09%
2021/01/15	6	107.50	6	110.00	107.50	0	1,093	0.00%
2021/01/14	2	110.50	2	106.50	110.50	0	1,144	0.00%
2021/01/11	2	107.50	2	109.50	107.50	0	1,124	0.00%
2021/01/08	4	110.50	6	112.17	110.50	-2	1,110	-0.18%
2021/01/07	34	113.25	6	115.50	114.00	28	1,098	2.55%
2021/01/06	76	112.24	5.1	111.65	114.50	70.9	1,084	6.54%
2021/01/05	30	109.87	10	111.50	111.50	20	1,065	1.88%
2021/01/04	9	108.00	17	108.09	108.50	-8	1,053	-0.76%
2020/12/21	0	0.00	5	114.50	113.50	-5	1,120	-0.45%
2020/12/17	21	118.74	9	121.17	116.00	12	1,132	1.06%
2020/12/16	192	118.22	5	118.50	119.50	187	1,101	16.97%	大買/鉅額交易
2020/12/15	2	116.00	2	116.00	116.00	0	1,076	0.00%
2020/12/14	0	0.00	0.1	118.00	116.00	-0.1	1,084	-0.01%
2020/12/11	0.1	115.50	2.1	115.71	114.00	-2	1,084	-0.19%
2020/12/10	0.1	117.00	0	0.00	115.50	0.1	1,079	0.01%
2020/12/09	6	117.42	0	0.00	117.00	6	1,075	0.56%
2020/12/08	2	118.25	7	118.07	118.00	-5	1,081	-0.46%
2020/12/07	2	115.75	0.1	117.50	115.00	1.9	1,090	0.17%
2020/12/04	0.1	116.50	2.2	119.68	118.50	-2.1	1,106	-0.19%
2020/12/03	1.2	118.50	1.1	119.86	117.00	0.1	1,094	0.01%
2020/12/02	10.1	120.15	7	120.93	119.50	3.1	1,093	0.28%
2020/12/01	6	117.50	2	116.00	117.50	4	1,090	0.37%
2020/11/30	3	116.83	7	119.21	116.50	-4	1,092	-0.37%
2020/11/27	2	117.25	3	117.33	114.00	-1	1,067	-0.09%
2020/11/26	39	117.65	26.1	117.79	117.00	12.9	1,059	1.22%
2020/11/20	4	107.00	4	104.00	107.00	0	1,072	0.00%
2020/11/19	2	102.50	2	102.00	102.50	0	1,150	0.00%
2020/11/18	3	102.00	0	0.00	102.00	3	1,196	0.25%
2020/11/17	2	103.50	2	107.50	103.50	0	1,188	0.00%
2020/11/13	1	106.50	1	106.50	106.50	0	1,210	0.00%
2020/10/30	2	106.50	0	0.00	105.50	2	1,371	0.15%
2020/10/28	0	0.00	9	108.50	108.50	-9	1,387	-0.65%
2020/10/26	0	0.00	4	112.75	111.00	-4	1,449	-0.28%
2020/10/22	15	115.20	12	116.25	117.00	3	1,447	0.21%
2020/10/21	10	112.30	0	0.00	111.50	10	1,394	0.72%
2020/10/19	0	0.00	1	108.00	107.50	-1	1,405	-0.07%
2020/10/16	0	0.00	1	109.50	107.00	-1	1,420	-0.07%
2020/10/14	0	0.00	3	110.50	108.50	-3	1,465	-0.20%
2020/10/13	5	109.60	0	0.00	109.50	5	1,484	0.34%
2020/10/12	1	110.50	0	0.00	108.50	1	1,501	0.07%
2020/10/06	1	109.00	0	0.00	109.00	1	1,861	0.05%
2020/10/05	1	107.00	0	0.00	107.00	1	1,921	0.05%
2020/09/30	1	104.00	3	103.17	103.50	-2	1,942	-0.10%
2020/09/29	2	105.50	0	0.00	107.50	2	1,941	0.10%
2020/09/25	0.1	102.50	0	0.00	102.00	0.1	1,971	0.01%
2020/09/24	0	0.00	1	106.50	105.00	-1	1,971	-0.05%
2020/09/23	1	106.00	3	110.00	108.00	-2	1,992	-0.10%
2020/09/18	2	112.75	19	111.71	113.00	-17	2,136	-0.80%
2020/09/17	3	113.33	2	112.00	112.00	1	2,180	0.05%
2020/09/16	0	0.00	19	112.71	113.00	-19	2,288	-0.83%
2020/09/14	2	112.50	2	111.00	112.50	0	2,407	0.00%
2020/09/11	3	111.50	4	111.63	111.50	-1	2,416	-0.04%
2020/09/09	1	109.00	5	111.00	113.00	-4	2,403	-0.17%
2020/09/07	1	117.50	1	120.50	117.50	0	2,421	0.00%
2020/09/04	8	120.13	3	120.00	120.50	5	2,457	0.20%
2020/09/03	0.2	118.00	1.1	118.00	117.50	-0.9	2,463	-0.04%
2020/09/02	2	120.50	1	119.00	120.00	1	2,462	0.04%
2020/09/01	0.1	118.50	0	0.00	118.50	0.1	2,481	0.00%
2020/08/31	1	117.50	1.1	117.02	117.50	-0.1	2,483	0.00%
2020/08/28	3.1	119.34	15	120.63	120.00	-11.9	2,506	-0.47%
2020/08/27	15	122.00	0	0.00	122.00	15	2,547	0.59%
2020/08/26	18	125.31	19	125.16	126.00	-1	2,687	-0.04%
2020/08/25	7	124.50	13	125.15	127.50	-6	2,713	-0.22%
2020/08/24	7	116.93	9	114.06	116.00	-2	2,688	-0.07%
2020/08/21	5	110.50	18	110.08	108.00	-13	2,827	-0.46%
2020/08/20	1	108.50	53	113.18	109.50	-52	2,893	-1.80%
2020/08/19	8	121.13	3	120.67	119.00	5	2,882	0.17%
2020/08/18	2	121.25	1	120.00	120.00	1	2,886	0.03%
2020/08/17	38	125.61	9	125.33	123.50	29	2,929	0.99%
2020/08/14	3	119.83	0	0.00	123.00	3	2,890	0.10%
2020/08/12	1	114.50	1	113.50	113.50	0	2,884	0.00%
2020/08/11	1	113.00	1	113.50	114.50	0	2,899	0.00%
2020/07/31	1	125.50	2	125.50	124.50	-1	3,133	-0.03%
2020/07/29	1	120.00	1	121.00	119.00	0	3,150	0.00%
2020/07/28	1	117.00	1	118.00	117.00	0	3,175	0.00%
2020/07/27	0	0.00	13	124.23	124.00	-13	3,185	-0.41%
2020/07/24	1	126.50	0	0.00	121.50	1	3,226	0.03%
2020/07/22	1	128.50	4	127.75	127.50	-3	3,374	-0.09%
2020/07/21	12	129.71	4	129.88	131.00	8	3,472	0.23%
2020/07/20	1	128.00	3	125.33	125.00	-2	3,552	-0.06%
2020/07/17	0	0.00	4	125.75	127.50	-4	3,669	-0.11%
2020/07/16	2	126.50	2	125.50	126.50	0	3,910	0.00%
2020/07/15	10	132.30	13	132.96	124.50	-3	3,939	-0.08%
2020/07/14	36	134.33	53	133.56	134.00	-17	3,960	-0.43%
2020/07/13	133	128.81	84	125.39	130.00	49	3,875	1.26%	大買/
2020/07/10	80	119.30	33	121.94	121.00	47	3,800	1.24%
2020/07/09	11	116.05	2	119.00	113.00	9	3,805	0.24%
2020/07/07	0	0.00	3	121.50	118.50	-3	3,925	-0.08%
2020/07/06	2	120.50	2	120.25	120.00	0	4,116	0.00%
2020/07/02	0	0.00	10	118.00	118.00	-10	4,237	-0.24%
2020/07/01	13	118.08	25	119.62	117.00	-12	4,276	-0.28%
2020/06/30	3	116.67	4	116.63	116.00	-1	4,227	-0.02%
2020/06/29	5	117.20	5	116.30	115.00	0	4,243	0.00%
2020/06/24	0	0.00	14	112.57	115.00	-14	4,225	-0.33%
2020/06/23	11	110.86	9	111.22	112.50	2	4,244	0.05%
2020/06/22	3	106.67	22	106.00	107.00	-19	4,197	-0.45%
2020/06/19	35	106.79	14.1	105.32	105.00	20.9	4,296	0.49%
2020/06/18	9.1	101.50	0	0.00	101.50	9.1	4,295	0.21%
2020/06/15	1	100.50	7	99.93	99.00	-6	4,682	-0.13%
2020/06/12	2	96.50	0	0.00	97.00	2	4,810	0.04%
2020/06/11	4	99.33	2	100.75	99.00	2	4,873	0.04%
2020/06/10	1	103.00	2	103.50	103.00	-1	4,966	-0.02%
2020/06/08	1	106.00	1	102.50	103.50	0	5,085	0.00%
2020/06/05	2	103.00	4	101.88	103.00	-2	5,180	-0.04%
2020/06/04	2	99.95	0.1	100.00	99.50	2	5,262	0.04%
2020/06/03	13	102.58	11	102.00	104.00	2	5,269	0.04%
2020/06/02	15	111.97	30	112.38	102.00	-15	5,267	-0.28%
2020/06/01	54	107.62	13	106.81	111.50	41	5,241	0.78%
2020/05/29	0.1	101.50	0	0.00	101.50	0.1	5,284	0.00%
2020/05/28	69	106.26	18	107.14	106.00	51	5,319	0.96%
2020/05/27	6	102.50	40	100.27	104.50	-34	5,335	-0.64%
2020/05/26	38	96.32	0	0.00	95.20	38	5,402	0.70%
2020/05/25	3	95.60	3	93.50	95.60	0	5,379	0.00%
2020/05/22	7	97.00	11	97.16	93.40	-4	5,371	-0.07%
2020/05/21	5	95.02	28	94.15	95.00	-23	5,322	-0.43%
2020/05/20	35	94.37	1	94.60	93.70	34	5,304	0.64%
2020/05/19	0	0.00	16	93.03	94.30	-16	5,277	-0.30%
2020/05/18	9	92.66	1	93.50	91.80	8	5,261	0.15%
2020/05/15	2	91.60	2	92.60	91.60	0	5,244	0.00%
2020/05/14	2	92.30	2	94.75	91.90	0	5,233	0.00%
2020/05/13	0	0.00	4	94.50	94.70	-4	5,233	-0.08%
2020/05/12	10	91.30	16	91.46	91.80	-6	5,216	-0.12%
2020/05/11	7	92.69	6	91.85	92.30	1	5,195	0.02%
2020/05/08	12	92.98	12	93.99	90.10	0	5,163	0.00%
2020/05/07	5	98.64	50	97.31	97.00	-45	5,083	-0.89%
2020/05/06	55	99.67	7	99.24	99.30	48	5,036	0.95%
2020/05/05	1	97.30	4	97.30	97.30	-3	4,992	-0.06%
2020/05/04	1	97.80	1	96.90	96.90	0	4,976	0.00%
2020/04/30	9	97.47	9	97.49	96.60	0	4,943	0.00%
2020/04/29	4	99.88	1	98.70	98.10	3	4,917	0.06%
2020/04/28	11	98.32	12	98.58	100.50	-1	4,883	-0.02%
2020/04/27	3	97.67	4	97.53	96.40	-1	4,833	-0.02%
2020/04/24	11	96.31	7	96.37	95.50	4	4,754	0.08%
2020/04/23	4	94.23	2	96.10	93.50	2	4,680	0.04%
2020/04/22	29	93.60	11	94.71	96.90	18	4,600	0.39%
2020/04/21	178	94.02	120	92.79	93.60	58	4,496	1.29%	大買/大賣/
2020/04/17	0	0.00	1	87.50	87.30	-1	4,209	-0.02%
2020/04/16	1	89.10	2	89.15	87.70	-1	4,130	-0.02%
2020/04/15	3	90.37	1	90.07	88.80	2	4,081	0.05%
2020/04/14	2	88.95	6	88.93	90.80	-4	4,036	-0.10%
2020/04/13	1	88.20	146	88.64	88.20	-145	3,971	-3.65%	大賣/鉅額交易
2020/04/10	35	88.79	7	89.49	89.80	28	3,934	0.71%
2020/04/09	83	93.62	215	92.29	86.20	-132	3,855	-3.42%	大賣/鉅額交易
2020/04/08	61	83.80	15	85.33	87.50	46	3,655	1.26%
2020/04/07	10	81.00	0	0.00	79.60	10	3,553	0.28%
2020/04/06	9	79.50	4	78.63	79.30	5	3,502	0.14%
2020/04/01	10	75.20	10	75.30	75.00	0	3,460	0.00%
2020/03/31	11	75.80	2	74.70	74.60	9	3,479	0.26%
2020/03/30	7	70.63	6	71.52	73.30	1	3,422	0.03%
2020/03/27	7	72.87	6	72.50	71.00	1	3,385	0.03%
2020/03/26	4	71.00	5	71.20	73.10	-1	3,321	-0.03%
2020/03/25	6	76.78	6	78.18	73.60	0	3,261	0.00%
2020/03/24	5	76.56	6	76.23	76.60	-1	3,123	-0.03%
2020/03/23	3	72.80	4	73.70	72.20	-1	3,041	-0.03%
2020/03/20	5	73.40	10	73.02	75.30	-5	2,973	-0.17%
2020/03/19	57	68.74	30	68.51	68.50	27	2,850	0.95%
2020/03/18	7	71.50	9	71.34	70.10	-2	2,669	-0.07%
2020/03/17	5	69.20	5	68.32	68.00	0	2,532	0.00%
2020/03/16	17	71.70	23	71.50	68.00	-6	2,520	-0.24%
2020/03/13	3	68.50	4	67.80	68.20	-1	2,412	-0.04%
2020/03/12	7	75.97	26	74.02	74.00	-19	2,374	-0.80%
2020/03/11	42	83.99	17	84.79	81.00	25	2,318	1.08%
2020/03/10	3	83.63	86	84.08	84.80	-83	2,212	-3.75%
2020/03/09	1	80.50	6	84.95	80.50	-5	2,122	-0.24%
2020/03/06	7	86.04	7	85.96	86.60	0	2,081	0.00%
2020/03/05	24	84.91	18	85.38	86.60	6	2,040	0.29%
2020/03/04	159	81.51	44	81.55	80.80	115	1,912	6.01%	大買/鉅額交易
2020/03/03	2	76.00	67	78.14	79.70	-65	1,822	-3.57%
2020/03/02	172	72.93	21	71.44	72.50	151	1,741	8.67%	大買/鉅額交易
2020/02/27	60	66.65	26	68.21	68.40	34	1,562	2.18%
2020/02/25	1	61.50	0	0.00	63.20	1	1,542	0.06%
2020/02/21	0	0.00	14	63.07	62.90	-14	1,711	-0.82%
2020/02/20	10	64.56	21	63.97	63.80	-11	2,119	-0.52%
2020/02/19	32	63.60	0	0.00	63.70	32	2,301	1.39%
2020/02/18	0	0.00	3	63.27	63.20	-3	2,383	-0.13%
2020/02/14	1	64.10	1	64.40	64.10	0	2,468	0.00%
2020/02/13	1	61.90	23	62.63	61.80	-22	2,674	-0.82%
2020/02/12	28	62.78	0	0.00	62.60	28	2,725	1.03%
2020/02/11	5	61.70	0	0.00	61.70	5	2,740	0.18%
2020/02/06	1	63.20	1	63.30	63.10	0	2,969	0.00%
2020/02/04	0	0.00	2	61.20	61.40	-2	3,167	-0.06%
2020/02/03	0	0.00	5	59.50	60.30	-5	3,407	-0.15%
2020/01/31	0	0.00	37	62.58	62.20	-37	3,466	-1.07%
2020/01/30	0	0.00	47	63.75	62.10	-47	3,466	-1.36%
2020/01/17	2	69.85	7	68.70	68.40	-5	3,459	-0.14%
2020/01/16	0	0.00	14	67.64	68.90	-14	3,441	-0.41%
2020/01/15	20	68.60	13.1	68.50	68.20	6.9	3,415	0.20%
2020/01/14	0.1	67.20	0	0.00	67.20	0.1	3,395	0.00%
2020/01/10	2	65.60	4	65.10	65.30	-2	3,378	-0.06%
2020/01/09	4	66.80	0	0.00	66.50	4	3,374	0.12%
2020/01/08	6	67.02	5	65.50	65.50	1	3,356	0.03%
2020/01/07	0	0.00	7	64.71	65.10	-7	3,346	-0.21%
2020/01/06	0	0.00	7	65.63	65.20	-7	3,343	-0.21%
2020/01/03	0	0.00	10	67.77	67.60	-10	3,353	-0.30%
2020/01/02	12	68.05	0	0.00	68.50	12	3,364	0.36%
2019/12/30	0	0.00	1	68.20	68.00	-1	3,374	-0.03%
2019/12/27	3	68.40	23	67.83	67.50	-20	3,366	-0.59%
2019/12/26	28	67.77	1	67.90	68.00	27	3,355	0.80%
2019/12/24	0	0.00	9	65.78	65.90	-9	3,342	-0.27%
2019/12/23	0	0.00	62	65.95	65.90	-62	3,345	-1.85%
2019/12/20	105	66.92	0	0.00	66.50	105	3,344	3.14%	大買/鉅額交易
2019/12/19	15	66.01	0	0.00	66.00	15	3,330	0.45%
2019/12/18	36	66.03	0	0.00	65.70	36	3,326	1.08%
2019/12/17	1	65.00	4	65.05	64.90	-3	3,328	-0.09%
2019/12/13	1	64.20	1	64.60	64.20	0	3,349	0.00%
2019/12/12	0	0.00	10	65.99	65.90	-10	3,334	-0.30%
2019/12/11	2	67.20	4	66.15	65.80	-2	3,334	-0.06%
2019/12/10	0	0.00	11	68.64	69.80	-11	3,269	-0.34%
2019/12/09	18	69.65	14	68.66	69.90	4	3,283	0.12%
2019/12/06	4	66.45	2	67.15	67.00	2	3,272	0.06%
2019/12/05	0	0.00	3	66.30	66.10	-3	3,275	-0.09%
2019/12/04	18	66.97	0	0.00	67.00	18	3,287	0.55%
2019/12/03	15	66.75	0	0.00	66.80	15	3,329	0.45%
2019/11/29	1	66.20	1	66.10	66.20	0	3,427	0.00%
2019/11/28	1	67.00	1	68.80	67.00	0	3,411	0.00%
2019/11/27	1	69.40	1	69.90	69.40	0	3,369	0.00%
2019/11/26	4	69.45	3	69.20	69.70	1	3,345	0.03%
2019/11/25	5	71.68	5	70.76	69.70	0	3,334	0.00%
2019/11/22	5	70.30	0.1	70.70	70.70	4.9	3,288	0.15%
2019/11/21	4	69.15	2	70.05	70.40	2	3,231	0.06%
2019/11/20	2.1	67.50	5	67.46	67.60	-2.9	3,147	-0.09%
2019/11/19	26	71.25	64	71.97	69.40	-38	3,091	-1.23%
2019/11/18	25	67.74	34	65.12	69.70	-9	2,685	-0.34%
2019/11/15	39	64.78	17	63.45	63.40	22	2,513	0.88%
2019/11/14	1	62.70	3	62.20	62.80	-2	2,441	-0.08%
2019/11/13	2	63.05	29	63.60	63.00	-27	2,405	-1.12%
2019/11/12	59	62.84	20	63.55	63.80	39	2,360	1.65%
2019/11/11	3	61.40	14	61.52	61.40	-11	2,139	-0.51%
2019/11/08	11	60.30	0.1	60.30	60.40	11	2,086	0.52%
2019/11/07	1.1	61.49	2	62.10	59.20	-1	2,075	-0.05%
2019/11/06	0	0.00	15	60.75	60.70	-15	2,016	-0.75%
2019/11/05	12	61.98	51.1	62.46	62.00	-39.1	1,992	-1.96%
2019/11/04	61.1	60.98	8	61.06	61.30	53.1	1,890	2.81%
2019/11/01	0.1	58.00	80	58.32	58.10	-79.9	1,802	-4.43%
2019/10/31	16	59.40	69	59.76	58.00	-53	1,785	-2.97%
2019/10/30	89	57.91	18	57.76	58.00	71	1,587	4.47%
2019/10/29	55	56.78	0	0.00	56.60	55	1,531	3.59%
2019/10/25	2	57.40	16	56.60	56.50	-14	1,638	-0.85%
2019/10/24	17	56.73	1	55.50	56.70	16	1,633	0.98%
2019/10/17	0	0.00	12	54.16	54.80	-12	1,798	-0.67%
2019/10/16	2	54.00	1	53.40	54.00	1	1,809	0.06%
2019/10/15	1	53.70	53	53.68	53.70	-52	1,840	-2.83%
2019/10/09	11	53.31	11	53.40	53.30	0	1,966	0.00%
2019/10/07	0	0.00	58	57.54	56.90	-58	1,953	-2.97%
2019/10/04	79	57.35	2	57.45	57.60	77	1,959	3.93%
2019/10/02	1	57.30	1	56.70	56.70	0	2,056	0.00%
2019/10/01	1	56.30	2	56.95	56.90	-1	2,052	-0.05%
2019/09/27	0	0.00	10	55.40	55.20	-10	2,049	-0.49%
2019/09/26	0	0.00	3	56.23	56.20	-3	2,065	-0.15%
2019/09/25	0	0.00	1	55.60	56.10	-1	2,092	-0.05%
2019/09/24	1	56.00	2	55.85	56.00	-1	2,167	-0.05%
2019/09/23	2	55.80	2	56.50	55.80	0	2,172	0.00%
2019/09/19	0	0.00	1	55.80	55.90	-1	2,166	-0.05%
2019/09/18	0	0.00	6	55.00	55.30	-6	2,151	-0.28%
2019/09/17	0	0.00	11	54.72	54.60	-11	2,146	-0.51%
2019/09/16	0	0.00	6	56.05	55.90	-6	2,153	-0.28%
2019/09/12	0	0.00	6	56.63	56.80	-6	2,158	-0.28%
2019/09/11	1	57.80	9	57.19	56.80	-8	2,178	-0.37%
2019/09/10	15	57.25	0	0.00	57.30	15	2,193	0.68%
2019/09/09	4	59.10	3	59.07	59.40	1	2,164	0.05%
2019/09/06	0	0.00	73	58.57	58.50	-73	2,182	-3.34%
2019/09/05	47	59.18	20	58.66	59.10	27	2,181	1.24%
2019/09/04	35	57.80	45	56.98	57.90	-10	2,208	-0.45%
2019/09/03	105	58.31	7	57.10	56.90	98	2,296	4.27%	大買/
2019/09/02	0	0.00	105	54.73	55.00	-105	2,209	-4.75%	大賣/鉅額交易
2019/08/28	0	0.00	19	54.01	54.00	-19	2,229	-0.85%
2019/08/27	18	55.87	3	56.07	55.60	15	2,228	0.67%
2019/08/26	0	0.00	1	54.50	54.00	-1	2,225	-0.04%
2019/08/23	0	0.00	16	56.04	55.80	-16	2,231	-0.72%
2019/08/22	31	56.42	2	56.80	56.30	29	2,238	1.30%
2019/08/21	0	0.00	3	55.40	55.40	-3	2,228	-0.13%
2019/08/20	10	55.45	0	0.00	55.10	10	2,238	0.45%
2019/08/19	2	53.60	0	0.00	55.00	2	2,241	0.09%
2019/08/16	0	0.00	2	53.00	53.20	-2	2,250	-0.09%
2019/08/13	0	0.00	4	52.90	52.80	-4	2,405	-0.17%
2019/08/12	5	53.10	5	53.24	53.20	0	2,441	0.00%
2019/08/08	4	53.00	0	0.00	53.80	4	2,452	0.16%
2019/08/07	0	0.00	26	52.03	52.00	-26	2,465	-1.05%
2019/08/06	17	50.84	2	50.60	51.40	15	2,505	0.60%
2019/08/05	4	52.55	40	53.44	52.00	-36	2,501	-1.44%
2019/08/02	2	57.00	118	57.30	56.80	-116	2,508	-4.62%	大賣/鉅額交易
2019/08/01	37	59.10	1	58.50	59.40	36	2,548	1.41%
2019/07/31	0	0.00	31	58.23	58.80	-31	2,641	-1.17%
2019/07/30	2	57.75	142	57.70	57.90	-140	2,818	-4.97%	大賣/鉅額交易
2019/07/29	162	59.24	2	58.60	59.40	160	2,895	5.53%	大買/鉅額交易
2019/07/26	1	58.00	26	57.75	57.50	-25	2,993	-0.84%
2019/07/25	151	58.81	13	58.32	57.30	138	2,998	4.60%	大買/鉅額交易
2019/07/24	29	56.60	0	0.00	56.80	29	2,853	1.02%
2019/07/22	0	0.00	1	55.10	55.10	-1	2,851	-0.04%
2019/07/18	2	55.80	8	56.46	55.80	-6	2,866	-0.21%
2019/07/17	0	0.00	137	56.06	56.90	-137	2,884	-4.75%	大賣/鉅額交易
2019/07/16	134	58.30	24	56.94	55.80	110	2,878	3.82%	大買/鉅額交易
2019/07/15	0	0.00	5	55.82	55.80	-5	2,758	-0.18%
2019/07/11	2	56.00	19	56.35	56.30	-17	2,759	-0.62%
2019/07/10	0	0.00	193	55.69	56.20	-193	2,787	-6.92%	大賣/鉅額交易
2019/07/09	5	55.56	46	55.56	55.80	-41	2,790	-1.47%
2019/07/08	247	57.30	2	57.70	57.60	245	2,751	8.90%	大買/鉅額交易
2019/07/04	1	55.50	0	0.00	55.90	1	2,787	0.04%
2019/07/03	0	0.00	5	55.58	56.10	-5	2,828	-0.18%
2019/07/02	0	0.00	72	55.73	55.40	-72	2,817	-2.56%
2019/07/01	97	55.41	0	0.00	56.00	97	2,799	3.47%
2019/06/27	0	0.00	3	52.93	53.00	-3	2,763	-0.11%
2019/06/26	0	0.00	6	52.60	52.60	-6	2,869	-0.21%
2019/06/25	0	0.00	4	52.13	52.10	-4	2,918	-0.14%
2019/06/21	0	0.00	22	53.97	53.30	-22	2,950	-0.75%
2019/06/20	12	53.93	41	53.61	54.30	-29	2,966	-0.98%
2019/06/19	61	53.99	0	0.00	53.60	61	2,999	2.03%
2019/06/18	9	53.80	9	53.67	52.60	0	3,011	0.00%
2019/06/17	0	0.00	3	52.83	53.10	-3	2,997	-0.10%
2019/06/14	0	0.00	26	53.37	54.00	-26	3,091	-0.84%
2019/06/13	13	54.16	5	53.10	54.30	8	3,127	0.26%
2019/06/12	16	53.85	104	52.79	52.90	-88	3,266	-2.69%	大賣/
2019/06/11	127	51.00	1	52.50	53.00	126	3,239	3.89%	大買/鉅額交易
2019/06/10	14	48.32	1	48.90	48.20	13	3,180	0.41%
2019/06/05	0	0.00	3	47.75	47.25	-3	3,329	-0.09%
2019/06/04	0	0.00	6	47.57	47.20	-6	3,440	-0.17%
2019/05/31	12	47.68	4	47.93	47.40	8	3,487	0.23%
2019/05/29	2	48.13	0	0.00	48.15	2	3,504	0.06%
2019/05/28	2	47.30	16	47.52	48.00	-14	3,492	-0.40%
2019/05/27	1	46.15	1	46.45	46.15	0	3,475	0.00%
2019/05/24	15	46.98	3	47.30	46.30	12	3,473	0.35%
2019/05/23	1	46.45	1	45.60	47.25	0	3,457	0.00%
2019/05/22	31	46.97	138	46.62	46.30	-107	3,449	-3.10%	大賣/鉅額交易
2019/05/21	125	47.00	0	0.00	47.00	125	3,416	3.66%	大買/鉅額交易
2019/05/17	0	0.00	3	45.07	44.95	-3	3,325	-0.09%
2019/05/16	0	0.00	8.1	47.88	47.10	-8.1	3,355	-0.24%
2019/05/15	0	0.00	1	49.30	49.00	-1	3,342	-0.03%
2019/05/14	11	48.45	0	0.00	48.40	11	3,324	0.33%
2019/05/13	1	49.80	4	49.93	49.80	-3	3,276	-0.09%
2019/05/10	0.1	51.30	45	51.48	51.60	-45	3,263	-1.38%
2019/05/09	5.1	56.13	4	53.70	53.10	1.1	3,187	0.03%
2019/05/08	34	57.01	70	58.51	56.50	-36	3,103	-1.16%
2019/05/07	214	59.39	128	59.23	58.70	86	2,964	2.90%	大買/大賣/
2019/05/06	112	56.87	89	55.50	56.80	23	2,777	0.83%	大買/
2019/05/03	100	55.35	35	55.64	55.90	65	2,634	2.47%
2019/05/02	98	52.27	1	52.40	52.50	97	2,474	3.92%
2019/04/30	1	49.20	0	0.00	49.90	1	2,447	0.04%
2019/04/29	5	49.61	49	49.35	48.70	-44	2,448	-1.80%
2019/04/26	11	51.99	1	51.70	51.20	10	2,435	0.41%
2019/04/25	35	52.15	15	52.53	52.20	20	2,448	0.82%
2019/04/24	1	50.80	0	0.00	51.40	1	2,452	0.04%
2019/04/23	1	51.30	14	51.89	51.30	-13	2,465	-0.53%
2019/04/22	9	53.22	0	0.00	53.40	9	2,451	0.37%
2019/04/19	19	52.47	25	51.73	51.60	-6	2,435	-0.25%
2019/04/18	10	51.24	51	50.99	50.50	-41	2,426	-1.69%
2019/04/17	7	52.73	42	52.57	52.20	-35	2,425	-1.44%
2019/04/16	35	52.85	0	0.00	53.40	35	2,424	1.44%
2019/04/15	0	0.00	3	50.43	51.10	-3	2,418	-0.12%
2019/04/12	1	51.40	29	51.13	50.70	-28	2,421	-1.16%
2019/04/11	51	51.87	1	49.55	51.80	50	2,397	2.09%
2019/04/10	1	49.25	0	0.00	49.25	1	2,321	0.04%
2019/04/01	3	53.70	2	52.80	52.80	1	2,166	0.05%
2019/03/29	1	53.70	1	53.90	53.70	0	2,134	0.00%
2019/03/28	0	0.00	20	53.17	51.00	-20	2,020	-0.99%
2019/03/27	0	0.00	25	52.96	53.40	-25	1,966	-1.27%
2019/03/26	2	53.50	4	53.35	53.00	-2	1,947	-0.10%
2019/03/25	2	52.10	0	0.00	52.40	2	1,913	0.10%
2019/03/22	4	56.88	7	56.09	55.50	-3	1,869	-0.16%
2019/03/20	0	0.00	1	55.40	56.00	-1	1,767	-0.06%
2019/03/19	31	55.61	32	55.63	55.20	-1	1,712	-0.06%
2019/03/18	30	53.40	1	54.00	53.70	29	1,596	1.82%
2019/03/15	7	52.21	35	52.45	54.20	-28	1,518	-1.85%
2019/03/14	53	49.48	3.1	49.15	49.60	49.9	1,339	3.73%
2019/03/13	12.1	48.26	12	48.16	48.65	0.1	1,274	0.00%
2019/03/12	21.1	49.64	20	49.49	47.00	1.1	1,217	0.09%
2019/03/11	3	48.83	4	48.45	47.80	-1	1,060	-0.09%
2019/03/07	98	46.03	6	46.24	46.35	92	888	10.35%
2019/03/06	0	0.00	3	42.70	42.75	-3	819	-0.37%
2019/03/05	11	43.72	5	43.60	43.00	6	812	0.74%
2019/03/04	1	42.70	4	42.64	43.60	-3	798	-0.38%
2019/02/27	1	40.90	0	0.00	41.20	1	759	0.13%
2019/02/26	0	0.00	1	41.30	41.00	-1	752	-0.13%
2019/02/25	2	41.45	0	0.00	41.25	2	748	0.27%
2019/02/22	0	0.00	1	42.00	41.85	-1	733	-0.14%
2019/02/21	1	41.60	1	42.25	41.60	0	726	0.00%
2019/02/20	2	41.83	0	0.00	41.75	2	709	0.28%
2019/02/19	0	0.00	3	41.35	42.00	-3	686	-0.44%
2019/02/18	0	0.00	4	41.00	41.65	-4	674	-0.59%
2019/02/15	20	41.00	17	41.35	41.20	3	655	0.46%
2019/02/14	4	38.34	0	0.00	39.00	4	583	0.69%
2019/02/13	1	37.40	0	0.00	37.55	1	571	0.17%
2019/02/12	0	0.00	7	38.50	38.40	-7	555	-1.26%
2019/02/11	2	38.80	11	38.45	38.95	-9	546	-1.65%
2019/01/25	5	37.35	1	36.90	36.95	4	517	0.77%
2019/01/23	3	36.03	2	36.05	36.30	1	517	0.19%
2019/01/22	0	0.00	1	37.00	36.75	-1	505	-0.20%
2019/01/21	5	36.68	0	0.00	36.85	5	499	1.00%
2019/01/18	1	36.50	0	0.00	36.60	1	491	0.20%
2019/01/17	11	37.73	7	37.69	36.80	4	481	0.83%
2019/01/16	2	37.20	0	0.00	37.00	2	457	0.44%
2019/01/11	39	34.98	0	0.00	35.00	39	374	10.43%
2019/01/07	2	33.98	1	34.05	34.70	1	319	0.31%
2018/12/03	0	0.00	1	31.30	31.20	-1	295	-0.34%
2018/11/29	1	30.80	1	30.95	30.75	0	293	0.00%
2018/11/28	1	30.50	0	0.00	30.70	1	290	0.34%
2018/11/01	4	28.08	4	27.95	28.50	0	308	0.00%
2018/10/16	0	0.00	1	29.30	29.40	-1	360	-0.28%
2018/10/11	0	0.00	1	26.95	26.95	-1	346	-0.29%
2018/10/09	0	0.00	1	28.20	28.30	-1	334	-0.30%
2018/10/08	0	0.00	1	29.50	29.20	-1	328	-0.30%
2018/10/03	0	0.00	2	30.40	30.45	-2	323	-0.62%
2018/09/17	0	0.00	1	31.85	31.50	-1	344	-0.29%
2018/09/14	0	0.00	3	32.00	32.10	-3	346	-0.87%
2018/09/10	0	0.00	1	31.50	31.20	-1	353	-0.28%
2018/09/07	1	33.00	0	0.00	32.65	1	348	0.29%
2018/09/03	0	0.00	3	35.07	35.00	-3	399	-0.75%
2018/08/31	1	35.30	0	0.00	35.25	1	401	0.25%
2018/08/29	0	0.00	1	35.30	35.20	-1	409	-0.24%
2018/08/17	0	0.00	8	34.81	34.80	-8	433	-1.85%
2018/08/10	0	0.00	1	36.05	35.90	-1	452	-0.22%
2018/08/08	2	37.00	0	0.00	36.70	2	448	0.45%
2018/08/07	1	37.05	0	0.00	37.10	1	451	0.22%
2018/08/06	2	37.73	1	38.25	37.90	1	455	0.22%
2018/08/03	7	37.55	4	37.64	38.30	3	470	0.64%
2018/08/02	6	37.02	1	36.80	36.90	5	455	1.10%
2018/08/01	1	36.30	0	0.00	36.15	1	436	0.23%
2018/06/29	0	0.00	1	40.40	40.35	-1	873	-0.11%
2018/06/20	0	0.00	1	42.00	42.50	-1	1,336	-0.07%
2018/06/14	3	45.68	4	45.85	43.90	-1	1,349	-0.07%
2018/06/11	0	0.00	1	44.30	44.40	-1	1,446	-0.07%
2018/06/07	1	42.90	2	44.00	43.30	-1	1,534	-0.07%
2018/05/29	1	44.10	1	44.15	43.40	0	1,613	0.00%
2018/05/28	1	42.60	0	0.00	43.20	1	1,615	0.06%
2018/05/23	1	41.50	0	0.00	41.45	1	1,769	0.06%
2018/05/21	1	41.80	3	41.88	42.70	-2	1,981	-0.10%
2018/05/18	0	0.00	4	40.91	41.20	-4	2,003	-0.20%
2018/05/16	2	40.50	0	0.00	40.55	2	2,077	0.10%
2018/05/15	0	0.00	11	40.60	40.15	-11	2,116	-0.52%
2018/05/14	1	40.65	0	0.00	41.10	1	2,158	0.05%
2018/05/10	0	0.00	1	42.35	42.35	-1	2,284	-0.04%
2018/05/09	1	43.80	0	0.00	43.45	1	2,282	0.04%
2018/05/07	1	44.40	1	44.45	44.45	0	2,280	0.00%
2018/05/04	1	44.80	8	45.24	44.40	-7	2,277	-0.31%
2018/05/03	3	45.60	1	45.30	45.60	2	2,262	0.09%
2018/05/02	0	0.00	5	45.35	45.25	-5	2,259	-0.22%
2018/04/27	2	46.08	4	45.81	45.50	-2	2,255	-0.09%
2018/04/26	11	46.96	4	44.99	44.00	7	2,256	0.31%
2018/04/25	24	45.43	1	46.40	46.40	23	2,258	1.02%
2018/04/24	1	42.60	1	44.05	44.15	0	2,250	0.00%
2018/04/23	1	47.80	1	46.85	46.10	0	2,222	0.00%
2018/04/20	2	51.00	3.1	50.74	49.05	-1.1	2,192	-0.05%
2018/04/19	3	49.65	2.1	49.70	49.95	1	2,164	0.04%
2018/04/18	0.1	49.00	1	48.60	49.00	-0.9	2,144	-0.04%
2018/04/17	5	49.90	7	48.69	47.90	-2	2,123	-0.09%
2018/04/16	16	47.80	2	47.68	48.10	14	2,060	0.68%
2018/04/13	0	0.00	1	48.50	48.10	-1	2,048	-0.05%
2018/04/11	5	48.36	7	48.22	49.50	-2	2,025	-0.10%
2018/04/10	0	0.00	1	45.50	45.75	-1	1,965	-0.05%
2018/04/03	4	46.54	0	0.00	45.90	4	1,956	0.20%
2018/03/31	1	45.50	0	0.00	46.40	1	1,911	0.05%
2018/03/29	73	45.46	73	45.47	46.30	0	1,842	0.00%
2018/03/28	16	42.44	15	42.24	43.85	1	1,726	0.06%
2018/03/26	1	38.85	4	38.95	39.90	-3	1,521	-0.20%
2018/03/23	1	36.85	1	37.20	37.45	0	1,446	0.00%
2018/03/21	1	38.50	0	0.00	37.80	1	1,429	0.07%
2018/03/20	1	38.00	0	0.00	38.10	1	1,420	0.07%
2018/03/19	1	37.90	2	38.08	37.70	-1	1,408	-0.07%
2018/03/16	1	38.55	0.1	38.00	38.10	0.9	1,396	0.06%