優群 (3217)-國票券商分點個股進出

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
158.0
漲跌
▲1.0
漲幅
+0.64%
成交量
774張
產業
上櫃電子零組件類股
364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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/06	0	0.00	0	159.50	157.00	0	2,259	0.00%
2024/05/02	0	0.00	0.1	161.00	158.50	-0.1	2,287	-0.01%
2024/04/30	6	161.75	0	0.00	161.50	6	2,308	0.26%
2024/04/29	1	157.50	0	0.00	158.50	1	2,362	0.04%
2024/04/26	0	0.00	0	161.50	159.00	0	2,441	0.00%
2024/04/25	0	159.00	0	160.50	158.00	0	2,469	0.00%
2024/04/19	1	160.00	0	0.00	157.50	1	2,595	0.04%
2024/04/17	0	0.00	0.1	164.50	162.00	-0.1	2,688	0.00%
2024/04/16	10	158.00	5	158.90	158.50	5	2,672	0.19%
2024/04/15	16	163.53	0	167.50	165.00	16	2,664	0.60%
2024/04/12	0	0.00	10	171.50	168.00	-10	2,702	-0.37%
2024/04/11	10	166.00	0.3	166.50	168.50	9.7	2,766	0.35%
2024/04/10	2	168.00	0	0.00	167.50	2	2,913	0.07%
2024/04/09	2	173.50	4.6	175.59	171.50	-2.6	2,996	-0.09%
2024/04/08	0	178.50	20	179.00	178.50	-20	3,147	-0.64%
2024/04/03	0.1	178.00	0.2	178.50	178.50	-0.2	3,162	-0.01%
2024/04/02	0.2	182.00	0	0.00	181.50	0.2	3,182	0.01%
2024/04/01	0	0.00	1.2	183.68	181.50	-1.2	3,182	-0.04%
2024/03/29	3.7	181.67	0	0.00	179.50	3.7	3,189	0.11%
2024/03/27	0	0.00	2.3	181.46	180.50	-2.3	3,200	-0.07%
2024/03/26	3.3	188.76	31.4	184.95	185.50	-28.1	3,190	-0.88%
2024/03/25	13.4	193.33	5.1	192.33	194.00	8.3	3,172	0.26%
2024/03/22	3.1	185.32	5.6	185.11	184.00	-2.5	3,066	-0.08%
2024/03/21	4.6	181.32	14	178.97	183.50	-9.4	3,083	-0.31%
2024/03/20	13	170.23	0	0.00	170.00	13	3,134	0.41%
2024/03/19	11	173.14	1.1	171.17	170.50	9.9	3,138	0.32%
2024/03/18	26.1	170.17	0	0.00	172.00	26.1	3,138	0.83%
2024/03/15	0	0.00	1.2	165.23	164.50	-1.2	3,133	-0.04%
2024/03/14	1.2	165.01	2	165.50	163.00	-0.8	3,141	-0.03%
2024/03/13	1	160.00	0.1	165.00	161.50	0.9	3,171	0.03%
2024/03/12	1	166.50	0	0.00	166.00	1	3,169	0.03%
2024/03/11	11	165.41	41.7	165.06	165.50	-30.7	3,195	-0.96%
2024/03/08	26.7	170.20	60	174.75	168.50	-33.3	3,196	-1.04%
2024/03/07	2	181.75	1	177.00	177.00	1	3,171	0.03%
2024/03/06	41	184.63	1	184.00	185.00	40	3,183	1.26%
2024/03/05	1	186.50	2.1	184.93	184.50	-1.1	3,223	-0.03%
2024/03/04	1	185.96	1.1	184.68	184.00	-0.1	3,307	0.00%
2024/03/01	11.1	184.84	1	183.00	183.50	10.1	3,489	0.29%
2024/02/29	11	181.64	2	182.06	181.50	9	3,553	0.25%
2024/02/27	6	187.13	10	183.03	185.50	-4.1	3,601	-0.11%
2024/02/26	11	189.15	2.4	190.01	187.50	8.6	3,621	0.24%
2024/02/23	27.3	193.92	5.8	196.61	195.00	21.5	3,606	0.60%
2024/02/22	7.8	192.98	5.7	192.25	194.00	2.1	3,554	0.06%
2024/02/21	5.5	180.66	1.2	181.30	185.00	4.2	3,465	0.12%
2024/02/20	1.2	176.31	2	173.25	173.50	-0.8	3,545	-0.02%
2024/02/19	4	173.88	3.9	174.27	175.50	0.1	3,563	0.00%
2024/02/16	0.9	181.50	2.4	181.26	178.00	-1.5	3,554	-0.04%
2024/02/15	13.9	178.61	11	180.64	181.50	2.9	3,586	0.08%
2024/02/05	0	0.00	4	174.63	172.00	-4	3,598	-0.11%
2024/02/02	1	178.50	4.2	176.41	176.00	-3.2	3,660	-0.09%
2024/02/01	1.4	175.71	1.2	173.49	173.50	0.1	3,752	0.00%
2024/01/31	0.2	177.69	0	0.00	174.50	0.2	4,059	0.01%
2024/01/30	0	0.00	1	175.50	175.00	-1	4,343	-0.02%
2024/01/29	1	174.00	0	0.00	175.00	1	4,426	0.02%
2024/01/26	0	0.00	3	171.15	170.50	-3	4,461	-0.07%
2024/01/25	1	177.41	43.1	174.27	171.00	-42.1	4,461	-0.94%
2024/01/24	14.1	173.05	20	177.98	173.00	-5.9	4,436	-0.13%
2024/01/23	24	176.42	3.6	182.32	176.00	20.4	4,419	0.46%
2024/01/22	12.8	183.06	3.7	182.45	185.50	9.1	4,335	0.21%
2024/01/19	13.5	178.78	2.9	177.26	177.00	10.6	4,241	0.25%
2024/01/18	1.9	173.18	1	171.00	173.00	0.9	4,204	0.02%
2024/01/17	3	173.17	1.6	175.93	172.50	1.4	4,184	0.03%
2024/01/16	2.6	175.87	1.2	173.96	176.00	1.4	4,160	0.03%
2024/01/15	1.2	171.41	0	0.00	174.50	1.2	4,127	0.03%
2024/01/12	0	0.00	18	167.58	166.50	-18	4,076	-0.44%
2024/01/11	42	173.70	61	174.16	170.50	-19	4,040	-0.47%
2024/01/10	0	0.00	2	167.50	165.00	-2	3,953	-0.05%
2024/01/09	2	168.75	0.5	167.21	168.00	1.5	3,938	0.04%
2024/01/08	14.5	172.30	18	172.11	165.50	-3.5	3,913	-0.09%
2024/01/05	9	170.94	3.3	168.25	175.00	5.7	3,869	0.15%
2024/01/04	17.3	173.78	18.4	173.54	164.50	-1.1	3,821	-0.03%
2024/01/03	13.4	180.95	10.6	178.35	182.50	2.8	3,740	0.07%
2024/01/02	33.8	172.38	7.3	167.56	176.50	26.5	3,638	0.73%
2023/12/29	0.3	171.50	2.2	172.19	171.50	-1.8	3,479	-0.05%
2023/12/28	4.2	170.88	2.5	171.84	172.00	1.7	3,485	0.05%
2023/12/27	0.5	169.50	2.2	169.05	168.50	-1.7	3,493	-0.05%
2023/12/26	4.2	168.05	2.1	168.85	168.50	2.1	3,499	0.06%
2023/12/25	1.1	169.25	2	170.00	166.00	-0.9	3,514	-0.03%
2023/12/22	2	171.25	1	169.63	171.00	1	3,522	0.03%
2023/12/21	0	0.00	2	170.01	170.50	-2	3,514	-0.06%
2023/12/20	4.1	170.60	0	0.00	171.50	4.1	3,505	0.12%
2023/12/19	0	0.00	8	162.38	164.50	-8	3,479	-0.23%
2023/12/18	1	159.50	28.8	161.55	165.00	-27.8	3,465	-0.80%
2023/12/15	24.4	173.21	1	169.50	168.00	23.4	3,401	0.69%
2023/12/13	0	0.00	10	166.00	166.50	-10	3,249	-0.31%
2023/12/12	0	0.00	0.1	168.50	167.50	-0.1	3,260	0.00%
2023/12/11	0.1	169.00	10	167.50	168.00	-9.9	3,272	-0.30%
2023/12/08	10	176.00	0	170.00	169.50	10	3,275	0.30%
2023/12/06	23	172.26	0	0.00	171.50	23	3,274	0.70%
2023/12/04	0	0.00	10	166.50	166.00	-10	3,315	-0.30%
2023/12/01	2	170.75	3	169.17	168.50	-1	3,334	-0.03%
2023/11/30	0	0.00	16.1	168.39	170.00	-16.1	3,343	-0.48%
2023/11/29	5.1	167.54	16.2	165.93	168.50	-11.1	3,360	-0.33%
2023/11/28	54.1	166.07	0	165.00	168.00	54.1	3,324	1.63%
2023/11/27	9.1	151.85	14.1	155.88	158.00	-5	3,308	-0.15%
2023/11/24	12.1	152.99	12	154.00	156.00	0.1	3,312	0.00%
2023/11/22	0	0.00	1	149.50	149.50	-1	3,207	-0.03%
2023/11/21	1	155.00	2	152.50	152.00	-1	3,189	-0.03%
2023/11/20	0	0.00	0.1	153.00	152.00	-0.1	3,180	0.00%
2023/11/17	3.1	154.81	4	153.25	153.00	-0.9	3,174	-0.03%
2023/11/14	0	0.00	1	154.00	154.00	-1	2,998	-0.03%
2023/11/13	1	158.50	5	153.50	158.00	-4	2,946	-0.14%
2023/11/10	2	153.50	24.5	154.76	156.00	-22.5	2,883	-0.78%
2023/11/08	26.1	150.94	24.8	150.89	153.00	1.3	2,733	0.05%
2023/11/07	18.1	147.22	9.5	142.98	149.00	8.6	2,435	0.35%
2023/11/06	14.2	134.93	26.7	136.49	135.50	-12.5	2,195	-0.57%
2023/11/03	2.7	126.80	11.3	129.62	129.50	-8.6	2,166	-0.40%
2023/11/02	0.3	122.00	0.4	121.62	125.00	-0.1	2,149	0.00%
2023/11/01	0.4	118.00	0.5	117.94	118.50	-0.2	2,219	-0.01%
2023/10/31	8.5	123.39	70	118.19	116.50	-61.5	2,233	-2.75%
2023/10/30	1	120.50	1	120.50	121.50	0	2,280	0.00%
2023/10/27	1	121.00	1	120.00	120.00	0	2,460	0.00%
2023/10/26	2	120.25	2.1	121.03	120.00	-0.1	2,624	0.00%
2023/10/25	0.1	123.50	1.1	122.95	124.00	-1	2,678	-0.04%
2023/10/24	27.1	122.34	2	122.00	122.50	25.1	2,738	0.92%
2023/10/20	2	121.00	2.1	120.52	120.50	-0.1	2,835	0.00%
2023/10/19	12.1	119.18	3	120.66	122.00	9	2,833	0.32%
2023/10/18	0	122.00	2.1	120.52	120.00	-2.1	2,838	-0.07%
2023/10/17	1.1	125.05	1	122.50	122.00	0.1	2,846	0.00%
2023/10/16	12	125.12	1	123.50	124.00	11	2,857	0.39%
2023/10/13	2	126.25	55.3	126.62	127.50	-53.3	2,895	-1.84%
2023/10/12	142.3	124.68	61	125.30	126.50	81.3	2,941	2.76%	大買/
2023/10/11	3.1	131.13	26.8	126.31	125.00	-23.7	2,984	-0.79%
2023/10/06	3.8	138.47	38	139.42	138.50	-34.2	3,001	-1.14%
2023/10/05	55	137.36	1.2	137.97	138.00	53.8	3,034	1.77%
2023/10/04	6.2	137.03	15	138.23	137.50	-8.8	3,068	-0.29%
2023/10/03	1	137.51	31.1	137.06	138.00	-30.1	3,080	-0.98%
2023/10/02	77.1	135.14	0	0.00	134.50	77.1	3,080	2.50%
2023/09/28	1	134.00	1	135.46	133.50	0	3,125	0.00%
2023/09/27	4	131.96	5	134.20	135.00	-1	3,147	-0.03%
2023/09/26	4	130.25	11.1	130.94	130.00	-7	3,161	-0.22%
2023/09/25	3.1	128.66	3	130.17	130.50	0.1	3,221	0.00%
2023/09/21	3	128.83	5	127.50	128.00	-2	3,245	-0.06%
2023/09/20	0	0.00	8.5	131.32	130.50	-8.5	3,272	-0.26%
2023/09/19	1	132.50	0	135.33	131.00	1	3,300	0.03%
2023/09/18	1	135.46	1	136.46	134.00	0	3,334	0.00%
2023/09/15	1	135.00	0	0.00	134.00	1	3,439	0.03%
2023/09/14	1	138.05	0.1	140.00	138.50	0.9	3,523	0.03%
2023/09/13	0.1	135.00	1	137.00	138.00	-0.9	3,597	-0.03%
2023/09/12	2	138.00	2.8	135.48	134.00	-0.8	3,713	-0.02%
2023/09/11	0.8	138.00	3	137.67	138.00	-2.2	3,746	-0.06%
2023/09/08	14.2	141.08	2.3	142.38	141.00	12	3,830	0.31%
2023/09/07	4.3	141.94	2.3	140.74	140.50	2	3,878	0.05%
2023/09/06	51.3	143.10	41	141.01	141.00	10.3	3,870	0.27%
2023/09/05	1	139.99	3.2	140.38	141.50	-2.2	3,971	-0.06%
2023/09/04	3.2	138.20	2.8	137.17	140.50	0.4	4,013	0.01%
2023/09/01	35.6	136.72	22.6	134.26	135.50	13	4,115	0.32%
2023/08/31	42.6	133.66	33.2	135.88	136.00	9.4	4,126	0.23%
2023/08/30	0.2	125.40	26	128.06	128.50	-25.9	3,957	-0.65%
2023/08/29	10	117.50	0	0.00	120.00	10	3,848	0.26%
2023/08/28	15	115.50	0	0.00	116.50	15	3,827	0.39%
2023/08/24	0	0.00	1.1	119.15	119.00	-1.1	3,796	-0.03%
2023/08/23	0.1	117.00	0.1	117.00	120.50	0	3,797	0.00%
2023/08/22	0	0.00	0.3	119.69	119.00	-0.3	3,780	-0.01%
2023/08/21	0.1	121.00	0	0.00	122.50	0.1	3,758	0.00%
2023/08/18	0	0.00	0.2	124.02	121.50	-0.2	3,754	-0.01%
2023/08/17	0.2	125.00	0	0.00	126.00	0.2	3,736	0.01%
2023/08/14	1	121.50	1	121.00	121.00	0	3,732	0.00%
2023/08/11	0	0.00	0.3	125.33	125.50	-0.3	3,715	-0.01%
2023/08/10	0.3	128.00	105	126.33	124.00	-104.7	3,695	-2.83%	大賣/鉅額交易
2023/08/09	43	129.72	37.3	131.29	131.00	5.7	3,625	0.16%
2023/08/08	120.3	133.68	71.2	132.26	134.50	49.1	3,564	1.38%	大買/
2023/08/07	51.2	128.70	20.1	129.15	134.00	31.1	3,544	0.88%
2023/08/04	7.1	125.23	1	125.50	126.00	6.1	3,462	0.18%
2023/08/02	4	125.00	21	124.41	123.50	-17	3,448	-0.49%
2023/08/01	25	129.52	83.3	127.72	129.50	-58.3	3,385	-1.72%
2023/07/31	94.3	138.40	18.8	139.87	136.00	75.5	3,207	2.36%
2023/07/28	0.8	132.00	1	133.00	133.00	-0.2	3,044	-0.01%
2023/07/27	2	126.00	0	0.00	126.00	2	2,981	0.07%
2023/07/26	5	133.10	0.1	136.44	129.00	4.9	2,921	0.17%
2023/07/25	1.1	131.63	1.1	132.46	135.00	0	2,848	0.00%
2023/07/24	0.1	131.00	1.1	131.32	131.00	-1	2,827	-0.04%
2023/07/21	0.1	130.61	0	0.00	131.50	0.1	2,822	0.00%
2023/07/19	0	0.00	1	133.00	132.00	-1	2,823	-0.04%
2023/07/18	1	133.50	0.4	137.04	134.00	0.6	2,834	0.02%
2023/07/17	1.4	137.13	0.4	138.00	138.50	1	2,816	0.04%
2023/07/14	0.5	136.37	24	137.52	141.50	-23.5	2,820	-0.83%
2023/07/13	13	132.88	48	133.00	132.50	-35	2,766	-1.27%
2023/07/12	10	133.50	42	134.83	135.50	-32	2,713	-1.18%
2023/07/11	78	131.82	1	133.50	132.50	77	2,668	2.89%
2023/07/07	0	0.00	1	130.50	129.00	-1	2,633	-0.04%
2023/07/05	4	133.38	0	0.00	134.00	4	2,562	0.16%
2023/07/04	0.5	133.00	2	131.50	131.50	-1.5	2,518	-0.06%
2023/07/03	2	133.50	16	133.59	135.00	-14	2,482	-0.56%
2023/06/29	0	0.00	1	129.50	129.00	-1	2,424	-0.04%
2023/06/28	1	129.50	12.4	129.47	128.50	-11.4	2,425	-0.47%
2023/06/27	0.3	132.00	0	0.00	130.50	0.3	2,437	0.01%
2023/06/26	0	135.00	14.4	136.98	134.00	-14.4	2,439	-0.59%
2023/06/21	14.4	140.11	7	140.07	139.00	7.4	2,451	0.30%
2023/06/20	24	134.48	0	133.50	135.00	24	2,469	0.97%
2023/06/19	1	136.50	39	137.93	136.50	-38	2,515	-1.51%
2023/06/16	41	131.63	7.5	133.28	136.50	33.5	2,450	1.37%
2023/06/15	2.5	129.08	9	128.48	129.00	-6.5	2,367	-0.27%
2023/06/14	2	129.01	18.1	128.09	128.00	-16.1	2,586	-0.62%
2023/06/13	26	123.69	0.5	124.62	125.00	25.5	2,527	1.01%
2023/06/12	1.5	124.31	0.8	126.43	125.00	0.7	2,465	0.03%
2023/06/09	3.8	125.53	12.3	126.11	126.50	-8.5	2,423	-0.35%
2023/06/08	3.2	122.79	3.4	120.15	117.00	-0.2	2,285	-0.01%
2023/06/07	1.4	120.33	3.4	120.04	122.50	-2	2,205	-0.09%
2023/06/06	0.4	112.82	5.4	113.11	113.50	-5	2,101	-0.24%
2023/06/05	2.3	110.32	0	0.00	109.50	2.3	2,022	0.11%
2023/06/02	3	106.33	0	0.00	106.50	3	2,019	0.15%
2023/05/31	0	0.00	1	107.49	107.00	-1	2,017	-0.05%
2023/05/30	0	107.50	3	107.50	107.50	-3	2,018	-0.15%
2023/05/29	0	0.00	2	108.00	108.50	-2	2,021	-0.10%
2023/05/26	0	0.00	0	107.00	105.50	0	2,014	0.00%
2023/05/25	1	106.50	0	0.00	107.00	1	2,019	0.05%
2023/05/24	0	0.00	0	106.50	107.00	0	2,046	0.00%
2023/05/23	0	106.50	0	0.00	106.50	0	2,083	0.00%
2023/05/22	0	0.00	0.9	106.94	107.00	-0.9	2,105	-0.04%
2023/05/19	2.9	106.98	2	108.00	106.00	0.9	2,116	0.04%
2023/05/18	0	0.00	0	106.00	105.00	0	2,106	0.00%
2023/05/17	0	105.50	0.1	105.14	105.50	-0.1	2,105	0.00%
2023/05/15	0	0.00	0	100.50	100.00	0	2,124	0.00%
2023/05/11	2	100.36	0	0.00	99.90	2	2,159	0.09%
2023/05/05	0	0.00	0.2	106.00	104.50	-0.2	2,162	-0.01%
2023/05/04	0.2	104.00	0	0.00	104.50	0.2	2,169	0.01%
2023/05/03	1	104.50	0.2	105.00	104.50	0.9	2,182	0.04%
2023/05/02	0.2	104.50	0	0.00	105.50	0.2	2,212	0.01%
2023/04/28	1	102.50	2.5	102.50	102.50	-1.5	2,270	-0.07%
2023/04/27	0.5	99.36	0	99.79	101.00	0.5	2,261	0.02%
2023/04/26	0	99.80	1	100.00	100.50	-1	2,251	-0.04%
2023/04/25	0	0.00	1.1	100.27	100.00	-1.1	2,240	-0.05%
2023/04/24	2.1	102.54	0	0.00	103.50	2.1	2,222	0.09%
2023/04/21	1.3	106.71	71	105.51	104.00	-69.7	2,200	-3.17%
2023/04/20	2	107.76	0.1	112.00	106.00	1.9	2,166	0.09%
2023/04/19	2.1	113.47	4.2	114.96	113.00	-2.1	2,144	-0.10%
2023/04/18	1.2	110.85	0	0.00	113.00	1.2	2,072	0.06%
2023/04/17	5	110.50	4	112.50	113.00	1	2,022	0.05%
2023/04/14	1	108.00	20	108.75	108.00	-19	1,970	-0.96%
2023/04/13	22	108.11	20	108.50	107.50	2	1,958	0.10%
2023/04/12	22	109.45	4	110.00	110.00	18	1,935	0.93%
2023/04/11	0	108.50	0	0.00	108.00	0	1,892	0.00%
2023/04/10	4	107.50	0	0.00	108.00	4	1,868	0.21%
2023/04/07	5	111.50	0.3	111.50	109.00	4.7	1,855	0.25%
2023/04/06	1.3	110.79	0	0.00	111.50	1.3	1,840	0.07%
2023/03/31	3	111.67	0	112.00	111.50	3	1,826	0.16%
2023/03/30	0	0.00	0.1	111.50	111.50	-0.1	1,803	0.00%
2023/03/29	1.1	109.50	0	0.00	109.00	1.1	1,769	0.06%
2023/03/28	17	112.06	0	0.00	109.00	17	1,740	0.98%
2023/03/27	40	112.13	0.1	112.00	112.50	39.9	1,682	2.37%
2023/03/24	1.1	112.50	0.4	112.93	111.00	0.6	1,635	0.04%
2023/03/23	7.4	112.50	0.1	113.00	113.00	7.3	1,574	0.47%
2023/03/22	3.1	110.31	2.1	106.51	113.00	1	1,437	0.07%
2023/03/21	1.1	104.50	20.4	104.51	103.00	-19.3	1,272	-1.52%
2023/03/20	10	104.00	20.9	102.78	103.50	-10.9	1,226	-0.89%
2023/03/17	33.2	108.28	14.5	110.54	105.50	18.7	1,171	1.59%
2023/03/16	10.2	101.01	20.1	102.24	102.00	-10	896	-1.11%
2023/03/15	0.5	99.50	0.4	100.48	99.40	0.1	824	0.01%
2023/03/14	1.2	99.62	0.6	99.84	99.40	0.6	809	0.08%
2023/03/13	1.9	97.71	0.1	97.58	98.70	1.8	785	0.23%
2023/03/10	0.1	100.46	0	0.00	99.40	0.1	775	0.02%
2023/03/09	21	101.64	23.7	103.67	99.80	-2.7	742	-0.36%
2023/03/08	0.7	97.85	0	97.40	97.50	0.6	675	0.09%
2023/03/07	0	97.20	0	95.00	98.00	0	685	0.00%
2023/03/06	0	94.50	0.1	94.53	94.40	-0.1	670	-0.02%
2023/03/03	0.1	94.28	0	0.00	93.50	0.1	679	0.02%
2023/03/02	0	0.00	0.1	93.74	93.00	-0.1	687	-0.01%
2023/03/01	1.1	91.55	4.1	91.83	93.30	-3	733	-0.41%
2023/02/24	0.1	95.80	0	96.10	94.00	0.1	765	0.01%
2023/02/23	2	94.20	0	95.20	94.90	2	789	0.25%
2023/02/22	0	95.30	20.1	97.23	95.30	-20.1	819	-2.45%
2023/02/21	20.1	96.46	0.1	98.07	99.60	20	811	2.47%
2023/02/20	0.1	93.99	4	95.60	95.70	-3.9	771	-0.51%
2023/02/17	0	93.00	0	92.50	92.50	0	748	0.00%
2023/02/16	0	92.20	0	0.00	92.80	0	733	0.00%
2023/02/15	0	0.00	0	91.00	90.80	0	721	0.00%
2023/02/14	0	91.90	0.4	90.68	90.80	-0.4	719	-0.06%
2023/02/13	0.4	92.56	0.2	92.24	91.80	0.2	709	0.02%
2023/02/10	0.2	91.84	0	91.60	90.10	0.2	685	0.04%
2023/02/09	0	87.35	0	0.00	89.70	0	666	0.00%
2023/02/08	0	0.00	0	87.70	87.20	0	662	0.00%
2023/02/07	0	87.20	0	0.00	87.30	0	659	0.00%
2023/02/03	0	0.00	0	89.80	87.00	0	648	0.00%
2023/02/02	0	88.50	10.2	88.99	89.20	-10.2	634	-1.60%
2023/02/01	0.2	89.93	1.4	89.37	88.10	-1.2	623	-0.19%
2023/01/31	1.4	91.32	2.8	90.52	90.40	-1.4	608	-0.24%
2023/01/30	2.8	87.89	0	0.00	88.80	2.8	573	0.50%
2023/01/13	0	0.00	0.2	80.92	80.80	-0.2	509	-0.03%
2023/01/12	0	0.00	0.3	81.27	81.00	-0.3	511	-0.07%
2023/01/11	2.5	81.19	0	0.00	81.20	2.5	514	0.49%
2023/01/10	0	0.00	0.2	82.07	81.20	-0.2	515	-0.04%
2023/01/09	0.2	83.16	0	0.00	82.70	0.2	516	0.04%
2023/01/05	0	0.00	0	80.10	79.30	0	514	0.00%
2023/01/04	0	80.00	0	0.00	79.90	0	514	0.00%
2023/01/03	0	0.00	0.2	80.11	79.50	-0.2	515	-0.03%
2022/12/30	0.2	79.08	0.1	79.10	80.00	0.1	513	0.02%
2022/12/29	0.1	78.40	0	0.00	78.90	0.1	512	0.01%
2022/12/26	0	0.00	0	81.30	80.70	0	510	0.00%
2022/12/23	0	80.50	0	0.00	80.70	0	514	0.00%
2022/12/22	0	0.00	0.7	80.46	80.40	-0.7	517	-0.14%
2022/12/21	0.7	80.44	0	0.00	79.70	0.7	525	0.13%
2022/12/15	0	0.00	0.5	83.04	83.50	-0.5	531	-0.09%
2022/12/14	0.5	83.00	0	0.00	83.60	0.5	531	0.09%
2022/12/13	0	0.00	0	82.20	81.30	0	529	-0.01%
2022/12/12	0	81.70	0	0.00	82.60	0	533	0.01%
2022/12/09	0	0.00	0.3	84.65	81.80	-0.3	532	-0.06%
2022/12/08	0.3	83.31	0.1	83.00	84.60	0.2	527	0.04%
2022/12/07	0.1	82.29	0	0.00	82.90	0.1	525	0.02%
2022/12/06	10	84.09	0	0.00	83.10	10	523	1.91%
2022/12/05	2	86.90	0	87.30	86.80	2	527	0.37%
2022/12/02	0	87.80	1.1	87.60	86.80	-1.1	526	-0.20%
2022/12/01	1.1	87.26	2.3	87.56	87.10	-1.2	525	-0.22%
2022/11/30	0.3	88.10	1.1	87.77	88.30	-0.9	520	-0.17%
2022/11/29	0.6	90.01	0.5	89.54	89.00	0.1	523	0.02%
2022/11/28	0.2	87.66	0.5	88.42	88.70	-0.3	516	-0.06%
2022/11/25	0.1	89.56	2.9	88.46	87.30	-2.7	506	-0.54%
2022/11/24	0.7	89.97	0.2	90.00	90.00	0.6	494	0.11%
2022/11/23	3.3	89.02	15.3	90.05	90.10	-12.1	477	-2.52%
2022/11/22	11.6	81.46	9.1	82.78	87.00	2.5	428	0.59%
2022/11/21	7.1	82.38	2.8	82.39	82.90	4.2	390	1.08%
2022/11/18	0.8	77.95	0.1	76.91	83.10	0.7	362	0.19%
2022/11/17	0.1	72.50	0	0.00	75.60	0.1	321	0.05%
2022/11/16	0	0.00	0	73.50	73.90	0	297	0.00%
2022/11/15	0	73.03	0.2	74.00	73.80	-0.2	297	-0.05%
2022/11/14	0.2	72.00	0.4	73.80	71.70	-0.2	296	-0.06%
2022/11/11	0.4	72.10	0.1	72.50	72.60	0.3	296	0.09%
2022/11/10	0.1	70.00	0.1	70.35	71.10	-0.1	291	-0.02%
2022/11/09	0.1	70.60	0.7	70.47	70.70	-0.6	288	-0.21%
2022/11/08	0.2	71.09	0.3	70.75	70.60	-0.1	288	-0.05%
2022/11/07	0.2	69.94	0.6	70.15	70.60	-0.4	287	-0.15%
2022/11/04	0.8	66.98	0.4	66.63	68.50	0.4	278	0.15%
2022/11/03	0.6	64.92	0.1	64.67	65.20	0.5	270	0.19%
2022/11/02	0.4	63.02	0.3	64.35	63.60	0	268	0.02%
2022/11/01	0.3	61.90	0	61.20	62.10	0.3	267	0.12%
2022/10/31	0	60.60	0	0.00	60.80	0	266	0.00%
2022/10/28	0	0.00	0.3	61.41	59.70	-0.3	267	-0.12%
2022/10/27	0.3	60.92	0.1	60.83	61.50	0.2	267	0.07%
2022/10/26	0.1	58.64	0	0.00	58.70	0.1	267	0.05%
2022/10/25	0	0.00	0	60.07	58.40	0	264	-0.01%
2022/10/24	0	60.60	0	0.00	60.30	0	266	0.01%
2022/10/20	0	0.00	1.1	60.89	60.20	-1.1	270	-0.40%
2022/10/19	1.1	62.94	0	62.60	61.90	1.1	270	0.40%
2022/10/18	0	61.50	0	0.00	61.50	0	268	0.00%
2022/10/17	0	0.00	0.2	60.20	60.50	-0.2	270	-0.07%
2022/10/14	0.2	61.60	0	0.00	61.40	0.2	270	0.07%
2022/10/05	0	0.00	0.8	68.07	67.40	-0.8	267	-0.29%
2022/10/04	0.8	67.00	0	67.00	67.50	0.8	270	0.29%
2022/10/03	0	65.40	0	0.00	65.70	0	274	0.00%
2022/09/28	0	0.00	0	67.50	64.10	0	284	-0.01%
2022/09/27	0	67.00	0	0.00	68.00	0	287	0.01%
2022/09/23	0	0.00	0	70.50	69.80	0	294	0.00%
2022/09/22	0	70.60	0	0.00	70.50	0	299	0.00%
2022/09/21	0	0.00	0	70.80	70.60	0	306	0.00%
2022/09/20	0	70.80	0	0.00	70.50	0	313	0.00%
2022/09/16	0	0.00	0.4	72.97	71.60	-0.4	328	-0.13%
2022/09/15	0.4	74.20	0.1	74.40	72.70	0.3	356	0.08%
2022/09/14	0.1	73.00	0	0.00	74.60	0.1	382	0.04%
2022/09/13	0	0.00	0.3	75.98	75.10	-0.3	400	-0.06%
2022/09/12	0.3	74.00	0	0.00	75.50	0.3	419	0.06%
2022/09/05	0	0.00	1.5	75.41	73.70	-1.5	429	-0.36%
2022/09/02	1.5	76.86	1.3	76.02	77.80	0.2	426	0.05%
2022/09/01	0.3	75.00	0	0.00	74.60	0.3	418	0.08%
2022/08/31	0	0.00	0	74.00	74.50	0	423	0.00%
2022/08/30	0	73.50	0	0.00	73.60	0	437	0.00%
2022/08/25	0	0.00	0	75.70	74.50	0	446	0.00%
2022/08/24	0	75.30	0	74.90	74.70	0	449	0.00%
2022/08/23	0	74.80	0	0.00	75.10	0	454	0.00%
2022/08/22	0	0.00	0.4	75.16	75.40	-0.4	471	-0.08%
2022/08/19	0.4	75.69	0	0.00	76.20	0.4	478	0.07%
2022/08/17	0	0.00	0.7	73.83	73.50	-0.7	475	-0.15%
2022/08/16	0.7	73.34	0	0.00	73.50	0.7	479	0.15%
2022/08/15	0	0.00	0	72.00	73.70	0	480	0.00%
2022/08/12	0	69.60	0	0.00	71.20	0	478	0.00%
2022/08/05	0	0.00	0	71.60	71.90	0	527	0.00%
2022/08/04	0	70.70	0	0.00	70.60	0	561	0.00%
2022/07/26	0	0.00	0.1	74.10	72.90	-0.1	621	-0.02%
2022/07/25	0.1	74.20	0	74.00	74.90	0.1	632	0.02%
2022/07/22	0	75.30	0	0.00	74.20	0	659	0.00%
2022/07/21	0	0.00	0	75.00	75.00	0	677	0.00%
2022/07/20	0	73.50	0	0.00	74.10	0	683	0.00%
2022/07/19	0	0.00	0	73.00	72.40	0	688	0.00%
2022/07/18	1	74.30	0	74.20	73.30	1	692	0.14%
2022/07/15	0	72.40	0.5	72.67	73.20	-0.5	694	-0.07%
2022/07/14	0.5	71.30	0.3	70.80	72.40	0.2	699	0.02%
2022/07/13	0.1	71.70	0.5	72.01	71.40	-0.4	702	-0.06%
2022/07/12	0.8	69.85	0	0.00	69.80	0.8	705	0.11%
2022/07/11	0	0.00	0.4	70.96	70.80	-0.4	708	-0.06%
2022/07/08	0.4	72.28	0.6	72.51	72.50	-0.1	706	-0.02%
2022/07/07	0.4	70.77	0.3	68.80	71.50	0.2	704	0.02%
2022/07/06	0.4	67.20	0.1	67.00	68.10	0.3	704	0.05%
2022/07/05	0.1	66.61	0	67.50	67.70	0.1	712	0.01%
2022/07/04	0	66.20	2	65.60	64.70	-2	712	-0.28%
2022/07/01	1	67.20	0	0.00	65.90	1	738	0.14%
2022/06/28	0	0.00	2.2	72.15	72.10	-2.2	750	-0.29%
2022/06/27	0.2	72.60	10	72.85	73.60	-9.8	769	-1.27%
2022/06/23	10	70.20	0	0.00	70.20	10	922	1.08%
2022/06/22	10	74.60	0	0.00	74.30	10	1,024	0.98%
2022/06/21	1	77.10	0	0.00	79.50	1	1,007	0.10%
2022/06/20	0	0.00	0	79.50	78.00	0	1,012	0.00%
2022/06/16	1	85.50	0	0.00	85.50	1	990	0.10%
2022/06/14	1	87.50	0	0.00	87.60	1	1,007	0.10%
2022/06/10	0	0.00	0	89.62	91.10	0	1,025	0.00%
2022/06/09	0	89.60	0	0.00	89.80	0	1,030	0.00%
2022/06/07	5	89.30	0	0.00	88.70	5	1,053	0.47%
2022/05/27	0	0.00	0.1	93.60	90.80	-0.1	1,146	-0.01%
2022/05/26	0	0.00	0	93.70	93.60	0	1,143	0.00%
2022/05/25	0.1	93.20	0	0.00	93.60	0.1	1,170	0.01%
2022/05/18	0	0.00	1	93.90	92.80	-1	1,249	-0.08%
2022/05/16	0	0.00	0.5	87.67	88.10	-0.5	1,300	-0.04%
2022/05/13	0.5	86.26	0	0.00	87.00	0.5	1,303	0.04%
2022/05/12	11	86.92	0	0.00	84.90	11	1,311	0.84%
2022/05/11	1	89.70	0	0.00	89.20	1	1,306	0.08%
2022/05/05	0	0.00	1.4	96.51	96.70	-1.4	1,497	-0.09%
2022/05/04	0.4	96.10	0.4	96.00	93.50	0	1,521	0.00%
2022/05/03	1.4	93.16	0.5	94.22	93.00	0.9	1,522	0.06%
2022/04/29	1.5	94.04	0	0.00	94.40	1.5	1,530	0.09%
2022/04/27	2	95.30	0	0.00	95.20	2	1,516	0.13%
2022/04/26	0	0.00	1.9	97.34	96.70	-1.9	1,504	-0.12%
2022/04/25	1.9	99.00	0.1	98.80	98.20	1.8	1,503	0.12%
2022/04/20	0.1	101.00	0	0.00	103.00	0.1	1,535	0.01%
2022/04/13	1	102.00	0	0.00	101.50	1	1,650	0.06%
2022/04/07	10	101.00	0	0.00	101.00	10	1,748	0.57%
2022/03/30	0	0.00	3.4	111.00	110.50	-3.4	1,905	-0.18%
2022/03/29	1	112.50	2.1	113.67	111.00	-1.1	2,014	-0.05%
2022/03/28	2	110.50	2.9	111.89	114.50	-0.9	2,358	-0.04%
2022/03/25	39	106.58	38.7	112.91	113.50	0.3	2,486	0.01%
2022/03/24	3.2	103.31	0	103.00	103.50	3.2	2,371	0.14%
2022/03/22	0	0.00	0	101.10	102.00	0	2,504	0.00%
2022/03/21	0	102.00	0	0.00	101.00	0	2,544	0.00%
2022/03/18	0.2	101.50	0.5	100.00	101.50	-0.3	2,582	-0.01%
2022/03/17	1.3	99.83	1.2	100.50	101.00	0.1	2,670	0.00%
2022/03/16	3	97.86	2.4	97.77	97.50	0.6	2,753	0.02%
2022/03/15	0	0.00	0.6	98.57	97.00	-0.6	2,916	-0.02%
2022/03/14	2	99.26	2.1	98.80	99.00	0	2,941	0.00%
2022/03/11	3	99.70	2.6	99.72	99.20	0.4	2,989	0.01%
2022/03/10	2	102.25	2.4	101.91	101.50	-0.4	3,070	-0.01%
2022/03/09	4	99.35	3	99.27	99.50	1	3,097	0.03%
2022/03/08	3	98.97	5	99.07	98.40	-2	3,122	-0.06%
2022/03/07	4	101.88	1	102.37	101.00	3	3,319	0.09%
2022/03/03	0	0.00	0	107.00	108.00	0	3,414	0.00%
2022/03/02	1	106.50	1	106.56	107.50	0	3,489	0.00%
2022/02/25	0	0.00	0.4	105.57	107.00	-0.4	3,520	-0.01%
2022/02/23	0.4	111.00	0	109.83	112.00	0.4	3,480	0.01%
2022/02/22	0	109.18	0.4	110.16	110.00	-0.4	3,466	-0.01%
2022/02/18	0	115.50	3	116.50	116.50	-3	3,432	-0.09%
2022/02/16	5	115.30	0	0.00	116.00	5	3,411	0.15%
2022/02/15	2	121.50	0.1	121.00	119.50	1.9	3,349	0.06%
2022/02/14	0	0.00	1	122.02	121.50	-1	3,339	-0.03%
2022/02/11	1	122.50	30	123.50	123.00	-29	3,317	-0.87%
2022/02/10	0	0.00	12	129.42	126.50	-12	3,295	-0.36%
2022/02/09	22	124.30	5	122.80	123.00	17	3,252	0.52%
2022/02/08	5	127.00	1.4	128.22	127.00	3.6	3,210	0.11%
2022/02/07	20.4	128.53	1.5	128.43	130.00	18.9	3,181	0.59%
2022/01/26	1.1	125.50	0.6	124.89	125.00	0.5	3,107	0.02%
2022/01/25	0.1	122.91	0	0.00	121.00	0.1	3,079	0.00%
2022/01/24	0.9	118.63	0	0.00	120.50	0.9	3,063	0.03%
2022/01/21	1	120.00	0.1	120.00	117.50	0.9	3,044	0.03%
2022/01/19	0.1	124.00	0	0.00	123.00	0.1	3,020	0.00%
2022/01/18	0	0.00	0.8	124.99	124.00	-0.8	3,012	-0.03%
2022/01/17	0.4	125.86	0.1	124.50	125.00	0.3	3,006	0.01%
2022/01/14	0.4	120.29	0	117.50	121.00	0.4	2,992	0.01%
2022/01/13	1	122.98	0.1	122.07	118.50	0.9	2,980	0.03%
2022/01/12	0.1	122.50	0	123.00	123.00	0.1	2,962	0.00%
2022/01/11	0	129.50	0.9	127.05	122.50	-0.9	2,946	-0.03%
2022/01/10	1.9	128.55	1	129.50	130.50	0.9	2,935	0.03%
2022/01/07	0	126.00	6.8	125.59	126.00	-6.8	2,924	-0.23%
2022/01/06	0.8	128.34	0.7	129.54	130.00	0	2,875	0.00%
2022/01/05	3.7	130.90	1.4	134.47	130.00	2.2	2,848	0.08%
2022/01/04	1.4	133.30	1.2	134.27	134.50	0.2	2,812	0.01%
2022/01/03	3.2	134.85	2	135.50	135.00	1.2	2,791	0.04%
2021/12/30	0	0.00	0	139.50	135.00	0	2,772	0.00%
2021/12/29	0	138.00	0	0.00	137.00	0	2,738	0.00%
2021/12/28	2	138.00	0	0.00	137.50	2	2,727	0.07%
2021/12/27	0	0.00	1.2	138.22	139.50	-1.2	2,679	-0.05%
2021/12/24	2.2	137.84	0	0.00	139.00	2.2	2,625	0.09%
2021/12/23	3	145.67	7	144.21	145.00	-4	2,530	-0.16%
2021/12/22	24	144.21	16.5	145.39	145.00	7.5	2,399	0.31%
2021/12/21	0.3	132.68	1.2	129.50	137.50	-0.9	1,983	-0.04%
2021/12/20	2	125.00	0	123.50	125.00	2	1,760	0.11%
2021/12/17	0	0.00	0	123.50	123.50	0	1,743	0.00%
2021/12/16	0.5	135.00	11.4	136.33	130.00	-10.9	1,701	-0.64%
2021/12/15	2.5	131.51	1.5	129.40	129.00	0.9	1,576	0.06%
2021/12/14	0.3	128.92	2.9	129.26	128.00	-2.7	1,532	-0.17%
2021/12/13	1.9	132.78	5.7	135.40	131.00	-3.8	1,488	-0.25%
2021/12/10	1.2	130.42	7.1	132.42	134.00	-5.8	1,399	-0.42%
2021/12/09	14.2	131.59	7.5	131.54	132.00	6.7	1,300	0.51%
2021/12/08	1.6	125.27	3.1	125.37	122.50	-1.4	1,120	-0.13%
2021/12/07	0.2	128.17	1.8	127.28	125.00	-1.7	1,073	-0.16%
2021/12/06	3.9	127.67	13	128.85	127.00	-9.1	1,017	-0.89%
2021/12/03	1.4	124.26	1.6	122.71	124.00	-0.2	925	-0.02%
2021/12/02	1	121.50	2	122.25	123.00	-1	873	-0.11%
2021/12/01	6.6	122.83	13	126.17	124.50	-6.4	828	-0.77%
2021/11/30	2.6	116.24	33	117.83	121.00	-30.5	604	-5.04%
2021/11/29	0.2	107.74	20.1	109.49	110.00	-19.8	505	-3.92%
2021/11/26	2.6	108.29	10	106.75	108.00	-7.4	459	-1.61%
2021/11/25	1	103.50	1	104.50	105.50	0	370	0.00%
2021/11/22	1	97.70	2	97.80	97.00	-1	344	-0.29%
2021/11/19	1	96.08	0	0.00	95.80	1	345	0.30%
2021/11/09	0.1	94.60	0	0.00	94.30	0.1	358	0.03%
2021/10/26	0	0.00	1	90.20	89.20	-1	371	-0.27%
2021/10/07	0	0.00	2	85.95	85.90	-2	434	-0.46%
2021/09/15	0	0.00	0.3	92.30	91.20	-0.3	621	-0.04%
2021/09/14	0	0.00	0.4	95.50	93.60	-0.4	698	-0.06%
2021/09/08	0	0.00	0.1	95.90	94.80	-0.1	724	-0.02%
2021/09/02	1	99.00	0	99.90	99.00	1	734	0.13%
2021/08/26	0	0.00	1	101.00	101.00	-1	725	-0.14%
2021/08/17	0	0.00	3	95.30	96.20	-3	728	-0.41%
2021/08/11	1	99.80	0	0.00	99.20	1	728	0.14%
2021/08/10	10	100.00	0	0.00	99.80	10	729	1.37%
2021/08/03	0	0.00	4	110.38	108.00	-4	815	-0.49%
2021/07/29	1	108.00	0	0.00	110.50	1	806	0.12%
2021/07/28	10	103.50	0	0.00	105.50	10	797	1.25%
2021/07/26	0	0.00	1	108.50	110.50	-1	821	-0.12%
2021/07/23	10	107.50	0	0.00	107.00	10	846	1.18%
2021/07/22	10	108.00	0	0.00	107.50	10	853	1.17%
2021/07/21	0	0.00	1	108.00	105.50	-1	865	-0.12%
2021/07/16	0	0.00	1	109.00	108.50	-1	895	-0.11%
2021/07/15	3	105.33	0	0.00	105.50	3	886	0.34%
2021/07/14	0	0.00	1	106.00	106.00	-1	884	-0.11%
2021/07/13	6	107.50	0	0.00	107.00	6	883	0.68%
2021/07/12	1	105.50	0	0.00	106.50	1	878	0.11%
2021/07/09	8	104.69	0	0.00	105.00	8	879	0.91%
2021/07/08	1	106.50	0	0.00	106.00	1	894	0.11%
2021/07/07	29	105.34	65	106.08	105.50	-36	913	-3.94%
2021/07/06	15	107.17	0	0.00	106.50	15	934	1.61%
2021/07/05	15	109.67	0	0.00	109.00	15	928	1.62%
2021/07/02	10	107.00	40	108.94	111.50	-30	930	-3.22%
2021/07/01	5	109.00	1	110.00	109.00	4	895	0.45%
2021/06/30	5	111.00	0	0.00	110.00	5	902	0.55%
2021/06/29	65	113.75	0	0.00	112.50	65	908	7.16%
2021/06/24	5	112.00	0	0.00	113.00	5	858	0.58%
2021/06/23	0	0.00	6	116.17	117.50	-6	814	-0.74%
2021/06/16	5	103.00	0	0.00	102.50	5	750	0.67%
2021/06/15	5	102.00	0	103.00	103.50	5	775	0.64%
2021/06/04	0	104.00	15	103.17	103.00	-15	856	-1.75%
2021/06/03	5	108.50	0	0.00	106.00	5	870	0.57%
2021/06/02	0	104.00	0	0.00	104.50	0	913	0.00%
2021/05/24	0	95.40	0	0.00	95.40	0	1,165	0.00%
2021/05/14	0	0.00	1	94.90	96.00	-1	1,299	-0.08%
2021/05/12	6	93.33	3	93.70	90.30	3	1,383	0.22%
2021/05/11	2	101.25	1	98.00	99.80	1	1,443	0.07%
2021/05/04	0	0.00	12	105.42	105.50	-12	1,722	-0.70%
2021/05/03	11	111.00	0	0.00	110.50	11	1,713	0.64%
2021/04/29	1	117.00	0	0.00	114.50	1	1,823	0.05%
2021/04/21	1	117.50	0	0.00	117.50	1	1,873	0.05%
2021/04/14	0	0.00	15	113.33	115.50	-15	1,935	-0.78%
2021/04/13	1	119.00	5	117.90	117.00	-4	1,939	-0.21%
2021/04/12	10	123.45	13	122.35	121.00	-3	1,937	-0.15%
2021/04/09	5	127.00	5	128.00	127.00	0	1,926	0.00%
2021/04/01	10	127.75	0	0.00	128.00	10	1,896	0.53%
2021/03/30	0	0.00	1	126.00	126.00	-1	1,880	-0.05%
2021/03/29	3	125.50	0	0.00	125.50	3	1,880	0.16%
2021/03/24	0	0.00	1	125.00	124.50	-1	1,883	-0.05%
2021/03/23	0	0.00	10	125.00	125.00	-10	1,924	-0.52%
2021/03/18	0	0.00	71	128.23	127.00	-71	1,950	-3.64%
2021/03/15	5	127.60	5	129.50	127.50	0	1,936	0.00%
2021/03/11	0	0.00	161	127.68	126.50	-161	1,939	-8.30%	大賣/鉅額交易
2021/03/10	70	131.32	0	0.00	129.50	70	1,931	3.62%
2021/03/09	2	129.75	0	0.00	129.50	2	1,935	0.10%
2021/03/08	90	132.33	10	135.50	131.50	80	1,955	4.09%
2021/03/05	8	131.44	0	0.00	130.00	8	1,927	0.42%
2021/03/04	10	130.50	25	130.78	130.00	-15	1,946	-0.77%
2021/03/03	22	134.89	20	132.38	135.00	2	1,947	0.10%
2021/03/02	25	129.40	15	132.33	127.50	10	2,011	0.50%
2021/02/26	24	128.96	3	130.17	128.00	21	2,027	1.04%
2021/02/25	10	132.00	2	131.00	134.00	8	1,967	0.41%
2021/02/24	55	127.68	0	0.00	124.00	55	1,911	2.88%
2021/02/23	5	127.00	0	0.00	126.00	5	1,912	0.26%
2021/02/22	2	127.25	1	127.50	127.00	1	1,888	0.05%
2021/02/19	1	131.00	0	0.00	131.00	1	1,879	0.05%
2021/02/18	1	128.50	6	129.92	131.50	-5	1,885	-0.27%
2021/02/04	1	136.00	27	131.98	130.50	-26	1,819	-1.43%
2021/02/02	9	126.67	2	127.50	132.50	7	1,710	0.41%
2021/02/01	0	0.00	11	127.27	129.50	-11	1,611	-0.68%
2021/01/29	1	122.50	5	120.40	120.00	-4	1,504	-0.27%
2021/01/28	5	117.70	7	121.50	123.00	-2	1,465	-0.14%
2021/01/27	10	123.65	27	123.69	121.00	-17	1,427	-1.19%
2021/01/26	2	118.75	2	117.50	118.00	0	1,315	0.00%
2021/01/25	0	0.00	12	118.00	118.50	-12	1,301	-0.92%
2021/01/22	1	117.00	14	121.36	119.50	-13	1,288	-1.01%
2021/01/21	3	118.00	0	0.00	118.00	3	1,165	0.26%
2021/01/12	1	107.00	1	106.00	105.50	0	1,140	0.00%
2021/01/11	1	107.50	0	0.00	107.50	1	1,124	0.09%
2021/01/08	5	111.30	0	0.00	110.50	5	1,110	0.45%
2021/01/07	1	113.00	0	0.00	114.00	1	1,098	0.09%
2020/12/17	1	121.00	1	118.50	116.00	0	1,132	0.00%
2020/12/10	0	0.00	7	117.00	115.50	-7	1,079	-0.65%
2020/12/09	7	117.14	8	116.75	117.00	-1	1,075	-0.09%
2020/12/07	0	0.00	10	115.50	115.00	-10	1,090	-0.92%
2020/12/04	7	119.50	0	0.00	118.50	7	1,106	0.63%
2020/12/03	5	120.00	5	119.50	117.00	0	1,094	0.00%
2020/12/02	13	120.73	11	121.14	119.50	2	1,093	0.18%
2020/12/01	12	117.63	0	0.00	117.50	12	1,090	1.10%
2020/11/30	10	116.75	31	119.58	116.50	-21	1,092	-1.92%
2020/11/27	7	117.00	13	118.31	114.00	-6	1,067	-0.56%
2020/11/26	48	117.36	0	0.00	117.00	48	1,059	4.53%
2020/11/25	6	109.50	1	108.97	111.00	5	969	0.51%
2020/11/23	17	106.35	0	0.00	105.50	17	990	1.72%
2020/11/20	11	107.00	0	0.00	107.00	11	1,072	1.03%
2020/11/19	10	102.95	0	0.00	102.50	10	1,150	0.87%
2020/11/18	1	102.00	0	0.00	102.00	1	1,196	0.08%
2020/11/17	5	103.50	0	0.00	103.50	5	1,188	0.42%
2020/11/13	6	107.25	1	107.50	106.50	5	1,210	0.41%
2020/11/10	1	106.00	0	0.00	105.50	1	1,327	0.08%
2020/11/09	5	106.00	0	0.00	107.50	5	1,334	0.37%
2020/11/06	3	107.50	0	0.00	107.00	3	1,332	0.23%
2020/11/03	6	105.83	0	0.00	106.00	6	1,349	0.44%
2020/11/02	10	103.75	0	0.00	103.50	10	1,360	0.73%
2020/10/28	5	109.50	0	0.00	108.50	5	1,387	0.36%
2020/10/27	6	111.25	0	0.00	111.00	6	1,443	0.42%
2020/10/26	0	0.00	5	112.20	111.00	-5	1,449	-0.35%
2020/10/23	1	116.50	1	115.50	115.50	0	1,447	0.00%
2020/10/22	5	116.00	1	116.00	117.00	4	1,447	0.28%
2020/10/21	5	112.50	0	0.00	111.50	5	1,394	0.36%
2020/10/20	10	108.75	0	0.00	108.00	10	1,393	0.72%
2020/10/13	0	0.00	2	109.50	109.50	-2	1,484	-0.13%
2020/10/06	0	0.00	4	109.00	109.00	-4	1,861	-0.21%
2020/10/05	0	0.00	6	103.75	107.00	-6	1,921	-0.31%
2020/09/30	10	105.25	0	0.00	103.50	10	1,942	0.51%
2020/09/28	1	100.50	0	0.00	101.00	1	1,951	0.05%
2020/09/24	6	105.92	2	106.00	105.00	4	1,971	0.20%
2020/09/23	6	107.50	0	0.00	108.00	6	1,992	0.30%
2020/09/16	1	112.00	0	0.00	113.00	1	2,288	0.04%
2020/09/14	0	0.00	1	111.50	112.50	-1	2,407	-0.04%
2020/09/10	0	0.00	1	114.00	114.50	-1	2,410	-0.04%
2020/09/09	1	110.50	0	0.00	113.00	1	2,403	0.04%
2020/09/03	2	121.00	1	117.50	117.50	1	2,463	0.04%
2020/09/02	2	120.00	2	119.50	120.00	0	2,462	0.00%
2020/09/01	0	0.00	2	117.00	118.50	-2	2,481	-0.08%
2020/08/27	1	123.50	0	0.00	122.00	1	2,547	0.04%
2020/08/26	8	127.44	6	123.42	126.00	2	2,687	0.07%
2020/08/25	5	124.20	5	124.90	127.50	0	2,713	0.00%
2020/08/24	0	0.00	1	117.50	116.00	-1	2,688	-0.04%
2020/08/20	4	111.38	4	113.88	109.50	0	2,893	0.00%
2020/08/17	1	125.50	0	0.00	123.50	1	2,929	0.03%
2020/08/14	2	122.75	0	0.00	123.00	2	2,890	0.07%
2020/08/13	1	111.50	0	0.00	112.00	1	2,871	0.03%
2020/08/10	0	0.00	1	118.00	118.50	-1	2,903	-0.03%
2020/08/06	1	118.50	0	0.00	118.50	1	2,950	0.03%
2020/08/05	0	0.00	4	121.50	122.00	-4	2,970	-0.13%
2020/08/04	4	119.00	2	119.50	118.50	2	3,002	0.07%
2020/08/03	2	123.00	1	121.00	121.00	1	3,082	0.03%
2020/07/31	0	0.00	3	124.50	124.50	-3	3,133	-0.10%
2020/07/30	5	119.50	0	0.00	119.00	5	3,132	0.16%
2020/07/28	1	118.00	5	123.10	117.00	-4	3,175	-0.13%
2020/07/27	0	0.00	2	126.00	124.00	-2	3,185	-0.06%
2020/07/24	0	0.00	2	121.75	121.50	-2	3,226	-0.06%
2020/07/21	1	127.50	1	131.00	131.00	0	3,472	0.00%
2020/07/20	2	126.50	2	125.00	125.00	0	3,552	0.00%
2020/07/17	2	126.00	2	125.25	127.50	0	3,669	0.00%
2020/07/16	3	124.67	4	126.25	126.50	-1	3,910	-0.03%
2020/07/15	1	133.00	3	128.50	124.50	-2	3,939	-0.05%
2020/07/14	3	134.67	3	135.17	134.00	0	3,960	0.00%
2020/07/13	8	128.06	2	126.25	130.00	6	3,875	0.15%
2020/07/10	0	0.00	18	112.42	121.00	-18	3,800	-0.47%
2020/07/09	0	0.00	2	118.25	113.00	-2	3,805	-0.05%
2020/07/08	1	116.50	2	116.75	118.00	-1	3,838	-0.03%
2020/07/07	0	0.00	3	118.33	118.50	-3	3,925	-0.08%
2020/07/06	1	118.00	0	0.00	120.00	1	4,116	0.02%
2020/07/03	2	119.00	0	0.00	116.00	2	4,195	0.05%
2020/07/02	0	0.00	1	117.00	118.00	-1	4,237	-0.02%
2020/06/30	2	115.50	2	118.25	116.00	0	4,227	0.00%
2020/06/24	1	112.50	0	0.00	115.00	1	4,225	0.02%
2020/06/23	28	110.41	25	115.00	112.50	3	4,244	0.07%
2020/06/22	1	106.00	0	0.00	107.00	1	4,197	0.02%
2020/06/19	2	105.50	3	106.67	105.00	-1	4,296	-0.02%
2020/06/12	1	93.90	1	96.40	97.00	0	4,810	0.00%
2020/06/11	0	0.00	22	99.88	99.00	-22	4,873	-0.45%
2020/06/10	1	101.50	4	102.00	103.00	-3	4,966	-0.06%
2020/06/08	0	0.00	6	104.58	103.50	-6	5,085	-0.12%
2020/06/05	2	103.00	3	103.50	103.00	-1	5,180	-0.02%
2020/06/04	3	100.60	10	99.84	99.50	-7	5,262	-0.13%
2020/06/03	1	102.00	3	103.00	104.00	-2	5,269	-0.04%
2020/06/02	46	106.97	52	103.51	102.00	-6	5,267	-0.11%
2020/06/01	44	109.33	1	111.00	111.50	43	5,241	0.82%
2020/05/29	4	103.75	3	101.67	101.50	1	5,284	0.02%
2020/05/28	12	106.50	11	107.77	106.00	1	5,319	0.02%
2020/05/27	0	0.00	4	100.23	104.50	-4	5,335	-0.07%
2020/05/25	1	95.10	0	0.00	95.60	1	5,379	0.02%
2020/05/14	0	0.00	3	92.10	91.90	-3	5,233	-0.06%
2020/05/13	1	92.50	0	0.00	94.70	1	5,233	0.02%
2020/05/08	5	92.50	0	0.00	90.10	5	5,163	0.10%
2020/05/07	4	97.48	0	0.00	97.00	4	5,083	0.08%
2020/05/06	0	0.00	1	99.00	99.30	-1	5,036	-0.02%
2020/05/05	1	96.60	0	0.00	97.30	1	4,992	0.02%
2020/05/04	0	0.00	4	97.60	96.90	-4	4,976	-0.08%
2020/04/30	6	96.88	2	97.75	96.60	4	4,943	0.08%
2020/04/29	3	99.37	0.2	98.20	98.10	2.8	4,917	0.06%
2020/04/28	0	0.00	2	100.50	100.50	-2	4,883	-0.04%
2020/04/27	2	98.85	5	97.40	96.40	-3	4,833	-0.06%
2020/04/24	20	96.62	18	97.17	95.50	2	4,754	0.04%
2020/04/23	40	95.97	47	96.05	93.50	-7	4,680	-0.15%
2020/04/22	25.2	93.74	26	94.02	96.90	-0.8	4,600	-0.02%
2020/04/21	31	93.28	32.1	93.92	93.60	-1.1	4,496	-0.02%
2020/04/20	0	0.00	1	89.40	90.50	-1	4,244	-0.02%
2020/04/16	1	88.40	12	89.02	87.70	-11	4,130	-0.27%
2020/04/15	3	89.70	0	0.00	88.80	3	4,081	0.07%
2020/04/14	13.2	87.70	3	88.17	90.80	10.2	4,036	0.25%
2020/04/13	4	87.85	3	88.00	88.20	1	3,971	0.03%
2020/04/10	7	88.83	19	88.79	89.80	-12	3,934	-0.30%
2020/04/09	23	91.47	23	88.57	86.20	0	3,855	0.00%
2020/04/08	10	85.82	13	83.35	87.50	-3	3,655	-0.08%
2020/04/07	25	80.46	1	80.90	79.60	24	3,553	0.68%
2020/04/06	1	79.20	0	0.00	79.30	1	3,502	0.03%
2020/04/01	3	74.40	1	75.00	75.00	2	3,460	0.06%
2020/03/31	0	0.00	2	75.20	74.60	-2	3,479	-0.06%
2020/03/27	14	73.24	14	73.34	71.00	0	3,385	0.00%
2020/03/26	26	71.48	26	71.51	73.10	0	3,321	0.00%
2020/03/25	15	75.11	5	75.52	73.60	10	3,261	0.31%
2020/03/24	2	76.75	4	77.08	76.60	-2	3,123	-0.06%
2020/03/20	0	0.00	6	74.82	75.30	-6	2,973	-0.20%
2020/03/19	7	67.64	61	72.07	68.50	-54	2,850	-1.89%
2020/03/18	24	70.98	53	71.96	70.10	-29	2,669	-1.09%
2020/03/17	27	67.17	16	68.11	68.00	11	2,532	0.43%
2020/03/16	92	70.78	80	68.54	68.00	12	2,520	0.48%
2020/03/13	6	68.30	0	0.00	68.20	6	2,412	0.25%
2020/03/12	5	75.00	26	75.70	74.00	-21	2,374	-0.88%
2020/03/11	2	81.95	8	83.59	81.00	-6	2,318	-0.26%
2020/03/10	30	78.83	25.1	79.55	84.80	4.9	2,212	0.22%
2020/03/09	0	0.00	23	81.16	80.50	-23	2,122	-1.08%
2020/03/06	0	0.00	4	85.63	86.60	-4	2,081	-0.19%
2020/03/05	4	84.85	1	84.00	86.60	3	2,040	0.15%
2020/03/04	10	81.05	35	80.97	80.80	-25	1,912	-1.31%
2020/03/03	0	0.00	1	79.70	79.70	-1	1,822	-0.05%
2020/03/02	34	74.33	4	70.38	72.50	30	1,741	1.72%
2020/02/27	0	0.00	7	68.40	68.40	-7	1,562	-0.45%
2020/02/24	3	62.10	1	62.20	62.10	2	1,628	0.12%
2020/02/14	1	63.00	0	0.00	64.10	1	2,468	0.04%
2020/02/10	0	0.00	3	59.63	62.00	-3	2,806	-0.11%
2020/02/07	0	0.00	13	61.41	61.40	-13	2,838	-0.46%
2020/02/03	2	57.80	15	57.67	60.30	-13	3,407	-0.38%
2020/01/31	0	0.00	49	61.76	62.20	-49	3,466	-1.41%
2020/01/30	6	62.67	134.4	63.27	62.10	-128.4	3,466	-3.70%	大賣/鉅額交易
2020/01/16	0	0.00	3	69.00	68.90	-3	3,441	-0.09%
2020/01/15	0	0.00	32	68.13	68.20	-32	3,415	-0.94%
2020/01/14	0	0.00	23	67.25	67.20	-23	3,395	-0.68%
2020/01/09	0	0.00	3	67.00	66.50	-3	3,374	-0.09%
2020/01/08	3	65.50	1	66.30	65.50	2	3,356	0.06%
2020/01/06	0	0.00	50	65.42	65.20	-50	3,343	-1.50%
2020/01/03	0	0.00	19	67.41	67.60	-19	3,353	-0.57%
2020/01/02	5	67.90	10	68.50	68.50	-5	3,364	-0.15%
2019/12/31	0	0.00	20	68.20	67.60	-20	3,369	-0.59%
2019/12/27	40	67.90	0	0.00	67.50	40	3,366	1.19%
2019/12/26	0	0.00	1	68.20	68.00	-1	3,355	-0.03%
2019/12/24	5	65.68	0	0.00	65.90	5	3,342	0.15%
2019/12/20	3	65.90	0	0.00	66.50	3	3,344	0.09%
2019/12/19	48	66.16	0	0.00	66.00	48	3,330	1.44%
2019/12/18	46	65.92	0	0.00	65.70	46	3,326	1.38%
2019/12/13	3	64.43	0.1	64.40	64.20	2.9	3,349	0.09%
2019/12/11	2	66.35	2	66.40	65.80	0	3,334	0.00%
2019/12/10	2.1	68.73	1	68.70	69.80	1.1	3,269	0.03%
2019/12/09	15.1	69.87	0	0.00	69.90	15.1	3,283	0.46%
2019/12/05	40	66.47	0	0.00	66.10	40	3,275	1.22%
2019/12/04	2	67.70	2	66.90	67.00	0	3,287	0.00%
2019/12/02	24	67.01	5	66.66	67.00	19	3,344	0.57%
2019/11/29	17	66.46	3	66.53	66.20	14	3,427	0.41%
2019/11/28	69	67.37	20	68.07	67.00	49	3,411	1.44%
2019/11/25	3	70.10	0	0.00	69.70	3	3,334	0.09%
2019/11/22	17	71.17	1	70.40	70.70	16	3,288	0.49%
2019/11/21	1	69.10	1	69.90	70.40	0	3,231	0.00%
2019/11/20	1	68.10	1	68.10	67.60	0	3,147	0.00%
2019/11/19	12	71.75	12.1	72.72	69.40	-0.1	3,091	0.00%
2019/11/18	11	67.30	29.4	68.24	69.70	-18.4	2,685	-0.68%
2019/11/15	1	64.20	10	64.27	63.40	-9	2,513	-0.36%
2019/11/14	0	0.00	12	62.79	62.80	-12	2,441	-0.49%
2019/11/13	10	63.50	3	63.43	63.00	7	2,405	0.29%
2019/11/12	28	63.51	41	63.25	63.80	-13	2,360	-0.55%
2019/11/11	8	61.60	3	60.40	61.40	5	2,139	0.23%
2019/11/08	0	0.00	6	60.07	60.40	-6	2,086	-0.29%
2019/11/07	14	60.54	8	60.58	59.20	6	2,075	0.29%
2019/11/06	2	60.90	3	60.80	60.70	-1	2,016	-0.05%
2019/11/05	8	61.71	2.1	62.09	62.00	5.9	1,992	0.30%
2019/11/04	8.2	61.20	42	60.10	61.30	-33.9	1,890	-1.79%
2019/11/01	16	58.21	0	0.00	58.10	16	1,802	0.89%
2019/10/31	63	59.19	21	59.57	58.00	42	1,785	2.35%
2019/10/30	3	57.90	1	57.90	58.00	2	1,587	0.13%
2019/10/29	3	57.20	16	56.66	56.60	-13	1,531	-0.85%
2019/10/25	10	56.90	0	0.00	56.50	10	1,638	0.61%
2019/10/24	0	0.00	2	56.40	56.70	-2	1,633	-0.12%
2019/10/21	0	0.00	1	54.30	55.70	-1	1,785	-0.06%
2019/10/18	2	54.70	0	0.00	54.50	2	1,790	0.11%
2019/10/17	3	54.20	0	0.00	54.80	3	1,798	0.17%
2019/09/25	0	0.00	1	55.90	56.10	-1	2,092	-0.05%
2019/09/23	2	56.60	2	56.20	55.80	0	2,172	0.00%
2019/09/19	1	55.80	8	55.80	55.90	-7	2,166	-0.32%
2019/09/16	0	0.00	2	56.10	55.90	-2	2,153	-0.09%
2019/09/12	0	0.00	1	56.70	56.80	-1	2,158	-0.05%
2019/09/11	2	56.90	0	0.00	56.80	2	2,178	0.09%
2019/09/10	3	55.83	1	57.10	57.30	2	2,193	0.09%
2019/09/06	2	58.50	0	0.00	58.50	2	2,182	0.09%
2019/09/05	74	58.73	2	58.95	59.10	72	2,181	3.30%
2019/09/04	1	57.70	0	0.00	57.90	1	2,208	0.05%
2019/09/03	7	57.09	6	57.70	56.90	1	2,296	0.04%
2019/08/23	2	56.40	0	0.00	55.80	2	2,231	0.09%
2019/08/22	1	57.10	0	0.00	56.30	1	2,238	0.04%
2019/08/20	1	55.90	0	0.00	55.10	1	2,238	0.04%
2019/08/07	4	52.05	0	0.00	52.00	4	2,465	0.16%
2019/08/06	0	0.00	268	48.00	51.40	-268	2,505	-10.70%	大賣/鉅額交易
2019/08/05	31	53.33	166	54.37	52.00	-135	2,501	-5.40%	大賣/鉅額交易
2019/08/02	0	0.00	19	57.45	56.80	-19	2,508	-0.76%
2019/08/01	17	58.47	155	58.55	59.40	-138	2,548	-5.42%	大賣/鉅額交易
2019/07/31	10	57.25	0	0.00	58.80	10	2,641	0.38%
2019/07/30	105	57.98	21	57.18	57.90	84	2,818	2.98%	大買/
2019/07/29	100	59.59	10	58.70	59.40	90	2,895	3.11%
2019/07/26	20	56.90	30	57.67	57.50	-10	2,993	-0.33%
2019/07/25	41	58.38	187	58.33	57.30	-146	2,998	-4.87%	大賣/鉅額交易
2019/07/22	31	55.08	0	0.00	55.10	31	2,851	1.09%
2019/07/18	25	56.16	22	56.34	55.80	3	2,866	0.10%
2019/07/17	0.1	57.50	51	56.36	56.90	-51	2,884	-1.77%
2019/07/16	94	56.37	33	58.66	55.80	61	2,878	2.12%
2019/07/15	0	0.00	97	55.84	55.80	-97	2,758	-3.52%
2019/07/12	50	55.80	1	57.00	55.80	49	2,765	1.77%
2019/07/11	18	55.90	2	56.35	56.30	16	2,759	0.58%
2019/07/10	68	55.80	4	56.10	56.20	64	2,787	2.30%
2019/07/09	2	55.45	79	55.42	55.80	-77	2,790	-2.76%
2019/07/08	122	57.24	45	57.08	57.60	77	2,751	2.80%	大買/
2019/07/05	0	0.00	6	56.03	56.30	-6	2,772	-0.22%
2019/07/04	8	55.84	5	55.90	55.90	3	2,787	0.11%
2019/07/03	11	55.64	5	55.60	56.10	6	2,828	0.21%
2019/07/02	187	56.02	3	56.20	55.40	184	2,817	6.53%	大買/鉅額交易
2019/07/01	50	56.00	21	55.57	56.00	29	2,799	1.04%
2019/06/28	5	52.80	10	53.05	52.80	-5	2,742	-0.18%
2019/06/27	4	53.10	5	53.00	53.00	-1	2,763	-0.04%
2019/06/26	0	0.00	5	52.80	52.60	-5	2,869	-0.17%
2019/06/25	13	52.75	5	52.10	52.10	8	2,918	0.27%
2019/06/24	17	53.18	0	0.00	53.40	17	2,924	0.58%
2019/06/21	7	54.19	0	0.00	53.30	7	2,950	0.24%
2019/06/20	24	53.58	0	0.00	54.30	24	2,966	0.81%
2019/06/19	0	0.00	5	54.00	53.60	-5	2,999	-0.17%
2019/06/18	20	53.80	5	54.40	52.60	15	3,011	0.50%
2019/06/17	23	53.09	0	0.00	53.10	23	2,997	0.77%
2019/06/14	37	53.38	10	53.70	54.00	27	3,091	0.87%
2019/06/13	28	53.42	140	53.10	54.30	-112	3,127	-3.58%	大賣/鉅額交易
2019/06/12	189	53.44	41	54.19	52.90	148	3,266	4.53%	大買/鉅額交易
2019/06/11	128	51.40	13	51.81	53.00	115	3,239	3.55%	大買/鉅額交易
2019/06/06	1	48.25	11	48.45	48.00	-10	3,316	-0.30%
2019/06/04	2	47.35	1	47.65	47.20	1	3,440	0.03%
2019/06/03	1	47.60	26	47.89	47.90	-25	3,497	-0.71%
2019/05/31	5	47.50	15	47.73	47.40	-10	3,487	-0.29%
2019/05/30	6	47.66	1	48.30	47.55	5	3,485	0.14%
2019/05/29	8	47.58	1	48.10	48.15	7	3,504	0.20%
2019/05/28	0	0.00	3	47.33	48.00	-3	3,492	-0.09%
2019/05/27	0	0.00	1	45.90	46.15	-1	3,475	-0.03%
2019/05/24	4	47.48	0	0.00	46.30	4	3,473	0.12%
2019/05/23	2	45.60	0	0.00	47.25	2	3,457	0.06%
2019/05/21	6	44.39	6	46.27	47.00	0	3,416	0.00%
2019/05/20	1	43.50	0	0.00	42.75	1	3,348	0.03%
2019/05/17	3	45.75	70	47.19	44.95	-67	3,325	-2.01%
2019/05/16	20	48.03	20	47.10	47.10	0	3,355	0.00%
2019/05/15	73	49.19	92	49.09	49.00	-19	3,342	-0.57%
2019/05/14	2	48.40	120	48.58	48.40	-118	3,324	-3.55%	大賣/鉅額交易
2019/05/13	6	49.55	1	49.95	49.80	5	3,276	0.15%
2019/05/10	6	51.37	41	53.47	51.60	-35	3,263	-1.07%
2019/05/09	17	54.08	91	54.03	53.10	-74	3,187	-2.32%
2019/05/08	77	57.02	88	56.86	56.50	-11	3,103	-0.35%
2019/05/07	109	59.35	51	59.35	58.70	58	2,964	1.96%	大買/
2019/05/06	41	55.57	125	57.00	56.80	-84	2,777	-3.02%	大賣/
2019/05/03	111	54.62	35	55.65	55.90	76	2,634	2.88%	大買/
2019/05/02	80	51.69	0	0.00	52.50	80	2,474	3.23%
2019/04/30	0	0.00	55	49.24	49.90	-55	2,447	-2.25%
2019/04/29	22	48.97	0	0.00	48.70	22	2,448	0.90%
2019/04/26	10	51.05	0	0.00	51.20	10	2,435	0.41%
2019/04/24	0	0.00	2	51.30	51.40	-2	2,452	-0.08%
2019/04/23	45	51.40	0	0.00	51.30	45	2,465	1.83%
2019/04/19	1	51.70	0	0.00	51.60	1	2,435	0.04%
2019/04/17	25	52.54	0	0.00	52.20	25	2,425	1.03%
2019/04/16	0	53.40	0	0.00	53.40	0	2,424	0.00%
2019/04/12	10	51.25	0	0.00	50.70	10	2,421	0.41%
2019/04/11	40	50.43	20	51.75	51.80	20	2,397	0.83%
2019/04/10	7	49.45	5	50.49	49.25	2	2,321	0.09%
2019/04/09	30	51.00	0	0.00	49.75	30	2,292	1.31%
2019/04/08	0	0.00	1	52.60	52.70	-1	2,231	-0.04%
2019/04/03	1	52.30	41	52.74	53.00	-40	2,213	-1.81%
2019/04/02	0	0.00	1	52.50	53.30	-1	2,194	-0.05%
2019/04/01	11	52.80	1	52.70	52.80	10	2,166	0.46%
2019/03/29	14	53.80	68	53.54	53.70	-54	2,134	-2.53%
2019/03/28	22	51.02	75	52.25	51.00	-53	2,020	-2.62%
2019/03/26	0	0.00	3	53.90	53.00	-3	1,947	-0.15%
2019/03/25	19	52.77	40.4	53.43	52.40	-21.4	1,913	-1.12%
2019/03/22	16	56.26	52	57.25	55.50	-36	1,869	-1.93%
2019/03/21	11	55.66	52	55.85	55.60	-41	1,811	-2.26%
2019/03/20	102	55.10	191	55.52	56.00	-89	1,767	-5.04%	大買/大賣/
2019/03/19	15	55.71	36	55.41	55.20	-21	1,712	-1.23%
2019/03/18	160	53.31	15	53.00	53.70	145	1,596	9.08%	大買/鉅額交易
2019/03/15	231	51.56	55	53.28	54.20	176	1,518	11.59%	大買/鉅額交易
2019/03/13	3	48.25	1	49.15	48.65	2	1,274	0.16%
2019/03/12	3	50.00	0	0.00	47.00	3	1,217	0.25%
2019/03/11	3	48.62	0	0.00	47.80	3	1,060	0.28%
2019/03/08	2	48.48	4	48.35	48.90	-2	1,014	-0.20%
2019/03/07	0	0.00	5	46.55	46.35	-5	888	-0.56%
2019/03/04	0	0.00	7	42.81	43.60	-7	798	-0.88%
2019/02/26	0	0.00	0	41.25	41.00	0	752	0.00%
2019/02/25	5	40.95	0	0.00	41.25	5	748	0.67%
2019/02/20	2	41.73	0.1	41.75	41.75	2	709	0.27%
2019/02/19	0	0.00	5	42.30	42.00	-5	686	-0.73%
2019/02/15	1	41.20	1.1	41.39	41.20	-0.1	655	-0.02%
2019/02/13	1	37.70	0	0.00	37.55	1	571	0.17%
2019/02/12	0	0.00	73	38.48	38.40	-73	555	-13.13%
2019/02/11	2.2	38.36	10	38.85	38.95	-7.8	546	-1.43%
2019/01/17	80	38.00	0	0.00	36.80	80	481	16.62%
2019/01/16	0	0.00	1	37.10	37.00	-1	457	-0.22%
2019/01/15	1	36.50	1	36.20	36.40	0	424	0.00%
2019/01/09	4	34.89	3	35.40	34.65	1	355	0.28%
2018/11/22	0.2	30.30	0	0.00	30.25	0.2	294	0.06%
2018/11/16	0	0.00	1	30.00	30.00	-1	310	-0.32%
2018/11/08	0	0.00	2	30.00	29.95	-2	296	-0.68%
2018/10/23	2	28.35	0	0.00	28.00	2	362	0.55%
2018/10/17	0	0.00	2	28.80	28.55	-2	359	-0.56%
2018/10/11	5	26.50	0	0.00	26.95	5	346	1.44%
2018/10/05	5	29.35	0	0.00	29.20	5	328	1.52%
2018/10/02	1	30.60	0	0.00	30.70	1	324	0.31%
2018/09/10	0	0.00	1	31.20	31.20	-1	353	-0.28%
2018/08/08	1	36.80	2	36.80	36.70	-1	448	-0.22%
2018/08/02	2	36.90	0	0.00	36.90	2	455	0.44%
2018/07/11	3	37.55	0	0.00	37.35	3	700	0.43%
2018/07/10	1	36.90	1	36.85	36.70	0	713	0.00%
2018/07/05	0	0.00	1	38.00	37.95	-1	817	-0.12%
2018/06/29	1	40.50	0	0.00	40.35	1	873	0.11%
2018/06/20	4	42.00	0	0.00	42.50	4	1,336	0.30%
2018/06/14	1	45.90	1	45.10	43.90	0	1,349	0.00%
2018/06/11	0	0.00	5	44.50	44.40	-5	1,446	-0.35%
2018/06/08	0	0.00	1	43.40	42.85	-1	1,501	-0.07%
2018/06/06	1	42.30	0	0.00	42.10	1	1,550	0.06%
2018/06/05	0	0.00	2	41.95	41.80	-2	1,555	-0.13%
2018/05/21	2	41.80	0	0.00	42.70	2	1,981	0.10%
2018/05/17	2	40.65	0	0.00	40.75	2	2,050	0.10%
2018/05/15	1	41.40	0	0.00	40.15	1	2,116	0.05%
2018/05/11	5	41.05	2	42.30	40.20	3	2,252	0.13%
2018/04/24	7	43.29	0	0.00	44.15	7	2,250	0.31%
2018/04/23	11	46.10	2	50.00	46.10	9	2,222	0.41%
2018/04/20	1	50.80	12	50.93	49.05	-11	2,192	-0.50%
2018/04/18	0	0.00	15	48.43	49.00	-15	2,144	-0.70%
2018/04/17	0	0.00	20	50.00	47.90	-20	2,123	-0.94%
2018/04/16	0	0.00	21	47.36	48.10	-21	2,060	-1.02%
2018/04/13	0	0.00	25	48.36	48.10	-25	2,048	-1.22%
2018/04/12	10	48.65	36.1	48.48	48.00	-26.1	2,043	-1.28%
2018/04/11	15	48.73	6.1	48.49	49.50	8.9	2,025	0.44%
2018/04/10	1	45.75	0	0.00	45.75	1	1,965	0.05%
2018/04/09	7	45.00	0	0.00	45.00	7	1,970	0.36%
2018/04/03	45	46.37	0	0.00	45.90	45	1,956	2.30%
2018/04/02	0.2	47.10	0	0.00	47.30	0.2	1,932	0.01%
2018/03/31	11	45.98	0	0.00	46.40	11	1,911	0.58%
2018/03/30	7	46.71	7	45.67	45.45	0	1,896	0.00%
2018/03/29	2	45.11	2	46.30	46.30	0	1,842	0.00%
2018/03/28	43	43.52	45	42.84	43.85	-2	1,726	-0.12%
2018/03/26	0	0.00	21	39.80	39.90	-21	1,521	-1.38%
2018/03/21	1	38.30	0	0.00	37.80	1	1,429	0.07%
2018/03/20	0	0.00	4	37.91	38.10	-4	1,420	-0.28%
2018/03/19	0	0.00	6	38.05	37.70	-6	1,408	-0.43%
2018/03/16	4	38.35	4.2	38.10	38.10	-0.2	1,396	-0.01%
2018/03/15	2	37.60	1.2	39.28	39.60	0.8	1,340	0.06%
2018/03/14	5	38.30	5	37.28	37.25	0	1,281	0.00%
2018/03/13	3.2	37.60	3	36.10	37.60	0.2	1,213	0.02%
2018/03/07	15	34.20	0	0.00	34.40	15	1,165	1.29%
2018/03/06	15	34.90	0	0.00	34.90	15	1,158	1.29%
2018/02/27	5	37.00	27	35.98	35.70	-22	1,136	-1.94%
2018/02/26	8	37.39	0	0.00	37.00	8	1,106	0.72%
2018/02/23	0.2	36.85	0	0.00	36.90	0.2	1,033	0.02%
2018/02/22	0	0.00	5	37.50	35.20	-5	968	-0.52%
2018/02/21	32	35.44	27	35.45	36.10	5	861	0.58%
2018/02/12	0	0.00	13	33.82	33.60	-13	759	-1.71%
2018/02/09	21	33.30	23	33.36	33.85	-2	739	-0.27%
2018/02/08	1	32.75	9	33.18	33.05	-8	694	-1.15%
2018/02/07	13	33.03	0	0.00	33.00	13	674	1.93%
2018/02/06	0	0.00	1	32.50	31.15	-1	643	-0.16%
2018/02/05	9	32.89	7	33.76	33.85	2	628	0.32%
2018/02/02	14	32.80	0	0.00	33.05	14	541	2.59%
2018/01/29	0	0.00	1	31.60	31.70	-1	542	-0.18%
2018/01/23	0	0.00	2	31.40	31.50	-2	661	-0.30%
2018/01/19	0	0.00	1	32.50	32.10	-1	723	-0.14%
2018/01/12	1	31.05	0	0.00	31.05	1	901	0.11%
2018/01/11	0	0.00	1	31.05	31.25	-1	945	-0.11%
2018/01/09	1	31.30	0	0.00	31.50	1	1,098	0.09%
2018/01/05	0	0.00	1	33.20	32.60	-1	1,329	-0.08%
2018/01/04	0	0.00	30	33.09	32.85	-30	1,349	-2.22%
2018/01/03	0	0.00	3	32.70	32.75	-3	1,349	-0.22%