茂林-KY (4935)-國泰-館前券商分點個股進出

台股 » 個股 » 茂林-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂林-KY

(4935)

可現股當沖

股價
64.0
漲跌
▼2.6
漲幅
-3.90%
成交量
376張
產業
上市光電類股▲1.11%
252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

茂林-KY (4935)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	2	64.00	64.00	-2	290	-0.69%
2024/05/09	1	65.80	1	66.20	65.80	0	278	0.00%
2024/05/08	0	0.00	0.1	66.60	67.50	-0.1	271	-0.02%
2024/05/07	2	67.10	0	67.50	67.70	2	263	0.75%
2024/05/06	0	0.00	1	66.00	65.00	-1	251	-0.40%
2024/04/24	0	0.00	0.3	59.90	60.50	-0.3	216	-0.13%
2024/04/19	1	60.60	1	59.60	60.60	0	204	0.00%
2024/04/18	0	0.00	2	59.23	60.20	-2	188	-1.08%
2024/04/17	0	0.00	2	58.75	58.90	-2	182	-1.10%
2024/04/11	0	0.00	1	56.50	56.20	-1	144	-0.69%
2024/04/10	0	56.50	1	55.60	56.10	-1	138	-0.69%
2024/04/09	0	0.00	3	54.20	54.30	-3	124	-2.42%
2024/04/08	3	54.40	4.1	54.26	54.40	-1.1	118	-0.88%
2024/04/02	2	52.10	0	0.00	52.00	2	108	1.84%
2024/04/01	0	0.00	1	52.00	52.20	-1	105	-0.94%
2024/03/29	0	0.00	0	51.60	51.90	0	103	-0.02%
2024/03/28	0.3	50.30	0	0.00	50.40	0.3	97	0.26%
2024/03/26	2	50.70	0	0.00	50.20	2	96	2.08%
2024/03/05	0.1	50.40	0	0.00	50.30	0.1	97	0.10%
2024/03/04	0.1	51.20	0	0.00	50.80	0.1	96	0.10%
2024/01/18	0.1	49.50	0	0.00	49.35	0.1	95	0.05%
2024/01/16	0.1	50.80	0	0.00	49.70	0.1	92	0.05%
2024/01/05	1	52.10	0	0.00	52.30	1	96	1.03%
2024/01/04	1	52.00	0	0.00	52.00	1	97	1.03%
2023/12/19	1.1	51.15	0	0.00	51.90	1.1	100	1.09%
2023/12/18	1	51.80	0	0.00	52.20	1	99	1.00%
2023/12/15	0	0.00	2	51.90	52.70	-2	100	-2.00%
2023/12/11	0	0.00	5	50.70	51.30	-5	97	-5.13%
2023/12/06	1	51.70	0	0.00	51.60	1	97	1.02%
2023/12/05	0	0.00	1	51.80	52.20	-1	101	-0.98%
2023/12/04	1	52.20	0	0.00	52.70	1	102	0.98%
2023/11/30	0	0.00	1	51.90	52.30	-1	105	-0.95%
2023/11/22	0	0.00	1	50.90	51.30	-1	110	-0.91%
2023/11/20	1	50.40	0	0.00	51.50	1	110	0.91%
2023/11/16	0.1	51.50	0	0.00	49.90	0.1	110	0.05%
2023/11/14	0	0.00	1	49.70	49.85	-1	122	-0.82%
2023/10/24	0	48.35	0	0.00	48.45	0	147	0.02%
2023/10/20	0.1	48.65	0	0.00	48.25	0.1	148	0.07%
2023/10/19	1	48.05	0	0.00	48.35	1	150	0.67%
2023/10/18	0	0.00	1	48.00	48.35	-1	151	-0.66%
2023/09/25	0.1	51.60	0	0.00	51.50	0.1	170	0.03%
2023/09/13	0	0.00	4	52.93	52.80	-4	169	-2.36%
2023/09/12	0	0.00	5	53.00	53.20	-5	170	-2.94%
2023/09/11	1	53.60	0	0.00	53.50	1	170	0.59%
2023/09/07	1	53.10	0	0.00	53.30	1	167	0.60%
2023/09/01	1	52.50	0	0.00	52.60	1	163	0.61%
2023/08/28	0	52.00	0	0.00	50.90	0	161	0.02%
2023/07/19	0	53.60	0	0.00	52.30	0	135	0.02%
2023/07/14	0	56.60	0	0.00	57.00	0	133	0.02%
2023/07/06	1	58.30	0	0.00	58.40	1	122	0.81%
2023/07/04	1	58.60	0	0.00	58.60	1	121	0.82%
2023/06/14	0	0.00	4	59.40	59.40	-4	120	-3.32%
2023/06/08	1	58.50	0	0.00	58.20	1	115	0.86%
2023/05/16	0.1	54.70	0	0.00	55.20	0.1	117	0.04%
2023/05/15	1	54.80	0	0.00	54.50	1	118	0.85%
2023/05/03	1	55.50	0	0.00	55.60	1	113	0.88%
2023/04/10	0	59.60	0	0.00	59.40	0	108	0.02%
2023/03/28	0.1	60.10	0	0.00	58.60	0.1	108	0.09%
2023/03/10	3	58.13	0	0.00	58.30	3	123	2.43%
2023/03/06	0	0.00	1	60.60	60.40	-1	121	-0.82%
2023/03/03	0	0.00	1	59.70	59.80	-1	119	-0.83%
2023/02/24	1	58.50	0	0.00	58.40	1	121	0.82%
2023/02/23	1	58.60	0	0.00	58.60	1	121	0.82%
2023/02/03	3	58.10	0	0.00	58.30	3	183	1.64%
2023/02/02	0	0.00	1	57.90	58.20	-1	188	-0.53%
2023/01/16	0	0.00	1	54.30	54.00	-1	181	-0.55%
2023/01/12	0	0.00	0.1	55.83	55.40	-0.1	178	-0.05%
2023/01/11	0.1	56.10	0	0.00	56.40	0.1	178	0.05%
2023/01/05	1	55.30	0	0.00	54.60	1	180	0.55%
2023/01/03	1	54.90	1	54.60	55.00	0	181	0.00%
2022/12/05	1	64.30	0	0.00	64.40	1	180	0.56%
2022/11/14	0	0.00	1	61.10	60.60	-1	152	-0.66%
2022/11/08	1	57.50	0	0.00	57.10	1	148	0.68%
2022/09/07	0	0.00	1	56.50	56.60	-1	150	-0.66%
2022/08/29	0	0.00	1	58.30	58.20	-1	156	-0.64%
2022/08/19	1	60.20	0	0.00	60.70	1	158	0.63%
2022/08/17	0	0.00	3	59.97	59.60	-3	157	-1.91%
2022/08/15	1	59.50	1	60.10	61.00	0	152	0.00%
2022/08/10	2	60.95	3	60.73	60.60	-1	144	-0.69%
2022/08/09	7	59.37	8	60.09	60.10	-1	140	-0.71%
2022/08/08	14	59.48	3	58.90	59.70	11	136	8.06%
2022/08/03	0	0.00	2	54.95	55.10	-2	131	-1.52%
2022/07/26	0	0.00	1	56.50	56.20	-1	150	-0.66%
2022/07/21	0	0.00	1	60.50	60.50	-1	155	-0.64%
2022/07/20	2	60.40	0	0.00	60.30	2	157	1.27%
2022/07/18	0	0.00	1	61.10	61.10	-1	159	-0.63%
2022/06/28	1	60.70	0	0.00	60.80	1	193	0.52%
2022/06/16	0	0.00	1	62.30	61.30	-1	191	-0.52%
2022/06/10	0	0.00	2	63.00	63.00	-2	204	-0.98%
2022/06/02	1	62.60	0	0.00	62.20	1	220	0.45%
2022/06/01	0	0.00	1	62.10	62.10	-1	224	-0.45%
2022/05/30	0	0.00	2	60.80	60.80	-2	226	-0.88%
2022/05/26	2	60.10	0	0.00	60.10	2	225	0.89%
2022/05/13	0	0.00	1	59.30	58.80	-1	230	-0.43%
2022/05/09	1	58.60	0	0.00	57.00	1	226	0.44%
2022/05/06	0	0.00	1	60.00	60.30	-1	220	-0.45%
2022/05/03	0	0.00	1	59.40	59.20	-1	214	-0.47%
2022/04/29	4	59.28	1	59.30	59.10	3	214	1.40%
2022/04/28	2	59.20	2	59.70	59.30	0	213	0.00%
2022/04/25	1	63.20	0	0.00	62.20	1	203	0.49%
2022/04/21	1	65.90	0	0.00	65.60	1	202	0.49%
2022/04/18	2	68.20	0	0.00	65.80	2	199	1.00%
2022/04/15	1	68.00	2	68.20	68.20	-1	192	-0.52%
2022/04/14	0	0.00	1	69.20	68.90	-1	191	-0.52%
2022/04/12	1	61.90	0	0.00	64.20	1	185	0.54%
2022/04/11	0	0.00	1	61.90	62.00	-1	197	-0.51%
2022/04/08	2	63.60	0	0.00	64.30	2	202	0.99%
2022/03/25	1	68.40	0	0.00	67.30	1	245	0.41%
2022/03/24	0	0.00	10	68.30	68.30	-10	246	-4.05%
2022/03/22	0	0.00	10	69.00	69.00	-10	249	-4.01%
2022/03/21	0	0.00	1	68.60	68.50	-1	249	-0.40%
2022/03/17	1	68.70	0	0.00	68.80	1	256	0.39%
2022/03/15	0	0.00	21	66.56	66.50	-21	252	-8.30%
2022/03/14	0	0.00	10	68.30	68.30	-10	251	-3.98%
2022/03/10	1	70.70	2	71.10	70.70	-1	255	-0.39%
2022/03/09	0	0.00	0.1	71.00	70.20	-0.1	258	-0.04%
2022/03/08	1	71.20	0	0.00	70.80	1	265	0.38%
2022/03/07	0	0.00	1	72.80	72.50	-1	266	-0.38%
2022/03/04	0	0.00	2	74.05	74.00	-2	285	-0.70%
2022/03/03	2	74.15	2	74.00	74.00	0	290	0.00%
2022/03/02	0	0.00	2	74.20	74.80	-2	294	-0.68%
2022/02/25	7	73.13	0	0.00	73.30	7	299	2.34%
2022/02/24	1	74.50	0	0.00	72.90	1	304	0.33%
2022/02/23	4	75.25	0	0.00	75.20	4	305	1.31%
2022/02/18	0	0.00	1	76.20	76.60	-1	323	-0.31%
2022/02/17	1	75.70	0	0.00	75.90	1	326	0.31%
2022/02/16	2	75.95	0	0.00	76.00	2	329	0.61%
2022/02/15	1	75.70	0	0.00	75.70	1	330	0.30%
2022/02/14	0	0.00	0.1	75.80	75.70	-0.1	332	-0.03%
2022/02/11	2	77.75	2	78.15	77.80	0	332	0.00%
2022/02/09	1	77.40	0	0.00	77.70	1	347	0.29%
2022/02/08	1.2	76.23	0	0.00	76.80	1.2	371	0.32%
2022/01/25	0	0.00	0.1	76.30	75.60	-0.1	380	-0.04%
2022/01/24	0	0.00	1	76.50	76.80	-1	382	-0.26%
2022/01/21	0	0.00	0.1	78.20	77.40	-0.1	386	-0.01%
2022/01/20	2	78.80	0	0.00	78.90	2	386	0.52%
2022/01/18	0.2	79.80	2	79.30	79.30	-1.8	387	-0.46%
2022/01/14	2	77.80	0	0.00	77.90	2	387	0.52%
2022/01/13	1	78.40	0	0.00	78.80	1	387	0.26%
2022/01/07	0	0.00	1	80.20	80.50	-1	381	-0.26%
2022/01/05	1	83.50	0	0.00	82.60	1	384	0.26%
2022/01/04	1	84.60	2	85.05	85.50	-1	382	-0.26%
2022/01/03	2	82.40	2	82.90	82.90	0	368	0.00%
2021/12/29	0	0.00	1	82.90	83.70	-1	341	-0.29%
2021/12/22	0	0.00	1	79.60	79.50	-1	345	-0.29%
2021/12/21	0	0.00	2.8	78.65	79.20	-2.8	344	-0.81%
2021/12/20	1	77.70	0	0.00	77.60	1	342	0.29%
2021/12/14	0	0.00	2	77.50	77.50	-2	343	-0.58%
2021/12/13	0.2	78.80	0	0.00	78.50	0.2	341	0.06%
2021/12/09	0	0.00	2	80.05	79.70	-2	352	-0.57%
2021/12/08	1	81.20	0	0.00	80.20	1	352	0.28%
2021/12/07	1	80.50	0	0.00	80.40	1	350	0.29%
2021/12/02	0	0.00	1	80.80	80.40	-1	339	-0.29%
2021/12/01	0	0.00	2	78.20	79.00	-2	333	-0.60%
2021/11/29	0	0.00	1	76.00	77.00	-1	311	-0.32%
2021/11/24	1	78.70	0	0.00	77.70	1	303	0.33%
2021/11/22	1	78.00	0	0.00	78.00	1	306	0.33%
2021/11/19	1.1	77.58	2	77.90	76.50	-0.9	308	-0.29%
2021/11/18	1.5	77.88	0	0.00	77.70	1.5	305	0.49%
2021/11/11	0	0.00	1	81.00	80.70	-1	315	-0.32%
2021/11/09	1	81.80	0	0.00	81.20	1	333	0.30%
2021/11/05	2	85.00	0.3	85.40	84.50	1.7	335	0.51%
2021/11/03	0.1	80.40	0	0.00	81.90	0.1	325	0.03%
2021/11/01	3	81.57	5	81.62	82.50	-2	323	-0.62%
2021/10/28	0	0.00	1	79.30	79.40	-1	322	-0.31%
2021/10/26	1	79.00	0	0.00	79.00	1	325	0.31%
2021/10/25	0	78.20	0	0.00	78.60	0	329	0.00%
2021/10/19	0	0.00	1	77.60	77.80	-1	357	-0.28%
2021/10/18	0.1	77.20	0	0.00	76.70	0.1	361	0.01%
2021/10/06	0.1	75.10	0	0.00	74.30	0.1	412	0.02%
2021/10/05	0	73.00	0	0.00	72.90	0	421	0.01%
2021/10/01	3	76.10	7	75.60	75.20	-4	436	-0.92%
2021/09/29	0	0.00	1	74.90	74.70	-1	437	-0.23%
2021/09/17	0	76.60	0	0.00	77.00	0	511	0.00%
2021/09/16	0	0.00	1	77.20	77.00	-1	530	-0.19%
2021/09/15	1	77.20	0	0.00	76.60	1	541	0.18%
2021/09/08	0	0.00	3	81.30	81.20	-3	627	-0.48%
2021/09/07	0	0.00	1	82.20	82.40	-1	637	-0.16%
2021/09/02	0	0.00	4	85.73	85.10	-4	658	-0.61%
2021/09/01	1	85.20	1	85.10	85.70	0	670	0.00%
2021/08/31	1	84.20	2	84.45	84.30	-1	701	-0.14%
2021/08/30	1	84.00	1	83.90	84.30	0	743	0.00%
2021/08/27	0	0.00	4	83.63	83.20	-4	786	-0.51%
2021/08/26	1	81.00	1	81.30	80.90	0	830	0.00%
2021/08/25	1	81.70	7	81.30	82.50	-6	892	-0.67%
2021/08/23	2	80.75	1	81.40	80.50	1	952	0.11%
2021/08/20	2	79.95	1	80.40	79.80	1	956	0.10%
2021/08/19	5	81.64	5	81.66	81.50	0	951	0.00%
2021/08/18	2	82.00	0	0.00	81.90	2	949	0.21%
2021/08/17	0	81.70	0.3	82.00	81.50	-0.3	952	-0.03%
2021/08/16	2.2	80.48	8	80.79	81.60	-5.8	954	-0.61%
2021/08/13	1.1	84.19	0.2	85.00	82.80	0.9	943	0.10%
2021/08/12	1.2	85.03	1	85.40	85.20	0.2	948	0.02%
2021/08/11	5	85.14	8	84.13	84.60	-3	955	-0.31%
2021/08/10	0.2	88.56	1	88.90	88.00	-0.8	956	-0.09%
2021/08/09	0.1	90.70	4	89.90	89.90	-3.9	966	-0.40%
2021/08/06	5	91.96	5	91.70	91.70	0	1,000	0.00%
2021/08/05	1	93.10	2	93.50	92.70	-1	1,030	-0.10%
2021/08/04	2	92.40	0	0.00	92.60	2	1,087	0.18%
2021/08/03	1	91.70	0	0.00	91.80	1	1,128	0.09%
2021/07/30	0	0.00	2	91.00	90.40	-2	1,151	-0.17%
2021/07/29	0	89.60	0	0.00	90.00	0	1,163	0.00%
2021/07/28	0.1	90.70	0	0.00	90.00	0.1	1,182	0.01%
2021/07/27	1.1	91.81	0	0.00	91.10	1.1	1,201	0.09%
2021/07/26	0	0.00	5	92.60	91.10	-5	1,258	-0.40%
2021/07/23	0	0.00	8	92.10	92.10	-8	1,260	-0.63%
2021/07/22	0	0.00	1	92.50	91.90	-1	1,269	-0.08%
2021/07/21	1	92.00	0	0.00	91.60	1	1,287	0.08%
2021/07/20	3	93.17	1	93.10	93.00	2	1,301	0.15%
2021/07/19	0	0.00	1	96.00	95.00	-1	1,308	-0.08%
2021/07/16	1	95.70	0.2	94.00	95.70	0.8	1,328	0.06%
2021/07/15	0.1	93.60	3	93.70	93.70	-2.9	1,342	-0.22%
2021/07/13	3.1	94.34	0.3	94.92	92.10	2.8	1,360	0.21%
2021/07/12	1	93.30	0.2	94.10	93.00	0.8	1,347	0.06%
2021/07/09	2.2	93.95	2	94.05	93.80	0.2	1,342	0.01%
2021/07/08	1.2	95.46	1	95.10	94.80	0.2	1,357	0.02%
2021/07/06	2	97.85	2	97.60	97.50	0	1,362	0.00%
2021/07/05	7	97.37	0	0.00	97.70	7	1,434	0.49%
2021/07/02	1	96.80	0	0.00	96.70	1	1,481	0.07%
2021/07/01	1.2	98.58	2	97.55	96.70	-0.8	1,482	-0.06%
2021/06/30	1.1	98.93	3	99.00	98.80	-1.9	1,476	-0.13%
2021/06/29	0	0.00	2	99.90	99.60	-2	1,478	-0.14%
2021/06/28	3.1	98.87	5	98.80	99.40	-1.9	1,481	-0.13%
2021/06/25	2	99.95	2.1	100.00	100.00	-0.1	1,480	-0.01%
2021/06/24	0	0.00	2	101.75	101.00	-2	1,474	-0.14%
2021/06/23	2	101.25	2	102.00	102.00	0	1,471	0.00%
2021/06/22	2	102.74	3	101.67	101.00	-1	1,463	-0.07%
2021/06/21	9	104.00	3	103.83	103.50	6	1,456	0.41%
2021/06/18	2	104.25	5	104.10	104.00	-3	1,437	-0.21%
2021/06/17	2	101.75	1	102.50	103.00	1	1,418	0.07%
2021/06/16	1	102.48	1	100.00	100.50	0	1,420	0.00%
2021/06/11	0	101.33	4	100.50	100.50	-4	1,433	-0.28%
2021/06/10	1	101.00	3	101.50	101.00	-2	1,446	-0.14%
2021/06/09	8.1	100.89	5	100.40	100.50	3.1	1,471	0.21%
2021/06/08	9.1	103.01	13	103.46	102.00	-3.9	1,492	-0.26%
2021/06/07	4.6	102.98	12	104.04	105.00	-7.4	1,487	-0.50%
2021/06/04	11	105.77	3.2	106.45	104.00	7.8	1,462	0.54%
2021/06/03	1	106.00	5	105.00	105.50	-4	1,442	-0.28%
2021/06/02	13	103.42	15	103.77	104.00	-2	1,426	-0.14%
2021/06/01	8	99.34	11	99.36	100.00	-3	1,368	-0.22%
2021/05/31	8	97.18	3.1	97.24	96.50	4.9	1,347	0.36%
2021/05/28	1	91.50	1	92.10	91.70	0	1,330	0.00%
2021/05/27	0.1	92.00	3	91.67	91.50	-2.9	1,345	-0.22%
2021/05/26	3	91.63	3.1	91.39	91.80	-0.1	1,357	-0.01%
2021/05/25	0	0.00	3	90.87	91.30	-3	1,371	-0.22%
2021/05/24	4	88.50	0	0.00	89.40	4	1,413	0.28%
2021/05/21	0	0.00	2	88.15	88.50	-2	1,489	-0.13%
2021/05/20	0	0.00	1	85.90	85.80	-1	1,520	-0.07%
2021/05/19	0	0.00	1	88.50	88.50	-1	1,535	-0.07%
2021/05/18	16	87.43	14.3	86.29	89.00	1.7	1,547	0.11%
2021/05/17	1	83.00	3.2	82.31	82.90	-2.2	1,555	-0.14%
2021/05/14	7	91.31	0	0.00	89.70	7	1,553	0.45%
2021/05/13	2.1	87.24	8	88.56	92.00	-5.9	1,525	-0.39%
2021/05/12	8	84.44	8	86.59	83.70	0	1,500	0.00%
2021/05/11	10	96.15	5	96.00	92.70	5	1,449	0.35%
2021/05/10	4	101.75	0	0.00	100.50	4	1,420	0.28%
2021/05/07	3	102.33	6	102.75	103.00	-3	1,417	-0.21%
2021/05/06	4	102.13	2	101.50	101.50	2	1,416	0.14%
2021/05/05	6	103.83	1	104.50	102.50	5	1,416	0.35%
2021/05/04	2.1	103.24	8	103.88	104.00	-5.9	1,415	-0.42%
2021/05/03	13	109.27	8	108.69	107.00	5	1,396	0.36%
2021/04/29	0	106.00	2	106.25	106.50	-2	1,344	-0.15%
2021/04/27	3	107.33	5	107.20	107.00	-2	1,346	-0.15%
2021/04/26	13	106.12	18.2	105.31	107.00	-5.2	1,338	-0.39%
2021/04/23	3.2	105.56	3	105.50	105.00	0.2	1,341	0.01%
2021/04/22	10	104.95	1	107.50	104.00	9	1,367	0.66%
2021/04/21	5	107.50	2	107.25	107.50	3	1,379	0.22%
2021/04/20	11.1	106.32	4	106.00	106.50	7.1	1,376	0.52%
2021/04/19	1	104.00	2	104.50	104.00	-1	1,404	-0.07%
2021/04/16	3	105.00	7	104.50	104.50	-4	1,419	-0.28%
2021/04/15	2	105.50	3	105.00	105.00	-1	1,437	-0.07%
2021/04/14	9	104.89	2	104.50	105.50	7	1,457	0.48%
2021/04/13	2	105.50	0	0.00	105.50	2	1,474	0.14%
2021/04/12	8	106.63	7	106.43	106.50	1	1,486	0.07%
2021/04/09	16	110.31	6.2	108.43	107.50	9.8	1,485	0.66%
2021/04/08	8	108.63	9.1	107.97	109.50	-1.1	1,429	-0.08%
2021/04/07	0	0.00	3	104.83	106.50	-3	1,387	-0.22%
2021/04/06	1	104.50	0	0.00	104.50	1	1,395	0.07%
2021/04/01	2	105.50	1	106.00	105.50	1	1,393	0.07%
2021/03/31	5	106.90	6	107.00	107.00	-1	1,394	-0.07%
2021/03/29	6	106.08	0	0.00	106.00	6	1,390	0.43%
2021/03/26	0	0.00	207	104.35	105.00	-207	1,393	-14.85%	大賣/鉅額交易
2021/03/25	11	105.91	4	105.50	105.00	7	1,408	0.50%
2021/03/24	1	105.50	1	105.50	105.50	0	1,435	0.00%
2021/03/23	2.1	104.26	9	104.50	104.00	-6.9	1,554	-0.44%
2021/03/22	1.2	105.68	4	105.75	105.50	-2.8	1,595	-0.17%
2021/03/19	1	105.50	4	106.75	106.00	-3	1,601	-0.19%
2021/03/18	0	0.00	1	106.50	107.50	-1	1,608	-0.06%
2021/03/17	4	106.25	3	106.00	106.00	1	1,620	0.06%
2021/03/16	8	107.56	0	0.00	107.00	8	1,661	0.48%
2021/03/15	5	109.70	1	109.00	108.50	4	1,671	0.24%
2021/03/12	4.4	108.36	15	108.07	109.00	-10.6	1,702	-0.62%
2021/03/11	2	105.75	7	106.57	107.00	-5	1,691	-0.30%
2021/03/10	6	105.33	21	105.05	104.50	-15	1,675	-0.90%
2021/03/09	2	104.50	2	105.50	104.50	0	1,678	0.00%
2021/03/08	2	104.25	1	105.00	103.50	1	1,682	0.06%
2021/03/05	0	102.50	0	0.00	102.50	0	1,670	0.00%
2021/03/04	0	0.00	2	103.00	103.00	-2	1,699	-0.12%
2021/03/02	2	103.75	3	104.17	103.00	-1	1,724	-0.06%
2021/02/26	1	102.01	0	0.00	102.50	1	1,725	0.06%
2021/02/25	5	103.20	3	104.00	103.50	2	1,739	0.11%
2021/02/24	11	105.23	7	105.71	104.00	4	1,749	0.23%
2021/02/23	25	105.14	2	106.25	107.00	23	1,741	1.32%
2021/02/22	7	101.79	3	101.83	102.00	4	1,698	0.24%
2021/02/19	1	99.80	50	100.06	100.50	-49	1,705	-2.87%
2021/02/18	1	100.00	32	100.03	100.00	-31	1,781	-1.74%
2021/02/17	2	99.95	3	101.00	99.80	-1	1,951	-0.05%
2021/02/05	3	100.30	1	100.50	99.90	2	1,945	0.10%
2021/02/04	0	0.00	60	102.58	101.50	-60	1,946	-3.08%
2021/02/02	1	103.00	0	0.00	103.00	1	2,001	0.05%
2021/02/01	1	98.90	6	99.67	100.50	-5	2,011	-0.25%
2021/01/29	0	0.00	3	101.83	101.00	-3	2,022	-0.15%
2021/01/27	1	103.00	3	103.17	103.00	-2	2,055	-0.10%
2021/01/26	0	105.00	4	105.13	104.50	-4	2,053	-0.19%
2021/01/25	1	103.00	0	0.00	104.00	1	2,038	0.05%
2021/01/22	0	103.00	1	103.00	103.00	-1	2,035	-0.05%
2021/01/21	2	102.50	4	102.25	102.00	-2	2,044	-0.10%
2021/01/20	1	105.50	4	102.50	101.50	-3	2,060	-0.15%
2021/01/19	2	105.50	2	105.50	105.50	0	2,058	0.00%
2021/01/18	0	0.00	2	101.75	104.00	-2	2,070	-0.10%
2021/01/15	3	104.00	0	0.00	103.00	3	2,067	0.15%
2021/01/14	180	107.40	3	108.00	107.00	177	2,068	8.56%	大買/鉅額交易
2021/01/13	2	106.50	2.2	106.14	105.50	-0.2	2,065	-0.01%
2021/01/12	8	106.44	4	105.50	105.00	4	2,097	0.19%
2021/01/11	14	108.96	174	108.50	108.50	-160	2,242	-7.14%	大賣/鉅額交易
2021/01/08	5	109.10	89	109.25	110.50	-84	2,381	-3.53%
2021/01/07	9	110.50	45.1	109.16	109.50	-36.1	2,361	-1.53%
2021/01/06	3	112.33	3	114.32	110.50	0	2,356	0.00%
2021/01/05	3	112.83	100	113.50	114.50	-97	2,333	-4.16%
2020/12/31	3	113.17	3	112.17	112.00	0	2,341	0.00%
2020/12/30	1	113.00	3	112.50	111.50	-2	2,353	-0.08%
2020/12/29	5	112.00	3	113.50	112.50	2	2,373	0.08%
2020/12/28	3	111.67	2	112.50	111.50	1	2,373	0.04%
2020/12/25	10	111.50	3	111.67	111.00	7	2,382	0.30%
2020/12/24	1	112.00	0	0.00	111.50	1	2,384	0.04%
2020/12/23	2	112.50	0	0.00	112.00	2	2,395	0.08%
2020/12/22	3	112.83	6.2	112.32	111.50	-3.2	2,429	-0.13%
2020/12/21	2	112.75	0	0.00	113.00	2	2,440	0.08%
2020/12/18	5	115.00	1	115.00	114.50	4	2,444	0.16%
2020/12/17	4.1	120.76	8	120.19	118.00	-3.9	2,451	-0.16%
2020/12/16	6.1	116.29	9	117.72	117.50	-2.9	2,343	-0.12%
2020/12/15	3	114.17	4	114.38	114.00	-1	2,306	-0.04%
2020/12/14	2.2	115.36	1	116.00	114.00	1.2	2,310	0.05%
2020/12/11	26	117.23	6	118.74	116.00	20	2,311	0.86%
2020/12/10	56.1	118.09	5	117.90	117.50	51.1	2,306	2.22%
2020/12/09	1.2	116.08	2	117.00	117.00	-0.8	2,274	-0.04%
2020/12/08	5	116.40	10	116.55	114.50	-5	2,278	-0.22%
2020/12/07	3	113.17	1	113.00	111.50	2	2,243	0.09%
2020/12/04	1	114.50	0	0.00	114.00	1	2,250	0.04%
2020/12/03	0	0.00	19	115.63	114.00	-19	2,321	-0.82%
2020/12/02	3	113.50	1	116.00	115.00	2	2,372	0.08%
2020/12/01	2	115.75	1	115.50	115.00	1	2,400	0.04%
2020/11/30	7	115.14	3.1	116.47	113.50	4	2,410	0.16%
2020/11/27	4.1	114.38	2	113.00	114.50	2.1	2,436	0.08%
2020/11/26	5	112.10	1	113.00	112.00	4	2,517	0.16%
2020/11/25	2	112.00	0	0.00	111.50	2	2,585	0.08%
2020/11/24	13	113.27	60	113.00	113.00	-47	2,624	-1.79%
2020/11/23	0	0.00	1	114.00	114.00	-1	2,684	-0.04%
2020/11/20	0	115.00	2	114.25	113.50	-2	2,691	-0.07%
2020/11/19	3	117.34	1	115.50	115.50	2	2,762	0.07%
2020/11/18	1.2	118.83	0	0.00	118.00	1.2	2,803	0.04%
2020/11/17	18	120.17	21	119.31	118.50	-3	2,847	-0.11%
2020/11/16	7	119.29	14	118.68	119.50	-7	2,852	-0.25%
2020/11/13	2	111.25	1	112.50	111.00	1	2,772	0.04%
2020/11/12	1	111.00	0	0.00	110.00	1	2,903	0.03%
2020/11/11	15	112.00	8	112.56	111.50	7	2,950	0.24%
2020/11/10	6	112.08	3	112.17	109.50	3	3,068	0.10%
2020/11/09	1	109.50	0	0.00	110.50	1	3,060	0.03%
2020/11/06	4	108.75	8	109.44	108.00	-4	3,089	-0.13%
2020/11/05	1	107.50	6	107.58	108.50	-5	3,099	-0.16%
2020/11/03	1	104.00	2	104.50	104.00	-1	3,166	-0.03%
2020/10/29	4	101.00	3	102.33	102.50	1	3,359	0.03%
2020/10/28	12	103.21	11	103.82	102.50	1	3,397	0.03%
2020/10/27	5	103.50	0	0.00	104.50	5	3,493	0.14%
2020/10/26	2	104.75	1	104.50	104.50	1	3,692	0.03%
2020/10/22	4	106.88	6	108.08	106.50	-2	3,862	-0.05%
2020/10/21	5	113.00	1	115.50	111.00	4	3,863	0.10%
2020/10/20	7	113.79	2	114.00	112.50	5	3,860	0.13%
2020/10/19	20	114.45	19	112.55	112.00	1	3,867	0.03%
2020/10/16	55	110.61	21	115.50	116.50	34	3,728	0.91%
2020/10/15	1	107.00	0	0.00	106.00	1	3,618	0.03%
2020/10/14	0	0.00	5	109.00	108.00	-5	3,655	-0.14%
2020/10/13	1	107.00	0	0.00	107.00	1	3,736	0.03%
2020/10/12	1	106.00	0	0.00	106.00	1	3,791	0.03%
2020/10/08	7	106.00	6	108.33	106.00	1	3,872	0.03%
2020/10/07	1	106.00	0	0.00	106.50	1	3,898	0.03%
2020/10/06	5	107.00	1	107.50	109.00	4	3,898	0.10%
2020/10/05	0	0.00	1	104.50	104.50	-1	3,905	-0.03%
2020/09/30	4	101.50	4	101.50	103.00	0	3,950	0.00%
2020/09/28	2	104.50	1	105.50	104.50	1	4,077	0.02%
2020/09/25	3	100.47	0	0.00	100.50	3	4,147	0.07%
2020/09/24	1	104.00	0	0.00	104.50	1	4,134	0.02%
2020/09/23	12	108.75	2	107.00	107.00	10	4,166	0.24%
2020/09/22	7	108.93	7	109.29	108.50	0	4,187	0.00%
2020/09/21	6	114.50	0	0.00	112.00	6	4,179	0.14%
2020/09/18	3	114.50	0	0.00	115.00	3	4,193	0.07%
2020/09/17	0	0.00	4	114.63	115.50	-4	4,258	-0.09%
2020/09/16	3	114.00	2	114.00	114.00	1	4,309	0.02%
2020/09/15	0	0.00	10	115.00	114.50	-10	4,310	-0.23%
2020/09/14	2	112.00	2	113.00	113.00	0	4,312	0.00%
2020/09/11	8	111.75	2	111.50	111.50	6	4,327	0.14%
2020/09/10	6	113.08	7	115.21	113.00	-1	4,321	-0.02%
2020/09/09	1	112.00	1	113.00	116.00	0	4,366	0.00%
2020/09/08	2	113.25	1	114.00	114.50	1	4,362	0.02%
2020/09/07	7	115.57	1	119.00	115.00	6	4,315	0.14%
2020/09/04	4	122.00	3	121.67	122.00	1	4,288	0.02%
2020/09/03	1	128.00	0.1	126.00	125.50	0.9	4,275	0.02%
2020/09/02	12	129.63	9	128.33	128.00	3	4,349	0.07%
2020/09/01	4	122.38	5	125.40	130.50	-1	4,483	-0.02%
2020/08/31	61	129.81	11	131.64	126.50	50	4,470	1.12%
2020/08/28	7	130.00	6	130.42	128.50	1	4,444	0.02%
2020/08/27	5	129.90	12	129.13	129.50	-7	4,449	-0.16%
2020/08/25	35	127.46	3	128.83	128.50	32	4,427	0.72%
2020/08/24	30	128.50	2	127.75	127.50	28	4,383	0.64%
2020/08/21	0.1	126.00	32	125.36	127.00	-31.9	4,364	-0.73%
2020/08/20	63	115.30	6	116.67	116.00	57	4,567	1.25%
2020/08/19	0	0.00	13	128.15	126.50	-13	4,583	-0.28%
2020/08/18	12	127.67	21.1	129.28	126.00	-9.1	4,660	-0.19%
2020/08/17	2	121.25	4	123.50	124.00	-2	4,606	-0.04%
2020/08/14	5	121.30	9	119.78	121.50	-4	4,704	-0.09%
2020/08/13	0	0.00	1	115.00	115.50	-1	4,721	-0.02%
2020/08/12	4	113.50	1	113.00	115.00	3	4,720	0.06%
2020/08/10	4	118.00	5	120.70	113.00	-1	4,747	-0.02%
2020/08/07	0	0.00	3	119.83	121.00	-3	4,696	-0.06%
2020/08/06	5	119.40	2	119.50	119.50	3	4,751	0.06%
2020/08/05	194.1	115.95	44	117.41	119.00	150.1	4,719	3.18%	大買/鉅額交易
2020/08/04	0	0.00	1	112.00	110.50	-1	4,648	-0.02%
2020/07/31	6	106.50	17	108.12	110.00	-11	4,782	-0.23%
2020/07/30	25	108.40	2	106.75	106.50	23	4,813	0.48%
2020/07/29	57	115.01	5	111.80	110.00	52	4,739	1.10%
2020/07/28	4	120.00	0	0.00	119.00	4	4,595	0.09%
2020/07/27	5	122.50	0	0.00	122.00	5	4,603	0.11%
2020/07/24	5	128.30	0	0.00	126.00	5	4,650	0.11%
2020/07/23	6	130.92	1	130.50	130.50	5	4,721	0.11%
2020/07/22	40	128.75	3	129.17	131.00	37	4,768	0.78%
2020/07/21	130	127.69	0	0.00	127.50	130	4,789	2.71%	大買/鉅額交易
2020/07/20	6	121.50	0	0.00	125.50	6	4,819	0.12%
2020/07/17	1	131.00	1	127.00	125.00	0	4,857	0.00%
2020/07/16	5	126.90	5	127.60	125.50	0	4,823	0.00%
2020/07/15	17	125.59	28	123.05	124.00	-11	4,841	-0.23%
2020/07/14	22	118.73	3	120.67	118.00	19	4,898	0.39%
2020/07/13	8	125.25	105	123.65	123.00	-97	4,892	-1.98%	大賣/
2020/07/10	5	126.60	7	125.36	124.00	-2	4,914	-0.04%
2020/07/09	7	127.43	8	128.81	126.50	-1	4,962	-0.02%
2020/07/08	16	131.16	21	132.48	129.50	-5	5,017	-0.10%
2020/07/07	62	132.69	18	133.36	130.50	44	5,014	0.88%
2020/07/06	114	134.19	15	135.00	136.50	99	5,070	1.95%	大買/
2020/07/03	8	128.19	5	129.50	128.50	3	5,069	0.06%
2020/07/02	9	131.61	8	129.56	129.00	1	5,198	0.02%
2020/07/01	8	127.19	3	128.67	127.50	5	5,272	0.09%
2020/06/30	9	127.28	12	128.50	127.00	-3	5,346	-0.06%
2020/06/29	14	129.96	5	129.20	128.00	9	5,424	0.17%
2020/06/24	34	134.25	27	133.80	132.00	7	5,523	0.13%
2020/06/23	7	133.64	15.2	133.32	132.00	-8.2	5,602	-0.15%
2020/06/22	2	129.50	3	129.50	131.00	-1	5,731	-0.02%
2020/06/19	16	128.94	7	129.86	128.00	9	5,772	0.16%
2020/06/18	1	133.00	1	132.00	132.00	0	5,785	0.00%
2020/06/17	11	131.05	7	130.64	131.00	4	5,886	0.07%
2020/06/16	14	129.00	35	131.71	130.50	-21	5,892	-0.36%
2020/06/15	21	126.14	5	126.00	124.00	16	6,000	0.27%
2020/06/12	1	125.50	4	126.38	129.00	-3	6,074	-0.05%
2020/06/11	30	130.17	10	131.00	129.00	20	6,136	0.33%
2020/06/10	6	131.00	6	131.33	131.00	0	6,208	0.00%
2020/06/09	21	130.52	4	129.75	130.50	17	6,402	0.27%
2020/06/08	40	137.15	5	135.70	132.00	35	6,516	0.54%
2020/06/05	13	141.96	9	141.83	145.00	4	6,504	0.06%
2020/06/04	3	141.17	2	141.25	140.00	1	6,604	0.02%
2020/06/03	4	140.25	9	139.89	139.00	-5	6,599	-0.08%
2020/06/02	10.2	141.74	12	138.58	138.00	-1.8	6,600	-0.03%
2020/06/01	8	142.75	10	143.80	145.00	-2	6,652	-0.03%
2020/05/29	1	137.00	2	138.50	143.50	-1	6,648	-0.02%
2020/05/28	20	137.78	9	137.94	137.00	11	6,653	0.17%
2020/05/27	53	148.22	110	147.49	139.00	-57	6,668	-0.85%	大賣/
2020/05/26	12	144.04	21	142.60	142.50	-9	6,505	-0.14%
2020/05/25	32	142.59	49	142.23	142.50	-17	6,501	-0.26%
2020/05/22	11	137.73	10	137.00	135.50	1	6,431	0.02%
2020/05/21	21	137.50	3	138.33	138.00	18	6,391	0.28%
2020/05/20	0	0.00	31	130.77	135.50	-31	6,278	-0.49%
2020/05/19	36	124.82	33	123.73	123.50	3	6,173	0.05%
2020/05/18	5	125.30	9	127.44	121.50	-4	6,226	-0.06%
2020/05/15	5	128.10	4	128.13	128.50	1	6,264	0.02%
2020/05/14	12	126.29	3	125.67	125.50	9	6,330	0.14%
2020/05/13	32	129.73	30	129.05	126.50	2	6,496	0.03%
2020/05/12	4	128.88	2	128.00	126.50	2	6,566	0.03%
2020/05/11	8	131.38	1	130.50	129.00	7	6,587	0.11%
2020/05/08	24	132.96	27	132.70	130.00	-3	6,617	-0.05%
2020/05/07	7	133.79	6	134.42	137.00	1	6,551	0.02%
2020/05/06	26	134.90	23	133.52	131.00	3	6,577	0.05%
2020/05/05	4	128.75	36	130.28	129.00	-32	6,585	-0.49%
2020/05/04	23	123.98	1	125.50	122.50	22	6,514	0.34%
2020/04/30	17	127.62	27	127.91	128.50	-10	6,539	-0.15%
2020/04/29	18	130.44	17	130.62	127.50	1	6,580	0.02%
2020/04/28	11	127.77	16	128.88	130.00	-5	6,582	-0.08%
2020/04/27	4	123.75	9	124.67	124.00	-5	6,555	-0.08%
2020/04/24	3	119.67	13	120.42	121.50	-10	6,544	-0.15%
2020/04/23	19	117.92	22	118.45	118.00	-3	6,567	-0.05%
2020/04/22	3	112.17	4	114.13	116.50	-1	6,687	-0.01%
2020/04/21	20	114.53	5	114.60	112.00	15	6,729	0.22%
2020/04/20	18	114.14	22	116.64	118.50	-4	6,763	-0.06%
2020/04/17	30	120.75	13	123.54	115.50	17	6,872	0.25%
2020/04/16	9	116.56	6	116.00	116.00	3	6,946	0.04%
2020/04/15	2	116.50	5	116.20	116.00	-3	6,946	-0.04%
2020/04/14	5	112.30	15	115.27	115.00	-10	6,927	-0.14%
2020/04/13	11	111.55	1	111.00	109.00	10	6,867	0.15%
2020/04/10	10	116.95	3	116.33	118.50	7	6,783	0.10%
2020/04/09	10	118.80	12	121.29	115.00	-2	6,775	-0.03%
2020/04/08	8	122.69	7	122.86	120.00	1	6,708	0.01%
2020/04/07	38	121.96	16	123.81	123.50	22	6,675	0.33%
2020/04/06	14	116.71	19	117.37	120.00	-5	6,533	-0.08%
2020/04/01	10	113.50	11	113.00	116.00	-1	6,419	-0.02%
2020/03/31	8	109.81	6	109.58	110.50	2	6,327	0.03%
2020/03/30	7	106.14	28	109.41	111.00	-21	6,270	-0.33%
2020/03/27	13	107.65	26	105.87	105.50	-13	6,228	-0.21%
2020/03/26	15	99.16	19	103.35	105.00	-4	6,328	-0.06%
2020/03/25	2	98.05	0	0.00	98.30	2	6,260	0.03%
2020/03/23	4	80.63	1	79.50	81.30	3	6,308	0.05%
2020/03/20	0	0.00	2	80.00	80.00	-2	6,230	-0.03%
2020/03/19	12	76.42	9	77.33	72.80	3	6,228	0.05%
2020/03/18	15	82.65	1	86.50	80.70	14	6,086	0.23%
2020/03/17	7	87.80	46	88.49	82.80	-39	6,025	-0.65%
2020/03/16	19	99.80	8	99.66	91.80	11	5,989	0.18%
2020/03/13	18	95.23	10	96.09	102.00	8	5,928	0.13%
2020/03/12	24	98.32	28	100.88	97.70	-4	5,784	-0.07%
2020/03/11	37	113.39	6.1	112.62	108.50	30.9	5,619	0.55%
2020/03/10	13	115.69	6.2	118.31	115.00	6.8	5,474	0.12%
2020/03/09	10	127.25	3.2	129.22	125.00	6.8	5,350	0.13%
2020/03/06	10	133.35	4	133.75	133.00	6	5,441	0.11%
2020/03/05	5	134.00	9	134.72	135.50	-4	5,447	-0.07%
2020/03/04	6.1	129.48	3	129.00	128.50	3.1	5,497	0.06%
2020/03/03	6.2	131.44	8	131.63	130.50	-1.8	5,750	-0.03%
2020/03/02	10	126.80	6	128.17	127.00	4	5,808	0.07%
2020/02/27	5	133.60	9.2	131.43	128.00	-4.2	5,964	-0.07%
2020/02/26	18	135.69	22	136.75	137.00	-4	5,971	-0.07%
2020/02/25	7	132.36	15	132.87	134.50	-8	5,911	-0.14%
2020/02/24	7	128.57	4.1	128.50	129.00	2.9	5,806	0.05%
2020/02/21	9.1	134.03	4	134.38	132.00	5.1	5,756	0.09%
2020/02/20	8.1	136.44	4	136.38	135.50	4.1	5,728	0.07%
2020/02/19	7	135.93	4	136.13	136.50	3	5,854	0.05%
2020/02/18	33	143.21	28	140.73	138.00	5	5,965	0.08%
2020/02/17	17	141.35	8	140.75	140.00	9	5,980	0.15%
2020/02/14	5	142.60	11.1	143.92	145.50	-6.1	5,891	-0.10%
2020/02/13	6	139.25	6	139.75	135.00	0	5,715	0.00%
2020/02/12	5.2	136.04	4	136.13	136.00	1.2	5,578	0.02%
2020/02/11	7	134.21	3	133.50	135.00	4	5,555	0.07%
2020/02/10	7	133.57	5	132.30	131.00	2	5,520	0.04%
2020/02/07	12	136.50	5	135.50	133.50	7	5,570	0.13%
2020/02/06	8	136.38	18	137.81	139.50	-10	5,491	-0.18%
2020/02/05	7.2	129.29	3	130.33	127.00	4.2	5,366	0.08%
2020/02/04	6	134.00	5	135.30	132.00	1	5,356	0.02%
2020/02/03	19	133.63	11	133.45	131.00	8	5,322	0.15%
2020/01/31	5	137.20	10	139.65	139.00	-5	5,348	-0.09%
2020/01/30	5	138.70	2	136.50	135.50	3	5,291	0.06%
2020/01/20	20	147.75	16	147.72	148.00	4	5,236	0.08%
2020/01/17	5	147.40	4	148.63	150.00	1	5,172	0.02%
2020/01/16	5	146.40	9	146.06	148.00	-4	5,142	-0.08%
2020/01/15	15	140.40	13	140.96	138.00	2	4,987	0.04%
2020/01/14	16	136.19	15	136.60	140.00	1	4,896	0.02%
2020/01/13	46	135.52	46	135.92	136.50	0	4,816	0.00%
2020/01/10	7	129.07	15	129.63	129.50	-8	4,645	-0.17%
2020/01/09	0	0.00	8	123.75	125.00	-8	4,468	-0.18%
2020/01/08	2	116.00	0	0.00	114.00	2	4,507	0.04%
2020/01/07	1	117.50	0	0.00	117.50	1	4,597	0.02%
2020/01/06	1	118.00	0	0.00	116.50	1	4,611	0.02%
2020/01/03	5	121.80	2	120.50	121.50	3	4,632	0.06%
2020/01/02	4	126.38	7	124.86	128.00	-3	4,662	-0.06%
2019/12/31	5	122.90	3	122.50	121.00	2	4,837	0.04%
2019/12/26	4	121.25	0	0.00	119.00	4	5,444	0.07%
2019/12/25	5	124.50	4	121.88	122.50	1	5,436	0.02%
2019/12/24	3	122.50	9	123.39	125.00	-6	5,405	-0.11%
2019/12/23	40	125.39	34	126.53	119.00	6	5,329	0.11%
2019/12/20	4	118.88	7	120.14	124.50	-3	5,103	-0.06%
2019/12/19	3	115.00	1	114.00	113.50	2	5,004	0.04%
2019/12/18	4	110.13	4	109.13	113.00	0	4,942	0.00%
2019/12/17	4	111.75	1	112.50	108.50	3	4,894	0.06%
2019/12/16	3	109.83	4	109.00	108.50	-1	4,850	-0.02%
2019/12/13	5	111.20	4	112.13	111.50	1	4,883	0.02%
2019/12/12	5	114.10	3	112.17	111.50	2	4,878	0.04%
2019/12/11	6	112.42	8	113.75	115.50	-2	4,884	-0.04%
2019/12/10	7	115.14	7	115.29	113.00	0	4,959	0.00%
2019/12/09	11	118.36	5	115.40	114.00	6	5,072	0.12%
2019/12/06	9	122.28	7	123.21	125.00	2	5,018	0.04%
2019/12/05	3	119.83	3	118.83	124.00	0	4,984	0.00%
2019/12/04	8	118.81	12	120.38	119.00	-4	4,962	-0.08%
2019/12/03	31	126.03	28	127.05	121.00	3	4,911	0.06%
2019/12/02	5	125.00	5	123.90	124.50	0	4,781	0.00%
2019/11/29	11	132.23	11	130.82	125.50	0	4,729	0.00%
2019/11/28	30	126.15	40	129.04	132.50	-10	4,585	-0.22%
2019/11/27	8	120.38	16	121.25	120.50	-8	4,307	-0.19%
2019/11/26	31	114.60	40	117.56	121.00	-9	4,195	-0.21%
2019/11/25	14	103.64	11	107.55	110.00	3	4,011	0.07%
2019/11/22	30	102.73	15	104.57	100.00	15	3,927	0.38%
2019/11/18	17	96.52	13	96.03	95.00	4	3,970	0.10%
2019/11/15	35	103.57	34	105.87	103.50	1	3,819	0.03%
2019/11/14	40	102.35	43	102.62	103.50	-3	3,674	-0.08%
2019/11/13	0	0.00	1	97.90	97.00	-1	3,607	-0.03%
2019/11/12	2	94.70	1	93.70	96.00	1	3,701	0.03%
2019/11/11	1	92.30	1	92.50	92.90	0	3,753	0.00%
2019/11/07	1	95.20	1	93.70	92.60	0	3,762	0.00%
2019/11/06	23	97.32	26	99.31	96.00	-3	3,791	-0.08%
2019/11/04	3	95.27	2	94.10	93.90	1	3,779	0.03%
2019/11/01	3	94.53	7	94.23	97.00	-4	3,810	-0.10%
2019/10/30	10	99.32	7	98.83	95.00	3	3,777	0.08%
2019/10/28	1	96.50	2	96.30	95.50	-1	3,673	-0.03%
2019/10/25	1	99.90	1	97.40	96.40	0	3,666	0.00%
2019/10/24	6	100.75	5	101.34	98.10	1	3,655	0.03%
2019/10/23	5	103.50	3	101.33	100.00	2	3,612	0.06%
2019/10/22	2	103.75	3	106.50	107.00	-1	3,600	-0.03%
2019/10/21	6	104.25	9	105.50	104.50	-3	3,585	-0.08%
2019/10/17	8	103.44	9	103.22	104.00	-1	3,604	-0.03%
2019/10/16	44	104.02	21	103.91	100.50	23	3,637	0.63%
2019/10/15	28	103.07	35	98.79	103.00	-7	3,594	-0.19%
2019/10/14	5	94.66	16	94.34	95.80	-11	3,510	-0.31%
2019/10/09	14	94.39	10	96.80	94.10	4	3,485	0.11%
2019/10/08	33	95.68	40	96.83	95.80	-7	3,516	-0.20%
2019/10/07	20	96.15	24	96.72	95.00	-4	3,455	-0.12%
2019/10/04	17	91.24	34	90.62	94.10	-17	3,256	-0.52%
2019/10/03	8	85.21	6	85.93	85.60	2	3,127	0.06%
2019/10/02	15	78.53	20	79.15	80.30	-5	2,846	-0.18%
2019/09/27	0	0.00	1	75.00	73.50	-1	2,858	-0.03%
2019/09/26	1	72.70	0	0.00	73.50	1	2,841	0.04%
2019/09/25	0	0.00	1	73.10	73.00	-1	2,832	-0.04%
2019/09/24	0	0.00	3	76.50	74.10	-3	2,816	-0.11%
2019/09/23	6	77.17	5	78.50	77.20	1	2,799	0.04%
2019/09/20	2	79.05	2	79.10	78.40	0	2,806	0.00%
2019/09/19	1	80.30	0	0.00	80.60	1	2,789	0.04%
2019/09/18	22	78.73	10	79.00	78.80	12	2,774	0.43%
2019/09/17	9	81.86	12	81.98	81.70	-3	2,717	-0.11%
2019/09/16	2	81.85	0	0.00	81.70	2	2,684	0.07%
2019/09/12	12	84.14	6	83.48	84.10	6	2,637	0.23%
2019/09/11	17	79.04	16	82.18	83.20	1	2,500	0.04%
2019/09/10	2	76.25	0	0.00	75.70	2	2,332	0.09%
2019/09/09	10	72.80	3	71.63	72.50	7	2,292	0.31%
2019/09/06	0	0.00	1	71.40	72.70	-1	2,271	-0.04%
2019/09/04	1	73.50	0	0.00	73.60	1	2,230	0.04%
2019/09/03	0	0.00	1	75.80	75.50	-1	2,203	-0.05%
2019/09/02	1	73.00	0	0.00	74.20	1	2,180	0.05%
2019/08/30	0	0.00	1	73.40	72.70	-1	2,164	-0.05%
2019/08/28	2	74.70	4	76.08	75.40	-2	2,127	-0.09%
2019/08/27	1	75.60	0	0.00	74.80	1	2,077	0.05%
2019/08/26	1	70.70	1	71.00	70.50	0	2,026	0.00%
2019/08/23	1	78.80	4	79.03	74.70	-3	1,968	-0.15%
2019/08/21	2	76.60	3	77.33	77.70	-1	1,902	-0.05%
2019/08/20	2	78.10	0	0.00	76.90	2	1,881	0.11%
2019/08/19	1	75.30	3	78.43	78.30	-2	1,845	-0.11%
2019/08/16	8	75.01	7	75.27	74.80	1	1,792	0.06%
2019/08/15	4	72.73	1	72.80	75.10	3	1,744	0.17%
2019/08/14	1	70.60	18	70.55	70.00	-17	1,624	-1.05%
2019/08/13	6	69.12	0	0.00	68.50	6	1,548	0.39%
2019/08/12	1	68.10	3	68.97	68.50	-2	1,523	-0.13%
2019/08/08	4	67.65	3	68.40	70.30	1	1,477	0.07%
2019/08/07	2	65.40	9	67.73	68.40	-7	1,408	-0.50%
2019/08/06	1	59.20	3	61.47	62.90	-2	1,304	-0.15%
2019/08/05	2	62.00	5	62.28	60.70	-3	1,271	-0.24%
2019/08/02	0	0.00	1	60.30	60.60	-1	1,206	-0.08%
2019/08/01	2	60.45	3	61.13	60.80	-1	1,190	-0.08%
2019/07/30	0	0.00	5	60.00	61.40	-5	1,133	-0.44%
2019/07/29	1	60.00	0	0.00	60.50	1	1,117	0.09%
2019/07/26	0	0.00	1	60.80	61.20	-1	1,103	-0.09%
2019/07/25	2	60.20	0	0.00	60.10	2	1,085	0.18%
2019/07/24	1	60.30	4	61.23	61.70	-3	1,064	-0.28%
2019/07/23	0	0.00	1	60.80	59.60	-1	1,027	-0.10%
2019/07/22	1	58.50	3	59.80	59.60	-2	1,007	-0.20%
2019/07/19	3	59.97	1	60.00	59.60	2	976	0.20%
2019/07/18	7	61.44	2	61.50	61.30	5	937	0.53%
2019/07/16	1	58.00	13	58.48	59.00	-12	804	-1.49%
2019/07/15	1	58.50	1	58.50	58.20	0	768	0.00%
2019/07/12	24	58.61	22	59.12	58.50	2	752	0.27%
2019/07/11	5	56.60	8	55.91	56.20	-3	679	-0.44%
2019/07/10	2	55.00	1	55.40	55.00	1	640	0.16%
2019/07/09	7	55.66	5	55.60	57.00	2	598	0.33%
2019/07/08	21	54.60	28	55.90	57.50	-7	510	-1.37%
2019/07/05	2	52.30	3	50.53	52.50	-1	404	-0.25%
2019/07/03	0	0.00	1	47.00	46.75	-1	269	-0.37%
2019/07/01	1	46.80	1	46.55	46.55	0	253	0.00%
2019/06/28	2	44.75	2	44.55	45.50	0	238	0.00%
2019/06/27	0	0.00	1	43.50	44.20	-1	221	-0.45%
2019/04/23	1	38.50	0	0.00	38.85	1	178	0.56%
2019/04/12	0	0.00	1	35.00	35.00	-1	146	-0.68%
2019/04/09	0	0.00	2	34.00	34.20	-2	138	-1.45%
2019/03/13	2	33.00	0	0.00	32.55	2	130	1.53%
2019/02/25	0	0.00	5	32.95	32.60	-5	100	-4.97%
2018/10/08	1	36.80	0	0.00	36.65	1	130	0.77%
2018/09/19	0	0.00	1	39.75	39.65	-1	145	-0.69%
2018/08/20	1	37.00	0	0.00	36.85	1	188	0.53%
2018/08/02	0	0.00	1	38.15	38.15	-1	198	-0.50%
2018/07/24	0	0.00	1	38.10	38.15	-1	217	-0.46%
2018/07/16	0	0.00	2	38.18	38.25	-2	214	-0.93%
2018/06/21	1	37.20	0	0.00	37.10	1	261	0.38%
2018/06/06	1	37.60	0	0.00	37.60	1	243	0.41%
2018/05/11	0	0.00	1	35.75	35.65	-1	257	-0.39%
2018/04/24	0	0.00	2	36.73	36.95	-2	239	-0.83%
2018/04/17	0	0.00	1	37.30	37.00	-1	234	-0.43%
2018/04/09	1	36.90	0	0.00	36.90	1	229	0.44%
2018/04/02	1	38.00	0	0.00	37.55	1	223	0.45%
2018/03/28	2	38.85	0	0.00	39.25	2	255	0.78%
2018/03/26	1	39.40	0	0.00	39.20	1	255	0.39%
2018/03/14	2	40.33	0	0.00	40.40	2	271	0.74%
2018/01/09	0	0.00	1	43.30	43.00	-1	451	-0.22%