勤誠 (8210)-中國信託券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
269.0
漲跌
▲12.5
漲幅
+4.87%
成交量
5,128張
產業
上市電腦週邊類股
418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

勤誠 (8210)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/18	61.1	265.48	11.5	265.45	269.00	49.6	5,812	0.85%
2024/04/17	1	255.50	2.7	257.69	256.50	-1.7	5,897	-0.03%
2024/04/16	2.2	253.13	7	252.57	249.00	-4.8	6,038	-0.08%
2024/04/15	2.8	263.55	1	260.00	264.00	1.8	6,186	0.03%
2024/04/12	39.4	274.97	31.2	269.88	264.50	8.2	6,189	0.13%
2024/04/11	29.2	265.46	30.3	268.51	272.00	-1.1	6,082	-0.02%
2024/04/10	15	259.87	14	257.29	256.50	1	6,062	0.02%
2024/04/09	3.1	255.19	10	257.55	254.00	-6.9	6,110	-0.11%
2024/04/08	10.2	263.61	14.3	267.08	260.00	-4.1	6,217	-0.07%
2024/04/03	9.2	264.98	5.1	258.30	268.50	4.1	6,189	0.07%
2024/04/02	3	253.00	9	256.50	250.50	-6	6,188	-0.10%
2024/04/01	9	255.89	2	255.00	255.00	7	6,288	0.11%
2024/03/29	3.1	260.06	2	259.50	255.00	1.1	6,342	0.02%
2024/03/28	3.1	251.48	4	249.50	252.50	-1	6,387	-0.01%
2024/03/27	1.3	255.75	5	252.50	252.50	-3.7	6,428	-0.06%
2024/03/26	4.1	263.37	15.4	259.00	258.50	-11.3	6,446	-0.18%
2024/03/25	3	266.66	5.2	264.79	262.50	-2.2	6,485	-0.03%
2024/03/22	12.4	272.94	8.4	272.41	268.50	4	6,502	0.06%
2024/03/21	4.1	265.38	7.4	264.95	266.00	-3.3	6,443	-0.05%
2024/03/20	9.5	260.79	19.7	259.53	255.50	-10.2	6,383	-0.16%
2024/03/19	21.1	251.50	4	252.13	256.00	17.1	6,375	0.27%
2024/03/18	3.4	242.62	3	244.83	241.00	0.4	6,491	0.01%
2024/03/15	1.1	242.43	2	243.25	239.50	-0.9	6,583	-0.01%
2024/03/14	3.5	246.36	5.5	244.09	246.00	-2	6,736	-0.03%
2024/03/13	7.8	249.09	0	0.00	248.00	7.8	6,812	0.11%
2024/03/12	3.1	259.34	0	0.00	257.00	3.1	6,826	0.05%
2024/03/11	5.2	262.96	3.6	259.17	256.00	1.6	6,910	0.02%
2024/03/08	6.2	263.57	11.2	258.41	258.00	-5	7,001	-0.07%
2024/03/07	3.1	269.96	4.2	267.43	266.00	-1	7,176	-0.01%
2024/03/06	12.8	281.46	9.1	282.31	277.50	3.7	7,304	0.05%
2024/03/05	21.1	282.12	22	282.04	284.50	-0.8	7,469	-0.01%
2024/03/04	9.3	271.38	9.8	272.60	265.00	-0.6	7,448	-0.01%
2024/03/01	4.1	269.62	6.2	270.49	269.50	-2.1	7,423	-0.03%
2024/02/29	2	261.98	4.4	259.35	265.00	-2.3	7,415	-0.03%
2024/02/27	3.1	263.16	11	263.23	259.50	-7.9	7,417	-0.11%
2024/02/26	10.1	270.30	21.5	267.33	265.50	-11.4	7,396	-0.15%
2024/02/23	27.3	278.03	16.2	273.72	270.00	11.1	7,376	0.15%
2024/02/22	9.1	278.32	11.2	279.84	275.00	-2.1	7,339	-0.03%
2024/02/21	1	271.54	11.5	272.50	271.00	-10.5	7,264	-0.14%
2024/02/20	1.1	266.36	4.6	267.52	268.00	-3.5	7,294	-0.05%
2024/02/19	8.4	269.42	3	270.00	266.00	5.4	7,347	0.07%
2024/02/16	18.1	277.17	11.2	279.34	280.50	6.9	7,419	0.09%
2024/02/15	17.6	270.78	12	273.63	275.00	5.6	7,367	0.08%
2024/02/05	22.5	268.64	18	269.25	270.00	4.5	7,358	0.06%
2024/02/02	31.2	286.37	21.1	284.10	286.00	10.2	7,233	0.14%
2024/02/01	7.1	277.87	7.4	277.18	277.00	-0.3	7,259	0.00%
2024/01/31	9.3	282.45	63	281.34	280.00	-53.7	7,301	-0.74%
2024/01/30	31.2	288.39	11	288.55	286.00	20.2	7,276	0.28%
2024/01/29	56.2	286.12	21	286.43	286.50	35.2	7,287	0.48%
2024/01/26	27.2	287.37	43.2	288.63	286.50	-16	7,377	-0.22%
2024/01/25	16.1	307.21	28	309.68	301.00	-11.9	7,333	-0.16%
2024/01/24	17	304.26	19	305.58	303.00	-2	7,222	-0.03%
2024/01/23	28.1	306.30	12.1	304.89	303.00	16	7,230	0.22%
2024/01/22	71.6	313.66	64	310.54	312.50	7.6	7,180	0.11%
2024/01/19	61	305.31	81.3	303.44	310.00	-20.3	7,035	-0.29%
2024/01/18	61	288.85	122.3	290.68	294.50	-61.3	6,908	-0.89%	大賣/
2024/01/17	34.1	296.93	70	292.81	295.50	-36	6,937	-0.52%
2024/01/16	92.1	283.43	53.3	281.93	293.00	38.8	6,861	0.57%
2024/01/15	16.1	273.80	5.1	279.02	282.00	11	6,756	0.16%
2024/01/12	18.1	275.44	15.2	273.36	272.50	2.9	6,779	0.04%
2024/01/11	26.1	278.80	67.1	275.66	278.50	-41	6,936	-0.59%
2024/01/10	26.4	265.43	41	268.14	272.00	-14.6	6,891	-0.21%
2024/01/09	37.1	262.95	22.6	260.90	266.50	14.6	6,773	0.22%
2024/01/08	18.3	247.59	6	243.86	242.50	12.2	6,618	0.18%
2024/01/05	22.2	249.93	14	247.72	246.00	8.2	6,673	0.12%
2024/01/04	7	265.71	13	265.15	257.00	-6	6,679	-0.09%
2024/01/03	22	265.11	38.2	263.83	265.50	-16.2	6,670	-0.24%
2024/01/02	35.2	256.53	31.1	256.16	259.00	4.1	6,702	0.06%
2023/12/29	35.1	267.97	15.1	267.54	271.50	20	6,698	0.30%
2023/12/28	28.1	268.91	28.1	267.01	265.50	0.1	6,825	0.00%
2023/12/27	22	269.16	28.2	266.39	266.00	-6.2	6,836	-0.09%
2023/12/26	11.2	264.96	5.1	263.86	271.00	6.1	6,887	0.09%
2023/12/25	12.1	266.74	13.1	268.50	268.00	-1	6,924	-0.01%
2023/12/22	19	262.58	14	263.46	260.00	5	6,896	0.07%
2023/12/21	7	260.27	4.3	257.15	257.00	2.8	6,909	0.04%
2023/12/20	7.1	256.80	12	258.38	261.00	-4.9	6,987	-0.07%
2023/12/19	5.4	252.64	4	256.88	253.50	1.4	7,007	0.02%
2023/12/18	5	257.70	7	259.93	257.00	-2	7,023	-0.03%
2023/12/15	4	262.75	4	259.50	259.00	0	7,064	0.00%
2023/12/14	16	271.59	22	267.75	265.00	-6	7,077	-0.08%
2023/12/13	28.2	273.93	23.1	275.31	266.50	5.1	7,079	0.07%
2023/12/12	26.1	269.88	34	267.90	268.00	-7.9	7,121	-0.11%
2023/12/11	83.4	267.13	54.1	260.53	266.00	29.3	7,127	0.41%
2023/12/08	6	257.48	13.6	258.88	261.00	-7.5	7,005	-0.11%
2023/12/07	9.1	252.12	8	257.00	251.00	1.1	7,004	0.02%
2023/12/06	12.2	253.54	4	252.63	254.00	8.2	7,016	0.12%
2023/12/05	18	246.19	13.3	246.20	246.50	4.8	7,003	0.07%
2023/12/04	29.7	278.15	22.4	266.16	249.50	7.3	6,919	0.10%
2023/12/01	19.5	267.52	22.1	263.26	277.00	-2.6	6,834	-0.04%
2023/11/30	33.2	255.77	31.4	249.87	252.00	1.9	6,661	0.03%
2023/11/29	24.1	236.29	16.2	243.13	246.50	7.9	6,465	0.12%
2023/11/28	1	226.00	2	222.25	224.50	-1	6,489	-0.02%
2023/11/27	2	219.00	0	0.00	216.50	2	6,631	0.03%
2023/11/24	1.1	222.05	13.6	221.93	222.50	-12.5	6,757	-0.19%
2023/11/22	3	230.00	2.3	232.13	230.00	0.7	6,854	0.01%
2023/11/21	38	237.54	4	233.13	230.00	34	6,938	0.49%
2023/11/20	1	231.00	4	230.00	231.50	-3	7,115	-0.04%
2023/11/17	4.1	229.19	8.4	226.17	229.50	-4.3	7,311	-0.06%
2023/11/16	13.3	234.40	73.2	232.19	230.50	-59.9	7,481	-0.80%
2023/11/15	33.3	244.03	21.1	242.00	239.50	12.2	7,626	0.16%
2023/11/14	7.1	234.65	4.5	234.91	234.00	2.6	7,891	0.03%
2023/11/13	50.2	229.99	61	231.76	234.00	-10.8	8,117	-0.13%
2023/11/10	17	227.26	11.1	226.46	230.00	5.9	8,310	0.07%
2023/11/09	12.2	223.86	31.4	221.08	223.50	-19.2	8,291	-0.23%
2023/11/08	32.1	227.49	7.7	224.42	225.00	24.4	8,271	0.29%
2023/11/07	18	218.44	19.9	219.83	219.50	-1.9	8,313	-0.02%
2023/11/06	50.6	217.02	28.1	216.96	220.00	22.6	8,326	0.27%
2023/11/03	21.2	204.55	16.8	208.46	206.50	4.4	8,405	0.05%
2023/11/02	17.1	194.64	3.3	194.24	194.50	13.9	8,258	0.17%
2023/11/01	23.5	184.74	3	180.50	184.00	20.5	8,206	0.25%
2023/10/31	7.2	184.21	34.1	181.89	180.00	-26.9	8,196	-0.33%
2023/10/30	11.1	189.32	11	190.05	188.50	0.1	8,190	0.00%
2023/10/27	19.2	190.58	21.2	191.69	190.00	-2.1	8,188	-0.03%
2023/10/26	21.4	194.14	24.3	192.31	190.00	-2.9	8,127	-0.04%
2023/10/25	41.3	197.76	34.6	202.30	199.50	6.7	8,100	0.08%
2023/10/24	18	185.72	12.2	184.01	188.00	5.8	7,976	0.07%
2023/10/23	11.3	181.90	11.1	181.96	181.00	0.2	7,959	0.00%
2023/10/20	21.4	178.54	24	178.56	177.00	-2.6	7,947	-0.03%
2023/10/19	42	188.88	58	181.93	182.50	-16	8,174	-0.20%
2023/10/18	9.7	207.25	21.4	207.44	198.00	-11.7	8,210	-0.14%
2023/10/17	5.2	221.75	4.2	221.74	220.00	1	8,355	0.01%
2023/10/16	10	227.15	9.1	227.66	226.00	0.9	8,531	0.01%
2023/10/13	6.2	227.18	13	224.77	227.50	-6.8	8,733	-0.08%
2023/10/12	15	229.93	18.8	230.04	233.00	-3.8	8,883	-0.04%
2023/10/11	16	227.41	18.2	228.54	228.00	-2.1	8,992	-0.02%
2023/10/06	16.3	233.17	19.1	234.57	230.00	-2.8	9,415	-0.03%
2023/10/05	22.1	232.17	21	232.69	229.50	1.1	9,601	0.01%
2023/10/04	38	232.17	36.4	230.62	233.50	1.6	9,645	0.02%
2023/10/03	17.4	226.54	17.5	227.26	224.50	-0.1	9,582	0.00%
2023/10/02	89.6	227.98	90.2	228.68	225.00	-0.6	9,764	-0.01%
2023/09/28	13.3	216.86	11	217.73	217.50	2.3	9,854	0.02%
2023/09/27	10.2	214.70	20	214.63	215.00	-9.9	9,868	-0.10%
2023/09/26	42.1	219.28	23.2	216.07	214.00	18.8	10,193	0.18%
2023/09/25	24	215.65	24.6	217.16	217.50	-0.6	10,231	-0.01%
2023/09/22	24.3	207.01	27.2	210.20	213.50	-2.9	10,481	-0.03%
2023/09/21	17.1	201.72	17	200.74	201.50	0.1	10,674	0.00%
2023/09/20	27.1	204.69	28.1	203.14	205.50	-1	10,880	-0.01%
2023/09/19	20.2	207.16	68.1	205.82	202.50	-47.9	10,989	-0.44%
2023/09/18	7.4	214.90	13	213.31	209.00	-5.6	11,069	-0.05%
2023/09/15	38.2	218.56	36	220.03	224.50	2.1	11,253	0.02%
2023/09/14	10.3	206.25	15.2	208.84	214.50	-4.9	11,236	-0.04%
2023/09/13	7.1	190.10	39	189.05	195.00	-31.9	11,234	-0.28%
2023/09/12	51	194.86	59.1	194.50	194.50	-8	11,346	-0.07%
2023/09/11	14.4	199.16	12	198.87	197.00	2.4	11,846	0.02%
2023/09/08	22	222.23	11.1	219.89	218.50	10.9	11,824	0.09%
2023/09/07	13	219.88	13	218.92	218.00	0	11,795	0.00%
2023/09/06	15	220.03	17	219.65	218.50	-2	11,866	-0.02%
2023/09/05	3	211.66	1	213.00	211.50	2	11,920	0.02%
2023/09/04	5.1	210.92	8	211.00	212.00	-2.9	11,945	-0.02%
2023/09/01	36.3	220.28	36	218.17	216.50	0.3	11,983	0.00%
2023/08/31	16	228.28	24	224.27	231.50	-8	11,867	-0.07%
2023/08/30	41.2	230.11	23.1	226.92	225.00	18.1	11,750	0.15%
2023/08/29	7	218.71	11.1	219.49	222.50	-4	11,679	-0.03%
2023/08/28	8.1	222.20	17.1	221.62	218.50	-9	11,755	-0.08%
2023/08/25	12	228.92	42.7	226.66	226.50	-30.7	12,058	-0.25%
2023/08/24	81.3	242.40	27.6	238.84	234.00	53.7	12,268	0.44%
2023/08/23	52.1	233.10	33.8	231.59	234.00	18.3	12,115	0.15%
2023/08/22	17.1	230.85	17.1	230.59	224.00	-0.1	11,951	0.00%
2023/08/21	58.5	231.94	65.3	228.63	229.00	-6.9	11,799	-0.06%
2023/08/18	77.7	230.29	78.6	227.29	230.00	-0.9	11,562	-0.01%
2023/08/17	48.5	222.41	56.7	224.30	223.00	-8.2	11,150	-0.07%
2023/08/16	121	206.18	63.1	207.11	215.50	57.9	10,836	0.53%	大買/
2023/08/15	3	197.00	10	199.75	201.50	-7	10,525	-0.07%
2023/08/14	32.6	186.14	38.1	183.58	183.50	-5.6	10,494	-0.05%
2023/08/11	23.1	192.27	32.2	189.02	192.00	-9.2	10,414	-0.09%
2023/08/10	23.1	197.99	73.2	197.81	191.50	-50.1	10,288	-0.49%
2023/08/09	299.7	211.36	84	209.46	212.50	215.7	10,197	2.11%	大買/鉅額交易
2023/08/08	8.1	196.02	49.4	196.67	196.00	-41.3	9,977	-0.41%
2023/08/07	45.8	199.42	54	203.49	204.00	-8.2	9,957	-0.08%
2023/08/04	32	186.09	22.1	180.01	189.00	9.9	9,941	0.10%
2023/08/02	1.5	181.67	96.1	180.39	180.00	-94.6	9,925	-0.95%
2023/08/01	0.9	196.41	81	196.75	195.50	-80.2	9,871	-0.81%
2023/07/31	3.8	209.66	85	203.75	203.00	-81.2	9,839	-0.83%
2023/07/28	61.2	207.72	3.5	204.96	219.00	57.7	9,796	0.59%
2023/07/27	0.2	223.10	37.1	211.80	211.50	-36.9	9,742	-0.38%
2023/07/26	6.3	223.75	32.2	221.86	219.00	-25.9	9,698	-0.27%
2023/07/25	16	239.64	38	239.43	236.00	-22.1	9,666	-0.23%
2023/07/24	53.2	233.21	62.2	236.91	248.00	-9.1	9,609	-0.09%
2023/07/21	76.2	221.47	64.1	224.56	225.50	12.1	9,266	0.13%
2023/07/20	167.1	217.18	55.5	217.13	219.50	111.6	9,013	1.24%	大買/鉅額交易
2023/07/19	31.2	212.65	47.4	212.51	206.50	-16.2	8,751	-0.19%
2023/07/18	32.7	203.78	90.1	201.76	209.50	-57.4	8,533	-0.67%
2023/07/17	67.1	201.47	22.1	203.49	203.50	45	8,321	0.54%
2023/07/14	56.3	196.12	61.1	195.31	196.00	-4.9	8,239	-0.06%
2023/07/13	126.1	210.52	195.4	208.30	192.00	-69.3	8,064	-0.86%	大買/大賣/
2023/07/12	86.2	200.07	41.2	200.12	206.50	45	7,563	0.59%
2023/07/11	73.2	188.57	13	188.65	188.00	60.2	7,236	0.83%
2023/07/10	38.4	180.25	49	179.49	182.00	-10.6	7,058	-0.15%
2023/07/07	83.1	187.57	182	186.05	183.50	-98.9	6,940	-1.42%	大賣/
2023/07/06	81.4	195.62	102	188.57	182.50	-20.7	6,665	-0.31%	大賣/
2023/07/05	5.2	185.31	17.4	186.96	188.00	-12.2	6,406	-0.19%
2023/07/04	155.2	187.33	74.1	186.40	187.50	81.1	6,292	1.29%	大買/
2023/07/03	10	178.05	15.1	182.02	184.50	-5.1	5,915	-0.09%
2023/06/30	121.1	158.88	111	159.34	168.00	10.2	5,808	0.17%	大買/大賣/
2023/06/29	127	152.45	110	153.19	153.00	17	5,442	0.31%	大買/大賣/
2023/06/28	133.2	147.06	145	146.66	150.00	-11.8	5,162	-0.23%	大買/大賣/
2023/06/27	28.2	139.93	204.4	140.44	139.00	-176.2	4,900	-3.60%	大賣/鉅額交易
2023/06/26	49.7	149.32	23	152.91	146.00	26.7	4,727	0.56%
2023/06/21	104.5	152.23	40.2	152.36	150.50	64.4	4,592	1.40%	大買/
2023/06/20	27.1	144.62	40.2	148.94	151.50	-13.1	4,313	-0.30%
2023/06/19	68	140.95	43.1	141.60	138.00	24.9	4,130	0.60%
2023/06/16	80.2	138.77	22.5	137.53	135.50	57.7	4,006	1.44%
2023/06/15	64.4	131.91	64.7	132.73	137.50	-0.3	3,830	-0.01%
2023/06/14	91	126.47	9	128.61	129.00	82	3,246	2.53%
2023/06/13	11.2	117.63	5	118.80	117.50	6.2	3,174	0.20%
2023/06/12	74.7	117.69	46	116.64	115.50	28.7	3,106	0.92%
2023/06/09	20.2	123.69	23.8	125.03	125.50	-3.5	2,973	-0.12%
2023/06/08	13	117.31	5	117.30	117.00	8	2,776	0.29%
2023/06/07	12	118.63	10.3	118.64	116.50	1.7	2,711	0.06%
2023/06/06	12.1	113.81	2.2	112.73	112.50	9.9	2,589	0.38%
2023/06/05	1.5	114.23	1	115.48	116.00	0.5	2,525	0.02%
2023/06/02	2.4	115.65	3	115.00	114.50	-0.6	2,474	-0.02%
2023/06/01	7	115.07	61.3	114.38	116.50	-54.3	2,389	-2.27%
2023/05/31	59.4	114.97	65	114.86	116.00	-5.7	2,256	-0.25%
2023/05/30	23	108.26	75	108.93	111.00	-52	1,870	-2.78%
2023/05/29	29.2	100.30	6	99.23	101.00	23.2	1,571	1.48%
2023/05/26	6.2	96.87	12.7	96.10	94.70	-6.5	1,521	-0.43%
2023/05/25	4	94.78	53.5	95.68	96.50	-49.5	1,474	-3.36%
2023/05/24	3	91.47	0	0.00	91.40	3	1,383	0.22%
2023/05/23	1	91.80	0.3	91.23	91.90	0.7	1,380	0.05%
2023/05/22	0	0.00	0.1	91.50	91.00	-0.1	1,368	-0.01%
2023/05/19	5.1	92.54	5.3	92.18	92.00	-0.2	1,348	-0.01%
2023/05/18	2	92.00	3	91.73	91.10	-1	1,302	-0.08%
2023/05/17	3.3	89.06	3	88.83	88.00	0.3	1,256	0.02%
2023/05/16	0	0.00	1.5	86.67	88.10	-1.5	1,231	-0.12%
2023/05/12	140	85.49	1	86.10	85.70	139	1,200	11.58%	大買/鉅額交易
2023/05/11	0	0.00	2	85.80	85.40	-2	1,182	-0.17%
2023/05/10	3	87.33	0	0.00	86.90	3	1,165	0.26%
2023/05/09	3	85.57	5.1	85.69	84.60	-2.1	1,135	-0.18%
2023/05/08	1	85.50	0	0.00	85.50	1	1,110	0.09%
2023/05/05	1	83.60	0	0.00	83.10	1	1,109	0.09%
2023/05/04	0.3	81.90	0	0.00	83.60	0.3	1,122	0.02%
2023/05/02	0	0.00	1	83.30	83.50	-1	1,157	-0.09%
2023/04/28	1	82.70	0	82.10	83.20	1	1,194	0.08%
2023/04/26	0	0.00	2	79.60	79.90	-2	1,249	-0.16%
2023/04/25	2	78.95	0	0.00	79.30	2	1,254	0.16%
2023/04/21	1	81.40	0	0.00	80.90	1	1,248	0.08%
2023/04/20	4	84.55	19	84.85	83.30	-15	1,251	-1.20%
2023/04/19	27	92.16	59	89.85	87.00	-32	1,225	-2.61%
2023/04/18	0	0.00	12.9	90.98	91.40	-12.9	1,054	-1.22%
2023/04/17	0	0.00	6	83.50	83.10	-6	994	-0.60%
2023/04/12	3	82.07	0	0.00	82.20	3	976	0.31%
2023/04/11	2	83.55	1	84.20	84.40	1	959	0.10%
2023/04/10	23	82.76	0	0.00	83.20	23	952	2.41%
2023/04/07	0	0.00	0.3	83.40	83.60	-0.3	942	-0.03%
2023/04/06	3	83.30	2	83.20	83.00	1	933	0.11%
2023/03/31	4	84.08	9.3	84.44	83.60	-5.3	928	-0.57%
2023/03/30	1	82.70	1	82.20	82.40	0	909	0.00%
2023/03/29	2.4	81.27	0	0.00	81.60	2.4	903	0.27%
2023/03/28	2	81.70	12	80.36	80.30	-10	894	-1.12%
2023/03/27	2.5	81.66	2	82.10	82.60	0.5	880	0.06%
2023/03/24	1	80.60	12	80.98	80.50	-11	861	-1.28%
2023/03/23	14	79.12	9	79.12	79.30	5	851	0.59%
2023/03/22	0.1	78.90	14	78.43	78.50	-13.9	839	-1.65%
2023/03/21	6.3	77.03	0	0.00	77.00	6.3	821	0.77%
2023/03/20	27	76.95	0	0.00	76.80	27	800	3.37%
2023/03/17	47	80.19	52.3	81.08	79.50	-5.3	777	-0.68%
2023/03/15	13	86.06	0	0.00	84.70	13	739	1.76%
2023/03/13	3	85.80	26	86.28	87.50	-23	740	-3.10%
2023/03/10	0	0.00	1	89.30	87.80	-1	737	-0.14%
2023/03/08	1	89.80	0.1	91.43	91.60	0.9	719	0.13%
2023/03/07	0	0.00	0.1	90.10	89.90	-0.1	700	-0.02%
2023/03/06	0	0.00	1	89.50	89.20	-1	694	-0.14%
2023/03/02	10	90.10	0	0.00	89.10	10	674	1.48%
2023/03/01	47	90.26	18	90.04	90.80	29	668	4.34%
2023/02/24	18.1	88.79	3	89.00	88.80	15.1	628	2.40%
2023/02/23	0	0.00	21	86.03	86.80	-21	578	-3.63%
2023/02/22	14	83.35	0	0.00	82.70	14	559	2.50%
2023/02/21	0	0.00	5	84.40	84.50	-5	558	-0.89%
2023/02/20	39	83.57	0	0.00	83.10	39	564	6.91%
2023/02/17	40	83.94	0	0.00	84.00	40	562	7.11%
2023/02/16	18	83.83	0	0.00	83.70	18	565	3.18%
2023/02/15	18	83.97	0	0.00	84.00	18	572	3.15%
2023/02/14	32	83.84	0	0.00	83.90	32	566	5.65%
2023/02/13	22	82.12	11	82.15	82.80	11	561	1.96%
2023/02/10	39	84.87	22	85.41	84.60	17	545	3.12%
2023/02/09	2	86.20	1	86.50	86.80	1	536	0.19%
2023/02/08	4	86.95	0	0.00	86.60	4	527	0.76%
2023/02/07	7	86.03	4	87.00	87.20	3	524	0.57%
2023/02/06	3	86.43	8	86.53	86.30	-5	515	-0.97%
2023/02/03	1	86.20	3	85.00	86.50	-2	508	-0.39%
2023/02/02	1	87.30	3	88.37	86.90	-2	491	-0.41%
2023/02/01	13	87.96	1	87.20	88.20	12	472	2.54%
2023/01/31	9	87.07	2	87.00	86.00	7	443	1.58%
2023/01/30	1	88.90	2	88.80	86.00	-1	424	-0.24%
2023/01/17	17.1	85.21	21.1	84.68	85.20	-4	379	-1.05%
2023/01/16	1	81.30	2.1	80.28	81.10	-1.1	311	-0.35%
2023/01/13	2	79.50	39	80.00	80.10	-37	300	-12.31%
2023/01/12	0	0.00	3	79.80	78.80	-3	299	-1.00%
2023/01/11	1	79.20	1	78.90	78.50	0	290	0.00%
2023/01/10	2	79.65	3.6	78.72	78.20	-1.6	284	-0.56%
2023/01/09	2	76.15	0	0.00	76.20	2	264	0.76%
2023/01/05	0	0.00	12	75.00	74.30	-12	263	-4.56%
2022/12/22	0	0.00	1	75.40	75.00	-1	272	-0.37%
2022/12/15	0	0.00	22	75.90	75.80	-22	278	-7.90%
2022/12/14	10	73.34	0	0.00	74.10	10	271	3.69%
2022/12/08	5	71.40	1	72.40	73.00	4	282	1.42%
2022/12/07	5	73.40	0	0.00	72.90	5	280	1.78%
2022/12/06	0	0.00	18	75.16	74.50	-18	277	-6.48%
2022/12/05	1	75.30	7	76.40	75.60	-6	272	-2.20%
2022/12/02	3	74.70	0	0.00	74.90	3	264	1.13%
2022/12/01	1	73.20	0	0.00	73.80	1	264	0.38%
2022/11/22	0	0.00	13	72.40	71.70	-13	288	-4.51%
2022/11/17	115	74.63	0	0.00	73.50	115	316	36.28%	大買/鉅額交易
2022/11/16	10	73.40	0	0.00	73.60	10	312	3.20%
2022/11/15	0	0.00	10	71.39	71.70	-10	305	-3.27%
2022/11/14	10	71.80	0	0.00	71.80	10	310	3.22%
2022/11/11	10	71.00	5	70.04	71.00	5	317	1.58%
2022/11/01	0	0.00	7	67.30	67.60	-7	379	-1.84%
2022/10/31	0	0.00	5	65.84	66.20	-5	383	-1.30%
2022/10/27	0	0.00	2	64.55	65.50	-2	383	-0.52%
2022/10/19	0	0.00	70	63.74	63.50	-70	371	-18.82%
2022/10/18	0	0.00	6	64.77	64.80	-6	369	-1.62%
2022/10/17	4	61.80	0	0.00	63.60	4	368	1.09%
2022/10/14	5	63.64	9	63.77	63.30	-4	365	-1.09%
2022/10/13	10	63.45	0	0.00	62.50	10	362	2.76%
2022/10/11	10.3	71.13	0	0.00	69.10	10.3	354	2.91%
2022/10/07	5	74.50	0	0.00	74.60	5	352	1.42%
2022/09/28	4.1	75.19	0	0.00	74.20	4.1	356	1.15%
2022/09/27	2	76.25	0	0.00	76.50	2	354	0.56%
2022/09/26	0.3	74.40	0	0.00	74.20	0.3	352	0.09%
2022/09/23	3.1	77.47	0	0.00	76.90	3.1	349	0.89%
2022/09/19	0.1	79.50	0	0.00	79.50	0.1	339	0.03%
2022/09/06	85	81.65	1	78.60	77.80	84	332	25.26%
2022/09/02	1	80.00	1	79.00	79.40	0	333	0.00%
2022/09/01	1	79.00	0	0.00	78.50	1	329	0.30%
2022/08/30	0	0.00	4	80.00	80.10	-4	322	-1.24%
2022/08/26	4	82.40	1	81.00	81.20	3	308	0.97%
2022/08/23	0	0.00	1	79.30	79.30	-1	275	-0.36%
2022/08/22	0	0.00	1	78.60	78.40	-1	272	-0.37%
2022/08/19	0	0.00	1	79.90	79.00	-1	268	-0.37%
2022/08/18	0	0.00	115	79.13	79.90	-115	262	-43.80%	大賣/鉅額交易
2022/08/17	25	80.45	0	0.00	80.20	25	249	10.02%
2022/08/16	60	78.17	5	78.70	78.00	55	229	24.01%
2022/08/15	0	0.00	1	77.50	77.40	-1	199	-0.50%
2022/08/12	0	0.00	5	73.44	75.50	-5	192	-2.59%
2022/08/05	0	0.00	1.5	70.93	71.00	-1.5	182	-0.82%
2022/07/27	0	0.00	1	66.30	67.20	-1	176	-0.57%
2022/07/20	1	70.00	0	0.00	68.10	1	189	0.53%
2022/07/19	0	0.00	5	68.46	68.70	-5	192	-2.60%
2022/07/18	0	0.00	5	68.52	68.00	-5	192	-2.59%
2022/07/14	3	65.07	0	0.00	66.00	3	190	1.58%
2022/07/13	5	65.26	0	0.00	65.10	5	189	2.65%
2022/07/07	0	0.00	6	64.63	64.30	-6	190	-3.15%
2022/07/04	1	59.80	8	60.71	60.00	-7	196	-3.57%
2022/07/01	2	63.30	2	63.80	60.60	0	199	0.00%
2022/06/30	0	0.00	1	64.80	64.00	-1	199	-0.50%
2022/06/24	0	0.00	5	64.00	64.10	-5	214	-2.33%
2022/06/22	19	65.98	0	0.00	65.50	19	216	8.79%
2022/06/21	2	65.80	0	0.00	67.00	2	221	0.90%
2022/06/20	10.5	66.63	0	0.00	65.60	10.5	224	4.68%
2022/06/17	0	0.00	1	66.00	67.00	-1	226	-0.44%
2022/06/14	0	0.00	2	69.60	68.70	-2	232	-0.86%
2022/06/10	1	71.10	0	0.00	71.30	1	241	0.41%
2022/05/31	2	68.85	0	0.00	69.30	2	267	0.75%
2022/05/25	1	67.80	0	0.00	68.00	1	290	0.34%
2022/05/24	1	68.00	0	0.00	67.30	1	308	0.32%
2022/05/23	0	0.00	10	68.19	68.20	-10	315	-3.17%
2022/05/19	2	67.15	1	67.60	67.50	1	333	0.30%
2022/05/18	2	67.40	0	0.00	67.70	2	342	0.58%
2022/05/13	1	64.80	0	0.00	65.00	1	438	0.23%
2022/05/12	1	63.50	0	0.00	63.00	1	461	0.22%
2022/05/11	10	65.39	1	64.70	65.00	9	476	1.89%
2022/05/06	1	67.20	0	0.00	67.00	1	643	0.16%
2022/04/28	0	0.00	2	67.90	67.70	-2	827	-0.24%
2022/04/15	0	0.00	1	70.20	70.40	-1	820	-0.12%
2022/04/11	1	70.00	0	0.00	69.00	1	816	0.12%
2022/04/01	0	0.00	45	70.21	70.70	-45	819	-5.49%
2022/03/29	1	71.70	0	0.00	71.80	1	821	0.12%
2022/03/24	1	73.10	0	0.00	72.90	1	807	0.12%
2022/03/17	32	73.73	0	0.00	73.60	32	784	4.08%
2022/03/11	1	76.00	0	0.00	75.90	1	761	0.13%
2022/03/08	1	75.00	1	76.00	74.80	0	751	0.00%
2022/03/01	1	81.90	1	82.00	82.00	0	722	0.00%
2022/02/25	2	81.35	0	0.00	80.50	2	719	0.28%
2022/02/24	1	80.90	0	0.00	80.50	1	712	0.14%
2022/02/23	0	0.00	1	84.10	84.30	-1	697	-0.14%
2022/02/22	1	85.70	0.1	84.60	84.30	0.9	690	0.13%
2022/02/17	4	88.30	2	88.10	87.50	2	657	0.30%
2022/02/16	2	90.90	0	0.00	90.50	2	636	0.31%
2022/02/15	4	91.23	3	90.00	89.40	1	607	0.16%
2022/02/09	5	91.92	6	91.63	91.30	-1	492	-0.20%
2022/02/08	3	89.07	1	89.90	88.50	2	401	0.50%
2022/02/07	82	87.60	5	87.82	89.20	77	361	21.28%
2022/01/26	11	84.35	10	84.60	83.20	1	286	0.35%
2022/01/25	9	80.09	10	79.52	80.20	-1	199	-0.50%
2022/01/20	0	0.00	8	79.06	78.50	-8	187	-4.26%
2022/01/17	3	77.13	0	0.00	77.50	3	191	1.57%
2022/01/13	0	0.00	4	79.23	79.00	-4	198	-2.01%
2021/12/21	2	73.30	0	0.00	73.30	2	162	1.23%
2021/12/20	4	73.00	0	0.00	73.30	4	164	2.44%
2021/12/16	1	72.80	0	0.00	72.80	1	166	0.60%
2021/12/15	8	73.05	0	0.00	73.40	8	165	4.84%
2021/11/30	1	74.90	0	0.00	75.00	1	167	0.60%
2021/11/29	4	74.40	0	0.00	74.60	4	166	2.40%
2021/11/23	0	0.00	1	76.70	77.00	-1	160	-0.62%
2021/11/10	0	0.00	2	75.00	74.90	-2	161	-1.24%
2021/11/09	2	77.10	0	0.00	76.90	2	155	1.29%
2021/11/05	1	77.70	0	0.00	77.80	1	155	0.64%
2021/10/28	0	0.00	1	75.60	76.00	-1	144	-0.69%
2021/10/25	1	76.50	0	0.00	76.10	1	141	0.71%
2021/10/08	0	0.00	5	75.70	75.70	-5	149	-3.34%
2021/09/16	0	0.00	3	74.80	74.20	-3	223	-1.34%
2021/09/14	0	0.00	1	75.20	74.80	-1	229	-0.44%
2021/09/13	5	74.90	0	0.00	75.20	5	231	2.16%
2021/09/10	1	73.90	0	0.00	74.00	1	230	0.43%
2021/09/06	0	0.00	1	71.50	72.00	-1	233	-0.43%
2021/09/03	0	0.00	1	72.30	72.30	-1	234	-0.43%
2021/08/30	0	0.00	4	70.40	70.90	-4	240	-1.67%
2021/08/26	1	72.00	0	0.00	71.40	1	244	0.41%
2021/08/25	0	0.00	3.8	71.33	71.90	-3.8	247	-1.52%
2021/08/24	0	0.00	1	69.40	70.00	-1	249	-0.40%
2021/08/20	2	68.50	1	68.50	68.60	1	272	0.37%
2021/08/18	0	0.00	3	68.40	69.60	-3	278	-1.08%
2021/08/17	2	69.30	10	69.90	69.00	-8	279	-2.86%
2021/08/13	0	0.00	4	72.20	72.20	-4	282	-1.41%
2021/08/11	1	73.50	0	0.00	73.00	1	286	0.35%
2021/08/10	1	74.50	0	0.00	74.60	1	287	0.35%
2021/08/09	2	75.05	2	75.30	74.90	0	298	0.00%
2021/08/06	2	75.15	0	0.00	75.60	2	302	0.66%
2021/08/02	5	74.84	0	0.00	74.70	5	323	1.55%
2021/07/27	6	75.25	0	0.00	74.90	6	338	1.77%
2021/07/14	0	0.00	2	79.00	78.20	-2	357	-0.56%
2021/07/09	3.1	77.45	0	0.00	77.70	3.1	367	0.84%
2021/07/07	1	78.40	4	77.58	78.70	-3	374	-0.80%
2021/07/06	1	76.00	3	76.57	76.60	-2	374	-0.53%
2021/07/05	0	0.00	3	75.00	74.90	-3	393	-0.76%
2021/07/02	0	0.00	1	74.10	74.40	-1	399	-0.25%
2021/06/25	0	0.00	31	76.03	75.90	-31	428	-7.24%
2021/06/21	0	0.00	35	72.20	72.10	-35	440	-7.95%
2021/06/18	1	73.10	0	0.00	73.00	1	440	0.23%
2021/06/16	3	72.47	0	0.00	72.00	3	438	0.68%
2021/06/10	1	72.50	0	0.00	72.20	1	450	0.22%
2021/06/08	2	73.30	40	72.04	73.20	-38	453	-8.38%
2021/06/04	3	72.87	1	73.00	72.20	2	452	0.44%
2021/06/02	1	73.20	80	73.31	73.20	-79	455	-17.33%
2021/06/01	0	0.00	51	73.28	73.60	-51	454	-11.22%
2021/05/31	3	73.83	4	75.13	73.70	-1	451	-0.22%
2021/05/28	7	78.76	4	78.85	78.70	3	441	0.68%
2021/05/24	1	76.30	0.1	76.10	77.30	0.9	432	0.21%
2021/05/21	84.1	76.56	4	76.25	76.30	80.1	436	18.35%
2021/05/20	2	74.90	2	74.50	74.50	0	434	0.00%
2021/05/18	1	73.70	0	0.00	74.10	1	446	0.22%
2021/05/17	3	72.03	0	0.00	70.80	3	444	0.67%
2021/05/14	3	77.00	0	0.00	77.00	3	434	0.69%
2021/05/13	1	78.00	0	0.00	76.20	1	430	0.23%
2021/05/12	2	75.75	1	80.20	77.40	1	430	0.23%
2021/05/11	1	81.00	0	0.00	80.80	1	420	0.24%
2021/05/06	4	82.50	0	0.00	82.10	4	419	0.95%
2021/05/04	1	81.30	0	0.00	83.00	1	423	0.24%
2021/05/03	2	85.50	0	0.00	84.50	2	421	0.47%
2021/04/22	0	0.00	1	88.00	85.80	-1	432	-0.23%
2021/04/20	0	0.00	1	89.90	88.60	-1	420	-0.24%
2021/04/14	2	85.90	0	0.00	85.60	2	401	0.50%
2021/04/12	2	89.60	3	89.80	89.60	-1	390	-0.26%
2021/04/09	3	89.63	1	88.80	89.60	2	371	0.54%
2021/04/07	1	87.20	1	86.10	87.10	0	335	0.00%
2021/03/31	0	0.00	2	84.70	84.80	-2	312	-0.64%
2021/03/25	1	85.90	1	86.40	85.90	0	304	0.00%
2021/03/22	0	0.00	3	85.40	84.70	-3	297	-1.01%
2021/03/17	0	0.00	6	86.27	86.10	-6	303	-1.98%
2021/03/16	1	84.50	0	0.00	84.70	1	299	0.33%
2021/03/15	1	84.80	0	0.00	84.60	1	311	0.32%
2021/03/09	1	83.30	0	0.00	83.80	1	336	0.30%
2021/03/08	0	0.00	3	84.00	83.00	-3	345	-0.87%
2021/03/04	1	82.50	0	0.00	81.80	1	348	0.29%
2021/03/03	2	82.10	0	0.00	82.80	2	355	0.56%
2021/03/02	0	0.00	1	84.20	82.40	-1	359	-0.28%
2021/02/26	1	83.00	0	0.00	83.40	1	360	0.28%
2021/02/24	0	0.00	4	84.20	83.50	-4	372	-1.07%
2021/02/23	0	0.00	2	84.90	84.90	-2	370	-0.54%
2021/02/22	0	0.00	1	84.80	84.30	-1	370	-0.27%
2021/02/19	0	0.00	4	83.68	84.30	-4	369	-1.08%
2021/02/18	1	79.70	1	81.20	81.20	0	363	0.00%
2021/02/04	2	78.30	0	0.00	78.30	2	363	0.55%
2021/02/02	1	77.60	0	0.00	77.50	1	363	0.28%
2021/01/28	5	79.50	1	80.40	79.80	4	365	1.09%
2021/01/25	2	77.50	0	0.00	79.00	2	350	0.57%
2021/01/22	2	79.25	0	0.00	78.20	2	344	0.58%
2021/01/20	1	80.00	1	80.90	79.80	0	334	0.00%
2021/01/19	4	82.75	0	0.00	82.40	4	322	1.24%
2021/01/08	2	83.90	2	82.95	84.00	0	323	0.00%
2021/01/04	3	82.10	0	0.00	82.10	3	314	0.95%
2020/12/24	1	81.60	0	0.00	81.60	1	314	0.32%
2020/12/22	0	0.00	1	82.50	81.60	-1	319	-0.31%
2020/12/21	2	82.70	0	0.00	82.50	2	325	0.61%
2020/12/18	1	81.00	0	0.00	81.00	1	323	0.31%
2020/12/14	0	0.00	1	84.50	84.30	-1	314	-0.32%
2020/12/10	1	86.40	2	85.10	85.10	-1	329	-0.30%
2020/12/09	2	86.00	0	0.00	85.80	2	331	0.60%
2020/12/08	1	82.70	0	0.00	83.40	1	319	0.31%
2020/12/07	0	0.00	3	82.67	82.70	-3	316	-0.95%
2020/12/04	0	0.00	5	84.70	83.90	-5	315	-1.58%
2020/12/01	0	0.00	14	85.09	85.00	-14	306	-4.57%
2020/11/30	0	0.00	3	87.13	85.80	-3	313	-0.96%
2020/11/27	10	86.40	1	86.70	86.50	9	312	2.88%
2020/11/26	0	0.00	4	85.20	85.40	-4	306	-1.30%
2020/11/25	0	0.00	3	85.23	85.30	-3	306	-0.98%
2020/11/24	1	84.90	19	84.82	84.80	-18	306	-5.88%
2020/11/20	2	86.30	0	0.00	85.50	2	302	0.66%
2020/11/19	10	86.10	0	0.00	86.00	10	309	3.23%
2020/11/18	3	86.13	0	0.00	85.90	3	305	0.98%
2020/11/17	3	86.20	20	86.22	86.00	-17	309	-5.49%
2020/11/16	2	86.10	2	87.10	86.50	0	319	0.00%
2020/11/11	0	0.00	2	86.70	86.60	-2	338	-0.59%
2020/11/02	0	0.00	1	86.10	86.30	-1	403	-0.25%
2020/10/26	2	89.45	0	0.00	89.20	2	428	0.47%
2020/10/23	1	89.40	0	0.00	89.50	1	435	0.23%
2020/10/21	1	89.20	0	0.00	89.00	1	440	0.23%
2020/10/19	2	89.45	0	0.00	89.70	2	457	0.44%
2020/10/13	4	90.10	0	0.00	90.30	4	518	0.77%
2020/10/12	0	0.00	1	90.90	89.90	-1	538	-0.19%
2020/10/08	2	90.50	3	90.90	90.90	-1	550	-0.18%
2020/10/07	1	90.20	0	0.00	90.70	1	555	0.18%
2020/10/05	1	88.90	0	0.00	89.60	1	594	0.17%
2020/09/30	4	88.15	0	0.00	88.30	4	628	0.64%
2020/09/25	1	85.00	0	0.00	85.50	1	680	0.15%
2020/09/24	2	87.00	0	0.00	86.60	2	682	0.29%
2020/09/18	1	91.70	3	92.77	91.70	-2	708	-0.28%
2020/09/17	0	0.00	1	91.70	92.70	-1	742	-0.13%
2020/09/16	3	92.47	2	93.30	91.90	1	766	0.13%
2020/09/15	0	0.00	1	92.80	92.90	-1	765	-0.13%
2020/09/14	0	0.00	1	91.40	92.00	-1	760	-0.13%
2020/09/11	3	90.40	0	0.00	90.20	3	762	0.39%
2020/09/09	5	89.60	2	90.90	89.50	3	789	0.38%
2020/09/08	1	90.00	0	0.00	89.90	1	795	0.13%
2020/09/07	1	90.00	0	0.00	90.00	1	812	0.12%
2020/09/04	3	90.70	1	91.10	90.40	2	838	0.24%
2020/09/03	4	91.75	1	92.00	92.20	3	913	0.33%
2020/09/01	14	90.71	0	0.00	90.60	14	964	1.45%
2020/08/27	1	91.20	3	91.40	91.30	-2	1,023	-0.20%
2020/08/26	7	90.70	7	90.91	90.90	0	1,032	0.00%
2020/08/25	1	88.60	0	0.00	90.20	1	1,052	0.09%
2020/08/24	0	0.00	1	87.80	87.60	-1	1,088	-0.09%
2020/08/21	0	0.00	2	87.50	87.40	-2	1,108	-0.18%
2020/08/20	4	88.25	0	0.00	86.60	4	1,120	0.36%
2020/08/19	1	90.00	0	0.00	89.80	1	1,168	0.09%
2020/08/17	1	93.50	1	93.40	93.50	0	1,257	0.00%
2020/08/14	1	92.80	1	93.00	92.20	0	1,266	0.00%
2020/08/13	1	91.00	0	0.00	90.80	1	1,257	0.08%
2020/08/12	0	0.00	1	90.30	89.60	-1	1,290	-0.08%
2020/08/10	1	89.20	2	91.15	91.40	-1	1,388	-0.07%
2020/08/07	2	87.80	0	0.00	88.20	2	1,402	0.14%
2020/08/06	0	0.00	1	88.50	88.10	-1	1,429	-0.07%
2020/08/05	1	89.50	2	89.50	89.50	-1	1,434	-0.07%
2020/07/30	1	86.60	0	0.00	85.10	1	1,513	0.07%
2020/07/28	2	84.75	0	0.00	84.60	2	1,531	0.13%
2020/07/27	3	87.77	2	88.25	87.20	1	1,542	0.06%
2020/07/24	2	89.25	1	88.00	88.00	1	1,583	0.06%
2020/07/23	0	0.00	2	91.00	90.50	-2	1,641	-0.12%
2020/07/20	2	89.45	1	90.10	89.30	1	1,677	0.06%
2020/07/17	8	92.23	0	0.00	91.80	8	1,670	0.48%
2020/07/16	1	95.50	1	95.50	96.00	0	1,659	0.00%
2020/07/15	2	94.40	1	93.60	93.60	1	1,674	0.06%
2020/07/14	2	93.50	0	0.00	93.10	2	1,684	0.12%
2020/07/10	4	96.93	0	0.00	96.90	4	1,691	0.24%
2020/07/09	5	97.44	7	97.94	97.50	-2	1,683	-0.12%
2020/07/08	3	94.57	4	94.65	95.50	-1	1,667	-0.06%
2020/07/07	0	0.00	1	96.50	93.60	-1	1,676	-0.06%
2020/07/06	0	0.00	1	96.10	96.10	-1	1,704	-0.06%
2020/07/03	1	95.00	0	0.00	94.50	1	1,709	0.06%
2020/07/01	0	0.00	3	94.60	94.50	-3	1,802	-0.17%
2020/06/30	0	0.00	1	93.10	92.60	-1	1,800	-0.06%
2020/06/29	1	93.00	0	0.00	92.30	1	1,800	0.06%
2020/06/24	8	94.13	0	0.00	93.30	8	1,799	0.44%
2020/06/23	0	0.00	4	98.55	95.60	-4	1,781	-0.22%
2020/06/22	2	97.25	0	0.00	97.00	2	1,772	0.11%
2020/06/19	1	97.60	1	98.00	97.10	0	1,810	0.00%
2020/06/18	1	96.60	1	96.50	97.20	0	1,824	0.00%
2020/06/17	4	97.75	1	97.20	97.20	3	1,830	0.16%
2020/06/16	5	98.34	4.2	98.77	98.60	0.8	1,844	0.04%
2020/06/15	2	97.90	0	0.00	95.80	2	1,858	0.11%
2020/06/12	3	96.63	3	97.47	98.60	0	1,875	0.00%
2020/06/11	2	101.50	7	99.40	98.60	-5	1,884	-0.27%
2020/06/10	7	102.79	3	104.33	102.50	4	1,877	0.21%
2020/06/09	3	98.77	7	99.39	100.00	-4	1,830	-0.22%
2020/06/08	2	98.10	4	98.95	98.20	-2	1,829	-0.11%
2020/06/05	1	97.50	0	0.00	97.30	1	1,814	0.06%
2020/06/04	0	0.00	1	98.50	97.70	-1	1,818	-0.05%
2020/05/29	0	0.00	4	95.80	96.50	-4	1,871	-0.21%
2020/05/28	2	94.25	5	94.10	93.00	-3	1,849	-0.16%
2020/05/27	4	94.78	1	95.60	94.40	3	1,852	0.16%
2020/05/26	12	96.84	0	0.00	95.00	12	1,851	0.65%
2020/05/25	2	98.50	10	96.07	98.10	-8	1,802	-0.44%
2020/05/22	0	0.00	11	92.19	92.00	-11	1,728	-0.64%
2020/05/21	9	93.56	3	93.80	92.80	6	1,730	0.35%
2020/05/20	2	92.20	0	0.00	91.60	2	1,716	0.12%
2020/05/19	5	93.40	1	92.20	92.00	4	1,714	0.23%
2020/05/18	5	94.20	7	94.90	94.20	-2	1,679	-0.12%
2020/05/15	1	91.50	3	92.50	91.40	-2	1,624	-0.12%
2020/05/14	4	91.93	1	90.80	89.70	3	1,600	0.19%
2020/05/13	3	94.10	3	94.77	94.60	0	1,605	0.00%
2020/05/12	3	91.63	1	92.80	92.40	2	1,614	0.12%
2020/05/11	1.2	92.97	0	0.00	92.20	1.2	1,628	0.07%
2020/05/08	5	95.22	6	94.65	92.00	-1	1,638	-0.06%
2020/05/07	1	91.40	1	90.80	91.00	0	1,615	0.00%
2020/05/06	11	91.95	2	92.40	91.10	9	1,682	0.53%
2020/05/05	4	89.65	0	0.00	90.00	4	1,687	0.24%
2020/05/04	0	0.00	1	89.30	89.20	-1	1,724	-0.06%
2020/04/30	4	91.98	1	92.10	91.20	3	1,750	0.17%
2020/04/29	13	92.05	7	92.00	92.00	6	1,779	0.34%
2020/04/28	10	90.91	4	90.20	91.00	6	1,791	0.33%
2020/04/27	2	87.10	1	87.20	86.30	1	1,768	0.06%
2020/04/24	2	85.60	0	0.00	84.80	2	1,771	0.11%
2020/04/23	0	0.00	1	83.90	83.40	-1	1,791	-0.06%
2020/04/22	1	82.70	0	0.00	82.70	1	1,924	0.05%
2020/04/17	0	0.00	1	85.50	83.00	-1	2,080	-0.05%
2020/04/16	1	84.70	1	82.80	84.70	0	2,085	0.00%
2020/04/14	0	0.00	8	82.63	83.00	-8	2,075	-0.39%
2020/04/13	0	0.00	1	82.40	82.00	-1	2,070	-0.05%
2020/04/10	0	0.00	5	81.26	81.50	-5	2,084	-0.24%
2020/04/09	1	84.10	31	83.08	82.40	-30	2,096	-1.43%
2020/04/08	2	85.80	2	85.40	86.00	0	2,062	0.00%
2020/04/07	10	84.52	3	85.97	84.40	7	2,046	0.34%
2020/04/06	6	82.62	6	79.00	83.90	0	1,991	0.00%
2020/04/01	3	75.73	0	0.00	76.30	3	1,942	0.15%
2020/03/31	2	74.70	2	75.30	74.70	0	1,934	0.00%
2020/03/30	2	73.95	0	0.00	74.40	2	1,927	0.10%
2020/03/27	2	75.85	8	76.30	74.40	-6	1,921	-0.31%
2020/03/26	2	75.50	2	73.65	75.50	0	1,904	0.00%
2020/03/25	2	75.90	0	0.00	74.40	2	1,887	0.11%
2020/03/24	56	71.85	1	72.90	72.90	55	1,846	2.98%
2020/03/23	2	67.65	2	66.30	66.50	0	1,831	0.00%
2020/03/20	9	68.84	0	0.00	70.60	9	1,822	0.49%
2020/03/19	0	0.00	4	65.08	64.30	-4	1,799	-0.22%
2020/03/18	0	0.00	2	71.40	70.00	-2	1,773	-0.11%
2020/03/17	2	72.25	0	0.00	69.00	2	1,741	0.11%
2020/03/16	7	77.60	1	74.60	73.30	6	1,719	0.35%
2020/03/13	1	76.00	2	73.40	75.90	-1	1,701	-0.06%
2020/03/12	2	82.50	8	80.20	80.60	-6	1,700	-0.35%
2020/03/09	0	0.00	5	91.24	88.10	-5	1,640	-0.30%
2020/03/06	8	94.88	1	93.40	93.60	7	1,594	0.44%
2020/03/05	1	89.00	0	0.00	89.00	1	1,535	0.07%
2020/03/04	1	89.30	1	87.90	87.30	0	1,524	0.00%
2020/02/21	0	0.00	1	95.90	96.00	-1	1,488	-0.07%
2020/02/18	1	97.00	1	97.40	95.90	0	1,628	0.00%
2020/02/14	1	97.70	5	98.74	100.00	-4	1,617	-0.25%
2020/02/13	3	99.57	11	98.66	97.30	-8	1,583	-0.51%
2020/02/12	3	97.40	0	0.00	97.30	3	1,550	0.19%
2020/02/11	0	0.00	11	98.11	97.70	-11	1,531	-0.72%
2020/02/10	5	99.30	0	0.00	98.70	5	1,525	0.33%
2020/02/07	11	102.63	19	101.63	99.30	-8	1,503	-0.53%
2020/02/06	14	106.89	4	109.13	110.00	10	1,428	0.70%
2020/02/05	3	109.17	2	110.00	105.50	1	1,406	0.07%
2020/02/04	5	107.80	14	107.64	106.50	-9	1,363	-0.66%
2020/02/03	5	109.40	3	110.17	110.00	2	1,330	0.15%
2020/01/31	6	113.58	3	109.00	115.50	3	1,285	0.23%
2020/01/30	4	106.63	10	105.65	105.00	-6	1,240	-0.48%
2020/01/20	2	115.00	4	115.50	116.00	-2	1,209	-0.17%
2020/01/17	5	113.00	17	112.71	115.50	-12	1,228	-0.98%
2020/01/16	39	112.18	36	111.56	114.00	3	1,194	0.25%
2020/01/15	31	104.50	5	105.20	108.00	26	1,063	2.45%
2020/01/14	6	98.98	2	100.25	98.60	4	1,011	0.40%
2020/01/13	1	94.80	9	94.20	97.30	-8	954	-0.84%
2020/01/10	5	89.82	1	90.60	88.50	4	954	0.42%
2020/01/06	4	89.33	3	90.83	88.10	1	926	0.11%
2020/01/03	3	87.13	2	87.90	89.00	1	896	0.11%
2020/01/02	0	0.00	1	86.50	86.50	-1	872	-0.11%
2019/12/31	0	0.00	1	84.20	84.20	-1	881	-0.11%
2019/12/30	1	83.70	0	0.00	83.90	1	889	0.11%
2019/12/18	0	0.00	2	84.90	84.90	-2	971	-0.21%
2019/12/16	1	83.90	6	83.53	83.50	-5	995	-0.50%
2019/12/12	0	0.00	3	84.60	84.60	-3	995	-0.30%
2019/12/11	0	0.00	3	85.00	84.90	-3	998	-0.30%
2019/12/10	4	84.10	0	0.00	83.80	4	1,002	0.40%
2019/12/09	0	0.00	2	85.80	84.30	-2	1,003	-0.20%
2019/12/05	0	0.00	3	81.60	81.90	-3	997	-0.30%
2019/11/29	1	82.40	3	82.57	82.90	-2	1,019	-0.20%
2019/11/25	2	83.30	0	0.00	83.50	2	1,113	0.18%
2019/11/22	4	84.50	0	0.00	82.10	4	1,185	0.34%
2019/11/21	2	83.65	4	84.60	85.50	-2	1,178	-0.17%
2019/11/20	1	84.10	2	84.70	84.70	-1	1,180	-0.08%
2019/11/19	7	83.91	3	84.07	84.20	4	1,176	0.34%
2019/11/18	5	83.16	4	83.35	83.90	1	1,155	0.09%
2019/11/15	11	81.59	6	81.68	80.50	5	1,142	0.44%
2019/11/13	2	76.15	1	76.20	77.20	1	1,115	0.09%
2019/11/07	1	75.00	1	73.90	74.00	0	1,204	0.00%
2019/11/01	0	0.00	40	75.77	75.70	-40	1,187	-3.37%
2019/10/29	2	77.90	0	0.00	76.80	2	1,194	0.17%
2019/10/28	1	77.70	1	77.80	77.90	0	1,187	0.00%
2019/10/25	4	79.15	1	82.00	76.50	3	1,175	0.26%
2019/10/24	1	79.40	1	79.90	79.90	0	1,127	0.00%
2019/10/23	1	78.70	1	79.80	79.30	0	1,126	0.00%
2019/10/22	1	78.90	2	78.65	78.70	-1	1,118	-0.09%
2019/10/21	1	78.50	0	0.00	78.10	1	1,100	0.09%
2019/10/18	1	80.20	3	79.57	79.70	-2	1,073	-0.19%
2019/10/16	0	0.00	1	74.60	74.30	-1	1,007	-0.10%
2019/10/14	1	73.70	0	0.00	72.90	1	1,005	0.10%
2019/10/07	2	76.15	1	75.90	75.90	1	1,035	0.10%
2019/10/04	1	75.40	2	76.35	75.40	-1	1,045	-0.10%
2019/10/03	1	74.50	1	75.40	75.60	0	1,044	0.00%
2019/10/02	0	0.00	1	75.00	74.30	-1	1,044	-0.10%
2019/10/01	0	0.00	3	73.60	73.90	-3	1,051	-0.29%
2019/09/25	0	0.00	1	74.10	74.00	-1	1,051	-0.10%
2019/09/24	0	0.00	1	72.90	72.70	-1	1,049	-0.10%
2019/09/23	1	72.40	2	73.65	73.70	-1	1,043	-0.10%
2019/09/20	1	72.00	1	73.80	72.00	0	1,026	0.00%
2019/09/19	0	0.00	1	71.60	70.60	-1	1,003	-0.10%
2019/09/18	1	70.70	0	0.00	70.60	1	1,018	0.10%
2019/09/17	1	70.00	1	70.50	70.50	0	1,024	0.00%
2019/09/12	0	0.00	1	71.20	70.90	-1	1,037	-0.10%
2019/09/10	1	70.00	0	0.00	70.00	1	1,031	0.10%
2019/09/05	0	0.00	1	72.90	72.40	-1	995	-0.10%
2019/09/04	3	72.93	1	73.50	72.70	2	989	0.20%
2019/08/28	1	75.20	5	76.26	73.70	-4	934	-0.43%
2019/08/27	17	75.47	24	75.64	74.90	-7	866	-0.81%
2019/08/26	8	70.58	0	0.00	70.30	8	788	1.01%
2019/08/23	0	0.00	1	71.20	71.20	-1	777	-0.13%
2019/08/22	1	70.90	0	0.00	69.60	1	762	0.13%
2019/08/21	2	70.50	1	70.80	70.50	1	750	0.13%
2019/08/20	5	70.54	2	71.15	69.80	3	749	0.40%
2019/08/19	2	70.90	1	69.90	70.00	1	729	0.14%
2019/08/16	3	69.43	1	69.80	70.10	2	700	0.29%
2019/08/15	1	68.70	2	68.25	69.00	-1	659	-0.15%
2019/08/14	2	67.90	0	0.00	66.80	2	613	0.33%
2019/08/08	0	0.00	2	63.00	63.00	-2	595	-0.34%
2019/08/01	1	63.90	3	64.73	64.40	-2	655	-0.31%
2019/07/31	0	0.00	1	63.70	64.00	-1	652	-0.15%
2019/07/30	1	61.70	0	0.00	61.20	1	649	0.15%
2019/07/29	0	0.00	1	63.40	63.00	-1	656	-0.15%
2019/07/26	1	63.20	0	0.00	63.10	1	663	0.15%
2019/07/15	2	64.65	0	0.00	65.00	2	1,031	0.19%
2019/07/12	0	0.00	2	65.30	65.70	-2	1,041	-0.19%
2019/07/11	5	63.68	0	0.00	63.40	5	1,025	0.49%
2019/07/05	1	67.00	2	67.60	67.90	-1	1,018	-0.10%
2019/07/02	1	67.90	0	0.00	65.90	1	1,054	0.09%
2019/07/01	0	0.00	2	66.65	67.30	-2	1,071	-0.19%
2019/06/26	1	65.50	0	0.00	64.80	1	1,127	0.09%
2019/06/11	0	0.00	1	63.90	63.60	-1	1,585	-0.06%
2019/06/10	1	63.30	1	62.90	63.70	0	1,604	0.00%
2019/06/03	1	62.30	0	0.00	62.30	1	1,643	0.06%
2019/05/29	0	0.00	1	62.40	63.20	-1	1,683	-0.06%
2019/05/28	1	61.50	1	62.20	62.20	0	1,684	0.00%
2019/05/27	1	61.50	1	64.00	61.70	0	1,695	0.00%
2019/05/24	0	0.00	1	62.20	61.80	-1	1,691	-0.06%
2019/05/22	1	62.60	1	62.30	61.90	0	1,703	0.00%
2019/05/21	2	60.95	0	0.00	62.40	2	1,710	0.12%
2019/05/17	1	59.50	0	0.00	59.70	1	1,722	0.06%
2019/05/10	2	62.40	0	0.00	62.40	2	1,753	0.11%
2019/05/09	2	61.20	39	61.06	61.90	-37	1,744	-2.12%
2019/05/06	1	64.00	0	0.00	64.00	1	1,740	0.06%
2019/05/03	1	66.70	0	0.00	66.80	1	1,765	0.06%
2019/05/02	0	0.00	1	66.60	66.40	-1	1,757	-0.06%
2019/04/30	1	65.10	0	0.00	65.40	1	1,749	0.06%
2019/04/29	1	65.80	0	0.00	64.10	1	1,733	0.06%
2019/04/26	1	67.50	11	67.07	67.00	-10	1,706	-0.59%
2019/04/25	16	71.51	0	0.00	69.70	16	1,672	0.96%
2019/04/24	20	73.15	27	72.55	77.00	-7	1,538	-0.45%
2019/04/23	2	70.15	0	0.00	70.00	2	1,426	0.14%
2019/04/22	1	70.70	1	71.40	70.90	0	1,432	0.00%
2019/04/19	2	69.75	2	70.10	70.20	0	1,418	0.00%
2019/04/18	2	69.40	3	70.93	69.00	-1	1,412	-0.07%
2019/04/17	0	0.00	2	69.50	69.50	-2	1,396	-0.14%
2019/04/16	2	70.75	1	69.90	70.00	1	1,388	0.07%
2019/04/15	2	70.70	0	0.00	70.60	2	1,375	0.15%
2019/04/12	0	0.00	9	67.60	68.10	-9	1,358	-0.66%
2019/04/10	1	69.60	0	0.00	70.40	1	1,316	0.08%
2019/04/09	0	0.00	1	72.50	71.90	-1	1,294	-0.08%
2019/04/03	3	71.03	3	72.30	71.00	0	1,259	0.00%
2019/04/02	1	70.40	2	70.65	70.90	-1	1,226	-0.08%
2019/04/01	3	69.77	2	69.65	70.00	1	1,206	0.08%
2019/03/29	0	0.00	1	69.40	69.40	-1	1,168	-0.09%
2019/03/28	1	68.90	0	0.00	68.60	1	1,154	0.09%
2019/03/27	0	0.00	1	69.50	69.50	-1	1,126	-0.09%
2019/03/26	5	70.82	5	70.50	68.00	0	1,101	0.00%
2019/03/25	3	69.17	1	70.10	68.50	2	1,025	0.20%
2019/03/22	6	67.03	5	68.60	70.50	1	965	0.10%
2019/03/21	2	62.50	6	62.97	64.30	-4	849	-0.47%
2019/03/20	6	60.30	5	60.56	60.30	1	788	0.13%
2019/03/19	0	0.00	4	57.78	58.90	-4	733	-0.55%
2019/03/15	1	56.70	0	0.00	56.30	1	712	0.14%
2019/03/14	2	57.40	0	0.00	56.40	2	720	0.28%
2019/03/13	1	56.40	1	57.20	57.50	0	704	0.00%
2019/03/12	41	55.66	1	55.70	56.10	40	690	5.79%
2019/03/11	1	55.50	0	0.00	55.00	1	685	0.15%
2019/03/07	0	0.00	1	53.70	52.90	-1	684	-0.15%
2019/03/06	1	54.10	0	0.00	53.80	1	683	0.15%
2019/02/26	0	0.00	1	50.90	51.50	-1	628	-0.16%
2019/02/25	0	0.00	1	52.60	52.20	-1	617	-0.16%
2019/02/22	0	0.00	1	52.10	52.20	-1	611	-0.16%
2019/02/19	1	51.80	1	51.60	52.00	0	588	0.00%
2019/02/13	0	0.00	2	51.00	50.90	-2	531	-0.38%
2019/02/12	0	0.00	2	50.70	50.60	-2	524	-0.38%
2019/02/11	3	50.10	0	0.00	50.40	3	520	0.58%
2019/01/25	1	48.95	1	48.90	49.00	0	464	0.00%
2019/01/24	1	48.00	0	0.00	49.30	1	443	0.23%
2019/01/18	1	44.55	0	0.00	44.70	1	396	0.25%
2018/12/24	0	0.00	1	44.60	44.60	-1	369	-0.27%
2018/12/20	1	44.20	0	0.00	43.90	1	361	0.28%
2018/11/26	0	0.00	1	40.65	40.30	-1	205	-0.49%
2018/11/08	0	0.00	2	38.55	38.55	-2	161	-1.24%
2018/11/07	0	0.00	4	36.24	36.50	-4	146	-2.72%
2018/11/05	3	34.35	0	0.00	35.20	3	138	2.17%
2018/10/12	2	33.20	0	0.00	33.80	2	101	1.97%
2018/10/11	1	35.30	0	0.00	33.95	1	90	1.10%
2018/07/06	0	0.00	17	38.15	38.05	-17	226	-7.52%
2018/07/05	6	41.10	0	0.00	40.50	6	219	2.73%
2018/07/04	5	41.50	0	0.00	41.10	5	207	2.41%
2018/07/03	6	42.35	0	0.00	41.80	6	205	2.92%
2018/06/12	0	0.00	47	43.27	43.30	-47	263	-17.82%
2018/04/03	0	0.00	1	50.40	50.30	-1	239	-0.42%
2018/03/31	1	49.80	0	0.00	49.95	1	232	0.43%
2018/03/30	0	0.00	1	49.80	49.80	-1	231	-0.43%
2018/03/28	1	49.80	0	0.00	48.85	1	229	0.44%
2018/03/26	1	50.00	1	50.60	51.00	0	219	0.00%
2018/03/21	1	49.05	1	49.95	50.00	0	201	0.00%
2018/03/15	0	0.00	1	48.80	48.65	-1	166	-0.60%
2018/03/14	1	46.00	1	46.50	46.60	0	152	0.00%
2018/02/09	0	0.00	1	43.70	43.55	-1	157	-0.63%
2018/01/22	1	45.40	0	0.00	45.00	1	168	0.59%
2018/01/12	2	44.60	0	0.00	44.60	2	159	1.25%