勤誠 (8210)-凱基-竹科券商分點個股進出

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
288.5
漲跌
▲11.0
漲幅
+3.96%
成交量
14,077張
產業
上市電腦週邊類股
422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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/26	5.3	293.79	4.1	291.29	288.50	1.2	5,923	0.02%
2024/04/25	6.3	280.58	3	280.17	277.50	3.3	5,902	0.06%
2024/04/24	2	281.00	6.8	281.39	288.00	-4.8	5,897	-0.08%
2024/04/23	2	255.75	6	260.25	262.00	-4	5,837	-0.07%
2024/04/22	6.1	258.84	2	265.50	251.00	4.1	5,941	0.07%
2024/04/19	1	272.50	4.1	271.84	273.50	-3.1	5,903	-0.05%
2024/04/18	1	254.50	6.1	266.30	269.00	-5.1	5,812	-0.09%
2024/04/17	1	253.00	2	255.75	256.50	-1	5,897	-0.02%
2024/04/16	1	249.00	5	254.40	249.00	-4	6,038	-0.07%
2024/04/15	9	265.11	7	260.64	264.00	2	6,186	0.03%
2024/04/12	14	278.82	13	272.23	264.50	1	6,189	0.02%
2024/04/11	0	0.00	1.1	271.68	272.00	-1.1	6,082	-0.02%
2024/04/10	1	258.50	0	0.00	256.50	1	6,062	0.02%
2024/04/09	2	256.00	0.1	256.00	254.00	1.9	6,110	0.03%
2024/04/08	8	268.75	3	263.50	260.00	5	6,217	0.08%
2024/04/03	0.1	268.00	5	269.40	268.50	-4.9	6,189	-0.08%
2024/04/02	0	0.00	1	250.50	250.50	-1	6,188	-0.02%
2024/04/01	1	256.00	0	0.00	255.00	1	6,288	0.02%
2024/03/29	0	0.00	2	254.25	255.00	-2	6,342	-0.03%
2024/03/28	3	249.17	0	0.00	252.50	3	6,387	0.05%
2024/03/27	3	254.00	0	0.00	252.50	3	6,428	0.05%
2024/03/25	6	266.33	8	264.06	262.50	-2	6,485	-0.03%
2024/03/22	0	0.00	2.1	272.35	268.50	-2.1	6,502	-0.03%
2024/03/21	1	268.50	4	266.25	266.00	-3	6,443	-0.05%
2024/03/20	6	259.90	2	255.75	255.50	4	6,383	0.06%
2024/03/19	1.1	243.00	5.1	247.38	256.00	-4	6,375	-0.06%
2024/03/18	1	245.00	0.6	243.17	241.00	0.4	6,491	0.01%
2024/03/15	10.3	240.53	8	243.00	239.50	2.3	6,583	0.03%
2024/03/14	5.2	244.12	5.3	250.05	246.00	-0.1	6,736	0.00%
2024/03/13	12.1	253.49	14	247.96	248.00	-1.9	6,812	-0.03%
2024/03/12	1	257.50	1	262.00	257.00	0	6,826	0.00%
2024/03/11	5.5	261.36	3	259.83	256.00	2.5	6,910	0.04%
2024/03/08	1	263.50	1.5	259.40	258.00	-0.5	7,001	-0.01%
2024/03/07	4.3	269.45	65.1	268.49	266.00	-60.8	7,176	-0.85%
2024/03/06	5	283.60	3	281.50	277.50	2	7,304	0.03%
2024/03/05	70.1	286.08	16	283.03	284.50	54.1	7,469	0.72%
2024/03/04	4	273.13	0.1	272.14	265.00	3.9	7,448	0.05%
2024/03/01	0.1	270.96	0	0.00	269.50	0.1	7,423	0.00%
2024/02/29	1	257.00	1	265.00	265.00	0	7,415	0.00%
2024/02/27	3.1	262.33	4	266.50	259.50	-0.9	7,417	-0.01%
2024/02/26	1.2	269.62	2	271.75	265.50	-0.8	7,396	-0.01%
2024/02/23	2	277.75	3	274.33	270.00	-1	7,376	-0.01%
2024/02/22	1.2	275.50	3	277.67	275.00	-1.8	7,339	-0.02%
2024/02/21	2	272.50	5	272.80	271.00	-3	7,264	-0.04%
2024/02/20	3	268.00	0	0.00	268.00	3	7,294	0.04%
2024/02/19	6.7	270.24	1	274.50	266.00	5.7	7,347	0.08%
2024/02/16	11.2	280.77	12	276.29	280.50	-0.8	7,419	-0.01%
2024/02/15	2.1	268.95	5	273.79	275.00	-3	7,367	-0.04%
2024/02/05	15.1	276.63	12.1	269.70	270.00	3	7,358	0.04%
2024/02/02	6.5	286.23	5	286.00	286.00	1.5	7,233	0.02%
2024/02/01	11.1	279.53	10	281.00	277.00	1.1	7,259	0.02%
2024/01/31	7.6	286.55	1	280.00	280.00	6.6	7,301	0.09%
2024/01/30	15.3	287.32	10	289.00	286.00	5.3	7,276	0.07%
2024/01/29	4.3	288.73	3	286.00	286.50	1.3	7,287	0.02%
2024/01/26	14.2	292.06	15.2	287.51	286.50	-1	7,377	-0.01%
2024/01/25	16	308.69	13	306.19	301.00	3	7,333	0.04%
2024/01/24	0	0.00	2	303.00	303.00	-2	7,222	-0.03%
2024/01/23	7.1	306.14	3	309.50	303.00	4.1	7,230	0.06%
2024/01/22	24.5	314.13	13	313.62	312.50	11.5	7,180	0.16%
2024/01/19	10.1	304.78	11	307.44	310.00	-0.9	7,035	-0.01%
2024/01/18	11	291.86	12	293.96	294.50	-1	6,908	-0.01%
2024/01/17	11	296.77	12	295.50	295.50	-1	6,937	-0.01%
2024/01/16	12	279.83	22.1	291.42	293.00	-10.1	6,861	-0.15%
2024/01/15	15	276.17	15	280.03	282.00	0	6,756	0.00%
2024/01/12	16	275.31	17	274.21	272.50	-1	6,779	-0.01%
2024/01/11	15.1	277.38	15	280.10	278.50	0.1	6,936	0.00%
2024/01/10	13	265.77	12	269.25	272.00	1	6,891	0.01%
2024/01/09	4.1	260.39	6.1	260.30	266.50	-2	6,773	-0.03%
2024/01/08	9	247.00	8	247.81	242.50	1	6,618	0.02%
2024/01/05	13	256.00	11	246.00	246.00	2	6,673	0.03%
2024/01/04	1	264.00	1	270.00	257.00	0	6,679	0.00%
2024/01/03	11	263.95	11	265.91	265.50	0	6,670	0.00%
2024/01/02	2	255.25	0	0.00	259.00	2	6,702	0.03%
2023/12/29	0	0.00	2	269.50	271.50	-2	6,698	-0.03%
2023/12/28	0	0.00	2	271.25	265.50	-2	6,825	-0.03%
2023/12/27	18	269.64	16	266.81	266.00	2	6,836	0.03%
2023/12/26	2	264.75	7	265.36	271.00	-5	6,887	-0.07%
2023/12/25	12	268.21	8	266.50	268.00	4	6,924	0.06%
2023/12/22	2	264.25	4	263.63	260.00	-2	6,896	-0.03%
2023/12/21	2	259.00	0.1	258.00	257.00	1.9	6,909	0.03%
2023/12/20	1.1	255.14	1	256.00	261.00	0.1	6,987	0.00%
2023/12/18	1	256.00	0	0.00	257.00	1	7,023	0.01%
2023/12/15	1	263.00	6.1	261.97	259.00	-5.1	7,064	-0.07%
2023/12/14	10	269.00	11	269.64	265.00	-1	7,077	-0.01%
2023/12/13	4	276.01	4	276.48	266.50	0	7,079	0.00%
2023/12/12	2	270.25	4	268.63	268.00	-2	7,121	-0.03%
2023/12/11	16	268.09	7	263.50	266.00	9	7,127	0.13%
2023/12/08	9	255.28	10.3	257.23	261.00	-1.3	7,005	-0.02%
2023/12/07	3	255.99	42	252.00	251.00	-39	7,004	-0.56%
2023/12/06	2.4	252.65	3	253.50	254.00	-0.6	7,016	-0.01%
2023/12/05	2	243.75	1.1	249.30	246.50	0.9	7,003	0.01%
2023/12/04	7.2	258.46	2	267.50	249.50	5.2	6,919	0.08%
2023/12/01	4	262.25	6	263.22	277.00	-2	6,834	-0.03%
2023/11/30	7	254.21	7.1	254.17	252.00	-0.1	6,661	0.00%
2023/11/29	0.1	241.11	5.1	244.15	246.50	-5	6,465	-0.08%
2023/11/27	1	219.50	0	0.00	216.50	1	6,631	0.02%
2023/11/22	6.1	230.48	4	232.63	230.00	2.1	6,854	0.03%
2023/11/21	5	235.60	1	234.50	230.00	4	6,938	0.06%
2023/11/20	8	227.69	7	231.29	231.50	1	7,115	0.01%
2023/11/17	2	229.25	3	228.67	229.50	-1	7,311	-0.01%
2023/11/16	1	229.50	0	0.00	230.50	1	7,481	0.01%
2023/11/15	4	242.38	7	243.79	239.50	-3	7,626	-0.04%
2023/11/14	0	0.00	4	236.25	234.00	-4	7,891	-0.05%
2023/11/13	14	231.11	12	230.71	234.00	2	8,117	0.02%
2023/11/10	2	225.25	5	228.40	230.00	-3	8,310	-0.04%
2023/11/09	15	220.87	17	225.88	223.50	-2	8,291	-0.02%
2023/11/08	1	225.00	3	226.33	225.00	-2	8,271	-0.02%
2023/11/07	2	220.00	2	219.50	219.50	0	8,313	0.00%
2023/11/06	4.1	218.27	4	216.88	220.00	0.1	8,326	0.00%
2023/11/03	0.1	206.00	4	207.00	206.50	-3.9	8,405	-0.05%
2023/11/02	1.1	191.32	1	195.50	194.50	0.1	8,258	0.00%
2023/10/31	2	179.00	0	0.00	180.00	2	8,196	0.02%
2023/10/30	0	0.00	1	190.50	188.50	-1	8,190	-0.01%
2023/10/27	3	190.83	2	191.25	190.00	1	8,188	0.01%
2023/10/26	1	195.00	1.1	196.72	190.00	-0.1	8,127	0.00%
2023/10/25	0.1	200.14	1.1	205.14	199.50	-1	8,100	-0.01%
2023/10/24	1	184.00	1	185.50	188.00	0	7,976	0.00%
2023/10/23	0	0.00	1	183.00	181.00	-1	7,959	-0.01%
2023/10/20	3	176.50	2	176.50	177.00	1	7,947	0.01%
2023/10/19	3.1	189.95	0	0.00	182.50	3.1	8,174	0.04%
2023/10/18	3	206.17	1	207.00	198.00	2	8,210	0.02%
2023/10/17	0	0.00	2	219.50	220.00	-2	8,355	-0.02%
2023/10/16	1	227.00	0	0.00	226.00	1	8,531	0.01%
2023/10/13	0	0.00	0.1	224.00	227.50	-0.1	8,733	0.00%
2023/10/12	2	229.00	4	233.26	233.00	-2	8,883	-0.02%
2023/10/11	1	230.50	1	226.00	228.00	0	8,992	0.00%
2023/10/06	10	236.00	7	233.57	230.00	3	9,415	0.03%
2023/10/05	17	232.35	14	230.25	229.50	3	9,601	0.03%
2023/10/04	6.1	228.39	16.3	230.49	233.50	-10.2	9,645	-0.11%
2023/10/03	1	227.00	2	228.50	224.50	-1	9,582	-0.01%
2023/10/02	6	227.17	21	225.69	225.00	-15	9,764	-0.15%
2023/09/28	12	219.00	11	217.50	217.50	1	9,854	0.01%
2023/09/27	3	214.67	2	215.50	215.00	1	9,868	0.01%
2023/09/26	17	219.41	7.2	214.03	214.00	9.8	10,193	0.10%
2023/09/25	16	214.84	17	218.68	217.50	-1	10,231	-0.01%
2023/09/22	4	203.88	1	207.50	213.50	3	10,481	0.03%
2023/09/21	11	199.68	10	202.00	201.50	1	10,674	0.01%
2023/09/20	3	205.33	3	206.67	205.50	0	10,880	0.00%
2023/09/19	6	207.75	6	204.33	202.50	0	10,989	0.00%
2023/09/18	3.2	213.31	0	0.00	209.00	3.2	11,069	0.03%
2023/09/15	11	216.18	14.6	218.41	224.50	-3.6	11,253	-0.03%
2023/09/14	3	204.50	4.1	207.30	214.50	-1.1	11,236	-0.01%
2023/09/13	10	190.00	13	194.00	195.00	-3	11,234	-0.03%
2023/09/12	18.1	192.39	16	197.69	194.50	2.1	11,346	0.02%
2023/09/11	5.3	197.49	2.1	200.12	197.00	3.2	11,846	0.03%
2023/09/08	5	221.70	6.2	219.71	218.50	-1.2	11,824	-0.01%
2023/09/07	6	216.00	5	219.00	218.00	1	11,795	0.01%
2023/09/06	12.4	221.42	7.1	220.57	218.50	5.3	11,866	0.04%
2023/09/05	3	210.67	1	212.50	211.50	2	11,920	0.02%
2023/09/04	5.1	212.48	6	211.33	212.00	-1	11,945	-0.01%
2023/09/01	11.1	220.55	3.1	216.69	216.50	8	11,983	0.07%
2023/08/31	10	225.85	11	228.50	231.50	-1	11,867	-0.01%
2023/08/30	5	230.40	6	231.00	225.00	-1	11,750	-0.01%
2023/08/29	5	220.80	3	222.83	222.50	2	11,679	0.02%
2023/08/28	1	219.50	2	220.75	218.50	-1	11,755	-0.01%
2023/08/25	5	225.00	7	226.57	226.50	-2	12,058	-0.02%
2023/08/24	12	240.92	11	240.64	234.00	1	12,268	0.01%
2023/08/23	13	228.88	13	231.92	234.00	0	12,115	0.00%
2023/08/22	16	227.84	4.2	231.83	224.00	11.8	11,951	0.10%
2023/08/21	32.1	229.50	12.1	228.39	229.00	20	11,799	0.17%
2023/08/18	23.1	231.44	16	231.56	230.00	7.1	11,562	0.06%
2023/08/17	13	220.81	16	223.03	223.00	-3	11,150	-0.03%
2023/08/16	30	207.48	24	207.88	215.50	6	10,836	0.06%
2023/08/15	0	0.00	10	193.00	201.50	-10	10,525	-0.10%
2023/08/14	12.1	189.06	5	183.30	183.50	7.1	10,494	0.07%
2023/08/11	7.1	192.76	6	191.00	192.00	1.1	10,414	0.01%
2023/08/10	2	197.50	2	205.00	191.50	0	10,288	0.00%
2023/08/09	12	209.45	14	212.07	212.50	-2	10,197	-0.02%
2023/08/08	0	0.00	1	201.00	196.00	-1	9,977	-0.01%
2023/08/07	1.1	199.14	0	0.00	204.00	1.1	9,957	0.01%
2023/08/04	1	180.00	1.1	188.77	189.00	-0.1	9,941	0.00%
2023/08/02	1.1	177.17	0	0.00	180.00	1.1	9,925	0.01%
2023/08/01	0	0.00	1	196.00	195.50	-1	9,871	-0.01%
2023/07/31	1	200.00	1	208.00	203.00	0	9,839	0.00%
2023/07/28	20	209.00	0	0.00	219.00	20	9,796	0.20%
2023/07/26	22	219.57	1.3	220.16	219.00	20.7	9,698	0.21%
2023/07/25	12	244.50	6	235.58	236.00	6	9,666	0.06%
2023/07/24	10	236.96	10.1	240.72	248.00	-0.1	9,609	0.00%
2023/07/21	6	223.50	11	224.36	225.50	-5	9,266	-0.05%
2023/07/20	15	217.13	14	217.86	219.50	1	9,013	0.01%
2023/07/19	5	213.90	7.2	211.15	206.50	-2.2	8,751	-0.03%
2023/07/18	9.2	206.15	8	203.13	209.50	1.2	8,533	0.01%
2023/07/17	4	201.75	7	203.86	203.50	-3	8,321	-0.04%
2023/07/14	5	198.30	2	195.75	196.00	3	8,239	0.04%
2023/07/13	32	216.16	29	213.41	192.00	3	8,064	0.04%
2023/07/12	11	197.14	15	199.93	206.50	-4	7,563	-0.05%
2023/07/11	4	190.75	3	188.17	188.00	1	7,236	0.01%
2023/07/10	2	178.25	2	180.50	182.00	0	7,058	0.00%
2023/07/07	4	186.63	7	184.00	183.50	-3	6,940	-0.04%
2023/07/06	4	191.13	3	184.17	182.50	1	6,665	0.02%
2023/07/05	1	186.50	1	184.50	188.00	0	6,406	0.00%
2023/07/04	40	182.94	38.1	185.35	187.50	1.9	6,292	0.03%
2023/07/03	2	177.50	2	184.50	184.50	0	5,915	0.00%
2023/06/30	11	158.23	11	162.77	168.00	0	5,808	0.00%
2023/06/29	7	154.21	31.4	153.56	153.00	-24.4	5,442	-0.45%
2023/06/28	30.1	148.24	10	150.95	150.00	20.1	5,162	0.39%
2023/06/27	2	140.00	5	140.40	139.00	-3	4,900	-0.06%
2023/06/26	5.4	150.44	1	152.80	146.00	4.4	4,727	0.09%
2023/06/21	8.5	152.39	7	153.21	150.50	1.5	4,592	0.03%
2023/06/20	2	136.54	5.5	141.27	151.50	-3.5	4,313	-0.08%
2023/06/19	8	140.69	9	141.67	138.00	-1	4,130	-0.02%
2023/06/16	10	138.80	8	136.94	135.50	2	4,006	0.05%
2023/06/15	6.1	132.90	18	133.72	137.50	-11.9	3,830	-0.31%
2023/06/14	0	0.00	8	126.69	129.00	-8	3,246	-0.25%
2023/06/13	4	118.00	1	119.50	117.50	3	3,174	0.09%
2023/06/12	12	116.17	6	115.00	115.50	6	3,106	0.19%
2023/06/09	6	121.17	7	126.21	125.50	-1	2,973	-0.03%
2023/06/08	5	117.20	0	0.00	117.00	5	2,776	0.18%
2023/06/07	2.1	117.21	9	119.11	116.50	-6.9	2,711	-0.25%
2023/06/06	5	113.50	4	114.50	112.50	1	2,589	0.04%
2023/06/05	0	0.00	3	114.00	116.00	-3	2,525	-0.12%
2023/06/02	4	116.13	3	115.67	114.50	1	2,474	0.04%
2023/06/01	10	113.20	1.5	116.71	116.50	8.5	2,389	0.36%
2023/05/31	8	114.31	2	115.50	116.00	6	2,256	0.27%
2023/05/30	4	106.63	18	107.42	111.00	-14	1,870	-0.75%
2023/05/29	0	0.00	6.1	97.49	101.00	-6.1	1,571	-0.38%
2023/05/26	10	96.16	5	94.80	94.70	5	1,521	0.33%
2023/05/25	4.1	94.84	0	0.00	96.50	4.1	1,474	0.27%
2023/05/24	1	91.70	0	0.00	91.40	1	1,383	0.07%
2023/05/23	6	91.37	3	91.97	91.90	3	1,380	0.22%
2023/05/19	11	92.45	0	0.00	92.00	11	1,348	0.82%
2023/05/17	3	88.93	1	88.40	88.00	2	1,256	0.16%
2023/05/16	1	88.10	2	88.10	88.10	-1	1,231	-0.08%
2023/05/10	0	0.00	1	86.90	86.90	-1	1,165	-0.09%
2023/05/09	2	85.80	0	0.00	84.60	2	1,135	0.18%
2023/04/28	0	0.00	13	83.04	83.20	-13	1,194	-1.09%
2023/04/25	2	80.20	0	0.00	79.30	2	1,254	0.16%
2023/04/24	1	80.70	0	0.00	81.00	1	1,247	0.08%
2023/04/21	8	81.53	0	0.00	80.90	8	1,248	0.64%
2023/04/20	3	84.30	0	0.00	83.30	3	1,251	0.24%
2023/04/19	5	90.46	5	87.16	87.00	0	1,225	0.00%
2023/04/18	2	87.40	12	90.10	91.40	-10	1,054	-0.95%
2023/04/12	7	82.34	0	0.00	82.20	7	976	0.72%
2023/04/06	0	0.00	0	83.10	83.00	0	933	0.00%
2023/03/31	5	84.10	5	83.90	83.60	0	928	0.00%
2023/03/30	0	0.00	1	82.40	82.40	-1	909	-0.11%
2023/03/29	1	82.10	11	82.09	81.60	-10	903	-1.11%
2023/03/28	8	80.35	1	80.80	80.30	7	894	0.78%
2023/03/27	3	82.37	30	82.91	82.60	-27	880	-3.07%
2023/03/24	3	80.70	2	80.85	80.50	1	861	0.12%
2023/03/23	2	79.25	1	78.50	79.30	1	851	0.12%
2023/03/22	2	78.50	0	0.00	78.50	2	839	0.24%
2023/03/21	14	76.94	0	0.00	77.00	14	821	1.70%
2023/03/20	6	77.22	0	0.00	76.80	6	800	0.75%
2023/03/17	8	80.31	0	0.00	79.50	8	777	1.03%
2023/03/16	2	83.25	0	0.00	83.10	2	742	0.27%
2023/03/15	1	86.10	0	0.00	84.70	1	739	0.14%
2023/03/14	1	86.20	0	0.00	86.60	1	732	0.14%
2023/03/13	2	85.75	2	87.20	87.50	0	740	0.00%
2023/03/10	0	0.00	1	88.00	87.80	-1	737	-0.14%
2023/03/08	0	0.00	11	89.25	91.60	-11	719	-1.53%
2023/03/06	1	89.50	0	0.00	89.20	1	694	0.14%
2023/03/01	32	90.33	21.1	90.47	90.80	11	668	1.64%
2023/02/24	1.1	88.06	1	88.80	88.80	0.1	628	0.01%
2023/02/23	0.1	85.50	3	85.93	86.80	-2.9	578	-0.50%
2023/02/22	3	82.87	0	0.00	82.70	3	559	0.54%
2023/02/01	0	0.00	3	87.97	88.20	-3	472	-0.64%
2023/01/31	3	86.80	0	0.00	86.00	3	443	0.68%
2023/01/30	2	88.30	3.1	86.45	86.00	-1.1	424	-0.25%
2023/01/17	1.1	82.72	3	85.60	85.20	-1.9	379	-0.51%
2023/01/16	1	81.10	0	0.00	81.10	1	311	0.32%
2023/01/12	1	79.60	2	79.20	78.80	-1	299	-0.33%
2023/01/11	0	0.00	1.1	78.54	78.50	-1.1	290	-0.36%
2023/01/10	0.1	79.70	0	0.00	78.20	0.1	284	0.02%
2022/12/29	1	71.40	1	72.20	72.20	0	272	0.00%
2022/12/02	0	0.00	1	75.00	74.90	-1	264	-0.38%
2022/11/16	0	0.00	1	73.00	73.60	-1	312	-0.32%
2022/11/14	0	0.00	3	72.33	71.80	-3	310	-0.96%
2022/11/11	3	70.00	0	0.00	71.00	3	317	0.95%
2022/11/08	0	0.00	0	71.30	71.20	0	369	0.00%
2022/11/07	1	71.00	0	0.00	71.30	1	378	0.26%
2022/11/03	0	0.00	2	68.90	69.00	-2	377	-0.53%
2022/11/02	0	0.00	7	68.30	68.50	-7	380	-1.84%
2022/11/01	0	0.00	17	67.21	67.60	-17	379	-4.48%
2022/10/31	1	65.00	3	66.27	66.20	-2	383	-0.52%
2022/10/27	0	0.00	5	65.38	65.50	-5	383	-1.31%
2022/10/26	2	63.15	0	0.00	63.30	2	382	0.52%
2022/10/20	17	61.58	1	64.50	62.00	16	383	4.18%
2022/10/18	1	64.50	0	0.00	64.80	1	369	0.27%
2022/10/17	2	61.10	0	0.00	63.60	2	368	0.54%
2022/10/14	1	63.10	0	0.00	63.30	1	365	0.27%
2022/10/13	11	64.65	0	0.00	62.50	11	362	3.04%
2022/09/22	1	75.10	1	76.30	77.50	0	349	0.00%
2022/09/21	0	0.00	3	76.60	75.90	-3	343	-0.87%
2022/09/16	2	80.30	0	0.00	80.50	2	338	0.59%
2022/09/01	1	78.50	0	0.00	78.50	1	329	0.30%
2022/08/29	0	0.00	1	80.10	79.30	-1	318	-0.31%
2022/08/26	0	0.00	1	81.80	81.20	-1	308	-0.32%
2022/08/23	0	0.00	1	79.30	79.30	-1	275	-0.36%
2022/08/19	0	0.00	4	79.80	79.00	-4	268	-1.49%
2022/08/18	1	79.80	0	0.00	79.90	1	262	0.38%
2022/08/17	3	79.20	1	79.40	80.20	2	249	0.80%
2022/08/16	0	0.00	1	79.60	78.00	-1	229	-0.44%
2022/08/15	0	0.00	1	77.50	77.40	-1	199	-0.50%
2022/08/12	3	74.13	7	74.26	75.50	-4	192	-2.08%
2022/08/09	0	0.00	12	71.69	71.80	-12	183	-6.53%
2022/08/05	2	70.50	7	70.43	71.00	-5	182	-2.73%
2022/08/04	3	67.80	0	0.00	68.50	3	180	1.67%
2022/08/03	2	68.40	0	0.00	68.70	2	180	1.11%
2022/08/01	0	0.00	6	69.92	70.50	-6	183	-3.26%
2022/07/29	0	0.00	1	69.10	69.10	-1	179	-0.56%
2022/07/28	0	0.00	4	68.75	68.30	-4	178	-2.24%
2022/07/27	2	66.20	0	0.00	67.20	2	176	1.13%
2022/07/26	2	66.85	0	0.00	66.70	2	177	1.13%
2022/07/20	3	68.03	1	70.00	68.10	2	189	1.06%
2022/07/19	0	0.00	2	68.75	68.70	-2	192	-1.04%
2022/07/15	0	0.00	4	68.00	68.00	-4	191	-2.08%
2022/07/14	0	0.00	1	65.90	66.00	-1	190	-0.53%
2022/07/07	2	64.10	0	0.00	64.30	2	190	1.05%
2022/07/05	1	59.50	2	59.40	61.70	-1	195	-0.51%
2022/06/29	2	65.20	3	65.37	65.60	-1	205	-0.49%
2022/06/28	0	0.00	2	65.45	65.70	-2	207	-0.97%
2022/06/23	1	62.80	0	0.00	62.60	1	216	0.46%
2022/06/22	2	65.80	0	0.00	65.50	2	216	0.92%
2022/06/16	2	68.35	0	0.00	67.00	2	229	0.87%
2022/06/15	1	68.40	1	69.50	68.80	0	228	0.00%
2022/06/14	1	68.00	0	0.00	68.70	1	232	0.43%
2022/06/13	1	69.80	0	0.00	69.90	1	239	0.42%
2022/06/09	1	72.80	3	72.40	72.20	-2	240	-0.83%
2022/06/08	0	0.00	1	70.60	70.90	-1	238	-0.42%
2022/06/01	0	0.00	1	70.20	70.20	-1	264	-0.38%
2022/05/30	0	0.00	1	69.10	69.10	-1	272	-0.37%
2022/05/20	0	0.00	1	68.80	68.80	-1	328	-0.30%
2022/05/12	1	63.00	0	0.00	63.00	1	461	0.22%
2022/05/10	1	65.40	0	0.00	65.40	1	510	0.20%
2022/04/27	2	65.35	0	0.00	66.30	2	827	0.24%
2022/04/12	1	68.20	1	68.70	68.70	0	818	0.00%
2022/04/11	1	69.00	1	70.50	69.00	0	816	0.00%
2022/04/01	2	70.65	0	0.00	70.70	2	819	0.24%
2022/03/30	2	71.35	0	0.00	71.80	2	824	0.24%
2022/03/29	2	71.80	0	0.00	71.80	2	821	0.24%
2022/03/25	3	72.50	0	0.00	72.30	3	813	0.37%
2022/03/24	2	73.10	0	0.00	72.90	2	807	0.25%
2022/03/17	1	73.20	3	74.00	73.60	-2	784	-0.26%
2022/03/16	1	74.40	3	74.00	73.20	-2	778	-0.26%
2022/03/15	6	74.92	0	0.00	74.40	6	765	0.78%
2022/03/11	6	76.20	0	0.00	75.90	6	761	0.79%
2022/03/10	0	0.00	5	77.68	77.80	-5	758	-0.66%
2022/03/09	2	75.40	3	76.70	75.70	-1	752	-0.13%
2022/03/08	12	75.48	0	0.00	74.80	12	751	1.60%
2022/03/07	5	77.46	0	0.00	77.00	5	742	0.67%
2022/02/24	0	0.00	2	82.90	80.50	-2	712	-0.28%
2022/02/23	1	84.30	0	0.00	84.30	1	697	0.14%
2022/02/21	0	0.00	3	86.90	86.10	-3	677	-0.44%
2022/02/18	3	86.80	1	86.20	86.80	2	668	0.30%
2022/02/17	2	87.50	1	87.50	87.50	1	657	0.15%
2022/02/16	3	91.17	0	0.00	90.50	3	636	0.47%
2022/02/15	1	91.10	2	92.10	89.40	-1	607	-0.16%
2022/02/14	2	88.10	6	87.85	88.60	-4	557	-0.72%
2022/02/11	1	91.00	0	0.00	90.90	1	539	0.19%
2022/02/10	1	91.00	2	91.70	92.20	-1	526	-0.19%
2022/02/09	5	92.18	2	92.00	91.30	3	492	0.61%
2022/02/08	0	0.00	1	88.80	88.50	-1	401	-0.25%
2022/02/07	1	85.90	2	88.50	89.20	-1	361	-0.28%
2022/01/26	5	85.34	3	85.40	83.20	2	286	0.69%
2022/01/25	1	80.10	10	79.90	80.20	-9	199	-4.51%
2022/01/24	1	76.20	0	0.00	78.40	1	187	0.53%
2021/12/08	0	0.00	2	74.30	74.40	-2	167	-1.20%
2021/12/06	2	73.40	0	0.00	73.30	2	168	1.18%
2021/12/02	0	0.00	2	74.50	74.20	-2	168	-1.19%
2021/11/26	1	75.00	0	0.00	74.90	1	165	0.60%
2021/11/22	1	77.00	3	77.10	77.20	-2	159	-1.25%
2021/11/19	0	0.00	2	77.15	76.70	-2	159	-1.25%
2021/11/17	0	0.00	1	75.50	75.50	-1	156	-0.64%
2021/11/16	0	0.00	1	75.80	75.80	-1	156	-0.64%
2021/11/15	1	75.10	0	0.00	75.30	1	157	0.63%
2021/11/11	1	74.10	1	75.40	75.80	0	160	0.00%
2021/11/10	1	75.60	0	0.00	74.90	1	161	0.62%
2021/11/09	3	76.73	1	77.10	76.90	2	155	1.29%
2021/11/02	0	0.00	7	75.73	75.70	-7	148	-4.70%
2021/11/01	3	75.03	0	0.00	75.50	3	145	2.06%
2021/10/29	4	75.25	0	0.00	75.20	4	143	2.79%
2021/10/28	2	75.10	2	75.80	76.00	0	144	0.00%
2021/10/06	0	0.00	3	73.30	73.50	-3	155	-1.93%
2021/10/05	0	0.00	2	72.60	73.30	-2	159	-1.25%
2021/08/19	0	0.00	7	69.43	69.40	-7	275	-2.54%
2021/08/05	0	0.00	1	75.80	75.60	-1	306	-0.33%
2021/07/29	10	74.50	1	74.40	74.60	9	326	2.76%
2021/07/27	5	75.20	0	0.00	74.90	5	338	1.48%
2021/07/26	0	0.00	2	74.80	74.90	-2	341	-0.59%
2021/07/23	5	73.92	0	0.00	73.70	5	341	1.46%
2021/07/19	0	0.00	4	75.80	75.60	-4	352	-1.13%
2021/07/16	3	75.20	0	0.00	74.80	3	360	0.83%
2021/07/15	1	76.70	0	0.00	76.70	1	357	0.28%
2021/07/08	5	78.80	0	0.00	78.30	5	371	1.35%
2021/07/06	0	0.00	1	76.60	76.60	-1	374	-0.27%
2021/06/28	0	0.00	1	75.50	75.60	-1	427	-0.23%
2021/06/25	0	0.00	2	75.95	75.90	-2	428	-0.47%
2021/06/18	0	0.00	1	72.10	73.00	-1	440	-0.23%
2021/05/31	2	74.35	0	0.00	73.70	2	451	0.44%
2021/05/28	2	78.65	0	0.00	78.70	2	441	0.45%
2021/05/17	0	71.20	0	0.00	70.80	0	444	0.00%
2021/05/05	0	0.00	8	82.30	82.00	-8	421	-1.90%
2021/05/04	0	0.00	2	82.40	83.00	-2	423	-0.47%
2021/04/28	4	85.40	0	0.00	85.80	4	428	0.93%
2021/04/27	1	86.20	0	0.00	86.30	1	437	0.23%
2021/04/19	0	0.00	1	90.20	89.50	-1	417	-0.24%
2021/04/15	0	0.00	1	86.70	87.60	-1	405	-0.25%
2021/04/12	19	89.99	13	89.85	89.60	6	390	1.54%
2021/04/09	0	0.00	26	88.52	89.60	-26	371	-7.01%
2021/04/07	0	0.00	16	86.60	87.10	-16	335	-4.77%
2021/04/01	0	0.00	1	84.20	84.20	-1	316	-0.32%
2021/03/31	0	0.00	12	84.80	84.80	-12	312	-3.84%
2021/03/30	0	0.00	3	85.30	85.30	-3	308	-0.97%
2021/03/25	7	86.80	4	86.40	85.90	3	304	0.98%
2021/03/24	0	0.00	0.2	84.20	84.40	-0.2	298	-0.08%
2021/03/19	1	84.60	0	0.00	84.70	1	301	0.33%
2021/03/17	0	0.00	2	86.80	86.10	-2	303	-0.66%
2021/03/12	0	0.00	1	84.20	85.10	-1	315	-0.32%
2021/03/11	1	84.20	0	0.00	84.10	1	324	0.31%
2021/03/09	0	0.00	2	83.80	83.80	-2	336	-0.59%
2021/03/08	0	0.00	4	83.80	83.00	-4	345	-1.16%
2021/03/02	0	0.00	6	83.00	82.40	-6	359	-1.67%
2021/02/22	0	0.00	1	85.20	84.30	-1	370	-0.27%
2021/02/19	0	0.00	7	84.06	84.30	-7	369	-1.90%
2021/02/03	2	77.50	0	0.00	78.40	2	367	0.54%
2021/02/02	3	77.57	0	0.00	77.50	3	363	0.83%
2021/02/01	4	77.38	0	0.00	77.50	4	367	1.09%
2021/01/29	1	78.30	0	0.00	78.30	1	366	0.27%
2021/01/28	2	79.00	0	0.00	79.80	2	365	0.55%
2021/01/26	6	77.65	0	0.00	77.60	6	356	1.68%
2021/01/25	3	77.50	0	0.00	79.00	3	350	0.86%
2021/01/22	2.1	77.62	0	0.00	78.20	2.1	344	0.62%
2021/01/19	2	82.60	0	0.00	82.40	2	322	0.62%
2021/01/15	0	0.00	8	83.98	83.70	-8	323	-2.47%
2021/01/08	0	0.00	1	84.00	84.00	-1	323	-0.31%
2021/01/06	2	82.20	0	0.00	82.30	2	319	0.63%
2020/12/24	0	0.00	2	81.90	81.60	-2	314	-0.64%
2020/12/18	4	81.78	0	0.00	81.00	4	323	1.24%
2020/12/15	3	83.27	0	0.00	82.40	3	316	0.95%
2020/12/11	5	84.34	0	0.00	84.40	5	321	1.55%
2020/12/08	12	82.31	0	0.00	83.40	12	319	3.75%
2020/12/07	8	83.00	0	0.00	82.70	8	316	2.53%
2020/12/04	6	84.38	0	0.00	83.90	6	315	1.90%
2020/12/03	5	84.70	0	0.00	84.70	5	311	1.60%
2020/12/02	14	84.61	0	0.00	84.40	14	308	4.53%
2020/12/01	4	84.90	0	0.00	85.00	4	306	1.31%
2020/11/20	1	85.60	0	0.00	85.50	1	302	0.33%
2020/11/18	0.1	86.50	0	0.00	85.90	0.1	305	0.02%
2020/11/17	1	86.30	1	86.10	86.00	0	309	0.00%
2020/11/13	0	86.50	0	0.00	86.20	0	325	0.00%
2020/11/12	1	85.70	0	0.00	86.00	1	330	0.30%
2020/11/09	2	86.20	13	86.59	87.30	-11	367	-3.00%
2020/11/05	0	0.00	2	88.75	88.40	-2	380	-0.53%
2020/11/02	2	86.55	0	0.00	86.30	2	403	0.50%
2020/10/23	0	0.00	2	90.50	89.50	-2	435	-0.46%
2020/10/22	0.1	90.90	0	0.00	91.60	0.1	440	0.01%
2020/10/20	2	89.30	0	0.00	89.50	2	451	0.44%
2020/10/16	1	89.80	0	0.00	89.40	1	461	0.22%
2020/10/12	2	90.60	0	0.00	89.90	2	538	0.37%
2020/09/25	1	84.90	0	0.00	85.50	1	680	0.15%
2020/09/24	2	87.25	0	0.00	86.60	2	682	0.29%
2020/09/22	1	89.50	0	0.00	89.30	1	693	0.14%
2020/09/18	0	0.00	1	92.00	91.70	-1	708	-0.14%
2020/09/16	2	92.65	10	92.95	91.90	-8	766	-1.04%
2020/09/15	0	0.00	1.1	93.00	92.90	-1.1	765	-0.15%
2020/09/14	0	0.00	2	91.80	92.00	-2	760	-0.26%
2020/09/10	0	0.00	2	89.80	89.70	-2	775	-0.26%
2020/09/09	9	90.22	9	91.77	89.50	0	789	0.00%
2020/09/08	1	90.30	0	0.00	89.90	1	795	0.13%
2020/09/04	3	90.60	0	0.00	90.40	3	838	0.36%
2020/09/03	0	0.00	6	92.10	92.20	-6	913	-0.66%
2020/08/31	0	0.00	4	91.83	91.40	-4	975	-0.41%
2020/08/28	1.1	91.15	0	0.00	90.70	1.1	1,009	0.11%
2020/08/27	2	91.40	4	91.43	91.30	-2	1,023	-0.20%
2020/08/26	0	0.00	4	91.05	90.90	-4	1,032	-0.39%
2020/08/20	0	0.00	0.1	87.00	86.60	-0.1	1,120	-0.01%
2020/08/19	6	90.80	2	89.90	89.80	4	1,168	0.34%
2020/08/18	5	91.48	2	93.80	91.30	3	1,249	0.24%
2020/08/17	5	93.50	22	93.46	93.50	-17	1,257	-1.35%
2020/08/14	0	0.00	24	92.89	92.20	-24	1,266	-1.89%
2020/08/13	0	0.00	1	91.60	90.80	-1	1,257	-0.08%
2020/08/12	1	90.10	0	0.00	89.60	1	1,290	0.08%
2020/08/11	0	0.00	1	92.50	91.30	-1	1,349	-0.07%
2020/08/10	0	0.00	4	92.05	91.40	-4	1,388	-0.29%
2020/08/06	1	88.10	1	88.80	88.10	0	1,429	0.00%
2020/08/05	0	0.00	1	88.90	89.50	-1	1,434	-0.07%
2020/08/04	2	87.30	2	87.10	87.50	0	1,442	0.00%
2020/08/03	1	86.00	0	0.00	86.10	1	1,490	0.07%
2020/07/31	2	84.50	0	0.00	85.00	2	1,497	0.13%
2020/07/30	2	85.15	0	0.00	85.10	2	1,513	0.13%
2020/07/23	5	90.62	5	91.96	90.50	0	1,641	0.00%
2020/07/22	3	90.90	2	91.70	91.00	1	1,662	0.06%
2020/07/21	0	0.00	3	90.60	90.60	-3	1,677	-0.18%
2020/07/20	5	88.98	0	0.00	89.30	5	1,677	0.30%
2020/07/17	17	92.97	12	93.00	91.80	5	1,670	0.30%
2020/07/16	10	95.50	29	95.72	96.00	-19	1,659	-1.15%
2020/07/15	0	93.80	8	94.80	93.60	-8	1,674	-0.48%
2020/07/14	0	0.00	1.1	93.69	93.10	-1.1	1,684	-0.06%
2020/07/10	8	96.48	5	97.68	96.90	3	1,691	0.18%
2020/07/09	2	98.15	21	98.05	97.50	-19	1,683	-1.13%
2020/07/07	4	94.95	1	95.40	93.60	3	1,676	0.18%
2020/07/06	0	0.00	4	96.63	96.10	-4	1,704	-0.23%
2020/07/03	1.1	94.60	0	0.00	94.50	1.1	1,709	0.06%
2020/07/01	0.1	94.20	0	0.00	94.50	0.1	1,802	0.01%
2020/06/30	3	92.70	0	0.00	92.60	3	1,800	0.17%
2020/06/29	1	92.40	0	0.00	92.30	1	1,800	0.06%
2020/06/24	16	93.91	0	0.00	93.30	16	1,799	0.89%
2020/06/23	16	96.96	8	98.66	95.60	8	1,781	0.45%
2020/06/18	1	96.70	0	0.00	97.20	1	1,824	0.05%
2020/06/17	1	97.20	2	98.25	97.20	-1	1,830	-0.05%
2020/06/16	2	98.65	7	98.61	98.60	-5	1,844	-0.27%
2020/06/15	3	96.07	0	0.00	95.80	3	1,858	0.16%
2020/06/12	2	97.30	0	0.00	98.60	2	1,875	0.11%
2020/06/11	1	101.50	1	99.20	98.60	0	1,884	0.00%
2020/06/10	16	102.28	26	104.44	102.50	-10	1,877	-0.53%
2020/06/09	1	98.80	7	99.57	100.00	-6	1,830	-0.33%
2020/06/08	0	0.00	2	98.65	98.20	-2	1,829	-0.11%
2020/06/05	2	97.10	0	0.00	97.30	2	1,814	0.11%
2020/06/04	7	98.04	2	98.25	97.70	5	1,818	0.27%
2020/06/03	13	96.03	0	0.00	96.40	13	1,826	0.71%
2020/06/02	8	96.03	1	96.60	95.60	7	1,879	0.37%
2020/06/01	2	97.00	4	96.65	96.50	-2	1,883	-0.11%
2020/05/29	8	95.30	8	96.13	96.50	0	1,871	0.00%
2020/05/28	19	93.68	8	93.25	93.00	11	1,849	0.59%
2020/05/27	10	94.54	8	94.51	94.40	2	1,852	0.11%
2020/05/26	16	96.13	1	98.60	95.00	15	1,851	0.81%
2020/05/25	18	99.37	13	95.72	98.10	5	1,802	0.28%
2020/05/22	2	91.65	0	0.00	92.00	2	1,728	0.12%
2020/05/21	2	92.40	0	0.00	92.80	2	1,730	0.12%
2020/05/20	3	91.97	2	92.00	91.60	1	1,716	0.06%
2020/05/19	26	92.22	0	0.00	92.00	26	1,714	1.52%
2020/05/18	5	94.46	23	95.07	94.20	-18	1,679	-1.07%
2020/05/15	15	91.41	20	92.58	91.40	-5	1,624	-0.31%
2020/05/14	8	90.89	5	90.80	89.70	3	1,600	0.19%
2020/05/13	5	94.70	2	93.40	94.60	3	1,605	0.19%
2020/05/12	1	92.00	0	0.00	92.40	1	1,614	0.06%
2020/05/08	9	93.18	2	94.40	92.00	7	1,638	0.43%
2020/05/07	3	90.77	0	0.00	91.00	3	1,615	0.19%
2020/05/06	1	91.10	1	92.70	91.10	0	1,682	0.00%
2020/05/05	1	89.60	2	90.60	90.00	-1	1,687	-0.06%
2020/05/04	1	89.60	2	88.60	89.20	-1	1,724	-0.06%
2020/04/30	12	90.93	0	0.00	91.20	12	1,750	0.69%
2020/04/29	0	0.00	31	93.12	92.00	-31	1,779	-1.74%
2020/04/28	4	92.05	36	89.36	91.00	-32	1,791	-1.79%
2020/04/27	4	87.00	4	87.83	86.30	0	1,768	0.00%
2020/04/24	0	0.00	1	85.80	84.80	-1	1,771	-0.06%
2020/04/23	2	83.35	2	84.45	83.40	0	1,791	0.00%
2020/04/22	5	81.72	5	83.12	82.70	0	1,924	0.00%
2020/04/21	7	84.01	1	85.90	82.90	6	1,985	0.30%
2020/04/20	2	85.10	7	85.91	85.10	-5	2,051	-0.24%
2020/04/17	29	84.22	0	0.00	83.00	29	2,080	1.39%
2020/04/16	0	0.00	2	84.05	84.70	-2	2,085	-0.10%
2020/04/15	0	0.00	2	83.50	83.90	-2	2,077	-0.10%
2020/04/13	1	81.60	0	0.00	82.00	1	2,070	0.05%
2020/04/10	7	81.31	5	81.62	81.50	2	2,084	0.10%
2020/04/09	38	83.28	0	0.00	82.40	38	2,096	1.81%
2020/04/08	0	0.00	4	85.38	86.00	-4	2,062	-0.19%
2020/04/07	5	83.72	24	85.78	84.40	-19	2,046	-0.93%
2020/04/06	0	0.00	24	81.14	83.90	-24	1,991	-1.21%
2020/04/01	1	74.80	5	75.28	76.30	-4	1,942	-0.21%
2020/03/31	8	74.10	3	75.30	74.70	5	1,934	0.26%
2020/03/30	2	73.70	6	73.88	74.40	-4	1,927	-0.21%
2020/03/27	6	75.23	2	77.90	74.40	4	1,921	0.21%
2020/03/26	8	73.29	2	75.25	75.50	6	1,904	0.32%
2020/03/25	42	74.88	30	77.20	74.40	12	1,887	0.64%
2020/03/24	1	72.40	4	72.65	72.90	-3	1,846	-0.16%
2020/03/23	2	66.05	2	67.20	66.50	0	1,831	0.00%
2020/03/20	5	69.94	5	70.70	70.60	0	1,822	0.00%
2020/03/19	11	64.49	1	65.80	64.30	10	1,799	0.56%
2020/03/18	4	71.13	9	73.46	70.00	-5	1,773	-0.28%
2020/03/17	18	70.94	0	0.00	69.00	18	1,741	1.03%
2020/03/16	10	73.53	0	0.00	73.30	10	1,719	0.58%
2020/03/13	3	72.80	4	74.83	75.90	-1	1,701	-0.06%
2020/03/12	2	79.75	8	82.14	80.60	-6	1,700	-0.35%
2020/03/11	0	0.00	1.2	87.95	85.50	-1.2	1,670	-0.07%
2020/03/10	1	87.60	1	86.70	88.40	0	1,655	0.00%
2020/03/09	4	90.18	2	91.10	88.10	2	1,640	0.12%
2020/02/21	1	95.80	0	0.00	96.00	1	1,488	0.07%
2020/02/20	3	97.23	0	0.00	96.20	3	1,518	0.20%
2020/02/14	1.2	99.43	3	98.90	100.00	-1.9	1,617	-0.11%
2020/02/13	13	98.38	4	97.60	97.30	9	1,583	0.57%
2020/02/11	0	0.00	5	98.60	97.70	-5	1,531	-0.33%
2020/02/10	1	99.70	1	99.00	98.70	0	1,525	0.00%
2020/02/07	3	102.03	4	101.48	99.30	-1	1,503	-0.07%
2020/02/05	2	110.75	1.2	105.81	105.50	0.8	1,406	0.05%
2020/02/04	5	107.00	5	109.40	106.50	0	1,363	0.00%
2020/02/03	16	109.66	11	111.82	110.00	5	1,330	0.38%
2020/01/31	2	110.25	2	115.25	115.50	0	1,285	0.00%
2020/01/20	0	0.00	10	115.50	116.00	-10	1,209	-0.83%
2020/01/17	0	0.00	1	111.00	115.50	-1	1,228	-0.08%
2020/01/16	1	110.50	0	0.00	114.00	1	1,194	0.08%
2020/01/15	0	0.00	1	108.00	108.00	-1	1,063	-0.09%
2020/01/14	0.2	98.80	0	0.00	98.60	0.2	1,011	0.02%
2020/01/10	0	0.00	1	88.90	88.50	-1	954	-0.10%
2020/01/06	0.4	88.10	0	0.00	88.10	0.4	926	0.04%
2020/01/03	1.2	87.05	1	86.20	89.00	0.2	896	0.02%
2020/01/02	1	86.50	1	86.40	86.50	0	872	0.00%
2019/12/24	0	0.00	1	83.50	83.50	-1	918	-0.11%
2019/12/20	0	0.00	4	85.00	84.60	-4	946	-0.42%
2019/12/17	2	83.50	0	0.00	83.60	2	994	0.20%
2019/12/16	1	83.70	0	0.00	83.50	1	995	0.10%
2019/12/13	0	0.00	1	83.80	83.80	-1	994	-0.10%
2019/12/12	2	84.50	1	84.70	84.60	1	995	0.10%
2019/12/09	1	85.30	0	0.00	84.30	1	1,003	0.10%
2019/12/04	0	0.00	2	81.20	81.20	-2	1,005	-0.20%
2019/11/26	1	85.00	0	0.00	84.40	1	1,052	0.09%
2019/11/25	1	83.50	0	0.00	83.50	1	1,113	0.09%
2019/11/22	3	83.37	2	82.85	82.10	1	1,185	0.08%
2019/11/19	2	84.40	2	84.70	84.20	0	1,176	0.00%
2019/11/18	0	0.00	1	83.40	83.90	-1	1,155	-0.09%
2019/11/15	4	80.00	4	80.75	80.50	0	1,142	0.00%
2019/11/07	0	0.00	1	74.40	74.00	-1	1,204	-0.08%
2019/11/05	1	77.20	0	0.00	76.70	1	1,190	0.08%
2019/11/01	1	75.50	0.4	76.00	75.70	0.6	1,187	0.05%
2019/10/31	0	0.00	0.3	76.50	76.40	-0.3	1,186	-0.02%
2019/10/30	0	0.00	3	77.00	77.20	-3	1,189	-0.25%
2019/10/29	1	76.60	1	76.30	76.80	0	1,194	0.00%
2019/10/28	0.2	78.20	0	0.00	77.90	0.2	1,187	0.02%
2019/10/25	1	78.50	0	0.00	76.50	1	1,175	0.09%
2019/10/24	3	79.53	1	79.50	79.90	2	1,127	0.18%
2019/10/22	0	0.00	2	78.30	78.70	-2	1,118	-0.18%
2019/10/21	5	78.32	3	78.60	78.10	2	1,100	0.18%
2019/10/18	5	79.20	3	78.73	79.70	2	1,073	0.19%
2019/10/17	1	74.10	1	74.70	75.40	0	1,009	0.00%
2019/10/16	0	0.00	1	75.20	74.30	-1	1,007	-0.10%
2019/10/14	1	72.70	1	75.00	72.90	0	1,005	0.00%
2019/10/09	1	74.20	0	0.00	74.00	1	998	0.10%
2019/10/07	1	75.90	1	77.20	75.90	0	1,035	0.00%
2019/10/01	1	73.20	1	73.20	73.90	0	1,051	0.00%
2019/09/25	0	0.00	1	73.60	74.00	-1	1,051	-0.10%
2019/09/23	1	73.20	11	73.26	73.70	-10	1,043	-0.96%
2019/09/20	7	72.17	6	72.92	72.00	1	1,026	0.10%
2019/09/19	1	70.60	0	0.00	70.60	1	1,003	0.10%
2019/09/17	1	69.40	1	70.40	70.50	0	1,024	0.00%
2019/09/16	0	0.00	3	70.50	69.80	-3	1,037	-0.29%
2019/09/12	1	71.20	0	0.00	70.90	1	1,037	0.10%
2019/09/11	0.2	69.60	0	0.00	70.00	0.2	1,037	0.02%
2019/09/10	4	69.85	1	70.00	70.00	3	1,031	0.29%
2019/09/09	13	70.42	12	70.00	69.60	1	1,028	0.10%
2019/09/06	1	71.80	0	0.00	72.00	1	1,003	0.10%
2019/09/05	1	72.40	5	73.26	72.40	-4	995	-0.40%
2019/09/04	3	72.50	5	73.32	72.70	-2	989	-0.20%
2019/09/03	6	72.50	0	0.00	72.40	6	980	0.61%
2019/09/02	1	73.40	2	74.60	73.60	-1	980	-0.10%
2019/08/30	4	72.53	0	0.00	72.20	4	968	0.41%
2019/08/29	1	72.50	0	0.00	72.80	1	953	0.10%
2019/08/28	6	75.38	7	75.84	73.70	-1	934	-0.11%
2019/08/27	1.4	75.35	2	72.90	74.90	-0.6	866	-0.07%
2019/08/26	11	70.39	0	0.00	70.30	11	788	1.39%
2019/08/22	12	69.92	13	69.68	69.60	-1	762	-0.13%
2019/08/20	2	69.90	0	0.00	69.80	2	749	0.27%
2019/08/19	4	70.70	2	70.10	70.00	2	729	0.27%
2019/08/16	1	70.20	0	0.00	70.10	1	700	0.14%
2019/08/14	2	66.15	3	66.73	66.80	-1	613	-0.16%
2019/08/08	0	0.00	1	63.10	63.00	-1	595	-0.17%
2019/08/06	1	59.00	1	60.00	60.70	0	618	0.00%
2019/08/05	1	61.40	0.4	61.30	61.30	0.6	621	0.10%
2019/07/31	0	0.00	3	62.90	64.00	-3	652	-0.46%
2019/07/30	2	62.40	2.4	61.30	61.20	-0.4	649	-0.06%
2019/07/25	1	62.90	0	0.00	63.10	1	672	0.15%
2019/07/22	1	63.00	2	63.70	63.60	-1	752	-0.13%
2019/07/18	1	63.10	1.4	63.53	63.10	-0.4	1,010	-0.04%
2019/07/12	0.3	65.70	0	0.00	65.70	0.3	1,041	0.03%
2019/07/11	0	0.00	1	64.70	63.40	-1	1,025	-0.10%
2019/07/10	1	68.10	0	0.00	68.20	1	1,011	0.10%
2019/07/09	1	68.20	2	67.80	68.00	-1	994	-0.10%
2019/07/08	0.5	67.70	0	0.00	67.70	0.5	998	0.05%
2019/07/05	0.2	68.00	0	0.00	67.90	0.2	1,018	0.02%
2019/07/04	0.4	67.40	3	66.73	66.60	-2.6	1,024	-0.26%
2019/07/03	1	66.00	0	0.00	65.70	1	1,043	0.10%
2019/07/02	4	66.85	4	66.50	65.90	0	1,054	0.00%
2019/07/01	6.3	66.73	7	66.41	67.30	-0.7	1,071	-0.07%
2019/06/28	8	65.28	4	65.15	64.60	4	1,078	0.37%
2019/06/27	0	0.00	1	65.30	65.30	-1	1,112	-0.09%
2019/06/26	0	0.00	5	65.30	64.80	-5	1,127	-0.44%
2019/06/25	1	65.20	0	0.00	65.20	1	1,151	0.09%
2019/06/24	5	64.60	0	0.00	65.60	5	1,154	0.43%
2019/06/21	1	65.10	5	65.00	64.40	-4	1,227	-0.33%
2019/06/20	0	0.00	3	63.40	63.80	-3	1,273	-0.24%
2019/06/19	3	63.43	4	63.70	63.90	-1	1,391	-0.07%
2019/06/17	1	61.60	0	0.00	61.90	1	1,512	0.07%
2019/06/13	2.2	62.83	1	63.70	62.50	1.2	1,547	0.08%
2019/06/12	1	63.10	0	0.00	63.50	1	1,555	0.06%
2019/06/11	0	0.00	3	64.20	63.60	-3	1,585	-0.19%
2019/06/10	3	63.70	0	0.00	63.70	3	1,604	0.19%
2019/06/04	2	61.90	0	0.00	61.70	2	1,639	0.12%
2019/06/03	2	62.45	0	0.00	62.30	2	1,643	0.12%
2019/05/31	0	0.00	1	64.10	63.80	-1	1,646	-0.06%
2019/05/30	1	63.40	1	64.30	63.90	0	1,664	0.00%
2019/05/29	0	0.00	2	63.10	63.20	-2	1,683	-0.12%
2019/05/27	1	63.00	1	64.00	61.70	0	1,695	0.00%
2019/05/24	0	0.00	2	61.95	61.80	-2	1,691	-0.12%
2019/05/23	2	60.80	0	0.00	60.80	2	1,690	0.12%
2019/05/16	1	63.40	1	61.90	61.90	0	1,710	0.00%
2019/05/10	0	0.00	1	62.60	62.40	-1	1,753	-0.06%
2019/05/09	0	0.00	5	60.28	61.90	-5	1,744	-0.29%
2019/05/08	2	64.50	0	0.00	64.50	2	1,720	0.12%
2019/05/07	1	65.40	0	0.00	65.40	1	1,724	0.06%
2019/05/06	2	65.05	1	64.20	64.00	1	1,740	0.06%
2019/05/03	1	66.90	2	67.00	66.80	-1	1,765	-0.06%
2019/05/02	1	66.20	1	66.70	66.40	0	1,757	0.00%
2019/04/30	1	65.40	1	64.70	65.40	0	1,749	0.00%
2019/04/29	4	65.60	2.3	65.21	64.10	1.7	1,733	0.10%
2019/04/26	1	67.90	3.5	67.09	67.00	-2.5	1,706	-0.15%
2019/04/25	5	71.18	2.5	72.70	69.70	2.5	1,672	0.15%
2019/04/24	2	76.15	1	73.90	77.00	1	1,538	0.06%
2019/04/23	0	0.00	1	70.60	70.00	-1	1,426	-0.07%
2019/04/19	0	0.00	5	69.54	70.20	-5	1,418	-0.35%
2019/04/18	2	70.55	0	0.00	69.00	2	1,412	0.14%
2019/04/16	2	69.75	0	0.00	70.00	2	1,388	0.14%
2019/04/15	6	69.40	2	70.80	70.60	4	1,375	0.29%
2019/04/12	0	0.00	36	68.35	68.10	-36	1,358	-2.65%
2019/04/11	3	68.73	0	0.00	69.10	3	1,345	0.22%
2019/04/10	0	0.00	1	70.70	70.40	-1	1,316	-0.08%
2019/04/08	0	0.00	2	69.70	69.50	-2	1,273	-0.16%
2019/04/03	3	71.27	3	71.70	71.00	0	1,259	0.00%
2019/04/01	1	71.00	0	0.00	70.00	1	1,206	0.08%
2019/03/26	31	72.57	0	0.00	68.00	31	1,101	2.81%
2019/03/25	6	69.20	6	68.70	68.50	0	1,025	0.00%
2019/03/22	29.3	69.06	30	67.94	70.50	-0.7	965	-0.07%
2019/03/21	0.3	64.50	2	60.70	64.30	-1.7	849	-0.20%
2019/03/20	16.4	59.74	14	60.88	60.30	2.4	788	0.30%
2019/03/19	0	0.00	8	57.35	58.90	-8	733	-1.09%
2019/03/18	10	56.24	11	55.72	56.00	-1	711	-0.14%
2019/03/15	16	56.21	46	56.43	56.30	-30	712	-4.21%
2019/03/14	2	58.60	5	57.38	56.40	-3	720	-0.42%
2019/03/13	21.4	56.90	18	56.88	57.50	3.4	704	0.48%
2019/03/12	15	55.60	0	0.00	56.10	15	690	2.17%
2019/03/11	5	55.10	18	55.51	55.00	-13	685	-1.90%
2019/03/08	0	0.00	10	54.48	54.40	-10	689	-1.45%
2019/03/07	6	53.07	0	0.00	52.90	6	684	0.88%
2019/03/06	21	53.69	0	0.00	53.80	21	683	3.07%
2019/03/05	10	54.85	10	54.65	53.90	0	680	0.00%
2019/03/04	14	52.83	14	54.11	54.90	0	658	0.00%
2019/02/27	0	0.00	5	51.90	52.10	-5	633	-0.79%
2019/02/26	5	50.92	10	51.85	51.50	-5	628	-0.80%
2019/02/25	3	51.80	4	52.10	52.20	-1	617	-0.16%
2019/02/22	3	52.20	3	52.20	52.20	0	611	0.00%
2019/02/21	19	52.25	9	52.90	52.30	10	607	1.65%
2019/02/20	14	51.96	11	51.89	52.00	3	593	0.51%
2019/02/19	30	51.78	28	51.81	52.00	2	588	0.34%
2019/02/18	1	51.50	15	51.65	51.50	-14	580	-2.41%
2019/02/15	37	49.93	14	50.72	50.50	23	564	4.08%
2019/02/12	8	50.41	10	50.38	50.60	-2	524	-0.38%
2019/02/11	0	0.00	139	48.99	50.40	-139	520	-26.71%	大賣/鉅額交易
2019/01/30	0	0.00	4	47.90	47.80	-4	487	-0.82%
2019/01/29	21	47.37	1	47.10	47.45	20	484	4.13%
2019/01/28	21	47.99	2	49.70	47.80	19	477	3.98%
2019/01/25	15	48.63	5	49.90	49.00	10	464	2.15%
2019/01/24	12	46.83	13	48.76	49.30	-1	443	-0.23%
2019/01/22	8	44.24	0	0.00	44.30	8	399	2.00%
2019/01/18	1	44.55	0	0.00	44.70	1	396	0.25%
2019/01/17	11	44.95	0	0.00	45.00	11	398	2.76%
2019/01/16	0	0.00	4	46.28	45.65	-4	394	-1.01%
2019/01/15	2	45.55	6	46.00	45.65	-4	388	-1.03%
2019/01/14	2	44.93	20	45.02	45.45	-18	380	-4.74%
2019/01/10	0	0.00	2	44.00	44.05	-2	367	-0.54%
2019/01/09	1	42.50	4	43.23	43.60	-3	364	-0.82%
2019/01/07	3	42.90	0	0.00	43.10	3	365	0.82%
2019/01/04	2	42.08	2	42.45	42.40	0	372	0.00%
2019/01/02	2	43.00	0	0.00	43.00	2	384	0.52%
2018/12/28	6	43.18	0	0.00	43.15	6	384	1.56%
2018/12/26	17	43.21	0	0.00	42.60	17	375	4.52%
2018/12/25	2	43.60	2	43.80	43.80	0	372	0.00%
2018/12/24	0	0.00	7	44.64	44.60	-7	369	-1.90%
2018/12/21	8	43.60	5	44.44	44.40	3	366	0.82%
2018/12/20	2	43.80	0	0.00	43.90	2	361	0.55%
2018/12/19	0	0.00	1	44.40	44.50	-1	359	-0.28%
2018/12/18	21	44.59	1	44.65	44.45	20	356	5.61%
2018/12/14	3	45.75	2	46.85	45.75	1	345	0.29%
2018/12/13	0	0.00	19	46.14	46.10	-19	337	-5.63%
2018/12/11	5	44.80	7	45.29	45.00	-2	320	-0.62%
2018/12/07	17	44.31	8	45.64	44.85	9	303	2.97%
2018/12/06	12	44.51	18	45.82	43.70	-6	283	-2.12%
2018/12/05	1	45.40	16	45.53	45.55	-15	268	-5.59%
2018/12/04	0	0.00	11	45.06	45.00	-11	259	-4.23%
2018/12/03	18	44.58	10	45.43	44.15	8	248	3.21%
2018/11/30	0	0.00	3	43.22	43.45	-3	225	-1.33%
2018/11/29	3	42.08	3	42.28	42.00	0	218	0.00%
2018/11/28	1	40.10	4	41.11	41.65	-3	211	-1.42%
2018/11/27	1	40.15	2	40.53	40.60	-1	207	-0.48%
2018/11/23	3	40.20	4	40.71	40.00	-1	203	-0.49%
2018/11/22	3	40.18	1	40.85	40.20	2	201	0.99%
2018/11/21	0	0.00	1	41.05	41.10	-1	199	-0.50%
2018/11/16	1	40.45	0	0.00	41.10	1	186	0.54%
2018/11/15	0	0.00	2	39.83	40.10	-2	178	-1.12%
2018/11/12	1	39.50	2	39.60	39.55	-1	171	-0.58%
2018/11/09	3	38.45	2	39.10	39.40	1	168	0.59%
2018/11/08	2	38.68	0	0.00	38.55	2	161	1.24%
2018/11/05	0	0.00	1	34.40	35.20	-1	138	-0.72%
2018/11/01	0	0.00	4	33.90	34.20	-4	136	-2.93%
2018/10/30	1	32.40	1	32.70	32.70	0	134	0.00%
2018/10/26	1	32.05	0	0.00	32.45	1	132	0.75%
2018/10/25	3	32.12	2	32.43	32.40	1	129	0.77%
2018/10/24	5	33.05	1	33.55	33.50	4	124	3.21%
2018/10/23	0	0.00	1	34.00	34.00	-1	119	-0.84%
2018/10/19	1	33.30	0	0.00	33.95	1	117	0.85%
2018/10/18	0	0.00	1	34.80	34.10	-1	115	-0.86%
2018/10/12	4	31.51	3	32.80	33.80	1	101	0.98%
2018/10/05	1	37.90	0	0.00	37.90	1	74	1.34%
2018/07/11	5	38.35	0	0.00	38.45	5	219	2.28%
2018/07/04	0	0.00	1	41.50	41.10	-1	207	-0.48%
2018/06/20	1	42.45	0	0.00	42.50	1	228	0.44%
2018/06/13	1	42.90	0	0.00	43.25	1	260	0.38%
2018/06/01	0	0.00	0.4	42.10	42.10	-0.4	273	-0.14%
2018/05/09	1	43.60	3	43.37	43.30	-2	250	-0.80%
2018/04/30	2	46.45	0	0.00	46.50	2	234	0.85%
2018/04/25	1	45.25	1	45.55	45.55	0	232	0.00%
2018/04/24	2	45.90	1	45.70	45.70	1	233	0.43%
2018/04/23	1	46.05	1	46.25	46.30	0	233	0.00%
2018/04/19	2	46.25	2	47.25	46.70	0	232	0.00%
2018/04/13	6	48.00	0	0.00	47.80	6	247	2.42%
2018/04/12	2	48.23	2	48.85	48.50	0	246	0.00%
2018/04/11	5	49.03	0	0.00	48.90	5	245	2.03%
2018/04/03	1	49.90	0	0.00	50.30	1	239	0.42%
2018/04/02	0	0.00	1	50.40	50.50	-1	235	-0.42%
2018/03/30	1	49.20	0	0.00	49.80	1	231	0.43%
2018/03/29	0	0.00	1	49.15	49.40	-1	230	-0.43%
2018/03/28	16	49.42	0	0.00	48.85	16	229	6.96%
2018/03/27	2	50.20	0	0.00	50.10	2	223	0.90%
2018/03/26	7	50.08	20	50.73	51.00	-13	219	-5.93%
2018/03/23	0	0.00	10	49.95	50.10	-10	216	-4.63%
2018/03/21	0	0.00	4	49.70	50.00	-4	201	-1.98%
2018/03/15	0	0.00	2	48.63	48.65	-2	166	-1.20%
2018/03/14	0	0.00	0.1	46.80	46.60	-0.1	152	-0.03%
2018/02/22	5	44.43	0	0.00	44.50	5	155	3.21%
2018/02/09	0	0.00	0.1	44.00	43.55	-0.1	157	-0.03%
2018/01/29	0	0.00	1	44.85	44.90	-1	171	-0.58%
2018/01/23	0	0.00	1	44.60	44.60	-1	168	-0.59%
2018/01/19	0	0.00	4	45.25	45.40	-4	167	-2.38%
2018/01/10	2	45.40	2	45.45	45.45	0	152	0.00%
2018/01/09	1	45.50	12	46.43	46.10	-11	149	-7.34%
2018/01/08	0	0.00	3	43.25	43.50	-3	137	-2.18%
2018/01/05	2	41.95	0	0.00	42.20	2	135	1.48%
2018/01/04	7	41.56	0	0.00	41.70	7	133	5.25%
2018/01/03	1	42.00	0	0.00	42.00	1	131	0.76%