佳格 (1227)-華南永昌-南京券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
41.90
漲跌
▼0.95
漲幅
-2.22%
成交量
2,323張
產業
上市食品類股
623人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

佳格 (1227)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/23	2.1	41.90	0	0.00	41.90	2.1	798	0.26%
2024/05/22	10	42.60	11	42.85	42.85	-1	765	-0.13%
2024/05/21	1	41.95	9	42.32	42.35	-8	738	-1.08%
2024/05/20	4.1	42.01	14	41.97	42.20	-9.9	711	-1.39%
2024/05/16	0	0.00	6	41.11	40.65	-6	629	-0.95%
2024/05/15	0	0.00	5	40.50	40.30	-5	603	-0.83%
2024/05/14	1	40.35	0	40.40	40.30	1	582	0.17%
2024/05/13	1	39.50	0	0.00	39.70	1	546	0.18%
2024/05/10	0	0.00	1	39.05	39.35	-1	529	-0.19%
2024/04/24	0	38.10	1	38.20	37.95	-1	454	-0.22%
2024/04/17	0	0.00	4	37.65	37.60	-4	451	-0.89%
2024/04/15	1	38.20	0	0.00	38.15	1	435	0.23%
2024/04/01	0	38.40	60.1	38.43	38.55	-60.1	414	-14.50%
2024/03/28	0	37.80	0	0.00	37.80	0	398	0.00%
2024/03/27	0	37.70	0	0.00	37.70	0	392	0.00%
2024/03/20	0	0.00	0	37.40	37.30	0	399	-0.01%
2024/03/15	0	0.00	1	37.55	37.40	-1	408	-0.24%
2024/03/13	3	37.55	0	0.00	37.55	3	408	0.73%
2024/03/12	0	37.60	0	0.00	37.70	0	407	0.00%
2024/03/11	0.1	37.43	0	0.00	37.45	0.1	406	0.02%
2024/03/08	0.4	37.35	0	0.00	37.25	0.4	409	0.10%
2024/03/05	0	0.00	0.1	37.65	37.55	-0.1	398	-0.01%
2024/02/27	30	37.80	0	0.00	37.80	30	394	7.61%
2024/02/26	30	38.00	0	0.00	38.00	30	407	7.36%
2024/02/23	0	38.30	0	0.00	38.00	0	403	0.01%
2024/02/21	0	0.00	3	38.15	38.05	-3	416	-0.72%
2024/02/19	0	0.00	0	38.50	38.40	0	408	-0.01%
2024/02/15	0	37.65	0	0.00	37.65	0	398	0.00%
2024/01/26	0	37.76	0	0.00	37.75	0	402	0.01%
2024/01/24	0	0.00	2	37.80	37.75	-2	403	-0.50%
2024/01/18	0	0.00	2	37.55	37.55	-2	408	-0.49%
2024/01/17	2	37.50	0	0.00	37.50	2	408	0.49%
2024/01/15	2	38.23	3	38.30	38.20	-1	397	-0.25%
2024/01/11	0	38.55	0	0.00	38.40	0	416	0.00%
2024/01/09	0	0.00	3	38.68	38.65	-3	444	-0.67%
2024/01/02	0.2	39.10	0	0.00	39.10	0.2	461	0.04%
2023/12/28	1	38.90	0	0.00	39.05	1	468	0.21%
2023/12/27	1	39.05	0	0.00	38.95	1	467	0.21%
2023/12/26	1	39.10	0	0.00	39.10	1	466	0.21%
2023/12/22	1	38.70	0	0.00	38.65	1	469	0.21%
2023/12/21	0	38.85	0	0.00	38.70	0	472	0.00%
2023/12/12	1	38.70	0	0.00	38.75	1	455	0.22%
2023/12/11	0	39.25	0	0.00	39.10	0	444	0.00%
2023/12/08	2	39.18	0	0.00	39.45	2	443	0.45%
2023/12/06	0	0.00	3	39.65	39.60	-3	443	-0.68%
2023/12/04	1	39.45	0	0.00	39.55	1	440	0.23%
2023/12/01	0	0.00	1	39.45	39.45	-1	451	-0.22%
2023/11/28	0.1	39.60	0	0.00	39.60	0.1	462	0.01%
2023/11/27	1	39.25	0	0.00	39.25	1	457	0.22%
2023/11/24	0	0.00	0.1	39.40	39.35	-0.1	457	-0.01%
2023/11/21	0	0.00	1	38.80	38.90	-1	437	-0.23%
2023/11/15	0	0.00	5	38.30	38.20	-5	433	-1.15%
2023/11/08	1	38.05	0	0.00	38.10	1	454	0.22%
2023/11/02	1	37.85	0	0.00	37.85	1	481	0.21%
2023/10/30	0.1	37.60	0	0.00	37.40	0.1	498	0.02%
2023/10/24	0	0.00	0	38.05	38.00	0	518	0.00%
2023/10/19	0.1	38.67	0	0.00	38.85	0.1	542	0.01%
2023/10/18	1	37.70	0	0.00	40.00	1	541	0.19%
2023/10/06	1	37.05	0	0.00	37.05	1	566	0.18%
2023/10/05	0	37.20	0	0.00	37.10	0	564	0.00%
2023/09/28	0	37.70	0	0.00	37.65	0	565	0.00%
2023/09/27	4.1	37.61	0	0.00	37.65	4.1	569	0.73%
2023/09/08	0	0.00	20	37.70	37.75	-20	642	-3.11%
2023/09/06	0.1	37.85	0	0.00	37.75	0.1	651	0.01%
2023/08/23	2	38.00	0	0.00	38.00	2	684	0.29%
2023/08/21	2	38.40	0	0.00	38.35	2	698	0.29%
2023/08/17	1	38.00	0	0.00	38.20	1	726	0.14%
2023/08/16	0.2	38.15	1.3	38.23	38.05	-1.1	740	-0.14%
2023/08/15	2	38.25	0	0.00	38.30	2	748	0.27%
2023/08/11	1	38.85	0	0.00	38.80	1	785	0.13%
2023/08/07	0.1	39.55	0	0.00	39.55	0.1	760	0.01%
2023/07/28	0.2	40.15	0	0.00	40.05	0.2	743	0.02%
2023/07/27	0.1	40.05	0	0.00	39.95	0.1	738	0.01%
2023/07/24	3.1	39.62	0	0.00	39.50	3.1	723	0.42%
2023/07/20	3.8	40.01	4	39.88	39.90	-0.2	705	-0.03%
2023/07/19	2	40.80	0	0.00	40.80	2	691	0.29%
2023/07/18	2	41.00	0	0.00	40.90	2	684	0.29%
2023/07/05	0	41.50	0	0.00	41.50	0	669	0.00%
2023/06/27	0	0.00	0.1	41.35	41.55	-0.1	640	-0.01%
2023/06/26	0	0.00	5	41.25	41.40	-5	633	-0.79%
2023/06/21	0.1	40.95	0	0.00	41.15	0.1	629	0.01%
2023/06/20	0	0.00	0.1	40.90	40.75	-0.1	627	-0.01%
2023/06/05	0	41.30	2	41.20	41.25	-2	657	-0.30%
2023/06/01	0.2	41.25	0	0.00	41.10	0.2	659	0.03%
2023/05/30	2	40.95	0.2	41.15	40.95	1.8	638	0.29%
2023/05/25	0	0.00	0.4	41.60	41.55	-0.4	631	-0.07%
2023/05/22	5.1	42.05	0	0.00	42.05	5.1	599	0.84%
2023/05/18	0	0.00	6	41.78	42.00	-6	559	-1.07%
2023/05/16	0.3	40.65	0	0.00	40.80	0.3	508	0.05%
2023/05/12	0.6	40.85	0	0.00	40.45	0.6	512	0.12%
2023/05/11	0.6	40.85	0	0.00	40.60	0.6	516	0.12%
2023/05/04	0.1	40.55	0	0.00	40.55	0.1	538	0.01%
2023/05/02	0.2	40.60	0	0.00	40.70	0.2	559	0.04%
2023/04/25	1	40.00	1.4	39.67	39.55	-0.4	584	-0.06%
2023/04/24	3	39.95	0	0.00	39.95	3	575	0.52%
2023/04/21	1	40.10	0	0.00	40.05	1	580	0.17%
2023/04/18	0	40.55	0	0.00	40.50	0	583	0.00%
2023/04/17	0	0.00	1	40.60	40.40	-1	583	-0.17%
2023/04/12	0	0.00	5	40.50	40.70	-5	575	-0.87%
2023/03/27	4	40.45	0	0.00	40.45	4	563	0.71%
2023/03/24	0	0.00	2	40.65	40.55	-2	580	-0.34%
2023/03/23	1	40.30	0	0.00	40.35	1	584	0.17%
2023/03/20	0	0.00	1	40.05	40.40	-1	580	-0.17%
2023/03/17	3	39.90	0	0.00	40.60	3	579	0.52%
2023/03/15	5	40.70	0	0.00	40.50	5	531	0.94%
2023/03/07	0.1	42.55	0	0.00	42.55	0.1	485	0.01%
2023/03/01	0.2	42.10	0	0.00	41.90	0.2	477	0.04%
2023/02/23	1.8	41.62	0	0.00	41.45	1.8	463	0.40%
2023/02/21	0	41.50	0	0.00	41.55	0	462	0.00%
2023/02/16	0	41.35	0	0.00	41.30	0	468	0.01%
2023/02/15	0.1	41.45	0	0.00	41.20	0.1	470	0.01%
2023/02/14	0.2	41.45	0	0.00	41.25	0.2	474	0.04%
2023/02/09	1	42.15	0	0.00	42.10	1	466	0.21%
2023/02/01	0.1	42.23	1	42.10	42.25	-0.9	433	-0.21%
2023/01/31	0	0.00	3	41.35	41.45	-3	425	-0.71%
2023/01/17	0	40.85	0	0.00	40.90	0	419	0.01%
2023/01/16	0.1	40.37	0	0.00	41.05	0.1	413	0.01%
2023/01/12	0	40.00	0	0.00	39.95	0	424	0.01%
2023/01/10	3	39.90	0	0.00	39.80	3	418	0.72%
2023/01/06	0	40.30	0	0.00	40.10	0	404	0.01%
2023/01/05	0	40.00	1	40.00	40.00	-1	409	-0.24%
2022/12/19	0	0.00	0.2	39.30	38.95	-0.2	503	-0.05%
2022/12/15	1	39.85	0	0.00	39.60	1	494	0.20%
2022/12/02	5	40.55	0	0.00	40.65	5	506	0.99%
2022/11/30	0	0.00	1	40.30	40.85	-1	505	-0.20%
2022/11/22	0	40.00	0	0.00	39.90	0	513	0.00%
2022/11/15	0	0.00	2	40.10	40.15	-2	519	-0.38%
2022/11/14	0	0.00	2	40.00	40.20	-2	518	-0.39%
2022/11/02	0.1	39.15	0	0.00	39.00	0.1	544	0.01%
2022/10/27	0	0.00	1	38.85	38.85	-1	583	-0.17%
2022/10/25	0	0.00	4	38.24	38.30	-4	581	-0.69%
2022/10/20	5	37.12	0	0.00	36.85	5	579	0.86%
2022/10/12	0	37.75	0	0.00	37.85	0	603	0.00%
2022/10/07	1.2	38.38	0	0.00	38.40	1.2	631	0.18%
2022/10/04	0	38.45	0	0.00	38.50	0	654	0.00%
2022/10/03	0.2	38.25	1	38.20	38.20	-0.8	660	-0.12%
2022/09/30	0	0.00	1	38.00	38.25	-1	661	-0.15%
2022/09/29	1	36.80	1	37.10	37.25	0	653	0.00%
2022/09/28	0.1	37.35	0	0.00	37.05	0.1	640	0.01%
2022/09/27	1.1	38.76	0	0.00	38.85	1.1	611	0.17%
2022/09/26	4	39.53	2	39.65	39.50	2	598	0.34%
2022/09/16	1	40.55	0	0.00	40.50	1	607	0.16%
2022/09/14	0	0.00	2	40.93	40.95	-2	623	-0.32%
2022/09/13	0.1	41.40	0	0.00	41.35	0.1	636	0.01%
2022/09/06	0	0.00	2	40.90	41.00	-2	707	-0.28%
2022/09/05	2	41.00	0	0.00	41.00	2	723	0.28%
2022/09/02	0	0.00	0.1	41.05	41.10	-0.1	731	-0.02%
2022/08/31	1	41.30	0	0.00	41.05	1	727	0.14%
2022/08/30	0	41.40	0	0.00	41.35	0	722	0.00%
2022/08/26	2.2	41.76	0	0.00	41.75	2.2	717	0.30%
2022/08/22	2	41.30	0	0.00	41.30	2	720	0.28%
2022/08/15	1	41.20	0	0.00	41.25	1	732	0.14%
2022/08/12	0	0.00	0	40.85	40.95	0	731	0.00%
2022/08/11	0.1	40.55	0.8	40.60	40.80	-0.8	730	-0.11%
2022/08/10	0	40.45	0	0.00	40.45	0	732	0.00%
2022/08/02	3	41.93	1	42.05	42.05	2	731	0.27%
2022/08/01	0.2	42.75	0	0.00	42.45	0.2	739	0.03%
2022/07/28	0	0.00	1	42.75	42.80	-1	751	-0.13%
2022/07/27	1	42.35	0	0.00	42.40	1	756	0.13%
2022/07/26	1	42.20	0	0.00	42.20	1	769	0.13%
2022/07/25	1	42.25	4	42.00	42.40	-3	789	-0.38%
2022/07/21	0.2	42.50	0	0.00	42.20	0.2	801	0.02%
2022/07/20	3	43.97	0	0.00	44.00	3	790	0.38%
2022/07/18	0	0.00	7	43.40	43.40	-7	773	-0.90%
2022/07/15	1.1	43.61	0	0.00	43.65	1.1	758	0.14%
2022/07/13	2	44.20	3	44.20	44.20	-1	762	-0.13%
2022/07/12	0	0.00	4	44.01	44.10	-4	774	-0.52%
2022/07/01	0	46.20	3	46.65	46.10	-3	827	-0.36%
2022/06/30	0	46.30	0	0.00	46.55	0	838	0.00%
2022/06/28	1	46.65	0	0.00	46.65	1	840	0.12%
2022/06/22	0	45.75	0	0.00	45.70	0	843	0.00%
2022/06/21	0	0.00	1	45.50	45.90	-1	839	-0.12%
2022/06/20	0.1	45.20	0	0.00	45.15	0.1	836	0.01%
2022/06/17	0	46.40	0	0.00	45.80	0	830	0.00%
2022/06/16	2	46.40	0	0.00	46.00	2	804	0.25%
2022/06/15	0	0.00	3	46.60	46.20	-3	821	-0.37%
2022/06/14	3.1	45.91	0	0.00	46.00	3.1	815	0.37%
2022/06/13	0	0.00	2	46.80	46.80	-2	808	-0.25%
2022/06/01	0.2	47.75	0	0.00	48.00	0.2	1,011	0.02%
2022/05/30	0.5	47.65	0	0.00	47.55	0.5	1,059	0.05%
2022/05/25	0	0.00	2	47.00	47.30	-2	1,081	-0.18%
2022/05/24	0	0.00	5.1	47.05	47.00	-5.1	1,090	-0.47%
2022/05/19	0	47.40	0	0.00	47.15	0	1,101	0.00%
2022/05/18	2	47.50	0	0.00	47.70	2	1,107	0.18%
2022/05/16	0	0.00	1	48.00	48.25	-1	1,110	-0.09%
2022/05/13	1	47.00	0	0.00	47.65	1	1,109	0.09%
2022/05/12	5.1	47.00	2	47.05	47.00	3	1,104	0.28%
2022/05/09	1	48.00	4	48.15	47.95	-3	1,110	-0.27%
2022/05/06	0.1	49.00	0	0.00	48.45	0.1	1,106	0.00%
2022/05/04	0	50.20	1	50.40	49.35	-1	1,104	-0.09%
2022/05/03	2	49.95	1	50.20	50.00	1	1,101	0.09%
2022/04/29	5	49.98	3	50.27	50.40	2	1,090	0.18%
2022/04/28	2	50.40	0	0.00	50.50	2	1,073	0.19%
2022/04/27	0	0.00	5	48.45	48.75	-5	1,056	-0.47%
2022/04/26	3	49.42	0	0.00	49.25	3	1,056	0.28%
2022/04/25	2	49.55	0	0.00	49.50	2	1,060	0.19%
2022/04/22	0	50.20	2	50.15	50.30	-2	1,056	-0.19%
2022/04/18	2.1	50.70	0	0.00	50.50	2.1	1,056	0.20%
2022/04/15	1	50.70	4	51.18	50.90	-3	1,044	-0.29%
2022/04/13	0.1	49.65	6	49.78	50.00	-5.9	997	-0.59%
2022/04/12	1	49.40	0	0.00	49.45	1	1,006	0.10%
2022/04/11	5	49.45	11	49.50	49.45	-6	1,015	-0.59%
2022/04/08	5	49.90	0	0.00	49.90	5	1,016	0.49%
2022/04/07	5	50.00	1	50.20	50.00	4	1,028	0.39%
2022/04/06	3	50.07	0	0.00	50.00	3	1,027	0.29%
2022/03/31	5	49.70	0	0.00	49.70	5	1,034	0.48%
2022/03/30	0	0.00	10	49.70	49.90	-10	1,047	-0.95%
2022/03/29	1	49.60	10	49.85	49.75	-9	1,045	-0.86%
2022/03/25	5	48.60	0	0.00	48.70	5	1,061	0.47%
2022/03/24	0	0.00	20	48.62	48.85	-20	1,099	-1.82%
2022/03/23	20.2	48.83	4	48.80	48.85	16.2	1,148	1.41%
2022/03/22	10	49.08	0	0.00	49.05	10	1,180	0.85%
2022/03/18	26.1	49.50	1	49.00	49.55	25.1	1,212	2.07%
2022/03/16	0	0.00	2	47.93	48.10	-2	1,195	-0.17%
2022/03/15	1	47.80	0	0.00	47.80	1	1,188	0.08%
2022/03/11	1.4	48.37	0	0.00	48.25	1.4	1,169	0.12%
2022/03/10	1	49.00	7	49.00	49.05	-6	1,159	-0.52%
2022/03/09	2	48.40	8	47.93	48.00	-6	1,148	-0.52%
2022/03/08	1.1	48.98	1	49.30	48.70	0.1	1,092	0.01%
2022/03/07	0	0.00	8.4	49.81	49.85	-8.4	1,037	-0.81%
2022/03/04	0.5	50.70	2	50.40	50.50	-1.5	1,010	-0.15%
2022/03/03	0	0.00	1	51.10	50.80	-1	985	-0.10%
2022/03/01	2	51.00	0	0.00	51.10	2	969	0.21%
2022/02/25	4	50.78	0	0.00	50.80	4	964	0.41%
2022/02/23	0	0.00	1	51.40	51.20	-1	935	-0.11%
2022/02/22	1	51.50	0	0.00	51.30	1	956	0.10%
2022/02/21	2	51.20	0	0.00	51.30	2	960	0.21%
2022/02/18	0	0.00	1	51.20	51.30	-1	957	-0.10%
2022/02/15	5	51.30	0	0.00	51.30	5	951	0.53%
2022/02/14	3	51.33	0	0.00	51.50	3	950	0.32%
2022/02/10	0	0.00	5	52.04	52.10	-5	984	-0.51%
2022/02/09	0	0.00	12	51.40	51.50	-12	992	-1.21%
2022/02/07	0.2	51.60	0	0.00	51.40	0.2	1,011	0.02%
2022/01/25	5	51.30	0	0.00	51.80	5	1,037	0.48%
2022/01/24	3.3	51.61	0	0.00	51.70	3.3	1,038	0.32%
2022/01/21	2	51.65	0	0.00	51.70	2	1,034	0.19%
2022/01/19	8	51.73	0	0.00	51.80	8	1,033	0.77%
2022/01/17	3	52.00	0	0.00	51.90	3	1,047	0.29%
2022/01/10	0	0.00	5	53.20	53.20	-5	1,054	-0.47%
2022/01/07	0	0.00	4	52.70	52.60	-4	1,049	-0.38%
2022/01/06	10.1	52.90	1	52.80	52.90	9.1	1,052	0.86%
2022/01/05	0.4	52.70	0	0.00	52.30	0.4	1,049	0.04%
2022/01/04	1	52.40	0	0.00	52.50	1	1,048	0.10%
2022/01/03	3.2	52.84	0	0.00	52.70	3.2	1,043	0.31%
2021/12/30	5	53.00	2	52.90	52.90	3	1,042	0.29%
2021/12/28	0.4	52.90	1	53.00	52.90	-0.6	1,026	-0.06%
2021/12/27	5	52.50	0	0.00	52.60	5	1,023	0.49%
2021/12/24	1	52.81	8	53.01	52.90	-7	1,013	-0.69%
2021/12/23	0	0.00	3	53.23	53.30	-3	1,000	-0.30%
2021/12/22	0	0.00	12	53.42	53.20	-12	999	-1.20%
2021/12/21	1	53.70	2	53.85	53.80	-1	986	-0.10%
2021/12/20	0	0.00	1	53.80	53.90	-1	969	-0.10%
2021/12/17	16	53.33	11	53.28	53.20	5	926	0.54%
2021/12/16	0	0.00	12	52.63	53.20	-12	867	-1.38%
2021/12/15	1	52.50	6	52.68	52.30	-5	834	-0.60%
2021/12/14	2	52.20	1	52.60	52.10	1	840	0.12%
2021/12/13	0	52.20	1	52.20	52.10	-1	825	-0.12%
2021/12/10	0	0.00	2	51.25	51.60	-2	817	-0.24%
2021/12/08	4	51.10	1	51.10	51.10	3	828	0.36%
2021/12/07	1	51.30	0	0.00	51.20	1	825	0.12%
2021/12/03	1	51.40	6	51.30	51.40	-5	830	-0.60%
2021/12/02	5	51.24	0	0.00	51.10	5	829	0.60%
2021/12/01	0.2	51.50	0	0.00	51.20	0.2	828	0.02%
2021/11/30	0	51.50	0	0.00	51.00	0	831	0.00%
2021/11/29	1.3	51.45	0	0.00	51.30	1.3	824	0.16%
2021/11/26	0	0.00	4	51.75	51.70	-4	828	-0.48%
2021/11/25	0	0.00	6	51.68	51.60	-6	824	-0.73%
2021/11/24	6	51.52	2	51.60	51.60	4	824	0.49%
2021/11/19	6.1	51.67	1	51.50	51.50	5.1	836	0.61%
2021/11/18	4.6	52.01	0	0.00	52.00	4.6	819	0.56%
2021/11/16	1	51.70	0	0.00	51.80	1	808	0.12%
2021/11/12	0.1	52.00	0	0.00	51.90	0.1	804	0.01%
2021/11/11	3	51.90	0	0.00	51.90	3	807	0.37%
2021/11/09	0.2	52.20	0	0.00	51.90	0.2	811	0.02%
2021/11/08	0	0.00	10	52.35	52.60	-10	779	-1.28%
2021/11/05	0	0.00	1	53.20	53.00	-1	773	-0.13%
2021/11/04	12.2	53.38	0	0.00	53.20	12.2	773	1.58%
2021/11/03	2	52.55	1	52.50	52.80	1	737	0.14%
2021/11/02	0	0.00	2	52.10	52.00	-2	718	-0.28%
2021/11/01	5	51.70	3	51.70	51.50	2	708	0.29%
2021/10/26	1	52.29	0	0.00	52.30	1	743	0.14%
2021/10/22	1	51.20	0	0.00	51.20	1	751	0.14%
2021/10/21	0	51.80	3	51.80	50.90	-3	764	-0.39%
2021/10/20	0	51.80	0	0.00	51.80	0	774	0.00%
2021/10/18	0	0.00	0	51.60	51.30	0	817	0.00%
2021/10/14	0	0.00	1	51.60	51.50	-1	830	-0.12%
2021/10/13	0.2	51.35	0	0.00	51.00	0.2	832	0.02%
2021/10/12	0	0.00	1	51.40	51.00	-1	838	-0.12%
2021/10/08	1	51.30	0	0.00	51.40	1	827	0.12%
2021/10/07	0	51.10	0	0.00	51.30	0	827	0.00%
2021/10/04	1	51.20	0	0.00	51.10	1	832	0.12%
2021/10/01	2	51.10	0	0.00	51.20	2	834	0.24%
2021/09/30	1	51.50	0	0.00	51.60	1	828	0.12%
2021/09/29	0	51.90	0	0.00	51.40	0	830	0.00%
2021/09/27	0	51.90	0	0.00	52.00	0	841	0.00%
2021/09/23	0	0.00	5	51.30	51.60	-5	866	-0.58%
2021/09/22	1	51.20	0	0.00	51.20	1	872	0.11%
2021/09/10	1	51.40	0	0.00	51.40	1	847	0.12%
2021/09/09	3	51.37	0	0.00	51.40	3	860	0.35%
2021/09/08	0.1	51.80	0	0.00	51.70	0.1	865	0.01%
2021/09/03	0.3	52.30	1	52.30	52.10	-0.7	886	-0.08%
2021/08/31	0	0.00	1	52.00	52.20	-1	899	-0.11%
2021/08/30	2	51.80	0	0.00	51.80	2	898	0.22%
2021/08/27	1	51.60	0	0.00	51.70	1	912	0.11%
2021/08/26	1	51.60	1	51.60	51.70	0	922	0.00%
2021/08/23	1	51.40	0	0.00	51.80	1	951	0.11%
2021/08/20	0.4	51.60	0	0.00	51.30	0.4	964	0.04%
2021/08/18	0.2	51.50	0	0.00	51.90	0.2	1,007	0.02%
2021/08/16	7	51.50	0	0.00	51.40	7	1,030	0.68%
2021/08/12	0	52.30	0	0.00	52.10	0	1,042	0.00%
2021/08/09	2	52.35	0	0.00	52.50	2	1,132	0.18%
2021/08/05	0	0.00	1	52.40	52.80	-1	1,192	-0.08%
2021/08/04	1	52.40	0	0.00	52.30	1	1,306	0.08%
2021/08/03	0	52.80	0	0.00	52.70	0	1,347	0.00%
2021/07/30	1	52.70	1	52.70	52.50	0	1,377	0.00%
2021/07/28	0	0.00	6	51.95	51.80	-6	1,387	-0.43%
2021/07/27	1	52.21	0	0.00	52.10	1	1,427	0.07%
2021/07/26	4.2	52.64	1	52.80	52.60	3.2	1,450	0.22%
2021/07/21	0.2	54.50	0	0.00	54.40	0.2	1,496	0.01%
2021/07/15	0	55.10	0	0.00	55.00	0	1,626	0.00%
2021/07/14	12.2	54.80	0	0.00	54.90	12.2	1,669	0.73%
2021/07/12	0	54.80	0	0.00	54.60	0	1,779	0.00%
2021/07/09	0	0.00	1	54.60	54.50	-1	1,819	-0.05%
2021/07/06	1	55.20	0	0.00	55.30	1	2,015	0.05%
2021/07/05	4	55.10	0	0.00	55.20	4	2,048	0.20%
2021/07/02	0	0.00	2	54.55	54.60	-2	2,086	-0.10%
2021/07/01	6	54.88	2	54.90	54.60	4	2,120	0.19%
2021/06/30	2	54.20	0	0.00	54.10	2	2,153	0.09%
2021/06/29	0	0.00	1	54.30	54.30	-1	2,224	-0.04%
2021/06/28	1	54.30	0	0.00	54.30	1	2,300	0.04%
2021/06/23	0	0.00	1	53.80	53.60	-1	2,391	-0.04%
2021/06/21	5	53.20	0	0.00	53.20	5	2,443	0.20%
2021/06/17	0	0.00	1.3	53.82	53.70	-1.3	2,542	-0.05%
2021/06/16	0	53.90	0	0.00	53.90	0	2,616	0.00%
2021/06/10	2	53.90	1	53.80	53.90	1	2,711	0.04%
2021/06/08	0	53.80	0	0.00	53.40	0	2,870	0.00%
2021/06/07	1	53.90	0	0.00	54.00	1	2,932	0.03%
2021/06/04	0	0.00	2	53.90	54.20	-2	3,046	-0.07%
2021/06/02	0	0.00	2	54.30	54.40	-2	3,250	-0.06%
2021/06/01	0	53.90	0	0.00	54.40	0	3,301	0.00%
2021/05/31	2	53.60	8	53.58	53.70	-6	3,365	-0.18%
2021/05/27	1	52.20	0	0.00	52.20	1	3,627	0.03%
2021/05/25	2	52.20	0	0.00	52.10	2	4,578	0.04%
2021/05/24	1.2	52.05	0	0.00	52.10	1.2	4,656	0.03%
2021/05/19	0	0.00	2	52.35	52.20	-2	4,830	-0.04%
2021/05/18	0	0.00	6	52.70	52.90	-6	4,897	-0.12%
2021/05/17	5.1	51.44	2	52.80	51.00	3.1	4,965	0.06%
2021/05/14	0.1	53.30	0	0.00	52.90	0.1	4,942	0.00%
2021/05/13	2	52.95	1	51.40	52.40	1	4,946	0.02%
2021/05/12	13	52.71	64	52.48	52.10	-51	4,955	-1.03%
2021/05/10	1	56.00	5	55.80	56.40	-4	4,892	-0.08%
2021/05/07	0	0.00	4	55.78	55.80	-4	4,918	-0.08%
2021/05/06	0.1	55.60	0	0.00	55.40	0.1	4,953	0.00%
2021/05/04	21	56.08	1	55.70	55.70	20	5,014	0.40%
2021/05/03	11.1	56.20	10	56.30	56.20	1.1	5,028	0.02%
2021/04/29	0	0.00	1	57.10	56.90	-1	5,071	-0.02%
2021/04/28	2	56.50	13	57.02	57.30	-11	5,085	-0.22%
2021/04/27	3	56.23	0	0.00	56.10	3	5,114	0.06%
2021/04/26	12.1	56.48	12	56.32	56.30	0.1	5,113	0.00%
2021/04/23	4	56.65	0	0.00	56.40	4	5,131	0.08%
2021/04/22	36	57.15	1	57.40	56.80	35	5,151	0.68%
2021/04/21	1	57.40	0	0.00	57.40	1	5,128	0.02%
2021/04/20	3.1	57.21	0.5	57.20	57.00	2.6	5,164	0.05%
2021/04/19	31.1	57.66	3	57.67	57.70	28.1	5,199	0.54%
2021/04/16	10	56.91	0	0.00	57.10	10	5,199	0.19%
2021/04/14	3.1	56.17	10	56.45	56.20	-6.9	5,199	-0.13%
2021/04/13	6	56.57	0.1	56.80	56.70	5.9	5,158	0.11%
2021/04/12	2.1	56.71	17	56.76	56.60	-14.9	5,117	-0.29%
2021/04/09	1	57.10	0	0.00	57.20	1	5,051	0.02%
2021/04/08	1	57.10	15	57.17	57.10	-14	5,032	-0.28%
2021/04/07	0	0.00	2	57.25	57.30	-2	5,005	-0.04%
2021/04/06	2.1	57.40	7	57.30	57.30	-4.9	4,974	-0.10%
2021/04/01	10	57.70	1	58.10	57.60	9	4,930	0.18%
2021/03/31	0	0.00	4	58.40	58.60	-4	4,861	-0.08%
2021/03/29	2	57.55	2	57.40	57.50	0	4,755	0.00%
2021/03/26	1.1	57.41	3	57.37	57.50	-1.9	4,733	-0.04%
2021/03/25	3	57.23	0	0.00	57.30	3	4,724	0.06%
2021/03/24	1	57.70	0	57.80	57.60	1	4,721	0.02%
2021/03/23	6	57.82	6	57.77	57.60	0	4,721	0.00%
2021/03/22	4	58.43	11	58.02	58.30	-7	4,669	-0.15%
2021/03/19	2	57.35	0	0.00	58.20	2	4,642	0.04%
2021/03/18	4	57.25	0	0.00	57.60	4	4,606	0.09%
2021/03/17	3.5	57.43	5	57.40	57.40	-1.5	4,598	-0.03%
2021/03/16	0	0.00	3	57.60	57.60	-3	4,584	-0.07%
2021/03/15	13	56.75	2	57.00	57.10	11	4,568	0.24%
2021/03/12	1	57.50	4	57.58	57.60	-3	4,471	-0.07%
2021/03/11	2.3	57.82	0	0.00	58.10	2.3	4,427	0.05%
2021/03/10	14.1	58.09	0	0.00	57.90	14.1	4,373	0.32%
2021/03/09	5.1	58.17	7	58.14	58.60	-1.9	4,264	-0.05%
2021/03/08	25.1	56.85	3	56.90	56.90	22.1	4,164	0.53%
2021/03/05	1	56.10	0	0.00	56.00	1	4,094	0.02%
2021/03/04	2	56.20	1	55.90	56.10	1	4,088	0.02%
2021/03/03	15	56.45	5	56.80	56.10	10	4,021	0.25%
2021/03/02	11.1	55.85	1	55.70	55.80	10.1	3,884	0.26%
2021/02/26	27.3	54.83	2	54.85	55.00	25.3	3,761	0.67%
2021/02/25	9.7	56.07	0	0.00	55.70	9.7	2,924	0.33%
2021/02/24	2	57.00	3	56.80	56.60	-1	2,793	-0.04%
2021/02/23	0.3	57.30	0	0.00	57.00	0.3	2,730	0.01%
2021/02/22	1	57.20	6.3	57.01	56.90	-5.3	2,653	-0.20%
2021/02/19	5	57.00	0	0.00	56.90	5	2,627	0.19%
2021/02/18	1.1	56.41	0	0.00	56.30	1.1	2,572	0.04%
2021/02/17	1	56.80	2	56.60	56.90	-1	2,502	-0.04%
2021/02/05	4	57.08	3	57.23	57.00	1	2,434	0.04%
2021/02/04	1	56.80	0	0.00	56.80	1	2,413	0.04%
2021/02/01	1	55.80	0	0.00	56.20	1	2,295	0.04%
2021/01/29	2	56.80	0	0.00	56.50	2	2,251	0.09%
2021/01/27	15	56.43	2	56.15	56.70	13	2,154	0.60%
2021/01/26	4	55.35	0	0.00	55.50	4	2,105	0.19%
2021/01/25	6	55.48	0	0.00	55.50	6	2,039	0.29%
2021/01/22	6.1	54.72	0	0.00	54.90	6.1	1,972	0.31%
2021/01/21	3.1	55.83	0	0.00	55.30	3.1	1,892	0.16%
2021/01/20	5.1	56.28	0	0.00	55.80	5.1	1,842	0.27%
2021/01/18	11.9	57.59	0	0.00	57.50	11.9	1,728	0.69%
2021/01/15	10	58.76	0	0.00	58.20	10	1,694	0.59%
2021/01/14	7.1	59.09	0	0.00	59.30	7.1	1,656	0.43%
2021/01/12	3	59.47	0	0.00	59.30	3	1,553	0.19%
2021/01/11	7.1	60.06	0	0.00	59.90	7.1	1,480	0.48%
2021/01/08	2	60.60	1	60.10	60.70	1	1,424	0.07%
2021/01/07	5	59.90	0	0.00	59.80	5	1,391	0.36%
2021/01/06	2	60.50	0.1	60.50	60.30	1.9	1,335	0.14%
2021/01/05	1	60.30	23.3	60.70	60.70	-22.3	1,334	-1.67%
2021/01/04	7.2	61.11	0	0.00	61.00	7.2	1,336	0.54%
2020/12/30	3.1	60.91	0	0.00	61.00	3.1	1,309	0.24%
2020/12/29	3	60.70	0	0.00	60.40	3	1,289	0.23%
2020/12/28	0.1	61.20	0	0.00	60.90	0.1	1,281	0.01%
2020/12/25	1	60.80	0	0.00	60.70	1	1,268	0.08%
2020/12/22	1	60.10	0	0.00	60.00	1	1,265	0.08%
2020/12/21	2	60.05	1	60.30	60.30	1	1,274	0.08%
2020/12/18	1	60.50	0	0.00	60.50	1	1,247	0.08%
2020/12/16	2	60.30	0	0.00	60.80	2	1,186	0.17%
2020/12/15	1	59.90	0	0.00	59.90	1	1,170	0.09%
2020/12/14	0.1	60.90	1	60.70	60.20	-0.9	1,143	-0.08%
2020/12/11	2	60.60	2	60.60	60.70	0	1,103	0.00%
2020/12/10	2	60.80	0	0.00	60.90	2	1,080	0.19%
2020/12/09	1	61.50	0	0.00	61.20	1	1,039	0.10%
2020/12/08	10	61.30	2	61.30	61.30	8	1,022	0.78%
2020/12/07	3.1	61.30	0	0.00	61.20	3.1	1,007	0.30%
2020/12/04	1	61.30	0	0.00	61.50	1	988	0.10%
2020/12/02	0.2	61.80	0	0.00	61.40	0.2	968	0.02%
2020/12/01	1	62.20	0	0.00	62.00	1	931	0.11%
2020/11/30	4	61.90	0	0.00	62.40	4	923	0.43%
2020/11/27	1	62.10	0	0.00	61.90	1	870	0.11%
2020/11/26	3	61.93	0	0.00	62.10	3	866	0.35%
2020/11/24	1	62.20	0	0.00	62.30	1	871	0.11%
2020/11/23	2	62.05	0	0.00	62.40	2	867	0.23%
2020/11/20	1	61.70	0	0.00	61.60	1	848	0.12%
2020/11/18	1	62.00	0	0.00	62.10	1	837	0.12%
2020/11/17	2	62.40	0	0.00	62.60	2	823	0.24%
2020/11/16	2	63.40	0	0.00	63.30	2	833	0.24%
2020/11/13	1	63.00	0	0.00	63.80	1	835	0.12%
2020/11/12	0	0.00	1	63.90	64.50	-1	816	-0.12%
2020/11/03	1.1	61.56	2	61.90	61.50	-0.9	833	-0.11%
2020/11/02	2	61.30	0	0.00	61.70	2	839	0.24%
2020/10/30	8	61.40	0	0.00	61.10	8	842	0.95%
2020/10/29	2	62.00	0	0.00	61.90	2	835	0.24%
2020/10/19	0.1	63.70	5	63.00	63.40	-4.9	942	-0.52%
2020/10/13	2	61.30	0	0.00	61.10	2	968	0.21%
2020/10/12	2	62.10	0	0.00	61.60	2	986	0.20%
2020/09/28	0	0.00	1	61.30	61.00	-1	1,169	-0.09%
2020/09/23	8	62.30	0	0.00	62.30	8	1,180	0.68%
2020/09/10	0	0.00	5	63.10	63.40	-5	1,269	-0.39%
2020/09/08	5	62.74	0	0.00	63.00	5	1,300	0.38%
2020/08/26	0	0.00	3	64.60	65.00	-3	1,349	-0.22%
2020/08/21	2	64.05	1	64.00	64.00	1	1,372	0.07%
2020/08/20	1	64.10	4.4	63.57	64.00	-3.4	1,361	-0.25%
2020/08/18	0	0.00	2.8	63.87	63.60	-2.8	1,334	-0.21%
2020/08/12	1	62.00	0.3	62.30	62.00	0.7	1,331	0.05%
2020/08/03	0	61.70	0	0.00	61.30	0	1,388	0.00%
2020/07/28	1	60.20	0	0.00	60.10	1	1,381	0.07%
2020/07/27	2	62.60	0	0.00	61.30	2	1,367	0.15%
2020/07/24	0	0.00	3	62.90	63.00	-3	1,347	-0.22%
2020/07/23	2	63.20	0	0.00	63.20	2	1,344	0.15%
2020/07/17	2	63.75	0	0.00	63.50	2	1,345	0.15%
2020/07/16	2	65.20	1	65.70	64.50	1	1,349	0.07%
2020/07/15	3.5	67.82	6	67.67	67.60	-2.5	1,337	-0.18%
2020/07/14	0	0.00	3.4	66.87	66.60	-3.4	1,305	-0.26%
2020/07/13	0	0.00	2	66.05	66.50	-2	1,271	-0.16%
2020/07/10	1	66.20	0	0.00	66.00	1	1,267	0.08%
2020/07/08	2	65.30	1	65.51	65.80	1	1,246	0.08%
2020/07/07	0	0.00	1	66.60	66.50	-1	1,227	-0.08%
2020/07/06	0.1	65.70	0	0.00	65.70	0.1	1,204	0.01%
2020/07/02	0	0.00	1	64.40	64.20	-1	1,211	-0.08%
2020/06/29	1	62.60	0	0.00	62.50	1	1,302	0.08%
2020/06/24	2	63.00	0	0.00	63.00	2	1,298	0.15%
2020/06/23	1	63.40	0	0.00	63.30	1	1,306	0.08%
2020/06/18	1	63.50	0	0.00	63.80	1	1,351	0.07%
2020/06/16	1	63.50	0	0.00	64.10	1	1,391	0.07%
2020/06/15	3	63.50	0	0.00	63.00	3	1,458	0.21%
2020/06/12	1.1	64.00	5	64.34	63.90	-3.9	1,477	-0.27%
2020/06/11	2	65.70	0	0.00	65.10	2	1,495	0.13%
2020/06/10	0	0.00	1	66.20	66.20	-1	1,504	-0.07%
2020/06/09	4	65.83	1	65.80	65.50	3	1,550	0.19%
2020/06/08	1	66.10	0	0.00	66.40	1	1,570	0.06%
2020/06/04	2	65.30	0	0.00	65.40	2	1,583	0.13%
2020/06/03	0	0.00	1	66.10	65.80	-1	1,601	-0.06%
2020/06/01	1.1	64.50	0	0.00	64.20	1.1	1,602	0.07%
2020/05/28	3	65.27	1	65.30	65.10	2	1,570	0.13%
2020/05/26	0.1	66.50	1	66.80	66.70	-0.9	1,607	-0.06%
2020/05/25	0.1	65.40	0	0.00	65.40	0.1	1,608	0.01%
2020/05/22	1	65.30	0	0.00	65.00	1	1,611	0.06%
2020/05/21	1	66.30	0	0.00	66.80	1	1,622	0.06%
2020/05/20	0	0.00	1	67.10	66.30	-1	1,629	-0.06%
2020/05/15	0.1	67.40	1	67.80	67.00	-1	1,693	-0.06%
2020/05/14	4	68.10	3	67.90	67.80	1	1,704	0.06%
2020/05/11	0	0.00	3	65.80	65.80	-3	1,722	-0.17%
2020/05/08	4.1	65.60	1	65.80	65.60	3.1	1,740	0.18%
2020/05/07	1	66.00	2	67.00	67.10	-1	1,726	-0.06%
2020/05/06	0	0.00	18.1	65.10	65.00	-18.1	1,723	-1.05%
2020/05/05	1	65.00	32	65.73	65.60	-31	1,762	-1.76%
2020/05/04	3	65.50	0	0.00	65.80	3	1,769	0.17%
2020/04/30	3	67.40	15.3	67.53	67.30	-12.3	1,777	-0.69%
2020/04/28	8	67.15	1	67.30	67.30	7	1,814	0.39%
2020/04/27	3	66.13	0	0.00	65.90	3	1,850	0.16%
2020/04/24	2	65.85	0	0.00	65.90	2	1,841	0.11%
2020/04/22	1	65.50	1	65.80	66.50	0	1,834	0.00%
2020/04/20	1	67.70	2	68.00	68.20	-1	1,821	-0.05%
2020/04/16	2	64.60	0	0.00	64.90	2	1,782	0.11%
2020/04/15	0	0.00	20	64.64	65.30	-20	1,772	-1.13%
2020/04/14	0	0.00	105	63.72	63.90	-105	1,769	-5.93%	大賣/鉅額交易
2020/04/10	2	62.95	0	0.00	62.90	2	1,770	0.11%
2020/04/07	0	0.00	0	63.80	63.80	0	1,773	0.00%
2020/04/06	0	0.00	1	63.50	63.90	-1	1,761	-0.06%
2020/03/31	0	61.00	1	61.40	61.00	-1	1,706	-0.06%
2020/03/30	1	57.10	1	58.30	58.00	0	1,651	0.00%
2020/03/27	0	0.00	1.7	58.23	58.40	-1.7	1,639	-0.11%
2020/03/26	2	56.15	1	57.40	57.10	1	1,625	0.06%
2020/03/25	0	0.00	11.1	57.09	57.10	-11.1	1,612	-0.69%
2020/03/24	0	0.00	1	56.60	56.60	-1	1,597	-0.06%
2020/03/23	0	0.00	3	52.90	52.50	-3	1,591	-0.19%
2020/03/20	0	0.00	1	56.40	54.80	-1	1,597	-0.06%
2020/03/19	4	54.90	0	0.00	55.80	4	1,557	0.26%
2020/03/18	2	52.90	2	54.10	54.20	0	1,552	0.00%
2020/03/16	3	55.20	0	0.00	54.20	3	1,519	0.20%
2020/03/13	21	55.00	3	57.70	56.70	18	1,505	1.20%
2020/03/12	3	59.63	0	0.00	60.80	3	1,447	0.21%
2020/03/11	2	63.20	0	0.00	62.20	2	1,431	0.14%
2020/03/10	0	0.00	1	62.20	63.00	-1	1,426	-0.07%
2020/03/09	14	65.21	0.5	64.00	63.80	13.5	1,413	0.96%
2020/03/06	1	67.20	0	0.00	67.10	1	1,395	0.07%
2020/03/05	0	0.00	2	68.35	68.00	-2	1,409	-0.14%
2020/03/04	2	67.90	0	0.00	68.20	2	1,428	0.14%
2020/03/03	0	0.00	7	68.73	68.40	-7	1,435	-0.49%
2020/03/02	1	68.50	1	69.20	68.10	0	1,484	0.00%
2020/02/26	4.5	67.44	0	0.00	67.60	4.5	1,530	0.30%
2020/02/25	1	67.90	0	0.00	67.70	1	1,522	0.07%
2020/02/24	3	67.17	1	67.50	68.40	2	1,523	0.13%
2020/02/19	162	68.02	0	0.00	68.10	162	1,466	11.05%	大買/鉅額交易
2020/02/18	0	0.00	2	69.60	68.80	-2	1,456	-0.14%
2020/02/14	1	70.80	1	70.90	71.00	0	1,416	0.00%
2020/02/12	1	71.00	0	0.00	71.00	1	1,374	0.07%
2020/02/10	1	69.60	0	0.00	69.20	1	1,331	0.08%
2020/02/06	1	71.80	0	0.00	72.10	1	1,309	0.08%
2020/02/03	0	0.00	1	68.50	71.30	-1	1,236	-0.08%
2020/01/30	0	0.00	11	69.00	68.10	-11	1,177	-0.93%
2020/01/14	0	0.00	4	70.30	70.00	-4	1,093	-0.37%
2020/01/13	0	0.00	1	69.90	70.00	-1	1,090	-0.09%
2020/01/10	0	0.00	2	69.30	69.30	-2	1,088	-0.18%
2020/01/09	1	68.80	0	0.00	68.90	1	1,087	0.09%
2019/12/31	1	69.70	0	0.00	69.60	1	1,066	0.09%
2019/12/20	1	71.10	0	0.00	71.00	1	1,098	0.09%
2019/12/19	0	0.00	1	72.70	72.00	-1	1,101	-0.09%
2019/12/18	2	72.50	0	0.00	72.40	2	1,097	0.18%
2019/12/16	1	71.00	0	0.00	70.10	1	1,055	0.09%
2019/12/13	0	0.00	5.1	70.20	70.50	-5.1	1,057	-0.48%
2019/12/12	1	68.50	0	0.00	68.20	1	994	0.10%
2019/12/11	3	68.60	0	0.00	68.40	3	985	0.30%
2019/12/10	1	69.20	0	0.00	69.20	1	987	0.10%
2019/12/09	0	0.00	5	68.50	68.60	-5	995	-0.50%
2019/12/06	0	0.00	5	67.90	68.40	-5	997	-0.50%
2019/12/05	6	67.30	1.2	67.88	67.90	4.8	977	0.49%
2019/12/03	0	0.00	6	67.75	67.80	-6	980	-0.61%
2019/12/02	6	67.70	6	67.30	67.50	0	980	0.00%
2019/11/29	1	67.00	0	0.00	66.30	1	970	0.10%
2019/11/28	0	0.00	3.3	68.76	68.80	-3.3	963	-0.34%
2019/11/27	0	0.00	40.8	68.59	68.60	-40.8	960	-4.25%
2019/11/26	2	64.40	21	65.29	66.70	-19	918	-2.07%
2019/11/25	1	63.50	0	0.00	63.90	1	842	0.12%
2019/11/19	0	0.00	0	62.60	62.60	0	847	0.00%
2019/11/15	0	0.00	1	62.30	62.40	-1	855	-0.12%
2019/11/06	2	62.05	0	0.00	62.40	2	840	0.24%
2019/11/05	0	0.00	1	61.60	61.90	-1	846	-0.12%
2019/11/04	3	60.57	0	0.00	60.50	3	853	0.35%
2019/11/01	2	60.90	0	0.00	61.00	2	861	0.23%
2019/10/31	1	61.50	0	0.00	61.40	1	868	0.12%
2019/10/29	1	62.10	0	0.00	61.50	1	877	0.11%
2019/10/22	2	61.70	0	0.00	62.10	2	907	0.22%
2019/10/18	0	61.00	0	0.00	61.00	0	917	0.00%
2019/10/17	20	61.30	0	0.00	61.20	20	923	2.17%
2019/10/16	0	0.00	4	60.65	61.20	-4	935	-0.43%
2019/10/14	2.1	60.75	1	61.60	62.00	1.1	943	0.12%
2019/10/09	0	0.00	1	62.30	62.00	-1	935	-0.11%
2019/10/07	1	61.90	0	0.00	61.90	1	949	0.11%
2019/10/04	20	61.90	0	0.00	62.20	20	957	2.09%
2019/10/03	2	61.65	0	0.00	61.80	2	956	0.21%
2019/10/01	0	0.00	2	63.10	63.00	-2	951	-0.21%
2019/09/27	2.1	61.71	0	0.00	62.10	2.1	946	0.22%
2019/09/25	2	64.70	2	64.30	64.50	0	920	0.00%
2019/09/23	1	64.10	1	64.40	64.40	0	909	0.00%
2019/09/19	0	0.00	2	64.00	63.60	-2	915	-0.22%
2019/09/18	0	0.00	2	63.70	64.00	-2	924	-0.22%
2019/09/17	3	63.17	0	0.00	63.40	3	914	0.33%
2019/09/16	0	0.00	5	64.68	63.90	-5	917	-0.55%
2019/09/12	0	0.00	14	64.50	64.60	-14	928	-1.51%
2019/09/11	1	63.70	4	64.55	63.60	-3	914	-0.33%
2019/09/10	2	63.00	0	0.00	63.00	2	912	0.22%
2019/09/06	0	0.00	2	63.70	63.70	-2	933	-0.21%
2019/09/05	1	63.10	2	63.80	63.50	-1	935	-0.11%
2019/09/04	1	63.00	2	63.20	63.20	-1	929	-0.11%
2019/09/03	2	62.30	1	63.40	62.30	1	936	0.11%
2019/09/02	9	63.19	4	63.98	63.70	5	946	0.53%
2019/08/30	0	0.00	28	62.10	62.20	-28	956	-2.93%
2019/08/29	0.5	61.00	1	61.10	61.20	-0.5	970	-0.05%
2019/08/12	1	57.50	0	0.00	57.90	1	1,292	0.08%
2019/08/08	0	0.00	2	58.20	58.00	-2	1,304	-0.15%
2019/07/29	11	58.79	0	0.00	58.70	11	1,414	0.78%
2019/07/24	0	0.00	3	58.80	58.80	-3	1,443	-0.21%
2019/07/19	11	59.12	0	0.00	59.60	11	1,524	0.72%
2019/07/18	1	60.00	14	59.99	59.90	-13	1,523	-0.85%
2019/07/17	1	61.50	0	0.00	61.50	1	1,520	0.07%
2019/07/16	0	0.00	1	61.30	61.40	-1	1,514	-0.07%
2019/07/11	3	61.63	2	62.10	62.00	1	1,535	0.07%
2019/07/10	0	0.00	10	61.50	61.60	-10	1,539	-0.65%
2019/07/09	16	61.20	0	0.00	61.20	16	1,559	1.03%
2019/07/02	0	0.00	0	61.00	61.00	0	1,658	0.00%
2019/06/28	0	0.00	2	60.95	60.70	-2	1,688	-0.12%
2019/06/27	0	0.00	0.1	61.80	61.90	-0.1	1,694	0.00%
2019/06/26	0	0.00	0.1	61.30	61.30	-0.1	1,692	0.00%
2019/06/25	10	61.37	9	61.67	61.60	1	1,686	0.06%
2019/06/21	0	0.00	1	60.70	60.80	-1	1,674	-0.06%
2019/06/18	0.3	60.70	0	0.00	60.70	0.3	1,651	0.02%
2019/06/17	0	0.00	1	60.40	60.00	-1	1,636	-0.06%
2019/06/14	1	59.30	0	0.00	59.70	1	1,624	0.06%
2019/06/11	0	0.00	2	59.00	58.20	-2	1,630	-0.12%
2019/06/10	2	58.20	0	0.00	58.80	2	1,625	0.12%
2019/06/06	1	58.50	1	58.40	57.40	0	1,616	0.00%
2019/06/05	0	0.00	1	59.20	59.70	-1	1,596	-0.06%
2019/06/04	1	60.20	1	59.70	59.70	0	1,579	0.00%
2019/06/03	0	0.00	1	59.90	60.80	-1	1,567	-0.06%
2019/05/31	1	60.90	0	0.00	60.60	1	1,559	0.06%
2019/05/30	1	61.10	0	0.00	61.00	1	1,553	0.06%
2019/05/29	0	0.00	1	60.20	60.70	-1	1,561	-0.06%
2019/05/28	3	60.70	8	60.44	59.60	-5	1,541	-0.32%
2019/05/27	0	0.00	2	57.60	57.60	-2	1,414	-0.14%
2019/05/24	1	56.30	0	0.00	56.40	1	1,394	0.07%
2019/05/22	0	0.00	1	56.20	56.00	-1	1,387	-0.07%
2019/05/21	1	56.70	13	56.60	56.90	-12	1,376	-0.87%
2019/05/17	0	0.00	3	55.03	55.10	-3	1,330	-0.23%
2019/05/16	1	55.50	1	54.70	54.40	0	1,328	0.00%
2019/05/15	1	56.20	34	55.72	55.50	-33	1,315	-2.51%
2019/05/14	5	55.62	2	55.80	56.10	3	1,299	0.23%
2019/05/13	6	54.95	3	54.83	55.00	3	1,251	0.24%
2019/05/10	1	52.80	0	0.00	53.00	1	1,228	0.08%
2019/05/09	2	53.05	4	53.38	52.90	-2	1,219	-0.16%
2019/05/07	1	54.00	0	0.00	53.70	1	1,214	0.08%
2019/05/06	3	53.23	0	0.00	53.30	3	1,215	0.25%
2019/05/03	1	53.70	1	53.60	54.10	0	1,202	0.00%
2019/05/02	2	54.70	0	0.00	54.10	2	1,190	0.17%
2019/04/30	30	53.90	2.3	54.51	54.70	27.8	1,179	2.35%
2019/04/29	2	54.45	26	54.40	54.60	-24	1,155	-2.08%
2019/04/26	0	0.00	2	53.30	53.50	-2	1,121	-0.18%
2019/04/25	1	52.00	1	52.90	53.10	0	1,101	0.00%
2019/04/23	3	51.10	0	0.00	51.10	3	1,043	0.29%
2019/04/19	11	51.18	0	0.00	51.20	11	1,027	1.07%
2019/04/16	2.4	51.02	0	0.00	51.00	2.4	1,008	0.24%
2019/04/15	0	0.00	2	51.30	51.40	-2	992	-0.20%
2019/04/12	0	0.00	1	51.40	51.40	-1	965	-0.10%
2019/04/11	8	51.28	0	0.00	51.00	8	948	0.84%
2019/04/09	2	51.15	0	0.00	51.10	2	903	0.22%
2019/03/27	2	51.20	1	51.60	51.20	1	805	0.12%
2019/03/25	10	51.20	0	0.00	51.50	10	807	1.24%
2019/03/22	1	51.30	5	51.90	51.30	-4	802	-0.50%
2019/03/20	0.1	51.90	0	0.00	51.90	0.1	793	0.02%
2019/03/19	0	51.80	0	0.00	51.70	0	795	0.00%
2019/03/15	0.1	51.60	0	0.00	51.60	0.1	778	0.01%
2019/03/13	3	51.00	0	0.00	51.10	3	758	0.40%
2019/03/12	1	51.50	0	0.00	51.50	1	745	0.13%
2019/03/11	10	51.10	0	0.00	51.10	10	740	1.35%
2019/03/08	3	52.10	10	52.52	52.00	-7	728	-0.96%
2019/03/06	10.1	53.70	0	0.00	53.90	10.1	720	1.40%
2019/03/04	1	53.70	2	54.00	54.20	-1	705	-0.14%
2019/02/27	0	0.00	26	52.98	52.70	-26	672	-3.87%
2019/02/26	1	51.60	1	51.50	51.60	0	633	0.00%
2019/02/25	22	50.60	0	0.00	50.80	22	613	3.58%
2019/02/20	0	0.00	3	50.47	50.40	-3	632	-0.47%
2019/02/18	3	50.20	0	0.00	50.40	3	640	0.47%
2019/02/15	2	49.85	0	0.00	49.80	2	638	0.31%
2019/02/14	0	0.00	1	50.70	50.40	-1	628	-0.16%
2019/02/12	0	0.00	1	51.50	51.30	-1	628	-0.16%
2019/02/11	1	50.10	1	50.00	51.20	0	623	0.00%
2019/01/21	1	50.40	1	50.50	50.50	0	599	0.00%
2019/01/17	0	0.00	0.1	51.30	50.30	-0.1	598	-0.02%
2019/01/16	0	0.00	4	50.15	50.10	-4	594	-0.67%
2019/01/15	0	0.00	1	50.50	50.40	-1	600	-0.17%
2019/01/11	5	50.92	0	0.00	50.90	5	602	0.83%
2019/01/10	0.1	51.10	1	50.90	51.10	-0.9	596	-0.16%
2019/01/09	1	50.00	0	0.00	50.80	1	591	0.17%
2019/01/08	10	49.50	0	0.00	49.80	10	584	1.71%
2018/12/20	0	0.00	1	49.90	50.00	-1	720	-0.14%
2018/12/18	0	0.00	1	50.60	50.50	-1	711	-0.14%
2018/12/12	0	0.00	1	49.75	49.75	-1	708	-0.14%
2018/12/06	1	47.80	0	0.00	47.65	1	713	0.14%
2018/11/26	1	48.40	0	0.00	48.30	1	740	0.13%
2018/11/23	0	0.00	2	49.80	49.70	-2	742	-0.27%
2018/11/21	1	49.60	1	49.90	49.90	0	781	0.00%
2018/11/20	0	0.00	10	49.60	49.90	-10	788	-1.27%
2018/11/19	2	48.60	0	0.00	48.80	2	790	0.25%
2018/10/30	0	0.00	1	45.00	46.25	-1	832	-0.12%
2018/10/22	0	0.00	2	45.30	46.00	-2	872	-0.23%
2018/10/15	6	43.93	0	0.00	43.60	6	881	0.68%
2018/10/11	1.1	43.28	1	45.10	43.65	0.1	870	0.01%
2018/10/03	1	49.80	0	0.00	49.90	1	789	0.13%
2018/10/02	2	49.93	0	0.00	49.95	2	791	0.25%
2018/10/01	5	50.70	0	0.00	50.80	5	770	0.65%
2018/09/19	0	0.00	2	52.50	52.40	-2	817	-0.24%
2018/09/12	1	51.70	0	0.00	51.50	1	850	0.12%
2018/09/10	1	51.80	0	0.00	51.90	1	868	0.12%
2018/09/07	2	50.30	0	0.00	50.50	2	866	0.23%
2018/09/06	2	50.60	0	0.00	50.60	2	862	0.23%
2018/08/31	1	52.60	0	0.00	52.00	1	860	0.12%
2018/08/30	2	53.00	0	0.00	53.20	2	847	0.24%
2018/08/29	5	53.30	2	54.20	54.20	3	844	0.36%
2018/08/28	8	52.00	0	0.00	52.20	8	830	0.96%
2018/08/27	0	0.00	7	50.90	50.90	-7	831	-0.84%
2018/08/24	7	51.60	20	51.35	51.40	-13	830	-1.57%
2018/08/23	2	52.05	14	52.50	52.20	-12	1,038	-1.16%
2018/08/22	0	0.00	2	53.20	53.00	-2	1,056	-0.19%
2018/08/20	0	0.00	8	53.95	54.20	-8	1,066	-0.75%
2018/08/17	0	0.00	4	54.95	55.10	-4	1,067	-0.37%
2018/08/14	1	58.20	0	0.00	58.30	1	1,054	0.09%
2018/08/13	0.1	58.90	0	0.00	58.50	0.1	1,071	0.01%
2018/08/08	0	0.00	1	59.20	59.50	-1	1,144	-0.09%
2018/08/02	1	58.70	0	0.00	58.70	1	1,247	0.08%
2018/08/01	0.1	59.20	0	0.00	58.90	0.1	1,242	0.01%
2018/07/26	1	60.10	0	0.00	60.20	1	1,231	0.08%
2018/07/09	1	60.20	0	0.00	60.10	1	1,224	0.08%
2018/07/05	0	0.00	1	62.50	62.30	-1	1,171	-0.09%
2018/06/14	18	62.20	0	0.00	61.40	18	1,246	1.44%
2018/06/12	0	0.00	11	61.59	63.00	-11	1,258	-0.87%
2018/06/06	2	63.40	0	0.00	63.20	2	1,303	0.15%
2018/06/05	18	63.63	1	63.40	63.20	17	1,300	1.31%
2018/06/04	0.2	62.40	0	0.00	62.50	0.2	1,300	0.01%
2018/05/30	1	60.00	1	61.10	59.80	0	1,078	0.00%
2018/05/18	1	59.60	0	0.00	59.70	1	1,099	0.09%
2018/05/17	0	0.00	3	60.10	59.70	-3	1,095	-0.27%
2018/05/15	3	59.10	0	0.00	59.20	3	1,054	0.28%
2018/05/14	2	60.30	0	0.00	60.20	2	1,029	0.19%
2018/05/11	3	62.63	0	0.00	62.50	3	1,000	0.30%
2018/05/10	2	64.30	0	0.00	64.00	2	984	0.20%
2018/05/07	2	65.40	0	0.00	65.00	2	963	0.21%
2018/04/27	0	0.00	10	66.40	66.90	-10	953	-1.05%
2018/04/26	2	66.10	2	66.40	66.40	0	945	0.00%
2018/04/25	0.1	66.60	0	0.00	66.40	0.1	939	0.01%
2018/04/24	0	0.00	0	67.00	67.00	0	950	0.00%
2018/04/23	0.1	67.50	0	0.00	67.50	0.1	962	0.01%
2018/04/19	3	67.37	0	0.00	67.50	3	976	0.31%
2018/04/16	2	67.20	0	0.00	67.60	2	972	0.21%
2018/04/12	2	68.00	0	0.00	68.00	2	986	0.20%
2018/04/11	5	69.18	0	0.00	69.10	5	983	0.51%
2018/04/09	0	0.00	2	69.90	70.10	-2	975	-0.20%
2018/04/03	0	0.00	2	69.30	69.40	-2	953	-0.21%
2018/04/02	6	68.15	3	68.40	68.40	3	941	0.32%
2018/03/28	10	68.00	2	67.70	68.20	8	936	0.85%
2018/03/27	8	66.38	0	0.00	67.10	8	928	0.86%
2018/03/26	5	66.46	0	0.00	66.00	5	912	0.55%
2018/03/23	0.1	67.70	0	0.00	67.30	0.1	881	0.01%
2018/03/14	1	67.70	0	0.00	67.80	1	814	0.12%
2018/03/12	1	68.30	0	0.00	68.00	1	773	0.13%
2018/03/07	5	67.60	0	0.00	67.60	5	754	0.66%
2018/03/05	0	68.00	0	0.00	67.80	0	799	0.00%
2018/03/02	2	67.30	0	0.00	67.40	2	789	0.25%
2018/02/23	3	69.00	0	0.00	68.90	3	717	0.42%
2018/02/22	0	70.00	0	0.00	69.00	0	723	0.00%
2018/02/21	3	69.10	0	0.00	69.00	3	725	0.41%
2018/02/12	7	68.79	1.5	68.88	68.30	5.5	717	0.76%
2018/02/08	0.1	70.70	0	0.00	70.50	0.1	703	0.02%
2018/01/04	0.1	74.60	1	75.00	75.00	-0.9	610	-0.15%