佳格 (1227)-國泰-忠孝券商分點個股進出

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
37.95
漲跌
▼0.10
漲幅
-0.26%
成交量
408張
產業
上市食品類股
621人加入追蹤

立即追蹤
本地時間:13:30

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

佳格 (1227)籌碼相關－國泰-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/04/22	2	37.30	0	0.00	37.60	2	470	0.43%
2024/04/18	0.1	37.55	0	0.00	37.55	0.1	455	0.01%
2024/04/16	1.1	37.93	0	0.00	37.65	1.1	444	0.25%
2024/04/15	1	38.15	6	38.05	38.15	-5	435	-1.15%
2024/04/12	1	38.20	9	38.27	38.25	-8	434	-1.84%
2024/04/10	1	38.50	0	0.00	38.75	1	430	0.23%
2024/04/09	2	38.70	0	0.00	38.70	2	428	0.47%
2024/04/08	0	0.00	1	38.70	38.80	-1	425	-0.24%
2024/04/02	0	0.00	10	38.40	38.30	-10	416	-2.40%
2024/03/29	20.1	37.95	0.2	38.00	38.15	19.9	408	4.86%
2024/03/26	0	0.00	5	37.75	37.75	-5	389	-1.28%
2024/03/18	0	37.40	0	0.00	37.40	0	398	0.00%
2024/03/15	0.1	37.65	0	0.00	37.40	0.1	408	0.03%
2024/03/14	0	0.00	0.3	37.70	37.60	-0.3	407	-0.07%
2024/03/12	0	0.00	1	37.55	37.70	-1	407	-0.25%
2024/03/11	7	37.39	0	0.00	37.45	7	406	1.72%
2024/03/08	10	37.17	1.1	37.16	37.25	8.9	409	2.18%
2024/03/07	0	37.60	0.1	37.60	37.45	-0.1	400	-0.02%
2024/03/06	1	37.55	0	0.00	37.55	1	397	0.25%
2024/02/29	1.1	37.85	0	0.00	37.70	1.1	396	0.27%
2024/02/27	1	37.80	1	37.80	37.80	0	394	0.00%
2024/02/20	0	0.00	1	38.20	38.05	-1	414	-0.24%
2024/02/19	3	38.35	0	0.00	38.40	3	408	0.73%
2024/02/16	2	38.05	0	0.00	38.25	2	406	0.49%
2024/01/31	0.1	37.50	0	0.00	37.45	0.1	399	0.03%
2024/01/29	0	37.75	0	0.00	37.75	0	400	0.00%
2024/01/26	1	37.75	0	0.00	37.75	1	402	0.25%
2024/01/23	0	0.00	40	37.68	37.75	-40	402	-9.93%
2024/01/22	0	0.00	10	37.75	37.80	-10	404	-2.47%
2024/01/19	1	37.60	0	0.00	37.55	1	404	0.25%
2024/01/17	1	37.40	0	0.00	37.50	1	408	0.24%
2024/01/16	2.3	37.77	0	0.00	37.70	2.3	397	0.58%
2024/01/15	2.1	38.26	0	0.00	38.20	2.1	397	0.54%
2024/01/12	0.2	38.45	0	0.00	38.30	0.2	401	0.06%
2024/01/11	0.1	38.50	0	0.00	38.40	0.1	416	0.02%
2024/01/08	0	38.85	0	0.00	38.80	0	447	0.00%
2023/12/29	0	38.90	0	0.00	38.90	0	462	0.00%
2023/12/20	0.1	38.70	0	0.00	38.95	0.1	470	0.03%
2023/12/19	0.4	38.59	0	0.00	38.60	0.4	470	0.08%
2023/12/18	0.3	38.90	1	38.95	38.85	-0.7	471	-0.16%
2023/12/14	1	38.90	0.4	38.86	39.00	0.6	458	0.14%
2023/12/13	0	0.00	0	38.80	38.60	0	456	0.00%
2023/12/07	0	39.40	0	0.00	39.40	0	443	0.00%
2023/12/06	0	39.53	0	0.00	39.60	0	443	0.00%
2023/12/05	0.1	39.60	0	0.00	39.65	0.1	443	0.03%
2023/11/28	0	0.00	4	39.40	39.60	-4	462	-0.87%
2023/11/24	0.1	39.45	0	0.00	39.35	0.1	457	0.02%
2023/11/17	0	0.00	0.1	38.35	38.30	-0.1	433	-0.02%
2023/11/14	2	37.55	0	0.00	37.65	2	428	0.47%
2023/11/13	0	0.00	2	37.95	37.65	-2	432	-0.46%
2023/11/10	0	38.15	0	0.00	38.00	0	439	0.00%
2023/11/09	2	38.10	0	0.00	38.10	2	440	0.45%
2023/11/07	1	38.00	0	0.00	38.00	1	472	0.21%
2023/11/06	0.1	38.15	0	0.00	38.00	0.1	478	0.03%
2023/11/03	0	0.00	0	37.85	38.05	0	478	0.00%
2023/10/26	0.1	37.75	0	0.00	37.55	0.1	512	0.02%
2023/10/20	0.1	38.20	0	0.00	38.10	0.1	527	0.02%
2023/10/19	0	38.57	0	0.00	38.85	0	542	0.00%
2023/10/17	1	37.80	0	0.00	37.80	1	534	0.19%
2023/10/16	0	0.00	0.1	38.00	37.90	-0.1	545	-0.02%
2023/10/13	0	0.00	0	37.65	37.45	0	552	-0.01%
2023/10/12	1	37.60	0	0.00	37.85	1	556	0.18%
2023/10/04	5	37.15	0	0.00	37.10	5	564	0.89%
2023/09/18	2	38.00	0	0.00	38.00	2	607	0.33%
2023/09/14	0	0.00	3	38.00	38.00	-3	609	-0.49%
2023/09/06	1.7	37.80	0	0.00	37.75	1.7	651	0.25%
2023/09/05	10	37.95	0	0.00	38.00	10	647	1.55%
2023/09/04	1	38.00	0	0.00	38.20	1	644	0.16%
2023/08/28	0.2	38.45	0	0.00	38.25	0.2	663	0.03%
2023/08/21	0	0.00	4	38.35	38.35	-4	698	-0.57%
2023/08/17	0.1	37.90	0	0.00	38.20	0.1	726	0.01%
2023/08/11	8	39.12	0	0.00	38.80	8	785	1.02%
2023/08/08	2	39.45	0	0.00	39.55	2	766	0.26%
2023/08/02	1	39.60	0	0.00	39.50	1	757	0.13%
2023/08/01	3	39.65	0	0.00	39.85	3	749	0.40%
2023/07/31	1	39.90	0	0.00	39.70	1	753	0.13%
2023/07/25	0	39.50	0	0.00	39.55	0	733	0.00%
2023/07/24	2	39.75	0	0.00	39.50	2	723	0.28%
2023/07/21	2	40.23	0	0.00	40.15	2	706	0.28%
2023/07/19	2	40.80	0	0.00	40.80	2	691	0.29%
2023/07/18	0	41.25	1.3	41.18	40.90	-1.3	684	-0.19%
2023/07/17	0	0.00	1.4	41.27	41.35	-1.4	676	-0.21%
2023/07/14	0	0.00	2	41.05	40.85	-2	677	-0.30%
2023/07/13	0	0.00	9	41.21	41.00	-9	668	-1.35%
2023/07/10	0	0.00	0.4	41.10	41.30	-0.4	670	-0.06%
2023/07/07	0	0.00	1	40.90	41.20	-1	670	-0.15%
2023/07/06	0	0.00	6	41.17	41.25	-6	668	-0.90%
2023/07/05	1	41.50	6	41.60	41.50	-5	669	-0.75%
2023/07/04	0	0.00	25	41.20	41.50	-25	661	-3.78%
2023/07/03	0	0.00	1	41.20	41.20	-1	658	-0.15%
2023/06/29	0	0.00	1	41.60	41.60	-1	647	-0.15%
2023/06/28	2	41.53	0	0.00	41.55	2	643	0.31%
2023/06/27	25	41.71	6	41.54	41.55	19	640	2.97%
2023/06/26	0	0.00	2	41.28	41.40	-2	633	-0.32%
2023/06/21	1	40.70	3	40.80	41.15	-2	629	-0.32%
2023/06/20	0	40.75	1	40.75	40.75	-1	627	-0.16%
2023/06/19	0	0.00	1	40.60	40.75	-1	627	-0.16%
2023/06/16	1	40.75	0	0.00	40.70	1	625	0.16%
2023/06/14	0	0.00	3	41.17	41.00	-3	640	-0.47%
2023/06/13	1	41.00	0	0.00	41.25	1	645	0.15%
2023/06/12	0	41.10	6	41.06	41.05	-6	648	-0.92%
2023/06/08	0	0.00	0.2	41.40	41.30	-0.2	652	-0.03%
2023/06/07	0	0.00	1	41.80	41.80	-1	651	-0.15%
2023/06/06	0	0.00	1	41.30	41.65	-1	648	-0.15%
2023/06/05	0	0.00	1	41.25	41.25	-1	657	-0.15%
2023/06/02	0	0.00	1	41.10	41.20	-1	664	-0.15%
2023/06/01	0	0.00	1	41.10	41.10	-1	659	-0.15%
2023/05/24	0	0.00	1	41.85	41.95	-1	621	-0.16%
2023/05/23	2	41.85	0	0.00	41.65	2	612	0.33%
2023/05/22	1	42.00	1	42.15	42.05	0	599	0.00%
2023/05/19	2	41.70	0	0.00	41.55	2	577	0.35%
2023/05/18	0.5	41.85	1	41.95	42.00	-0.5	559	-0.09%
2023/05/15	0	0.00	5	40.35	40.45	-5	504	-0.99%
2023/05/12	0	0.00	0.6	40.85	40.45	-0.6	512	-0.12%
2023/05/11	0	0.00	0.6	40.85	40.60	-0.6	516	-0.12%
2023/05/10	0	0.00	1.3	40.80	40.95	-1.3	522	-0.24%
2023/04/21	1	40.00	0	0.00	40.05	1	580	0.18%
2023/04/20	1	40.20	0	0.00	40.15	1	584	0.17%
2023/04/19	0	40.50	0	0.00	40.20	0	591	0.00%
2023/04/18	0	0.00	2	40.48	40.50	-2	583	-0.34%
2023/04/17	2	40.50	0	0.00	40.40	2	583	0.34%
2023/04/14	5	40.55	0	0.00	40.50	5	575	0.87%
2023/04/11	0	0.00	10	40.15	40.50	-10	573	-1.74%
2023/04/10	0	0.00	1	40.25	40.20	-1	572	-0.17%
2023/04/07	0	0.00	9	40.50	40.50	-9	567	-1.59%
2023/03/31	0	0.00	1	40.85	40.85	-1	566	-0.18%
2023/03/30	1	40.60	0	0.00	40.55	1	569	0.18%
2023/03/24	1	40.40	0.3	40.35	40.55	0.7	580	0.13%
2023/03/23	1	40.35	3	40.30	40.35	-2	584	-0.34%
2023/03/17	1.3	39.92	0	0.00	40.60	1.3	579	0.22%
2023/03/16	1	40.00	0	0.00	40.05	1	539	0.19%
2023/03/13	4	40.89	18	41.50	41.30	-14	518	-2.70%
2023/03/10	0.3	41.90	0	0.00	41.70	0.3	506	0.05%
2023/03/09	1.1	42.32	0	0.00	42.30	1.1	503	0.22%
2023/03/08	1.2	42.94	0	0.00	42.95	1.2	500	0.24%
2023/03/06	0	0.00	0.9	42.05	42.00	-0.9	479	-0.19%
2023/03/02	0	0.00	0.1	42.05	41.85	-0.1	478	-0.02%
2023/03/01	0	0.00	0.9	42.00	41.90	-0.9	477	-0.19%
2023/02/23	1	41.50	0	0.00	41.45	1	463	0.22%
2023/02/22	0	0.00	3	41.20	41.45	-3	461	-0.65%
2023/02/20	0.1	41.40	0	0.00	41.20	0.1	464	0.03%
2023/02/10	1	41.80	0	0.00	41.60	1	475	0.21%
2023/02/06	1	42.15	0	0.00	42.00	1	454	0.22%
2023/02/01	0	0.00	1	41.89	42.25	-1	433	-0.24%
2023/01/31	1	41.50	0.5	41.55	41.45	0.5	425	0.12%
2023/01/30	0	0.00	0.3	41.00	40.95	-0.3	418	-0.07%
2023/01/16	0	0.00	0	40.20	41.05	0	413	-0.01%
2023/01/12	1	39.90	0	0.00	39.95	1	424	0.24%
2023/01/11	1	39.90	0	0.00	39.85	1	423	0.24%
2022/12/30	0	39.90	0	0.00	39.85	0	413	0.01%
2022/12/22	0	0.00	1	39.30	39.60	-1	448	-0.22%
2022/12/19	1	39.00	0	0.00	38.95	1	503	0.20%
2022/12/16	0.4	39.43	0	0.00	38.70	0.4	504	0.07%
2022/12/15	0	39.95	0	0.00	39.60	0	494	0.01%
2022/12/13	0.1	39.85	0	0.00	39.60	0.1	488	0.02%
2022/12/07	0	0.00	2	40.15	40.30	-2	505	-0.40%
2022/12/06	0.1	40.70	0	0.00	40.40	0.1	507	0.01%
2022/11/30	0	0.00	0	40.80	40.85	0	505	0.00%
2022/11/28	2	40.00	0	0.00	40.10	2	504	0.40%
2022/11/15	0.1	40.10	0	0.00	40.15	0.1	519	0.01%
2022/11/11	0	0.00	0.2	39.45	39.60	-0.2	513	-0.04%
2022/11/04	0	38.80	0	0.00	38.90	0	528	0.00%
2022/11/03	0.1	38.90	0	0.00	38.70	0.1	536	0.01%
2022/10/24	0	0.00	1	37.50	37.65	-1	574	-0.17%
2022/10/19	1	38.30	1	38.40	38.30	0	556	0.00%
2022/10/14	0.1	37.45	0	0.00	37.35	0.1	582	0.01%
2022/10/13	0	0.00	1	36.95	36.95	-1	595	-0.17%
2022/10/12	0	0.00	2	37.70	37.85	-2	603	-0.33%
2022/10/11	0.1	37.85	0	0.00	37.65	0.1	624	0.02%
2022/10/04	0.1	38.50	0	0.00	38.50	0.1	654	0.02%
2022/10/03	0	0.00	0.1	38.25	38.20	-0.1	660	-0.01%
2022/09/30	0	0.00	1	38.25	38.25	-1	661	-0.15%
2022/09/29	0.3	37.45	0	0.00	37.25	0.3	653	0.04%
2022/09/28	3.2	37.69	1	37.50	37.05	2.2	640	0.35%
2022/09/27	0.1	39.00	0	0.00	38.85	0.1	611	0.01%
2022/09/26	2	39.50	0.1	39.95	39.50	1.9	598	0.32%
2022/09/22	0.1	40.05	2	40.10	40.05	-1.9	594	-0.32%
2022/09/21	7	40.50	0	0.00	40.45	7	587	1.19%
2022/09/15	0	0.00	1	40.80	40.80	-1	609	-0.16%
2022/09/13	0.1	41.45	2	41.50	41.35	-1.9	636	-0.30%
2022/09/12	1	40.85	0	0.00	41.10	1	649	0.15%
2022/08/26	1	41.75	0	0.00	41.75	1	717	0.14%
2022/08/23	0.1	41.30	0	0.00	41.20	0.1	720	0.01%
2022/08/17	0.2	41.78	0	0.00	41.65	0.2	729	0.03%
2022/08/11	0	40.45	0	0.00	40.80	0	730	0.00%
2022/08/10	30	40.34	0	0.00	40.45	30	732	4.09%
2022/08/09	0.1	40.55	0	0.00	40.50	0.1	730	0.01%
2022/08/08	0.3	40.50	0	0.00	40.45	0.3	731	0.03%
2022/08/04	0.1	41.00	0	0.00	40.95	0.1	737	0.01%
2022/07/26	1	42.15	0	0.00	42.20	1	769	0.13%
2022/07/22	1	42.00	0	0.00	41.85	1	803	0.12%
2022/07/21	1	42.10	0	0.00	42.20	1	801	0.12%
2022/07/20	0	0.00	0.3	44.05	44.00	-0.3	790	-0.04%
2022/07/19	0	0.00	1	43.50	43.60	-1	784	-0.13%
2022/07/13	1	44.10	0	0.00	44.20	1	762	0.13%
2022/07/08	25	46.47	0	0.00	46.20	25	810	3.08%
2022/07/04	0	0.00	0.1	46.20	46.35	-0.1	817	-0.01%
2022/06/29	0	46.50	0	0.00	46.40	0	840	0.00%
2022/06/28	0	0.00	2	46.68	46.65	-2	840	-0.24%
2022/06/27	2	46.65	0.1	46.45	46.70	1.9	848	0.22%
2022/06/22	0	0.00	8	45.50	45.70	-8	843	-0.95%
2022/06/20	0	46.00	0	0.00	45.15	0	836	0.00%
2022/06/17	1.1	45.81	1	46.30	45.80	0.1	830	0.01%
2022/06/14	0.3	46.42	0	0.00	46.00	0.3	815	0.04%
2022/06/13	0	0.00	7.1	46.89	46.80	-7.1	808	-0.88%
2022/06/09	0	0.00	0.1	47.75	47.55	-0.1	831	-0.02%
2022/06/06	0	47.55	0	0.00	47.50	0	918	0.00%
2022/05/30	1	47.60	0	0.00	47.55	1	1,059	0.09%
2022/05/26	0	0.00	5	47.10	47.10	-5	1,066	-0.47%
2022/05/25	1	47.25	0	0.00	47.30	1	1,081	0.09%
2022/05/20	1	47.10	0	0.00	47.05	1	1,096	0.09%
2022/05/18	2	47.50	0	47.90	47.70	2	1,107	0.18%
2022/05/17	0	0.00	2	48.05	48.10	-2	1,108	-0.18%
2022/05/13	2	47.10	0	0.00	47.65	2	1,109	0.18%
2022/05/12	0.1	47.25	0	0.00	47.00	0.1	1,104	0.01%
2022/05/10	1	47.20	0	0.00	47.95	1	1,097	0.09%
2022/05/09	0.2	48.33	0	0.00	47.95	0.2	1,110	0.01%
2022/05/06	0	49.05	20	48.86	48.45	-20	1,106	-1.81%
2022/05/03	20	50.10	0	0.00	50.00	20	1,101	1.82%
2022/04/29	2	50.60	1	49.85	50.40	1	1,090	0.09%
2022/04/28	1	49.25	0	0.00	50.50	1	1,073	0.09%
2022/04/27	0.2	48.65	0	0.00	48.75	0.2	1,056	0.01%
2022/04/21	0.1	50.70	0	0.00	50.20	0.1	1,058	0.00%
2022/04/20	0	50.10	0	0.00	50.30	0	1,058	0.00%
2022/04/15	4.1	50.89	0	0.00	50.90	4.1	1,044	0.39%
2022/04/13	5	49.70	0	0.00	50.00	5	997	0.50%
2022/04/07	0	50.10	0	0.00	50.00	0	1,028	0.00%
2022/04/01	0.1	49.45	0	0.00	49.50	0.1	1,018	0.01%
2022/03/30	0.1	49.65	0	0.00	49.90	0.1	1,047	0.01%
2022/03/29	0	0.00	1	49.85	49.75	-1	1,045	-0.10%
2022/03/28	0.1	49.10	0	0.00	49.20	0.1	1,051	0.01%
2022/03/24	0.1	48.65	15	48.60	48.85	-14.9	1,099	-1.36%
2022/03/23	2	49.00	7.7	48.81	48.85	-5.7	1,148	-0.50%
2022/03/22	0.2	49.23	1.3	49.06	49.05	-1.1	1,180	-0.09%
2022/03/21	0.1	49.78	100	49.54	49.60	-99.9	1,192	-8.37%
2022/03/18	0	0.00	0.1	49.05	49.55	-0.1	1,212	-0.01%
2022/03/17	0.1	48.80	0	0.00	48.85	0.1	1,201	0.01%
2022/03/15	2.1	47.81	0	0.00	47.80	2.1	1,188	0.18%
2022/03/14	2.6	48.19	0	0.00	48.00	2.6	1,181	0.22%
2022/03/11	1.1	48.32	0	0.00	48.25	1.1	1,169	0.09%
2022/03/10	0.1	49.20	1	48.55	49.05	-0.9	1,159	-0.08%
2022/03/09	3.1	48.24	0	0.00	48.00	3.1	1,148	0.27%
2022/03/08	6.1	49.02	0	0.00	48.70	6.1	1,092	0.56%
2022/03/07	4.5	49.92	1	49.75	49.85	3.5	1,037	0.34%
2022/03/04	7.1	50.43	0	0.00	50.50	7.1	1,010	0.70%
2022/03/02	0.1	51.10	0	0.00	51.00	0.1	972	0.01%
2022/02/24	1.1	51.11	0	0.00	51.10	1.1	947	0.12%
2022/02/18	1.1	51.30	0	0.00	51.30	1.1	957	0.11%
2022/02/14	0.1	51.60	0	0.00	51.50	0.1	950	0.01%
2022/02/08	0	0.00	1.7	51.43	51.50	-1.7	977	-0.18%
2022/02/07	0	0.00	15	51.50	51.40	-15	1,011	-1.48%
2022/01/26	2	51.50	0	0.00	51.40	2	1,025	0.19%
2022/01/25	2.1	51.36	0	0.00	51.80	2.1	1,037	0.20%
2022/01/24	0.1	51.50	3	51.47	51.70	-2.9	1,038	-0.28%
2022/01/21	0.1	52.00	7	51.79	51.70	-6.9	1,034	-0.67%
2022/01/19	5.2	51.68	0	0.00	51.80	5.2	1,033	0.50%
2022/01/18	0	0.00	1	52.00	51.80	-1	1,050	-0.10%
2022/01/17	1	52.00	0	0.00	51.90	1	1,047	0.10%
2022/01/12	0.3	52.50	0	0.00	52.40	0.3	1,062	0.03%
2022/01/10	5.1	52.51	0	0.00	53.20	5.1	1,054	0.48%
2022/01/07	5	52.70	0	0.00	52.60	5	1,049	0.48%
2022/01/05	1.1	52.32	0	0.00	52.30	1.1	1,049	0.10%
2022/01/04	0	52.80	0	0.00	52.50	0	1,048	0.00%
2022/01/03	1	52.90	0	0.00	52.70	1	1,043	0.10%
2021/12/30	0	0.00	0.1	53.50	52.90	-0.1	1,042	-0.01%
2021/12/29	0.1	52.90	0	0.00	53.60	0.1	1,030	0.01%
2021/12/28	1	52.90	0	0.00	52.90	1	1,026	0.10%
2021/12/27	6	52.70	0	0.00	52.60	6	1,023	0.59%
2021/12/24	1	53.00	0	0.00	52.90	1	1,013	0.10%
2021/12/23	1	53.00	1	53.30	53.30	0	1,000	0.00%
2021/12/22	0.3	53.30	0	0.00	53.20	0.3	999	0.03%
2021/12/20	0	0.00	0.3	53.90	53.90	-0.3	969	-0.03%
2021/12/17	1	53.50	0	0.00	53.20	1	926	0.11%
2021/12/16	0	0.00	1	53.00	53.20	-1	867	-0.12%
2021/12/15	1	52.60	0	0.00	52.30	1	834	0.12%
2021/12/14	1	52.10	0	0.00	52.10	1	840	0.12%
2021/12/13	0.1	52.10	1	52.00	52.10	-0.9	825	-0.10%
2021/12/10	1	51.20	0.2	51.60	51.60	0.8	817	0.10%
2021/12/09	0	51.40	0	0.00	51.20	0	818	0.00%
2021/12/08	0	0.00	1	51.10	51.10	-1	828	-0.12%
2021/12/07	0.2	51.30	0	0.00	51.20	0.2	825	0.02%
2021/12/06	0.1	51.30	0	0.00	51.20	0.1	823	0.01%
2021/12/02	0.2	51.20	0	0.00	51.10	0.2	829	0.02%
2021/11/29	0.1	51.60	0	0.00	51.30	0.1	824	0.01%
2021/11/26	0	0.00	10	51.93	51.70	-10	828	-1.21%
2021/11/25	0	0.00	2	51.70	51.60	-2	824	-0.24%
2021/11/24	0.1	51.80	7	51.70	51.60	-6.9	824	-0.84%
2021/11/23	0	0.00	5	51.60	51.70	-5	825	-0.61%
2021/11/19	4	51.50	0	0.00	51.50	4	836	0.48%
2021/11/18	3	51.90	0	0.00	52.00	3	819	0.37%
2021/11/17	0.1	51.80	0	0.00	52.00	0.1	809	0.01%
2021/11/16	0.1	51.70	0	0.00	51.80	0.1	808	0.01%
2021/11/15	0.1	51.80	0	0.00	51.70	0.1	815	0.01%
2021/11/11	0.2	52.00	0	0.00	51.90	0.2	807	0.02%
2021/11/09	2.1	51.90	5	51.90	51.90	-2.9	811	-0.36%
2021/11/08	1.1	52.42	0	0.00	52.60	1.1	779	0.13%
2021/11/05	0	0.00	1	52.71	53.00	-1	773	-0.13%
2021/11/04	1.1	53.39	4	53.40	53.20	-2.9	773	-0.38%
2021/11/03	1	52.80	0	0.00	52.80	1	737	0.14%
2021/11/02	0.1	51.70	3	52.13	52.00	-2.9	718	-0.40%
2021/11/01	0	0.00	1	51.80	51.50	-1	708	-0.14%
2021/10/29	0	0.00	0.5	51.90	51.80	-0.5	706	-0.08%
2021/10/28	1	51.90	0	0.00	51.90	1	706	0.14%
2021/10/27	1	52.00	0	0.00	52.10	1	710	0.14%
2021/10/15	0.1	51.50	0	0.00	51.50	0.1	826	0.01%
2021/10/14	0	0.00	0	51.40	51.50	0	830	0.00%
2021/10/13	1	51.30	1	51.00	51.00	0	832	0.00%
2021/10/07	0.1	51.20	1	51.20	51.30	-0.9	827	-0.11%
2021/10/06	1.2	50.84	0	0.00	50.90	1.2	833	0.14%
2021/10/05	0.1	51.00	0	0.00	51.10	0.1	836	0.01%
2021/10/04	0.1	51.30	0	0.00	51.10	0.1	832	0.01%
2021/10/01	1.1	51.21	0	0.00	51.20	1.1	834	0.13%
2021/09/29	0	51.80	0	0.00	51.40	0	830	0.01%
2021/09/28	0.1	51.90	0	0.00	52.00	0.1	838	0.01%
2021/09/27	0	0.00	0.1	52.00	52.00	-0.1	841	-0.01%
2021/09/24	0.1	51.80	0	0.00	51.60	0.1	861	0.01%
2021/09/23	0	0.00	1	51.60	51.60	-1	866	-0.12%
2021/09/17	0	0.00	2	51.50	51.80	-2	872	-0.23%
2021/09/16	0.1	51.40	0	0.00	51.40	0.1	851	0.01%
2021/09/15	0.1	51.30	0	0.00	51.10	0.1	845	0.01%
2021/09/13	1.2	51.24	0	0.00	51.30	1.2	848	0.14%
2021/09/08	0.3	51.80	0	0.00	51.70	0.3	865	0.03%
2021/09/07	1	51.70	0	52.00	51.80	1	868	0.11%
2021/09/06	1.1	51.92	0	0.00	52.00	1.1	883	0.12%
2021/09/03	0.1	52.20	0	0.00	52.10	0.1	886	0.01%
2021/09/01	1	52.20	1	52.30	52.30	0	898	0.00%
2021/08/30	0.1	51.96	2	51.80	51.80	-1.9	898	-0.21%
2021/08/27	1.1	51.54	0.1	51.90	51.70	1	912	0.11%
2021/08/26	2.2	51.62	0	0.00	51.70	2.2	922	0.24%
2021/08/24	0.1	51.70	0	0.00	51.80	0.1	939	0.01%
2021/08/20	6.1	51.30	0	0.00	51.30	6.1	964	0.63%
2021/08/19	11.2	51.30	0	0.00	51.70	11.2	994	1.13%
2021/08/18	2	51.25	0	0.00	51.90	2	1,007	0.20%
2021/08/17	0.1	51.62	0	0.00	51.50	0.1	1,022	0.01%
2021/08/16	20.2	51.50	0	0.00	51.40	20.2	1,030	1.96%
2021/08/13	20	51.90	0	0.00	51.90	20	1,037	1.93%
2021/08/12	2.3	52.12	0.5	52.20	52.10	1.8	1,042	0.17%
2021/08/11	1	52.00	0.1	52.10	52.10	0.9	1,058	0.09%
2021/08/10	0	0.00	0.3	52.30	52.00	-0.3	1,081	-0.03%
2021/08/09	0.1	52.49	0	0.00	52.50	0.1	1,132	0.01%
2021/08/05	0.2	52.45	0	0.00	52.80	0.2	1,192	0.02%
2021/08/04	1.1	52.33	0.3	52.60	52.30	0.8	1,306	0.06%
2021/08/03	0.3	52.83	0	0.00	52.70	0.3	1,347	0.02%
2021/08/02	0.2	52.90	0	0.00	52.80	0.2	1,368	0.01%
2021/07/29	0.1	52.20	0	0.00	51.90	0.1	1,381	0.01%
2021/07/28	2	51.60	0	0.00	51.80	2	1,387	0.14%
2021/07/27	0.1	52.60	2	52.30	52.10	-1.9	1,427	-0.13%
2021/07/26	3	52.70	1.5	52.98	52.60	1.5	1,450	0.10%
2021/07/23	0.1	54.30	1	54.30	54.70	-0.9	1,459	-0.06%
2021/07/22	0.1	54.50	0	0.00	54.30	0.1	1,479	0.00%
2021/07/20	0.1	54.70	0	0.00	54.60	0.1	1,512	0.01%
2021/07/16	0	0.00	0.1	55.30	55.20	-0.1	1,605	-0.01%
2021/07/15	0	55.10	0	0.00	55.00	0	1,626	0.00%
2021/07/13	0.1	54.70	0	0.00	55.00	0.1	1,728	0.01%
2021/07/12	0	54.70	0.1	54.80	54.60	0	1,779	0.00%
2021/07/09	2	54.70	0.1	54.80	54.50	1.9	1,819	0.11%
2021/07/08	0.1	54.90	0	0.00	54.80	0.1	1,877	0.00%
2021/07/07	0	0.00	1.2	55.00	54.80	-1.2	1,938	-0.06%
2021/07/05	0.1	55.10	0	0.00	55.20	0.1	2,048	0.00%
2021/07/02	2	54.80	0	0.00	54.60	2	2,086	0.10%
2021/07/01	1	54.70	0	0.00	54.60	1	2,120	0.05%
2021/06/30	8	54.20	0	0.00	54.10	8	2,153	0.37%
2021/06/29	0	54.20	10	54.00	54.30	-10	2,224	-0.45%
2021/06/28	0	54.40	0	0.00	54.30	0	2,300	0.00%
2021/06/24	0	0.00	0.5	53.90	54.10	-0.5	2,351	-0.02%
2021/06/23	0.1	53.50	0.1	53.70	53.60	0	2,391	0.00%
2021/06/22	0.1	53.50	0	0.00	53.20	0.1	2,418	0.00%
2021/06/18	1.2	53.35	0	0.00	53.90	1.2	2,503	0.05%
2021/06/17	0.1	53.92	0	0.00	53.70	0.1	2,542	0.00%
2021/06/16	0.1	53.90	0	0.00	53.90	0.1	2,616	0.00%
2021/06/11	0.1	53.80	0	0.00	53.90	0.1	2,680	0.00%
2021/06/09	0.1	53.70	0	0.00	53.70	0.1	2,815	0.00%
2021/06/08	0.1	53.90	0	0.00	53.40	0.1	2,870	0.00%
2021/06/07	0	0.00	1	53.90	54.00	-1	2,932	-0.04%
2021/06/03	0.2	54.30	1	54.20	54.20	-0.9	3,175	-0.03%
2021/06/02	10.1	54.50	0	0.00	54.40	10.1	3,250	0.31%
2021/06/01	0	0.00	0.1	54.50	54.40	-0.1	3,301	0.00%
2021/05/31	0	0.00	1	53.70	53.70	-1	3,365	-0.03%
2021/05/28	4	52.60	0	0.00	52.60	4	3,503	0.11%
2021/05/27	1	51.70	0.5	52.60	52.20	0.5	3,627	0.01%
2021/05/26	20.2	51.90	0	0.00	52.00	20.2	4,443	0.45%
2021/05/25	0.1	52.30	1	52.10	52.10	-0.9	4,578	-0.02%
2021/05/24	0.3	52.29	0	0.00	52.10	0.3	4,656	0.01%
2021/05/21	1	52.59	4	52.00	52.20	-3	4,733	-0.06%
2021/05/19	0.6	52.83	2	52.40	52.20	-1.4	4,830	-0.03%
2021/05/18	4	51.60	1	52.00	52.90	3	4,897	0.06%
2021/05/17	1.2	51.36	4	51.40	51.00	-2.8	4,965	-0.06%
2021/05/14	6.1	52.46	0	0.00	52.90	6.1	4,942	0.12%
2021/05/13	3.4	52.77	0	0.00	52.40	3.4	4,946	0.07%
2021/05/12	3.9	53.15	1	53.40	52.10	2.9	4,955	0.06%
2021/05/11	0.7	55.51	0	0.00	55.00	0.7	4,892	0.01%
2021/05/10	0	0.00	2	56.30	56.40	-2	4,892	-0.04%
2021/05/07	0.3	55.83	0.1	55.60	55.80	0.2	4,918	0.00%
2021/05/06	1.5	55.34	1.1	55.41	55.40	0.4	4,953	0.01%
2021/05/05	1.2	55.90	0.2	55.90	55.60	1	4,965	0.02%
2021/05/04	2.5	55.83	3.3	55.77	55.70	-0.8	5,014	-0.02%
2021/05/03	3.2	56.25	0	0.00	56.20	3.2	5,028	0.06%
2021/04/29	2.2	56.77	2.5	56.98	56.90	-0.3	5,071	-0.01%
2021/04/28	4	56.85	2.3	56.66	57.30	1.7	5,085	0.03%
2021/04/27	6.1	56.30	0	0.00	56.10	6.1	5,114	0.12%
2021/04/26	1.6	56.45	1	56.40	56.30	0.6	5,113	0.01%
2021/04/23	0.1	56.70	0	0.00	56.40	0.1	5,131	0.00%
2021/04/22	2.1	57.20	0.3	57.26	56.80	1.9	5,151	0.04%
2021/04/21	1	57.20	3	57.47	57.40	-2	5,128	-0.04%
2021/04/20	2.1	57.02	0	0.00	57.00	2.1	5,164	0.04%
2021/04/19	2.1	57.70	1	57.70	57.70	1.1	5,199	0.02%
2021/04/16	1	57.10	2.2	57.13	57.10	-1.2	5,199	-0.02%
2021/04/15	5.3	55.99	0	56.20	56.00	5.3	5,180	0.10%
2021/04/14	3.4	56.34	1	56.10	56.20	2.4	5,199	0.05%
2021/04/13	0.2	56.55	0	0.00	56.70	0.2	5,158	0.00%
2021/04/12	3.3	56.80	6	56.60	56.60	-2.7	5,117	-0.05%
2021/04/09	2.2	57.07	0	0.00	57.20	2.2	5,051	0.04%
2021/04/08	1.3	57.14	4	57.13	57.10	-2.7	5,032	-0.05%
2021/04/07	1.2	57.22	0	0.00	57.30	1.2	5,005	0.02%
2021/04/06	2.4	57.54	2.3	57.34	57.30	0.1	4,974	0.00%
2021/04/01	2.3	57.99	0	0.00	57.60	2.3	4,930	0.05%
2021/03/31	2.1	58.40	0	0.00	58.60	2.1	4,861	0.04%
2021/03/30	4.1	57.63	1	57.60	58.00	3.1	4,782	0.06%
2021/03/29	0.2	57.55	3	57.43	57.50	-2.8	4,755	-0.06%
2021/03/26	0.2	57.50	0.8	57.46	57.50	-0.6	4,733	-0.01%
2021/03/25	0.3	57.45	1.3	57.42	57.30	-0.9	4,724	-0.02%
2021/03/24	1.3	57.56	0.2	57.80	57.60	1	4,721	0.02%
2021/03/23	1.6	57.75	0	0.00	57.60	1.6	4,721	0.03%
2021/03/22	2.7	58.27	0	0.00	58.30	2.7	4,669	0.06%
2021/03/19	0.4	57.98	3	57.93	58.20	-2.6	4,642	-0.06%
2021/03/18	1.2	57.23	0	0.00	57.60	1.2	4,606	0.03%
2021/03/17	4.7	57.53	1	57.60	57.40	3.7	4,598	0.08%
2021/03/16	3.3	57.54	15.1	57.47	57.60	-11.7	4,584	-0.26%
2021/03/15	4.6	56.91	2.1	56.81	57.10	2.4	4,568	0.05%
2021/03/12	8.4	57.69	2	57.60	57.60	6.4	4,471	0.14%
2021/03/11	6.6	57.92	3	58.00	58.10	3.6	4,427	0.08%
2021/03/10	108.7	58.19	3	58.13	57.90	105.7	4,373	2.42%	大買/鉅額交易
2021/03/09	4.5	58.03	8.2	57.86	58.60	-3.8	4,264	-0.09%
2021/03/08	4.7	56.85	0	0.00	56.90	4.7	4,164	0.11%
2021/03/05	4.4	56.02	1	56.00	56.00	3.4	4,094	0.08%
2021/03/04	0.5	56.30	0	0.00	56.10	0.5	4,088	0.01%
2021/03/03	14.7	56.44	0	0.00	56.10	14.7	4,021	0.37%
2021/03/02	10.4	55.94	0	0.00	55.80	10.4	3,884	0.27%
2021/02/26	24.9	54.81	1	55.00	55.00	23.9	3,761	0.63%
2021/02/25	10.2	55.95	0	0.00	55.70	10.2	2,924	0.35%
2021/02/24	1.6	56.75	2	57.10	56.60	-0.4	2,793	-0.02%
2021/02/23	1.1	57.02	0	0.00	57.00	1.1	2,730	0.04%
2021/02/22	0.3	57.23	0	0.00	56.90	0.3	2,653	0.01%
2021/02/19	1	57.10	0	0.00	56.90	1	2,627	0.04%
2021/02/18	5.3	56.31	0	0.00	56.30	5.3	2,572	0.21%
2021/02/17	0.6	56.68	0	0.00	56.90	0.6	2,502	0.02%
2021/02/05	0.1	57.05	0	0.00	57.00	0.1	2,434	0.00%
2021/02/04	1.1	56.90	0	0.00	56.80	1.1	2,413	0.05%
2021/02/03	1	57.70	0	0.00	57.30	1	2,398	0.04%
2021/02/02	0.1	56.30	1	56.10	56.10	-1	2,348	-0.04%
2021/02/01	5	55.90	0	0.00	56.20	5	2,295	0.22%
2021/01/29	1.2	57.15	1	57.00	56.50	0.2	2,251	0.01%
2021/01/28	0.2	56.81	0.4	57.00	57.10	-0.2	2,203	-0.01%
2021/01/27	4	56.45	0	0.00	56.70	4	2,154	0.19%
2021/01/26	8.1	54.98	1	55.00	55.50	7.1	2,105	0.34%
2021/01/25	5.3	53.85	2	54.50	55.50	3.3	2,039	0.16%
2021/01/22	7.5	54.82	0	0.00	54.90	7.5	1,972	0.38%
2021/01/21	6	55.55	0	0.00	55.30	6	1,892	0.31%
2021/01/20	6.8	56.36	0	0.00	55.80	6.8	1,842	0.37%
2021/01/19	1.9	57.41	0	0.00	57.20	1.9	1,762	0.11%
2021/01/18	1.5	57.72	0	0.00	57.50	1.5	1,728	0.09%
2021/01/15	6	58.50	0	0.00	58.20	6	1,694	0.35%
2021/01/14	5.9	59.13	0	0.00	59.30	5.9	1,656	0.36%
2021/01/13	0.3	59.15	28.2	58.74	59.60	-27.8	1,614	-1.72%
2021/01/12	3.6	59.52	0	0.00	59.30	3.6	1,553	0.23%
2021/01/11	15.3	60.01	1	60.10	59.90	14.3	1,480	0.97%
2021/01/08	16	60.33	0	0.00	60.70	16	1,424	1.12%
2021/01/07	2.2	59.86	0	0.00	59.80	2.2	1,391	0.16%
2021/01/06	2.1	60.50	0	0.00	60.30	2.1	1,335	0.16%
2021/01/05	1.4	60.66	0	0.00	60.70	1.4	1,334	0.11%
2021/01/04	2.1	61.11	1	61.00	61.00	1.1	1,336	0.08%
2020/12/31	1	61.30	0	0.00	61.30	1	1,323	0.08%
2020/12/30	0	0.00	1.2	61.06	61.00	-1.2	1,309	-0.09%
2020/12/29	1.1	60.62	0	0.00	60.40	1.1	1,289	0.08%
2020/12/28	2.1	60.90	1	60.90	60.90	1.1	1,281	0.08%
2020/12/25	1	60.80	0	0.00	60.70	1	1,268	0.08%
2020/12/24	0	0.00	0.1	60.40	60.40	-0.1	1,261	-0.01%
2020/12/23	1	60.00	0	0.00	60.00	1	1,261	0.08%
2020/12/22	0.4	60.43	0	0.00	60.00	0.4	1,265	0.03%
2020/12/21	4.5	60.08	0	0.00	60.30	4.5	1,274	0.35%
2020/12/17	0.1	60.40	1	60.30	60.10	-0.9	1,216	-0.08%
2020/12/16	1.3	60.44	0	0.00	60.80	1.3	1,186	0.11%
2020/12/15	1.1	59.86	0	0.00	59.90	1.1	1,170	0.10%
2020/12/14	0.2	60.67	0.1	60.70	60.20	0.1	1,143	0.01%
2020/12/11	5.4	60.84	0	0.00	60.70	5.4	1,103	0.49%
2020/12/10	3.2	60.85	0	0.00	60.90	3.2	1,080	0.29%
2020/12/09	11.2	61.56	0	0.00	61.20	11.2	1,039	1.07%
2020/12/08	3	61.20	0	0.00	61.30	3	1,022	0.29%
2020/12/07	2.1	61.40	0	0.00	61.20	2.1	1,007	0.20%
2020/12/04	0.2	61.72	0	0.00	61.50	0.2	988	0.02%
2020/12/03	2.2	61.42	0	0.00	61.50	2.2	978	0.22%
2020/12/02	2.3	61.63	0	0.00	61.40	2.3	968	0.24%
2020/12/01	6.1	61.90	0	0.00	62.00	6.1	931	0.65%
2020/11/30	1.3	62.00	0	0.00	62.40	1.3	923	0.14%
2020/11/27	1.2	61.95	0	0.00	61.90	1.2	870	0.14%
2020/11/26	0.1	62.20	0	0.00	62.10	0.1	866	0.01%
2020/11/25	0.1	62.60	1	62.40	62.50	-0.9	882	-0.10%
2020/11/24	0.3	62.44	0	0.00	62.30	0.3	871	0.03%
2020/11/20	2.2	61.58	0	0.00	61.60	2.2	848	0.25%
2020/11/19	2.2	61.83	0	0.00	61.90	2.2	833	0.26%
2020/11/18	0.2	62.40	0	0.00	62.10	0.2	837	0.02%
2020/11/17	1.1	62.56	0	0.00	62.60	1.1	823	0.13%
2020/11/16	0.3	63.45	0	0.00	63.30	0.3	833	0.04%
2020/11/13	0.1	63.80	0	0.00	63.80	0.1	835	0.01%
2020/11/11	0.1	64.00	0	0.00	64.00	0.1	821	0.01%
2020/11/09	0.1	62.60	0	0.00	62.70	0.1	811	0.01%
2020/11/06	0	62.60	0	0.00	62.20	0	815	0.00%
2020/11/03	0.2	62.00	0	0.00	61.50	0.2	833	0.02%
2020/11/02	0.1	61.70	0	0.00	61.70	0.1	839	0.01%
2020/10/30	0.5	62.18	0	0.00	61.10	0.5	842	0.06%
2020/10/29	0.2	62.30	0	0.00	61.90	0.2	835	0.02%
2020/10/28	2	62.65	0	0.00	62.80	2	847	0.24%
2020/10/27	3	62.70	0	0.00	62.80	3	862	0.35%
2020/10/21	0.1	63.20	0	0.00	62.90	0.1	922	0.01%
2020/10/20	2.1	62.92	0	0.00	62.80	2.1	938	0.22%
2020/10/05	0	0.00	1	61.70	61.20	-1	1,094	-0.09%
2020/09/25	1	60.70	0	0.00	61.00	1	1,182	0.08%
2020/09/24	4	60.75	0	0.00	60.80	4	1,189	0.34%
2020/09/23	1	62.20	0	0.00	62.30	1	1,180	0.08%
2020/09/22	1	62.80	0	0.00	62.70	1	1,180	0.08%
2020/09/15	0	0.00	1.1	63.53	63.50	-1.1	1,236	-0.09%
2020/09/09	0	0.00	5.1	62.52	63.10	-5.1	1,282	-0.40%
2020/09/01	40	63.10	0	0.00	63.30	40	1,366	2.93%
2020/08/31	40	63.70	0	0.00	63.70	40	1,367	2.92%
2020/08/14	0	0.00	10	62.30	62.50	-10	1,324	-0.76%
2020/08/13	0	0.00	10	62.00	62.50	-10	1,328	-0.75%
2020/08/06	2	61.95	0	0.00	62.10	2	1,360	0.15%
2020/08/05	0.2	62.30	0	0.00	62.20	0.2	1,369	0.01%
2020/08/04	0	0.00	1	61.70	61.70	-1	1,364	-0.07%
2020/07/31	5	61.90	0	0.00	61.30	5	1,390	0.36%
2020/07/29	1	62.10	0	0.00	62.00	1	1,381	0.07%
2020/07/17	0	0.00	2	63.60	63.50	-2	1,345	-0.15%
2020/07/15	2	67.90	3	67.67	67.60	-1	1,337	-0.07%
2020/07/14	0	0.00	10	67.00	66.60	-10	1,305	-0.77%
2020/07/13	0	0.00	5	66.50	66.50	-5	1,271	-0.39%
2020/07/06	1	65.00	0	0.00	65.70	1	1,204	0.08%
2020/06/30	0	0.00	0.1	63.10	63.00	-0.1	1,255	0.00%
2020/06/15	6	63.72	0	0.00	63.00	6	1,458	0.41%
2020/06/08	5	66.10	0	0.00	66.40	5	1,570	0.32%
2020/06/04	0	0.00	1	66.00	65.40	-1	1,583	-0.06%
2020/06/03	0	0.00	0.4	65.80	65.80	-0.4	1,601	-0.02%
2020/06/01	1	64.70	0	0.00	64.20	1	1,602	0.06%
2020/05/20	0.2	66.00	0	0.00	66.30	0.2	1,629	0.01%
2020/05/18	5	65.70	0	0.00	65.70	5	1,681	0.30%
2020/05/14	0	0.00	5	68.20	67.80	-5	1,704	-0.29%
2020/05/13	0	0.00	1	67.30	67.90	-1	1,704	-0.06%
2020/05/12	5	66.80	0	0.00	66.50	5	1,716	0.29%
2020/05/08	1	66.00	0	0.00	65.60	1	1,740	0.06%
2020/05/05	0	0.00	1	66.00	65.60	-1	1,762	-0.06%
2020/04/24	5	65.90	0	0.00	65.90	5	1,841	0.27%
2020/04/23	0.1	66.30	1	66.70	66.20	-0.9	1,838	-0.05%
2020/04/20	1	67.00	1	68.00	68.20	0	1,821	0.00%
2020/04/15	0	0.00	1	64.90	65.30	-1	1,772	-0.06%
2020/04/14	1	64.00	0	0.00	63.90	1	1,769	0.06%
2020/04/07	1	63.80	0	0.00	63.80	1	1,773	0.06%
2020/04/06	0	0.00	2	63.55	63.90	-2	1,761	-0.11%
2020/04/01	1	62.50	0	0.00	62.00	1	1,746	0.06%
2020/03/25	1	57.00	1	57.30	57.10	0	1,612	0.00%
2020/03/20	2	55.65	0	0.00	54.80	2	1,597	0.13%
2020/03/17	1	51.90	0	0.00	52.50	1	1,529	0.07%
2020/03/16	1	54.00	0	0.00	54.20	1	1,519	0.07%
2020/03/13	1	56.60	0	0.00	56.70	1	1,505	0.07%
2020/03/12	3	59.83	0	0.00	60.80	3	1,447	0.21%
2020/03/11	1	62.50	1	63.00	62.20	0	1,431	0.00%
2020/03/10	6	62.65	0	0.00	63.00	6	1,426	0.42%
2020/03/09	4	65.13	1	64.10	63.80	3	1,413	0.21%
2020/03/06	3	67.10	0	0.00	67.10	3	1,395	0.21%
2020/03/04	1	67.50	0	0.00	68.20	1	1,428	0.07%
2020/03/02	0	0.00	4	69.10	68.10	-4	1,484	-0.27%
2020/02/24	5	68.40	0	0.00	68.40	5	1,523	0.33%
2020/02/20	5	66.72	0	0.00	67.30	5	1,489	0.34%
2020/02/19	3	68.10	0	0.00	68.10	3	1,466	0.20%
2020/02/18	6	69.05	0	0.00	68.80	6	1,456	0.41%
2020/02/17	0	0.00	10	69.91	70.10	-10	1,436	-0.70%
2020/02/13	0	0.00	4	71.50	70.70	-4	1,397	-0.29%
2020/02/11	0	0.00	2	71.20	70.90	-2	1,348	-0.15%
2020/02/07	0	0.00	1	71.00	70.80	-1	1,315	-0.08%
2020/02/06	5	71.70	6	73.00	72.10	-1	1,309	-0.08%
2020/02/04	0	0.00	6	71.23	71.20	-6	1,255	-0.48%
2020/02/03	0	0.00	5	71.50	71.30	-5	1,236	-0.40%
2020/01/30	0	0.00	1	69.00	68.10	-1	1,177	-0.08%
2020/01/13	0	0.00	1.1	69.91	70.00	-1.1	1,090	-0.10%
2019/12/27	5	71.00	0	0.00	71.00	5	1,061	0.47%
2019/12/26	0	0.00	2	71.60	71.30	-2	1,056	-0.19%
2019/12/19	5	71.70	5	72.60	72.00	0	1,101	0.00%
2019/12/17	0	0.00	3	71.30	71.30	-3	1,071	-0.28%
2019/12/13	10	70.60	5	70.14	70.50	5	1,057	0.47%
2019/12/06	0	0.00	1	68.60	68.40	-1	997	-0.10%
2019/12/04	0	0.00	3	66.87	66.90	-3	972	-0.31%
2019/12/02	0	0.00	1	67.70	67.50	-1	980	-0.10%
2019/11/28	0	0.00	20	68.80	68.80	-20	963	-2.08%
2019/11/27	3	68.33	3	68.53	68.60	0	960	0.00%
2019/11/26	0	0.00	1	65.70	66.70	-1	918	-0.11%
2019/11/21	0	0.00	5	63.00	63.00	-5	847	-0.59%
2019/10/21	0	0.00	1	62.00	62.20	-1	910	-0.11%
2019/10/08	0	0.00	1	62.30	62.60	-1	938	-0.11%
2019/10/03	2	61.85	0	0.00	61.80	2	956	0.21%
2019/09/27	4	62.25	0	0.00	62.10	4	946	0.42%
2019/09/26	2	63.70	0	0.00	63.60	2	932	0.21%
2019/09/20	1.1	63.75	0	0.00	64.50	1.1	914	0.12%
2019/09/12	0	0.00	5	64.42	64.60	-5	928	-0.54%
2019/09/11	0	0.00	3	64.33	63.60	-3	914	-0.33%
2019/09/09	0	0.00	1	64.00	63.60	-1	925	-0.11%
2019/09/05	0	0.00	1	63.90	63.50	-1	935	-0.11%
2019/09/04	1	62.10	0	0.00	63.20	1	929	0.11%
2019/09/03	0	0.00	1	63.50	62.30	-1	936	-0.11%
2019/09/02	0	0.00	2	63.20	63.70	-2	946	-0.21%
2019/08/30	0	0.00	1	61.80	62.20	-1	956	-0.10%
2019/08/29	0	0.00	3	60.97	61.20	-3	970	-0.31%
2019/08/28	0	0.00	1	60.30	60.40	-1	975	-0.10%
2019/08/22	0	0.00	3	60.00	60.10	-3	1,076	-0.28%
2019/08/20	0	0.00	2	59.40	59.50	-2	1,226	-0.16%
2019/08/19	0	0.00	2	58.50	58.40	-2	1,221	-0.16%
2019/08/15	0	0.00	1	58.40	58.40	-1	1,242	-0.08%
2019/08/08	0	0.00	1	58.30	58.00	-1	1,304	-0.08%
2019/08/07	1	57.90	0	0.00	57.80	1	1,330	0.08%
2019/07/30	2	58.70	0	0.00	58.50	2	1,400	0.14%
2019/07/24	1	58.70	0.2	59.00	58.80	0.8	1,443	0.05%
2019/07/19	1	59.80	0	0.00	59.60	1	1,524	0.07%
2019/07/15	1	61.00	0	0.00	61.20	1	1,518	0.07%
2019/07/04	1	61.10	0	0.00	61.40	1	1,615	0.06%
2019/07/01	1	60.30	0.2	60.90	60.70	0.8	1,670	0.05%
2019/06/27	0	0.00	1	61.60	61.90	-1	1,694	-0.06%
2019/06/20	0	0.00	1	61.00	60.90	-1	1,671	-0.06%
2019/06/19	1	60.70	0	0.00	61.00	1	1,662	0.06%
2019/06/05	0.3	59.60	0	0.00	59.70	0.3	1,596	0.02%
2019/06/04	4	60.63	3	60.10	59.70	1	1,579	0.06%
2019/06/03	3	60.50	3	60.80	60.80	0	1,567	0.00%
2019/05/31	3	60.50	3	60.20	60.60	0	1,559	0.00%
2019/05/30	3	60.70	29	60.14	61.00	-26	1,553	-1.67%
2019/05/29	16	58.71	6	60.73	60.70	10	1,561	0.64%
2019/05/28	13	60.54	9	60.84	59.60	4	1,541	0.26%
2019/05/23	5	55.40	0	0.00	55.90	5	1,394	0.36%
2019/05/22	5	56.20	0	0.00	56.00	5	1,387	0.36%
2019/05/21	0	0.00	1	57.10	56.90	-1	1,376	-0.07%
2019/05/17	0	0.00	20	55.10	55.10	-20	1,330	-1.50%
2019/05/14	0	0.00	1	56.40	56.10	-1	1,299	-0.08%
2019/05/10	0	0.00	1	52.90	53.00	-1	1,228	-0.08%
2019/05/09	9	53.30	4	52.90	52.90	5	1,219	0.41%
2019/05/08	6	53.83	6	54.00	54.00	0	1,208	0.00%
2019/05/06	2	52.80	0	0.00	53.30	2	1,215	0.16%
2019/05/03	10	53.65	0	0.00	54.10	10	1,202	0.83%
2019/05/02	5.5	54.84	3	54.30	54.10	2.5	1,190	0.21%
2019/04/30	4	54.08	23	54.70	54.70	-19	1,179	-1.61%
2019/04/29	0	0.00	10	54.10	54.60	-10	1,155	-0.87%
2019/04/26	1	53.50	0	0.00	53.50	1	1,121	0.09%
2019/04/25	32	52.69	0	0.00	53.10	32	1,101	2.91%
2019/04/10	1	50.90	0	0.00	51.10	1	928	0.11%
2019/04/08	0	0.00	1	50.90	50.80	-1	884	-0.11%
2019/04/02	1	50.80	0	0.00	50.90	1	853	0.12%
2019/03/20	0	0.00	2	51.90	51.90	-2	793	-0.25%
2019/03/14	3	51.37	0	0.00	51.20	3	763	0.39%
2019/03/13	1	51.00	0	0.00	51.10	1	758	0.13%
2019/02/27	1	52.10	0	0.00	52.70	1	672	0.15%
2019/02/22	0.2	50.70	0	0.00	50.70	0.2	621	0.03%
2019/02/11	0	0.00	1	51.10	51.20	-1	623	-0.16%
2019/01/28	1	50.00	0	0.00	50.10	1	602	0.17%
2019/01/11	0	0.00	2	50.80	50.90	-2	602	-0.33%
2019/01/08	0	0.00	8	49.83	49.80	-8	584	-1.37%
2018/11/26	0	0.00	20	48.55	48.30	-20	740	-2.70%
2018/11/20	8	49.42	0	0.00	49.90	8	788	1.01%
2018/11/19	12	48.69	0	0.00	48.80	12	790	1.52%
2018/10/12	2	44.50	2	43.65	45.00	0	873	0.00%
2018/10/11	4	44.33	3	44.80	43.65	1	870	0.11%
2018/10/08	2	47.65	0	0.00	47.35	2	828	0.24%
2018/10/05	2	48.30	0	0.00	48.30	2	817	0.24%
2018/10/04	2	48.88	0	0.00	48.60	2	812	0.25%
2018/10/03	1	49.80	0	0.00	49.90	1	789	0.13%
2018/10/01	1	50.60	0	0.00	50.80	1	770	0.13%
2018/09/05	1	51.00	0	0.00	51.00	1	861	0.12%
2018/08/29	1	54.50	1	54.00	54.20	0	844	0.00%
2018/08/28	1	51.80	0	0.00	52.20	1	830	0.12%
2018/08/27	1	50.70	1	50.80	50.90	0	831	0.00%
2018/08/24	2	51.75	4	51.20	51.40	-2	830	-0.24%
2018/08/23	2	52.10	0	0.00	52.20	2	1,038	0.19%
2018/08/22	1	53.10	0	0.00	53.00	1	1,056	0.09%
2018/08/21	1	53.70	0	0.00	53.80	1	1,060	0.09%
2018/08/20	1	54.50	0	0.00	54.20	1	1,066	0.09%
2018/08/16	2	54.20	1	54.50	54.80	1	1,071	0.09%
2018/08/15	1	56.40	0	0.00	56.70	1	1,063	0.09%
2018/08/08	0	0.00	1	59.30	59.50	-1	1,144	-0.09%
2018/08/03	5	58.80	0	0.00	58.80	5	1,242	0.40%
2018/08/02	1	58.60	0	0.00	58.70	1	1,247	0.08%
2018/08/01	2	58.90	0	0.00	58.90	2	1,242	0.16%
2018/07/31	9	58.99	0	0.00	59.20	9	1,234	0.73%
2018/07/30	5	60.40	1	60.50	60.40	4	1,231	0.32%
2018/07/26	10	60.20	10	59.90	60.20	0	1,231	0.00%
2018/07/25	10	60.20	0	0.00	59.90	10	1,234	0.81%
2018/07/11	1	60.80	0	0.00	60.70	1	1,218	0.08%
2018/07/09	1	60.20	0	0.00	60.10	1	1,224	0.08%
2018/07/03	1	61.50	0	0.00	61.50	1	1,203	0.08%
2018/06/29	0	0.00	1	62.30	61.70	-1	1,215	-0.08%
2018/06/19	1	61.70	0	0.00	62.10	1	1,252	0.08%
2018/06/12	0	0.00	1	63.00	63.00	-1	1,258	-0.08%
2018/06/08	0	0.00	0.5	62.70	62.70	-0.5	1,275	-0.04%
2018/06/06	2	63.30	0	0.00	63.20	2	1,303	0.15%
2018/06/05	1	63.60	0	0.00	63.20	1	1,300	0.08%
2018/05/31	2	60.85	0.5	61.40	61.20	1.5	1,280	0.12%
2018/05/22	2	59.75	0	0.00	59.90	2	1,099	0.18%
2018/05/17	0	0.00	2	59.90	59.70	-2	1,095	-0.18%
2018/05/16	3	59.17	0	0.00	59.00	3	1,069	0.28%
2018/05/15	4	59.10	0.1	59.30	59.20	3.9	1,054	0.37%
2018/05/14	4	60.50	0	0.00	60.20	4	1,029	0.39%
2018/05/11	4	62.75	0	0.00	62.50	4	1,000	0.40%
2018/05/02	0	0.00	1	66.80	67.40	-1	953	-0.10%
2018/04/27	0.3	66.90	0	0.00	66.90	0.3	953	0.03%
2018/04/26	1.2	66.18	0	0.00	66.40	1.2	945	0.13%
2018/04/25	1	66.40	0.6	66.60	66.40	0.4	939	0.04%
2018/04/24	1	67.20	1	67.40	67.00	0	950	0.00%
2018/04/12	1	68.00	0	0.00	68.00	1	986	0.10%
2018/04/09	0.4	70.00	0	0.00	70.10	0.4	975	0.04%
2018/03/30	0	0.00	1	68.20	68.10	-1	951	-0.11%
2018/03/28	0.4	68.10	0	0.00	68.20	0.4	936	0.04%
2018/03/26	1	65.90	0	0.00	66.00	1	912	0.11%
2018/03/23	3	67.33	0	0.00	67.30	3	881	0.34%
2018/03/14	1	67.90	0	0.00	67.80	1	814	0.12%
2018/02/09	2	68.60	0	0.00	68.80	2	710	0.28%
2018/02/07	1	71.00	0	0.00	70.50	1	715	0.14%
2018/02/06	3	70.00	0	0.00	69.90	3	715	0.42%
2018/01/10	0	0.00	2	74.90	74.80	-2	622	-0.32%
2018/01/09	0	0.00	2	75.00	75.00	-2	618	-0.32%
2018/01/04	0	0.00	1	74.70	75.00	-1	610	-0.16%
2018/01/02	0	0.00	0.1	74.00	74.30	-0.1	624	-0.02%