世禾 (3551)-永豐金券商分點個股進出

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

世禾

(3551)

可現股當沖

股價
108.5
漲跌
▲2.5
漲幅
+2.36%
成交量
390張
產業
上櫃綠能環保類類股0.00%
169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

世禾 (3551)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/24	0	0.00	0	110.00	108.50	0	1,680	0.00%
2024/04/23	0.1	105.29	6	105.58	106.00	-6	1,677	-0.36%
2024/04/22	0.1	110.50	8.7	104.72	104.00	-8.7	1,674	-0.52%
2024/04/19	2.5	109.25	20.1	107.96	108.00	-17.6	1,671	-1.05%
2024/04/18	5.3	114.33	0	0.00	115.50	5.3	1,657	0.32%
2024/04/17	4	117.50	1.2	116.59	117.00	2.8	1,651	0.17%
2024/04/16	1	115.47	10	111.35	110.00	-9	1,635	-0.55%
2024/04/15	9	119.78	5	119.00	119.00	4	1,622	0.25%
2024/04/12	0.1	119.00	1	116.00	118.00	-0.9	1,614	-0.06%
2024/04/11	13.2	117.57	29	117.47	117.00	-15.8	1,608	-0.98%
2024/04/10	4	124.00	4	124.38	124.50	0	1,582	0.00%
2024/04/09	4	125.25	4.1	123.80	124.50	-0.1	1,569	-0.01%
2024/04/08	0	121.50	0	0.00	124.00	0	1,523	0.00%
2024/04/03	0.1	125.91	9	123.61	123.00	-8.9	1,506	-0.59%
2024/04/02	35	127.41	22	126.85	127.00	13	1,488	0.87%
2024/04/01	23.2	124.35	63	123.79	123.50	-39.8	1,404	-2.83%
2024/03/29	94.9	124.07	61.5	123.60	129.00	33.4	1,343	2.49%
2024/03/28	9	118.89	16.1	120.27	121.00	-7.1	1,226	-0.58%
2024/03/27	3	109.50	3	109.67	110.00	0	1,183	0.00%
2024/03/26	1.6	109.10	1	112.00	109.00	0.6	1,178	0.05%
2024/03/25	0.6	110.84	7.3	112.26	111.00	-6.6	1,168	-0.57%
2024/03/22	3.4	107.70	2	107.53	107.00	1.4	1,155	0.12%
2024/03/21	3.2	108.50	0	0.00	109.50	3.2	1,150	0.28%
2024/03/20	3	108.83	52.1	109.24	108.50	-49.1	1,147	-4.28%
2024/03/19	2	107.01	35	108.01	109.00	-33	1,140	-2.89%
2024/03/18	5	106.70	56	104.21	109.00	-51	1,136	-4.49%
2024/03/15	2.1	102.84	40.3	102.24	101.00	-38.1	1,127	-3.38%
2024/03/14	2.7	104.20	156	101.85	104.00	-153.3	1,119	-13.69%	大賣/鉅額交易
2024/03/13	2.1	109.80	9	109.56	107.00	-6.9	1,106	-0.62%
2024/03/12	21	114.90	17	113.09	113.00	4	1,088	0.37%
2024/03/11	1	109.50	9.4	109.15	108.50	-8.4	1,074	-0.78%
2024/03/08	17.6	106.52	29.3	108.60	105.00	-11.7	1,063	-1.10%
2024/03/07	33	118.70	60	119.57	115.50	-27	1,027	-2.63%
2024/03/06	88.3	115.88	23	112.65	120.50	65.3	979	6.66%
2024/03/05	41.1	113.74	27	115.73	113.00	14.1	902	1.56%
2024/03/04	12.3	119.33	7	118.86	118.50	5.3	874	0.61%
2024/03/01	19	120.38	15	121.10	121.00	4	857	0.47%
2024/02/29	5.1	125.56	16	123.31	126.50	-10.9	822	-1.33%
2024/02/27	11	123.89	58	122.37	122.50	-47	812	-5.79%
2024/02/26	23.1	128.22	28	126.86	126.00	-4.9	774	-0.64%
2024/02/23	14.1	125.17	37	126.49	129.00	-22.9	712	-3.22%
2024/02/22	14.5	126.41	56	124.70	124.50	-41.5	643	-6.45%
2024/02/21	58	115.29	38	114.54	116.50	20	535	3.74%
2024/02/20	105	106.05	18	107.39	106.00	87	475	18.29%	大買/
2024/02/19	22	100.84	29	101.87	104.00	-7	424	-1.65%
2024/02/16	18	101.88	14	100.49	101.00	4	406	0.99%
2024/02/15	70	95.36	10	95.81	95.70	60	392	15.27%
2024/02/05	156	96.36	3	99.10	95.90	153	386	39.62%	大買/鉅額交易
2024/02/02	44	96.06	14	96.82	98.00	30	366	8.17%
2024/02/01	2	93.20	5	92.72	91.50	-3	348	-0.86%
2024/01/31	2	88.95	4	89.60	90.90	-2	340	-0.58%
2024/01/30	3	89.50	6	89.97	90.00	-3	336	-0.89%
2024/01/29	0	0.00	14	91.12	89.40	-14	332	-4.21%
2024/01/26	0	0.00	5	91.82	90.00	-5	329	-1.52%
2024/01/24	8	93.64	3	92.87	91.10	5	324	1.54%
2024/01/23	1	90.50	4	91.08	90.90	-3	315	-0.95%
2024/01/22	29	89.24	7	90.30	90.50	22	313	7.01%
2024/01/19	48	87.40	13	88.62	87.20	35	300	11.66%
2024/01/18	0	0.00	2	85.80	84.70	-2	289	-0.69%
2024/01/17	2	85.35	8	85.61	85.00	-6	283	-2.11%
2024/01/16	4	85.63	11	85.81	85.80	-7	282	-2.48%
2024/01/15	7	86.43	26	86.03	86.60	-19	280	-6.78%
2024/01/12	1	86.30	24	86.35	86.20	-23	272	-8.43%
2024/01/11	3	86.97	7	87.27	86.90	-4	268	-1.49%
2024/01/10	1	87.90	22	87.81	87.20	-21	263	-7.97%
2024/01/09	17	87.90	5	88.20	88.40	12	261	4.60%
2024/01/08	0	0.00	2	87.25	88.20	-2	256	-0.78%
2024/01/05	1	89.20	25	88.00	88.50	-24	247	-9.68%
2024/01/04	22.2	88.37	36.2	87.96	88.80	-14	244	-5.74%
2024/01/03	1	86.40	1	86.80	86.70	0	233	0.00%
2024/01/02	7	84.47	4.1	86.34	86.80	2.9	229	1.27%
2023/12/29	2	86.10	4	84.60	84.60	-2	221	-0.90%
2023/12/28	3	84.10	5	85.06	85.50	-2	212	-0.94%
2023/12/27	1	81.40	0	0.00	82.10	1	204	0.49%
2023/12/22	20	78.97	0	0.00	79.00	20	200	9.98%
2023/12/21	0	0.00	0.1	79.00	79.70	-0.1	199	-0.05%
2023/12/20	4	80.20	0	0.00	80.10	4	198	2.02%
2023/12/19	4	80.65	4.1	80.30	80.80	-0.1	197	-0.04%
2023/12/18	3	80.73	5	80.80	81.10	-2	197	-1.01%
2023/12/15	14	80.89	5	80.88	80.90	9	196	4.57%
2023/12/14	9	83.70	0	0.00	82.20	9	193	4.66%
2023/12/13	8	83.45	2.1	83.63	83.70	6	189	3.14%
2023/12/12	3	81.93	1	81.70	81.50	2	183	1.09%
2023/12/11	3	81.53	3	80.87	81.40	0	181	0.00%
2023/12/08	7	80.97	3	81.70	81.70	4	179	2.23%
2023/12/07	4	80.93	8.1	79.95	80.30	-4.1	172	-2.38%
2023/12/06	13	78.84	2	81.05	81.10	11	167	6.55%
2023/12/05	2	78.45	12	78.27	78.30	-10	158	-6.30%
2023/12/04	15	78.34	14	78.36	78.80	1	155	0.64%
2023/12/01	0	0.00	7.7	79.14	78.90	-7.7	151	-5.07%
2023/11/30	16	80.58	6	80.02	80.20	10	149	6.69%
2023/11/29	51.2	80.27	4.2	79.18	79.70	47	144	32.50%
2023/11/28	13.1	81.71	8	81.41	81.80	5.1	137	3.70%
2023/11/27	1.2	79.75	4	78.95	79.40	-2.8	134	-2.08%
2023/11/24	22.1	79.39	4	80.00	79.60	18.1	129	13.95%
2023/11/22	2	74.00	0	0.00	74.00	2	106	1.87%
2023/11/20	8	73.16	1	73.50	73.40	7	103	6.76%
2023/11/17	2	72.55	0	0.00	72.60	2	101	1.96%
2023/11/16	4	72.85	0	0.00	72.80	4	102	3.90%
2023/11/15	0	0.00	1	73.20	72.80	-1	102	-0.97%
2023/11/14	1	72.00	0	0.00	71.60	1	101	0.98%
2023/11/10	0	0.00	0.1	71.70	71.80	-0.1	100	-0.10%
2023/11/09	0	0.00	2	72.70	72.60	-2	103	-1.94%
2023/11/07	0	0.00	4	71.85	73.30	-4	112	-3.55%
2023/11/06	0	0.00	0.1	73.20	73.00	-0.1	114	-0.05%
2023/11/03	0	0.00	0	73.20	73.00	0	117	-0.01%
2023/10/31	0	0.00	2	72.60	72.30	-2	137	-1.45%
2023/10/30	0	0.00	2	72.60	72.60	-2	141	-1.41%
2023/10/27	0	0.00	1	72.50	72.50	-1	149	-0.67%
2023/10/18	0	0.00	14	72.86	72.80	-14	164	-8.51%
2023/10/17	11	73.56	1	73.00	73.50	10	167	5.97%
2023/10/16	1	73.20	1	73.00	73.00	0	171	0.00%
2023/10/12	0	0.00	6	73.72	73.70	-6	182	-3.30%
2023/10/11	10	74.13	8	73.18	74.10	2	184	1.08%
2023/10/03	7	75.37	0	0.00	75.40	7	212	3.30%
2023/10/02	2	74.70	3	74.57	74.40	-1	210	-0.47%
2023/09/25	0	0.00	7	74.03	74.10	-7	214	-3.26%
2023/09/22	0	0.00	5	74.18	74.00	-5	215	-2.32%
2023/09/21	2	73.70	8	73.35	74.00	-6	215	-2.78%
2023/09/15	0.1	74.80	0	0.00	74.90	0.1	217	0.04%
2023/09/14	15	74.89	0	0.00	75.70	15	217	6.89%
2023/09/13	3	74.23	1	74.40	74.20	2	216	0.92%
2023/09/08	5	73.98	1	73.20	74.00	4	231	1.73%
2023/09/07	1	73.00	0	0.00	73.20	1	254	0.39%
2023/09/06	1	73.40	0	0.00	73.60	1	266	0.38%
2023/09/05	0	0.00	0	74.30	73.80	0	284	0.00%
2023/09/01	1	74.80	19	74.73	74.80	-18	288	-6.23%
2023/08/31	3	74.10	4	74.40	74.20	-1	284	-0.34%
2023/08/30	2	72.60	3	72.80	72.40	-1	277	-0.36%
2023/08/29	3	72.23	6	72.77	72.80	-3	276	-1.08%
2023/08/28	1	69.80	1	70.40	69.70	0	268	0.00%
2023/08/25	2	69.40	0	0.00	69.50	2	267	0.75%
2023/08/24	1	70.00	0	0.00	69.00	1	267	0.37%
2023/08/23	6	69.08	0	0.00	69.10	6	268	2.23%
2023/08/18	3	68.80	0	0.00	68.40	3	270	1.11%
2023/08/17	2	69.50	0	0.00	69.20	2	267	0.75%
2023/08/16	1	69.40	0.2	69.50	68.80	0.8	268	0.30%
2023/08/15	6	68.62	1	68.50	68.50	5	272	1.84%
2023/08/14	4	68.67	0	0.00	68.20	4	270	1.48%
2023/08/11	2	71.55	73	69.83	69.50	-71	267	-26.55%
2023/08/10	3	72.87	1	73.10	73.20	2	259	0.77%
2023/08/09	30	73.92	3	74.23	73.80	27	257	10.48%
2023/08/08	63	73.35	4	73.18	73.40	59	254	23.19%
2023/08/07	2	73.95	1	73.40	73.80	1	250	0.40%
2023/08/04	7	72.90	1	73.00	73.40	6	245	2.44%
2023/08/02	6	70.97	0	0.00	71.40	6	234	2.55%
2023/08/01	15	70.95	73	71.26	71.60	-58	229	-25.23%
2023/07/31	5	70.14	0	0.00	70.00	5	225	2.22%
2023/07/28	3	69.17	0	0.00	69.80	3	224	1.34%
2023/07/27	4	69.95	0	0.00	69.50	4	223	1.79%
2023/07/26	2	70.50	0	0.00	70.30	2	220	0.91%
2023/07/25	4	70.65	40	70.60	70.50	-36	220	-16.34%
2023/07/21	4	72.60	0	0.00	71.80	4	212	1.88%
2023/07/20	2	72.75	0	0.00	72.40	2	209	0.96%
2023/07/19	0	0.00	12	71.86	71.70	-12	206	-5.81%
2023/07/18	0	0.00	28	73.12	73.20	-28	203	-13.77%
2023/07/17	6	73.45	1	73.70	73.50	5	200	2.49%
2023/07/14	0	0.00	3	71.30	71.60	-3	193	-1.55%
2023/07/13	5	71.74	1	71.60	72.10	4	189	2.11%
2023/07/12	11	72.06	1	72.30	72.10	10	182	5.47%
2023/07/11	0	0.00	0	71.00	71.30	0	172	-0.02%
2023/07/10	0	0.00	1	71.10	70.80	-1	168	-0.59%
2023/07/07	2	69.00	1	68.70	68.80	1	162	0.61%
2023/07/06	2	69.80	0	0.00	69.60	2	161	1.24%
2023/07/05	2.1	70.36	1	69.80	69.80	1.1	161	0.68%
2023/07/04	1	68.90	1	69.00	68.50	0	155	0.00%
2023/07/03	3	69.20	1	69.20	68.90	2	155	1.29%
2023/06/29	1	68.30	0	0.00	68.60	1	154	0.65%
2023/06/28	1	67.90	0	0.00	67.80	1	154	0.65%
2023/06/26	0	0.00	1	68.20	67.90	-1	154	-0.65%
2023/06/20	0.1	68.20	1	67.70	67.70	-0.9	151	-0.59%
2023/06/19	1	69.50	0	0.00	68.30	1	151	0.66%
2023/06/16	1	69.50	0	0.00	69.50	1	149	0.67%
2023/06/15	1	69.60	0	0.00	68.60	1	147	0.69%
2023/06/14	1	70.02	0	0.00	69.80	1	141	0.72%
2023/06/13	8	72.20	2	72.10	71.50	6	133	4.48%
2023/06/12	1	70.10	0	69.50	70.80	1	110	0.88%
2023/06/09	0.1	69.80	0	0.00	69.40	0.1	98	0.05%
2023/06/07	12	66.28	0	0.00	66.20	12	80	14.98%
2023/05/31	0	0.00	1	63.40	63.50	-1	77	-1.29%
2023/05/30	1	63.40	0	0.00	63.50	1	76	1.30%
2023/05/29	0	0.00	1	63.50	64.20	-1	76	-1.30%
2023/05/22	0.1	64.30	0	0.00	64.00	0.1	78	0.13%
2023/05/19	0	0.00	1	63.50	63.50	-1	79	-1.25%
2023/05/11	1	60.80	0	0.00	61.00	1	75	1.33%
2023/05/08	1	61.00	1	61.10	61.10	0	74	0.00%
2023/05/05	0	61.90	2	62.20	61.20	-2	74	-2.67%
2023/04/19	1	60.80	0	0.00	60.90	1	68	1.45%
2023/04/17	1	61.00	0	0.00	61.50	1	67	1.47%
2023/04/13	5	61.30	0	0.00	61.00	5	65	7.58%
2023/04/10	0	0.00	3	62.30	62.20	-3	64	-4.65%
2023/03/10	1	61.50	1	61.60	61.60	0	60	0.00%
2023/02/17	1	59.00	1	60.60	60.60	0	52	0.00%
2022/11/22	0	57.50	0	0.00	57.80	0	80	0.01%
2022/10/27	0	0.00	3	49.00	49.85	-3	83	-3.59%
2022/10/21	0	0.00	1	50.10	50.10	-1	88	-1.13%
2022/10/06	0	0.00	1	55.50	55.70	-1	102	-0.97%
2022/10/05	1	55.60	0	0.00	55.50	1	104	0.96%
2022/09/26	1	55.50	0	0.00	55.20	1	122	0.82%
2022/09/13	1	58.50	1	58.30	58.20	0	137	0.00%
2022/09/12	0	0.00	15	57.77	57.90	-15	139	-10.76%
2022/09/05	0	0.00	20	56.57	55.80	-20	142	-14.07%
2022/09/02	0	0.00	3	58.30	57.80	-3	140	-2.16%
2022/09/01	0	0.00	9	57.62	58.00	-9	140	-6.39%
2022/08/31	0	0.00	3	58.20	58.50	-3	143	-2.08%
2022/08/26	0	0.00	30	59.54	60.00	-30	141	-21.22%
2022/08/25	0	0.00	11	58.74	58.80	-11	138	-7.97%
2022/08/22	2	58.90	9	58.97	58.60	-7	137	-5.08%
2022/08/15	0.1	58.60	0	0.00	59.20	0.1	139	0.04%
2022/07/14	0	0.00	5	55.10	55.20	-5	149	-3.35%
2022/07/12	0	54.00	0	0.00	54.00	0	148	0.00%
2022/07/07	5	54.50	4	53.10	54.10	1	150	0.66%
2022/07/06	0	0.00	3	53.70	53.30	-3	150	-1.99%
2022/07/04	1	56.00	0	0.00	56.00	1	142	0.70%
2022/07/01	0	0.00	7	60.24	58.70	-7	148	-4.70%
2022/06/30	0	0.00	9	60.53	60.50	-9	147	-6.09%
2022/06/29	17	62.26	0	0.00	62.30	17	146	11.59%
2022/06/24	0	0.00	2	61.70	61.50	-2	150	-1.33%
2022/06/22	0	0.00	1	64.20	63.50	-1	173	-0.58%
2022/06/20	0	0.00	1	65.20	65.80	-1	177	-0.56%
2022/06/17	3	65.90	0	0.00	66.60	3	176	1.70%
2022/06/16	0	67.20	25	67.46	65.90	-25	179	-13.91%
2022/06/15	21	66.45	0	0.00	67.20	21	180	11.63%
2022/06/14	8	64.98	0	0.00	65.60	8	184	4.35%
2022/06/09	0	0.00	2	67.50	67.70	-2	188	-1.06%
2022/05/25	1	65.40	0	0.00	65.40	1	217	0.46%
2022/05/24	0	0.00	3	65.50	64.90	-3	230	-1.30%
2022/05/23	0	0.00	5	65.02	65.40	-5	235	-2.13%
2022/05/20	8	64.74	2	64.70	64.80	6	240	2.50%
2022/05/18	0	0.00	45	64.33	64.20	-45	249	-18.02%
2022/05/17	48	64.28	0	0.00	64.00	48	250	19.16%
2022/05/16	0	0.00	1	64.50	63.80	-1	254	-0.39%
2022/05/13	2	63.80	11	63.29	64.10	-9	258	-3.49%
2022/05/12	8	62.80	29	63.61	62.90	-21	261	-8.02%
2022/05/11	25	63.40	37	63.44	63.30	-12	262	-4.57%
2022/05/10	44	62.88	0	0.00	63.40	44	263	16.71%
2022/05/09	0	0.00	2	61.90	61.90	-2	267	-0.75%
2022/05/06	0	0.00	5	63.38	63.30	-5	270	-1.85%
2022/05/05	7	64.87	0	0.00	64.10	7	273	2.56%
2022/04/22	0	64.00	0	0.00	63.80	0	403	0.00%
2022/04/19	0	65.20	1	65.10	64.70	-1	428	-0.23%
2022/04/15	1	65.70	2	66.10	65.20	-1	445	-0.22%
2022/04/12	0	0.00	19	66.39	66.70	-19	489	-3.88%
2022/04/11	20	66.85	0	0.00	67.20	20	499	4.01%
2022/04/08	1	66.90	5	67.00	67.10	-4	511	-0.78%
2022/04/07	0	0.00	24	66.34	66.30	-24	560	-4.28%
2022/04/01	1	69.00	0	0.00	69.00	1	631	0.16%
2022/03/29	1	69.90	0	0.00	69.90	1	664	0.15%
2022/03/28	2	70.50	6	68.93	70.50	-4	667	-0.60%
2022/03/25	10	71.34	41	69.92	69.60	-31	666	-4.65%
2022/03/24	19	73.25	4	73.00	73.50	15	648	2.31%
2022/03/23	5	72.70	7	72.56	72.60	-2	647	-0.31%
2022/03/22	10	72.18	10	72.42	72.30	0	652	0.00%
2022/03/21	7	72.27	0	0.00	72.40	7	656	1.07%
2022/03/17	0	0.00	3.1	70.70	70.70	-3.1	664	-0.47%
2022/03/11	4	70.38	0	0.00	70.20	4	681	0.59%
2022/03/10	1	70.90	2	70.90	70.70	-1	690	-0.14%
2022/03/09	2	69.50	3	69.60	69.70	-1	694	-0.14%
2022/03/08	0.1	70.20	28	69.79	68.50	-28	705	-3.96%
2022/03/04	0	0.00	0.2	73.00	73.20	-0.2	711	-0.02%
2022/03/02	0	0.00	0.1	72.70	73.50	-0.1	811	-0.01%
2022/03/01	0	0.00	1	72.60	72.60	-1	888	-0.11%
2022/02/24	0	0.00	25	71.35	70.60	-25	976	-2.56%
2022/02/23	26	72.66	3	72.33	72.70	23	980	2.35%
2022/02/22	0	0.00	3	72.40	72.10	-3	984	-0.30%
2022/02/21	0	0.00	1	73.30	73.30	-1	984	-0.10%
2022/02/18	12	73.40	11	73.05	74.00	1	991	0.10%
2022/02/17	3	72.53	4	72.93	72.30	-1	1,004	-0.10%
2022/02/16	7	72.64	8	72.90	72.80	-1	1,016	-0.10%
2022/02/15	10	71.69	4	71.55	71.60	6	1,018	0.59%
2022/02/14	13.1	71.06	8	71.41	71.40	5.1	1,021	0.50%
2022/02/11	0	0.00	5	72.50	72.80	-5	1,026	-0.49%
2022/02/10	0	0.00	24	73.08	72.70	-24	1,032	-2.32%
2022/02/09	34	72.04	7	71.91	72.90	27	1,045	2.58%
2022/02/08	5	71.30	0	0.00	71.20	5	1,081	0.46%
2022/02/07	6	70.13	1	69.70	70.50	5	1,096	0.46%
2022/01/24	12	69.68	3	69.90	70.20	9	1,143	0.79%
2022/01/21	16	71.15	0	0.00	70.60	16	1,148	1.39%
2022/01/20	0	0.00	10	72.92	72.80	-10	1,145	-0.87%
2022/01/19	43	74.88	60.1	74.76	73.20	-17.1	1,146	-1.49%
2022/01/18	66	74.75	21	73.79	75.60	45	1,121	4.01%
2022/01/17	4	72.30	4	72.93	72.50	0	1,137	0.00%
2022/01/14	7	69.87	5	70.56	70.80	2	1,170	0.17%
2022/01/13	10	70.90	10	71.24	71.40	0	1,192	0.00%
2022/01/12	0	0.00	5	71.60	71.50	-5	1,199	-0.42%
2022/01/11	17	72.74	5	73.28	72.40	12	1,199	1.00%
2022/01/10	3	72.20	8	72.30	73.00	-5	1,200	-0.42%
2022/01/07	9.1	71.51	0	0.00	72.30	9.1	1,209	0.75%
2022/01/05	13	74.32	23	74.40	73.80	-10	1,199	-0.83%
2022/01/04	2	72.40	5	73.16	73.30	-3	1,211	-0.25%
2022/01/03	5.2	73.91	6	73.05	72.60	-0.8	1,210	-0.07%
2021/12/30	27	75.55	10	74.88	73.70	17	1,217	1.40%
2021/12/29	17	74.89	12	75.23	77.00	5	1,231	0.41%
2021/12/28	16	73.89	16.4	73.71	72.80	-0.4	1,230	-0.03%
2021/12/27	0	0.00	6	72.40	72.30	-6	1,234	-0.49%
2021/12/24	13	72.45	6.1	72.50	72.80	6.9	1,264	0.54%
2021/12/23	1	71.60	6	71.67	72.30	-5	1,277	-0.39%
2021/12/21	1	69.80	1	70.10	69.90	0	1,312	0.00%
2021/12/13	3	69.67	3	69.90	69.90	0	1,318	0.00%
2021/12/10	5	69.80	1	70.00	70.30	4	1,320	0.30%
2021/12/09	1	69.40	5	70.00	70.10	-4	1,319	-0.30%
2021/12/08	3	69.97	1	70.20	70.20	2	1,318	0.15%
2021/12/07	14	70.00	13	70.15	70.20	1	1,320	0.08%
2021/12/06	3	69.67	2	69.85	70.80	1	1,313	0.08%
2021/12/03	1	69.10	1	69.30	69.40	0	1,317	0.00%
2021/12/02	0	0.00	4	69.20	69.00	-4	1,339	-0.30%
2021/12/01	5	69.54	3	69.77	70.00	2	1,350	0.15%
2021/11/30	4	69.62	9	69.62	69.60	-5	1,394	-0.36%
2021/11/29	7	69.66	5	70.10	69.60	2	1,395	0.14%
2021/11/26	40.2	72.77	33	70.72	69.40	7.2	1,385	0.52%
2021/11/25	59	75.64	46	75.98	76.70	13	1,323	0.98%
2021/11/24	31	73.24	45	73.14	74.00	-14	1,269	-1.10%
2021/11/23	21	70.00	0	0.00	70.60	21	1,222	1.72%
2021/11/19	0.2	69.40	8	69.76	69.40	-7.8	1,300	-0.60%
2021/11/18	8	70.04	1	70.70	69.70	7	1,361	0.51%
2021/11/17	1	70.00	7	69.61	70.30	-6	1,522	-0.39%
2021/11/16	8	70.26	1	69.80	69.80	7	1,601	0.44%
2021/11/15	3	69.20	5	69.86	70.40	-2	1,685	-0.12%
2021/11/12	0.1	68.70	0	0.00	68.60	0.1	1,714	0.01%
2021/11/08	0	0.00	1	68.10	67.10	-1	1,847	-0.05%
2021/11/05	10	69.72	17	69.94	69.40	-7	1,831	-0.38%
2021/11/04	14	72.57	29	71.96	73.00	-15	1,792	-0.84%
2021/11/03	1	72.50	0	0.00	72.50	1	1,775	0.06%
2021/11/02	9	71.60	9	71.86	71.70	0	1,767	0.00%
2021/11/01	1	73.70	1	72.50	73.70	0	1,743	0.00%
2021/10/27	6	69.38	36	68.02	69.70	-30	1,694	-1.77%
2021/10/26	13	68.35	19	68.53	67.70	-6	1,686	-0.36%
2021/10/25	50	70.38	7	68.83	68.70	43	1,672	2.57%
2021/10/22	60	70.05	62	69.89	73.90	-2	1,634	-0.12%
2021/10/21	50	69.44	37	68.72	68.50	13	1,596	0.81%
2021/10/20	19	67.82	27	68.15	68.50	-8	1,577	-0.51%
2021/10/19	11	68.11	11	68.15	68.50	0	1,576	0.00%
2021/10/18	17	67.20	15	67.55	67.70	2	1,571	0.13%
2021/10/15	9	65.92	4	65.78	66.40	5	1,580	0.32%
2021/10/14	8	63.63	4	63.90	63.20	4	1,584	0.25%
2021/10/12	0	0.00	1	63.50	64.10	-1	1,646	-0.06%
2021/10/06	8	68.56	13	68.91	67.30	-5	1,649	-0.30%
2021/10/05	3	71.00	4	67.45	71.70	-1	1,586	-0.06%
2021/10/04	0	0.00	21	66.61	67.90	-21	1,523	-1.38%
2021/10/01	20	66.95	0	0.00	65.50	20	1,499	1.33%
2021/09/30	0	69.00	3	68.00	68.00	-3	1,465	-0.20%
2021/09/29	5	67.36	3	68.20	66.50	2	1,441	0.14%
2021/09/28	5	68.20	4	66.53	68.90	1	1,421	0.07%
2021/09/27	3	64.10	10	64.50	65.00	-7	1,385	-0.51%
2021/09/24	13	63.61	16	63.66	64.40	-3	1,380	-0.22%
2021/09/23	13	62.05	17	62.27	62.20	-4	1,369	-0.29%
2021/09/17	14	61.91	8	61.69	62.00	6	1,364	0.44%
2021/09/16	9	61.30	5	61.74	61.50	4	1,362	0.29%
2021/09/14	8	61.55	15	61.67	61.60	-7	1,345	-0.52%
2021/09/13	7	61.27	0	0.00	61.70	7	1,342	0.52%
2021/09/10	1	60.90	0	0.00	61.90	1	1,337	0.07%
2021/09/08	15	60.23	22	59.93	59.40	-7	1,326	-0.53%
2021/09/07	13	60.76	9	61.44	60.90	4	1,313	0.30%
2021/09/06	4	65.08	1	63.90	64.70	3	1,287	0.23%
2021/09/03	8	66.45	22	64.99	66.30	-14	1,264	-1.11%
2021/09/01	6	64.43	0	0.00	64.20	6	1,200	0.50%
2021/08/31	0	0.00	1	63.50	63.80	-1	1,184	-0.08%
2021/08/30	15	64.77	21	64.87	64.50	-6	1,167	-0.51%
2021/08/27	2	67.00	12	66.65	66.20	-10	1,140	-0.88%
2021/08/26	3	66.40	6	66.25	65.30	-3	1,110	-0.27%
2021/08/25	27	69.44	4	68.48	67.50	23	1,075	2.14%
2021/08/24	40	68.06	37	67.94	69.90	3	1,000	0.30%
2021/08/23	67	68.52	53	67.51	68.10	14	932	1.50%
2021/08/20	13	65.02	14	65.51	67.50	-1	764	-0.13%
2021/08/19	14	66.60	4	65.65	61.40	10	676	1.48%
2021/08/18	0	0.00	1	62.00	64.00	-1	571	-0.17%
2021/08/17	7	64.77	15	64.84	63.10	-8	528	-1.51%
2021/08/16	0	0.00	31	61.42	61.60	-31	412	-7.51%
2021/08/13	17	60.23	7	60.40	59.70	10	393	2.54%
2021/08/11	0	0.00	6	56.10	57.30	-6	362	-1.65%
2021/08/10	0	0.00	1	57.20	57.50	-1	362	-0.28%
2021/08/05	6	56.78	0	0.00	56.50	6	375	1.60%
2021/08/03	5	58.78	0	0.00	57.80	5	388	1.29%
2021/07/30	4	58.00	0	0.00	57.50	4	392	1.02%
2021/07/29	0	0.00	1	58.70	58.60	-1	395	-0.25%
2021/07/28	1	56.80	0	0.00	58.00	1	396	0.25%
2021/07/23	3	58.57	0	0.00	58.40	3	388	0.77%
2021/07/22	0	0.00	5	59.00	59.60	-5	381	-1.31%
2021/07/21	5	60.68	0	0.00	60.40	5	378	1.32%
2021/07/20	4	60.55	0	0.00	59.50	4	366	1.09%
2021/07/19	1	61.10	11	61.41	61.60	-10	352	-2.84%
2021/07/16	5	60.30	1	58.60	60.80	4	332	1.20%
2021/07/15	8	58.39	20	59.70	59.70	-12	288	-4.15%
2021/07/06	5	54.70	5	54.80	54.80	0	293	0.00%
2021/07/02	76	53.89	0	0.00	53.60	76	376	20.17%
2021/06/28	0	0.00	2	53.25	53.50	-2	456	-0.44%
2021/06/25	3	53.30	1	53.30	53.20	2	458	0.44%
2021/06/24	0	0.00	6	52.82	52.80	-6	462	-1.30%
2021/06/23	9	52.56	3	52.67	52.70	6	479	1.25%
2021/06/22	0	0.00	4	52.40	52.30	-4	479	-0.83%
2021/06/21	0	0.00	4	52.55	52.30	-4	479	-0.83%
2021/06/18	2	53.80	0	0.00	53.60	2	479	0.42%
2021/06/17	3	53.97	7	53.90	54.00	-4	481	-0.83%
2021/06/15	1	53.30	3	53.07	53.50	-2	482	-0.41%
2021/06/10	4	52.45	0	0.00	52.60	4	485	0.82%
2021/06/09	0	0.00	8	52.08	52.50	-8	486	-1.64%
2021/06/08	0	0.00	1	52.10	52.00	-1	487	-0.21%
2021/06/01	16	53.32	5	53.08	53.60	11	491	2.24%
2021/05/31	0	0.00	3	52.90	52.70	-3	492	-0.61%
2021/05/28	8	52.73	0	0.00	52.30	8	492	1.62%
2021/05/27	0	0.00	19	51.22	51.50	-19	493	-3.85%
2021/05/25	15	51.21	11	51.11	51.30	4	496	0.81%
2021/05/24	16	50.22	11	49.95	50.30	5	497	1.00%
2021/05/21	11	49.57	11	49.58	49.80	0	499	0.00%
2021/05/20	11	48.92	11	49.24	48.85	0	503	0.00%
2021/05/19	4	48.63	5	49.00	49.30	-1	504	-0.20%
2021/05/18	6	46.50	1	48.65	49.45	5	505	0.99%
2021/05/17	0	0.00	4	48.50	46.15	-4	504	-0.79%
2021/05/14	10	49.23	0	0.00	48.90	10	499	2.00%
2021/05/13	0	0.00	2	47.88	48.65	-2	493	-0.41%
2021/05/07	0	0.00	12	53.50	54.20	-12	473	-2.54%
2021/05/06	12	53.83	0	0.00	53.20	12	470	2.55%
2021/05/05	7	51.86	7	52.50	52.20	0	464	0.00%
2021/05/03	0	0.00	8	54.34	54.50	-8	459	-1.74%
2021/04/27	0	0.00	26	57.86	58.40	-26	449	-5.79%
2021/04/26	23	58.30	0	0.00	57.90	23	447	5.13%
2021/04/23	0	0.00	1	58.00	58.20	-1	442	-0.23%
2021/04/22	5	58.16	3	59.03	57.40	2	442	0.45%
2021/04/21	0	0.00	17	58.52	58.60	-17	434	-3.91%
2021/04/20	5	58.80	12	58.88	58.60	-7	431	-1.62%
2021/04/19	0	0.00	7	58.46	58.50	-7	434	-1.61%
2021/04/16	1	58.00	0	0.00	57.70	1	437	0.23%
2021/04/14	60	56.93	0	0.00	57.20	60	425	14.10%
2021/04/13	21	60.10	4	58.88	58.50	17	413	4.11%
2021/04/12	28	60.27	10	60.76	59.40	18	403	4.46%
2021/04/09	18	59.87	27	59.90	58.80	-9	384	-2.34%
2021/04/08	25	63.08	7	62.89	61.40	18	357	5.04%
2021/04/07	8	57.71	5	57.10	61.00	3	296	1.01%
2021/04/06	7	55.23	6	55.57	55.50	1	237	0.42%
2021/04/01	11	54.51	5	54.66	54.40	6	228	2.62%
2021/03/31	8	53.68	17	53.59	53.80	-9	221	-4.07%
2021/03/30	1	53.20	5	53.32	53.40	-4	216	-1.85%
2021/03/29	0	0.00	3	53.10	53.20	-3	214	-1.40%
2021/03/26	23	52.91	1	53.60	52.50	22	213	10.30%
2021/03/25	0	0.00	5	51.90	52.00	-5	198	-2.52%
2021/03/24	5	51.66	0	0.00	51.50	5	199	2.51%
2021/03/12	1	51.70	1	51.50	51.60	0	219	0.00%
2021/03/03	2	50.90	0	0.00	50.90	2	254	0.78%
2021/01/22	0	0.00	1	49.90	50.00	-1	316	-0.32%
2021/01/21	0	0.00	4	50.00	50.00	-4	321	-1.25%
2021/01/12	0	0.00	3	52.20	50.90	-3	507	-0.59%
2020/12/31	3	50.80	0	0.00	50.40	3	507	0.59%
2020/12/02	0	0.00	1	54.30	54.30	-1	509	-0.20%
2020/11/30	0	0.00	2	54.00	53.60	-2	512	-0.39%
2020/11/25	0	0.00	5	52.98	53.00	-5	516	-0.97%
2020/11/24	0	0.00	1	53.60	52.60	-1	525	-0.19%
2020/11/17	0	0.00	5	53.38	53.20	-5	585	-0.85%
2020/11/16	0	0.00	2	53.70	54.00	-2	590	-0.34%
2020/11/11	0	0.00	2	53.00	52.80	-2	588	-0.34%
2020/11/10	0	0.00	2	52.05	52.20	-2	585	-0.34%
2020/11/09	0	0.00	11	52.13	52.10	-11	586	-1.88%
2020/11/06	0	0.00	14	51.92	51.60	-14	590	-2.37%
2020/11/02	1	49.65	1	49.85	51.00	0	604	0.00%
2020/10/27	2	52.10	16	52.01	51.80	-14	629	-2.22%
2020/10/26	21	53.83	24	54.10	52.40	-3	634	-0.47%
2020/10/23	3	52.73	8	53.09	53.40	-5	636	-0.79%
2020/10/22	53	53.74	25	53.73	53.00	28	663	4.22%
2020/10/21	7	51.51	6	51.32	51.40	1	577	0.17%
2020/10/19	1	49.10	0	0.00	49.10	1	625	0.16%
2020/10/16	2	49.20	1	49.10	49.10	1	643	0.16%
2020/10/15	2	48.80	4	48.84	49.50	-2	656	-0.30%
2020/10/13	1	48.80	1	48.85	49.00	0	708	0.00%
2020/10/12	7	49.69	2	50.30	49.45	5	794	0.63%
2020/10/08	2	47.45	0	0.00	47.55	2	860	0.23%
2020/10/06	5	47.10	0	0.00	46.95	5	924	0.54%
2020/10/05	5	46.16	0	0.00	46.20	5	977	0.51%
2020/09/28	0	0.00	10	46.00	45.90	-10	1,460	-0.68%
2020/09/23	0	0.00	1	48.00	47.80	-1	1,648	-0.06%
2020/09/15	0	0.00	2	49.30	49.55	-2	1,668	-0.12%
2020/09/08	0	0.00	3	50.50	50.40	-3	1,686	-0.18%
2020/09/07	0	0.00	5	50.98	50.30	-5	1,689	-0.30%
2020/09/04	2	51.10	0	0.00	51.60	2	1,700	0.12%
2020/09/03	0	0.00	39	52.45	51.60	-39	1,702	-2.29%
2020/09/02	5	52.42	0	0.00	52.30	5	1,700	0.29%
2020/09/01	13	52.28	0	0.00	52.20	13	1,700	0.76%
2020/08/31	0	0.00	2	53.00	52.40	-2	1,706	-0.12%
2020/08/28	3	53.03	4	52.75	52.70	-1	1,707	-0.06%
2020/08/27	29	53.57	4	53.10	53.20	25	1,701	1.47%
2020/08/24	2	47.55	0	0.00	48.00	2	1,673	0.12%
2020/08/20	0	0.00	3	45.53	45.50	-3	1,797	-0.17%
2020/08/17	1	51.10	0	0.00	50.90	1	1,796	0.06%
2020/08/11	1	49.80	3	50.57	49.65	-2	1,806	-0.11%
2020/08/10	0	0.00	1	50.80	50.80	-1	1,819	-0.05%
2020/08/05	6	52.95	0	0.00	52.80	6	1,858	0.32%
2020/08/04	1	51.00	0	0.00	51.00	1	1,878	0.05%
2020/08/03	2	50.80	0	0.00	50.70	2	1,918	0.10%
2020/07/31	3	51.00	1	51.30	51.00	2	1,918	0.10%
2020/07/30	1	51.40	7	51.11	51.70	-6	1,916	-0.31%
2020/07/29	11	51.88	0	0.00	52.10	11	1,914	0.57%
2020/07/28	3	52.40	13	53.53	50.30	-10	1,903	-0.53%
2020/07/27	0	0.00	21	58.04	55.50	-21	1,868	-1.12%
2020/07/24	28	57.00	1	57.00	57.10	27	1,817	1.49%
2020/07/23	0	0.00	5	56.04	55.90	-5	1,762	-0.28%
2020/07/21	0	0.00	2	56.20	55.90	-2	1,739	-0.11%
2020/07/20	1	54.40	0	0.00	55.20	1	1,725	0.06%
2020/07/17	2	57.25	5	55.64	55.00	-3	1,711	-0.18%
2020/07/16	3	57.73	2	57.95	58.00	1	1,680	0.06%
2020/07/15	4	56.98	5	56.88	56.20	-1	1,599	-0.06%
2020/07/14	14	56.22	18	55.89	55.30	-4	1,545	-0.26%
2020/07/13	2	56.90	14	57.63	57.20	-12	1,521	-0.79%
2020/07/10	10	59.20	15	59.45	57.70	-5	1,497	-0.33%
2020/07/09	31	64.71	50	64.46	62.50	-19	1,448	-1.31%
2020/07/08	42	61.80	45	62.03	62.70	-3	1,297	-0.23%
2020/07/07	56	56.25	14	55.21	57.00	42	1,131	3.71%
2020/07/06	19	53.69	3	53.37	53.60	16	1,002	1.60%
2020/07/03	8	51.08	78	51.43	51.70	-70	954	-7.33%
2020/07/02	67	50.72	10	49.11	51.70	57	955	5.97%
2020/07/01	26	47.60	0	0.00	47.55	26	893	2.91%
2020/06/30	0	0.00	3	46.25	46.20	-3	883	-0.34%
2020/06/29	0	0.00	54	46.00	45.85	-54	886	-6.09%
2020/06/24	62	47.64	5	46.62	46.80	57	885	6.43%
2020/06/23	0	0.00	5	45.69	45.65	-5	898	-0.56%
2020/06/22	0	0.00	18	46.08	46.05	-18	900	-2.00%
2020/06/19	9	46.54	0	0.00	46.35	9	941	0.96%
2020/06/17	0	0.00	15	45.57	45.60	-15	957	-1.57%
2020/06/16	26	45.55	0	0.00	45.50	26	966	2.69%
2020/06/12	4	43.96	5	42.80	44.15	-1	969	-0.10%
2020/06/11	0	0.00	8	44.14	44.05	-8	972	-0.82%
2020/06/09	12	47.63	0	0.00	46.90	12	975	1.23%
2020/06/08	0	0.00	11	47.80	47.50	-11	1,016	-1.08%
2020/06/05	2	47.70	2	46.95	47.85	0	1,020	0.00%
2020/06/02	0	0.00	28	47.63	46.55	-28	1,030	-2.72%
2020/06/01	1	46.50	29	47.05	46.40	-28	1,025	-2.73%
2020/05/29	1	46.80	1	46.30	47.20	0	1,017	0.00%
2020/05/28	95	49.99	90	48.59	47.20	5	1,000	0.50%
2020/05/27	133	47.37	52	46.42	48.95	81	941	8.60%	大買/
2020/05/26	28	44.21	4	45.08	44.50	24	882	2.72%
2020/05/25	2	42.93	0	0.00	43.00	2	877	0.23%
2020/05/22	32	43.02	10	43.35	42.70	22	877	2.51%
2020/05/21	18	43.14	1	43.90	43.75	17	873	1.95%
2020/05/20	1	42.15	0	0.00	41.80	1	869	0.11%
2020/05/19	33	41.73	0	0.00	41.85	33	871	3.79%
2020/05/18	6	41.67	0	0.00	41.25	6	872	0.69%
2020/05/15	3	44.63	80	44.65	43.90	-77	862	-8.93%
2020/05/14	279	45.01	25	44.43	44.10	254	850	29.87%	大買/鉅額交易
2020/05/13	50	43.80	0	0.00	44.00	50	825	6.06%
2020/05/11	3	44.18	0	0.00	43.55	3	856	0.35%
2020/05/08	0	0.00	2	42.65	43.70	-2	827	-0.24%
2020/05/07	4	39.48	0	0.00	39.75	4	788	0.51%
2020/05/06	2	39.55	0	0.00	39.05	2	786	0.25%
2020/05/05	3	39.27	0	0.00	39.50	3	793	0.38%
2020/05/04	0	0.00	12	38.41	38.50	-12	796	-1.51%
2020/04/30	0	0.00	9	39.06	39.25	-9	805	-1.12%
2020/04/29	0	0.00	18	38.42	38.45	-18	809	-2.22%
2020/04/28	2	38.50	0	0.00	38.20	2	822	0.24%
2020/04/27	4	38.38	0	0.00	38.00	4	841	0.48%
2020/04/24	3	38.20	0	0.00	37.60	3	856	0.35%
2020/04/22	3	36.80	0	0.00	36.70	3	944	0.32%
2020/04/21	0	0.00	23	37.48	36.45	-23	944	-2.44%
2020/04/20	0	0.00	2	38.10	38.05	-2	942	-0.21%
2020/04/17	16	39.51	19	38.64	38.15	-3	944	-0.32%
2020/04/16	13	37.76	0	0.00	38.40	13	922	1.41%
2020/04/15	0	0.00	2	37.03	36.70	-2	917	-0.22%
2020/04/14	3	36.47	5	36.20	36.70	-2	917	-0.22%
2020/04/13	10	36.16	0	0.00	35.95	10	934	1.07%
2020/04/09	3	35.60	0	0.00	35.55	3	961	0.31%
2020/04/08	13	36.52	2	36.90	36.85	11	949	1.16%
2020/04/07	2	36.90	2	37.20	36.75	0	930	0.00%
2020/04/06	0	0.00	12	33.78	34.95	-12	900	-1.33%
2020/03/25	0	0.00	1	33.95	35.15	-1	1,191	-0.08%
2020/03/19	32	28.55	34	28.54	28.15	-2	1,186	-0.17%
2020/03/18	10	31.75	1	31.15	31.00	9	1,233	0.73%
2020/03/17	0	0.00	2	31.20	31.60	-2	1,308	-0.15%
2020/03/13	0	0.00	6	33.98	34.00	-6	1,382	-0.43%
2020/03/12	3	36.22	0	0.00	35.15	3	1,388	0.22%
2020/03/11	3	39.60	0	0.00	39.05	3	1,381	0.22%
2020/03/09	0	0.00	1	44.20	41.50	-1	1,532	-0.07%
2020/03/05	1	45.70	0	0.00	45.95	1	1,569	0.06%
2020/03/03	6	46.40	0	0.00	46.25	6	1,641	0.37%
2020/03/02	0	0.00	7	46.15	45.80	-7	1,695	-0.41%
2020/02/27	0	0.00	78	47.05	46.70	-78	1,742	-4.48%
2020/02/26	78	48.83	6	48.17	47.50	72	1,783	4.04%
2020/02/25	12	46.82	0	0.00	47.05	12	1,786	0.67%
2020/02/24	1	47.15	6	46.75	47.00	-5	1,795	-0.28%
2020/02/21	2	48.08	0	0.00	47.85	2	1,803	0.11%
2020/02/20	4	48.70	8	48.69	48.65	-4	1,821	-0.22%
2020/02/19	0	0.00	10	48.79	48.65	-10	1,885	-0.53%
2020/02/18	8	50.18	0	0.00	49.05	8	1,893	0.42%
2020/02/17	8	49.99	6	49.54	49.40	2	1,887	0.11%
2020/02/14	3	50.60	19	50.41	50.50	-16	1,878	-0.85%
2020/02/13	16	51.67	1	51.20	50.60	15	1,871	0.80%
2020/02/12	9	49.96	3	48.88	50.20	6	1,837	0.33%
2020/02/10	7	47.51	2	47.65	48.10	5	1,820	0.27%
2020/02/06	6	49.36	0	0.00	49.55	6	1,811	0.33%
2020/02/05	0	0.00	2	49.00	48.00	-2	1,799	-0.11%
2020/02/04	0	0.00	5	47.97	48.70	-5	1,787	-0.28%
2020/02/03	0	0.00	4	46.25	46.95	-4	1,772	-0.23%
2020/01/31	2	47.10	5	47.85	47.90	-3	1,756	-0.17%
2020/01/20	2	53.10	58	53.33	53.00	-56	1,716	-3.26%
2020/01/17	68	54.50	1	53.40	53.40	67	1,698	3.95%
2020/01/16	9	51.70	0	0.00	51.70	9	1,611	0.56%
2020/01/15	1	50.50	0	0.00	50.50	1	1,604	0.06%
2020/01/13	1	50.50	0	0.00	51.50	1	1,593	0.06%
2020/01/02	0	0.00	1	54.40	54.60	-1	1,507	-0.07%
2019/12/30	5	53.60	0	0.00	53.60	5	1,489	0.34%
2019/12/26	5	55.88	8	55.51	54.50	-3	1,444	-0.21%
2019/12/25	11	56.16	7	55.70	56.60	4	1,405	0.28%
2019/12/24	7	53.70	9	54.68	55.80	-2	1,328	-0.15%
2019/12/23	5	53.52	7	53.89	53.20	-2	1,256	-0.16%
2019/12/20	1	51.70	0	0.00	51.00	1	1,143	0.09%
2019/12/19	1	50.20	1	50.10	50.00	0	1,119	0.00%
2019/12/18	1	51.50	0	0.00	50.90	1	1,098	0.09%
2019/12/16	2	51.40	0	0.00	51.60	2	1,066	0.19%
2019/12/13	2	52.90	10	52.99	51.60	-8	1,037	-0.77%
2019/12/12	2	51.65	3	51.20	51.60	-1	977	-0.10%
2019/12/11	2	50.70	8	51.06	50.80	-6	897	-0.67%
2019/12/10	0	0.00	13	49.76	50.50	-13	823	-1.58%
2019/12/09	5	50.40	1	50.00	49.75	4	805	0.50%
2019/12/06	8	50.28	2	50.55	49.75	6	781	0.77%
2019/12/05	1	50.40	12	50.00	50.50	-11	740	-1.48%
2019/12/04	5	48.60	10	49.39	48.10	-5	647	-0.77%
2019/12/03	5	48.04	6	48.46	47.55	-1	560	-0.18%
2019/12/02	0	0.00	9	47.23	48.40	-9	539	-1.67%
2019/11/29	2	47.50	0	0.00	47.00	2	505	0.40%
2019/11/28	0	0.00	2	49.00	48.60	-2	479	-0.42%
2019/11/27	8	48.32	4	48.74	49.55	4	426	0.94%
2019/11/26	2	48.13	1	48.35	47.20	1	367	0.27%
2019/11/25	2	46.15	11	47.70	47.80	-9	314	-2.86%
2019/11/21	22	45.52	0	0.00	46.00	22	253	8.67%
2019/11/19	0	0.00	1	47.00	46.50	-1	226	-0.44%
2019/11/18	1	46.45	12	46.88	47.80	-11	203	-5.40%
2019/11/15	1	43.00	3	43.38	44.25	-2	135	-1.48%
2019/11/06	0	0.00	2	41.50	41.60	-2	126	-1.58%
2019/11/05	1	41.40	0	0.00	41.80	1	125	0.80%
2019/11/04	0	0.00	1	41.35	41.35	-1	126	-0.79%
2019/10/22	0	0.00	4	41.00	40.90	-4	138	-2.89%
2019/10/18	0	0.00	3	41.02	41.00	-3	143	-2.09%
2019/10/17	0	0.00	1	40.55	40.50	-1	143	-0.70%
2019/10/07	0	0.00	6	41.62	41.70	-6	166	-3.60%
2019/10/01	0	0.00	7	40.24	40.00	-7	164	-4.24%
2019/09/26	0	0.00	1	40.70	40.30	-1	167	-0.60%
2019/09/23	0	0.00	2	41.00	40.70	-2	173	-1.16%
2019/08/30	0	0.00	2	41.50	41.45	-2	184	-1.08%
2019/08/14	3	41.27	0	0.00	41.40	3	215	1.39%
2019/08/12	0	0.00	3	40.15	40.10	-3	218	-1.38%
2019/08/02	0	0.00	1	43.25	42.70	-1	209	-0.48%
2019/07/31	0	0.00	13	42.25	42.25	-13	219	-5.94%
2019/07/11	0	0.00	23	46.72	46.95	-23	434	-5.29%
2019/07/04	13	43.55	0	0.00	43.60	13	636	2.04%
2019/07/02	0	0.00	1	43.40	43.40	-1	773	-0.13%
2019/06/27	0	0.00	1	42.40	42.35	-1	895	-0.11%
2019/06/24	0	0.00	2	42.50	42.40	-2	903	-0.22%
2019/06/21	0	0.00	12	43.20	42.85	-12	904	-1.33%
2019/06/20	0	0.00	1	42.30	42.50	-1	902	-0.11%
2019/06/10	0	0.00	1	42.20	42.35	-1	921	-0.11%
2019/06/06	0	0.00	3	41.40	41.40	-3	920	-0.33%
2019/05/28	0	0.00	2	41.65	41.70	-2	927	-0.22%
2019/05/16	0	0.00	2	43.60	44.20	-2	888	-0.23%
2019/05/15	2	44.45	0	0.00	44.15	2	887	0.23%
2019/05/10	0	0.00	3	44.22	44.10	-3	877	-0.34%
2019/05/09	0	0.00	2	43.60	43.65	-2	871	-0.23%
2019/05/03	0	0.00	1	47.75	47.65	-1	848	-0.12%
2019/04/19	0	0.00	1	52.20	53.50	-1	748	-0.13%
2019/04/17	2	53.20	31	52.35	50.30	-29	633	-4.58%
2019/04/16	18	52.68	5	53.00	52.30	13	605	2.15%
2019/04/15	8	52.30	5	51.68	54.20	3	578	0.52%
2019/04/12	14	51.48	1	51.30	50.00	13	507	2.56%
2019/04/11	1	49.40	12	50.02	50.50	-11	465	-2.36%
2019/04/10	12	50.90	2	49.18	50.00	10	441	2.26%
2019/04/09	83	50.01	5	49.67	48.00	78	382	20.40%
2019/04/08	2	49.10	3	47.67	49.90	-1	340	-0.29%
2019/04/03	7	43.43	4	45.83	46.30	3	241	1.24%
2019/04/01	2	43.10	3	42.20	42.70	-1	140	-0.71%
2019/03/26	10	39.28	0	0.00	39.35	10	103	9.70%
2019/03/25	12	38.66	0	0.00	39.15	12	102	11.68%
2019/03/22	3	40.45	2	40.38	39.30	1	100	0.99%
2019/03/21	2	39.05	0	0.00	39.30	2	95	2.09%
2019/03/20	2	38.28	0	0.00	38.25	2	92	2.15%
2019/03/19	27	38.95	0	0.00	39.00	27	90	29.76%
2019/03/18	0	0.00	1	39.40	39.40	-1	87	-1.14%
2019/03/11	0	0.00	1	37.30	37.30	-1	77	-1.29%
2019/02/19	1	35.95	0	0.00	36.10	1	65	1.53%
2018/12/11	0	0.00	1	33.20	33.10	-1	73	-1.37%
2018/12/06	0	0.00	1	33.10	33.05	-1	74	-1.35%
2018/12/04	2	33.58	0	0.00	33.60	2	73	2.71%
2018/11/28	1	31.80	0	0.00	31.65	1	77	1.29%
2018/11/27	0	0.00	1	31.45	31.50	-1	85	-1.16%
2018/11/19	0	0.00	1	31.40	31.50	-1	104	-0.96%
2018/11/15	1	31.10	0	0.00	30.60	1	104	0.96%
2018/11/12	1	30.80	0	0.00	30.70	1	105	0.95%
2018/10/29	0	0.00	1	28.60	28.55	-1	117	-0.85%
2018/10/26	0	0.00	2	28.85	29.30	-2	116	-1.72%
2018/10/25	0	0.00	1	28.90	29.05	-1	113	-0.88%
2018/09/28	0	0.00	1	34.25	34.25	-1	110	-0.91%
2018/08/30	0	0.00	0.1	35.30	35.55	-0.1	104	-0.08%
2018/08/21	0	0.00	1	32.20	32.30	-1	104	-0.96%
2018/07/24	1	33.10	0	0.00	33.15	1	116	0.86%
2018/07/02	0	0.00	16	32.37	32.35	-16	136	-11.76%
2018/06/27	0	0.00	28	32.25	32.15	-28	138	-20.18%
2018/06/19	0	0.00	36	32.97	32.80	-36	154	-23.25%
2018/06/06	0	0.00	50	34.58	34.65	-50	247	-20.21%
2018/05/10	0	0.00	25	33.02	33.10	-25	264	-9.46%
2018/05/08	0	0.00	15	32.26	32.65	-15	266	-5.63%
2018/05/04	0	0.00	50	33.92	33.80	-50	269	-18.57%
2018/04/27	1	33.70	0	0.00	34.40	1	270	0.37%
2018/04/11	1	37.40	1	37.60	37.90	0	291	0.00%
2018/04/10	0	0.00	2	36.60	36.45	-2	288	-0.69%
2018/03/26	0	0.00	2	37.40	37.15	-2	284	-0.70%
2018/03/23	1	37.70	0	0.00	37.65	1	282	0.35%
2018/03/21	8	38.62	2	38.85	38.80	6	273	2.20%
2018/03/20	0	0.00	50	40.72	40.55	-50	252	-19.82%