駿吉-KY (1591)-永豐金券商分點個股進出

台股 » 個股 » 駿吉-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

駿吉-KY

(1591)

可現股當沖

股價
53.7
漲跌
▲0.8
漲幅
+1.51%
成交量
558張
產業
上櫃電機機械類股
31人加入追蹤

立即追蹤
本地時間:13:35(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

駿吉-KY (1591)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
2024/12/11	14	53.91	31	53.32	53.70	-17	613	-2.77%
2024/12/10	14	53.60	25	52.92	52.90	-11	611	-1.80%
2024/12/09	72	56.34	29	56.22	55.10	43	602	7.13%
2024/12/06	38	56.12	21	55.10	55.70	17	581	2.92%
2024/12/05	38	52.81	64	52.58	52.50	-26	543	-4.78%
2024/12/04	29	54.24	0	0.00	52.00	29	532	5.44%
2024/12/03	20	55.48	39	55.66	55.40	-19	520	-3.66%
2024/12/02	31	55.82	7	55.16	54.00	24	507	4.73%
2024/11/29	16	53.44	16	52.49	53.60	0	486	0.00%
2024/11/28	13	49.82	1	49.75	49.85	12	473	2.53%
2024/11/27	1	50.00	0	0.00	48.95	1	474	0.21%
2024/11/26	4	51.43	50	51.61	51.30	-46	473	-9.70%
2024/11/25	45	54.00	31	53.71	53.70	14	470	2.98%
2024/11/22	0	0.00	4	52.98	53.20	-4	445	-0.90%
2024/11/21	42	50.00	9	49.87	48.40	33	439	7.51%
2024/11/19	1	51.40	3	52.30	52.10	-2	423	-0.47%
2024/11/18	1	51.10	4	51.30	51.30	-3	433	-0.69%
2024/11/15	6	51.93	23	51.93	51.70	-17	437	-3.89%
2024/11/14	32	53.31	33	53.46	52.40	-1	432	-0.23%
2024/11/13	31	56.55	46	56.52	55.20	-15	413	-3.62%
2024/11/12	43	56.98	20	57.05	55.00	23	393	5.84%
2024/11/11	24	57.38	31.1	57.11	57.40	-7.1	366	-1.94%
2024/11/08	18	54.07	39	54.07	54.30	-21	339	-6.18%
2024/11/07	35	53.15	19.1	53.24	53.50	16	336	4.74%
2024/11/06	31	52.42	31	52.73	53.00	0	320	-0.01%
2024/11/05	31	49.12	31	49.56	51.30	0	303	0.00%
2024/11/04	45	49.14	1	48.20	49.25	44	292	15.04%
2024/11/01	1	45.80	1	45.60	45.80	0	260	-0.01%
2024/10/24	1	43.60	0	45.00	43.10	1	270	0.36%
2024/10/23	1	44.60	1	44.70	44.60	0	272	0.00%
2024/10/22	0	0.00	1	44.40	44.20	-1	274	-0.36%
2024/10/21	1	45.50	0	0.00	45.30	1	277	0.36%
2024/10/18	0	0.00	1	47.50	45.80	-1	284	-0.35%
2024/10/16	4	45.80	1	46.40	45.60	3	287	1.04%
2024/10/15	2	46.20	0	0.00	46.15	2	296	0.68%
2024/10/14	3.1	43.40	1	44.00	44.15	2.1	307	0.67%
2024/10/11	3	43.40	0	0.00	44.00	3	312	0.96%
2024/10/09	2	45.40	0	0.00	45.45	2	315	0.63%
2024/10/08	0	46.00	0	0.00	45.65	0	320	0.00%
2024/10/07	1	46.05	0	0.00	46.10	1	323	0.31%
2024/10/04	0	46.60	0	46.60	45.80	0	333	0.00%
2024/10/01	2.1	46.41	0	0.00	46.60	2.1	336	0.62%
2024/09/30	0	47.63	0	0.00	46.60	0	340	0.01%
2024/09/27	1.1	47.15	1	47.55	47.90	0.1	342	0.04%
2024/09/26	0	0.00	1	48.70	47.90	-1	344	-0.29%
2024/09/25	1	48.70	0	0.00	48.85	1	350	0.29%
2024/09/24	1	49.00	1	49.00	49.00	0	356	0.00%
2024/09/23	1	48.31	0	0.00	48.40	1	360	0.28%
2024/09/20	1.2	49.59	1	49.20	49.20	0.2	367	0.07%
2024/09/19	0	0.00	0	50.20	49.85	0	375	0.00%
2024/09/18	2	49.95	20	50.05	49.70	-18	386	-4.65%
2024/09/16	0	53.00	0	0.00	50.20	0	404	0.00%
2024/09/13	1.1	50.13	1	50.40	50.00	0.1	433	0.02%
2024/09/11	0	0.00	6	50.50	51.60	-6	646	-0.93%
2024/09/10	2	50.25	1	49.35	49.25	1	650	0.15%
2024/09/09	6	50.48	6	50.08	50.60	0	653	0.00%
2024/09/06	0	49.70	1	48.75	49.60	-1	662	-0.15%
2024/09/05	7	50.05	1	49.80	49.50	6	677	0.89%
2024/09/04	2	49.70	1	49.90	49.10	1	691	0.14%
2024/09/03	2	51.05	1	51.20	50.90	1	689	0.14%
2024/08/30	1	50.30	1	50.80	50.30	0	700	0.00%
2024/08/29	3	51.30	6	51.77	50.70	-3	714	-0.42%
2024/08/28	8	53.83	4	54.45	53.00	4	721	0.55%
2024/08/27	2	54.25	2	53.65	53.80	0	717	0.00%
2024/08/26	3	55.93	17	56.74	55.40	-14	720	-1.94%
2024/08/23	4	56.85	11	57.15	57.20	-7	724	-0.97%
2024/08/22	4	58.55	0	0.00	58.10	4	730	0.55%
2024/08/21	21	58.57	23	57.50	58.50	-2	747	-0.27%
2024/08/20	41	58.58	26	58.63	58.40	15	748	2.01%
2024/08/19	34	55.22	11	55.65	55.70	23	765	3.01%
2024/08/15	1	53.00	0	0.00	52.80	1	824	0.12%
2024/08/14	2	53.10	0	0.00	53.00	2	886	0.23%
2024/08/13	1	53.50	0	0.00	53.90	1	950	0.11%
2024/08/12	1	54.30	0	0.00	53.60	1	1,120	0.09%
2024/08/09	5	54.16	2	53.20	53.20	3	1,247	0.24%
2024/08/08	2	51.80	0	0.00	52.10	2	1,260	0.16%
2024/08/07	2	51.30	2.1	51.83	53.30	-0.1	1,278	-0.01%
2024/08/06	3	51.23	5.4	51.65	50.80	-2.4	1,304	-0.18%
2024/08/05	1.2	51.34	4	51.90	51.30	-2.8	1,320	-0.21%
2024/08/02	2	56.95	2	57.50	56.90	0	1,345	0.00%
2024/08/01	6	58.40	10	57.83	59.20	-4	1,429	-0.28%
2024/07/31	2	56.85	15	56.29	56.20	-13	1,497	-0.87%
2024/07/30	19	57.18	1	56.60	57.80	18	1,513	1.19%
2024/07/29	4	57.23	4	57.28	56.70	0	1,534	0.00%
2024/07/26	1	58.40	2	58.30	59.50	-1	1,531	-0.07%
2024/07/23	1	58.80	1.6	59.71	59.10	-0.6	1,531	-0.04%
2024/07/22	1	58.50	0	0.00	58.90	1	1,530	0.07%
2024/07/19	2	61.30	1	60.60	59.80	1	1,526	0.07%
2024/07/18	0	61.98	5	61.70	61.50	-5	1,521	-0.33%
2024/07/17	0	63.10	1	63.10	62.30	-1	1,525	-0.06%
2024/07/16	5	63.02	2	63.15	62.90	3	1,528	0.20%
2024/07/15	8	63.61	3.3	62.83	62.30	4.7	1,527	0.31%
2024/07/12	2.7	65.20	1	65.40	64.80	1.7	1,520	0.11%
2024/07/11	2.2	66.87	0	67.00	66.20	2.2	1,512	0.15%
2024/07/10	0	67.00	4	67.33	67.00	-4	1,516	-0.26%
2024/07/09	1	66.50	1	66.60	67.00	0	1,513	0.00%
2024/07/08	17	67.20	16	66.81	66.50	1	1,511	0.07%
2024/07/05	9.5	68.12	11	67.97	67.90	-1.5	1,504	-0.10%
2024/07/04	0.1	68.39	0	0.00	67.50	0.1	1,503	0.01%
2024/07/03	0	68.00	0	0.00	67.80	0	1,503	0.00%
2024/07/02	0	67.77	0	0.00	67.70	0	1,506	0.00%
2024/07/01	1.5	69.19	0	0.00	67.70	1.5	1,504	0.10%
2024/06/28	4	69.02	29	68.71	68.70	-25	1,503	-1.66%
2024/06/27	0	0.00	1	68.00	67.80	-1	1,508	-0.07%
2024/06/26	0	69.00	32.3	68.28	68.20	-32.3	1,528	-2.11%
2024/06/25	10	68.34	12	68.86	68.80	-2	1,542	-0.13%
2024/06/24	9.1	70.13	6	69.67	69.30	3.1	1,535	0.20%
2024/06/21	7	70.97	7	71.94	72.00	0	1,532	0.00%
2024/06/20	11	71.83	15	70.03	69.90	-4	1,521	-0.26%
2024/06/19	45.5	76.09	22	76.78	71.30	23.5	1,495	1.57%
2024/06/18	65	68.14	5	69.44	72.00	60	1,317	4.56%
2024/06/17	0	0.00	9	66.73	66.20	-9	1,286	-0.70%
2024/06/14	2	67.91	0	0.00	67.90	2	1,281	0.16%
2024/06/13	3	69.99	8.1	69.89	68.70	-5.1	1,283	-0.40%
2024/06/12	6.1	70.12	14.8	66.69	69.60	-8.7	1,282	-0.68%
2024/06/11	1	66.43	7	66.80	66.00	-6	1,275	-0.47%
2024/06/07	2	69.30	0	0.00	69.20	2	1,273	0.16%
2024/06/06	1.2	69.90	1	69.40	69.20	0.2	1,278	0.02%
2024/06/05	7	69.63	1	68.80	68.80	6	1,281	0.47%
2024/06/04	10.3	71.08	1	70.91	70.20	9.3	1,295	0.72%
2024/06/03	0	72.41	1	72.90	72.00	-1	1,315	-0.07%
2024/05/31	1	72.00	1.1	71.11	71.10	-0.1	1,337	-0.01%
2024/05/30	3	72.07	1	71.70	71.20	2	1,380	0.15%
2024/05/29	0	72.10	36	71.19	72.50	-36	1,397	-2.58%
2024/05/28	0	73.20	3	72.87	72.10	-3	1,412	-0.21%
2024/05/27	0	72.50	7	73.07	73.50	-7	1,437	-0.49%
2024/05/24	3	70.13	6	69.80	70.80	-3	1,425	-0.21%
2024/05/23	5.9	71.69	6	70.82	69.60	-0.1	1,427	-0.01%
2024/05/22	11	73.40	205	71.80	72.20	-194	1,405	-13.81%	大賣/鉅額交易
2024/05/21	1	68.90	5	68.62	69.90	-4	1,376	-0.29%
2024/05/20	45.5	70.48	107	71.84	69.60	-61.5	1,359	-4.52%	大賣/
2024/05/17	326	77.93	23.1	77.86	76.00	302.9	1,308	23.15%	大買/鉅額交易
2024/05/16	61	75.26	436	77.37	76.10	-375	1,259	-29.78%	大賣/鉅額交易
2024/05/15	43.1	79.84	49	79.06	80.60	-5.9	1,118	-0.53%
2024/05/14	55	73.65	24	72.98	73.30	31	1,026	3.02%
2024/05/13	69.7	74.47	0	74.60	73.20	69.7	1,032	6.75%
2024/05/10	43	73.81	4	74.05	74.50	39	1,019	3.83%
2024/05/09	103.1	75.16	16	74.26	75.00	87.1	989	8.81%	大買/
2024/05/08	3	74.33	22	75.03	75.40	-19	971	-1.95%
2024/05/07	33	73.22	76.2	74.64	75.00	-43.2	947	-4.56%
2024/05/06	235	69.93	35.2	69.76	71.50	199.9	864	23.13%	大買/鉅額交易
2024/05/03	6	65.12	12	65.35	65.00	-6	793	-0.76%
2024/05/02	26	64.51	7	65.13	65.30	19	775	2.45%
2024/04/30	7	61.86	2	61.55	61.80	5	754	0.66%
2024/04/29	1	60.60	1	61.10	60.60	0	758	0.00%
2024/04/26	2	61.40	3	61.47	61.20	-1	760	-0.13%
2024/04/25	2	61.35	0	0.00	61.20	2	760	0.26%
2024/04/24	0	0.00	0	62.00	62.00	0	761	0.00%
2024/04/23	16	62.86	1	62.70	62.00	15	763	1.96%
2024/04/22	6	62.58	1	61.00	60.80	5	761	0.66%
2024/04/18	1	63.40	0	0.00	63.90	1	768	0.13%
2024/04/17	10	62.20	0	0.00	62.30	10	782	1.28%
2024/04/16	0	0.00	6.2	59.79	60.50	-6.2	787	-0.78%
2024/04/15	1	61.60	5	61.99	61.50	-4	786	-0.51%
2024/04/11	0	0.00	10.1	62.22	62.30	-10.1	800	-1.26%
2024/04/10	0	63.70	0.1	63.30	62.60	-0.1	809	-0.02%
2024/04/09	0	0.00	12	63.10	63.10	-12	812	-1.48%
2024/04/08	3.2	65.24	1	64.60	64.10	2.2	819	0.26%
2024/04/03	1	64.10	4	64.18	65.30	-3	837	-0.36%
2024/04/02	2	64.50	7	64.90	64.30	-5	865	-0.58%
2024/04/01	6	65.80	7	66.06	65.40	-1	875	-0.11%
2024/03/29	0	0.00	5.1	67.40	66.90	-5.1	888	-0.57%
2024/03/28	16.1	63.37	35.4	63.29	65.60	-19.3	879	-2.20%
2024/03/27	0	62.00	0	0.00	61.90	0	874	0.00%
2024/03/26	1	62.80	19	62.65	62.30	-18	915	-1.97%
2024/03/25	2	61.85	3	62.40	63.70	-1	941	-0.11%
2024/03/22	0.1	60.51	2.3	60.59	60.60	-2.3	989	-0.23%
2024/03/21	3	60.70	10	61.00	60.70	-7	1,008	-0.69%
2024/03/20	0	60.84	22	60.80	60.60	-22	1,061	-2.07%
2024/03/19	0	60.95	2.2	61.12	61.40	-2.2	1,185	-0.18%
2024/03/18	4.2	61.72	32.9	60.79	60.80	-28.7	1,266	-2.26%
2024/03/15	6.4	60.74	1	60.30	59.80	5.4	1,604	0.33%
2024/03/14	7	62.08	1	62.40	61.70	6	1,685	0.36%
2024/03/13	8.1	62.45	8.2	63.55	63.10	-0.1	1,793	-0.01%
2024/03/12	2.3	64.06	2	63.35	63.10	0.3	1,873	0.02%
2024/03/11	0	65.00	2	64.95	64.60	-2	1,992	-0.10%
2024/03/08	43	64.49	3	63.93	63.90	40	2,081	1.92%
2024/03/07	12	65.55	9.1	65.26	65.40	2.9	2,130	0.14%
2024/03/06	4.3	61.74	3	62.95	61.50	1.2	2,143	0.06%
2024/03/05	2.5	62.95	9	65.27	64.10	-6.5	2,202	-0.30%
2024/03/04	13	67.47	6.7	67.45	68.20	6.3	2,180	0.29%
2024/03/01	0	64.15	2	64.75	65.50	-2	2,162	-0.09%
2024/02/29	10	62.56	23	63.28	63.60	-13	2,163	-0.60%
2024/02/26	0	59.15	0	0.00	58.70	0	2,156	0.00%
2024/02/23	0	60.00	1	58.30	58.20	-1	2,154	-0.05%
2024/02/22	0	58.30	0	0.00	58.10	0	2,156	0.00%
2024/02/21	5	57.50	0	58.70	58.30	5	2,156	0.23%
2024/02/20	5	57.40	2	58.30	58.00	3	2,157	0.14%
2024/02/19	14.2	57.79	3.1	57.25	57.40	11.1	2,156	0.52%
2024/02/16	3.1	55.65	13.1	55.89	57.80	-10	2,167	-0.46%
2024/02/15	1	55.77	17	55.28	56.30	-16	2,143	-0.75%
2024/02/05	21	53.14	4	52.75	53.10	17	2,115	0.80%
2024/02/02	1	51.11	3	51.43	51.50	-2	2,104	-0.09%
2024/02/01	1	50.70	2	50.85	50.70	-1	2,116	-0.05%
2024/01/31	0	0.00	9	50.25	50.20	-9	2,133	-0.42%
2024/01/30	5	49.87	0	0.00	49.95	5	2,136	0.23%
2024/01/29	0	0.00	3	49.40	49.50	-3	2,159	-0.14%
2024/01/26	3	48.40	4	49.14	48.15	-1	2,165	-0.05%
2024/01/25	7	48.06	0	0.00	48.15	7	2,168	0.32%
2024/01/24	1	49.10	2	49.25	48.30	-1	2,184	-0.05%
2024/01/23	3	49.50	4	49.70	49.60	-1	2,206	-0.05%
2024/01/22	1	47.70	2	48.68	48.80	-1	2,220	-0.05%
2024/01/19	0	0.00	0	48.10	47.55	0	2,231	0.00%
2024/01/18	0	49.00	0	0.00	47.90	0	2,234	0.00%
2024/01/17	4	47.41	3	47.90	48.00	1	2,236	0.04%
2024/01/16	2	48.63	0.1	48.25	48.05	1.9	2,254	0.08%
2024/01/15	4	48.88	4	49.01	48.95	0	2,264	0.00%
2024/01/12	1.1	50.18	34	49.29	48.60	-32.9	2,260	-1.46%
2024/01/11	18	46.95	35	47.87	48.10	-17	2,248	-0.76%
2024/01/10	25	46.16	10	46.00	45.60	15	2,237	0.67%
2024/01/09	10	47.34	4	47.05	47.00	6	2,244	0.27%
2024/01/08	7	47.90	29	47.41	47.80	-22	2,249	-0.98%
2024/01/05	7	49.02	6	49.53	48.30	1	2,254	0.04%
2024/01/04	8	49.85	0	0.00	49.00	8	2,255	0.35%
2024/01/03	0.7	51.00	0	0.00	50.60	0.7	2,257	0.03%
2024/01/02	4	51.03	14	51.59	51.00	-10	2,258	-0.44%
2023/12/29	32	53.29	15	52.27	51.50	17	2,257	0.75%
2023/12/28	54	53.99	9.3	54.06	54.50	44.7	2,249	1.99%
2023/12/27	36.1	54.06	8	53.80	53.60	28.1	2,227	1.26%
2023/12/26	17	54.31	18	55.03	54.40	-1	2,225	-0.04%
2023/12/25	13	53.48	25	53.40	53.50	-12	2,218	-0.54%
2023/12/22	23	52.84	6	53.12	53.20	17	2,218	0.77%
2023/12/21	5.1	52.93	15.1	53.76	52.60	-10	2,214	-0.45%
2023/12/20	82	56.14	12	55.71	55.40	70	2,194	3.19%
2023/12/19	28.3	55.00	34	54.75	55.00	-5.7	2,167	-0.26%
2023/12/18	8.1	51.86	10	51.96	52.70	-1.9	2,124	-0.09%
2023/12/15	43.1	51.06	49	50.59	51.10	-5.9	2,130	-0.28%
2023/12/14	39.1	54.95	96	54.11	52.80	-56.9	2,091	-2.72%
2023/12/13	51	59.28	200	58.18	58.60	-149	1,973	-7.55%	大賣/鉅額交易
2023/12/12	202.2	61.51	104.3	63.32	59.40	97.9	1,900	5.15%	大買/大賣/
2023/12/11	24	57.65	22.1	57.55	59.90	1.9	1,579	0.12%
2023/12/08	84	54.82	72.7	54.47	54.50	11.3	1,498	0.75%
2023/12/07	74.1	52.13	91.5	51.88	53.30	-17.4	1,388	-1.25%
2023/12/06	76.8	49.55	86.2	49.90	50.20	-9.4	1,317	-0.71%
2023/12/05	82.7	48.05	76	49.33	49.80	6.7	1,206	0.55%
2023/12/04	83	46.26	77	47.24	47.45	6	1,130	0.53%
2023/12/01	30	43.52	91	42.89	43.15	-61	1,081	-5.64%
2023/11/30	93	43.82	94	44.46	44.00	-1	1,046	-0.10%
2023/11/29	52	40.92	14	40.96	41.45	38	974	3.90%
2023/11/28	25	40.74	17	40.63	40.85	8	972	0.82%
2023/11/27	83	40.64	26	40.87	40.95	57	1,004	5.67%
2023/11/24	7	40.65	94	40.76	40.95	-87	1,030	-8.44%
2023/11/22	7	40.31	7	40.31	40.50	0	1,027	0.00%
2023/11/21	12	40.23	14	40.24	40.50	-2	1,025	-0.19%
2023/11/20	8	40.37	7	40.79	40.55	1	1,024	0.10%
2023/11/17	27	40.62	24	40.64	40.75	3	1,022	0.29%
2023/11/16	2	40.10	5	40.33	40.35	-3	1,020	-0.29%
2023/11/15	16	40.10	13	40.64	40.30	3	1,027	0.29%
2023/11/14	4	39.23	10	39.62	39.65	-6	1,015	-0.59%
2023/11/13	11	39.57	3	40.20	39.45	8	1,013	0.79%
2023/11/10	20	39.49	15	39.33	40.00	5	1,019	0.49%
2023/11/09	26	39.17	28	38.95	38.75	-2	1,013	-0.20%
2023/11/08	21	40.15	19	40.09	39.70	2	1,011	0.20%
2023/11/07	36	41.13	12	40.70	40.50	24	1,013	2.37%
2023/11/06	12	40.99	8	41.48	41.70	4	1,022	0.39%
2023/11/03	40	40.04	22	39.98	40.75	18	1,015	1.77%
2023/11/02	28	39.29	14	39.13	39.75	14	1,035	1.35%
2023/11/01	33	38.73	69	39.17	38.85	-36	1,059	-3.40%
2023/10/31	27	39.89	15	40.18	38.50	12	1,056	1.14%
2023/10/30	40	41.20	46	41.45	40.20	-6	1,057	-0.57%
2023/10/27	35	41.75	10	41.67	41.25	25	1,056	2.37%
2023/10/26	10	41.45	51	41.59	41.60	-41	1,065	-3.85%
2023/10/25	1	41.70	4	41.95	41.80	-3	1,123	-0.27%
2023/10/24	30	42.16	7	42.25	41.95	23	1,148	2.00%
2023/10/23	13	41.54	10	41.32	41.85	3	1,157	0.26%
2023/10/20	20	40.98	23	40.95	41.05	-3	1,169	-0.26%
2023/10/19	11	41.17	2	41.55	41.40	9	1,195	0.75%
2023/10/18	21	40.62	12	40.61	41.10	9	1,224	0.74%
2023/10/17	14	41.59	2.1	42.27	41.70	11.9	1,257	0.95%
2023/10/16	1	41.90	4	41.90	42.20	-3	1,284	-0.23%
2023/10/13	3	41.47	18	41.74	41.70	-15	1,324	-1.13%
2023/10/12	2	41.50	11	41.54	41.55	-9	1,345	-0.67%
2023/10/11	6	41.57	6	41.62	41.75	0	1,346	0.00%
2023/10/06	7	40.89	7	41.35	41.45	0	1,381	0.00%
2023/10/05	31	40.75	14	40.98	41.10	17	1,422	1.20%
2023/10/04	6	40.79	14	40.68	40.95	-8	1,439	-0.56%
2023/10/03	14	40.06	5	40.39	40.35	9	1,445	0.62%
2023/10/02	8.1	41.70	9	42.06	40.30	-0.9	1,463	-0.06%
2023/09/28	17	41.47	22	41.55	41.90	-5	1,500	-0.33%
2023/09/27	9	40.49	14	40.51	41.35	-5	1,529	-0.33%
2023/09/26	11	40.10	5	40.81	40.00	6	1,546	0.39%
2023/09/25	13	41.13	15	41.13	40.85	-2	1,564	-0.13%
2023/09/22	7	41.46	9	41.69	41.45	-2	1,573	-0.13%
2023/09/21	18	40.94	12	41.10	41.40	6	1,590	0.38%
2023/09/20	20	40.27	21	40.27	41.30	-1	1,590	-0.06%
2023/09/19	17	41.13	21	41.00	41.50	-4	1,579	-0.25%
2023/09/18	7	41.36	7	41.81	41.10	0	1,592	0.00%
2023/09/15	8	41.46	10	41.58	41.80	-2	1,606	-0.12%
2023/09/14	23	41.94	14	42.19	41.40	9	1,616	0.56%
2023/09/13	2	41.55	11	41.70	42.00	-9	1,611	-0.56%
2023/09/12	5	41.66	2	42.00	41.40	3	1,629	0.18%
2023/09/11	23	42.75	9	42.78	42.45	14	1,635	0.86%
2023/09/08	31	42.31	7	42.27	42.65	24	1,620	1.48%
2023/09/07	18	42.43	5	41.68	42.00	13	1,610	0.81%
2023/09/06	57	41.17	25	41.62	41.90	32	1,601	2.00%
2023/09/05	12	41.71	9	41.63	41.25	3	1,595	0.19%
2023/09/04	29	42.31	8	42.17	41.95	21	1,622	1.29%
2023/09/01	2	43.03	24.1	43.17	43.15	-22.1	1,645	-1.34%
2023/08/31	1	42.83	64	42.52	43.35	-63	1,645	-3.83%
2023/08/30	19	41.71	56	41.87	42.15	-37	1,658	-2.23%
2023/08/29	7	39.89	4	40.78	40.65	3	1,643	0.18%
2023/08/28	18	39.71	19	39.81	39.65	-1	1,664	-0.06%
2023/08/25	20	41.14	14	40.91	41.30	6	1,658	0.36%
2023/08/24	11	41.79	5	41.90	41.70	6	1,668	0.36%
2023/08/23	8	41.32	13	41.60	41.65	-5	1,676	-0.30%
2023/08/22	15	41.16	13	41.09	41.35	2	1,692	0.12%
2023/08/21	11	41.56	4	41.80	40.75	7	1,697	0.41%
2023/08/18	10	41.20	5	41.60	41.65	5	1,689	0.30%
2023/08/17	1	41.05	1	41.20	41.05	0	1,677	0.00%
2023/08/16	37	41.02	4	40.83	41.20	33	1,690	1.95%
2023/08/15	2	41.20	0	0.00	40.85	2	1,679	0.12%
2023/08/14	0	40.84	3	41.08	41.00	-3	1,673	-0.18%
2023/08/11	52	40.79	28	41.55	41.35	24	1,662	1.44%
2023/08/10	0	0.00	41	40.78	40.55	-41	1,640	-2.50%
2023/08/09	22	42.07	2	42.05	41.70	20	1,622	1.23%
2023/08/08	1	42.34	2	41.75	42.30	-1	1,602	-0.06%
2023/08/07	60	40.68	9	40.94	41.50	51	1,574	3.24%
2023/08/04	0	0.00	59	39.83	39.60	-59	1,556	-3.79%
2023/08/02	17	40.59	20	39.66	40.15	-3	1,544	-0.19%
2023/08/01	65	40.02	7	40.61	40.90	58	1,524	3.80%
2023/07/31	6	40.23	24	39.92	39.65	-18	1,508	-1.19%
2023/07/28	17	39.94	33	41.50	40.45	-16	1,488	-1.07%
2023/07/27	10	42.44	29	42.60	42.70	-19	1,427	-1.33%
2023/07/26	6	41.76	18	41.79	41.75	-12	1,402	-0.86%
2023/07/25	25	41.19	47	41.05	41.20	-22	1,371	-1.60%
2023/07/24	42	40.20	1	40.10	40.20	41	1,346	3.04%
2023/07/21	1	38.80	34	38.71	39.90	-33	1,320	-2.50%
2023/07/20	24.1	38.93	4	39.00	39.15	20.1	1,290	1.56%
2023/07/19	12	38.78	30	37.80	37.55	-18	1,248	-1.44%
2023/07/18	45	38.71	24	38.52	38.90	21	1,211	1.73%
2023/07/17	2	37.35	14	37.33	37.50	-12	1,162	-1.03%
2023/07/14	10	36.55	0	0.00	36.35	10	1,129	0.89%
2023/07/13	1	35.50	0.1	36.40	36.90	0.9	1,121	0.08%
2023/07/12	51	36.10	6	36.75	37.05	45	1,073	4.19%
2023/07/11	2	34.83	0	0.00	34.60	2	1,028	0.19%
2023/07/10	3	35.25	2	35.40	35.20	1	1,004	0.10%
2023/07/07	4	35.30	1	35.55	36.25	3	984	0.30%
2023/07/06	28	35.11	0	0.00	35.20	28	958	2.92%
2023/07/05	7	36.89	9	37.22	36.65	-2	909	-0.22%
2023/07/04	8	35.34	7	35.44	35.70	1	867	0.12%
2023/07/03	1	35.30	11	35.96	35.45	-10	843	-1.19%
2023/06/30	0	0.00	2	36.90	35.35	-2	817	-0.24%
2023/06/29	6	35.03	0	0.00	35.10	6	795	0.75%
2023/06/28	13	36.05	2	36.03	36.00	11	814	1.35%
2023/06/27	2	35.75	78	35.81	36.00	-76	828	-9.17%
2023/06/26	34	36.68	1	36.90	36.50	33	829	3.98%
2023/06/21	0	0.00	16	36.63	36.40	-16	838	-1.91%
2023/06/20	0	0.00	23	35.00	36.30	-23	853	-2.69%
2023/06/19	1	33.75	6	35.40	34.40	-5	836	-0.60%
2023/06/16	76	34.91	18	36.60	35.80	58	818	7.08%
2023/06/15	0	0.00	11	34.60	33.70	-11	794	-1.39%
2023/06/13	11	33.46	1	33.75	33.10	10	792	1.26%
2023/06/12	4	33.00	0	0.00	34.00	4	789	0.51%
2023/06/09	31	33.58	14.1	34.24	33.75	16.9	782	2.16%
2023/06/08	12.1	33.69	106	34.19	32.95	-93.9	779	-12.05%	大賣/
2023/06/07	42	35.06	46	35.87	36.15	-4	740	-0.54%
2023/06/06	0	0.00	31	34.21	34.50	-31	700	-4.42%
2023/06/05	90	33.40	7	33.85	33.30	83	680	12.20%
2023/06/02	2	32.00	14.4	32.25	32.35	-12.4	632	-1.96%
2023/06/01	46	30.88	0	0.00	30.90	46	611	7.52%
2023/05/31	0	0.00	8	30.71	30.50	-8	576	-1.39%
2023/05/30	1	29.50	3	29.87	29.80	-2	573	-0.35%
2023/05/29	4	29.13	56	29.29	29.30	-52	561	-9.26%
2023/05/26	39	28.59	31	29.29	28.90	8	554	1.44%
2023/05/25	12	28.64	3	28.75	28.90	9	534	1.68%
2023/05/24	34	28.47	2	28.50	28.30	32	540	5.92%
2023/05/23	1	27.80	0	0.00	27.80	1	557	0.18%
2023/05/22	1.5	28.30	5	27.86	28.35	-3.5	586	-0.60%
2023/05/17	0	0.00	1	27.60	27.20	-1	613	-0.16%
2023/05/16	1	27.70	1	27.80	27.70	0	625	0.00%
2023/05/15	1	28.15	0	0.00	27.80	1	646	0.15%
2023/05/12	1	27.80	1	27.90	27.75	0	660	0.00%
2023/05/10	0	0.00	23	28.27	27.70	-23	724	-3.17%
2023/05/09	10	27.00	0	0.00	26.80	10	746	1.34%
2023/05/08	1	27.70	11	27.77	27.30	-10	783	-1.28%
2023/05/05	0	0.00	25	27.86	28.30	-25	795	-3.14%
2023/05/04	11	27.48	11	27.43	28.00	0	826	0.00%
2023/05/03	4	26.81	2	27.00	26.85	2	831	0.24%
2023/05/02	11	27.06	5	27.03	26.75	6	836	0.72%
2023/04/26	0	0.00	1	26.75	26.90	-1	843	-0.12%
2023/04/25	1	27.05	0	0.00	26.80	1	841	0.12%
2023/04/21	15	27.61	14	27.95	27.35	1	850	0.12%
2023/04/20	0	0.00	1	27.65	27.30	-1	872	-0.11%
2023/04/19	2	27.73	1	27.90	27.65	1	868	0.12%
2023/04/17	1	28.45	0	0.00	28.20	1	861	0.12%
2023/04/14	10	28.25	0	0.00	28.10	10	858	1.16%
2023/04/12	1	26.95	1	27.25	28.00	0	851	0.00%
2023/04/11	6	27.10	1	27.35	26.90	5	846	0.59%
2023/04/10	1	27.20	0	0.00	27.30	1	844	0.12%
2023/04/07	2	26.88	0	0.00	26.85	2	840	0.24%
2023/04/06	2	26.85	1	27.10	27.20	1	836	0.12%
2023/03/30	4	26.98	0	0.00	26.90	4	821	0.49%
2023/03/29	4	26.39	63	25.91	26.00	-59	810	-7.28%
2023/03/28	50	28.82	0	0.00	28.20	50	769	6.50%
2023/03/27	6	30.55	0	0.00	31.30	6	740	0.81%
2023/03/24	10	30.50	0	0.00	30.85	10	724	1.38%
2023/03/23	39	29.95	19	29.92	30.05	20	685	2.92%
2023/03/22	1	27.55	0	0.00	27.35	1	648	0.15%
2023/03/20	1	27.40	0	0.00	27.40	1	669	0.15%
2023/03/17	0	0.00	14	26.98	27.20	-14	668	-2.10%
2023/03/16	1	26.55	1	26.90	26.70	0	665	0.00%
2023/03/15	21	27.37	8	27.37	27.30	13	653	1.99%
2023/03/14	1	27.05	0	0.00	27.10	1	650	0.15%
2023/03/13	1	26.50	0	0.00	27.15	1	650	0.15%
2023/03/08	2	27.05	22	27.27	27.10	-20	634	-3.15%
2023/03/07	20	27.36	1	27.20	27.20	19	633	3.00%
2023/03/06	10	27.28	30	27.19	27.05	-20	633	-3.16%
2023/03/03	31	26.37	4	26.56	26.60	27	622	4.34%
2023/03/02	2	26.08	1	26.25	25.75	1	624	0.16%
2023/02/23	4	25.70	0	0.00	25.75	4	640	0.62%
2023/02/22	4	25.59	2	25.78	25.90	2	668	0.30%
2023/02/21	12	27.09	67	26.94	26.50	-55	659	-8.34%
2023/02/20	8	27.20	0	0.00	27.35	8	640	1.25%
2023/02/17	1	25.50	0	0.00	26.20	1	640	0.16%
2023/02/16	4	25.45	42	25.47	26.25	-38	638	-5.96%
2023/02/15	9	24.91	2	25.00	25.50	7	656	1.07%
2023/02/14	20	24.81	2	24.88	24.85	18	654	2.75%
2023/02/13	5	24.25	28	24.25	24.35	-23	658	-3.49%
2023/02/10	47	24.79	5.1	24.47	24.80	41.9	640	6.54%
2023/02/09	4	24.45	50	24.63	24.60	-46	647	-7.11%
2023/02/08	87	24.29	33	24.85	24.40	54	628	8.59%
2023/02/07	30	22.98	32	23.28	23.50	-2	582	-0.34%
2023/02/06	20	21.49	20	22.35	22.55	0	549	0.00%
2023/02/03	16	20.94	0	0.00	20.80	16	509	3.14%
2023/02/02	25	20.96	30	20.92	21.00	-5	491	-1.02%
2023/02/01	25	19.50	0	0.00	20.05	25	455	5.48%
2023/01/31	1	18.35	0	0.00	18.45	1	443	0.23%
2023/01/30	20	18.25	37	18.57	18.35	-17	437	-3.89%
2023/01/12	1	16.75	1	16.85	17.05	0	423	0.00%
2023/01/11	10	17.10	9	17.10	17.05	1	421	0.24%
2023/01/10	86	18.51	63	18.02	18.15	23	427	5.38%
2022/12/20	2	16.80	0	0.00	16.75	2	422	0.47%
2022/12/14	1	17.20	0	0.00	17.20	1	423	0.24%
2022/12/12	2	17.78	0	0.00	17.65	2	419	0.48%
2022/11/28	1	19.90	0	0.00	19.55	1	388	0.26%
2022/11/23	0	0.00	1	20.05	19.75	-1	380	-0.26%
2022/11/22	8	20.37	5	20.46	20.10	3	376	0.80%
2022/11/21	6	20.11	2	20.30	20.25	4	381	1.05%
2022/11/18	2	19.25	4	19.75	19.25	-2	365	-0.55%
2022/11/16	1	18.65	0	0.00	18.75	1	323	0.31%
2022/11/15	6	19.23	3	19.50	19.10	3	316	0.95%
2022/11/14	0	0.00	2	18.70	18.20	-2	287	-0.70%
2022/11/11	5	17.90	1	17.75	18.40	4	266	1.50%
2022/11/09	10	17.60	11.1	17.54	17.60	-1.1	233	-0.45%
2022/11/07	0	0.00	80	17.16	16.85	-80	212	-37.66%
2022/11/04	80	16.70	0	0.00	16.70	80	198	40.23%
2022/10/18	1	15.50	1	15.70	15.30	0	216	0.00%
2022/09/30	1	14.55	0	0.00	14.60	1	229	0.44%
2022/09/22	0	0.00	1	16.00	16.35	-1	224	-0.45%
2022/09/19	1	16.65	0	0.00	16.25	1	234	0.43%
2022/09/05	4	17.45	4	17.48	17.35	0	335	0.00%
2022/08/30	0	0.00	3	18.55	18.45	-3	422	-0.71%
2022/08/29	0	0.00	1	17.70	17.85	-1	453	-0.22%
2022/08/26	3	18.40	0	0.00	18.45	3	486	0.62%
2022/08/23	0	0.00	1	19.90	20.00	-1	558	-0.18%
2022/08/19	0	0.00	1	19.60	19.60	-1	594	-0.17%
2022/08/17	0	0.00	0.3	19.10	19.10	-0.3	903	-0.03%
2022/08/12	0	0.00	0.1	19.25	19.65	-0.1	1,014	-0.01%
2022/08/11	0	0.00	2.1	19.70	19.60	-2.1	1,020	-0.20%
2022/08/09	0.1	19.05	0	0.00	19.35	0.1	1,045	0.01%
2022/08/08	0	0.00	1	18.85	19.05	-1	1,048	-0.10%
2022/08/05	0	0.00	1	18.10	18.15	-1	1,059	-0.09%
2022/08/01	0	0.00	1	18.30	18.50	-1	1,101	-0.09%
2022/07/18	0	0.00	3	18.67	18.60	-3	1,202	-0.25%
2022/07/15	4	18.70	1	18.40	18.40	3	1,208	0.25%
2022/07/12	1	17.80	0.2	17.80	17.30	0.8	1,215	0.07%
2022/07/11	0.2	19.00	0	0.00	18.95	0.2	1,213	0.02%
2022/07/07	0	0.00	0	19.35	19.25	0	1,217	0.00%
2022/07/05	0	0.00	0.1	19.55	19.30	-0.1	1,245	-0.01%
2022/07/01	0	0.00	17	18.61	18.60	-17	1,308	-1.30%
2022/06/28	0	0.00	0	20.35	20.45	0	1,391	0.00%
2022/06/24	0	0.00	0	20.20	20.55	0	1,419	0.00%
2022/06/23	0	0.00	2	20.13	20.05	-2	1,456	-0.14%
2022/06/21	2.1	20.59	14	20.52	21.05	-11.9	1,627	-0.73%
2022/06/20	1	20.65	1	20.10	20.10	0	1,663	0.00%
2022/06/17	0	0.00	3	22.38	22.30	-3	1,669	-0.18%
2022/06/15	0.1	23.52	0	0.00	23.15	0.1	1,701	0.01%
2022/06/14	10	23.48	0	0.00	23.40	10	1,710	0.58%
2022/06/13	22	25.66	3	25.20	24.60	19	1,735	1.09%
2022/06/10	14	26.31	3	26.35	25.90	11	1,766	0.62%
2022/06/09	1	25.70	1	25.95	25.60	0	1,750	0.00%
2022/06/08	0.1	25.75	1	25.93	25.75	-1	1,755	-0.06%
2022/06/07	2	26.00	0	25.20	25.60	2	1,732	0.11%
2022/06/06	0	0.00	2.1	25.12	25.30	-2.1	1,697	-0.12%
2022/06/02	1	25.10	6	25.10	24.85	-5	1,660	-0.30%
2022/06/01	6	24.99	2	25.00	24.60	4	1,633	0.25%
2022/05/31	2	24.25	5	24.25	24.40	-3	1,597	-0.19%
2022/05/27	0	23.20	0	0.00	22.70	0	1,546	0.00%
2022/05/26	6	23.06	0	0.00	22.90	6	1,522	0.40%
2022/05/25	294.2	27.82	295	27.79	24.45	-0.8	1,451	-0.05%	大買/大賣/
2022/05/24	3.1	25.01	12	24.72	25.35	-8.9	1,208	-0.74%
2022/05/23	0	0.00	2	24.00	23.05	-2	1,119	-0.18%
2022/05/19	0	0.00	0.1	22.90	22.50	-0.1	1,084	-0.01%
2022/05/18	1.2	24.13	2	23.88	23.55	-0.8	1,074	-0.08%
2022/05/17	0	0.00	1	23.65	23.75	-1	1,050	-0.10%
2022/05/13	10	22.78	0	0.00	23.00	10	1,035	0.97%
2022/05/12	1	23.75	18	23.30	23.05	-17	1,016	-1.67%
2022/05/06	4	23.68	4.1	23.93	23.45	-0.1	963	-0.01%
2022/05/05	7	22.70	0.1	22.80	23.35	6.9	944	0.74%
2022/05/04	0.1	22.45	3	20.38	22.20	-2.9	914	-0.32%
2022/05/03	3	20.65	0	0.00	20.75	3	895	0.34%
2022/04/27	0	0.00	1	18.75	19.15	-1	881	-0.11%
2022/04/19	4	20.35	0	0.00	19.80	4	831	0.48%
2022/04/18	7	20.22	1	20.65	19.90	6	825	0.73%
2022/04/12	0	0.00	0	22.30	22.40	0	811	0.00%
2022/04/08	1	24.59	1	24.05	24.05	0	779	0.00%
2022/04/07	2	23.40	0	0.00	23.50	2	740	0.27%
2022/04/06	1	24.05	0	0.00	23.60	1	711	0.14%
2022/04/01	52	23.88	51	23.88	23.30	1	677	0.15%
2022/03/30	0	0.00	0	22.00	22.00	0	616	0.00%
2022/03/28	0	0.00	7	21.10	22.75	-7	577	-1.21%
2022/03/25	0	0.00	2	23.45	22.70	-2	536	-0.37%
2022/03/24	15	22.11	63	22.51	23.10	-48	495	-9.69%
2022/03/23	66	22.54	88	21.74	22.65	-22	351	-6.27%
2022/03/22	79	20.60	15.8	20.60	20.60	63.2	304	20.76%
2022/03/21	1	18.60	3	18.65	18.75	-2	260	-0.77%
2022/03/18	3	20.55	11	20.47	18.95	-8	244	-3.28%
2022/03/17	1	19.15	5	19.20	19.45	-4	204	-1.95%
2022/03/16	24	18.71	12.2	18.95	19.60	11.8	188	6.29%
2022/03/15	16	18.59	21.2	19.30	19.65	-5.2	146	-3.52%
2022/03/14	1.1	17.40	3.2	17.46	17.90	-2.1	88	-2.34%
2022/03/11	1.1	16.24	5	16.30	16.30	-3.9	64	-6.06%
2022/03/04	0.2	15.20	0	0.00	14.95	0.2	45	0.44%
2022/02/17	1	14.75	0	0.00	14.70	1	46	2.15%
2022/01/10	0	0.00	15	14.47	14.65	-15	45	-33.13%
2022/01/06	0	0.00	0	14.85	14.40	0	41	-0.02%
2021/12/30	1	14.65	0	0.00	14.70	1	31	3.17%
2021/12/24	0	0.00	1	14.55	14.55	-1	28	-3.47%
2021/12/23	5	14.65	0	0.00	14.65	5	27	17.99%
2021/12/22	10	14.84	0	0.00	14.75	10	27	36.06%
2021/11/04	0	0.00	0	14.70	14.70	0	24	-0.05%
2021/10/28	0	0.00	4	15.05	15.20	-4	22	-18.10%
2021/09/14	0	0.00	0.1	15.68	15.90	-0.1	39	-0.13%
2021/09/02	0	0.00	0.1	15.00	15.25	-0.1	47	-0.16%
2021/08/17	1	15.10	1	15.80	15.45	0	44	0.00%
2021/08/16	1	15.00	0	0.00	14.90	1	44	2.27%
2021/07/28	0	0.00	1	15.90	15.95	-1	49	-2.03%
2021/07/19	0	0.00	1	16.95	16.95	-1	58	-1.71%
2021/07/09	1	16.60	0	0.00	16.65	1	63	1.58%
2021/07/06	0	0.00	0.1	16.50	16.45	-0.1	91	-0.09%
2021/06/15	3	16.75	0	0.00	17.10	3	94	3.18%
2021/05/26	1	18.15	1	18.40	18.40	0	92	0.00%
2021/04/19	0.2	22.12	0	0.00	21.40	0.2	77	0.30%
2021/04/14	3	20.00	0	0.00	20.25	3	77	3.86%
2021/04/13	1	22.60	2	23.00	20.60	-1	74	-1.35%
2021/04/08	1	18.35	1	18.55	18.65	0	46	0.00%
2021/03/10	1	17.95	1	17.90	17.90	0	59	0.00%
2021/02/18	0	0.00	0.4	18.60	18.70	-0.4	61	-0.58%
2021/02/17	1	19.00	0	0.00	18.70	1	60	1.64%
2021/01/13	1	18.80	1	18.95	18.95	0	69	0.00%
2020/12/16	2	19.50	2	19.75	19.35	0	56	0.00%
2020/11/30	0	0.00	10	18.65	18.70	-10	46	-21.72%
2020/11/27	0	0.00	26	18.59	18.65	-26	45	-57.37%
2020/11/16	0	0.00	1	19.00	19.45	-1	46	-2.16%
2020/11/12	1	18.65	1	19.00	18.90	0	47	0.00%
2020/11/10	1	18.75	1	18.90	18.85	0	48	0.00%
2020/11/05	1	19.80	1	20.05	20.95	0	48	0.00%
2020/11/02	0	0.00	1	18.70	18.70	-1	45	-2.21%
2020/09/15	1	17.50	1	17.40	17.40	0	142	0.00%
2020/09/11	1	17.55	0	0.00	17.55	1	142	0.70%
2020/09/04	1	17.60	0	0.00	17.90	1	142	0.70%
2020/08/11	0	0.00	0.1	18.70	19.10	-0.1	155	-0.08%
2020/07/24	41	22.20	1	22.40	21.95	40	160	24.89%
2020/07/22	0	0.00	5	24.20	23.00	-5	153	-3.26%
2020/07/14	0.1	23.70	0	0.00	23.25	0.1	128	0.09%
2020/07/08	1	20.05	1	20.00	20.00	0	81	0.00%
2020/07/02	1	20.25	1	20.15	20.15	0	62	0.00%
2020/07/01	1	20.45	1	20.55	20.55	0	52	0.00%
2020/06/30	1	20.35	1	20.60	20.90	0	51	0.00%
2020/06/23	1	20.70	1	20.60	20.75	0	49	0.00%
2020/06/19	1	20.20	1	20.40	20.40	0	49	0.00%
2020/06/18	2	20.65	2	20.70	20.60	0	49	0.00%
2020/06/16	1	21.15	1	21.00	21.00	0	51	0.00%
2020/06/15	2	21.00	2	21.33	21.15	0	51	0.00%
2020/06/12	1	21.35	1	21.45	21.45	0	53	0.00%
2020/06/10	1	22.45	1	22.40	22.40	0	55	0.00%
2020/06/08	1	22.65	1	23.20	23.45	0	55	0.00%
2020/06/04	1	22.80	1	23.35	23.20	0	54	0.00%
2020/06/02	2	22.45	2	23.15	23.20	0	52	0.00%
2020/06/01	1	22.50	1	23.20	22.60	0	51	0.00%
2020/03/25	0	0.00	10	17.18	17.80	-10	28	-35.44%
2020/03/24	3	18.00	25	17.38	17.70	-22	27	-78.95%
2019/11/19	0	0.00	4	23.35	23.50	-4	40	-10.00%
2019/11/07	0	0.00	21	23.28	24.10	-21	44	-47.62%
2019/10/31	0	0.00	2	22.60	22.60	-2	41	-4.83%
2019/08/20	3	28.73	0	0.00	28.60	3	31	9.38%
2019/07/26	5	32.25	2	32.25	32.25	3	53	5.61%
2019/07/08	0	0.00	2	33.15	33.30	-2	72	-2.76%
2019/06/06	0	0.00	4	35.05	35.45	-4	142	-2.82%
2019/05/16	0	0.00	2	37.60	37.25	-2	162	-1.23%
2019/05/08	0	0.00	5	32.15	32.20	-5	180	-2.77%
2019/05/06	0	0.00	2	32.35	32.05	-2	185	-1.08%
2019/04/30	0	0.00	2	34.35	34.25	-2	183	-1.09%
2019/04/09	2	39.65	0	0.00	39.50	2	217	0.92%
2019/04/08	2	39.75	2	39.80	39.80	0	216	0.00%
2019/03/13	1	39.00	0	0.00	38.80	1	201	0.50%
2019/03/06	1	41.80	8	41.60	41.65	-7	203	-3.44%
2019/03/05	0	0.00	3	42.00	41.95	-3	204	-1.47%
2019/03/04	0	0.00	1	42.30	42.00	-1	204	-0.49%
2019/02/26	0	0.00	34	41.77	41.80	-34	206	-16.50%
2019/02/25	0	0.00	10	41.89	41.70	-10	203	-4.91%
2019/02/15	1	42.10	9	42.21	42.10	-8	202	-3.95%
2019/02/14	0	0.00	3	41.80	42.10	-3	203	-1.47%
2019/02/12	3	42.08	0	0.00	41.45	3	200	1.49%
2019/02/11	1	41.90	13	41.85	41.95	-12	188	-6.38%
2019/01/30	0	0.00	3	39.95	40.00	-3	177	-1.69%
2019/01/14	0	0.00	10	42.00	39.85	-10	168	-5.94%
2019/01/11	5	39.80	0	0.00	42.00	5	162	3.09%
2019/01/09	0	0.00	1	38.50	38.30	-1	135	-0.74%
2019/01/07	1	38.65	10	38.40	38.05	-9	130	-6.90%
2019/01/03	0	0.00	7	39.84	39.75	-7	135	-5.16%
2018/12/28	0	0.00	1	39.20	40.40	-1	133	-0.75%
2018/12/14	0	0.00	1	40.00	39.70	-1	129	-0.77%
2018/12/12	10	39.08	0	0.00	39.70	10	126	7.90%
2018/12/07	0	0.00	3	37.85	37.95	-3	124	-2.41%
2018/12/06	5	37.50	0	0.00	37.60	5	124	4.03%
2018/12/03	5	37.75	0	0.00	37.70	5	113	4.42%
2018/11/30	0	0.00	1	37.25	37.10	-1	103	-0.96%
2018/11/29	0	0.00	1	37.00	36.50	-1	99	-1.01%
2018/11/22	1	36.40	1	36.40	36.35	0	93	0.00%
2018/11/21	0	0.00	1	36.80	36.40	-1	93	-1.06%
2018/11/12	1	36.15	0	0.00	36.25	1	87	1.14%
2018/10/26	4	35.55	0	0.00	35.40	4	84	4.71%
2018/10/25	3	35.60	12	35.48	35.30	-9	81	-11.07%
2018/10/19	0	0.00	26	34.99	35.00	-26	74	-35.13%
2018/10/17	0	0.00	1	34.50	34.45	-1	72	-1.39%
2018/10/16	0.2	34.00	0	0.00	34.20	0.2	72	0.28%
2018/10/15	3	33.73	0	0.00	33.90	3	72	4.13%
2018/10/12	0	0.00	9	32.96	33.10	-9	72	-12.50%
2018/10/08	0	0.00	2	32.55	32.50	-2	61	-3.26%
2018/10/03	1	32.85	0	0.00	32.80	1	64	1.54%
2018/09/25	0	0.00	1	32.35	32.40	-1	84	-1.19%
2018/09/14	0	0.00	2	33.45	33.95	-2	89	-2.24%
2018/09/10	0	0.00	3	33.92	35.00	-3	91	-3.28%
2018/09/03	0	0.00	4	34.14	34.85	-4	95	-4.19%
2018/08/28	0	0.00	2	35.80	35.85	-2	99	-2.00%
2018/08/27	1	35.70	6	36.00	36.00	-5	101	-4.94%
2018/08/24	15	38.25	0	0.00	37.50	15	99	15.05%
2018/08/10	0	0.00	3	35.70	35.85	-3	116	-2.57%
2018/08/09	0	0.00	1	34.70	35.40	-1	116	-0.85%
2018/08/06	0	0.00	1	35.05	34.75	-1	120	-0.83%
2018/08/02	0	0.00	2	34.88	34.90	-2	124	-1.61%
2018/07/12	0	0.00	21	37.02	37.45	-21	167	-12.54%
2018/07/11	0	0.00	3	37.50	37.35	-3	169	-1.77%
2018/07/10	4	37.60	1	36.40	36.50	3	171	1.75%
2018/07/09	31	37.77	0	0.00	39.60	31	166	18.67%
2018/07/06	0	0.00	4	36.20	36.15	-4	153	-2.61%
2018/07/04	0	0.00	1	35.75	35.80	-1	160	-0.62%
2018/06/28	0	0.00	6	34.74	35.00	-6	165	-3.63%
2018/06/27	0	0.00	2	34.15	33.90	-2	163	-1.22%
2018/06/25	1	32.10	0	0.00	32.25	1	163	0.61%
2018/06/11	0	0.00	2	31.75	31.80	-2	174	-1.15%
2018/06/05	0	0.00	1	31.85	31.95	-1	173	-0.58%
2018/06/01	0	0.00	2	31.30	31.30	-2	172	-1.16%
2018/05/22	0	0.00	2	30.80	30.80	-2	172	-1.16%
2018/05/08	0	0.00	5	28.20	27.85	-5	219	-2.28%
2018/05/07	24	26.35	17	26.38	28.20	7	215	3.24%
2018/05/04	13	29.25	12	29.42	29.25	1	204	0.49%
2018/05/03	2	32.45	0	0.00	32.45	2	197	1.01%
2018/04/26	2	33.65	1	33.60	33.45	1	208	0.48%
2018/04/03	6	39.95	0	0.00	40.00	6	261	2.29%