中探針 (6217)-永豐金-鳳山券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.90
漲跌
▲0.40
漲幅
+0.88%
成交量
1,147張
產業
上櫃電子零組件類股
382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

中探針 (6217)籌碼相關－永豐金-鳳山券商分點個股進出

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-鳳山券商分點個股進出
永豐金-鳳山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
2024/06/07	0	0.00	5	44.00	44.70	-5	2,023	-0.25%
2024/06/06	0	0.00	5	43.60	43.65	-5	2,157	-0.23%
2024/06/04	0	0.00	1	44.55	44.50	-1	2,664	-0.04%
2024/05/28	0	0.00	3	45.60	45.50	-3	3,522	-0.09%
2024/05/22	2	45.85	1	45.85	45.45	1	3,637	0.03%
2024/05/16	0	45.15	0	0.00	45.30	0	3,622	0.00%
2024/05/15	0	0.00	1	44.30	44.30	-1	3,619	-0.03%
2024/05/14	0	0.00	1	46.10	46.30	-1	3,585	-0.03%
2024/05/13	1	45.90	2	46.45	45.90	-1	3,575	-0.03%
2024/05/09	0	0.00	2	45.80	45.60	-2	3,560	-0.06%
2024/05/08	2	46.65	1	46.00	46.85	1	3,546	0.03%
2024/05/07	2	46.05	2	46.50	46.05	0	3,567	0.00%
2024/05/06	1	45.95	0.1	46.35	46.65	1	3,518	0.03%
2024/05/03	1	46.15	1	46.30	45.80	0	3,464	0.00%
2024/05/02	1	46.60	0	0.00	45.35	1	3,411	0.03%
2024/04/30	0	0.00	0	45.40	45.90	0	3,384	0.00%
2024/04/29	2	45.70	0	0.00	45.60	2	3,362	0.06%
2024/04/26	2	46.88	3	46.67	47.20	-1	3,291	-0.03%
2024/04/16	2	42.25	1	41.90	42.30	1	3,034	0.03%
2024/04/15	0	0.00	2	45.85	45.05	-2	2,996	-0.07%
2024/04/10	0	45.00	0	0.00	44.55	0	2,762	0.00%
2024/03/28	0	0.00	1	43.05	42.20	-1	2,674	-0.04%
2024/03/26	1	42.40	0	0.00	42.45	1	2,653	0.04%
2024/03/20	0	0.00	1	42.60	41.70	-1	2,593	-0.04%
2024/03/14	1	41.15	0	0.00	41.95	1	2,474	0.04%
2024/03/12	0	50.80	0	0.00	49.65	0	2,117	0.00%
2024/03/11	1	50.80	13	51.99	50.80	-12	1,975	-0.61%
2024/03/07	1	51.00	2	51.30	49.60	-1	1,462	-0.07%
2024/03/06	4	50.09	5	50.17	50.10	-1	1,290	-0.08%
2024/03/05	20	49.13	23	49.00	49.35	-3	1,054	-0.28%
2024/03/04	14	46.31	7	46.55	46.55	7	718	0.97%
2024/03/01	0	42.35	0	0.00	42.35	0	592	0.00%
2024/02/29	0	43.20	0	0.00	43.10	0	581	0.00%
2024/02/26	1	44.50	0	44.40	44.15	1	558	0.18%
2024/02/23	1	45.19	8	44.05	44.40	-7	516	-1.35%
2024/02/19	0	0.00	2	42.23	42.15	-2	439	-0.45%
2024/02/02	0	41.10	2	41.15	41.35	-2	421	-0.47%
2024/01/31	0	0.00	4	41.70	41.40	-4	414	-0.97%
2024/01/30	2	42.25	6	41.87	42.15	-4	405	-0.99%
2024/01/29	1	40.25	4	40.50	40.75	-3	352	-0.85%
2024/01/24	0	0.00	1	41.25	41.20	-1	359	-0.28%
2024/01/19	0	0.00	1	40.25	40.35	-1	353	-0.28%
2024/01/16	0	0.00	4	41.40	41.30	-4	350	-1.14%
2024/01/11	5	41.17	4	41.38	41.10	1	340	0.29%
2024/01/09	1	40.70	0	0.00	40.55	1	309	0.32%
2024/01/02	4	41.40	0	0.00	41.35	4	309	1.29%
2023/12/29	0	0.00	4	41.03	41.10	-4	308	-1.30%
2023/12/27	0	0.00	0.1	41.70	41.60	-0.1	306	-0.03%
2023/12/26	3	41.18	3	41.20	41.15	0	300	0.00%
2023/12/19	0	0.00	0.1	40.15	40.00	-0.1	294	-0.03%
2023/12/12	9	40.94	0	0.00	41.00	9	308	2.92%
2023/12/11	0	0.00	0.1	41.45	41.50	-0.1	334	-0.02%
2023/12/08	0	41.90	8	41.75	41.65	-8	379	-2.11%
2023/12/05	0	0.00	8	42.08	42.05	-8	410	-1.95%
2023/12/04	0	0.00	0.2	42.60	42.65	-0.2	418	-0.05%
2023/11/30	0	42.50	0	0.00	42.60	0	426	0.00%
2023/11/28	9	41.76	0	0.00	42.10	9	444	2.02%
2023/11/22	0	0.00	6	42.18	42.20	-6	537	-1.12%
2023/11/10	0	40.90	0	0.00	40.20	0	572	0.00%
2023/11/03	2	40.40	0	0.00	40.40	2	656	0.30%
2023/10/31	2	41.10	0	0.00	40.30	2	718	0.28%
2023/10/30	4	41.25	0	0.00	41.20	4	746	0.54%
2023/10/23	0	41.50	0	0.00	41.10	0	1,064	0.00%
2023/10/20	3	41.25	0	0.00	41.30	3	1,109	0.27%
2023/10/18	2	42.40	0	0.00	41.65	2	1,287	0.16%
2023/10/02	0	0.00	0	44.25	44.35	0	1,950	0.00%
2023/09/19	1	45.75	0	0.00	45.50	1	2,452	0.04%
2023/09/15	0	0.00	1	46.65	46.65	-1	2,687	-0.04%
2023/09/13	0	0.00	1	46.10	46.35	-1	3,036	-0.03%
2023/09/07	0	0.00	4	46.15	46.20	-4	3,057	-0.13%
2023/09/01	0	0.00	1	46.15	46.15	-1	3,107	-0.03%
2023/08/31	1	46.00	0	0.00	46.35	1	3,106	0.03%
2023/08/30	1	45.80	0	0.00	45.65	1	3,072	0.03%
2023/08/28	0	0.00	1	42.55	42.50	-1	3,041	-0.03%
2023/08/16	0	0.00	1	43.35	43.40	-1	3,231	-0.03%
2023/08/15	1	43.35	0	0.00	43.10	1	3,228	0.03%
2023/08/14	2	43.30	0	0.00	43.10	2	3,222	0.06%
2023/08/11	2	45.30	0	0.00	45.30	2	3,206	0.06%
2023/08/10	4	46.05	0	0.00	45.20	4	3,195	0.13%
2023/08/08	2	47.40	0	0.00	48.00	2	3,156	0.06%
2023/08/02	0	0.00	1	47.80	47.55	-1	3,109	-0.03%
2023/07/31	9	50.21	6	50.45	49.00	3	3,064	0.10%
2023/07/28	4	48.85	9	49.68	51.90	-5	2,944	-0.17%
2023/07/27	0	0.00	1	48.65	49.00	-1	2,853	-0.04%
2023/07/26	2	48.98	5	48.80	48.70	-3	2,836	-0.11%
2023/07/25	0	0.00	2	49.65	49.60	-2	2,799	-0.07%
2023/07/24	7	49.45	2	49.43	49.20	5	2,759	0.18%
2023/07/21	13	51.15	3.7	50.73	50.70	9.3	2,693	0.34%
2023/07/20	11	50.99	16	51.01	50.10	-5	2,608	-0.19%
2023/07/19	1	48.65	1	48.90	49.10	0	2,299	0.00%
2023/07/18	0	0.00	1	49.55	49.50	-1	2,251	-0.04%
2023/07/17	0	0.00	2	49.25	48.85	-2	2,201	-0.09%
2023/07/14	0	0.00	4	49.31	49.40	-4	2,185	-0.18%
2023/07/13	0	0.00	2	48.55	48.15	-2	2,168	-0.09%
2023/07/12	5	47.64	1	47.45	47.50	4	2,120	0.19%
2023/07/11	14.5	48.00	1	48.00	47.85	13.5	2,160	0.63%
2023/07/10	6	47.40	0	0.00	47.45	6	2,182	0.27%
2023/07/07	0	0.00	5	48.00	48.10	-5	2,298	-0.22%
2023/07/06	1	48.55	0	0.00	48.30	1	2,348	0.04%
2023/07/05	4	50.41	31	50.61	49.50	-27	2,317	-1.16%
2023/07/03	2	48.80	2	48.35	48.25	0	2,099	0.00%
2023/06/29	2	47.85	2	47.20	47.05	0	2,016	0.00%
2023/06/28	1	46.05	0	0.00	46.10	1	1,965	0.05%
2023/06/26	10	48.78	0	0.00	48.15	10	1,895	0.53%
2023/06/21	4	48.15	4.5	49.79	50.00	-0.5	1,809	-0.03%
2023/06/20	5	49.00	5	48.73	49.10	0	1,677	0.00%
2023/06/19	0	0.00	1	46.00	46.60	-1	1,360	-0.07%
2023/06/15	1	45.65	0	0.00	45.30	1	1,324	0.08%
2023/06/14	1	45.50	0	0.00	45.65	1	1,323	0.08%
2023/06/13	0	0.00	16	45.05	45.80	-16	1,328	-1.20%
2023/06/12	2	44.10	2	44.25	44.10	0	1,291	0.00%
2023/06/09	1	45.05	1	45.55	45.10	0	1,291	0.00%
2023/06/08	1	46.20	0	0.00	45.15	1	1,309	0.08%
2023/06/06	0	0.00	2	45.15	45.50	-2	1,344	-0.15%
2023/06/05	0	0.00	0	45.60	45.15	0	1,376	0.00%
2023/05/30	2	44.10	0	0.00	44.30	2	1,396	0.14%
2023/05/29	6	44.67	0	0.00	44.70	6	1,398	0.43%
2023/05/26	13	45.94	13.1	45.42	45.40	-0.1	1,386	0.00%
2023/05/23	0	42.80	0	0.00	42.70	0	1,294	0.00%
2023/05/19	0	0.00	1	41.60	41.60	-1	1,361	-0.07%
2023/05/18	1	42.00	0	0.00	41.95	1	1,400	0.07%
2023/05/17	0	0.00	1	41.95	41.95	-1	1,471	-0.07%
2023/05/16	1	41.20	0	0.00	41.25	1	1,483	0.07%
2023/05/15	0	0.00	0	40.80	40.65	0	1,495	0.00%
2023/05/12	1	41.40	0	0.00	41.30	1	1,529	0.07%
2023/05/11	1.4	41.31	0	0.00	40.90	1.4	1,583	0.09%
2023/05/10	0	42.10	0	0.00	42.15	0	1,697	0.00%
2023/05/05	2	43.10	0	0.00	43.15	2	1,838	0.11%
2023/05/04	1	43.85	0	0.00	43.95	1	1,855	0.05%
2023/05/03	1	44.30	0	0.00	44.15	1	1,872	0.05%
2023/04/28	0	43.65	0	0.00	43.40	0	1,885	0.00%
2023/04/27	0.1	43.00	0	0.00	43.00	0.1	1,894	0.01%
2023/04/26	0	0.00	2	42.85	43.35	-2	1,896	-0.11%
2023/04/25	0	0.00	23	43.74	43.50	-23	1,894	-1.21%
2023/04/24	1	45.20	0	0.00	44.75	1	1,875	0.05%
2023/04/20	0	0.00	15	45.89	45.70	-15	1,868	-0.80%
2023/04/19	0	0.00	21	46.61	46.60	-21	1,859	-1.13%
2023/04/18	3	48.00	2	47.50	47.00	1	1,846	0.05%
2023/04/17	5	47.75	0	0.00	47.70	5	1,817	0.28%
2023/04/14	21	48.39	1	48.30	47.30	20	1,790	1.12%
2023/04/13	4	47.53	4	47.29	47.30	0	1,740	0.00%
2023/04/12	18	47.61	11.1	47.89	47.85	6.9	1,706	0.40%
2023/04/11	3.1	46.83	2	46.30	47.00	1.1	1,586	0.07%
2023/03/31	1	45.30	0	0.00	45.25	1	1,514	0.07%
2023/03/28	0	45.15	0	0.00	45.10	0	1,537	0.00%
2023/03/27	10	46.23	0	0.00	46.00	10	1,532	0.65%
2023/03/22	1	46.50	0	0.00	46.45	1	1,534	0.07%
2023/03/20	0	0.00	1	44.70	44.95	-1	1,533	-0.07%
2023/03/16	3	44.30	0	0.00	44.35	3	1,627	0.18%
2023/03/14	0	46.10	0	0.00	46.30	0	1,776	0.00%
2023/03/13	1.1	45.87	0	0.00	46.05	1.1	1,848	0.06%
2023/03/10	6	46.79	1	46.90	46.75	5	1,918	0.26%
2023/03/09	5	47.70	0	0.00	46.70	5	1,938	0.26%
2023/03/08	1	47.65	1	47.35	48.05	0	1,986	0.00%
2023/03/01	0	0.00	2	46.05	46.10	-2	1,946	-0.10%
2023/02/24	1	47.75	0.1	47.30	46.75	0.9	1,951	0.05%
2023/02/21	2	47.30	1	47.10	47.10	1	2,037	0.05%
2023/02/16	0.1	47.55	1	47.50	47.50	-0.9	2,196	-0.04%
2023/02/15	11	47.03	1	46.75	46.95	10	2,264	0.44%
2023/02/14	0	46.30	0	0.00	46.15	0	2,210	0.00%
2023/02/10	0	0.00	2	46.03	46.10	-2	2,270	-0.09%
2023/02/09	5	46.40	3	46.25	46.40	2	2,256	0.09%
2023/02/08	2	47.70	5	47.80	47.45	-3	2,220	-0.14%
2023/02/07	1	47.00	3	47.00	47.15	-2	2,123	-0.09%
2023/02/06	6	44.92	3	45.15	44.75	3	2,040	0.15%
2023/02/03	0	0.00	3	45.05	44.65	-3	2,038	-0.15%
2023/02/02	5	45.65	0	0.00	45.60	5	2,028	0.25%
2023/02/01	5	44.79	0	0.00	45.00	5	2,027	0.25%
2023/01/30	0	0.00	2	44.00	43.95	-2	2,054	-0.10%
2023/01/17	0	0.00	3.1	43.45	43.35	-3.1	2,050	-0.15%
2023/01/16	1	42.80	0	0.00	42.80	1	2,053	0.05%
2023/01/13	0	0.00	1	42.50	42.20	-1	2,059	-0.05%
2023/01/11	0	0.00	0	42.75	42.75	0	2,071	0.00%
2023/01/09	0.1	42.30	0	0.00	42.70	0.1	2,106	0.00%
2023/01/04	2	42.50	0	0.00	42.30	2	2,191	0.09%
2023/01/03	1	42.50	0	0.00	42.60	1	2,207	0.05%
2022/12/30	1	42.10	0	0.00	41.85	1	2,210	0.05%
2022/12/28	1	43.25	0	0.00	42.60	1	2,265	0.04%
2022/12/26	1	43.80	0	0.00	44.05	1	2,362	0.04%
2022/12/23	11	43.20	0	0.00	43.75	11	2,374	0.46%
2022/12/20	0	0.00	5	44.01	43.25	-5	2,446	-0.20%
2022/12/09	0	0.00	4	45.50	45.80	-4	2,562	-0.16%
2022/12/08	1	46.70	0	0.00	46.55	1	2,533	0.04%
2022/12/07	5	45.63	6	45.25	45.10	-1	2,503	-0.04%
2022/12/06	7	48.06	21	48.30	47.10	-14	2,480	-0.56%
2022/12/05	7	47.11	8.1	46.79	47.35	-1.1	2,386	-0.05%
2022/12/02	5	45.85	7.2	45.98	46.05	-2.2	2,355	-0.09%
2022/12/01	1	45.15	4.1	44.82	44.75	-3.1	2,376	-0.13%
2022/11/30	18.1	44.46	11	43.99	44.60	7.1	2,493	0.28%
2022/11/29	8	42.19	0	0.00	42.40	8	2,415	0.33%
2022/11/28	5	42.20	1	42.40	42.40	4	2,427	0.16%
2022/11/25	3	43.22	2	42.83	42.70	1	2,451	0.04%
2022/11/21	1	43.40	5	43.13	42.80	-4	2,654	-0.15%
2022/11/18	0	43.70	4	44.14	43.10	-4	2,680	-0.15%
2022/11/17	6	44.92	8	44.93	44.15	-2	2,696	-0.07%
2022/11/16	10	44.42	4	44.30	44.30	6	2,685	0.22%
2022/11/15	9	43.59	3	43.27	43.30	6	2,639	0.23%
2022/11/14	4	42.00	3	42.87	43.75	1	2,640	0.04%
2022/11/11	6	41.59	13	41.42	42.35	-7	2,597	-0.27%
2022/11/10	2	39.90	9	40.23	39.60	-7	2,537	-0.28%
2022/11/09	15	40.33	10	40.28	40.35	5	2,594	0.19%
2022/11/07	0	0.00	3	42.23	41.90	-3	2,847	-0.11%
2022/11/03	1	41.50	2	41.65	41.70	-1	2,921	-0.03%
2022/11/02	1	40.95	1	41.05	41.00	0	2,996	0.00%
2022/11/01	0	0.00	12	39.94	40.05	-12	3,052	-0.39%
2022/10/31	5	39.50	5	39.73	39.50	0	3,109	0.00%
2022/10/28	1	38.90	1	39.45	39.00	0	3,179	0.00%
2022/10/27	2	39.53	1	39.55	39.60	1	3,255	0.03%
2022/10/25	2	38.58	1	38.30	38.10	1	3,517	0.03%
2022/10/24	3	39.40	2	39.88	39.00	1	3,641	0.03%
2022/10/21	1	38.35	0	0.00	38.05	1	3,731	0.03%
2022/10/20	1	38.90	0	0.00	38.90	1	3,878	0.03%
2022/10/19	2	39.90	0	0.00	39.75	2	4,088	0.05%
2022/10/18	5	40.41	13	40.58	40.30	-8	4,222	-0.19%
2022/10/17	1	38.70	0	0.00	40.40	1	4,392	0.02%
2022/10/14	7	40.75	2	40.93	40.50	5	4,504	0.11%
2022/10/13	7	38.65	0	0.00	37.60	7	4,636	0.15%
2022/10/12	4	40.50	0	0.00	40.30	4	4,635	0.09%
2022/10/11	6	40.89	0	0.00	40.70	6	4,698	0.13%
2022/10/07	3	43.67	0	0.00	43.50	3	4,732	0.06%
2022/10/05	4	44.16	4	43.93	43.05	0	4,810	0.00%
2022/10/04	6	44.34	13	43.96	44.40	-7	4,862	-0.14%
2022/10/03	12	44.43	3	44.53	44.10	9	4,860	0.19%
2022/09/29	0	0.00	0.3	42.40	42.35	-0.3	5,011	-0.01%
2022/09/28	4	42.28	0	0.00	41.65	4	5,098	0.08%
2022/09/27	0.1	44.25	2	42.65	44.10	-1.9	5,255	-0.04%
2022/09/26	4	43.11	0	0.00	42.45	4	5,367	0.07%
2022/09/23	7	47.15	0	0.00	47.10	7	5,444	0.13%
2022/09/22	2	47.60	2	48.35	48.55	0	5,589	0.00%
2022/09/21	3	48.15	0	0.00	48.05	3	5,745	0.05%
2022/09/19	0	0.00	1	47.00	46.90	-1	6,030	-0.02%
2022/09/16	1	49.50	0	0.00	48.65	1	6,147	0.02%
2022/09/13	3	50.07	0	0.00	50.00	3	6,669	0.04%
2022/09/07	6	49.87	3	49.35	48.50	3	6,873	0.04%
2022/09/06	17	53.08	10	51.85	51.40	7	6,872	0.10%
2022/09/05	3	57.80	4	57.08	57.00	-1	6,896	-0.01%
2022/09/02	3	57.50	3	57.90	58.30	0	7,012	0.00%
2022/08/29	6	57.25	3	57.80	58.00	3	8,286	0.04%
2022/08/26	3	58.53	2	58.95	58.60	1	8,335	0.01%
2022/08/25	4	57.90	1	57.70	57.30	3	8,341	0.04%
2022/08/24	2	57.45	0	0.00	57.20	2	8,452	0.02%
2022/08/23	1.3	57.85	7.3	57.76	58.00	-6	8,483	-0.07%
2022/08/22	1.2	60.35	12	59.63	59.10	-10.8	8,635	-0.13%
2022/08/19	0	0.00	13	60.48	60.30	-13	8,731	-0.15%
2022/08/18	1	60.00	5	59.70	59.60	-4	8,820	-0.05%
2022/08/17	5	60.22	0	0.00	59.80	5	8,887	0.06%
2022/08/16	6	61.53	8	60.85	60.80	-2	9,013	-0.02%
2022/08/15	16	61.16	5	60.70	60.50	11	8,970	0.12%
2022/08/12	3	60.80	1	60.90	61.60	2	8,789	0.02%
2022/08/11	3	60.00	1	59.90	59.40	2	8,686	0.02%
2022/08/09	11	58.52	3	59.00	59.20	8	8,638	0.09%
2022/08/08	21	60.20	0	0.00	60.00	21	8,599	0.24%
2022/08/04	4	60.50	4	60.60	61.50	0	8,574	0.00%
2022/08/03	3	61.10	2	63.10	60.40	1	8,506	0.01%
2022/08/02	0	0.00	2	62.20	62.60	-2	8,440	-0.02%
2022/08/01	6	64.47	2	64.60	63.70	4	8,387	0.05%
2022/07/29	3	63.47	6	63.65	63.60	-3	8,205	-0.04%
2022/07/27	1	62.20	1	63.20	63.50	0	8,125	0.00%
2022/07/26	7	62.40	5	62.66	62.80	2	8,004	0.02%
2022/07/25	1	61.10	2	61.35	62.00	-1	7,820	-0.01%
2022/07/22	4	60.57	1	59.60	58.80	3	7,743	0.04%
2022/07/21	3	64.00	10	64.12	64.20	-7	7,642	-0.09%
2022/07/20	7	64.53	2	62.45	63.20	5	7,570	0.07%
2022/07/19	1	61.50	3	61.90	61.00	-2	7,492	-0.03%
2022/07/18	0	0.00	1	61.70	61.30	-1	7,641	-0.01%
2022/07/15	1	59.70	0	0.00	59.90	1	7,876	0.01%
2022/07/14	1	58.30	0	0.00	58.90	1	8,258	0.01%
2022/07/13	6	57.62	3	57.67	56.70	3	8,303	0.04%
2022/07/12	6	57.08	2	56.40	56.70	4	8,354	0.05%
2022/07/08	2	61.70	8	61.11	61.20	-6	8,902	-0.07%
2022/07/07	1	61.60	1	61.00	61.50	0	9,166	0.00%
2022/07/06	1	60.50	2	59.50	58.30	-1	9,245	-0.01%
2022/07/05	1	60.80	2	60.40	61.80	-1	9,254	-0.01%
2022/07/04	1	59.40	1	56.70	58.70	0	9,164	0.00%
2022/07/01	4	57.73	13	56.65	54.40	-9	9,276	-0.10%
2022/06/30	13	61.69	4	61.53	60.20	9	9,448	0.10%
2022/06/29	12	62.08	2	61.75	61.60	10	9,680	0.10%
2022/06/28	2	66.15	6	65.98	65.70	-4	9,711	-0.04%
2022/06/27	5	63.92	2	64.30	64.60	3	9,655	0.03%
2022/06/24	9	65.26	7	64.39	64.00	2	9,642	0.02%
2022/06/23	10	64.21	8	64.15	65.20	2	9,568	0.02%
2022/06/22	22	64.73	15.1	64.22	64.40	7	9,604	0.07%
2022/06/21	3	62.90	6	63.45	63.30	-3	9,440	-0.03%
2022/06/20	7	61.44	6	61.70	60.00	1	9,394	0.01%
2022/06/17	14.1	63.53	12	63.12	63.30	2.1	9,344	0.02%
2022/06/16	2	64.45	1	65.50	63.00	1	9,360	0.01%
2022/06/15	1	65.20	1	65.50	65.20	0	9,249	0.00%
2022/06/14	5	64.36	3	64.73	65.30	2	9,177	0.02%
2022/06/13	0	0.00	7	67.60	67.90	-7	8,993	-0.08%
2022/06/10	5	66.36	4	66.15	66.50	1	8,864	0.01%
2022/06/09	5	66.90	6	67.00	67.30	-1	8,758	-0.01%
2022/06/08	20	69.19	10	69.56	68.70	10	8,533	0.12%
2022/06/07	10	69.76	9	70.03	68.90	1	8,149	0.01%
2022/06/06	0	0.00	2	64.80	64.50	-2	7,435	-0.03%
2022/06/02	0	0.00	1	64.00	63.80	-1	7,388	-0.01%
2022/06/01	2	64.70	2	64.15	62.80	0	7,382	0.00%
2022/05/30	8	64.16	8	64.25	64.00	0	7,217	0.00%
2022/05/27	2	60.80	24	61.03	61.60	-22	7,026	-0.31%
2022/05/26	17	60.85	21	59.99	59.70	-4	7,005	-0.06%
2022/05/25	3	60.00	9	59.94	60.00	-6	6,902	-0.09%
2022/05/24	11	58.73	11	58.11	57.20	0	6,862	0.00%
2022/05/23	1	57.60	1	56.51	57.20	0	6,833	0.00%
2022/05/20	0	0.00	1	57.00	57.00	-1	6,877	-0.01%
2022/05/19	21	54.09	0	0.00	55.80	21	6,859	0.31%
2022/05/17	0	0.00	1	55.80	56.10	-1	6,947	-0.01%
2022/05/16	1	55.50	1	55.20	54.90	0	6,956	0.00%
2022/05/13	1	52.70	4	53.83	53.80	-3	6,967	-0.04%
2022/05/12	4	52.03	0	0.00	51.20	4	6,980	0.06%
2022/05/11	0	0.00	4	56.90	56.70	-4	6,943	-0.06%
2022/05/10	1	57.00	3	57.10	57.20	-2	7,110	-0.03%
2022/05/09	4	57.03	0	0.00	56.90	4	7,216	0.06%
2022/05/06	4	58.55	4	58.63	58.70	0	7,200	0.00%
2022/05/05	16	60.49	10	61.04	60.80	6	7,169	0.08%
2022/05/04	1	58.70	1	58.50	58.40	0	7,062	0.00%
2022/05/03	1	58.40	14	58.86	58.30	-13	7,073	-0.18%
2022/04/29	11	59.27	12	58.73	58.10	-1	7,098	-0.01%
2022/04/28	11	59.29	2	58.95	58.10	9	7,118	0.13%
2022/04/27	2	56.20	1	55.70	59.10	1	7,082	0.01%
2022/04/26	1	57.70	0	58.30	57.40	1	7,045	0.01%
2022/04/25	8	57.16	1	59.16	56.70	7	7,035	0.10%
2022/04/22	6	62.39	14	64.01	60.80	-8	7,019	-0.11%
2022/04/21	8	65.03	10	64.98	63.80	-2	7,015	-0.03%
2022/04/20	14	64.59	7.1	64.12	61.80	7	7,272	0.10%
2022/04/19	0	0.00	2	60.60	60.80	-2	7,536	-0.03%
2022/04/18	3	59.83	0	0.00	58.90	3	7,783	0.04%
2022/04/15	5.1	61.75	9	61.24	59.90	-4	7,707	-0.05%
2022/04/14	33	62.72	51.4	61.95	61.20	-18.4	7,601	-0.24%
2022/04/13	40	60.91	24	60.77	60.60	16	7,316	0.22%
2022/04/12	9	60.00	5	59.76	60.20	4	6,943	0.06%
2022/04/11	4	57.55	2	56.90	56.90	2	6,754	0.03%
2022/04/08	2	58.55	5.1	59.59	60.10	-3.1	6,648	-0.05%
2022/04/07	5	58.44	0	0.00	58.10	5	6,557	0.08%
2022/04/06	6	60.72	2	61.00	60.40	4	6,308	0.06%
2022/04/01	2	59.60	8	60.10	61.90	-6	6,010	-0.10%
2022/03/31	4	57.93	112	60.12	57.60	-108	5,620	-1.92%	大賣/鉅額交易
2022/03/30	2	58.55	61.1	59.65	58.50	-59.1	5,416	-1.09%
2022/03/29	52	57.00	10	57.20	56.90	42	5,245	0.80%
2022/03/28	16	58.01	6	58.67	58.20	10	5,182	0.19%
2022/03/25	6	59.52	65	58.62	58.90	-59	5,111	-1.15%
2022/03/24	10	57.45	2	57.10	57.00	8	4,929	0.16%
2022/03/23	39	57.00	2	56.65	56.30	37	4,852	0.76%
2022/03/22	0	0.00	2	55.95	55.80	-2	4,764	-0.04%
2022/03/21	2	54.85	4	54.43	55.40	-2	4,736	-0.04%
2022/03/18	3	51.43	1	53.00	53.00	2	4,675	0.04%
2022/03/17	0	0.00	7	51.40	51.80	-7	4,661	-0.15%
2022/03/15	1	49.05	0	0.00	48.80	1	4,720	0.02%
2022/03/14	1	49.80	0	0.00	50.70	1	4,814	0.02%
2022/03/11	1	49.35	0	0.00	49.55	1	4,836	0.02%
2022/03/09	4	49.81	1	49.95	50.00	3	4,847	0.06%
2022/03/08	3	50.40	1	49.40	49.10	2	4,873	0.04%
2022/03/07	5	50.32	0	0.00	50.30	5	4,861	0.10%
2022/03/04	0	0.00	1	54.80	54.70	-1	4,817	-0.02%
2022/03/01	1	57.40	1	57.50	56.80	0	4,791	0.00%
2022/02/25	15	54.64	15	55.04	55.10	0	4,712	0.00%
2022/02/24	2	54.70	2	55.55	53.60	0	4,721	0.00%
2022/02/23	5	57.20	9	56.87	57.30	-4	4,676	-0.09%
2022/02/22	0	0.00	10	54.70	55.20	-10	4,608	-0.22%
2022/02/21	0	0.00	1	54.60	55.10	-1	4,637	-0.02%
2022/02/18	0	0.00	1	55.30	55.30	-1	4,675	-0.02%
2022/02/17	4	56.83	1	55.00	55.10	3	4,747	0.06%
2022/02/16	4	55.10	3	55.00	55.50	1	4,719	0.02%
2022/02/15	2	55.60	1	56.00	54.70	1	4,753	0.02%
2022/02/14	1	56.00	13	55.33	55.60	-12	4,752	-0.25%
2022/02/11	0	0.00	1	54.80	55.70	-1	4,811	-0.02%
2022/02/10	3	56.60	11	55.38	55.60	-8	4,875	-0.16%
2022/02/09	26	54.88	2	54.30	54.90	24	4,873	0.49%
2022/02/08	2	50.30	1	50.60	51.00	1	4,938	0.02%
2022/01/26	0	0.00	5	47.40	47.50	-5	5,473	-0.09%
2022/01/24	1	47.55	0	0.00	48.30	1	6,135	0.02%
2022/01/21	2	50.50	0	0.00	50.00	2	6,311	0.03%
2022/01/18	1	53.70	0	0.00	53.80	1	7,590	0.01%
2022/01/17	0	0.00	2	53.80	54.60	-2	7,973	-0.03%
2022/01/14	3	55.37	8.1	55.99	53.50	-5.1	8,173	-0.06%
2022/01/13	94.1	59.59	92	58.27	57.10	2.1	8,297	0.03%
2022/01/12	18	58.58	16.2	58.88	58.70	1.8	8,223	0.02%
2022/01/11	10	56.31	7.1	56.34	55.60	2.9	7,730	0.04%
2022/01/10	2	52.20	0	0.00	53.30	2	7,877	0.03%
2022/01/07	3	53.20	1	53.00	52.10	2	8,109	0.02%
2022/01/06	1.1	54.64	8	55.46	54.90	-6.9	8,064	-0.09%
2022/01/04	1	52.00	0	0.00	51.80	1	7,966	0.01%
2022/01/03	3	51.40	2	51.55	51.10	1	8,030	0.01%
2021/12/30	0	0.00	1	52.30	52.10	-1	8,087	-0.01%
2021/12/29	2	51.50	11	51.73	51.80	-9	8,166	-0.11%
2021/12/28	2	52.00	0	0.00	51.80	2	8,263	0.02%
2021/12/27	1	51.50	0	0.00	51.50	1	8,408	0.01%
2021/12/24	0	51.90	0	0.00	52.10	0	8,671	0.00%
2021/12/22	2	50.80	0	0.00	51.20	2	9,553	0.02%
2021/12/20	0	0.00	3	50.60	50.10	-3	10,004	-0.03%
2021/12/16	0	0.00	1	52.50	52.10	-1	10,835	-0.01%
2021/12/15	1	52.20	0	0.00	52.40	1	11,488	0.01%
2021/12/13	70	55.27	0	0.00	54.40	70	11,782	0.59%
2021/12/10	51	56.18	0	0.00	55.90	51	12,077	0.42%
2021/12/09	1	55.70	0	0.00	57.10	1	12,160	0.01%
2021/12/08	2	55.80	5	55.78	57.10	-3	12,307	-0.02%
2021/12/03	1	52.70	0	0.00	52.60	1	12,749	0.01%
2021/12/02	0	52.60	0	0.00	51.80	0	12,893	0.00%
2021/11/30	1	55.00	2	54.95	54.40	-1	13,691	-0.01%
2021/11/29	1	53.80	0	0.00	54.80	1	14,018	0.01%
2021/11/25	2	55.50	0	0.00	54.80	2	14,045	0.01%
2021/11/24	2	55.85	1	54.50	56.00	1	14,031	0.01%
2021/11/23	2	56.11	0	0.00	55.00	2	14,012	0.01%
2021/11/22	2	57.10	6	57.50	57.60	-4	13,992	-0.03%
2021/11/19	0.1	56.10	8	56.08	56.30	-8	13,987	-0.06%
2021/11/18	1	56.90	1	58.50	57.00	0	13,927	0.00%
2021/11/16	13.1	58.84	1	57.60	57.00	12.1	13,827	0.09%
2021/11/12	2	60.05	4	59.85	59.80	-2	13,659	-0.01%
2021/11/11	0.2	59.57	1	59.40	58.30	-0.9	13,595	-0.01%
2021/11/10	2	57.80	10	57.90	59.00	-8	13,542	-0.06%
2021/11/09	0	0.00	30	59.07	59.60	-30	13,426	-0.22%
2021/11/08	22	61.32	0	0.00	59.20	22	13,320	0.17%
2021/11/05	33	63.38	54	62.16	62.30	-21	13,157	-0.16%
2021/11/04	43	62.88	42	63.45	62.80	1	12,974	0.01%
2021/11/03	40	60.90	29	61.91	60.20	11	12,686	0.09%
2021/11/02	39	60.96	20	59.84	59.20	19	12,464	0.15%
2021/11/01	16	62.78	45	63.52	63.10	-29	12,161	-0.24%
2021/10/29	53	59.64	16	59.69	61.00	37	11,753	0.31%
2021/10/28	19	61.17	16	60.76	58.50	3	11,533	0.03%
2021/10/27	5	59.42	42	58.95	59.40	-37	11,303	-0.33%
2021/10/26	55	59.46	31	59.13	58.00	24	11,039	0.22%
2021/10/25	7	56.33	18	56.82	58.40	-11	10,294	-0.11%
2021/10/22	13	53.90	15	54.05	53.10	-2	9,895	-0.02%
2021/10/21	26	53.10	10	53.12	52.00	16	9,662	0.17%
2021/10/20	5	54.48	23	54.55	54.20	-18	9,464	-0.19%
2021/10/19	2	51.85	11	51.17	51.60	-9	8,996	-0.10%
2021/10/18	35	50.73	14	50.63	51.00	21	8,839	0.24%
2021/10/15	2	48.20	7	48.50	49.60	-5	8,374	-0.06%
2021/10/13	8	46.98	0	0.00	45.95	8	8,108	0.10%
2021/10/08	1	46.70	0	0.00	47.20	1	8,079	0.01%
2021/10/07	2	46.25	8	46.45	46.45	-6	8,022	-0.07%
2021/10/06	5	45.90	0	0.00	44.25	5	8,026	0.06%
2021/10/05	6	45.95	2	44.25	45.95	4	7,962	0.05%
2021/10/01	6	48.57	6	50.30	47.05	0	7,703	0.00%
2021/09/30	43	52.99	43	52.31	52.00	0	7,445	0.00%
2021/09/29	5	50.64	3	49.50	50.20	2	6,807	0.03%
2021/09/28	12	51.99	7	51.69	50.40	5	6,711	0.07%
2021/09/24	9	50.98	34	50.80	50.40	-25	6,252	-0.40%
2021/09/23	62	51.76	29	51.69	50.90	33	6,037	0.55%
2021/09/22	19	49.63	19	49.39	50.40	0	5,383	0.00%
2021/09/17	0	0.00	21	50.73	50.90	-21	4,722	-0.44%
2021/09/16	0	0.00	1.1	46.02	46.30	-1.1	4,496	-0.02%
2021/09/15	10	47.45	6	47.47	47.30	4	4,385	0.09%
2021/09/14	1	45.85	2	45.45	45.45	-1	4,069	-0.02%
2021/09/13	5	47.37	0	0.00	46.80	5	3,954	0.13%
2021/09/10	15	46.78	28	46.72	47.30	-13	3,729	-0.35%
2021/09/09	12	43.93	2	43.35	44.40	10	3,312	0.30%
2021/09/08	1	42.50	2	43.75	43.00	-1	3,213	-0.03%
2021/09/07	3	43.28	5	43.85	44.55	-2	3,137	-0.06%
2021/09/06	9	49.10	6	47.84	47.20	3	2,976	0.10%
2021/09/03	5	47.76	13	48.43	48.95	-8	2,590	-0.31%
2021/09/02	1	45.50	9.3	46.81	44.50	-8.3	2,115	-0.39%
2021/08/24	0	0.00	2	40.90	40.95	-2	1,579	-0.13%
2021/08/23	10	40.31	10	40.00	40.55	0	1,566	0.00%
2021/08/19	1	37.50	0	0.00	38.25	1	1,514	0.07%
2021/08/17	0	0.00	2	39.20	38.10	-2	1,508	-0.13%
2021/08/16	1	38.90	0	0.00	38.90	1	1,502	0.07%
2021/08/12	0	0.00	5	38.80	38.75	-5	1,492	-0.34%
2021/08/10	1	38.75	0	0.00	38.75	1	1,499	0.07%
2021/08/09	1	39.90	0	0.00	39.90	1	1,500	0.07%
2021/08/06	3	42.60	0	0.00	41.25	3	1,508	0.20%
2021/08/04	2	41.80	2	41.85	41.10	0	1,542	0.00%
2021/08/02	3	43.40	1	42.40	42.60	2	1,578	0.13%
2021/07/27	1	44.20	1	44.20	42.60	0	1,518	0.00%
2021/07/26	0	0.00	10	44.85	43.35	-10	1,531	-0.65%
2021/07/23	1	41.85	0	0.00	41.85	1	1,467	0.07%
2021/07/22	0	0.00	3	41.55	41.35	-3	1,489	-0.20%
2021/07/19	1	40.55	0	0.00	40.70	1	1,696	0.06%
2021/07/16	0	0.00	1	41.00	40.60	-1	1,870	-0.05%
2021/07/15	0	0.00	1	41.09	41.20	-1	2,152	-0.05%
2021/07/14	4	38.58	0	0.00	39.00	4	2,224	0.18%
2021/07/13	0	0.00	2	40.35	39.40	-2	2,282	-0.09%
2021/07/05	11	40.33	12	39.77	39.95	-1	2,371	-0.04%
2021/07/02	0	0.00	1	36.90	36.90	-1	2,377	-0.04%
2021/06/29	1	36.95	0	0.00	36.85	1	2,741	0.04%
2021/05/25	0	0.00	20	35.00	34.40	-20	3,483	-0.57%
2021/05/24	0	0.00	1	33.75	33.80	-1	3,485	-0.03%
2021/05/12	15	31.88	1	32.10	32.25	14	3,479	0.40%
2021/05/11	13	35.39	0	0.00	35.25	13	3,448	0.38%
2021/05/10	3	39.20	0	0.00	38.50	3	3,501	0.09%
2021/05/07	3	38.35	0	0.00	39.15	3	3,494	0.09%
2021/05/05	7	39.21	0	0.00	38.20	7	3,445	0.20%
2021/05/04	5	38.68	33	37.83	38.90	-28	3,437	-0.81%
2021/05/03	6	42.56	0	0.00	41.80	6	3,381	0.18%
2021/04/28	1	45.00	12	44.91	44.70	-11	3,346	-0.33%
2021/04/27	11	45.87	1	46.55	46.00	10	3,437	0.29%
2021/04/26	0	0.00	2	48.25	47.15	-2	3,780	-0.05%
2021/04/23	3	45.17	4	45.94	47.00	-1	3,738	-0.03%
2021/04/22	9	45.07	5	46.64	43.00	4	3,689	0.11%
2021/04/21	19	47.13	11	46.63	46.30	8	3,698	0.22%
2021/04/20	2	43.10	7	44.23	44.70	-5	3,410	-0.15%
2021/04/19	0	0.00	4	42.75	42.60	-4	3,361	-0.12%
2021/04/16	1	40.70	1	41.65	41.35	0	3,395	0.00%
2021/04/15	0	0.00	1	40.80	41.20	-1	3,634	-0.03%
2021/04/14	7	38.81	0	0.00	38.80	7	3,652	0.19%
2021/04/13	17	40.85	4	40.39	39.90	13	3,690	0.35%
2021/04/12	5	41.25	5	41.66	40.55	0	3,683	0.00%
2021/04/09	12	42.65	5	41.90	41.80	7	3,650	0.19%
2021/04/08	33	42.75	6	42.87	42.30	27	3,600	0.75%
2021/04/07	0	0.00	4	41.81	41.80	-4	3,462	-0.12%
2021/04/06	3	41.10	9	41.95	42.50	-6	3,376	-0.18%
2021/04/01	0	0.00	1	40.10	39.90	-1	3,142	-0.03%
2021/03/30	0	0.00	7	39.40	39.40	-7	3,100	-0.23%
2021/03/25	1	38.90	0	0.00	38.25	1	3,025	0.03%
2021/03/24	0	0.00	2	39.25	39.25	-2	2,997	-0.07%
2021/03/23	11	39.48	23	38.93	39.70	-12	2,980	-0.40%
2021/03/22	20	40.14	6	40.35	40.05	14	2,916	0.48%
2021/03/19	9	39.38	14	41.29	40.80	-5	2,829	-0.18%
2021/03/18	12	38.89	0	0.00	38.90	12	2,601	0.46%
2021/03/17	0	38.00	0	0.00	38.00	0	2,560	0.00%
2021/03/11	1	37.60	0	0.00	37.60	1	2,581	0.04%
2021/03/10	1	37.10	1	36.80	37.10	0	2,565	0.00%
2021/02/25	0	0.00	0.2	37.20	37.30	-0.2	2,469	-0.01%
2021/02/24	0	0.00	1	36.60	36.40	-1	2,460	-0.04%
2021/02/23	1	37.50	0	0.00	37.35	1	2,469	0.04%
2021/02/05	0.2	33.80	0	0.00	34.00	0.2	2,396	0.01%
2021/02/02	0	0.00	2	32.10	32.65	-2	2,357	-0.08%
2021/02/01	1	31.65	0	0.00	31.60	1	2,340	0.04%
2021/01/27	5	36.10	0	0.00	36.20	5	2,220	0.23%
2021/01/26	5	36.60	4	36.74	35.95	1	2,216	0.05%
2021/01/22	1	36.90	4	37.00	36.60	-3	2,180	-0.14%
2021/01/21	1	37.75	1	37.80	37.45	0	2,151	0.00%
2021/01/20	10	40.75	22	40.86	38.05	-12	2,116	-0.57%
2021/01/19	51	41.85	53	42.30	40.85	-2	1,979	-0.10%
2021/01/18	1	39.90	2	39.28	39.30	-1	1,586	-0.06%
2021/01/15	1	39.40	2	39.25	39.30	-1	1,511	-0.07%
2021/01/14	34	39.60	5	39.76	39.00	29	1,446	2.00%
2021/01/13	2	37.40	2	37.15	37.20	0	1,250	0.00%
2021/01/12	2	38.45	8	37.99	36.95	-6	1,226	-0.49%
2021/01/11	6	39.95	1	39.80	39.35	5	1,177	0.42%
2021/01/08	10	39.45	25	39.32	38.90	-15	1,305	-1.15%
2021/01/06	20	38.40	3	38.40	38.40	17	992	1.71%
2021/01/05	0	0.00	35	34.47	34.95	-35	918	-3.81%
2021/01/04	0	0.00	12	34.00	33.90	-12	892	-1.34%
2020/12/31	12	33.33	1	33.45	33.50	11	892	1.23%
2020/12/29	9	33.71	2	33.83	33.35	7	931	0.75%
2020/12/28	7	33.50	10	33.73	33.35	-3	922	-0.33%
2020/12/25	4	33.18	0	0.00	33.05	4	902	0.44%
2020/12/24	1	33.20	2	33.50	33.50	-1	899	-0.11%
2020/12/22	0	0.00	5	33.02	32.55	-5	904	-0.55%
2020/12/21	1	32.95	0	0.00	32.95	1	908	0.11%
2020/12/18	1	33.00	0	0.00	33.10	1	910	0.11%
2020/12/17	2	33.08	0	0.00	33.20	2	913	0.22%
2020/12/15	1	33.25	6	33.23	33.20	-5	915	-0.55%
2020/12/14	1	33.70	2	33.78	33.70	-1	922	-0.11%
2020/12/11	1	33.65	0	0.00	33.65	1	1,004	0.10%
2020/12/10	2	34.05	0	0.00	34.20	2	1,014	0.20%
2020/12/09	10	35.25	1	35.23	34.85	9	1,015	0.88%
2020/12/08	1	34.95	2	34.90	34.95	-1	999	-0.10%
2020/12/07	2	34.25	10	34.15	34.10	-8	974	-0.82%
2020/12/04	10	33.85	9	33.82	33.90	1	985	0.10%
2020/12/02	2	35.50	0	0.00	34.60	2	1,149	0.17%
2020/11/25	0	0.00	1	33.95	33.80	-1	1,262	-0.08%
2020/11/23	0	0.00	1	34.40	34.45	-1	1,251	-0.08%
2020/11/20	1	34.75	0	0.00	34.75	1	1,246	0.08%
2020/10/27	0	0.00	1	34.95	35.00	-1	1,194	-0.08%
2020/10/19	1	36.65	1	37.00	36.10	0	1,194	0.00%
2020/10/16	33	36.63	32	38.33	36.50	1	1,165	0.09%
2020/09/29	2	33.60	0	0.00	33.60	2	1,160	0.17%
2020/09/25	8	32.99	0	0.00	33.20	8	1,214	0.66%
2020/09/17	3	36.00	1	36.25	36.45	2	1,187	0.17%
2020/09/16	24	37.03	13	36.47	36.65	11	1,174	0.94%
2020/09/14	0	0.00	15	35.61	35.90	-15	1,071	-1.40%
2020/09/11	0	0.00	2	35.13	35.30	-2	1,063	-0.19%
2020/09/10	6	36.56	0	0.00	35.50	6	1,057	0.57%
2020/09/08	7	36.40	1	36.15	35.85	6	1,014	0.59%
2020/09/07	26	38.70	11	38.02	37.00	15	989	1.52%
2020/09/04	16	36.88	5	37.30	37.80	11	836	1.32%
2020/08/05	0	0.00	1	33.05	32.85	-1	700	-0.14%
2020/08/04	0	0.00	2	32.88	32.65	-2	706	-0.28%
2020/08/03	1	32.45	0	0.00	32.60	1	710	0.14%
2020/07/31	1	32.25	0	0.00	32.20	1	712	0.14%
2020/07/28	0	0.00	41	30.88	30.60	-41	761	-5.38%
2020/07/24	0	0.00	2	34.25	33.90	-2	752	-0.27%
2020/07/23	22	34.55	1	35.10	34.30	21	750	2.80%
2020/07/21	21	34.99	37	34.75	34.75	-16	751	-2.13%
2020/07/13	2	39.00	1	39.15	38.05	1	748	0.13%
2020/07/10	36	39.33	12	40.48	39.00	24	732	3.28%
2020/07/09	10	38.00	31	38.00	38.00	-21	584	-3.59%
2020/07/08	2	34.10	0	0.00	34.55	2	527	0.38%
2020/07/07	12	34.50	1	35.70	34.50	11	513	2.14%
2020/07/06	0	0.00	10	32.88	34.00	-10	482	-2.07%
2020/07/03	15	32.20	0	0.00	32.20	15	477	3.14%
2020/07/02	1	32.00	0	0.00	32.00	1	483	0.21%
2020/06/30	0	0.00	2	31.25	31.25	-2	478	-0.42%
2020/06/23	1.3	30.56	0	0.00	30.55	1.3	485	0.27%
2020/06/15	3	29.93	1	30.00	29.85	2	514	0.39%
2020/06/12	1	29.90	0	0.00	29.85	1	518	0.19%
2020/06/10	0.3	31.15	0	0.00	31.15	0.3	523	0.06%
2020/06/08	1	31.60	0	0.00	31.55	1	543	0.18%
2020/05/29	2	32.10	0	0.00	31.80	2	543	0.37%
2020/05/26	1	31.90	1	32.00	31.70	0	537	0.00%
2020/05/14	0	0.00	1	30.55	29.95	-1	510	-0.20%
2020/05/11	0	0.00	1	32.20	32.10	-1	513	-0.19%
2020/05/07	1	31.45	0	0.00	31.50	1	503	0.20%
2020/05/05	2	31.90	1	31.80	31.50	1	498	0.20%
2020/05/04	2	32.68	1	32.80	32.15	1	492	0.20%
2020/04/23	0	0.00	1	29.45	29.20	-1	466	-0.21%
2020/04/21	3	28.92	0	0.00	29.00	3	463	0.65%
2020/04/17	12	30.68	11	29.97	29.45	1	456	0.22%
2020/04/07	0	0.00	1	22.85	24.00	-1	451	-0.22%
2020/03/24	0	0.00	2	20.48	20.30	-2	641	-0.31%
2020/03/18	1	21.50	0	0.00	20.25	1	652	0.15%
2020/03/16	1	24.30	0	0.00	22.80	1	667	0.15%
2020/03/04	2	31.55	2	31.50	31.75	0	872	0.00%
2020/03/02	1	30.40	0	0.00	30.05	1	867	0.12%
2020/02/14	1	33.20	0	0.00	33.20	1	1,095	0.09%
2020/02/03	0	0.00	1	30.30	30.45	-1	1,246	-0.08%
2020/01/30	0.3	33.35	0	0.00	33.35	0.3	1,341	0.02%
2020/01/08	1.5	36.43	5	36.25	36.25	-3.5	1,476	-0.24%
2020/01/07	1	36.95	0	0.00	37.00	1	1,472	0.07%
2020/01/06	2	37.25	0	0.00	37.15	2	1,481	0.14%
2020/01/03	4	37.99	0	0.00	37.90	4	1,482	0.27%
2020/01/02	1	38.40	0	0.00	38.55	1	1,484	0.07%
2019/12/31	2	38.83	2	38.55	38.60	0	1,498	0.00%
2019/12/30	2	39.50	2	39.45	39.50	0	1,473	0.00%
2019/12/27	1	38.70	0	0.00	39.00	1	1,425	0.07%
2019/12/24	0	0.00	1	38.40	39.05	-1	1,412	-0.07%
2019/12/23	1	38.00	2	38.15	38.00	-1	1,366	-0.07%
2019/12/18	1	38.00	0	0.00	37.80	1	1,420	0.07%
2019/12/16	1	37.75	0	0.00	37.70	1	1,440	0.07%
2019/12/10	1	39.15	0	0.00	38.45	1	1,487	0.07%
2019/12/09	0	0.00	10	38.60	38.35	-10	1,506	-0.66%
2019/12/06	11	39.80	2	39.83	39.10	9	1,519	0.59%
2019/12/05	0	0.00	1	38.30	38.50	-1	1,425	-0.07%
2019/12/03	2	37.80	1	38.20	37.65	1	1,730	0.06%
2019/11/21	0	0.00	1	38.35	39.20	-1	1,922	-0.05%
2019/11/19	3	38.67	1	38.45	38.05	2	1,940	0.10%
2019/11/18	0	0.00	2	37.40	38.20	-2	1,911	-0.10%
2019/11/13	1	36.95	1	37.50	36.95	0	2,232	0.00%
2019/11/12	1	37.05	1	37.40	37.05	0	2,264	0.00%
2019/11/11	2	36.83	0	0.00	36.50	2	2,394	0.08%
2019/11/06	2	38.50	4	39.15	38.50	-2	2,684	-0.07%
2019/11/05	0	0.00	5	37.60	37.60	-5	2,739	-0.18%
2019/10/31	2	38.10	0	0.00	37.95	2	2,903	0.07%
2019/10/30	14	39.43	14	38.96	38.85	0	2,934	0.00%
2019/10/25	4	38.55	4	39.03	38.30	0	3,164	0.00%
2019/10/24	0	0.00	2	37.25	37.75	-2	3,087	-0.06%
2019/10/22	0	0.00	1	36.60	36.50	-1	3,078	-0.03%
2019/10/21	2	36.33	0	0.00	36.30	2	3,090	0.06%
2019/10/18	1	36.60	1	36.50	36.40	0	3,104	0.00%
2019/10/08	1	36.90	0	0.00	36.85	1	3,081	0.03%
2019/10/01	0	0.00	1	37.30	37.60	-1	3,128	-0.03%
2019/09/27	1	37.30	0	0.00	37.00	1	3,141	0.03%
2019/09/26	0	0.00	1	39.80	39.20	-1	3,117	-0.03%
2019/09/25	0	0.00	1	39.80	39.50	-1	3,138	-0.03%
2019/09/23	3	40.08	0	0.00	40.05	3	3,151	0.10%
2019/09/16	0	0.00	0.3	39.95	39.95	-0.3	3,164	-0.01%
2019/09/12	1	40.90	2	41.43	40.80	-1	3,237	-0.03%
2019/09/11	4	41.13	1	40.85	41.10	3	3,286	0.09%
2019/09/10	1	40.70	5	40.70	40.55	-4	3,258	-0.12%
2019/09/09	2	40.45	4	40.65	40.40	-2	3,245	-0.06%
2019/09/06	0	0.00	6	41.29	41.35	-6	3,229	-0.19%
2019/09/05	30	41.76	24	41.77	42.00	6	3,177	0.19%
2019/09/04	0	0.00	1	39.10	39.55	-1	2,963	-0.03%
2019/09/03	14	40.20	12.4	39.61	39.45	1.6	3,003	0.05%
2019/09/02	4	39.15	2	38.73	39.45	2	2,933	0.07%
2019/08/30	1	37.70	0	0.00	37.80	1	2,909	0.03%
2019/08/29	0	0.00	1	36.75	36.60	-1	2,883	-0.03%
2019/08/27	1	36.85	0	0.00	36.70	1	2,876	0.03%
2019/08/26	1	37.20	1	36.40	35.95	0	2,885	0.00%
2019/08/23	0	0.00	1	37.65	38.10	-1	2,868	-0.03%
2019/08/22	2	39.25	3	39.18	38.80	-1	2,836	-0.04%
2019/08/21	2	39.10	0	0.00	39.30	2	2,800	0.07%
2019/08/20	1	40.10	1	39.40	39.15	0	2,791	0.00%
2019/08/19	18	41.93	19	40.38	40.05	-1	2,784	-0.04%
2019/08/16	2	38.98	0	0.00	39.50	2	2,616	0.08%
2019/08/15	0	0.00	3	37.67	37.70	-3	2,557	-0.12%
2019/08/14	7	39.87	3	39.00	38.30	4	2,577	0.16%
2019/08/13	11	39.17	6	39.52	39.10	5	2,491	0.20%
2019/08/12	4	37.46	7	39.27	39.00	-3	2,487	-0.12%
2019/08/08	4	36.84	2	36.65	36.65	2	2,509	0.08%
2019/08/07	22	37.54	30	36.60	36.20	-8	2,505	-0.32%
2019/08/06	15	36.07	5	36.20	36.40	10	2,443	0.41%
2019/08/02	1	35.00	1	33.80	33.50	0	2,523	0.00%
2019/07/31	14	38.28	16	37.68	36.80	-2	2,606	-0.08%
2019/07/24	1	35.25	0	0.00	35.20	1	2,900	0.03%
2019/07/23	0	0.00	1	34.95	34.95	-1	2,959	-0.03%
2019/07/11	1	34.40	0	0.00	34.40	1	3,023	0.03%
2019/07/08	1	35.10	0	0.00	35.10	1	3,026	0.03%
2019/07/04	1	36.15	1	35.45	36.15	0	2,996	0.00%
2019/07/01	1	35.70	0	0.00	36.15	1	2,988	0.03%
2019/06/20	1	36.90	2	36.80	35.85	-1	2,820	-0.04%
2019/06/17	0	0.00	20	33.60	33.20	-20	2,624	-0.76%
2019/06/13	0	0.00	1	34.35	34.20	-1	2,592	-0.04%
2019/06/11	6.3	33.83	6	33.70	33.30	0.3	2,535	0.01%
2019/06/10	20	32.08	5	31.85	31.90	15	2,466	0.61%
2019/06/06	5	32.40	1	32.40	31.75	4	2,455	0.16%
2019/06/04	1	31.10	1	31.30	30.90	0	2,386	0.00%
2019/05/30	1	31.10	11	31.18	31.40	-10	2,338	-0.43%
2019/05/24	1	30.80	1	30.95	30.35	0	2,267	0.00%
2019/05/20	0	0.00	1	31.40	31.15	-1	2,097	-0.05%
2019/05/17	5	33.50	31	33.50	33.45	-26	2,045	-1.27%
2019/05/16	36	36.62	7	37.37	36.35	29	1,941	1.49%
2019/05/15	4	36.18	1	36.10	36.20	3	1,766	0.17%
2019/05/14	3	36.72	2	37.18	36.60	1	1,708	0.06%
2019/05/13	3	37.08	0	0.00	37.05	3	1,624	0.18%
2019/05/10	11	37.20	11	35.88	37.00	0	1,544	0.00%
2019/05/08	3	35.85	12	36.76	37.50	-9	1,295	-0.69%
2019/05/07	10	36.20	4	37.40	37.10	6	1,216	0.49%
2019/05/06	5	33.72	0	0.00	34.20	5	1,041	0.48%
2019/05/03	1	34.50	0	0.00	35.00	1	973	0.10%
2019/05/02	2	34.25	1	34.65	35.10	1	913	0.11%
2019/04/30	0	0.00	5.2	31.67	33.20	-5.2	702	-0.73%
2019/04/29	0	0.00	5	30.20	30.20	-5	544	-0.92%
2019/04/09	3	26.70	3	26.05	27.55	0	213	0.00%
2019/03/15	0	0.00	2	23.70	23.00	-2	122	-1.63%
2019/02/27	0	0.00	5	21.30	21.00	-5	98	-5.06%
2019/02/22	7	21.50	0	0.00	21.85	7	96	7.29%
2018/12/03	0	0.00	2	20.00	20.00	-2	122	-1.63%
2018/11/29	2	19.30	0	0.00	19.30	2	119	1.67%
2018/10/23	0	0.00	0.1	19.65	19.55	-0.1	131	-0.11%
2018/09/21	0	0.00	5	21.25	21.10	-5	122	-4.10%
2018/09/20	0	0.00	10	21.10	21.00	-10	121	-8.20%
2018/04/24	0	0.00	2	29.15	29.10	-2	211	-0.95%
2018/04/19	5	30.40	0	0.00	30.50	5	225	2.22%
2018/04/13	2	31.80	0	0.00	31.80	2	236	0.85%
2018/04/03	2	32.05	1	31.95	31.90	1	249	0.40%
2018/04/02	1	32.20	10	32.00	32.65	-9	247	-3.64%
2018/03/31	1	32.90	0	0.00	32.90	1	246	0.41%
2018/03/30	6	33.23	0	0.00	33.00	6	247	2.43%
2018/03/29	10	33.60	0	0.00	32.80	10	248	4.02%
2018/01/05	0	0.00	3	34.35	34.40	-3	205	-1.48%