車王電 (1533)-中國信託-高雄券商分點個股進出

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

車王電

(1533)

可現股當沖

股價
42.15
漲跌
▲0.60
漲幅
+1.44%
成交量
36張
產業
上市汽車類股
239人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

車王電 (1533)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/11/27	1	42.25	0	0.00	40.95	1	177	0.56%
2024/11/26	0	0.00	1	43.20	43.05	-1	175	-0.57%
2024/11/25	0	0.00	2	43.43	43.45	-2	175	-1.14%
2024/11/20	2	42.83	1	43.50	42.90	1	176	0.57%
2024/11/18	1	42.05	0	0.00	42.05	1	177	0.56%
2024/11/14	1	44.55	0	0.00	43.30	1	178	0.56%
2024/11/13	1	44.25	0	0.00	44.20	1	178	0.56%
2024/11/08	0	0.00	1	45.30	45.00	-1	177	-0.56%
2024/11/07	1	45.60	2	45.50	45.10	-1	174	-0.57%
2024/10/15	14	42.74	0	0.00	42.50	14	164	8.52%
2024/10/08	6	43.35	0	0.00	42.95	6	165	3.62%
2024/10/07	0	0.00	1	44.60	43.85	-1	165	-0.60%
2024/10/04	1.2	45.97	1	46.10	45.15	0.2	162	0.12%
2024/09/23	1	41.80	0	0.00	41.35	1	160	0.62%
2024/09/12	1	41.70	1	41.40	41.20	0	158	0.00%
2024/07/05	0	0.00	11	47.52	47.70	-11	208	-5.29%
2024/07/03	8	46.35	0	0.00	47.95	8	198	4.03%
2024/07/01	0	0.00	2	45.03	44.95	-2	191	-1.04%
2024/06/21	2	45.95	0	0.00	46.05	2	195	1.02%
2024/06/20	1	45.80	0	0.00	45.80	1	194	0.52%
2024/05/17	7	47.87	4	47.83	47.90	3	213	1.41%
2024/05/15	0	0.00	3	48.00	47.85	-3	214	-1.40%
2024/04/30	2.1	48.93	2	50.20	50.20	0.1	166	0.06%
2024/04/18	0	0.00	1	45.20	45.60	-1	147	-0.68%
2024/04/17	0	0.00	0	45.75	45.35	0	146	0.00%
2024/04/09	0	0.00	1	48.00	47.90	-1	140	-0.71%
2024/03/28	1	48.90	0	0.00	48.80	1	134	0.74%
2024/03/11	0	0.00	1	49.40	49.30	-1	140	-0.71%
2024/03/05	0	0.00	0	51.90	50.80	0	144	-0.01%
2024/02/27	0	52.90	0	0.00	52.60	0	144	0.01%
2024/02/22	0	0.00	1	52.90	52.90	-1	172	-0.58%
2024/02/19	3	53.80	0	0.00	53.70	3	182	1.64%
2024/02/16	0	0.00	1	53.30	53.50	-1	187	-0.53%
2024/02/15	1	52.30	0	0.00	52.10	1	185	0.54%
2024/01/22	1	53.30	0	0.00	53.10	1	202	0.49%
2024/01/19	1	52.70	0	0.00	52.50	1	203	0.49%
2024/01/09	0	0.00	3	54.10	53.10	-3	209	-1.43%
2024/01/08	3	54.40	0	0.00	54.50	3	209	1.43%
2023/12/26	1	54.60	0	0.00	54.70	1	214	0.47%
2023/12/22	0	0.00	1	54.90	54.80	-1	216	-0.46%
2023/12/19	1	54.60	2	54.40	54.60	-1	218	-0.46%
2023/12/18	1	56.00	0	0.00	55.30	1	219	0.46%
2023/12/15	1	55.40	0	0.00	56.10	1	222	0.45%
2023/12/12	1	55.20	2	55.30	55.20	-1	228	-0.44%
2023/12/11	0	0.00	2	55.80	55.70	-2	237	-0.84%
2023/12/08	4	56.50	1	56.70	56.00	3	316	0.95%
2023/12/06	1	57.10	1	57.90	57.60	0	321	0.00%
2023/12/05	1	57.30	0	0.00	57.10	1	336	0.30%
2023/12/04	0	0.00	1	57.90	57.90	-1	337	-0.30%
2023/12/01	2	58.20	1	59.10	57.50	1	337	0.30%
2023/11/30	0	0.00	1	58.00	57.70	-1	331	-0.30%
2023/11/28	0	0.00	1	58.00	58.00	-1	357	-0.28%
2023/11/27	0	0.00	1	57.00	56.90	-1	355	-0.28%
2023/11/24	1	57.30	0	0.00	57.30	1	357	0.28%
2023/11/23	1	57.00	1	58.10	57.50	0	356	0.00%
2023/11/22	1	57.60	3	57.50	57.10	-2	356	-0.56%
2023/11/21	0	0.00	2	57.70	57.70	-2	342	-0.58%
2023/11/20	1	56.30	1	57.00	56.80	0	336	0.00%
2023/11/17	1	55.50	0	0.00	56.00	1	331	0.30%
2023/11/15	2	55.05	1	55.40	55.50	1	330	0.30%
2023/11/14	0	0.00	1	54.30	54.20	-1	326	-0.31%
2023/11/10	0	0.00	1	53.60	53.50	-1	331	-0.30%
2023/11/08	1	54.80	0	0.00	54.30	1	340	0.29%
2023/11/07	1	53.80	0	0.00	53.90	1	334	0.30%
2023/11/01	1	53.20	0	0.00	52.40	1	367	0.27%
2023/10/31	0	0.00	1	52.80	52.50	-1	366	-0.27%
2023/10/26	0	0.00	1	53.00	52.70	-1	407	-0.25%
2023/10/25	0	0.00	2	53.50	53.50	-2	411	-0.49%
2023/10/24	0	0.00	2	53.50	53.50	-2	418	-0.48%
2023/10/23	4	54.40	0	0.00	53.40	4	424	0.94%
2023/10/12	1	56.20	0	0.00	56.40	1	523	0.19%
2023/09/19	0	0.00	1	57.50	57.70	-1	1,314	-0.08%
2023/09/15	1	57.60	1	57.80	57.70	0	1,641	0.00%
2023/09/14	3	58.73	13	58.20	58.10	-10	1,689	-0.59%
2023/09/13	13	60.48	8	59.58	58.60	5	1,695	0.29%
2023/09/12	12	57.83	3	58.37	58.90	9	1,676	0.54%
2023/09/11	2	56.20	0	0.00	55.80	2	1,684	0.12%
2023/09/08	2	57.25	3	57.83	56.90	-1	1,753	-0.06%
2023/09/07	0	0.00	1	56.50	56.00	-1	1,857	-0.05%
2023/09/06	1	56.80	0	0.00	56.70	1	1,959	0.05%
2023/09/05	2	57.00	0	0.00	57.50	2	2,191	0.09%
2023/09/04	0	0.00	3	57.97	57.50	-3	2,276	-0.13%
2023/08/31	1	54.50	0	0.00	54.40	1	2,262	0.04%
2023/08/30	1	54.10	1	54.70	55.00	0	2,306	0.00%
2023/08/22	0	0.00	0.3	54.47	53.60	-0.3	2,391	-0.01%
2023/08/14	1	55.10	0	0.00	55.40	1	2,483	0.04%
2023/08/09	0	0.00	1	59.20	58.60	-1	2,477	-0.04%
2023/08/08	2	60.00	0.3	60.68	59.80	1.7	2,475	0.07%
2023/08/07	1	62.90	3	62.50	62.30	-2	2,470	-0.08%
2023/08/04	1	61.00	1	61.70	61.10	0	2,468	0.00%
2023/08/02	1	61.70	1	62.30	60.90	0	2,473	0.00%
2023/08/01	3.2	62.11	0	0.00	61.20	3.2	2,470	0.13%
2023/07/31	1	60.20	2	60.85	60.60	-1	2,472	-0.04%
2023/07/28	0	0.00	1.1	59.07	59.50	-1.1	2,470	-0.04%
2023/07/27	2	59.65	1	59.50	60.00	1	2,471	0.04%
2023/07/26	2	59.55	2	58.50	58.50	0	2,477	0.00%
2023/07/25	1	58.70	0	0.00	60.00	1	2,496	0.04%
2023/07/24	2	59.55	3	58.60	58.50	-1	2,647	-0.04%
2023/07/21	15	62.40	16	61.84	61.00	-1	2,656	-0.04%
2023/07/20	2	61.60	1	61.70	61.60	1	2,642	0.04%
2023/07/19	2	61.90	3	61.80	61.10	-1	2,640	-0.04%
2023/07/18	2	62.90	0	0.00	61.90	2	2,643	0.08%
2023/07/17	6	64.78	2	64.60	64.20	4	2,654	0.15%
2023/07/14	0	0.00	1	64.40	63.70	-1	2,697	-0.04%
2023/07/13	1	63.50	2	64.25	63.50	-1	2,798	-0.04%
2023/07/12	2	64.30	1	63.70	63.70	1	2,792	0.04%
2023/07/11	1	63.60	5	63.50	63.50	-4	2,775	-0.14%
2023/07/10	1	68.30	0	0.00	67.00	1	2,738	0.04%
2023/07/07	0	0.00	1	67.90	68.10	-1	2,726	-0.04%
2023/07/06	0.1	68.10	6	68.68	67.70	-5.9	2,715	-0.22%
2023/07/05	6	69.33	4	69.53	68.80	2	2,677	0.07%
2023/07/04	4.2	69.04	3	69.07	68.10	1.2	2,619	0.05%
2023/07/03	3.1	67.71	1	68.00	67.70	2.1	2,545	0.08%
2023/06/30	7.2	69.07	5	70.18	69.00	2.2	2,493	0.09%
2023/06/29	28	66.30	28	66.52	67.40	0	2,345	0.00%
2023/06/28	7	64.57	12	65.22	64.60	-5	2,202	-0.23%
2023/06/27	7	63.40	7	62.79	62.50	0	2,134	0.00%
2023/06/26	5	68.16	2	67.50	65.50	3	2,071	0.14%
2023/06/21	3	63.43	8.1	64.69	64.60	-5.1	1,894	-0.27%
2023/06/20	6	62.58	7	62.17	61.90	-1	1,744	-0.06%
2023/06/19	1	61.00	0	0.00	60.70	1	1,693	0.06%
2023/06/16	2	62.30	2	62.25	61.90	0	1,678	0.00%
2023/06/15	2	60.80	3	61.00	61.10	-1	1,621	-0.06%
2023/06/14	7	62.97	4	63.43	61.90	3	1,602	0.19%
2023/06/13	6	63.07	9	62.97	62.70	-3	1,574	-0.19%
2023/06/12	9	60.48	27	61.14	60.60	-18	1,490	-1.21%
2023/06/09	27.1	60.24	24	60.92	58.70	3.1	1,386	0.22%
2023/06/08	0	0.00	22	62.00	62.70	-22	1,154	-1.90%
2023/06/07	0	0.00	2	56.90	57.00	-2	1,068	-0.19%
2023/06/06	6	57.45	0	0.00	56.90	6	1,066	0.56%
2023/06/05	9	58.78	0.1	58.80	57.70	8.9	1,060	0.84%
2023/06/02	22	58.20	42	58.75	58.90	-20	1,018	-1.96%
2023/06/01	2	57.60	4	57.28	57.00	-2	961	-0.21%
2023/05/31	0	0.00	1	56.00	56.30	-1	941	-0.11%
2023/05/29	1	55.10	0	0.00	55.50	1	939	0.11%
2023/05/26	4	54.45	0	0.00	54.40	4	951	0.42%
2023/05/25	1	55.10	0	0.00	55.10	1	968	0.10%
2023/05/24	1	55.60	0	0.00	56.10	1	966	0.10%
2023/05/23	2	56.55	0	0.00	56.10	2	967	0.21%
2023/05/22	9	57.11	15	57.59	57.30	-6	967	-0.62%
2023/05/19	0	0.00	6	56.75	58.00	-6	935	-0.64%
2023/05/18	5	55.50	6	55.48	55.30	-1	890	-0.11%
2023/05/17	6	54.98	1	55.60	55.10	5	885	0.56%
2023/05/16	3	53.90	0	0.00	53.90	3	878	0.34%
2023/05/12	1	52.90	0	0.00	53.80	1	876	0.11%
2023/05/11	1	52.90	0	0.00	52.80	1	872	0.11%
2023/05/10	1	54.20	0	0.00	54.10	1	866	0.12%
2023/05/09	1	55.00	0	0.00	54.60	1	859	0.12%
2023/05/08	1	56.40	2	56.60	56.20	-1	850	-0.12%
2023/05/05	0	0.00	2	56.85	56.50	-2	841	-0.24%
2023/05/04	4	55.58	1	54.60	54.60	3	820	0.37%
2023/05/03	0	0.00	1	55.90	55.50	-1	817	-0.12%
2023/04/28	1	57.10	0	0.00	57.00	1	801	0.12%
2023/04/27	28	59.14	27	59.30	57.80	1	775	0.13%
2023/04/25	0	0.00	1	51.60	52.00	-1	593	-0.17%
2023/04/24	0	0.00	1	53.00	53.20	-1	587	-0.17%
2023/04/21	1	52.20	0	0.00	52.20	1	582	0.17%
2023/04/20	8	55.35	2	53.85	54.20	6	571	1.05%
2023/04/19	4.1	58.09	19	58.30	57.40	-14.9	543	-2.74%
2023/04/18	38	58.54	6	58.52	58.60	32	473	6.76%
2023/04/17	0	0.00	1	53.30	53.30	-1	360	-0.28%
2023/04/14	1	53.00	1	52.50	52.60	0	352	0.00%
2023/04/12	1	52.40	1	53.10	52.60	0	341	0.00%
2023/04/11	2	52.40	2	53.10	52.20	0	330	0.00%
2023/03/27	0	0.00	1	51.00	51.00	-1	306	-0.33%
2023/03/17	0	0.00	0.1	51.10	51.00	-0.1	326	-0.02%
2023/03/16	5.1	52.19	3	52.53	50.80	2.1	319	0.64%
2023/03/15	1	54.10	2	52.75	53.90	-1	278	-0.36%
2023/03/08	3	51.73	0	0.00	52.10	3	254	1.18%
2023/03/07	0	0.00	1	51.70	52.00	-1	264	-0.38%
2023/03/03	1	51.10	0	0.00	50.90	1	260	0.38%
2023/02/24	2	52.65	0	0.00	51.60	2	258	0.77%
2023/02/23	1	53.30	4	53.23	53.50	-3	245	-1.22%
2023/02/20	0	0.00	1	51.70	52.30	-1	225	-0.44%
2023/02/13	0	0.00	3	48.78	49.25	-3	231	-1.30%
2023/02/09	1	50.20	0	0.00	50.20	1	239	0.42%
2023/02/08	2	50.70	0	0.00	50.40	2	240	0.83%
2023/02/02	1	51.20	0	0.00	51.40	1	243	0.41%
2023/02/01	0	0.00	1	51.00	51.30	-1	244	-0.41%
2022/12/30	1	49.60	0	0.00	48.85	1	297	0.34%
2022/12/21	0	0.00	1	50.20	50.10	-1	326	-0.31%
2022/12/20	0	0.00	4	50.20	50.00	-4	330	-1.21%
2022/12/15	1	52.30	0	0.00	52.20	1	349	0.29%
2022/12/08	0	0.00	1	50.70	50.60	-1	345	-0.29%
2022/11/29	9	52.38	16	52.73	52.70	-7	380	-1.84%
2022/11/28	5	51.58	0	0.00	51.50	5	392	1.28%
2022/11/24	1	50.50	0	0.00	50.90	1	414	0.24%
2022/11/23	0	0.00	1	50.40	50.20	-1	419	-0.24%
2022/11/22	1	49.60	0	0.00	49.60	1	433	0.23%
2022/11/21	0	0.00	1	51.10	50.50	-1	497	-0.20%
2022/11/17	7	51.27	0	0.00	51.40	7	581	1.20%
2022/11/16	2	50.40	0	0.00	50.40	2	594	0.34%
2022/11/11	4	49.50	0	0.00	49.40	4	611	0.65%
2022/11/10	0	0.00	1	48.85	49.00	-1	651	-0.15%
2022/10/13	1	45.80	3	45.62	45.90	-2	975	-0.21%
2022/10/12	0	0.00	1	50.00	50.30	-1	970	-0.10%
2022/10/07	1	53.20	0	0.00	53.10	1	1,040	0.10%
2022/10/06	1	53.80	0	0.00	53.90	1	1,060	0.09%
2022/09/30	1	49.65	1	51.00	51.50	0	1,229	0.00%
2022/09/29	1	51.50	0	0.00	51.60	1	1,249	0.08%
2022/09/28	0	0.00	1	50.90	50.90	-1	1,260	-0.08%
2022/09/15	1	59.20	0	0.00	59.20	1	1,388	0.07%
2022/09/13	1	60.10	0	0.00	59.80	1	1,462	0.07%
2022/09/12	3	59.17	0	0.00	59.50	3	1,500	0.20%
2022/09/07	1	58.40	1	58.30	58.30	0	1,774	0.00%
2022/09/05	2	60.40	1	59.70	59.70	1	1,843	0.05%
2022/09/02	1	63.00	0	0.00	62.00	1	1,865	0.05%
2022/08/31	0	0.00	1	62.80	62.90	-1	1,904	-0.05%
2022/08/30	1	61.50	0	0.00	61.90	1	2,156	0.05%
2022/08/29	2	61.50	4	60.90	60.80	-2	2,302	-0.09%
2022/08/26	8	64.05	0	0.00	62.80	8	2,299	0.35%
2022/08/25	1	63.00	0	0.00	63.70	1	2,248	0.04%
2022/08/24	0	0.00	1	63.20	62.70	-1	2,244	-0.04%
2022/08/23	3	62.03	3	62.70	62.80	0	2,230	0.00%
2022/08/22	1	61.40	2	62.10	61.90	-1	2,249	-0.04%
2022/08/19	1	62.90	1	62.00	62.30	0	2,376	0.00%
2022/08/18	0	0.00	2	62.80	63.00	-2	2,586	-0.08%
2022/08/17	3	62.73	2	62.55	62.80	1	2,645	0.04%
2022/08/16	11	63.95	10	63.05	62.20	1	2,727	0.04%
2022/08/15	0	0.00	41	59.68	60.40	-41	2,939	-1.39%
2022/08/10	1	59.30	2	59.50	59.00	-1	3,100	-0.03%
2022/08/09	3	59.47	2	60.25	59.10	1	3,116	0.03%
2022/08/08	7	57.51	6	57.82	58.50	1	3,106	0.03%
2022/08/04	1	58.10	2	58.30	57.70	-1	3,122	-0.03%
2022/08/03	1	59.70	2	60.00	59.00	-1	3,120	-0.03%
2022/08/02	5	60.46	1	60.40	60.60	4	3,121	0.13%
2022/08/01	0	0.00	5	61.46	61.60	-5	3,120	-0.16%
2022/07/29	40	60.70	3	60.77	60.60	37	3,115	1.19%
2022/07/28	0	0.00	1	58.90	58.80	-1	3,132	-0.03%
2022/07/26	2	59.20	0	0.00	58.90	2	3,167	0.06%
2022/07/22	5	61.24	1	62.90	60.50	4	3,218	0.12%
2022/07/21	5	59.70	5	60.90	61.00	0	3,232	0.00%
2022/07/20	0	0.00	2	60.60	60.40	-2	3,304	-0.06%
2022/07/19	2	59.50	0	0.00	60.00	2	3,399	0.06%
2022/07/18	1	61.50	4	61.20	60.50	-3	3,834	-0.08%
2022/07/15	1	60.80	1	60.70	60.50	0	3,972	0.00%
2022/07/14	1	58.30	1	59.00	60.00	0	3,971	0.00%
2022/07/13	4	59.93	2	60.15	58.60	2	3,997	0.05%
2022/07/11	6	59.25	7	60.44	60.50	-1	4,065	-0.02%
2022/07/08	3	58.60	9	58.27	58.90	-6	4,151	-0.14%
2022/07/07	6	54.73	12	53.98	55.20	-6	4,428	-0.14%
2022/07/04	5	54.20	7	55.00	55.60	-2	4,828	-0.04%
2022/07/01	6	55.72	6	55.17	54.50	0	4,994	0.00%
2022/06/30	6	57.67	5	58.40	58.00	1	5,022	0.02%
2022/06/29	6	59.62	5	60.10	59.80	1	5,020	0.02%
2022/06/28	14	62.01	2	61.50	60.80	12	5,079	0.24%
2022/06/27	2	62.45	12	62.70	62.60	-10	5,103	-0.20%
2022/06/24	5	60.30	1	61.10	60.00	4	5,079	0.08%
2022/06/23	2	60.40	6	60.72	60.90	-4	5,056	-0.08%
2022/06/22	16	60.88	14	61.92	59.60	2	5,038	0.04%
2022/06/21	5	59.10	20	59.98	61.10	-15	4,984	-0.30%
2022/06/20	8	62.30	5	60.10	59.00	3	4,960	0.06%
2022/06/17	13	64.38	2	63.80	64.00	11	4,916	0.22%
2022/06/16	16	66.18	27	66.69	66.80	-11	4,819	-0.23%
2022/06/15	1	64.10	1	65.70	64.10	0	4,636	0.00%
2022/06/14	22	64.41	8	63.65	64.00	14	4,591	0.30%
2022/06/13	3	65.30	3	65.87	65.70	0	4,558	0.00%
2022/06/10	2	65.45	6	65.02	66.00	-4	4,528	-0.09%
2022/06/09	8	66.19	5	66.20	65.90	3	4,503	0.07%
2022/06/08	32	67.30	27.1	66.12	66.80	4.9	4,457	0.11%
2022/06/07	10	65.52	15	65.11	65.90	-5	4,198	-0.12%
2022/06/06	0	0.00	2	62.55	62.60	-2	4,047	-0.05%
2022/06/01	0	0.00	1	64.20	64.50	-1	4,055	-0.02%
2022/05/31	3	64.50	1	65.50	64.40	2	4,035	0.05%
2022/05/30	2	65.20	2	64.00	64.50	0	3,999	0.00%
2022/05/27	16	65.91	14	66.52	64.70	2	3,970	0.05%
2022/05/26	2	66.30	2	65.40	64.00	0	3,842	0.00%
2022/05/25	7	63.39	6	63.78	62.70	1	3,628	0.03%
2022/05/24	6.1	63.36	8	62.33	62.00	-1.9	3,566	-0.05%
2022/05/23	28	65.00	27	64.26	64.30	1	3,447	0.03%
2022/05/20	6	61.85	10	62.19	62.60	-4	3,127	-0.13%
2022/05/19	5	55.90	5	56.30	57.00	0	2,969	0.00%
2022/05/17	4	57.98	14	57.59	57.70	-10	2,969	-0.34%
2022/05/16	10	56.65	0	0.00	56.00	10	2,975	0.34%
2022/05/13	5	55.80	10	55.90	55.70	-5	2,987	-0.17%
2022/05/12	4	55.78	1	54.70	54.00	3	2,993	0.10%
2022/05/11	8	57.74	0	0.00	57.20	8	3,072	0.26%
2022/05/09	10	59.35	0	0.00	58.60	10	3,086	0.32%
2022/05/06	10	59.60	30	59.66	60.80	-20	3,085	-0.65%
2022/05/05	20	61.90	22	62.19	61.20	-2	3,078	-0.06%
2022/05/03	0	0.00	1	60.80	60.90	-1	3,146	-0.03%
2022/04/29	1	61.30	0	0.00	60.50	1	3,131	0.03%
2022/04/28	1	61.00	0	0.00	60.00	1	3,154	0.03%
2022/04/27	14	59.48	3	59.80	59.80	11	3,178	0.35%
2022/04/26	11	63.63	15	64.49	62.50	-4	3,136	-0.13%
2022/04/25	25	63.41	11	64.13	62.50	14	3,067	0.46%
2022/04/22	42	70.75	41	70.84	69.30	1	3,009	0.03%
2022/04/21	7	65.03	6	64.90	68.60	1	2,610	0.04%
2022/04/20	1	62.30	0	0.00	62.40	1	2,508	0.04%
2022/04/19	3	63.50	0	0.00	61.80	3	2,583	0.12%
2022/04/18	8	64.46	5	63.02	62.50	3	2,727	0.11%
2022/04/15	1	66.60	1	65.50	64.00	0	2,962	0.00%
2022/04/14	4	69.38	3	67.47	67.20	1	3,106	0.03%
2022/04/13	31	75.33	46.4	70.89	67.80	-15.4	3,527	-0.44%
2022/04/12	5	68.06	5	69.84	71.10	0	3,504	0.00%
2022/04/11	2	64.05	0	0.00	64.70	2	3,486	0.06%
2022/04/08	6	63.18	3	62.60	63.70	3	3,396	0.09%
2022/04/07	12	62.43	10	62.89	61.20	2	3,278	0.06%
2022/04/06	9	60.97	7	61.14	60.40	2	3,105	0.06%
2022/04/01	4	57.60	4	57.95	59.20	0	3,096	0.00%
2022/03/31	3	60.33	0	0.00	59.30	3	3,224	0.09%
2022/03/30	4	59.20	6	59.42	59.70	-2	3,155	-0.06%
2022/03/29	0	0.00	1	55.90	55.50	-1	3,115	-0.03%
2022/03/28	0	0.00	2	53.95	54.20	-2	3,114	-0.06%
2022/03/24	0	0.00	2	55.10	55.30	-2	3,111	-0.06%
2022/03/23	3	55.57	3	55.07	54.50	0	3,111	0.00%
2022/03/22	1	54.40	0	0.00	54.70	1	3,108	0.03%
2022/03/21	2	55.00	2	55.00	55.00	0	3,108	0.00%
2022/03/18	2	53.90	1	54.30	54.20	1	3,108	0.03%
2022/03/17	2	53.25	0	0.00	53.70	2	3,107	0.06%
2022/03/09	1	52.20	1	52.80	53.50	0	3,129	0.00%
2022/03/08	1	55.00	1	55.60	51.50	0	3,127	0.00%
2022/03/07	2	55.45	5	55.80	55.10	-3	3,108	-0.10%
2022/03/04	1	58.60	3	58.20	58.40	-2	3,095	-0.06%
2022/03/02	0	0.00	1	60.30	60.50	-1	3,087	-0.03%
2022/03/01	0	0.00	2	59.90	59.40	-2	3,084	-0.06%
2022/02/25	2	58.15	0	0.00	58.20	2	3,084	0.06%
2022/02/24	2	59.00	1	57.90	57.70	1	3,082	0.03%
2022/02/23	0	0.00	1	60.30	60.30	-1	3,075	-0.03%
2022/02/22	4	59.68	8	59.76	59.50	-4	3,078	-0.13%
2022/02/21	1	61.20	2	61.65	61.10	-1	3,103	-0.03%
2022/02/18	1	61.30	1	61.00	61.70	0	3,103	0.00%
2022/02/17	2	61.65	3	61.53	61.50	-1	3,103	-0.03%
2022/02/16	2	62.85	0	0.00	62.50	2	3,095	0.06%
2022/02/15	2	61.40	12	62.52	62.70	-10	3,085	-0.32%
2022/02/14	1	60.80	2	60.85	61.30	-1	3,143	-0.03%
2022/02/11	16	63.04	6	63.20	62.50	10	3,172	0.32%
2022/02/10	1	60.50	10	61.07	61.20	-9	3,077	-0.29%
2022/02/09	2	60.80	3	60.97	61.00	-1	3,059	-0.03%
2022/02/08	1	59.30	2	59.50	60.00	-1	3,044	-0.03%
2022/02/07	0	0.00	1	58.20	59.20	-1	3,038	-0.03%
2022/01/25	10	59.82	4	59.60	58.50	6	3,031	0.20%
2022/01/24	0	0.00	2	58.70	58.00	-2	2,964	-0.07%
2022/01/21	6	61.13	7	60.07	59.70	-1	3,000	-0.03%
2022/01/20	10	60.52	10	60.65	62.20	0	2,972	0.00%
2022/01/19	3	58.90	7	59.10	58.80	-4	2,944	-0.14%
2022/01/18	5	59.54	1	58.90	58.90	4	3,062	0.13%
2022/01/17	7	58.71	8	59.63	60.70	-1	3,112	-0.03%
2022/01/14	4	60.50	3	59.27	58.90	1	3,075	0.03%
2022/01/13	5	63.02	8	62.81	62.40	-3	3,065	-0.10%
2022/01/12	33	65.03	44	64.58	62.90	-11	3,097	-0.36%
2022/01/11	37	70.00	13	66.62	65.80	24	2,975	0.81%
2022/01/10	16	71.33	26	70.93	73.00	-10	2,789	-0.36%
2022/01/07	11	69.08	22	69.60	67.00	-11	2,493	-0.44%
2022/01/06	58	71.43	49	70.56	72.40	9	2,279	0.39%
2022/01/05	20	68.23	14.5	69.04	70.00	5.5	1,709	0.32%
2022/01/04	8	63.68	11	63.91	63.70	-3	1,397	-0.21%
2022/01/03	2	59.20	2	60.10	59.40	0	1,186	0.00%
2021/12/30	1	58.40	0	0.00	58.60	1	1,178	0.08%
2021/12/29	1	59.10	1	59.50	59.00	0	1,172	0.00%
2021/12/28	8	59.21	5	60.36	59.00	3	1,170	0.26%
2021/12/27	7	61.66	11	62.48	61.20	-4	1,130	-0.35%
2021/12/23	2	58.65	3	59.23	58.90	-1	989	-0.10%
2021/12/22	4	58.00	3	58.40	57.70	1	981	0.10%
2021/12/21	1	56.50	0	0.00	57.30	1	974	0.10%
2021/12/17	0	0.00	2	57.25	56.80	-2	972	-0.21%
2021/12/13	1	56.50	0	0.00	56.70	1	965	0.10%
2021/12/10	3	57.23	1	57.40	57.10	2	962	0.21%
2021/12/09	4.5	59.75	9	60.11	59.10	-4.5	954	-0.47%
2021/12/08	1	56.90	0	0.00	57.00	1	918	0.11%
2021/12/07	0	0.00	1	57.20	56.70	-1	917	-0.11%
2021/12/01	0	0.00	1	57.10	57.60	-1	915	-0.11%
2021/11/30	1	57.10	0	0.00	57.70	1	914	0.11%
2021/11/19	2	59.30	2	59.05	58.40	0	895	0.00%
2021/11/18	8	60.44	7	60.91	59.00	1	892	0.11%
2021/11/17	2	58.60	1	59.60	58.00	1	857	0.12%
2021/11/16	1	58.70	0	0.00	57.90	1	854	0.12%
2021/11/15	1	59.50	0	0.00	59.60	1	848	0.12%
2021/11/12	2	59.85	2	61.10	59.40	0	843	0.00%
2021/11/11	9	61.17	10	62.06	61.00	-1	828	-0.12%
2021/11/10	3	58.67	6	58.18	61.00	-3	747	-0.40%
2021/11/08	1	55.20	1	55.00	55.30	0	699	0.00%
2021/11/04	1	56.20	0	0.00	56.10	1	697	0.14%
2021/11/03	1	56.40	0	0.00	56.10	1	695	0.14%
2021/11/02	4	59.75	1	57.00	57.10	3	688	0.44%
2021/11/01	4	60.35	3	60.53	60.20	1	667	0.15%
2021/10/29	7	60.90	6	61.87	60.40	1	648	0.15%
2021/10/28	1	59.60	3	59.20	59.10	-2	595	-0.34%
2021/10/27	3	59.27	2	59.50	59.50	1	578	0.17%
2021/10/26	17	63.06	6	63.07	58.10	11	542	2.03%
2021/10/25	1	60.00	8	59.80	60.70	-7	403	-1.74%
2021/10/22	2	55.10	0.1	55.20	55.20	2	334	0.58%
2021/10/21	1.1	54.71	2	55.45	56.30	-1	327	-0.29%
2021/10/20	8	55.56	5	55.40	56.00	3	291	1.03%
2021/10/12	0	0.00	1	42.45	43.00	-1	235	-0.42%
2021/09/29	0	0.00	2	47.10	47.30	-2	380	-0.53%
2021/09/27	2	49.10	0	0.00	49.00	2	519	0.38%
2021/08/25	1	53.00	0	0.00	53.30	1	892	0.11%
2021/08/24	1	52.00	0	0.00	52.00	1	895	0.11%
2021/08/11	0	0.00	1	52.70	53.30	-1	944	-0.11%
2021/08/09	1	55.00	0	0.00	55.00	1	966	0.10%
2021/08/03	2	57.50	0	0.00	57.20	2	1,038	0.19%
2021/07/27	5	60.02	3	61.30	58.50	2	1,091	0.18%
2021/07/23	1	60.30	1	61.10	59.70	0	1,109	0.00%
2021/07/22	4	59.70	2	60.55	59.10	2	1,134	0.18%
2021/07/21	1	58.60	0	0.00	57.90	1	1,139	0.09%
2021/07/16	0	0.00	1	60.90	60.80	-1	1,201	-0.08%
2021/07/15	0	0.00	1	61.00	60.90	-1	1,205	-0.08%
2021/07/14	1	61.00	0	0.00	60.80	1	1,229	0.08%
2021/07/13	1	62.60	0	0.00	61.90	1	1,235	0.08%
2021/07/12	2.2	63.88	4	63.60	64.00	-1.8	1,232	-0.15%
2021/07/09	1	61.90	0	0.00	61.70	1	1,220	0.08%
2021/07/08	2	63.05	0	0.00	62.90	2	1,239	0.16%
2021/07/07	0	0.00	5	63.90	63.20	-5	1,314	-0.38%
2021/07/06	1	63.40	3	64.80	64.50	-2	1,309	-0.15%
2021/07/05	18	64.91	6	64.47	65.50	12	1,290	0.93%
2021/07/02	1	63.40	0	0.00	61.30	1	1,232	0.08%
2021/07/01	0	0.00	1	59.50	58.50	-1	1,241	-0.08%
2021/06/30	1	60.50	2	60.55	60.60	-1	1,282	-0.08%
2021/06/29	4	63.73	2	61.00	61.50	2	1,277	0.16%
2021/06/28	1	61.60	3	61.83	61.60	-2	1,225	-0.16%
2021/06/25	8	64.58	4	65.43	63.20	4	1,224	0.33%
2021/06/24	0	0.00	0.1	63.10	63.10	-0.1	1,096	-0.01%
2021/06/23	1	56.00	4	54.13	57.40	-3	1,091	-0.27%
2021/06/22	3	52.53	2	53.15	52.20	1	1,099	0.09%
2021/06/18	1	52.50	0	0.00	52.40	1	1,220	0.08%
2021/06/15	1	54.60	0	0.00	53.60	1	1,387	0.07%
2021/06/10	1	55.20	0	0.00	55.10	1	1,513	0.07%
2021/06/01	0	0.00	0	57.00	57.10	0	1,761	0.00%
2021/05/26	0	0.00	1	54.80	55.10	-1	1,954	-0.05%
2021/05/25	0	0.00	5	55.20	55.80	-5	1,994	-0.25%
2021/05/24	0	0.00	2	54.05	53.50	-2	2,068	-0.10%
2021/05/21	0	0.00	1	52.70	53.10	-1	2,116	-0.05%
2021/05/20	0	0.00	0.5	51.46	51.70	-0.5	2,238	-0.02%
2021/05/19	1	51.50	1.1	52.94	52.60	-0.1	2,370	0.00%
2021/05/18	0	0.00	3	49.95	49.95	-3	2,654	-0.11%
2021/05/17	1	45.45	4	46.16	45.45	-3	2,940	-0.10%
2021/05/14	1	50.20	0	0.00	50.50	1	3,490	0.03%
2021/05/13	0.1	51.95	17	52.02	51.50	-16.9	4,425	-0.38%
2021/05/12	19	49.79	1	53.00	48.90	18	4,711	0.38%
2021/05/11	1	52.60	2.4	53.53	52.80	-1.4	4,892	-0.03%
2021/05/10	1	56.80	1	59.20	56.60	0	5,031	0.00%
2021/05/07	2	58.90	10	58.80	58.60	-8	5,388	-0.15%
2021/05/05	0	0.00	1	56.20	56.10	-1	5,608	-0.02%
2021/05/04	1	55.30	1	57.10	55.20	0	5,683	0.00%
2021/05/03	12	58.02	1	57.40	56.60	11	5,699	0.19%
2021/04/29	1	60.70	0	0.00	60.40	1	5,716	0.02%
2021/04/28	2	60.15	3	60.17	62.40	-1	5,738	-0.02%
2021/04/27	1	61.90	1	62.20	61.60	0	5,766	0.00%
2021/04/26	1	63.50	0	0.00	62.70	1	5,812	0.02%
2021/04/23	0	0.00	1	62.00	63.70	-1	5,866	-0.02%
2021/04/22	4	67.35	1	64.40	64.40	3	5,902	0.05%
2021/04/21	5	68.24	3	67.93	68.00	2	6,097	0.03%
2021/04/20	4	69.10	1.1	68.70	68.80	2.9	6,377	0.05%
2021/04/19	1	67.80	1	68.20	68.30	0	6,568	0.00%
2021/04/16	1	68.40	2	69.95	68.50	-1	6,663	-0.02%
2021/04/15	2	67.30	3	67.87	69.00	-1	6,655	-0.02%
2021/04/14	2	65.90	1	67.10	67.00	1	6,665	0.02%
2021/04/13	7	70.36	7	71.47	68.10	0	6,653	0.00%
2021/04/12	1	70.20	0	0.00	69.60	1	6,574	0.02%
2021/04/09	0	0.00	6	70.20	70.20	-6	6,586	-0.09%
2021/04/08	0	0.00	3	71.07	70.50	-3	6,588	-0.05%
2021/04/07	8	71.06	10	71.61	71.30	-2	6,684	-0.03%
2021/04/06	5	70.00	7	69.73	69.40	-2	6,657	-0.03%
2021/04/01	3	67.80	2.1	68.46	67.40	0.9	6,606	0.01%
2021/03/31	3	68.23	2	69.00	68.20	1	6,595	0.02%
2021/03/30	5	69.18	4	69.20	68.50	1	6,592	0.02%
2021/03/29	2	68.90	4	68.68	69.80	-2	6,566	-0.03%
2021/03/26	3	67.27	1	67.10	67.70	2	6,527	0.03%
2021/03/25	1	68.10	1	68.70	68.00	0	6,505	0.00%
2021/03/24	7	70.10	5	70.32	70.00	2	6,477	0.03%
2021/03/23	9	70.66	13	72.09	69.90	-4	6,446	-0.06%
2021/03/22	0	0.00	2	69.30	69.10	-2	6,349	-0.03%
2021/03/19	2	72.45	2	71.00	70.40	0	6,320	0.00%
2021/03/18	4	70.98	1.1	71.04	71.40	3	6,270	0.05%
2021/03/17	5.1	70.20	8	69.50	68.00	-2.9	6,185	-0.05%
2021/03/16	2	66.90	0	0.00	66.60	2	6,077	0.03%
2021/03/08	2	64.65	1.1	65.61	64.50	1	5,923	0.02%
2021/03/05	6.1	66.00	8	66.05	64.30	-2	5,859	-0.03%
2021/03/03	9	68.76	7	68.11	68.50	2	5,801	0.03%
2021/03/02	5	70.58	4.3	69.90	69.50	0.7	5,733	0.01%
2021/02/26	9	71.19	9	71.73	71.70	0	5,680	0.00%
2021/02/25	5	71.90	8	72.02	71.70	-3	5,635	-0.05%
2021/02/24	32	73.18	31	74.20	71.60	1	5,593	0.02%
2021/02/23	7.3	72.61	6	72.67	72.20	1.3	5,508	0.02%
2021/02/22	74.3	75.26	74.1	74.04	73.80	0.3	5,456	0.00%
2021/02/19	20	74.54	23	75.18	74.80	-3	5,328	-0.06%
2021/02/18	103	76.50	102	75.34	74.70	1	5,192	0.02%	大買/大賣/
2021/02/17	52.2	73.44	45	72.92	72.60	7.2	4,888	0.15%
2021/02/05	142	74.05	173.5	73.64	74.80	-31.5	4,593	-0.69%	大買/大賣/
2021/02/04	157.5	72.69	150	73.24	71.90	7.5	4,030	0.19%	大買/大賣/
2021/02/03	84.1	70.31	60	71.04	72.00	24.1	3,097	0.78%
2021/02/02	63	61.59	59	61.60	65.50	4	2,784	0.14%
2021/02/01	21	61.68	18	63.04	59.60	3	2,580	0.12%
2021/01/29	13	72.98	20	71.44	66.20	-7	2,424	-0.29%
2021/01/28	10	71.42	3	74.83	73.10	7	2,060	0.34%
2021/01/27	3	66.47	4	65.40	68.20	-1	1,925	-0.05%
2021/01/26	8	63.74	0	0.00	62.00	8	1,818	0.44%
2021/01/25	0.1	58.30	0	0.00	61.00	0.1	1,734	0.01%
2021/01/22	0	0.00	7	58.19	58.40	-7	1,697	-0.41%
2021/01/21	4	56.95	2	58.15	56.80	2	1,666	0.12%
2021/01/20	2	55.00	9	56.51	56.80	-7	1,641	-0.43%
2021/01/19	2	62.00	2	61.05	60.40	0	1,606	0.00%
2021/01/18	4	58.90	4	56.60	63.00	0	1,548	0.00%
2021/01/15	1	56.00	0	0.00	57.30	1	1,482	0.07%
2021/01/14	8	57.44	3	56.33	58.00	5	1,430	0.35%
2021/01/13	6	55.30	9	56.22	55.30	-3	1,218	-0.25%
2021/01/12	14	54.34	18	54.70	55.30	-4	1,008	-0.40%
2021/01/11	7	48.57	4	49.90	50.30	3	795	0.38%
2021/01/04	1	39.50	0	0.00	39.35	1	607	0.16%
2020/12/30	7	40.18	5	39.62	38.55	2	561	0.36%
2020/12/29	0	0.00	1	38.50	38.50	-1	434	-0.23%
2020/12/25	1	34.50	0	0.00	34.20	1	390	0.26%
2020/12/21	0	0.00	1	33.85	33.60	-1	374	-0.27%
2020/12/16	1	32.85	0	0.00	33.45	1	370	0.27%
2020/12/14	1	33.10	0	0.00	33.35	1	365	0.27%
2020/11/30	1	33.55	0	0.00	33.60	1	311	0.32%
2020/11/27	2	34.10	6	33.98	34.10	-4	309	-1.29%
2020/11/26	6	33.93	0	0.00	33.85	6	304	1.97%
2020/11/24	2	33.55	7	33.51	33.15	-5	292	-1.71%
2020/11/23	4	33.20	0	0.00	33.05	4	286	1.40%
2020/11/18	2	32.58	0	0.00	32.10	2	279	0.71%
2020/11/17	0	0.00	1	32.90	32.65	-1	278	-0.36%
2020/11/13	1	32.45	2	32.80	32.90	-1	278	-0.36%
2020/11/12	2	32.23	1	32.25	31.90	1	274	0.36%
2020/11/11	1	33.05	2	33.08	33.05	-1	269	-0.37%
2020/10/30	0	0.00	1	31.15	31.10	-1	244	-0.41%
2020/10/29	2	31.30	0	0.00	31.20	2	243	0.82%
2020/10/27	1	33.45	2	32.38	32.60	-1	231	-0.43%
2020/10/23	2	32.38	2	32.68	32.15	0	205	0.00%
2020/10/22	2	32.90	2	33.73	32.90	0	199	0.00%
2020/10/21	2	33.43	1	34.05	32.95	1	189	0.53%
2020/10/20	2	33.88	5	34.67	33.55	-3	169	-1.77%
2020/10/19	0	0.00	1	32.65	32.65	-1	87	-1.14%
2020/10/16	1	29.50	1	29.90	29.70	0	76	0.00%
2020/09/04	1	29.65	0	0.00	29.70	1	205	0.49%
2020/08/06	1	30.35	0	0.00	30.45	1	243	0.41%
2020/07/24	0	0.00	1	30.80	30.70	-1	240	-0.42%
2020/07/23	1	30.90	1	31.30	31.00	0	238	0.00%
2020/07/21	1	31.30	0	0.00	31.65	1	236	0.42%
2020/07/20	1	30.75	0	0.00	31.00	1	234	0.43%
2020/07/17	1	33.10	1	33.90	31.80	0	230	0.00%
2020/07/16	0	0.00	1	33.65	33.85	-1	224	-0.44%
2020/07/15	9	34.13	7	34.79	33.00	2	214	0.93%
2020/07/14	0	0.00	1	30.90	32.90	-1	152	-0.65%
2020/07/10	1	29.45	1	30.00	30.00	0	138	0.00%
2020/07/09	1	30.25	0	0.00	30.20	1	138	0.72%
2020/07/07	0	0.00	1	30.90	31.00	-1	134	-0.74%
2020/06/30	0	0.00	3	29.30	29.35	-3	127	-2.35%
2020/06/24	0	0.00	1	29.45	29.40	-1	127	-0.79%
2020/06/17	3	29.70	1	29.90	29.40	2	130	1.53%
2020/06/12	1	28.75	0	0.00	29.20	1	133	0.75%
2020/06/11	1	30.15	2	30.13	29.75	-1	132	-0.75%
2020/06/10	1	30.20	0	0.00	30.10	1	129	0.77%
2020/06/09	10	31.46	1	31.50	30.90	9	129	6.93%
2020/06/08	0	0.00	1	31.80	32.85	-1	115	-0.86%
2020/06/03	1	27.15	0	0.00	27.40	1	99	1.01%
2020/01/07	0	0.00	1	37.00	36.70	-1	87	-1.14%
2020/01/02	1	38.15	0	0.00	38.00	1	88	1.13%
2019/10/14	0	0.00	1	37.10	37.20	-1	203	-0.49%
2019/09/17	0	0.00	2	38.70	38.70	-2	314	-0.64%
2019/09/12	6	39.00	4	38.80	38.95	2	309	0.65%
2019/09/06	1	37.95	0	0.00	38.00	1	293	0.34%
2019/08/02	0	0.00	1	37.55	37.60	-1	254	-0.39%
2019/07/29	0	0.00	1	38.70	38.55	-1	253	-0.39%
2019/07/24	2	39.65	0	0.00	38.75	2	250	0.80%
2019/07/16	2	41.15	2	40.50	38.70	0	300	0.00%
2019/07/10	2	39.73	2	39.55	39.80	0	314	0.00%
2019/07/09	2	37.60	2	38.00	38.75	0	258	0.00%
2019/04/24	0	0.00	1	39.75	39.20	-1	299	-0.33%
2019/04/23	3	41.10	2	39.50	39.50	1	281	0.35%
2019/04/18	8	39.81	3	39.75	39.90	5	219	2.27%
2019/03/18	0	0.00	1	37.30	37.20	-1	168	-0.59%
2019/02/27	11	37.97	17	37.87	37.80	-6	247	-2.42%
2019/02/26	6	37.15	0	0.00	37.15	6	252	2.37%
2019/01/11	0	0.00	1	36.25	36.00	-1	354	-0.28%
2019/01/09	0	0.00	1	36.00	35.70	-1	353	-0.28%
2018/12/22	2	38.43	0	0.00	38.00	2	345	0.58%
2018/12/06	1	36.90	0	0.00	36.70	1	313	0.32%
2018/11/30	0	0.00	1	40.95	38.60	-1	292	-0.34%
2018/11/23	2	37.50	2	37.80	36.60	0	219	0.00%
2018/11/21	13	39.74	12	39.00	38.10	1	183	0.54%
2018/11/20	2	35.90	2	36.80	37.80	0	115	0.00%
2018/11/19	0	0.00	1	35.30	34.40	-1	76	-1.31%
2018/11/16	1	33.10	0	33.10	33.10	1	60	1.58%
2018/11/15	1	29.60	1	30.15	30.10	0	49	0.00%
2018/10/26	1	29.10	0	0.00	28.50	1	58	1.71%
2018/09/07	0	0.00	1	35.20	35.20	-1	59	-1.68%
2018/08/20	0	0.00	1	35.20	35.10	-1	104	-0.96%
2018/08/17	0.1	35.25	0	0.00	35.20	0.1	104	0.05%
2018/07/05	1	36.90	7	36.83	36.95	-6	182	-3.28%
2018/06/08	1	39.10	0	0.00	38.75	1	192	0.52%
2018/06/04	5	39.90	0	0.00	40.00	5	173	2.88%
2018/05/10	0	0.00	1	39.45	39.45	-1	118	-0.85%
2018/04/10	0	0.00	1	38.50	37.55	-1	123	-0.81%
2018/03/29	1	38.50	3	38.58	38.00	-2	153	-1.31%
2018/03/22	1	37.80	0	0.00	37.80	1	211	0.47%
2018/03/16	1	37.65	0	0.00	37.70	1	212	0.47%
2018/03/13	0	0.00	1	38.10	38.10	-1	214	-0.47%
2018/03/08	1	37.75	0	0.00	37.80	1	221	0.45%
2018/02/26	0	0.00	1	38.15	37.80	-1	252	-0.40%
2018/02/23	2.2	37.82	1	38.20	37.70	1.2	253	0.48%
2018/02/22	0	0.00	1	37.75	37.55	-1	253	-0.39%
2018/02/21	1	37.55	0	0.00	37.65	1	253	0.39%
2018/01/25	1	39.70	0	0.00	39.65	1	261	0.38%
2018/01/18	0	0.00	1	40.45	40.20	-1	279	-0.36%
2018/01/16	1	40.00	0	0.00	40.20	1	280	0.36%
2018/01/15	0	0.00	4	40.05	40.20	-4	282	-1.42%
2018/01/10	0	0.00	1	39.95	39.80	-1	285	-0.35%
2018/01/09	1	40.15	5	40.15	40.15	-4	287	-1.39%
2018/01/08	0	0.00	1	40.95	40.80	-1	289	-0.35%
2018/01/05	0	0.00	5	40.35	40.65	-5	288	-1.73%
2018/01/04	2	40.58	0	0.00	40.45	2	290	0.69%