車王電 (1533)-永豐金券商分點個股進出

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
43.15
漲跌
▲0.25
漲幅
+0.58%
成交量
33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(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

車王電 (1533)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
2024/11/20	3	42.80	6	43.56	42.90	-3	176	-1.70%
2024/11/19	5	42.55	0	0.00	42.25	5	176	2.83%
2024/11/18	3	42.27	4	42.38	42.05	-1	177	-0.56%
2024/11/14	3	43.18	1	43.60	43.30	2	178	1.12%
2024/11/13	1	43.85	3	43.85	44.20	-2	178	-1.12%
2024/11/12	4	44.15	0	0.00	43.80	4	179	2.23%
2024/11/11	0	0.00	1	44.55	45.00	-1	178	-0.56%
2024/11/08	10	45.28	5	46.16	45.00	5	177	2.81%
2024/11/07	3	45.45	4	45.60	45.10	-1	174	-0.57%
2024/11/06	5	44.43	0	0.00	44.40	5	172	2.90%
2024/11/05	9	44.08	0.1	43.90	44.00	8.9	173	5.14%
2024/11/01	0	0.00	2	43.55	44.35	-2	182	-1.09%
2024/10/28	0	44.65	1	44.80	44.20	-1	184	-0.54%
2024/10/25	6	45.69	5.1	45.67	44.60	1	183	0.52%
2024/10/24	1	44.00	1	44.45	43.95	0	170	0.00%
2024/10/22	0	0.00	2	43.23	43.00	-2	167	-1.19%
2024/10/21	2	43.15	0	0.00	43.00	2	170	1.17%
2024/10/18	5	43.88	4	44.13	43.40	1	170	0.59%
2024/10/17	0	0.00	1	44.85	44.10	-1	169	-0.59%
2024/10/15	0.1	41.85	2	42.70	42.50	-1.9	164	-1.16%
2024/10/11	1	41.90	0	0.00	41.70	1	164	0.61%
2024/10/08	3	43.07	0.1	43.30	42.95	2.9	165	1.75%
2024/10/07	0.1	44.00	1.1	44.43	43.85	-1.1	165	-0.64%
2024/10/04	7.2	45.77	4	45.95	45.15	3.2	162	1.97%
2024/10/01	1	43.40	1.6	42.28	43.55	-0.6	146	-0.44%
2024/09/30	1	41.25	0	0.00	41.70	1	152	0.66%
2024/09/27	1.3	40.97	1	41.20	41.10	0.3	159	0.21%
2024/09/26	1	40.85	0.1	40.85	40.75	0.9	159	0.56%
2024/09/25	1.2	41.20	1	41.15	41.20	0.2	160	0.12%
2024/09/24	0	40.80	0	0.00	40.95	0	160	0.01%
2024/09/23	1	41.35	11	41.09	41.35	-10	160	-6.22%
2024/09/20	9	40.66	3	41.80	40.45	6	158	3.78%
2024/09/19	0	0.00	1	41.05	40.85	-1	157	-0.64%
2024/09/18	7.3	40.68	0	0.00	40.30	7.3	157	4.64%
2024/09/16	0	0.00	1	40.90	40.70	-1	159	-0.63%
2024/09/13	6	41.64	6	41.83	41.25	0	160	0.00%
2024/09/12	7.1	42.05	7	42.44	41.20	0.1	158	0.06%
2024/09/11	2	42.45	4	42.28	42.45	-2	141	-1.41%
2024/09/10	6	39.15	5	38.75	38.60	1	125	0.79%
2024/09/09	2	38.30	1	38.35	38.50	1	126	0.79%
2024/09/06	3	39.12	3	39.57	39.05	0	128	0.00%
2024/09/05	1	38.95	2	39.18	38.80	-1	128	-0.78%
2024/09/04	0.1	39.00	2	38.73	38.55	-1.9	128	-1.51%
2024/09/03	0	0.00	0	40.15	40.10	0	128	-0.01%
2024/09/02	2	40.25	1	40.60	40.60	1	129	0.77%
2024/08/30	0	41.00	3	42.00	40.85	-3	130	-2.29%
2024/08/29	0	0.00	2	40.28	40.35	-2	131	-1.53%
2024/08/27	2	39.88	3	40.53	40.65	-1	134	-0.75%
2024/08/26	1	40.65	0	0.00	40.45	1	136	0.73%
2024/08/22	1	39.70	1	39.90	39.90	0	139	0.00%
2024/08/21	0	0.00	2	40.07	39.85	-2	141	-1.44%
2024/08/20	4	39.66	2	39.95	39.70	2	140	1.42%
2024/08/19	1	40.15	1	39.90	39.90	0	141	0.00%
2024/08/16	1	39.95	0	0.00	40.00	1	144	0.69%
2024/08/15	3	39.58	0	0.00	39.60	3	145	2.07%
2024/08/14	8	39.19	0	0.00	39.20	8	145	5.49%
2024/08/13	0	0.00	1	39.15	38.70	-1	145	-0.69%
2024/08/12	1	38.95	0	0.00	39.25	1	148	0.67%
2024/08/07	0	0.00	1	38.40	39.00	-1	159	-0.63%
2024/08/06	1	38.70	0	0.00	37.30	1	158	0.63%
2024/08/05	6.1	39.95	9	39.49	39.10	-2.9	153	-1.92%
2024/08/01	0	0.00	4	44.34	44.80	-4	149	-2.67%
2024/07/31	6	43.91	2	44.05	43.70	4	150	2.65%
2024/07/30	0	0.00	1	43.10	43.70	-1	155	-0.64%
2024/07/29	1	44.85	1	44.30	44.00	0	190	0.00%
2024/07/26	2	45.73	1	45.50	45.10	1	205	0.49%
2024/07/23	2	44.28	2	44.70	45.00	0	203	0.00%
2024/07/22	0	0.00	4	44.05	44.40	-4	202	-1.97%
2024/07/19	4.1	45.71	0	0.00	45.10	4.1	200	2.04%
2024/07/17	1	46.85	1	47.05	47.00	0	200	0.00%
2024/07/15	1	46.45	2	46.35	46.35	-1	202	-0.49%
2024/07/08	1.1	47.15	3	47.32	47.00	-1.9	208	-0.93%
2024/07/05	2	47.85	3	47.90	47.70	-1	208	-0.48%
2024/07/04	6	48.13	4	48.43	47.85	2	206	0.97%
2024/07/03	4	45.98	1	48.10	47.95	3	198	1.51%
2024/07/02	1	45.00	1	45.20	44.75	0	191	0.00%
2024/07/01	3	45.07	1	44.95	44.95	2	191	1.04%
2024/06/28	0	0.00	1	45.20	45.20	-1	191	-0.52%
2024/06/26	3	45.50	0	0.00	45.30	3	193	1.55%
2024/06/25	11	45.70	3	45.65	45.50	8	194	4.12%
2024/06/21	1	45.75	1	46.05	46.05	0	195	0.00%
2024/06/20	1	45.85	1	45.95	45.80	0	194	0.00%
2024/06/19	4	46.05	1	46.35	45.80	3	193	1.55%
2024/06/18	0.1	46.60	0	0.00	46.40	0.1	194	0.07%
2024/06/13	0	46.40	2	46.00	45.50	-2	199	-0.98%
2024/06/12	1	46.60	0	0.00	46.10	1	197	0.51%
2024/06/11	1	47.30	0	0.00	46.75	1	200	0.50%
2024/06/07	0	0.00	2	47.25	47.35	-2	202	-0.99%
2024/06/06	4	47.14	0	0.00	46.85	4	205	1.95%
2024/06/05	1	47.55	1	47.25	47.25	0	206	0.00%
2024/06/04	0	0.00	1	47.85	47.65	-1	209	-0.48%
2024/06/03	2	48.15	1	48.20	48.15	1	212	0.47%
2024/05/31	0	0.00	4	48.50	48.45	-4	213	-1.87%
2024/05/30	4	48.50	1	48.40	48.80	3	215	1.39%
2024/05/29	0.1	48.70	2	48.55	48.55	-2	218	-0.89%
2024/05/28	0	0.00	1	48.70	48.90	-1	219	-0.46%
2024/05/27	2	48.10	3	48.20	48.15	-1	217	-0.46%
2024/05/23	1	47.60	0	0.00	47.20	1	217	0.46%
2024/05/22	4	48.09	1	48.95	48.00	3	216	1.38%
2024/05/21	0	0.00	5	47.86	47.90	-5	214	-2.33%
2024/05/16	2	48.10	1	48.40	48.20	1	214	0.47%
2024/05/15	5	49.00	8	48.25	47.85	-3	214	-1.40%
2024/05/14	2	46.15	1	46.45	46.50	1	207	0.48%
2024/05/13	1	46.40	0	0.00	46.50	1	208	0.48%
2024/05/10	1	46.90	5	47.02	47.10	-4	208	-1.92%
2024/05/09	0	0.00	2	47.65	47.30	-2	208	-0.96%
2024/05/08	1	47.15	1	47.40	47.60	0	209	0.00%
2024/05/07	0	0.00	0	48.85	47.15	0	208	0.00%
2024/05/06	0	0.00	0	48.50	47.75	0	207	-0.01%
2024/05/03	5.1	48.64	5	48.74	48.30	0.1	205	0.03%
2024/05/02	54	50.24	50	50.44	48.30	4	201	1.99%
2024/04/30	6	48.68	9	49.59	50.20	-3	166	-1.80%
2024/04/29	1	45.80	1	45.90	45.70	0	149	0.00%
2024/04/24	0	0.00	0	45.60	45.45	0	149	0.00%
2024/04/19	1	44.50	6	43.98	44.05	-5	150	-3.33%
2024/04/18	3	45.55	0	46.75	45.60	3	147	2.01%
2024/04/17	4	45.20	2	45.35	45.35	2	146	1.37%
2024/04/15	2	46.50	0	0.00	46.20	2	145	1.37%
2024/04/11	1	47.25	0	0.00	47.35	1	140	0.71%
2024/04/10	1	47.70	2	48.18	48.35	-1	141	-0.71%
2024/04/09	2	47.58	1	47.93	47.90	1	140	0.69%
2024/04/08	0	0.00	1	47.50	47.50	-1	137	-0.76%
2024/04/02	1	48.50	0	0.00	48.40	1	136	0.73%
2024/04/01	0	0.00	1	48.25	48.45	-1	137	-0.73%
2024/03/29	0	0.00	1	48.00	47.90	-1	135	-0.74%
2024/03/28	1	48.60	0	0.00	48.80	1	134	0.74%
2024/03/25	0	0.00	10	49.00	49.15	-10	132	-7.55%
2024/03/21	0	0.00	1	48.10	48.10	-1	132	-0.75%
2024/03/20	2	47.68	1	48.25	47.85	1	133	0.76%
2024/03/19	0	48.50	0	0.00	48.05	0	131	0.00%
2024/03/18	0	0.00	10.1	49.00	48.50	-10.1	130	-7.73%
2024/03/15	0	0.00	1.2	48.92	48.80	-1.2	131	-0.94%
2024/03/14	9	49.25	3	48.40	48.40	6	131	4.56%
2024/03/13	8	51.00	0	0.00	49.35	8	139	5.74%
2024/03/12	8	49.90	0.5	50.30	50.60	7.5	143	5.27%
2024/03/11	8	49.10	1	49.35	49.30	7	140	5.00%
2024/03/08	8	49.80	0	0.00	49.10	8	141	5.67%
2024/03/07	9	51.33	3	50.00	49.95	6	139	4.31%
2024/03/06	8	51.50	2	51.25	51.00	6	146	4.10%
2024/03/05	8	51.61	0	0.00	50.80	8	144	5.52%
2024/03/04	8	51.69	0	52.00	51.20	8	145	5.50%
2024/03/01	3	52.00	0	0.00	52.10	3	144	2.08%
2024/02/26	1	53.00	1	52.70	52.90	0	148	0.00%
2024/02/23	1	52.70	3	53.13	52.70	-2	163	-1.22%
2024/02/22	1.1	52.91	0	0.00	52.90	1.1	172	0.64%
2024/02/19	3	53.67	4	54.00	53.70	-1	182	-0.55%
2024/02/15	4	52.05	2	52.30	52.10	2	185	1.08%
2024/02/05	0	0.00	2	52.30	52.20	-2	183	-1.09%
2024/02/01	2	52.60	4	52.68	52.80	-2	182	-1.09%
2024/01/31	1	52.80	1	53.30	52.80	0	190	0.00%
2024/01/30	1	52.70	0	0.00	52.60	1	190	0.53%
2024/01/29	0	0.00	1	53.40	52.80	-1	193	-0.52%
2024/01/26	2	52.55	0	0.00	52.70	2	193	1.03%
2024/01/25	0	0.00	0.1	55.80	53.60	-0.1	194	-0.05%
2024/01/23	2	53.00	2	53.50	53.40	0	202	0.00%
2024/01/22	0	0.00	1	53.30	53.10	-1	202	-0.49%
2024/01/19	1	52.50	1	52.90	52.50	0	203	0.00%
2024/01/18	1.1	52.30	2	52.20	52.20	-1	204	-0.46%
2024/01/15	2	52.95	0	0.00	52.90	2	204	0.98%
2024/01/10	3	52.70	0	0.00	52.80	3	208	1.44%
2024/01/09	6	53.45	0.2	54.00	53.10	5.8	209	2.77%
2024/01/08	0	0.00	1	54.20	54.50	-1	209	-0.48%
2024/01/04	6	53.98	4	54.58	54.60	2	212	0.94%
2024/01/02	1	55.00	1	55.20	55.20	0	212	0.00%
2023/12/28	1	54.90	3	54.47	54.60	-2	213	-0.94%
2023/12/27	2	54.55	2	54.70	54.70	0	213	0.00%
2023/12/25	1	54.30	1	54.30	54.30	0	215	0.00%
2023/12/21	0	0.00	1	54.70	55.00	-1	217	-0.46%
2023/12/20	1	55.00	0	0.00	55.40	1	217	0.46%
2023/12/19	2	54.35	0	0.00	54.60	2	218	0.91%
2023/12/18	0	0.00	1	55.20	55.30	-1	219	-0.46%
2023/12/15	1	55.80	1	55.70	56.10	0	222	0.00%
2023/12/14	0	0.00	2	55.30	55.20	-2	222	-0.90%
2023/12/13	0.1	55.10	0	0.00	55.00	0.1	224	0.04%
2023/12/12	0	0.00	2	55.80	55.20	-2	228	-0.88%
2023/12/11	0	0.00	0.7	56.03	55.70	-0.7	237	-0.29%
2023/12/08	3.3	55.93	0	0.00	56.00	3.3	316	1.04%
2023/12/07	2	57.80	1	57.70	57.70	1	323	0.31%
2023/12/05	0	0.00	1	57.10	57.10	-1	336	-0.30%
2023/12/04	0.1	58.31	0.2	58.40	57.90	-0.1	337	-0.03%
2023/12/01	2	58.95	2	58.70	57.50	0	337	-0.01%
2023/11/30	1	58.00	0	0.00	57.70	1	331	0.30%
2023/11/28	2	57.70	1	57.90	58.00	1	357	0.28%
2023/11/27	0	0.00	1	57.10	56.90	-1	355	-0.28%
2023/11/24	1	57.30	0	0.00	57.30	1	357	0.28%
2023/11/23	2	57.20	3	57.86	57.50	-1	356	-0.29%
2023/11/22	2.1	58.05	2	58.50	57.10	0.1	356	0.02%
2023/11/21	1	57.80	9	57.62	57.70	-8	342	-2.34%
2023/11/20	0	0.00	5	56.50	56.80	-5	336	-1.49%
2023/11/17	1	55.40	0	0.00	56.00	1	331	0.30%
2023/11/15	1	55.20	1.1	55.51	55.50	-0.1	330	-0.03%
2023/11/14	1	54.40	0	0.00	54.20	1	326	0.31%
2023/11/13	0	0.00	1	54.20	54.20	-1	329	-0.30%
2023/11/10	1	53.60	1	53.80	53.50	0	331	0.00%
2023/11/08	0	0.00	10	55.30	54.30	-10	340	-2.94%
2023/11/07	0.1	53.80	0	0.00	53.90	0.1	334	0.03%
2023/11/06	3	53.83	3	54.00	54.10	0	341	0.00%
2023/11/03	2	52.90	1	52.80	52.70	1	346	0.29%
2023/11/02	0	0.00	1	52.90	52.70	-1	358	-0.28%
2023/11/01	1	53.51	1	53.20	52.40	0	367	0.00%
2023/10/31	2	52.70	2	52.85	52.50	0	366	0.00%
2023/10/26	0	0.00	7	52.93	52.70	-7	407	-1.72%
2023/10/24	1	53.20	1	53.50	53.50	0	418	0.00%
2023/10/20	5	52.50	1	52.80	53.00	4	432	0.93%
2023/10/19	2	53.50	1	53.50	53.50	1	446	0.22%
2023/10/18	11	53.34	3	53.73	53.00	8	467	1.71%
2023/10/16	1.1	54.71	0	0.00	54.80	1.1	479	0.23%
2023/10/13	1	55.80	0	0.00	55.70	1	496	0.20%
2023/10/12	0	0.00	1	55.90	56.40	-1	523	-0.19%
2023/10/11	0	0.00	1	55.90	55.10	-1	534	-0.19%
2023/10/04	4	55.53	1	55.70	55.90	3	611	0.49%
2023/10/02	1	57.60	1	57.70	57.50	0	670	0.00%
2023/09/28	1	56.90	0	0.00	57.20	1	708	0.14%
2023/09/27	0	0.00	3	57.50	56.70	-3	768	-0.39%
2023/09/26	0	0.00	3	58.00	57.10	-3	842	-0.36%
2023/09/22	0	0.00	2.1	56.71	57.30	-2.1	1,042	-0.20%
2023/09/21	0	0.00	0.2	56.91	57.00	-0.2	1,185	-0.02%
2023/09/20	6	56.95	0	57.05	56.80	6	1,254	0.48%
2023/09/19	0	58.00	3	57.60	57.70	-3	1,314	-0.23%
2023/09/18	6	57.10	0	0.00	57.80	6	1,492	0.40%
2023/09/15	0	0.00	5	57.80	57.70	-5	1,641	-0.30%
2023/09/14	4.3	58.43	5	58.20	58.10	-0.7	1,689	-0.04%
2023/09/13	22	59.47	33	60.51	58.60	-11	1,695	-0.65%
2023/09/12	0	0.00	3	58.50	58.90	-3	1,676	-0.18%
2023/09/11	2	57.75	3	56.00	55.80	-1	1,684	-0.06%
2023/09/08	7	57.01	5	57.70	56.90	2	1,753	0.11%
2023/09/07	2	56.60	1	56.90	56.00	1	1,857	0.05%
2023/09/04	3	57.53	1	58.90	57.50	2	2,276	0.09%
2023/09/01	1	55.30	1	55.10	55.00	0	2,255	0.00%
2023/08/31	2	54.50	2	54.65	54.40	0	2,262	0.00%
2023/08/28	3	52.57	0	0.00	52.60	3	2,383	0.13%
2023/08/22	0.5	54.00	0	0.00	53.60	0.5	2,391	0.02%
2023/08/21	1	54.20	1	55.30	54.70	0	2,394	0.00%
2023/08/18	1	55.90	2	55.15	54.70	-1	2,398	-0.04%
2023/08/17	0	0.00	1.1	55.76	55.70	-1.1	2,405	-0.05%
2023/08/16	2	55.20	1	55.70	55.30	1	2,438	0.04%
2023/08/15	1	56.60	1	56.60	56.50	0	2,480	0.00%
2023/08/14	9	55.42	1	55.40	55.40	8	2,483	0.32%
2023/08/11	1	57.40	0	0.00	57.40	1	2,484	0.04%
2023/08/10	14.1	57.44	0	0.00	56.90	14.1	2,483	0.57%
2023/08/09	1	58.50	1	58.60	58.60	0	2,477	0.00%
2023/08/08	0	60.70	20	60.35	59.80	-20	2,475	-0.81%
2023/08/07	1	62.30	1	61.70	62.30	0	2,470	0.00%
2023/08/02	2	61.05	8	61.55	60.90	-6	2,473	-0.24%
2023/08/01	6.1	62.04	6	61.22	61.20	0.1	2,470	0.00%
2023/07/31	1	60.90	0	0.00	60.60	1	2,472	0.04%
2023/07/27	1	59.70	5	59.50	60.00	-4	2,471	-0.16%
2023/07/26	2	59.50	1.2	58.52	58.50	0.8	2,477	0.03%
2023/07/25	1	58.80	0	0.00	60.00	1	2,496	0.04%
2023/07/24	11	58.74	0	0.00	58.50	11	2,647	0.42%
2023/07/21	3	62.27	2	62.16	61.00	1	2,656	0.04%
2023/07/20	1	61.50	1	61.60	61.60	0	2,642	0.00%
2023/07/19	1	61.00	2	62.50	61.10	-1	2,640	-0.04%
2023/07/18	11	62.38	55.4	63.92	61.90	-44.3	2,643	-1.68%
2023/07/17	6	64.97	4.2	64.99	64.20	1.8	2,654	0.07%
2023/07/14	0	0.00	0	64.40	63.70	0	2,697	0.00%
2023/07/13	2.1	63.78	0	0.00	63.50	2.1	2,798	0.08%
2023/07/12	17	64.02	1	63.80	63.70	16	2,792	0.57%
2023/07/11	3	63.63	21.4	64.08	63.50	-18.4	2,775	-0.66%
2023/07/10	4	66.83	11	67.95	67.00	-7	2,738	-0.26%
2023/07/07	1	67.50	1.1	67.90	68.10	-0.1	2,726	0.00%
2023/07/06	32.2	69.09	8	68.00	67.70	24.2	2,715	0.89%
2023/07/05	25.2	69.73	8.1	69.77	68.80	17.1	2,677	0.64%
2023/07/04	13	69.11	155.1	68.97	68.10	-142.1	2,619	-5.42%	大賣/鉅額交易
2023/07/03	38.1	69.13	62	69.33	67.70	-23.9	2,545	-0.94%
2023/06/30	33	68.46	82.4	69.65	69.00	-49.4	2,493	-1.98%
2023/06/29	262	66.82	7	67.13	67.40	255	2,345	10.87%	大買/鉅額交易
2023/06/28	9	64.69	11.2	65.06	64.60	-2.2	2,202	-0.10%
2023/06/27	25	63.06	17	62.95	62.50	8	2,134	0.38%
2023/06/26	54.1	67.58	50	67.12	65.50	4.1	2,071	0.20%
2023/06/21	11.1	64.18	21	64.76	64.60	-9.9	1,894	-0.52%
2023/06/20	8	62.08	18.1	62.66	61.90	-10.1	1,744	-0.58%
2023/06/19	5.3	60.90	6	60.82	60.70	-0.7	1,693	-0.04%
2023/06/16	10.3	62.46	3	62.13	61.90	7.3	1,678	0.43%
2023/06/15	2.2	61.01	2	60.90	61.10	0.2	1,621	0.01%
2023/06/14	26	62.57	17	61.87	61.90	9	1,602	0.56%
2023/06/13	6.1	61.42	10.2	63.12	62.70	-4.1	1,574	-0.26%
2023/06/12	27.1	60.63	50.1	61.46	60.60	-23	1,490	-1.55%
2023/06/09	54.3	61.46	73	62.37	58.70	-18.7	1,386	-1.35%
2023/06/08	22	62.42	23.1	61.83	62.70	-1.1	1,154	-0.10%
2023/06/07	1	57.40	0	0.00	57.00	1	1,068	0.09%
2023/06/06	1	57.20	1	57.20	56.90	0	1,066	0.00%
2023/06/05	4	58.53	8	59.50	57.70	-4	1,060	-0.38%
2023/06/02	3	57.90	20.1	58.98	58.90	-17.1	1,018	-1.68%
2023/06/01	6	56.95	5	57.42	57.00	1	961	0.10%
2023/05/31	0	0.00	0	56.36	56.30	0	941	0.00%
2023/05/30	0	0.00	1.2	55.72	55.30	-1.2	937	-0.12%
2023/05/29	5.1	55.00	1	55.20	55.50	4.1	939	0.43%
2023/05/26	5.1	55.00	4.1	54.46	54.40	1	951	0.11%
2023/05/25	8	55.55	17.3	55.11	55.10	-9.3	968	-0.96%
2023/05/24	0	55.50	6	55.70	56.10	-6	966	-0.62%
2023/05/23	8.1	56.52	1	57.50	56.10	7.1	967	0.73%
2023/05/22	22	57.40	5	59.00	57.30	17	967	1.76%
2023/05/19	4	57.65	24.1	57.60	58.00	-20.1	935	-2.15%
2023/05/18	2.2	55.39	6	56.31	55.30	-3.8	890	-0.43%
2023/05/17	9	55.18	0.1	55.00	55.10	8.9	885	1.01%
2023/05/16	1.1	54.04	1	53.90	53.90	0.1	878	0.01%
2023/05/15	1	53.30	0	0.00	53.50	1	876	0.11%
2023/05/12	16.1	54.09	0	0.00	53.80	16.1	876	1.84%
2023/05/11	16.1	54.09	0	0.00	52.80	16.1	872	1.85%
2023/05/10	10	54.75	0	0.00	54.10	10	866	1.15%
2023/05/09	8.1	55.95	6	55.00	54.60	2.1	859	0.25%
2023/05/08	0	56.40	1	56.80	56.20	-1	850	-0.12%
2023/05/05	20	55.62	21.1	56.03	56.50	-1.1	841	-0.13%
2023/05/04	15.1	55.36	1.2	55.76	54.60	14	820	1.70%
2023/05/03	12	56.12	3	55.60	55.50	9	817	1.10%
2023/05/02	8	56.72	0	0.00	56.70	8	812	0.99%
2023/04/28	9.2	57.09	2.2	57.27	57.00	7	801	0.87%
2023/04/27	26.4	59.70	73	60.56	57.80	-46.7	775	-6.02%
2023/04/26	38	56.80	22.1	55.97	57.20	15.9	616	2.58%
2023/04/25	1	51.74	1	51.70	52.00	0	593	0.00%
2023/04/24	0	0.00	1	52.70	53.20	-1	587	-0.17%
2023/04/21	2	53.60	4.1	52.63	52.20	-2	582	-0.35%
2023/04/20	3.1	55.66	1	55.00	54.20	2.1	571	0.37%
2023/04/19	8	57.85	3.2	57.58	57.40	4.8	543	0.88%
2023/04/18	26.1	58.18	48	57.54	58.60	-21.9	473	-4.63%
2023/04/17	1	53.39	0	0.00	53.30	1	360	0.29%
2023/04/14	0	53.06	0	0.00	52.60	0	352	0.01%
2023/04/13	7	52.56	0	0.00	52.30	7	345	2.02%
2023/04/12	0.2	52.50	0	0.00	52.60	0.2	341	0.05%
2023/04/11	11	52.90	14	53.07	52.20	-3	330	-0.91%
2023/04/06	1	50.60	1	50.80	50.80	0	304	0.00%
2023/03/31	0	50.90	0	0.00	50.80	0	304	0.00%
2023/03/28	5	50.74	2	50.95	50.60	3	307	0.97%
2023/03/24	22	52.10	0	0.00	51.40	22	306	7.18%
2023/03/23	1	51.20	3	51.80	51.90	-2	306	-0.65%
2023/03/20	0	0.00	1	51.00	51.00	-1	307	-0.32%
2023/03/17	7	51.34	5.2	51.43	51.00	1.9	326	0.57%
2023/03/16	13	52.76	19	52.21	50.80	-6	319	-1.88%
2023/03/15	12	53.15	7	52.79	53.90	5	278	1.79%
2023/03/14	0	0.00	1	50.10	50.30	-1	246	-0.41%
2023/03/13	1	49.50	1	50.30	50.30	0	249	0.00%
2023/03/10	0	0.00	0.1	51.00	50.40	-0.1	252	-0.02%
2023/03/09	4	51.90	0	0.00	51.50	4	253	1.58%
2023/03/08	1	51.80	0	0.00	52.10	1	254	0.39%
2023/03/07	0	0.00	2.1	52.00	52.00	-2.1	264	-0.78%
2023/03/06	0	0.00	3	51.63	51.80	-3	262	-1.14%
2023/03/02	0.1	51.20	1	51.10	51.10	-1	263	-0.36%
2023/03/01	8	51.25	7	50.81	50.60	1	263	0.38%
2023/02/24	9	52.61	1	53.80	51.60	8	258	3.10%
2023/02/23	10	53.29	12	53.75	53.50	-2	245	-0.81%
2023/02/22	1	51.50	0	51.80	51.80	1	227	0.43%
2023/02/21	0.1	52.28	0	0.00	51.90	0.1	228	0.02%
2023/02/20	7	52.50	2	52.50	52.30	5	225	2.22%
2023/02/17	5	50.68	6	51.00	50.80	-1	218	-0.46%
2023/02/16	0	0.00	1	50.00	50.00	-1	225	-0.44%
2023/02/13	1	49.00	0	0.00	49.25	1	231	0.43%
2023/02/08	0	0.00	5	50.50	50.40	-5	240	-2.08%
2023/02/03	1	50.80	0	0.00	50.50	1	242	0.41%
2023/01/31	1	50.00	0.1	50.20	50.10	0.9	243	0.36%
2023/01/30	1	48.90	2.1	49.40	49.45	-1.1	245	-0.43%
2023/01/17	1	48.50	0	0.00	48.50	1	245	0.41%
2023/01/13	2	48.45	1	48.35	48.35	1	251	0.40%
2023/01/11	5	49.32	0	0.00	49.30	5	256	1.95%
2023/01/10	5	49.35	1.1	49.98	49.60	4	261	1.51%
2023/01/09	1	49.70	1	50.10	49.80	0	270	0.00%
2023/01/06	2	49.45	1	49.45	49.60	1	275	0.36%
2023/01/05	1	49.60	1	50.00	49.60	0	290	0.00%
2023/01/04	2	48.85	2	49.35	49.00	0	291	0.00%
2023/01/03	1	48.60	0	0.00	49.00	1	295	0.34%
2022/12/29	2	48.60	2	48.88	49.00	0	300	0.00%
2022/12/28	1	49.75	0	0.00	49.45	1	304	0.33%
2022/12/27	0	0.00	1	50.80	50.50	-1	306	-0.33%
2022/12/26	0	0.00	1	50.30	50.20	-1	311	-0.32%
2022/12/23	0	0.00	1	49.75	49.75	-1	316	-0.32%
2022/12/20	2	50.65	0	0.00	50.00	2	330	0.60%
2022/12/16	2	51.20	1	51.40	51.30	1	346	0.29%
2022/12/15	0	0.00	5	53.00	52.20	-5	349	-1.43%
2022/12/14	0	0.00	1	51.90	52.20	-1	353	-0.28%
2022/12/13	2	51.20	0	0.00	50.90	2	353	0.57%
2022/12/12	1.1	51.55	1	52.10	52.10	0.1	356	0.03%
2022/12/07	2	50.90	2	50.60	50.30	0	348	0.00%
2022/12/06	0	0.00	1	51.60	51.60	-1	352	-0.28%
2022/12/05	6	52.87	0	0.00	52.60	6	356	1.68%
2022/12/02	1	53.40	1	53.70	53.00	0	360	0.00%
2022/12/01	2	52.85	3	53.23	53.00	-1	363	-0.27%
2022/11/30	1	52.10	0	0.00	52.50	1	369	0.27%
2022/11/29	3	52.03	7	52.57	52.70	-4	380	-1.05%
2022/11/28	0	0.00	1	51.30	51.50	-1	392	-0.26%
2022/11/25	1	50.80	0	0.00	50.60	1	403	0.25%
2022/11/24	1	51.00	1	51.40	50.90	0	414	0.00%
2022/11/23	2	50.30	1	50.80	50.20	1	419	0.24%
2022/11/21	2	50.70	1	51.40	50.50	1	497	0.20%
2022/11/18	2	51.05	0	0.00	50.50	2	527	0.38%
2022/11/17	4	50.33	6	50.85	51.40	-2	581	-0.34%
2022/11/16	1	50.40	0	0.00	50.40	1	594	0.17%
2022/11/15	2	50.50	3	50.83	50.70	-1	598	-0.17%
2022/11/14	3	51.20	2	51.25	51.30	1	606	0.16%
2022/11/10	0	49.00	0	0.00	49.00	0	651	0.00%
2022/11/09	0	50.00	5	50.00	49.90	-5	770	-0.65%
2022/11/07	0	0.00	2	49.45	49.45	-2	781	-0.26%
2022/11/04	2	48.35	0	0.00	49.25	2	785	0.25%
2022/11/03	0	0.00	1	48.30	48.30	-1	790	-0.13%
2022/11/02	1	48.40	0	0.00	48.40	1	813	0.12%
2022/10/31	0	0.00	2	47.40	47.30	-2	826	-0.24%
2022/10/28	2	47.05	0	0.00	46.25	2	840	0.24%
2022/10/26	2	46.90	1	46.70	46.35	1	858	0.12%
2022/10/24	2	46.60	2	46.95	46.85	0	892	0.00%
2022/10/20	0.1	47.95	0	0.00	46.45	0.1	899	0.01%
2022/10/18	0	0.00	1	48.35	47.85	-1	907	-0.11%
2022/10/17	1	45.20	0	0.00	46.90	1	954	0.10%
2022/10/14	0	0.00	6	48.92	49.05	-6	967	-0.62%
2022/10/13	26	48.73	14	47.20	45.90	12	975	1.23%
2022/10/12	2	50.10	0	0.00	50.30	2	970	0.21%
2022/10/11	2	50.65	3	50.93	50.80	-1	988	-0.10%
2022/10/05	9	53.80	0	0.00	52.80	9	1,092	0.82%
2022/10/04	0.1	53.30	0	0.00	53.50	0.1	1,117	0.01%
2022/10/03	1	51.70	1	52.11	52.20	0	1,176	0.00%
2022/09/30	0	50.70	0	0.00	51.50	0	1,229	0.00%
2022/09/29	2	51.40	7	51.59	51.60	-5	1,249	-0.40%
2022/09/28	24	52.00	28	52.08	50.90	-4	1,260	-0.32%
2022/09/27	2	53.60	2.1	54.29	54.30	-0.1	1,263	-0.01%
2022/09/26	2	54.10	13	54.39	53.50	-11	1,270	-0.87%
2022/09/23	52.1	57.96	0	0.00	57.00	52.1	1,283	4.06%
2022/09/22	1	57.10	0	0.00	58.50	1	1,293	0.08%
2022/09/19	1	57.30	0	0.00	57.50	1	1,354	0.07%
2022/09/16	5	58.80	0	0.00	58.20	5	1,373	0.36%
2022/09/15	3	59.20	0	0.00	59.20	3	1,388	0.22%
2022/09/13	0	0.00	2	60.20	59.80	-2	1,462	-0.14%
2022/09/12	21	59.36	0	0.00	59.50	21	1,500	1.40%
2022/09/08	0	0.00	1	58.00	58.60	-1	1,595	-0.06%
2022/09/07	0	0.00	1	59.10	58.30	-1	1,774	-0.06%
2022/09/06	3.1	59.15	2	59.50	58.80	1.1	1,817	0.06%
2022/09/05	4	60.43	0	0.00	59.70	4	1,843	0.22%
2022/09/02	20	64.27	18	62.49	62.00	2	1,865	0.11%
2022/09/01	0	0.00	1.1	62.90	63.40	-1.1	1,867	-0.06%
2022/08/30	0	0.00	5	62.08	61.90	-5	2,156	-0.23%
2022/08/29	1	60.90	0	0.00	60.80	1	2,302	0.04%
2022/08/26	1	65.80	0	0.00	62.80	1	2,299	0.04%
2022/08/25	10	63.54	2	63.80	63.70	8	2,248	0.36%
2022/08/24	8	63.64	11	64.14	62.70	-3	2,244	-0.13%
2022/08/23	2	62.85	0	0.00	62.80	2	2,230	0.09%
2022/08/22	0	0.00	1	62.00	61.90	-1	2,249	-0.04%
2022/08/18	0	62.30	0	0.00	63.00	0	2,586	0.00%
2022/08/17	0	0.00	5	63.18	62.80	-5	2,645	-0.19%
2022/08/16	7.1	63.44	20	63.21	62.20	-12.9	2,727	-0.47%
2022/08/15	3	59.80	2	60.10	60.40	1	2,939	0.03%
2022/08/12	0	0.00	0.1	59.20	59.50	-0.1	3,087	0.00%
2022/08/11	0	0.00	2	59.00	58.80	-2	3,094	-0.06%
2022/08/09	11.2	59.71	4	59.70	59.10	7.2	3,116	0.23%
2022/08/08	5	57.80	6	57.60	58.50	-1	3,106	-0.03%
2022/08/05	0	0.00	0.1	58.90	59.00	-0.1	3,106	0.00%
2022/08/04	8	56.95	7	57.60	57.70	1	3,122	0.03%
2022/08/03	1	59.20	11	58.95	59.00	-10	3,120	-0.32%
2022/08/02	5	60.64	1	60.30	60.60	4	3,121	0.13%
2022/08/01	12	60.64	10.1	61.39	61.60	1.9	3,120	0.06%
2022/07/29	3	60.60	1	60.20	60.60	2	3,115	0.06%
2022/07/28	6	59.10	1	59.20	58.80	5	3,132	0.16%
2022/07/26	0	0.00	4	59.20	58.90	-4	3,167	-0.13%
2022/07/25	5	60.00	0	0.00	60.00	5	3,183	0.16%
2022/07/22	28	61.85	4	62.38	60.50	24	3,218	0.75%
2022/07/21	0	0.00	1	61.00	61.00	-1	3,232	-0.03%
2022/07/20	2	60.30	2	60.40	60.40	0	3,304	0.00%
2022/07/19	0	0.00	1	61.00	60.00	-1	3,399	-0.03%
2022/07/18	4	60.38	8	60.63	60.50	-4	3,834	-0.10%
2022/07/15	43	60.51	4	61.10	60.50	39	3,972	0.98%
2022/07/14	0	0.00	2	60.00	60.00	-2	3,971	-0.05%
2022/07/13	2	59.30	8	59.93	58.60	-6	3,997	-0.15%
2022/07/12	4	58.25	21	57.98	57.70	-17	4,024	-0.42%
2022/07/11	0	59.30	17	60.25	60.50	-17	4,065	-0.42%
2022/07/08	3	57.47	14	59.04	58.90	-11	4,151	-0.26%
2022/07/07	3	53.43	6	53.88	55.20	-3	4,428	-0.07%
2022/07/06	7.1	53.81	7.2	53.55	52.20	-0.1	4,632	0.00%
2022/07/05	4	55.05	3	55.30	56.40	1	4,714	0.02%
2022/07/04	23	55.12	13	55.23	55.60	10	4,828	0.21%
2022/07/01	13	55.75	15	55.10	54.50	-2	4,994	-0.04%
2022/06/30	16	58.18	5	58.14	58.00	11	5,022	0.22%
2022/06/29	5.2	59.77	0	0.00	59.80	5.2	5,020	0.10%
2022/06/28	7.1	61.52	2	61.30	60.80	5.1	5,079	0.10%
2022/06/27	7	61.79	7	62.07	62.60	0	5,103	0.00%
2022/06/24	9	60.62	1.1	61.28	60.00	7.9	5,079	0.16%
2022/06/23	2.1	59.90	3.1	60.64	60.90	-1	5,056	-0.02%
2022/06/22	21.1	60.51	25	61.47	59.60	-3.9	5,038	-0.08%
2022/06/21	9.1	59.89	1	61.20	61.10	8.1	4,984	0.16%
2022/06/20	8	60.94	4	62.23	59.00	4	4,960	0.08%
2022/06/17	17	64.19	10	64.82	64.00	7	4,916	0.14%
2022/06/16	13	66.55	21	66.59	66.80	-8	4,819	-0.17%
2022/06/15	6	65.60	11	64.52	64.10	-5	4,636	-0.11%
2022/06/14	10	63.88	3	63.67	64.00	7	4,591	0.15%
2022/06/13	3	64.97	27	66.34	65.70	-24	4,558	-0.53%
2022/06/10	2	65.10	3	65.30	66.00	-1	4,528	-0.02%
2022/06/09	7	66.06	4	66.05	65.90	3	4,503	0.07%
2022/06/08	50.1	66.10	72	67.21	66.80	-22	4,457	-0.49%
2022/06/07	10	65.60	35	65.96	65.90	-25	4,198	-0.60%
2022/06/06	2	62.40	1	61.70	62.60	1	4,047	0.02%
2022/06/02	1	63.90	4	63.80	63.30	-3	4,056	-0.07%
2022/06/01	1	64.30	1	65.29	64.50	0	4,055	0.00%
2022/05/31	3	64.47	3	64.93	64.40	0	4,035	0.00%
2022/05/30	1	64.30	2	64.70	64.50	-1	3,999	-0.03%
2022/05/27	14	64.94	14	65.51	64.70	0	3,970	0.00%
2022/05/26	27	65.10	26	64.93	64.00	1	3,842	0.03%
2022/05/25	2	62.70	10	63.32	62.70	-8	3,628	-0.22%
2022/05/24	27.1	62.43	33	63.23	62.00	-5.9	3,566	-0.17%
2022/05/23	63.1	64.12	62	64.28	64.30	1.1	3,447	0.03%
2022/05/20	18	61.62	45.2	61.10	62.60	-27.2	3,127	-0.87%
2022/05/19	1	55.90	0	0.00	57.00	1	2,969	0.03%
2022/05/18	0.1	57.70	0.1	58.00	58.10	0	2,966	0.00%
2022/05/17	2	57.55	3	57.97	57.70	-1	2,969	-0.03%
2022/05/16	1.2	56.75	1.2	56.00	56.00	0	2,975	0.00%
2022/05/13	0	0.00	20.1	55.60	55.70	-20.1	2,987	-0.67%
2022/05/12	1	55.40	4	54.85	54.00	-3	2,993	-0.10%
2022/05/11	4.1	58.00	3	58.63	57.20	1.1	3,072	0.04%
2022/05/10	4	56.95	4	57.25	58.30	0	3,081	0.00%
2022/05/09	4	59.00	0	0.00	58.60	4	3,086	0.13%
2022/05/06	2	59.20	2	60.80	60.80	0	3,085	0.00%
2022/05/03	0	0.00	3	61.50	60.90	-3	3,146	-0.10%
2022/04/29	1.1	60.32	1	60.70	60.50	0.1	3,131	0.00%
2022/04/28	2	60.75	2.1	60.33	60.00	-0.1	3,154	0.00%
2022/04/27	14.1	59.17	6	59.87	59.80	8.1	3,178	0.25%
2022/04/26	11	63.46	19	64.70	62.50	-8	3,136	-0.26%
2022/04/25	32	64.37	14	64.56	62.50	18	3,067	0.59%
2022/04/22	41	69.74	52.1	70.54	69.30	-11.1	3,009	-0.37%
2022/04/21	23	68.59	54.2	67.19	68.60	-31.2	2,610	-1.20%
2022/04/20	5	63.16	16.1	63.48	62.40	-11.1	2,508	-0.44%
2022/04/19	5	62.16	4	62.50	61.80	1	2,583	0.04%
2022/04/18	7.2	64.04	7.1	63.80	62.50	0.1	2,727	0.00%
2022/04/15	4.1	65.26	104	64.99	64.00	-99.9	2,962	-3.37%	大賣/
2022/04/14	14.2	69.00	15	68.55	67.20	-0.9	3,106	-0.03%
2022/04/13	120.3	69.11	26	73.49	67.80	94.3	3,527	2.67%	大買/
2022/04/12	16	67.79	20	70.05	71.10	-4	3,504	-0.11%
2022/04/11	9	64.00	10	64.50	64.70	-1	3,486	-0.03%
2022/04/08	16	63.49	16.1	63.20	63.70	-0.1	3,396	0.00%
2022/04/07	32.1	63.08	30	62.53	61.20	2.1	3,278	0.06%
2022/04/06	1	60.80	3	61.30	60.40	-2	3,105	-0.06%
2022/03/31	3	60.40	4	60.38	59.30	-1	3,224	-0.03%
2022/03/30	4	59.30	16.1	58.06	59.70	-12.1	3,155	-0.38%
2022/03/29	0	0.00	2	55.70	55.50	-2	3,115	-0.06%
2022/03/25	19	54.91	2	54.85	54.70	17	3,114	0.55%
2022/03/24	10.1	55.13	0.3	54.50	55.30	9.8	3,111	0.31%
2022/03/23	0	0.00	0.2	55.40	54.50	-0.2	3,111	-0.01%
2022/03/21	1	54.90	0	0.00	55.00	1	3,108	0.03%
2022/03/18	0	0.00	2	54.40	54.20	-2	3,108	-0.06%
2022/03/17	0	0.00	10	53.50	53.70	-10	3,107	-0.32%
2022/03/15	0	0.00	9	52.24	51.70	-9	3,140	-0.29%
2022/03/14	3	53.70	0	0.00	53.70	3	3,135	0.10%
2022/03/10	1	55.30	0	0.00	55.20	1	3,132	0.03%
2022/03/09	0	0.00	0	52.80	53.50	0	3,129	0.00%
2022/03/08	2	51.40	70	52.76	51.50	-68	3,127	-2.17%
2022/03/07	16	55.79	0	0.00	55.10	16	3,108	0.51%
2022/03/01	0	0.00	1	59.10	59.40	-1	3,084	-0.03%
2022/02/25	0	0.00	3	58.60	58.20	-3	3,084	-0.10%
2022/02/24	21	58.04	0	0.00	57.70	21	3,082	0.68%
2022/02/23	0	0.00	3	59.70	60.30	-3	3,075	-0.10%
2022/02/22	10	59.70	8	59.50	59.50	2	3,078	0.06%
2022/02/21	5	60.92	4	61.38	61.10	1	3,103	0.03%
2022/02/18	8	60.73	7	61.70	61.70	1	3,103	0.03%
2022/02/17	10	62.50	4	61.50	61.50	6	3,103	0.19%
2022/02/16	2	63.49	4	62.78	62.50	-2	3,095	-0.06%
2022/02/15	2	62.00	0	0.00	62.70	2	3,085	0.06%
2022/02/14	0	0.00	8	60.33	61.30	-8	3,143	-0.25%
2022/02/11	0	0.00	3	63.90	62.50	-3	3,172	-0.09%
2022/02/10	0	0.00	2	60.60	61.20	-2	3,077	-0.06%
2022/02/09	5	60.50	4	60.70	61.00	1	3,059	0.03%
2022/02/08	0	60.00	5	59.06	60.00	-5	3,044	-0.16%
2022/02/07	0	0.00	9	58.36	59.20	-9	3,038	-0.30%
2022/01/26	1	57.50	23	58.23	57.60	-22	3,038	-0.72%
2022/01/25	3	60.37	1	59.80	58.50	2	3,031	0.07%
2022/01/24	1	58.40	0	0.00	58.00	1	2,964	0.03%
2022/01/21	5	60.30	0	0.00	59.70	5	3,000	0.17%
2022/01/20	6	60.95	2	61.85	62.20	4	2,972	0.13%
2022/01/19	0	0.00	1	58.80	58.80	-1	2,944	-0.03%
2022/01/18	1	60.30	1	59.80	58.90	0	3,062	0.00%
2022/01/17	3	59.20	22	59.02	60.70	-19	3,112	-0.61%
2022/01/14	12	58.98	0	0.00	58.90	12	3,075	0.39%
2022/01/13	1	63.90	1	63.00	62.40	0	3,065	0.00%
2022/01/12	4.1	64.79	4	64.08	62.90	0.1	3,097	0.00%
2022/01/11	32	68.15	48.3	70.62	65.80	-16.2	2,975	-0.55%
2022/01/10	59.3	70.72	24	71.24	73.00	35.3	2,789	1.26%
2022/01/07	50	70.10	53	71.39	67.00	-3	2,493	-0.12%
2022/01/06	95	71.14	68	70.25	72.40	27	2,279	1.18%
2022/01/05	166.5	68.06	65	68.33	70.00	101.5	1,709	5.94%	大買/鉅額交易
2022/01/04	225	65.06	195	63.88	63.70	30	1,397	2.15%	大買/大賣/
2022/01/03	10	59.96	3	59.70	59.40	7	1,186	0.59%
2021/12/28	9	59.28	8	59.00	59.00	1	1,170	0.09%
2021/12/27	16.1	64.10	23	63.54	61.20	-6.9	1,130	-0.61%
2021/12/24	0	0.00	0.1	59.10	58.90	-0.1	992	-0.01%
2021/12/22	0	0.00	1	57.70	57.70	-1	981	-0.10%
2021/12/21	1	56.60	0	0.00	57.30	1	974	0.10%
2021/12/17	1	56.90	0	0.00	56.80	1	972	0.10%
2021/12/13	1	57.60	1	56.60	56.70	0	965	0.00%
2021/12/10	2	57.65	1	57.10	57.10	1	962	0.10%
2021/12/09	2	60.35	1	59.20	59.10	1	954	0.10%
2021/12/06	0	0.00	8	57.40	57.70	-8	917	-0.87%
2021/11/23	0.1	58.90	0	0.00	58.00	0.1	899	0.01%
2021/11/22	0	0.00	5	58.76	59.10	-5	899	-0.56%
2021/11/19	1	58.90	0	0.00	58.40	1	895	0.11%
2021/11/18	0	0.00	5	59.00	59.00	-5	892	-0.56%
2021/11/16	1	57.70	1.1	58.33	57.90	-0.1	854	-0.01%
2021/11/12	7	59.84	2.1	60.78	59.40	5	843	0.59%
2021/11/11	7	61.79	18	61.64	61.00	-11	828	-1.33%
2021/11/10	12	60.34	2	58.50	61.00	10	747	1.34%
2021/11/09	0	0.00	1	55.80	55.50	-1	702	-0.14%
2021/11/08	1	55.50	0	0.00	55.30	1	699	0.14%
2021/11/04	0.1	56.10	0	0.00	56.10	0.1	697	0.01%
2021/11/03	0	56.00	1	55.50	56.10	-1	695	-0.14%
2021/11/02	1	57.60	3.1	60.47	57.10	-2.1	688	-0.31%
2021/11/01	0	0.00	1	61.50	60.20	-1	667	-0.15%
2021/10/29	2	62.30	0	0.00	60.40	2	648	0.31%
2021/10/28	1	59.70	1	59.40	59.10	0	595	0.00%
2021/10/27	1	60.20	2	59.95	59.50	-1	578	-0.17%
2021/10/26	17	62.10	13	63.10	58.10	4	542	0.74%
2021/10/22	2	55.25	2	55.35	55.20	0	334	0.00%
2021/10/21	5	54.94	22	55.87	56.30	-17	327	-5.19%
2021/10/20	0.1	55.40	13	56.05	56.00	-12.9	291	-4.43%
2021/10/19	0	0.00	1	51.30	51.30	-1	210	-0.48%
2021/10/18	0	0.00	1	46.65	46.65	-1	212	-0.47%
2021/10/15	2	42.45	0	0.00	42.45	2	212	0.94%
2021/10/14	5	41.55	0	0.00	41.55	5	220	2.27%
2021/10/13	2	41.85	0	0.00	41.85	2	227	0.88%
2021/10/12	1	42.50	0	0.00	43.00	1	235	0.42%
2021/10/06	0	0.00	5	42.20	42.20	-5	289	-1.73%
2021/10/05	1	42.50	0	0.00	42.60	1	316	0.32%
2021/10/04	1	41.00	1	41.55	41.00	0	324	0.00%
2021/10/01	1	45.00	0	0.00	43.20	1	332	0.30%
2021/09/30	0	0.00	4	46.60	46.55	-4	345	-1.16%
2021/09/29	3	47.42	0	0.00	47.30	3	380	0.79%
2021/09/23	1	49.00	0	0.00	48.55	1	559	0.18%
2021/09/08	8	49.31	0	0.00	49.00	8	874	0.92%
2021/09/07	1	50.00	0	0.00	50.00	1	875	0.11%
2021/09/01	0	0.00	1	52.90	53.00	-1	881	-0.11%
2021/08/24	2	52.70	1	52.10	52.00	1	895	0.11%
2021/08/23	6	51.08	0	0.00	51.80	6	894	0.67%
2021/08/20	2	50.00	0	0.00	50.20	2	898	0.22%
2021/08/18	21	50.87	0	0.00	52.50	21	903	2.32%
2021/08/16	1	50.50	0	0.00	50.60	1	916	0.11%
2021/08/09	5	56.24	0	0.00	55.00	5	966	0.52%
2021/08/05	1	57.10	0	0.00	57.00	1	1,002	0.10%
2021/08/02	0	0.00	2	56.80	56.80	-2	1,045	-0.19%
2021/07/30	1	57.70	2	56.50	56.50	-1	1,061	-0.09%
2021/07/29	0	0.00	2	57.60	57.60	-2	1,066	-0.19%
2021/07/28	1	56.30	8	56.95	56.80	-7	1,076	-0.65%
2021/07/27	0	60.90	2	58.50	58.50	-2	1,091	-0.18%
2021/07/23	1	60.40	0	0.00	59.70	1	1,109	0.09%
2021/07/21	1	58.60	0	0.00	57.90	1	1,139	0.09%
2021/07/20	0	0.00	2	57.90	57.90	-2	1,153	-0.17%
2021/07/19	0	0.00	0	60.60	59.70	0	1,170	0.00%
2021/07/16	1	61.20	0	0.00	60.80	1	1,201	0.08%
2021/07/15	0	0.00	3	61.20	60.90	-3	1,205	-0.25%
2021/07/14	1	60.80	2	60.80	60.80	-1	1,229	-0.08%
2021/07/13	1	61.90	0	0.00	61.90	1	1,235	0.08%
2021/07/12	0	0.00	6	64.20	64.00	-6	1,232	-0.49%
2021/07/09	1	61.80	2	61.70	61.70	-1	1,220	-0.08%
2021/07/08	1	62.90	0	0.00	62.90	1	1,239	0.08%
2021/07/07	1	63.80	0.1	63.30	63.20	0.9	1,314	0.07%
2021/07/06	1	64.90	0	0.00	64.50	1	1,309	0.08%
2021/07/05	2.1	65.07	2	65.25	65.50	0.1	1,290	0.01%
2021/07/02	1	62.90	3	61.23	61.30	-2	1,232	-0.16%
2021/07/01	5	59.16	0	0.00	58.50	5	1,241	0.40%
2021/06/30	2	60.60	0	0.00	60.60	2	1,282	0.16%
2021/06/29	4	62.25	3	63.10	61.50	1	1,277	0.08%
2021/06/28	2	61.60	0	61.70	61.60	2	1,225	0.16%
2021/06/25	14	64.76	9	64.71	63.20	5	1,224	0.41%
2021/06/24	0	0.00	20	62.91	63.10	-20	1,096	-1.82%
2021/06/22	13	52.87	3	52.20	52.20	10	1,099	0.91%
2021/06/21	5	51.60	6	51.90	51.90	-1	1,127	-0.09%
2021/06/18	10	52.76	0	0.00	52.40	10	1,220	0.82%
2021/06/16	0	0.00	3	52.50	52.50	-3	1,298	-0.23%
2021/06/15	4	53.43	0	0.00	53.60	4	1,387	0.29%
2021/06/11	3	55.20	0	0.00	55.20	3	1,493	0.20%
2021/06/09	0	0.00	3	54.80	54.80	-3	1,534	-0.20%
2021/06/08	0	0.00	3	55.30	55.30	-3	1,552	-0.19%
2021/06/07	0	0.00	3	54.00	54.00	-3	1,570	-0.19%
2021/06/04	0	0.00	4	54.75	54.70	-4	1,618	-0.25%
2021/06/01	0	0.00	1	58.00	57.10	-1	1,761	-0.06%
2021/05/26	6	55.85	0	0.00	55.10	6	1,954	0.31%
2021/05/25	3	55.80	0	0.00	55.80	3	1,994	0.15%
2021/05/24	3	53.50	0	0.00	53.50	3	2,068	0.15%
2021/05/21	3	53.10	0	0.00	53.10	3	2,116	0.14%
2021/05/20	4	51.78	0	0.00	51.70	4	2,238	0.18%
2021/05/12	1	47.60	2	49.15	48.90	-1	4,711	-0.02%
2021/05/11	1	53.00	0	0.00	52.80	1	4,892	0.02%
2021/05/10	0	0.00	1	57.20	56.60	-1	5,031	-0.02%
2021/05/07	0	0.00	2	57.50	58.60	-2	5,388	-0.04%
2021/05/05	1	56.10	0	0.00	56.10	1	5,608	0.02%
2021/05/03	2	58.80	0	0.00	56.60	2	5,699	0.04%
2021/04/29	1	61.50	2	60.40	60.40	-1	5,716	-0.02%
2021/04/28	2	62.40	20	60.67	62.40	-18	5,738	-0.31%
2021/04/27	1	61.40	0	0.00	61.60	1	5,766	0.02%
2021/04/26	1	62.80	2	62.70	62.70	-1	5,812	-0.02%
2021/04/23	1	63.80	2	63.70	63.70	-1	5,866	-0.02%
2021/04/22	1	66.00	2	64.40	64.40	-1	5,902	-0.02%
2021/04/21	2	68.10	0	0.00	68.00	2	6,097	0.03%
2021/04/20	2	68.70	4	69.65	68.80	-2	6,377	-0.03%
2021/04/19	1	67.70	0	68.30	68.30	1	6,568	0.02%
2021/04/16	1	68.60	1	69.30	68.50	0	6,663	0.00%
2021/04/14	2	67.00	0	0.00	67.00	2	6,665	0.03%
2021/04/13	3	69.37	6	71.97	68.10	-3	6,653	-0.05%
2021/04/12	2	69.60	0	0.00	69.60	2	6,574	0.03%
2021/04/09	8	70.20	2	69.80	70.20	6	6,586	0.09%
2021/04/08	9	70.42	5	70.50	70.50	4	6,588	0.06%
2021/04/07	8	71.49	0	0.00	71.30	8	6,684	0.12%
2021/04/06	8	69.98	6.2	69.62	69.40	1.9	6,657	0.03%
2021/03/30	1	68.90	0	0.00	68.50	1	6,592	0.02%
2021/03/26	0	0.00	3	67.20	67.70	-3	6,527	-0.05%
2021/03/25	2.1	68.80	0	0.00	68.00	2.1	6,505	0.03%
2021/03/24	0	0.00	1	70.00	70.00	-1	6,477	-0.02%
2021/03/23	21	72.63	21.1	70.16	69.90	-0.1	6,446	0.00%
2021/03/22	4.1	69.78	1	69.00	69.10	3.1	6,349	0.05%
2021/03/19	2	72.15	2	71.50	70.40	0	6,320	0.00%
2021/03/18	14	70.76	1	70.70	71.40	13	6,270	0.21%
2021/03/17	1	68.00	4	71.90	68.00	-3	6,185	-0.05%
2021/03/16	0	0.00	1	66.70	66.60	-1	6,077	-0.02%
2021/03/12	1	66.00	1	66.60	66.30	0	6,047	0.00%
2021/03/10	1	66.80	0	0.00	65.60	1	6,023	0.02%
2021/03/09	0	0.00	7	64.78	66.90	-7	5,974	-0.12%
2021/03/08	2	66.65	1	66.30	64.50	1	5,923	0.02%
2021/03/04	0	0.00	1	68.20	67.70	-1	5,827	-0.02%
2021/03/02	2	70.50	16	72.53	69.50	-14	5,733	-0.24%
2021/02/26	15	72.00	1	72.90	71.70	14	5,680	0.25%
2021/02/25	1	72.40	0	0.00	71.70	1	5,635	0.02%
2021/02/24	7	73.37	6	73.42	71.60	1	5,593	0.02%
2021/02/23	10	72.55	2	72.90	72.20	8	5,508	0.15%
2021/02/22	4	75.38	16	76.26	73.80	-12	5,456	-0.22%
2021/02/19	16	75.79	15	74.87	74.80	1	5,328	0.02%
2021/02/18	18	75.13	5	74.58	74.70	13	5,192	0.25%
2021/02/17	4	72.58	5	74.08	72.60	-1	4,888	-0.02%
2021/02/05	53	74.09	51	74.35	74.80	2	4,593	0.04%
2021/02/04	58	71.62	44	73.82	71.90	14	4,030	0.35%
2021/02/03	11	69.35	6	71.02	72.00	5	3,097	0.16%
2021/02/02	7	62.87	7	63.07	65.50	0	2,784	0.00%
2021/02/01	5	60.20	14	61.88	59.60	-9	2,580	-0.35%
2021/01/29	10.1	69.50	8	69.38	66.20	2.1	2,424	0.08%
2021/01/28	4	69.78	2	70.30	73.10	2	2,060	0.10%
2021/01/27	2	67.05	18.2	65.58	68.20	-16.2	1,925	-0.84%
2021/01/26	11	62.81	4	63.28	62.00	7	1,818	0.38%
2021/01/25	8	59.79	0	0.00	61.00	8	1,734	0.46%
2021/01/21	12	58.30	0	0.00	56.80	12	1,666	0.72%
2021/01/20	0	0.00	1	55.60	56.80	-1	1,641	-0.06%
2021/01/19	2	62.65	0	0.00	60.40	2	1,606	0.12%
2021/01/18	3	61.60	5	61.60	63.00	-2	1,548	-0.13%
2021/01/15	1	57.20	1	56.20	57.30	0	1,482	0.00%
2021/01/14	3	57.60	7	58.16	58.00	-4	1,430	-0.28%
2021/01/13	22	54.16	15	54.83	55.30	7	1,218	0.57%
2021/01/12	18	55.26	36	55.10	55.30	-18	1,008	-1.78%
2021/01/11	15	50.30	1	50.30	50.30	14	795	1.76%
2021/01/08	0	0.00	3	45.80	45.80	-3	687	-0.44%
2021/01/07	0	0.00	28	41.65	41.65	-28	659	-4.25%
2020/12/30	9	39.70	3	39.68	38.55	6	561	1.07%
2020/12/29	0	0.00	2.1	37.30	38.50	-2.1	434	-0.48%
2020/12/25	0	0.00	3	34.55	34.20	-3	390	-0.77%
2020/12/24	3	34.30	0	0.00	34.30	3	382	0.78%
2020/12/22	1	33.55	0	0.00	33.00	1	375	0.27%
2020/12/10	0	0.00	2	33.30	33.20	-2	355	-0.56%
2020/12/07	2	35.30	0	0.00	35.30	2	338	0.59%
2020/11/17	1	32.50	0	0.00	32.65	1	278	0.36%
2020/11/12	0	0.00	1	33.50	31.90	-1	274	-0.36%
2020/11/10	1	31.70	0	0.00	31.35	1	254	0.39%
2020/10/27	1	32.60	0	0.00	32.60	1	231	0.43%
2020/10/26	0	0.00	1	31.50	31.20	-1	208	-0.48%
2020/10/22	2	33.30	0	0.00	32.90	2	199	1.00%
2020/10/20	34	33.75	34	35.00	33.55	0	169	0.00%
2020/10/16	1	29.70	0	0.00	29.70	1	76	1.31%
2020/10/13	1	28.90	0	0.00	29.20	1	86	1.15%
2020/10/08	1	29.80	0	0.00	29.80	1	160	0.62%
2020/09/29	1	28.85	0	0.00	28.85	1	182	0.55%
2020/09/21	1	29.80	0	0.00	29.80	1	195	0.51%
2020/09/02	0	0.00	1	30.15	30.20	-1	229	-0.44%
2020/08/26	0.7	30.30	0	0.00	30.30	0.7	249	0.29%
2020/08/25	0.2	29.70	0	0.00	29.70	0.2	246	0.08%
2020/08/20	1	28.50	0	0.00	28.50	1	247	0.40%
2020/08/06	0	0.00	1	30.40	30.45	-1	243	-0.41%
2020/07/22	0	0.00	1	31.50	31.30	-1	237	-0.42%
2020/07/21	1	31.20	0	0.00	31.65	1	236	0.42%
2020/07/15	1	35.90	0	0.00	33.00	1	214	0.47%
2020/06/11	0	0.00	3	29.67	29.75	-3	132	-2.26%
2020/06/09	1	30.90	2	31.35	30.90	-1	129	-0.77%
2020/06/08	2	31.00	0	0.00	32.85	2	115	1.73%
2020/05/26	0	0.00	0.1	26.80	26.80	-0.1	99	-0.06%
2020/05/22	1	27.00	0	0.00	27.00	1	100	1.00%
2020/05/20	0	0.00	4	26.30	26.30	-4	99	-4.01%
2020/05/15	1	25.90	0	0.00	26.00	1	100	0.99%
2020/05/14	0	0.00	2	27.20	26.25	-2	99	-2.01%
2020/04/14	2	25.55	0	0.00	26.10	2	91	2.19%
2020/04/07	3	23.60	0	0.00	24.00	3	93	3.19%
2020/03/13	1	25.10	0	0.00	25.95	1	90	1.10%
2020/02/18	0	0.00	6	34.30	34.70	-6	73	-8.13%
2020/02/13	0	0.00	2	34.80	34.75	-2	74	-2.69%
2020/02/07	0	0.00	2	34.60	34.50	-2	75	-2.64%
2020/01/15	0	0.00	1	36.90	36.85	-1	81	-1.23%
2020/01/13	0	0.00	0	36.75	36.75	0	84	-0.02%
2020/01/08	0	0.00	2	36.55	36.90	-2	85	-2.33%
2020/01/03	5	37.20	0	0.00	37.00	5	90	5.53%
2020/01/02	4	38.05	0	0.00	38.00	4	88	4.53%
2019/12/31	2	38.00	0	0.00	38.05	2	87	2.29%
2019/12/16	0	0.00	2	36.43	36.50	-2	80	-2.49%
2019/11/26	0	0.00	2	37.20	37.25	-2	116	-1.72%
2019/10/29	0	0.00	4	38.05	38.00	-4	143	-2.78%
2019/10/28	2	38.33	0	0.00	38.35	2	145	1.37%
2019/10/24	0	0.00	4	38.40	38.50	-4	147	-2.71%
2019/09/20	0	0.00	0.1	38.50	38.50	-0.1	317	-0.03%
2019/09/12	10	39.01	0	0.00	38.95	10	309	3.23%
2019/09/04	0	0.00	1	38.40	38.30	-1	290	-0.34%
2019/08/23	1	37.80	0	0.00	37.65	1	276	0.36%
2019/08/20	0	0.00	2	38.40	38.15	-2	271	-0.74%
2019/08/16	0	0.00	2	37.40	37.30	-2	268	-0.75%
2019/07/31	2	38.20	0	0.00	38.35	2	254	0.79%
2019/07/26	2	38.55	0	0.00	38.55	2	251	0.80%
2019/07/24	2	39.35	2	39.90	38.75	0	250	0.00%
2019/07/19	0	0.00	8	37.71	37.40	-8	248	-3.21%
2019/07/18	2	37.80	2	38.15	37.70	0	263	0.00%
2019/07/16	1	40.10	1	40.50	38.70	0	300	0.00%
2019/07/11	1	39.00	0	0.00	39.45	1	327	0.31%
2019/07/10	0	0.00	4	39.88	39.80	-4	314	-1.27%
2019/07/09	0	0.00	1	38.05	38.75	-1	258	-0.39%
2019/07/02	1	35.10	0	0.00	35.25	1	235	0.42%
2019/05/14	1	34.30	0	0.00	34.65	1	293	0.34%
2019/05/13	1	35.10	0	0.00	35.00	1	293	0.34%
2019/05/09	1	36.30	0	0.00	36.05	1	293	0.34%
2019/05/08	1	36.75	0	0.00	36.50	1	292	0.34%
2019/05/07	2	36.93	0	0.00	36.85	2	292	0.68%
2019/05/06	2	37.00	0	0.00	36.80	2	291	0.69%
2019/04/25	0	0.00	8	38.60	38.20	-8	287	-2.78%
2019/04/24	0	0.00	1	40.15	39.20	-1	299	-0.33%
2019/04/22	9	39.85	0	0.00	39.45	9	245	3.66%
2019/04/17	0	0.00	2	36.90	37.30	-2	161	-1.24%
2019/03/27	0	0.00	1	36.15	36.95	-1	172	-0.58%
2019/03/22	1	37.30	0	0.00	36.80	1	170	0.58%
2019/03/21	2	37.45	0	0.00	36.90	2	170	1.17%
2019/03/07	0	0.00	2	36.93	36.60	-2	216	-0.92%
2019/02/19	0	0.00	1	36.45	36.40	-1	399	-0.25%
2019/01/16	0	0.00	1	36.50	37.70	-1	376	-0.27%
2018/12/22	2	38.55	1	38.80	38.00	1	345	0.29%
2018/11/30	3	39.58	2	40.00	38.60	1	292	0.34%
2018/11/29	0	0.00	2	37.85	38.20	-2	260	-0.77%
2018/11/22	1	36.55	3	36.87	36.50	-2	202	-0.99%
2018/11/21	4	38.99	3	39.20	38.10	1	183	0.54%
2018/11/20	3	37.32	1	37.50	37.80	2	115	1.74%
2018/11/19	1	34.60	0	0.00	34.40	1	76	1.31%
2018/11/07	0	0.00	1	29.50	30.00	-1	54	-1.84%
2018/11/05	1	29.05	0	0.00	29.10	1	58	1.72%
2018/11/02	0	0.00	2	29.33	29.20	-2	58	-3.43%
2018/11/01	2	29.00	0	0.00	29.00	2	58	3.41%
2018/10/02	1	35.95	1	35.80	35.80	0	49	0.00%
2018/09/21	1	35.60	0	0.00	35.55	1	54	1.85%
2018/09/05	0	0.00	1	35.55	35.45	-1	61	-1.61%
2018/08/29	1	36.30	0	0.00	36.00	1	84	1.18%
2018/07/09	3	37.07	0	0.00	36.85	3	180	1.66%
2018/07/06	3	36.75	0	0.00	36.70	3	182	1.64%
2018/06/26	0	0.00	1	36.95	36.80	-1	196	-0.51%
2018/06/12	0	0.00	2	38.05	38.00	-2	196	-1.02%
2018/06/05	0	0.00	1	39.81	40.20	-1	176	-0.59%
2018/05/14	0	0.00	17	37.86	38.60	-17	152	-11.11%
2018/05/11	18	39.94	1	38.75	38.30	17	146	11.61%
2018/04/25	0	0.00	1	36.05	36.05	-1	110	-0.91%
2018/04/19	1	37.20	0	0.00	37.20	1	113	0.88%
2018/04/17	0	0.00	1	37.35	37.25	-1	112	-0.89%
2018/04/16	0	0.00	1	37.80	37.80	-1	113	-0.88%
2018/03/29	0	0.00	1	38.50	38.00	-1	153	-0.65%
2018/03/27	1	36.95	0	0.00	36.95	1	204	0.49%
2018/03/13	4	38.06	0	0.00	38.10	4	214	1.86%
2018/03/07	0	0.00	2	37.90	37.65	-2	232	-0.86%
2018/03/06	2	37.60	0	0.00	37.50	2	250	0.80%
2018/03/05	0	0.00	1	38.00	37.45	-1	250	-0.40%
2018/02/09	0	0.00	1	36.30	37.00	-1	252	-0.40%
2018/02/07	1	37.20	0	0.00	37.65	1	257	0.39%
2018/02/06	0	0.00	55	35.48	36.20	-55	256	-21.45%
2018/01/02	2	41.80	0	0.00	40.90	2	297	0.67%