車王電 (1533)-富邦-台北券商分點個股進出

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
47.90
漲跌
▼0.30
漲幅
-0.62%
成交量
124張
產業
上市汽車類股
241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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/17	1	47.75	0	0.00	47.90	1	213	0.48%
2024/05/16	1	48.30	2	48.50	48.20	-1	214	-0.47%
2024/05/15	3	48.63	0	0.00	47.85	3	214	1.40%
2024/05/14	0	0.00	6	46.33	46.50	-6	207	-2.90%
2024/05/07	2	47.08	0.1	47.10	47.15	1.9	208	0.91%
2024/05/06	0	48.50	0	0.00	47.75	0	207	0.01%
2024/05/03	0	48.40	2	48.15	48.30	-2	205	-0.97%
2024/05/02	9	49.25	4	50.50	48.30	5	201	2.49%
2024/04/30	15	49.73	13	50.20	50.20	2	166	1.20%
2024/04/24	0	0.00	1	45.20	45.45	-1	149	-0.67%
2024/04/22	1	44.80	0	0.00	44.70	1	151	0.66%
2024/04/15	1	46.25	0.2	47.35	46.20	0.8	145	0.55%
2024/04/12	0	0.00	0.6	47.20	47.10	-0.6	142	-0.42%
2024/04/11	0	0.00	2	47.73	47.35	-2	140	-1.42%
2024/04/09	1	48.00	2	47.85	47.90	-1	140	-0.71%
2024/04/08	1	47.55	7	47.64	47.50	-6	137	-4.36%
2024/03/28	0	0.00	2	48.70	48.80	-2	134	-1.48%
2024/03/27	2	48.85	0	0.00	48.55	2	134	1.49%
2024/03/26	1	48.80	2	48.80	48.60	-1	133	-0.75%
2024/03/21	0	0.00	2	48.00	48.10	-2	132	-1.51%
2024/03/20	5	47.76	0	0.00	47.85	5	133	3.75%
2024/03/15	0	0.00	2	48.63	48.80	-2	131	-1.52%
2024/03/14	2	48.73	0	0.00	48.40	2	131	1.52%
2024/03/11	0	0.00	1	49.20	49.30	-1	140	-0.71%
2024/03/07	1	50.10	2	50.00	49.95	-1	139	-0.72%
2024/03/04	0	0.00	0	52.00	51.20	0	145	-0.01%
2024/02/29	0	0.00	11	52.15	52.50	-11	143	-7.67%
2024/02/26	0	52.60	0	0.00	52.90	0	148	0.01%
2024/02/22	0	0.00	1	52.70	52.90	-1	172	-0.58%
2024/02/19	1	53.70	0	0.00	53.70	1	182	0.55%
2024/02/16	0	0.00	1	53.30	53.50	-1	187	-0.53%
2024/02/02	0	0.00	1	53.00	52.70	-1	181	-0.55%
2024/01/29	1	53.00	0	0.00	52.80	1	193	0.52%
2024/01/25	1	54.20	1	54.40	53.60	0	194	0.00%
2024/01/22	0	0.00	1	53.20	53.10	-1	202	-0.49%
2024/01/16	1	52.80	0	54.00	52.70	1	204	0.49%
2024/01/12	0	0.00	1	53.40	52.80	-1	205	-0.49%
2024/01/11	1	53.00	0	0.00	52.90	1	205	0.49%
2024/01/10	0	0.00	2	52.90	52.80	-2	208	-0.96%
2024/01/09	1	53.40	0	0.00	53.10	1	209	0.48%
2024/01/04	1	54.00	1	53.90	54.60	0	212	0.00%
2023/12/28	0	54.90	0	0.00	54.60	0	213	0.01%
2023/12/21	1	55.00	0	0.00	55.00	1	217	0.46%
2023/12/19	0	0.00	1	54.50	54.60	-1	218	-0.46%
2023/12/18	1	55.50	0	0.00	55.30	1	219	0.46%
2023/12/15	0	0.00	1	56.00	56.10	-1	222	-0.45%
2023/12/13	0	0.00	1	55.00	55.00	-1	224	-0.45%
2023/12/12	1	55.10	11	55.09	55.20	-10	228	-4.38%
2023/12/11	0	0.00	6	56.05	55.70	-6	237	-2.53%
2023/12/08	2	56.00	0	0.00	56.00	2	316	0.63%
2023/12/04	1	58.20	1	58.30	57.90	0	337	0.00%
2023/12/01	3	57.83	1	58.80	57.50	2	337	0.59%
2023/11/29	1	57.80	0	0.00	57.90	1	356	0.28%
2023/11/28	1	57.80	0	0.00	58.00	1	357	0.28%
2023/11/24	1	57.50	0	0.00	57.30	1	357	0.28%
2023/11/23	0	0.00	5	57.30	57.50	-5	356	-1.40%
2023/11/21	0	57.70	1	57.00	57.70	-1	342	-0.29%
2023/11/17	0	0.00	1	55.80	56.00	-1	331	-0.30%
2023/11/15	2	55.50	0	0.00	55.50	2	330	0.61%
2023/11/09	3	54.03	5	54.50	53.80	-2	335	-0.60%
2023/11/08	5	55.68	1	54.80	54.30	4	340	1.18%
2023/11/06	1	53.00	0	0.00	54.10	1	341	0.29%
2023/11/02	0	0.00	2	53.20	52.70	-2	358	-0.56%
2023/10/31	2	52.90	2	52.50	52.50	0	366	0.00%
2023/10/30	0	0.00	1	52.70	52.20	-1	376	-0.27%
2023/10/27	1	53.00	1	52.50	52.50	0	398	0.00%
2023/10/25	10	53.50	11	53.51	53.50	-1	411	-0.24%
2023/10/23	0	0.00	1	53.40	53.40	-1	424	-0.24%
2023/10/20	1	52.50	0	0.00	53.00	1	432	0.23%
2023/10/18	3	53.10	0	0.00	53.00	3	467	0.64%
2023/10/17	2	55.15	2	54.75	54.20	0	470	0.00%
2023/10/05	1	56.10	0	0.00	56.10	1	570	0.18%
2023/10/03	0	0.00	2	57.15	57.00	-2	634	-0.32%
2023/10/02	0	0.00	2	57.75	57.50	-2	670	-0.30%
2023/09/27	1	57.00	1	56.70	56.70	0	768	0.00%
2023/09/26	2	57.80	0	0.00	57.10	2	842	0.24%
2023/09/25	1	58.10	3	57.70	57.70	-2	894	-0.22%
2023/09/22	1	56.70	0	0.00	57.30	1	1,042	0.10%
2023/09/21	3	57.07	0	0.00	57.00	3	1,185	0.25%
2023/09/20	0	0.00	1	56.90	56.80	-1	1,254	-0.08%
2023/09/19	1	58.30	1	57.70	57.70	0	1,314	0.00%
2023/09/15	1	57.70	0	0.00	57.70	1	1,641	0.06%
2023/09/14	4	58.35	0	0.00	58.10	4	1,689	0.24%
2023/09/13	25	60.02	23	59.73	58.60	2	1,695	0.12%
2023/09/12	1	57.50	1	58.80	58.90	0	1,676	0.00%
2023/09/11	1	57.20	1	55.80	55.80	0	1,684	0.00%
2023/09/08	2	58.05	3	57.50	56.90	-1	1,753	-0.06%
2023/09/06	2.1	56.77	0	0.00	56.70	2.1	1,959	0.11%
2023/09/05	2	57.35	1	57.50	57.50	1	2,191	0.05%
2023/09/04	4	57.03	5	58.12	57.50	-1	2,276	-0.04%
2023/08/31	1	55.00	1	54.50	54.40	0	2,262	0.00%
2023/08/30	0	0.00	0	55.00	55.00	0	2,306	0.00%
2023/08/29	0	0.00	1	53.20	53.60	-1	2,363	-0.04%
2023/08/28	0.1	53.00	3	52.67	52.60	-2.9	2,383	-0.12%
2023/08/25	0	53.90	2	53.80	53.80	-2	2,384	-0.08%
2023/08/24	0	0.00	1	54.50	54.20	-1	2,387	-0.04%
2023/08/23	0.1	54.00	0	0.00	53.70	0.1	2,387	0.00%
2023/08/22	1	53.60	1	53.70	53.60	0	2,391	0.00%
2023/08/21	0	0.00	2	54.45	54.70	-2	2,394	-0.08%
2023/08/18	2.2	55.66	0	0.00	54.70	2.2	2,398	0.09%
2023/08/17	1	55.50	1	55.70	55.70	0	2,405	0.00%
2023/08/16	2	55.06	0	0.00	55.30	2	2,438	0.08%
2023/08/15	0	0.00	1	57.00	56.50	-1	2,480	-0.04%
2023/08/14	1	55.90	1	55.50	55.40	0	2,483	0.00%
2023/08/11	0.1	58.00	2	57.60	57.40	-1.9	2,484	-0.08%
2023/08/10	0	57.60	1	57.20	56.90	-1	2,483	-0.04%
2023/08/09	2	58.65	1	59.10	58.60	1	2,477	0.04%
2023/08/08	5	59.92	0	0.00	59.80	5	2,475	0.20%
2023/08/04	1	61.80	2	61.25	61.10	-1	2,468	-0.04%
2023/08/02	2	61.35	1	60.80	60.90	1	2,473	0.04%
2023/08/01	5	62.18	3	61.77	61.20	2	2,470	0.08%
2023/07/27	1	59.50	0	0.00	60.00	1	2,471	0.04%
2023/07/25	1	59.60	0	0.00	60.00	1	2,496	0.04%
2023/07/24	4.1	59.68	6	58.78	58.50	-2	2,647	-0.07%
2023/07/21	3	62.27	0	0.00	61.00	3	2,656	0.11%
2023/07/20	1	61.50	0	0.00	61.60	1	2,642	0.04%
2023/07/19	4	62.45	0.1	62.40	61.10	3.9	2,640	0.15%
2023/07/18	1.1	63.02	3	62.80	61.90	-1.9	2,643	-0.07%
2023/07/17	4	65.33	4	64.78	64.20	0	2,654	0.00%
2023/07/13	1	63.40	2	64.20	63.50	-1	2,798	-0.04%
2023/07/12	3	64.00	4	64.32	63.70	-1	2,792	-0.04%
2023/07/11	7	63.87	4	63.83	63.50	3	2,775	0.11%
2023/07/10	3	67.00	1	68.50	67.00	2	2,738	0.07%
2023/07/07	5	67.60	4	66.83	68.10	1	2,726	0.04%
2023/07/06	4	68.15	3	68.47	67.70	1	2,715	0.04%
2023/07/05	6	69.63	2	69.55	68.80	4	2,677	0.15%
2023/07/04	11	68.83	20.5	69.26	68.10	-9.5	2,619	-0.36%
2023/07/03	1	69.30	4	68.05	67.70	-3	2,545	-0.12%
2023/06/30	15	68.89	18	70.51	69.00	-3	2,493	-0.12%
2023/06/29	26	67.23	31	67.60	67.40	-5	2,345	-0.21%
2023/06/28	4	64.55	28	64.28	64.60	-24	2,202	-1.09%
2023/06/27	12.1	63.47	5	63.46	62.50	7.1	2,134	0.33%
2023/06/26	76	67.38	59	67.37	65.50	17	2,071	0.82%
2023/06/21	15	63.85	27	64.00	64.60	-12	1,894	-0.63%
2023/06/20	37	61.98	61	61.93	61.90	-24	1,744	-1.38%
2023/06/19	17	61.05	50	60.76	60.70	-33	1,693	-1.95%
2023/06/16	40	62.01	5	63.30	61.90	35	1,678	2.09%
2023/06/15	21	61.12	3.2	60.88	61.10	17.8	1,621	1.10%
2023/06/14	10	62.99	15	63.79	61.90	-5	1,602	-0.31%
2023/06/13	5	63.04	59	62.75	62.70	-54	1,574	-3.43%
2023/06/12	30	60.93	49	61.79	60.60	-19	1,490	-1.27%
2023/06/09	20.2	62.06	176	63.16	58.70	-155.8	1,386	-11.24%	大賣/鉅額交易
2023/06/08	9	61.34	160.1	62.33	62.70	-151.1	1,154	-13.08%	大賣/鉅額交易
2023/06/07	1	57.00	0	0.00	57.00	1	1,068	0.09%
2023/06/06	1	57.00	0	0.00	56.90	1	1,066	0.09%
2023/06/05	5	58.82	95	59.65	57.70	-90	1,060	-8.49%
2023/06/02	4	58.85	45	59.08	58.90	-41	1,018	-4.03%
2023/06/01	2	58.00	8.1	57.69	57.00	-6.1	961	-0.63%
2023/05/31	1	55.80	0	0.00	56.30	1	941	0.11%
2023/05/30	1	55.40	0	0.00	55.30	1	937	0.11%
2023/05/29	0	0.00	10	55.00	55.50	-10	939	-1.07%
2023/05/26	0	0.00	4	55.13	54.40	-4	951	-0.42%
2023/05/24	1	55.90	0	0.00	56.10	1	966	0.10%
2023/05/22	1	57.60	10	58.88	57.30	-9	967	-0.93%
2023/05/19	38	57.65	38.1	57.61	58.00	-0.1	935	-0.01%
2023/05/18	2	55.45	4	55.68	55.30	-2	890	-0.22%
2023/05/17	0	0.00	2	54.90	55.10	-2	885	-0.23%
2023/05/16	1	54.00	1	54.00	53.90	0	878	0.00%
2023/05/12	2	54.50	0	0.00	53.80	2	876	0.23%
2023/05/11	2	54.50	0	0.00	52.80	2	872	0.23%
2023/05/10	1.1	54.74	0	0.00	54.10	1.1	866	0.13%
2023/05/08	3.1	56.67	1	56.80	56.20	2.1	850	0.24%
2023/05/05	6	56.47	3	56.60	56.50	3	841	0.36%
2023/05/03	0	55.90	1	55.60	55.50	-1	817	-0.12%
2023/05/02	1	56.30	11	56.04	56.70	-10	812	-1.23%
2023/04/28	2	57.95	11	57.17	57.00	-9	801	-1.12%
2023/04/27	58	60.62	137.1	60.19	57.80	-79	775	-10.19%	大賣/
2023/04/26	16	55.89	16	55.53	57.20	0	616	0.00%
2023/04/21	5	52.70	5	52.38	52.20	0	582	0.00%
2023/04/20	6	55.23	15	55.09	54.20	-9	571	-1.58%
2023/04/19	19	57.96	17	57.94	57.40	2	543	0.37%
2023/04/18	11	58.54	1.2	58.60	58.60	9.9	473	2.08%
2023/04/17	0	0.00	1	53.70	53.30	-1	360	-0.28%
2023/04/12	1.1	53.10	7	53.11	52.60	-5.9	341	-1.73%
2023/04/11	10	52.67	9	52.61	52.20	1	330	0.30%
2023/04/07	0	0.00	1	50.50	50.40	-1	306	-0.33%
2023/03/27	0	0.00	1	51.00	51.00	-1	306	-0.33%
2023/03/24	6	51.70	0	0.00	51.40	6	306	1.96%
2023/03/20	1	50.80	0	0.00	51.00	1	307	0.32%
2023/03/17	2	51.20	2	51.60	51.00	0	326	0.00%
2023/03/16	6	52.52	3	50.80	50.80	3	319	0.94%
2023/03/15	0	0.00	5	54.06	53.90	-5	278	-1.79%
2023/03/07	0	0.00	0.3	52.20	52.00	-0.3	264	-0.11%
2023/03/06	2	51.55	0	0.00	51.80	2	262	0.76%
2023/03/03	0	0.00	3	51.27	50.90	-3	260	-1.15%
2023/03/01	3	51.97	8	51.53	50.60	-5	263	-1.90%
2023/02/24	6	52.60	34	53.51	51.60	-28	258	-10.82%
2023/02/23	31	53.22	29	54.04	53.50	2	245	0.81%
2023/02/22	11	51.14	25	51.44	51.80	-14	227	-6.15%
2023/02/21	28	52.07	8	52.44	51.90	20	228	8.74%
2023/02/20	33	52.02	3.4	51.00	52.30	29.6	225	13.12%
2023/02/16	0	0.00	1	50.00	50.00	-1	225	-0.44%
2023/02/09	1	50.40	0	0.00	50.20	1	239	0.42%
2023/02/08	1.1	50.46	0	0.00	50.40	1.1	240	0.46%
2023/02/06	1	50.90	2	50.50	50.70	-1	239	-0.42%
2023/02/03	2	50.75	0	0.00	50.50	2	242	0.82%
2023/02/02	0	0.00	0	51.80	51.40	0	243	-0.01%
2023/01/17	0.3	49.77	0	0.00	48.50	0.3	245	0.12%
2022/12/22	1	50.00	0	0.00	50.30	1	319	0.31%
2022/12/19	1	50.50	1	50.60	50.60	0	340	0.00%
2022/12/16	0	0.00	1	51.50	51.30	-1	346	-0.29%
2022/12/09	2	53.00	3	52.17	52.00	-1	361	-0.28%
2022/12/07	0	0.00	1	50.60	50.30	-1	348	-0.29%
2022/12/05	1	52.60	4	52.70	52.60	-3	356	-0.84%
2022/11/30	0	0.00	1	52.10	52.50	-1	369	-0.27%
2022/11/29	2	51.95	1	53.00	52.70	1	380	0.26%
2022/11/28	2	51.65	0	0.00	51.50	2	392	0.51%
2022/11/25	1	50.90	0	0.00	50.60	1	403	0.25%
2022/11/16	0	0.00	5	50.30	50.40	-5	594	-0.84%
2022/11/15	1	50.70	0	0.00	50.70	1	598	0.17%
2022/11/03	0	0.00	1	47.95	48.30	-1	790	-0.13%
2022/10/28	1	46.30	1	47.75	46.25	0	840	0.00%
2022/10/26	0	0.00	2	46.15	46.35	-2	858	-0.23%
2022/10/25	3	46.57	1	46.60	45.85	2	877	0.23%
2022/10/24	0	0.00	1	47.10	46.85	-1	892	-0.11%
2022/10/21	0	0.00	3	45.60	45.55	-3	895	-0.33%
2022/10/20	1	45.75	0	0.00	46.45	1	899	0.11%
2022/10/18	7	48.13	0	0.00	47.85	7	907	0.77%
2022/10/17	0	0.00	1	48.30	46.90	-1	954	-0.10%
2022/10/14	2	48.20	5	47.88	49.05	-3	967	-0.31%
2022/10/13	2	45.80	0	0.00	45.90	2	975	0.21%
2022/09/30	0	0.00	1	51.00	51.50	-1	1,229	-0.08%
2022/09/29	1	51.40	0	0.00	51.60	1	1,249	0.08%
2022/09/28	0.2	53.60	1	51.80	50.90	-0.8	1,260	-0.06%
2022/09/27	1	53.70	0	0.00	54.30	1	1,263	0.08%
2022/09/26	0	0.00	1	56.50	53.50	-1	1,270	-0.08%
2022/09/21	1	57.60	1	58.20	58.30	0	1,304	0.00%
2022/09/15	0	0.00	0	60.00	59.20	0	1,388	0.00%
2022/09/14	1	59.50	0.1	59.80	59.50	0.9	1,439	0.06%
2022/09/13	1	60.20	0	0.00	59.80	1	1,462	0.07%
2022/09/12	0	0.00	0	59.60	59.50	0	1,500	0.00%
2022/09/08	0	0.00	1	58.60	58.60	-1	1,595	-0.06%
2022/09/05	1	61.10	0	0.00	59.70	1	1,843	0.05%
2022/09/02	2	63.65	2	63.85	62.00	0	1,865	0.00%
2022/09/01	0	0.00	3	63.33	63.40	-3	1,867	-0.16%
2022/08/31	0	0.00	1	62.20	62.90	-1	1,904	-0.05%
2022/08/30	0	0.00	1	62.00	61.90	-1	2,156	-0.05%
2022/08/29	6.2	60.96	0	0.00	60.80	6.2	2,302	0.27%
2022/08/26	2	64.50	6	65.92	62.80	-4	2,299	-0.17%
2022/08/25	3	63.83	2	63.80	63.70	1	2,248	0.04%
2022/08/24	8	64.20	5.2	63.14	62.70	2.8	2,244	0.13%
2022/08/23	1	62.70	2	60.70	62.80	-1	2,230	-0.04%
2022/08/22	2	61.65	1	61.50	61.90	1	2,249	0.04%
2022/08/18	4	63.10	5	62.20	63.00	-1	2,586	-0.04%
2022/08/17	2	62.70	0	0.00	62.80	2	2,645	0.08%
2022/08/16	9	63.77	7.2	62.78	62.20	1.8	2,727	0.07%
2022/08/15	3	60.40	2	60.40	60.40	1	2,939	0.03%
2022/08/12	0	0.00	1	59.30	59.50	-1	3,087	-0.03%
2022/08/11	0	0.00	1	58.80	58.80	-1	3,094	-0.03%
2022/08/10	1	60.00	1	59.20	59.00	0	3,100	0.00%
2022/08/09	3	60.17	0	0.00	59.10	3	3,116	0.10%
2022/08/08	1	58.50	0	0.00	58.50	1	3,106	0.03%
2022/08/04	0	57.70	0	0.00	57.70	0	3,122	0.00%
2022/08/03	0	60.20	0	0.00	59.00	0	3,120	0.00%
2022/08/02	0	60.80	1	60.10	60.60	-1	3,121	-0.03%
2022/08/01	0	0.00	2	61.70	61.60	-2	3,120	-0.06%
2022/07/29	0	60.70	4	60.53	60.60	-4	3,115	-0.13%
2022/07/28	1	59.20	1	60.30	58.80	0	3,132	0.00%
2022/07/27	0	0.00	1	59.00	60.10	-1	3,141	-0.03%
2022/07/26	1	58.80	0	0.00	58.90	1	3,167	0.03%
2022/07/25	1	59.70	3	59.67	60.00	-2	3,183	-0.06%
2022/07/22	9	61.54	13	61.58	60.50	-4	3,218	-0.12%
2022/07/21	1	59.70	1	61.00	61.00	0	3,232	0.00%
2022/07/20	2	60.85	2	60.85	60.40	0	3,304	0.00%
2022/07/19	4	60.25	4	60.38	60.00	0	3,399	0.00%
2022/07/18	2	60.75	4	60.85	60.50	-2	3,834	-0.05%
2022/07/15	5	60.84	7	60.71	60.50	-2	3,972	-0.05%
2022/07/14	14	59.49	1	59.30	60.00	13	3,971	0.33%
2022/07/13	5	59.94	4	58.90	58.60	1	3,997	0.03%
2022/07/11	16	60.85	3	60.23	60.50	13	4,065	0.32%
2022/07/08	2	58.15	12	57.91	58.90	-10	4,151	-0.24%
2022/07/07	0	0.00	6	54.47	55.20	-6	4,428	-0.14%
2022/07/06	5	53.30	1	54.40	52.20	4	4,632	0.09%
2022/07/05	1	56.50	1	54.60	56.40	0	4,714	0.00%
2022/07/04	0	0.00	3	55.60	55.60	-3	4,828	-0.06%
2022/07/01	1	55.90	0	0.00	54.50	1	4,994	0.02%
2022/06/30	1	57.80	0	0.00	58.00	1	5,022	0.02%
2022/06/29	10	59.54	1	60.10	59.80	9	5,020	0.18%
2022/06/28	7	61.60	5	61.38	60.80	2	5,079	0.04%
2022/06/27	5	62.30	2	62.45	62.60	3	5,103	0.06%
2022/06/24	2	60.20	2	61.25	60.00	0	5,079	0.00%
2022/06/23	0	0.00	10	60.90	60.90	-10	5,056	-0.20%
2022/06/22	11.2	62.59	22	59.65	59.60	-10.8	5,038	-0.21%
2022/06/21	1	59.90	11	59.20	61.10	-10	4,984	-0.20%
2022/06/20	14	60.52	4	61.25	59.00	10	4,960	0.20%
2022/06/17	9.2	64.39	4	63.73	64.00	5.2	4,916	0.11%
2022/06/16	23	66.83	19	66.98	66.80	4	4,819	0.08%
2022/06/15	5	65.28	6	65.43	64.10	-1	4,636	-0.02%
2022/06/14	5	63.86	3	64.23	64.00	2	4,591	0.04%
2022/06/13	4	65.13	4	66.05	65.70	0	4,558	0.00%
2022/06/10	4	65.18	1	65.20	66.00	3	4,528	0.07%
2022/06/09	2	66.55	3	66.23	65.90	-1	4,503	-0.02%
2022/06/08	41.2	67.25	43	67.71	66.80	-1.8	4,457	-0.04%
2022/06/07	45	65.77	38.1	65.90	65.90	7	4,198	0.17%
2022/06/02	2	63.55	0	0.00	63.30	2	4,056	0.05%
2022/05/31	1	65.30	1	65.00	64.40	0	4,035	0.00%
2022/05/30	3	64.27	4	64.73	64.50	-1	3,999	-0.03%
2022/05/27	8	65.29	6	65.87	64.70	2	3,970	0.05%
2022/05/26	27	66.20	30.5	65.19	64.00	-3.5	3,842	-0.09%
2022/05/25	2	63.40	4	62.98	62.70	-2	3,628	-0.06%
2022/05/24	29	62.15	45.2	63.38	62.00	-16.2	3,566	-0.45%
2022/05/23	48.5	63.99	48	64.95	64.30	0.5	3,447	0.01%
2022/05/20	7	62.61	27	61.26	62.60	-20	3,127	-0.64%
2022/05/19	20	56.61	0	0.00	57.00	20	2,969	0.67%
2022/05/17	7	57.66	8	57.74	57.70	-1	2,969	-0.03%
2022/05/16	2	56.55	1	57.60	56.00	1	2,975	0.03%
2022/05/13	5	55.90	0	0.00	55.70	5	2,987	0.17%
2022/05/12	2	55.10	5	54.00	54.00	-3	2,993	-0.10%
2022/05/11	0	0.00	2	58.40	57.20	-2	3,072	-0.07%
2022/05/10	6	58.18	6	58.37	58.30	0	3,081	0.00%
2022/05/06	1	59.60	1	60.40	60.80	0	3,085	0.00%
2022/05/05	3	61.80	3	61.47	61.20	0	3,078	0.00%
2022/05/04	3	61.07	3	60.90	60.30	0	3,073	0.00%
2022/05/03	24	61.62	29	61.11	60.90	-5	3,146	-0.16%
2022/04/29	1	61.10	0	0.00	60.50	1	3,131	0.03%
2022/04/28	3	60.43	3	60.60	60.00	0	3,154	0.00%
2022/04/27	36	59.34	39	59.91	59.80	-3	3,178	-0.09%
2022/04/26	7	64.07	8	64.68	62.50	-1	3,136	-0.03%
2022/04/25	47.4	63.01	66	63.64	62.50	-18.7	3,067	-0.61%
2022/04/22	98	70.53	61	70.87	69.30	37	3,009	1.23%
2022/04/21	19.1	65.49	57.1	66.39	68.60	-38	2,610	-1.46%
2022/04/20	4.1	62.91	4	62.90	62.40	0.1	2,508	0.00%
2022/04/19	6	62.40	43	61.86	61.80	-37	2,583	-1.43%
2022/04/18	42	62.57	48	62.59	62.50	-6	2,727	-0.22%
2022/04/15	42.2	65.43	2	64.30	64.00	40.2	2,962	1.36%
2022/04/14	25.1	69.35	45	69.50	67.20	-19.9	3,106	-0.64%
2022/04/13	125.2	72.12	91	73.40	67.80	34.2	3,527	0.97%	大買/
2022/04/12	48	68.41	38.1	69.11	71.10	9.9	3,504	0.28%
2022/04/11	5	64.70	5	65.32	64.70	0	3,486	0.00%
2022/04/08	12.1	63.71	11	64.01	63.70	1.1	3,396	0.03%
2022/04/07	30	63.96	34.1	63.40	61.20	-4.1	3,278	-0.12%
2022/04/06	3	61.47	1	61.39	60.40	2	3,105	0.06%
2022/04/01	0.1	57.80	0	0.00	59.20	0.1	3,096	0.00%
2022/03/31	8	60.91	8	60.33	59.30	0	3,224	0.00%
2022/03/30	3	58.30	8	59.35	59.70	-5	3,155	-0.16%
2022/03/29	2	55.70	2	55.45	55.50	0	3,115	0.00%
2022/03/25	0	0.00	2	55.20	54.70	-2	3,114	-0.06%
2022/03/24	2	54.70	0	0.00	55.30	2	3,111	0.06%
2022/03/23	1	54.80	1	55.10	54.50	0	3,111	0.00%
2022/03/21	1	54.50	5	55.00	55.00	-4	3,108	-0.13%
2022/03/18	2	54.30	2	54.00	54.20	0	3,108	0.00%
2022/03/17	1	52.80	1	53.70	53.70	0	3,107	0.00%
2022/03/16	1	52.80	0	0.00	52.30	1	3,109	0.03%
2022/03/14	0	0.00	1	53.70	53.70	-1	3,135	-0.03%
2022/03/11	1	53.80	0	0.00	54.30	1	3,135	0.03%
2022/03/10	1	54.50	0	0.00	55.20	1	3,132	0.03%
2022/03/08	5	54.00	15	53.82	51.50	-10	3,127	-0.32%
2022/03/07	1	55.00	2	54.80	55.10	-1	3,108	-0.03%
2022/03/04	0	0.00	1	58.70	58.40	-1	3,095	-0.03%
2022/02/25	0	0.00	4	58.50	58.20	-4	3,084	-0.13%
2022/02/24	4	58.10	0	0.00	57.70	4	3,082	0.13%
2022/02/23	2	59.70	0.3	59.96	60.30	1.8	3,075	0.06%
2022/02/22	0.1	59.90	0.1	59.60	59.50	0	3,078	0.00%
2022/02/21	0	0.00	1	61.50	61.10	-1	3,103	-0.03%
2022/02/18	0.1	60.80	0	0.00	61.70	0.1	3,103	0.00%
2022/02/17	1.1	61.25	3	62.70	61.50	-2	3,103	-0.06%
2022/02/16	14	62.70	1	63.00	62.50	13	3,095	0.42%
2022/02/15	1	61.40	2	62.55	62.70	-1	3,085	-0.03%
2022/02/14	0	0.00	3	60.77	61.30	-3	3,143	-0.10%
2022/02/11	33	64.10	23	63.94	62.50	10	3,172	0.32%
2022/02/10	0.1	60.80	3	60.67	61.20	-2.9	3,077	-0.09%
2022/02/09	8	60.98	2	60.50	61.00	6	3,059	0.19%
2022/02/08	1	59.90	0	0.00	60.00	1	3,044	0.03%
2022/02/07	1	58.90	1	58.00	59.20	0	3,038	0.00%
2022/01/26	3	57.50	26	57.38	57.60	-23	3,038	-0.76%
2022/01/25	19.2	60.19	20	60.44	58.50	-0.8	3,031	-0.03%
2022/01/24	5	58.32	0	0.00	58.00	5	2,964	0.17%
2022/01/21	8	60.95	6	60.22	59.70	2	3,000	0.07%
2022/01/20	11	60.50	14	61.61	62.20	-3	2,972	-0.10%
2022/01/19	2	59.55	2	60.10	58.80	0	2,944	0.00%
2022/01/18	1	60.20	2	59.20	58.90	-1	3,062	-0.03%
2022/01/17	1	58.50	0	0.00	60.70	1	3,112	0.03%
2022/01/14	3	58.97	8	59.20	58.90	-5	3,075	-0.16%
2022/01/13	8	62.86	3	62.43	62.40	5	3,065	0.16%
2022/01/12	68	65.56	59	62.68	62.90	9	3,097	0.29%
2022/01/11	45.3	70.14	97	68.17	65.80	-51.7	2,975	-1.74%
2022/01/10	112	71.15	44	71.15	73.00	68	2,789	2.44%	大買/
2022/01/07	32	70.54	34	70.00	67.00	-2	2,493	-0.08%
2022/01/06	105	69.93	102	70.61	72.40	3	2,279	0.13%	大買/大賣/
2022/01/05	90	68.42	171	69.41	70.00	-81	1,709	-4.74%	大賣/
2022/01/04	15	63.46	32	64.31	63.70	-17	1,397	-1.22%
2022/01/03	1	59.60	1	60.60	59.40	0	1,186	0.00%
2021/12/29	1	59.50	5	59.00	59.00	-4	1,172	-0.34%
2021/12/28	12	60.38	5	59.20	59.00	7	1,170	0.60%
2021/12/27	17	63.20	33	62.25	61.20	-16	1,130	-1.42%
2021/12/24	0	0.00	15	58.90	58.90	-15	992	-1.51%
2021/12/23	2	58.80	0	0.00	58.90	2	989	0.20%
2021/12/21	0	0.00	1	57.10	57.30	-1	974	-0.10%
2021/12/17	4	57.40	2	57.35	56.80	2	972	0.21%
2021/12/13	2	56.45	0.1	56.80	56.70	1.9	965	0.20%
2021/12/10	1	57.30	6	57.68	57.10	-5	962	-0.52%
2021/12/09	15	59.27	12	58.94	59.10	3	954	0.31%
2021/11/29	0	0.00	1	56.00	56.10	-1	914	-0.11%
2021/11/26	1	56.70	0	0.00	56.70	1	914	0.11%
2021/11/25	1	57.50	2	58.60	57.70	-1	910	-0.11%
2021/11/24	2	56.85	1	57.30	57.40	1	905	0.11%
2021/11/23	2	58.60	1	58.40	58.00	1	899	0.11%
2021/11/22	1	58.40	0	0.00	59.10	1	899	0.11%
2021/11/19	1	59.20	2	58.80	58.40	-1	895	-0.11%
2021/11/18	23	60.18	6	60.83	59.00	17	892	1.90%
2021/11/17	3	59.10	6	58.02	58.00	-3	857	-0.35%
2021/11/16	0	0.00	1	59.50	57.90	-1	854	-0.12%
2021/11/15	0	0.00	1	59.60	59.60	-1	848	-0.12%
2021/11/12	0	0.00	1	61.50	59.40	-1	843	-0.12%
2021/11/11	92	62.31	22	61.53	61.00	70	828	8.45%
2021/11/10	6	57.68	4	58.38	61.00	2	747	0.27%
2021/11/09	16	54.91	6	55.12	55.50	10	702	1.42%
2021/11/05	1	55.90	0	0.00	56.20	1	696	0.14%
2021/11/03	6	56.70	3	56.27	56.10	3	695	0.43%
2021/11/02	5	57.24	5	58.02	57.10	0	688	0.00%
2021/11/01	5	60.58	0	0.00	60.20	5	667	0.75%
2021/10/29	10	60.84	7	62.69	60.40	3	648	0.46%
2021/10/28	4	58.60	2	58.85	59.10	2	595	0.34%
2021/10/27	5	59.70	4	59.50	59.50	1	578	0.17%
2021/10/26	17	62.96	27.2	62.53	58.10	-10.2	542	-1.88%
2021/10/25	10	59.29	15	59.02	60.70	-5	403	-1.24%
2021/10/21	31	55.19	13	55.55	56.30	18	327	5.49%
2021/10/20	7	55.59	5	55.42	56.00	2	291	0.69%
2021/10/19	0	0.00	1	51.00	51.30	-1	210	-0.48%
2021/10/18	0	0.00	2	45.23	46.65	-2	212	-0.94%
2021/10/06	1	43.00	0	0.00	42.20	1	289	0.35%
2021/09/17	3	48.85	0	0.00	49.20	3	649	0.46%
2021/09/09	0	0.00	1	49.50	49.40	-1	873	-0.11%
2021/09/06	1	51.00	0	0.00	50.30	1	881	0.11%
2021/09/01	0	52.70	0	0.00	53.00	0	881	0.00%
2021/08/27	0	0.00	1	51.70	51.70	-1	887	-0.11%
2021/08/25	2	53.10	0	0.00	53.30	2	892	0.22%
2021/08/23	1	51.00	1	51.40	51.80	0	894	0.00%
2021/08/18	2	49.45	5	50.42	52.50	-3	903	-0.33%
2021/08/17	2	50.65	3	51.03	50.20	-1	911	-0.11%
2021/08/16	2	51.70	0	0.00	50.60	2	916	0.22%
2021/08/13	1	53.60	1	52.80	52.40	0	920	0.00%
2021/08/12	1	53.40	1	53.90	53.70	0	923	0.00%
2021/08/11	1	53.80	3	53.43	53.30	-2	944	-0.21%
2021/08/10	1	54.60	1	54.00	53.90	0	954	0.00%
2021/08/09	1	56.30	1	55.10	55.00	0	966	0.00%
2021/08/06	1	56.80	0	0.00	56.70	1	975	0.10%
2021/08/04	1	57.20	1	57.30	57.30	0	1,024	0.00%
2021/08/03	1	57.10	0	0.00	57.20	1	1,038	0.10%
2021/08/02	2	56.50	2	56.95	56.80	0	1,045	0.00%
2021/07/29	1	57.10	1	57.80	57.60	0	1,066	0.00%
2021/07/28	1	54.50	1.1	57.08	56.80	-0.1	1,076	0.00%
2021/07/27	3.1	60.31	3	60.23	58.50	0.1	1,091	0.00%
2021/07/26	2	60.30	2	59.80	60.00	0	1,100	0.00%
2021/07/23	2	60.20	2	60.15	59.70	0	1,109	0.00%
2021/07/22	2	60.20	2	60.50	59.10	0	1,134	0.00%
2021/07/21	1	58.60	1	57.90	57.90	0	1,139	0.00%
2021/07/20	1	58.10	1	58.10	57.90	0	1,153	0.00%
2021/07/19	8	59.80	3	59.63	59.70	5	1,170	0.43%
2021/07/16	2	62.10	1	62.40	60.80	1	1,201	0.08%
2021/07/15	3	60.73	1	60.90	60.90	2	1,205	0.17%
2021/07/14	1	61.00	1	60.20	60.80	0	1,229	0.00%
2021/07/13	12	64.33	9	62.98	61.90	3	1,235	0.24%
2021/07/12	1	63.90	9	63.71	64.00	-8	1,232	-0.65%
2021/07/09	0	0.00	39.5	61.76	61.70	-39.5	1,220	-3.24%
2021/07/08	3	63.67	3.1	63.94	62.90	-0.1	1,239	-0.01%
2021/07/07	45.1	63.94	1	65.40	63.20	44.1	1,314	3.36%
2021/07/06	10	64.34	8	63.84	64.50	2	1,309	0.16%
2021/07/05	6	63.57	18	63.99	65.50	-12	1,290	-0.93%
2021/07/02	22	61.40	9	61.90	61.30	13	1,232	1.05%
2021/07/01	2.1	59.54	1	59.50	58.50	1.1	1,241	0.09%
2021/06/30	5.1	60.58	4.1	60.29	60.60	1	1,282	0.08%
2021/06/29	12	63.23	7	62.01	61.50	5	1,277	0.39%
2021/06/28	1.1	61.98	3	61.37	61.60	-1.9	1,225	-0.16%
2021/06/25	24.2	64.95	21	65.70	63.20	3.2	1,224	0.26%
2021/06/24	0	0.00	2	62.60	63.10	-2	1,096	-0.18%
2021/06/23	2	55.00	1	57.40	57.40	1	1,091	0.09%
2021/06/22	0	0.00	1	53.00	52.20	-1	1,099	-0.09%
2021/06/18	1	52.70	1	52.70	52.40	0	1,220	0.00%
2021/06/17	1	52.70	0	0.00	53.10	1	1,249	0.08%
2021/06/16	0	0.00	2	53.10	52.50	-2	1,298	-0.15%
2021/06/15	2	53.50	0	0.00	53.60	2	1,387	0.14%
2021/06/09	3	55.47	0	0.00	54.80	3	1,534	0.20%
2021/06/08	0	0.00	3	55.13	55.30	-3	1,552	-0.19%
2021/06/07	1	54.70	2	53.95	54.00	-1	1,570	-0.06%
2021/06/02	2	56.45	1	58.50	56.50	1	1,733	0.06%
2021/06/01	1.2	57.27	1	58.00	57.10	0.2	1,761	0.01%
2021/05/31	1	56.40	1	57.50	56.60	0	1,786	0.00%
2021/05/27	0	0.00	1	55.50	55.50	-1	1,906	-0.05%
2021/05/26	3	54.87	0	0.00	55.10	3	1,954	0.15%
2021/05/25	3	55.97	16	55.83	55.80	-13	1,994	-0.65%
2021/05/24	0	0.00	3	53.30	53.50	-3	2,068	-0.15%
2021/05/20	13	52.34	0	0.00	51.70	13	2,238	0.58%
2021/05/19	6	51.85	14	52.30	52.60	-8	2,370	-0.34%
2021/05/17	1	46.50	2	46.98	45.45	-1	2,940	-0.03%
2021/05/14	1	50.10	1	49.45	50.50	0	3,490	0.00%
2021/05/13	1	51.70	3	52.07	51.50	-2	4,425	-0.05%
2021/05/12	3	47.55	3	48.48	48.90	0	4,711	0.00%
2021/05/11	5	53.50	12	53.23	52.80	-7	4,892	-0.14%
2021/05/10	3	57.00	0	0.00	56.60	3	5,031	0.06%
2021/05/07	3	57.77	5	57.34	58.60	-2	5,388	-0.04%
2021/05/05	0	0.00	13	56.74	56.10	-13	5,608	-0.23%
2021/05/04	1	56.70	3	56.60	55.20	-2	5,683	-0.04%
2021/05/03	5	57.26	0	0.00	56.60	5	5,699	0.09%
2021/04/29	3	60.43	1	60.40	60.40	2	5,716	0.03%
2021/04/28	29	61.44	6	61.05	62.40	23	5,738	0.40%
2021/04/27	5	61.84	1	62.10	61.60	4	5,766	0.07%
2021/04/26	5	62.74	1	63.00	62.70	4	5,812	0.07%
2021/04/23	5	62.80	25	63.26	63.70	-20	5,866	-0.34%
2021/04/22	20	66.90	3	66.80	64.40	17	5,902	0.29%
2021/04/21	4	68.58	2	68.00	68.00	2	6,097	0.03%
2021/04/20	7	68.81	11	68.99	68.80	-4	6,377	-0.06%
2021/04/19	13	68.00	11	67.66	68.30	2	6,568	0.03%
2021/04/16	4	68.55	5	69.20	68.50	-1	6,663	-0.02%
2021/04/15	5	67.08	3	68.17	69.00	2	6,655	0.03%
2021/04/14	8	67.54	6	67.03	67.00	2	6,665	0.03%
2021/04/13	20	70.89	4	70.50	68.10	16	6,653	0.24%
2021/04/12	2	71.00	2	69.60	69.60	0	6,574	0.00%
2021/04/09	2	69.50	3	69.60	70.20	-1	6,586	-0.02%
2021/04/08	3	70.67	1	70.50	70.50	2	6,588	0.03%
2021/04/07	3	71.10	3	71.03	71.30	0	6,684	0.00%
2021/04/06	8	69.29	16	69.49	69.40	-8	6,657	-0.12%
2021/04/01	8	67.63	3	67.73	67.40	5	6,606	0.08%
2021/03/31	0	0.00	1	68.80	68.20	-1	6,595	-0.02%
2021/03/30	16	69.31	13	68.90	68.50	3	6,592	0.05%
2021/03/29	5	68.40	16	68.94	69.80	-11	6,566	-0.17%
2021/03/26	8	68.30	7	67.40	67.70	1	6,527	0.02%
2021/03/25	7	69.66	5	69.10	68.00	2	6,505	0.03%
2021/03/24	3	70.20	8	70.15	70.00	-5	6,477	-0.08%
2021/03/23	57	72.54	59	70.55	69.90	-2	6,446	-0.03%
2021/03/22	2	69.15	5	69.44	69.10	-3	6,349	-0.05%
2021/03/19	20	71.12	24	70.61	70.40	-4	6,320	-0.06%
2021/03/18	17	70.19	32	70.96	71.40	-15	6,270	-0.24%
2021/03/17	15	68.99	11	70.01	68.00	4	6,185	0.06%
2021/03/16	5	66.80	4	66.90	66.60	1	6,077	0.02%
2021/03/15	6	66.02	4	66.88	67.20	2	6,061	0.03%
2021/03/12	0	0.00	0	66.20	66.30	0	6,047	0.00%
2021/03/11	5	65.70	6	66.57	66.30	-1	6,043	-0.02%
2021/03/10	8	67.58	10	66.08	65.60	-2	6,023	-0.03%
2021/03/09	3	65.47	5	65.78	66.90	-2	5,974	-0.03%
2021/03/08	23	66.90	21.2	66.93	64.50	1.8	5,923	0.03%
2021/03/05	6	66.08	5	66.18	64.30	1	5,859	0.02%
2021/03/04	6	68.57	5	68.32	67.70	1	5,827	0.02%
2021/03/03	26.2	68.24	21	68.50	68.50	5.2	5,801	0.09%
2021/03/02	13	71.40	19	70.53	69.50	-6	5,733	-0.10%
2021/02/26	14	71.86	10	71.67	71.70	4	5,680	0.07%
2021/02/25	10	72.32	4	72.35	71.70	6	5,635	0.11%
2021/02/24	31	73.31	29	74.23	71.60	2	5,593	0.04%
2021/02/23	26	72.48	57	72.73	72.20	-31	5,508	-0.56%
2021/02/22	39	74.45	61	74.39	73.80	-22	5,456	-0.40%
2021/02/19	58	74.64	39	74.57	74.80	19	5,328	0.36%
2021/02/18	116	74.98	127	75.52	74.70	-11	5,192	-0.21%	大買/大賣/
2021/02/17	88	73.57	59.1	73.26	72.60	28.9	4,888	0.59%
2021/02/05	157	74.29	175	74.34	74.80	-18	4,593	-0.39%	大買/大賣/
2021/02/04	248	73.36	257	73.26	71.90	-9	4,030	-0.22%	大買/大賣/
2021/02/03	79	70.58	65	70.98	72.00	14	3,097	0.45%
2021/02/02	91	62.68	53	62.38	65.50	38	2,784	1.36%
2021/02/01	38	61.55	30	62.54	59.60	8	2,580	0.31%
2021/01/29	100	69.99	110	69.63	66.20	-10	2,424	-0.41%	大賣/
2021/01/28	35	73.31	10	72.89	73.10	25	2,060	1.21%
2021/01/27	20	67.22	22.3	67.17	68.20	-2.3	1,925	-0.12%
2021/01/26	18	62.81	10	64.39	62.00	8	1,818	0.44%
2021/01/25	8	58.61	38.2	59.17	61.00	-30.2	1,734	-1.74%
2021/01/22	31	58.49	0	0.00	58.40	31	1,697	1.83%
2021/01/21	3.2	56.70	2	56.80	56.80	1.2	1,666	0.07%
2021/01/20	8	57.73	6.4	57.03	56.80	1.6	1,641	0.10%
2021/01/19	16.4	62.41	12.4	61.02	60.40	4	1,606	0.25%
2021/01/18	22	60.26	21	60.15	63.00	1	1,548	0.06%
2021/01/15	2	57.60	27	56.03	57.30	-25	1,482	-1.69%
2021/01/14	25.1	58.52	40	55.69	58.00	-14.9	1,430	-1.04%
2021/01/13	26.6	55.54	40.1	55.02	55.30	-13.5	1,218	-1.11%
2021/01/12	235.2	54.58	246	55.24	55.30	-10.8	1,008	-1.07%	大買/大賣/
2021/01/11	29	49.55	208	48.04	50.30	-179	795	-22.49%	大賣/鉅額交易
2021/01/08	201	45.80	100	45.80	45.80	101	687	14.69%	大買/鉅額交易
2021/01/07	100	41.65	2	41.65	41.65	98	659	14.86%
2021/01/06	10	38.08	14	38.17	37.90	-4	634	-0.63%
2021/01/05	0	0.00	2	38.85	39.45	-2	616	-0.32%
2021/01/04	11	39.13	11	39.34	39.35	0	607	0.00%
2020/12/31	4	37.90	2	37.60	37.95	2	582	0.34%
2020/12/30	15.1	40.16	11	39.89	38.55	4.1	561	0.72%
2020/12/29	6	36.81	4	37.99	38.50	2	434	0.46%
2020/12/28	3	34.27	6	34.90	35.00	-3	397	-0.75%
2020/12/25	0	0.00	0	34.25	34.20	0	390	-0.01%
2020/12/11	0	0.00	4	33.45	33.15	-4	363	-1.10%
2020/12/10	7	33.76	4	33.86	33.20	3	355	0.84%
2020/12/09	5	34.19	2	34.80	34.50	3	351	0.85%
2020/12/08	3	33.98	0	0.00	33.80	3	346	0.87%
2020/12/07	1	34.10	5	34.35	35.30	-4	338	-1.19%
2020/12/03	3	32.95	0	0.00	33.10	3	319	0.94%
2020/12/02	5	33.50	0	0.00	33.40	5	315	1.58%
2020/11/26	0	0.00	2	33.93	33.85	-2	304	-0.66%
2020/11/25	0	0.00	6	33.53	33.35	-6	298	-2.01%
2020/11/24	5	33.44	0.3	33.30	33.15	4.7	292	1.62%
2020/11/23	1	32.75	0	0.00	33.05	1	286	0.35%
2020/11/20	4	33.03	0	0.00	32.75	4	286	1.40%
2020/11/19	3	32.82	0	0.00	32.75	3	284	1.06%
2020/11/17	0	0.00	1	32.40	32.65	-1	278	-0.36%
2020/11/11	1	33.40	1	32.90	33.05	0	269	0.00%
2020/11/09	0	0.00	1	31.75	31.80	-1	253	-0.39%
2020/11/06	1	31.70	0	0.00	31.70	1	252	0.40%
2020/11/05	1	31.70	1	31.40	31.80	0	251	0.00%
2020/11/04	3	31.55	1	31.50	31.40	2	249	0.80%
2020/10/30	1	31.50	1	31.10	31.10	0	244	0.00%
2020/10/29	0	0.00	1	31.40	31.20	-1	243	-0.41%
2020/10/27	2	33.85	2	33.45	32.60	0	231	0.00%
2020/10/23	1	32.70	1	32.35	32.15	0	205	0.00%
2020/10/22	2	33.25	4	33.15	32.90	-2	199	-1.00%
2020/10/21	5	33.30	2	33.25	32.95	3	189	1.59%
2020/10/20	7	34.13	77	34.80	33.55	-70	169	-41.27%
2020/10/19	72	32.65	0	0.00	32.65	72	87	81.93%
2020/10/16	2	29.70	0	0.00	29.70	2	76	2.62%
2020/10/12	0	0.00	8	29.57	29.25	-8	97	-8.21%
2020/10/08	8	29.91	0	0.00	29.80	8	160	5.00%
2020/09/08	2	30.08	0	0.00	29.90	2	198	1.01%
2020/08/31	0	0.00	1	30.00	29.90	-1	247	-0.40%
2020/08/28	0	0.00	1	29.70	29.65	-1	248	-0.40%
2020/08/20	0	28.60	2	29.23	28.50	-2	247	-0.79%
2020/08/19	9	30.31	0	0.00	30.35	9	244	3.68%
2020/08/18	3	30.35	0	0.00	30.40	3	243	1.23%
2020/08/13	0	29.70	0	0.00	29.65	0	243	0.00%
2020/08/12	0	29.80	0	0.00	30.00	0	242	0.01%
2020/08/10	0	0.00	2	30.43	30.20	-2	242	-0.82%
2020/08/07	0	0.00	3	30.27	30.30	-3	243	-1.23%
2020/08/06	6	30.43	3	30.27	30.45	3	243	1.23%
2020/08/05	2	30.28	0	0.00	30.05	2	243	0.82%
2020/07/24	0	0.00	1	30.70	30.70	-1	240	-0.42%
2020/07/22	0	0.00	1	31.30	31.30	-1	237	-0.42%
2020/07/21	0	0.00	1	31.65	31.65	-1	236	-0.42%
2020/07/20	0	0.00	1	30.95	31.00	-1	234	-0.43%
2020/07/17	0	0.00	1	32.60	31.80	-1	230	-0.43%
2020/07/16	2	33.75	1.2	34.23	33.85	0.8	224	0.36%
2020/07/15	8	34.93	3	33.90	33.00	5	214	2.33%
2020/07/14	1	30.10	3	32.52	32.90	-2	152	-1.31%
2020/07/03	0.4	29.70	0	0.00	29.75	0.4	130	0.34%
2020/07/02	0	30.10	0	0.00	30.30	0	130	0.00%
2020/06/29	0	0.00	3	29.40	29.35	-3	127	-2.35%
2020/06/24	3	29.48	0	0.00	29.40	3	127	2.36%
2020/06/16	1	29.55	0	0.00	29.35	1	130	0.77%
2020/06/11	0	0.00	2	29.70	29.75	-2	132	-1.51%
2020/06/10	1	30.10	0	0.00	30.10	1	129	0.77%
2020/06/09	4	31.46	1	30.95	30.90	3	129	2.31%
2020/06/01	0	0.00	1	26.90	27.00	-1	98	-1.02%
2020/05/22	1	26.65	0	0.00	27.00	1	100	1.00%
2020/05/18	0	0.00	1	26.00	25.65	-1	99	-1.01%
2020/03/25	0	0.00	1	23.10	23.10	-1	103	-0.97%
2020/03/19	0	0.00	1	21.80	21.30	-1	99	-1.01%
2020/03/17	0	0.00	1	23.80	23.60	-1	93	-1.06%
2020/03/16	1	25.95	1	25.55	25.05	0	91	0.00%
2020/03/13	2	25.08	2	25.10	25.95	0	90	0.00%
2020/03/12	0	0.00	30	27.79	27.80	-30	84	-35.32%
2020/03/11	0	0.00	2	30.80	30.80	-2	79	-2.51%
2020/03/09	1	31.80	0	0.00	31.80	1	76	1.30%
2020/03/03	0	0.00	1	33.20	33.20	-1	74	-1.34%
2020/03/02	0	0.00	1	32.80	32.80	-1	74	-1.34%
2020/02/27	1	34.10	8	33.73	33.45	-7	74	-9.43%
2020/02/21	1	34.50	0	0.00	34.90	1	73	1.36%
2020/02/18	0	0.00	11	34.30	34.70	-11	73	-14.91%
2020/02/05	0	0.00	1	34.35	34.25	-1	78	-1.28%
2020/02/03	1	35.00	0	0.00	34.15	1	77	1.29%
2020/01/15	0	0.00	2	36.85	36.85	-2	81	-2.46%
2020/01/10	0	0.00	1	36.75	36.90	-1	85	-1.22%
2019/12/30	4	38.20	3	37.95	38.60	1	84	1.18%
2019/12/24	0	0.00	14	36.20	36.50	-14	74	-18.81%
2019/11/22	0	0.00	9	36.75	36.70	-9	114	-7.86%
2019/11/20	0	0.00	10	36.76	36.95	-10	117	-8.49%
2019/11/19	0	0.00	1	36.90	36.90	-1	118	-0.84%
2019/11/12	4	36.95	2	37.00	36.80	2	125	1.60%
2019/10/25	1	38.30	0	0.00	38.25	1	147	0.68%
2019/10/22	0	0.00	3	38.00	38.30	-3	162	-1.85%
2019/10/21	0	0.00	5	37.73	37.75	-5	161	-3.09%
2019/10/18	0	0.00	8	37.80	37.70	-8	163	-4.89%
2019/10/17	0	0.00	2	37.80	37.80	-2	166	-1.20%
2019/10/15	0	0.00	1	37.40	38.10	-1	173	-0.58%
2019/10/09	1	36.90	0	0.00	37.25	1	212	0.47%
2019/10/04	5	38.00	0	0.00	37.65	5	290	1.72%
2019/09/24	9	38.43	0	0.00	38.30	9	321	2.80%
2019/09/23	2	38.15	10	38.31	38.15	-8	320	-2.50%
2019/09/20	1	38.85	0	0.00	38.50	1	317	0.31%
2019/09/16	1	39.10	0	0.00	38.80	1	313	0.32%
2019/09/12	1	38.75	1	38.90	38.95	0	309	0.00%
2019/09/10	1	38.60	1	38.60	38.60	0	304	0.00%
2019/09/05	2	38.65	0	0.00	37.75	2	292	0.68%
2019/09/03	1	38.20	0	0.00	38.25	1	288	0.35%
2019/08/23	2	37.98	0	0.00	37.65	2	276	0.72%
2019/08/22	0	0.00	1	37.80	38.00	-1	274	-0.36%
2019/08/16	0	0.00	1	37.35	37.30	-1	268	-0.37%
2019/08/07	24	37.50	0	0.00	37.50	24	256	9.35%
2019/07/30	21	38.34	0	0.00	38.30	21	253	8.29%
2019/07/24	0	0.00	1	39.40	38.75	-1	250	-0.40%
2019/07/18	0	0.00	1	38.00	37.70	-1	263	-0.38%
2019/07/16	16	40.33	22	40.91	38.70	-6	300	-1.99%
2019/07/15	17	38.89	0	0.00	39.60	17	286	5.93%
2019/07/12	0	0.00	5	39.65	39.20	-5	336	-1.48%
2019/07/11	7	39.14	3	39.40	39.45	4	327	1.22%
2019/07/10	16	39.49	11	39.78	39.80	5	314	1.59%
2019/07/09	5	38.15	23	38.53	38.75	-18	258	-6.96%
2019/07/03	0	0.00	2	35.60	35.50	-2	234	-0.85%
2019/07/01	19	35.05	0	0.00	35.05	19	235	8.07%
2019/06/27	0	0.00	1	35.00	34.95	-1	237	-0.42%
2019/06/26	9	35.00	0	0.00	34.80	9	240	3.75%
2019/06/25	0	0.00	10	34.83	34.80	-10	241	-4.14%
2019/06/24	1	35.00	0	0.00	34.80	1	242	0.41%
2019/06/21	3	35.05	1	35.10	35.10	2	243	0.82%
2019/06/20	2	34.90	0	0.00	34.90	2	244	0.82%
2019/06/19	5	34.80	0	0.00	34.80	5	246	2.03%
2019/06/17	0	0.00	2	34.70	34.75	-2	251	-0.80%
2019/06/11	5	34.20	0	0.00	34.20	5	257	1.94%
2019/06/04	0	0.00	5	34.05	34.05	-5	260	-1.92%
2019/05/31	2	34.60	0	0.00	34.55	2	265	0.75%
2019/05/24	3	34.10	0	0.00	33.90	3	286	1.05%
2019/05/23	0	0.00	5	34.20	33.90	-5	287	-1.74%
2019/05/16	0	0.00	2	35.23	35.00	-2	291	-0.69%
2019/05/15	2	35.00	0	0.00	35.00	2	293	0.68%
2019/05/14	5	33.94	0	0.00	34.65	5	293	1.70%
2019/05/13	2	35.15	1	35.25	35.00	1	293	0.34%
2019/05/09	0	0.00	5	36.30	36.05	-5	293	-1.70%
2019/05/03	5	37.35	0	0.00	37.40	5	290	1.72%
2019/04/25	0	0.00	1	38.80	38.20	-1	287	-0.35%
2019/04/24	10	39.99	6	40.28	39.20	4	299	1.34%
2019/04/23	4	39.89	23	40.74	39.50	-19	281	-6.74%
2019/04/22	8	39.87	22.1	39.84	39.45	-14.1	245	-5.73%
2019/04/19	17	39.70	8	40.51	39.60	9	237	3.78%
2019/04/18	40.1	40.40	4	40.20	39.90	36.1	219	16.41%
2019/03/04	0	0.00	1	37.40	37.55	-1	234	-0.43%
2019/02/27	0	0.00	12	37.94	37.80	-12	247	-4.85%
2019/02/26	2	36.70	0	0.00	37.15	2	252	0.79%
2019/02/22	2	36.85	0	0.00	36.65	2	337	0.59%
2019/02/21	3	37.13	0	0.00	36.90	3	375	0.80%
2019/02/20	1	36.80	0	0.00	37.00	1	390	0.26%
2019/02/15	1	36.40	0	0.00	36.50	1	397	0.25%
2019/02/14	1	37.50	0	0.00	37.30	1	396	0.25%
2019/01/29	5	36.30	0	0.00	36.20	5	388	1.29%
2019/01/23	0	0.00	2	35.90	35.70	-2	384	-0.52%
2019/01/16	8	37.38	12	37.92	37.70	-4	376	-1.06%
2019/01/15	0	35.60	0	0.00	35.60	0	355	0.01%
2019/01/14	0.2	35.65	0	0.00	35.65	0.2	354	0.04%
2019/01/04	1	35.20	1	35.55	35.55	0	351	0.00%
2018/12/28	0	0.00	1	36.00	36.35	-1	353	-0.28%
2018/12/27	4	36.76	0	0.00	36.25	4	353	1.13%
2018/12/26	2	36.43	0	0.00	36.00	2	352	0.57%
2018/12/22	9	38.68	8	38.07	38.00	1	345	0.29%
2018/12/20	0	0.00	2	36.20	36.20	-2	325	-0.61%
2018/12/18	0	36.60	0	0.00	36.50	0	325	0.01%
2018/12/17	0	0.00	1	35.80	36.70	-1	324	-0.31%
2018/12/14	0.3	36.20	1	36.50	36.50	-0.8	322	-0.23%
2018/12/10	0.3	36.50	0	0.00	36.40	0.3	318	0.08%
2018/12/04	1	38.25	1	39.20	38.30	0	307	0.01%
2018/12/03	2	39.00	0	0.00	38.95	2	302	0.66%
2018/11/30	3	39.90	3	41.00	38.60	0	292	0.00%
2018/11/29	1	37.90	1	37.55	38.20	0	260	0.00%
2018/11/28	3	37.70	0	0.00	37.90	3	255	1.17%
2018/11/27	3	38.23	3	38.30	37.70	0	247	0.00%
2018/11/26	3	38.30	3	38.30	38.30	0	236	0.00%
2018/11/23	3	37.50	5	37.16	36.60	-2	219	-0.91%
2018/11/22	0.3	36.55	0	0.00	36.50	0.3	202	0.12%
2018/11/21	9	39.44	6	39.64	38.10	3	183	1.63%
2018/11/20	3	36.40	6	36.88	37.80	-3	115	-2.61%
2018/11/19	0	0.00	1	35.00	34.40	-1	76	-1.31%
2018/08/30	1	36.00	0	0.00	35.85	1	81	1.23%
2018/08/08	1	37.00	1	36.85	36.85	0	116	0.00%
2018/06/26	1	36.85	0	0.00	36.80	1	196	0.51%
2018/06/15	0	0.00	2	38.20	38.15	-2	197	-1.01%
2018/06/14	0	0.00	4	38.10	38.10	-4	197	-2.02%
2018/06/12	0	0.00	0	38.20	38.00	0	196	-0.02%
2018/06/06	0	0.00	1	40.30	40.30	-1	179	-0.56%
2018/06/04	2	40.40	1	40.05	40.00	1	173	0.58%
2018/06/01	0	0.00	1	39.00	39.00	-1	165	-0.60%
2018/05/31	0	0.00	1	38.50	38.40	-1	162	-0.62%
2018/05/30	0	0.00	1	38.30	38.30	-1	162	-0.62%
2018/05/24	2	38.60	0	0.00	38.80	2	158	1.26%
2018/05/23	5	39.03	0	0.00	38.95	5	157	3.18%
2018/05/17	0	0.00	3	38.50	38.45	-3	147	-2.03%
2018/05/16	3	39.00	3	38.40	38.50	0	147	0.00%
2018/05/11	1	39.85	5	39.70	38.30	-4	146	-2.73%
2018/05/10	7	39.21	2	39.45	39.45	5	118	4.23%
2018/04/17	0	0.00	1	37.45	37.25	-1	112	-0.89%
2018/04/16	0	0.00	1	38.15	37.80	-1	113	-0.88%
2018/04/12	1	37.90	1	38.30	37.75	0	119	0.00%
2018/04/10	2	38.30	0	0.00	37.55	2	123	1.62%
2018/04/03	0	0.00	5.2	38.14	37.80	-5.2	130	-4.00%
2018/03/31	0	0.00	2	37.70	38.60	-2	145	-1.38%
2018/03/30	1	38.10	0	0.00	37.60	1	143	0.70%
2018/03/29	2	38.48	0	0.00	38.00	2	153	1.31%
2018/03/27	2	36.80	0	0.00	36.95	2	204	0.98%
2018/03/26	0	0.00	0.1	36.90	36.95	-0.1	203	-0.05%
2018/03/20	0	0.00	1	37.90	37.55	-1	211	-0.47%
2018/03/19	0	0.00	10	37.89	37.85	-10	212	-4.71%
2018/03/16	0	0.00	5	37.65	37.70	-5	212	-2.36%
2018/03/15	0	0.00	10	38.02	37.85	-10	212	-4.70%
2018/03/14	0	0.00	4	38.00	37.90	-4	213	-1.87%
2018/03/12	0	0.00	10	37.87	37.85	-10	214	-4.65%
2018/03/06	0	0.00	1	37.50	37.50	-1	250	-0.40%
2018/03/05	1	38.25	0	0.00	37.45	1	250	0.40%
2018/02/12	1	37.00	0	0.00	37.00	1	252	0.40%
2018/02/06	1	37.10	0	0.00	36.20	1	256	0.39%
2018/02/02	1	39.35	12	39.31	39.30	-11	250	-4.40%
2018/02/01	1	39.70	0	0.00	39.45	1	253	0.39%
2018/01/22	1	39.85	0	0.00	39.90	1	266	0.38%
2018/01/19	3	40.12	0	0.00	39.90	3	269	1.11%
2018/01/18	2	40.30	1	40.50	40.20	1	279	0.36%
2018/01/16	22	40.09	0	0.00	40.20	22	280	7.83%
2018/01/15	1	40.30	1	40.30	40.20	0	282	0.00%
2018/01/12	2	40.00	1	40.00	39.95	1	283	0.35%
2018/01/09	11	40.82	2	40.80	40.15	9	287	3.13%
2018/01/08	0	0.00	6	40.91	40.80	-6	289	-2.07%
2018/01/03	7	40.97	0	0.00	40.85	7	292	2.39%
2018/01/02	15	41.07	0	0.00	40.90	15	297	5.04%