新盛力 (4931)-富邦-中壢券商分點個股進出

台股 » 個股 » 新盛力 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新盛力

(4931)

可現股當沖

股價
32.05
漲跌
▼0.25
漲幅
-0.77%
成交量
191張
產業
上櫃電腦及週邊類股
149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

新盛力 (4931)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/05/02	26	32.11	1	32.50	32.30	25	454	5.51%
2024/04/30	3	33.03	21	33.23	32.50	-18	452	-3.98%
2024/04/29	5	31.80	1	31.75	31.85	4	441	0.91%
2024/04/26	0	0.00	5	31.35	31.35	-5	441	-1.13%
2024/04/25	0	0.00	1	31.35	31.30	-1	442	-0.23%
2024/04/24	15	31.75	0	0.00	31.55	15	442	3.39%
2024/04/23	22.2	32.00	1	31.75	31.60	21.2	446	4.75%
2024/04/22	0	31.80	0	0.00	31.70	0	464	0.00%
2024/04/19	0	31.65	0	0.00	31.90	0	461	0.00%
2024/04/18	3.1	34.24	4	34.10	34.10	-0.9	447	-0.21%
2024/04/17	1	33.40	0	0.00	33.75	1	434	0.23%
2024/04/16	21	32.75	36	32.47	33.00	-15	427	-3.51%
2024/04/15	7	33.57	5	33.59	33.60	2	413	0.48%
2024/04/12	0	0.00	1	32.70	33.10	-1	401	-0.25%
2024/04/02	1	31.80	2	32.00	32.00	-1	374	-0.27%
2024/04/01	7	32.49	1	32.30	31.90	6	371	1.61%
2024/03/29	7	32.71	2	32.78	32.75	5	363	1.38%
2024/03/28	1	32.40	1	32.30	32.50	0	353	0.00%
2024/03/27	6	32.40	2	32.25	32.70	4	349	1.14%
2024/03/26	12	32.13	1	31.90	31.30	11	332	3.31%
2024/03/25	4	32.21	26	32.13	31.95	-22	330	-6.65%
2024/03/22	1	31.15	20	31.75	32.10	-19	321	-5.91%
2024/03/21	5	30.65	0	0.00	30.60	5	313	1.59%
2024/03/20	16	30.58	1	30.60	30.45	15	315	4.76%
2024/03/19	1	30.75	1	30.60	30.45	0	319	0.00%
2024/03/18	10	30.20	3	30.30	30.50	7	321	2.18%
2024/03/13	2	30.85	4	30.80	30.20	-2	317	-0.63%
2024/03/12	1	31.20	0	0.00	31.25	1	318	0.31%
2024/03/08	1	30.60	0	0.00	30.15	1	324	0.31%
2024/03/07	11	31.20	1	31.20	31.10	10	324	3.08%
2024/03/05	2	31.93	1	31.65	31.70	1	324	0.31%
2024/03/04	13	31.81	0	0.00	31.80	13	329	3.95%
2024/03/01	0	0.00	2	31.58	31.50	-2	333	-0.60%
2024/02/29	10	31.40	0	0.00	31.45	10	340	2.93%
2024/02/27	0	0.00	1	31.10	31.10	-1	346	-0.29%
2024/02/26	2	31.95	33	32.07	31.75	-31	357	-8.68%
2024/02/23	1	32.30	20	32.40	31.90	-19	377	-5.04%
2024/02/22	1	32.50	1	32.45	32.40	0	419	0.00%
2024/02/21	2	32.85	1	32.25	32.85	1	530	0.19%
2024/02/20	2	32.48	1	33.15	32.15	1	591	0.17%
2024/02/19	1	32.60	1	32.05	32.60	0	587	0.00%
2024/02/16	1	31.90	2	31.30	31.90	-1	580	-0.17%
2024/02/15	5	31.41	3	31.30	31.20	2	574	0.35%
2024/02/05	0	0.00	11	29.85	29.85	-11	562	-1.96%
2024/02/02	2	30.10	3	30.07	29.95	-1	566	-0.18%
2024/02/01	1	30.25	1	30.15	30.20	0	568	0.00%
2024/01/29	0	30.05	0	0.00	30.25	0	566	0.00%
2024/01/26	1	29.70	2	29.70	29.35	-1	562	-0.18%
2024/01/25	1	29.80	0	0.00	29.80	1	562	0.18%
2024/01/23	0	0.00	1	29.65	29.85	-1	566	-0.18%
2024/01/22	1	29.70	10	29.70	29.70	-9	565	-1.59%
2024/01/17	2	30.50	13	30.11	29.80	-11	566	-1.94%
2024/01/16	3	30.95	2.1	30.89	31.10	0.9	560	0.16%
2024/01/15	1	29.50	1	29.40	29.75	0	545	0.00%
2024/01/11	1	29.35	2	29.23	29.10	-1	553	-0.18%
2024/01/09	1	29.55	1	29.85	29.40	0	562	0.00%
2024/01/08	0	30.00	0	0.00	29.90	0	562	0.00%
2024/01/04	0	0.00	10	29.80	29.85	-10	566	-1.76%
2024/01/03	1	30.30	2	30.30	30.25	-1	571	-0.18%
2024/01/02	1	30.65	0	0.00	30.50	1	572	0.17%
2023/12/29	13	30.31	6	30.18	30.15	7	573	1.22%
2023/12/28	1	30.65	0	0.00	30.60	1	573	0.17%
2023/12/27	4	30.94	5	30.92	30.75	-1	574	-0.17%
2023/12/25	21	30.85	0	0.00	30.70	21	573	3.66%
2023/12/22	59	31.19	31	31.20	31.10	28	568	4.93%
2023/12/21	30	31.40	1	31.55	31.40	29	570	5.08%
2023/12/20	1	31.75	0	0.00	31.75	1	589	0.17%
2023/12/19	0.1	31.10	0	0.00	31.10	0.1	592	0.02%
2023/12/18	2	31.00	0	0.00	31.05	2	594	0.34%
2023/12/14	1	31.85	2	31.98	31.60	-1	597	-0.17%
2023/12/13	1	31.75	1	31.70	31.50	0	594	0.00%
2023/12/12	1	32.15	1	32.25	31.75	0	595	0.00%
2023/12/11	1	32.50	2	32.15	32.30	-1	598	-0.17%
2023/12/08	3	32.47	6	32.48	32.35	-3	606	-0.49%
2023/12/07	3	32.28	1	32.50	32.45	2	611	0.33%
2023/12/06	1	32.85	1	32.90	32.70	0	617	0.00%
2023/12/05	0	33.00	0	0.00	32.70	0	667	0.00%
2023/12/04	1	33.75	1	33.55	33.50	0	686	0.00%
2023/12/01	1	33.35	1	33.20	33.00	0	684	0.00%
2023/11/30	2	33.00	1	32.90	32.80	1	685	0.15%
2023/11/29	10	33.60	0	0.00	33.15	10	686	1.46%
2023/11/28	23.8	33.12	3	33.00	33.40	20.8	683	3.04%
2023/11/27	32	32.80	0	0.00	32.65	32	682	4.69%
2023/11/24	1	33.70	2	33.43	33.00	-1	680	-0.15%
2023/11/22	15	33.89	5	34.20	33.70	10	666	1.50%
2023/11/21	12	34.74	8	34.44	34.45	4	647	0.62%
2023/11/20	19	34.86	141	34.98	35.20	-122	606	-20.10%	大賣/鉅額交易
2023/11/17	3	32.45	13.5	31.99	33.10	-10.5	498	-2.11%
2023/11/16	3	29.50	1	29.30	30.10	2	440	0.45%
2023/11/15	11	29.75	1	29.40	29.65	10	449	2.23%
2023/11/14	1	29.15	0	0.00	29.15	1	455	0.22%
2023/11/10	0	0.00	1	29.20	28.65	-1	468	-0.21%
2023/11/09	0	0.00	3	29.55	29.50	-3	469	-0.64%
2023/11/08	10	30.43	0	0.00	30.20	10	481	2.08%
2023/11/07	1.1	30.30	0	0.00	30.25	1.1	486	0.23%
2023/11/03	5.1	29.85	0	0.00	29.85	5.1	509	1.00%
2023/11/02	4	29.76	1	29.60	29.80	3	551	0.54%
2023/11/01	1	29.15	2	29.25	29.15	-1	559	-0.18%
2023/10/31	4	30.33	1	30.45	29.10	3	567	0.53%
2023/10/30	1	30.20	1	30.35	30.30	0	573	0.01%
2023/10/27	5	30.25	1	30.10	30.05	4	587	0.69%
2023/10/26	1.2	30.35	1	30.35	30.20	0.2	603	0.03%
2023/10/25	2	30.90	1	30.85	31.00	1	611	0.17%
2023/10/24	12	30.35	2	30.38	30.45	10	628	1.59%
2023/10/23	12	30.39	2	30.33	30.05	10	680	1.47%
2023/10/20	26.1	29.76	2	29.73	29.80	24.1	696	3.46%
2023/10/19	8	30.41	0	0.00	30.35	8	714	1.12%
2023/10/18	1	30.40	1	30.35	30.35	0	724	0.00%
2023/10/16	0	0.00	1	32.55	32.25	-1	763	-0.13%
2023/10/13	3	33.25	2	33.30	32.60	1	792	0.13%
2023/10/12	1	32.55	0	0.00	32.65	1	813	0.12%
2023/10/11	3	32.70	5	32.51	32.15	-2	823	-0.24%
2023/10/06	2	33.10	2	33.10	33.15	0	846	0.01%
2023/10/05	2.2	33.22	1	33.20	33.15	1.2	853	0.13%
2023/10/04	3	33.18	3	33.12	33.00	0	865	0.00%
2023/10/03	0	0.00	1	33.55	33.60	-1	877	-0.11%
2023/10/02	3	33.80	3	33.73	33.80	0	893	0.01%
2023/09/28	1	33.60	1	33.60	33.40	0	904	0.00%
2023/09/26	1	33.85	1	33.85	33.65	0	931	0.00%
2023/09/25	8	34.35	2	34.33	34.00	6	942	0.64%
2023/09/22	2	32.05	2	32.25	32.70	0	942	0.00%
2023/09/21	12	32.33	3	32.15	32.05	9	946	0.95%
2023/09/20	1	32.60	1	32.60	32.45	0	949	0.00%
2023/09/19	0.1	33.10	0	0.00	33.00	0.1	956	0.01%
2023/09/18	1	33.55	1	33.50	33.50	0	962	0.00%
2023/09/15	2	33.60	1	33.40	33.35	1	968	0.10%
2023/09/14	1	33.90	2	33.63	33.60	-1	971	-0.10%
2023/09/13	4	33.19	3	33.20	33.30	1	978	0.10%
2023/09/12	11	32.47	5	32.47	32.55	6	985	0.61%
2023/09/11	3	32.23	6	32.13	32.20	-3	991	-0.30%
2023/09/08	0	0.00	1	32.00	32.05	-1	995	-0.10%
2023/09/07	4	35.85	2	35.73	35.45	2	959	0.21%
2023/09/05	0.3	35.18	0	0.00	34.90	0.3	989	0.03%
2023/09/04	0.1	34.75	0	0.00	34.80	0.1	1,086	0.01%
2023/08/31	0	0.00	1	34.40	34.50	-1	1,470	-0.07%
2023/08/30	1	34.10	0	0.00	34.25	1	1,751	0.06%
2023/08/24	0	0.00	3	34.28	33.70	-3	1,833	-0.16%
2023/08/22	0	0.00	4	33.85	33.80	-4	1,907	-0.21%
2023/08/16	0.1	34.30	2	33.98	34.20	-1.9	2,091	-0.09%
2023/08/15	0	34.30	0	0.00	34.55	0	2,226	0.00%
2023/08/10	2	35.33	1	35.40	35.40	1	2,427	0.04%
2023/08/09	4	36.08	3	36.08	36.05	1	2,424	0.04%
2023/08/08	7	36.47	16	36.04	35.80	-9	2,443	-0.37%
2023/08/04	3.1	38.78	2	38.80	38.60	1.1	2,456	0.04%
2023/08/02	0	0.00	1	39.00	38.90	-1	2,540	-0.04%
2023/08/01	1	40.00	1	39.95	39.45	0	2,539	0.00%
2023/07/31	4	39.95	1	40.05	39.20	3	2,534	0.12%
2023/07/28	1	39.25	0	0.00	39.30	1	2,525	0.04%
2023/07/27	3	39.90	4	39.91	39.75	-1	2,528	-0.04%
2023/07/26	14	40.30	10	40.15	39.85	4	2,514	0.16%
2023/07/25	2	39.20	2	39.05	38.90	0	2,473	0.00%
2023/07/24	0.1	37.43	0	0.00	37.55	0.1	2,471	0.00%
2023/07/21	22	38.81	2	38.98	38.80	20	2,470	0.81%
2023/07/20	1	38.75	1	39.05	39.50	0	2,506	0.00%
2023/07/19	130	38.61	3	38.73	38.60	127	2,534	5.01%	大買/鉅額交易
2023/07/18	2	40.38	0	0.00	40.00	2	2,806	0.07%
2023/07/17	2	41.00	1	40.00	41.35	1	2,950	0.03%
2023/07/14	2	41.03	2	40.85	40.70	0	2,957	0.00%
2023/07/13	4	41.00	5	41.19	40.60	-1	2,983	-0.03%
2023/07/12	1	42.25	1	42.30	41.80	0	3,007	0.00%
2023/07/11	5.1	42.32	4	42.38	42.05	1.1	3,017	0.04%
2023/07/10	4	43.94	0	0.00	43.80	4	3,025	0.13%
2023/07/07	2	44.53	2	44.42	44.30	0	3,032	0.00%
2023/07/06	4	45.86	2	45.48	45.35	2	3,024	0.07%
2023/07/05	7.4	46.18	4	46.19	45.80	3.4	3,024	0.11%
2023/07/04	1.3	45.94	1	45.90	45.80	0.3	3,031	0.01%
2023/07/03	1.3	46.20	3	46.10	46.10	-1.7	3,052	-0.05%
2023/06/30	4	45.86	5	45.94	46.10	-1	3,063	-0.03%
2023/06/29	2	45.43	3	45.37	45.15	-1	3,075	-0.03%
2023/06/28	1	45.10	0	0.00	44.80	1	3,100	0.03%
2023/06/27	0	0.00	0.2	45.25	44.85	-0.2	3,114	-0.01%
2023/06/20	4	45.28	0	0.00	45.10	4	3,121	0.13%
2023/06/19	1	45.40	1	45.15	45.20	0	3,140	0.00%
2023/06/16	4	45.58	3	45.48	45.60	1	3,148	0.03%
2023/06/14	0	0.00	13	45.17	45.10	-13	3,154	-0.41%
2023/06/13	3	45.12	6.1	45.15	45.00	-3.1	3,180	-0.10%
2023/06/12	4	44.80	3	44.77	44.80	1	3,194	0.03%
2023/06/09	1	45.55	0	0.00	45.65	1	3,182	0.03%
2023/06/08	5	45.15	2	45.00	45.15	3	3,190	0.09%
2023/06/07	9	48.72	8	48.55	48.00	1	3,131	0.03%
2023/06/06	68.1	50.16	44	48.90	48.55	24.1	3,109	0.77%
2023/06/05	24.1	49.50	25	50.47	52.50	-0.9	2,854	-0.03%
2023/06/02	2	48.10	3	48.05	47.80	-1	2,656	-0.04%
2023/06/01	2	47.88	2	47.83	47.70	0	2,702	0.00%
2023/05/31	2	48.35	0	0.00	48.20	2	2,712	0.07%
2023/05/30	10	47.64	14	47.96	47.65	-4	2,716	-0.15%
2023/05/29	2	47.55	14	47.81	47.80	-12	2,746	-0.44%
2023/05/26	18	47.72	3	47.20	46.85	15	2,754	0.54%
2023/05/25	13	48.15	9	48.31	48.25	4	2,728	0.15%
2023/05/24	5	48.73	29	48.60	48.60	-24	2,775	-0.87%
2023/05/23	5	48.79	1	48.90	48.10	4	2,944	0.14%
2023/05/22	7	47.87	18	48.50	48.70	-11	2,921	-0.38%
2023/05/19	12	47.72	7	47.74	47.15	5	2,899	0.17%
2023/05/18	13	48.23	26	48.22	48.00	-13	2,796	-0.47%
2023/05/17	3	46.17	2	46.35	46.20	1	2,692	0.04%
2023/05/16	1	46.40	5	46.04	45.60	-4	2,792	-0.14%
2023/05/12	3	44.88	3	44.95	45.75	0	3,489	0.00%
2023/05/11	5	45.23	2	43.85	43.95	3	3,781	0.08%
2023/05/10	1	46.75	1	46.35	45.75	0	3,852	0.00%
2023/05/09	4	46.78	7	46.64	45.80	-3	3,887	-0.08%
2023/05/05	1	44.90	9	45.07	44.75	-8	3,850	-0.21%
2023/05/04	2	44.88	2	45.13	44.85	0	3,891	0.00%
2023/05/03	2	45.00	3	44.93	44.85	-1	3,990	-0.03%
2023/05/02	5	45.31	5	45.21	45.30	0	4,119	0.00%
2023/04/28	15	44.94	2	44.95	44.80	13	4,150	0.31%
2023/04/27	3	44.88	2	44.78	44.60	1	4,164	0.02%
2023/04/26	0	44.30	0.4	44.33	44.40	-0.4	4,181	-0.01%
2023/04/24	37	46.79	23	46.61	46.95	14	4,200	0.33%
2023/04/21	16	49.46	23	49.03	47.80	-7	4,222	-0.17%
2023/04/20	27	48.68	35	48.97	49.15	-8	3,992	-0.20%
2023/04/19	5	46.79	5	47.32	47.45	0	3,886	0.00%
2023/04/18	11	47.47	2	47.40	46.95	9	3,902	0.23%
2023/04/17	6.4	47.55	8	47.31	47.90	-1.6	3,911	-0.04%
2023/04/14	2	45.65	1	46.05	45.40	1	3,918	0.03%
2023/04/13	2	46.18	0	0.00	45.80	2	3,937	0.05%
2023/04/11	1	46.45	10	46.88	46.45	-9	3,989	-0.23%
2023/04/10	5	46.83	3	47.23	46.70	2	4,038	0.05%
2023/04/07	1	47.65	1	47.30	47.10	0	4,091	0.00%
2023/04/06	162	47.41	5	47.25	47.90	157	4,104	3.82%	大買/鉅額交易
2023/03/31	1	46.90	1	46.75	46.90	0	4,139	0.00%
2023/03/30	12	47.00	6	47.11	47.15	6	4,185	0.14%
2023/03/29	9	46.38	0	0.00	46.65	9	4,292	0.21%
2023/03/28	1	45.30	6	45.55	45.30	-5	4,371	-0.11%
2023/03/27	0	0.00	2	46.58	46.45	-2	4,443	-0.05%
2023/03/24	0	0.00	5	46.20	46.45	-5	4,549	-0.11%
2023/03/23	1	46.80	0	0.00	46.10	1	4,777	0.02%
2023/03/22	1	46.95	3	47.03	46.50	-2	4,822	-0.04%
2023/03/21	0	0.00	1	46.50	46.35	-1	4,843	-0.02%
2023/03/20	4	45.71	7	45.14	45.85	-3	4,870	-0.06%
2023/03/17	0	0.00	1	44.65	44.80	-1	4,909	-0.02%
2023/03/16	0	0.00	1	43.85	43.90	-1	4,992	-0.02%
2023/03/15	4	45.83	8	46.06	45.05	-4	5,128	-0.08%
2023/03/14	3	45.88	1	46.20	45.60	2	5,250	0.04%
2023/03/13	3	45.60	5	46.00	45.65	-2	5,350	-0.04%
2023/03/10	4	47.38	5	46.83	46.50	-1	5,464	-0.02%
2023/03/09	3	49.02	4	48.68	48.50	-1	5,713	-0.02%
2023/03/08	1	48.45	8	49.23	49.65	-7	6,146	-0.11%
2023/03/07	14	49.89	8	49.35	48.90	6	6,584	0.09%
2023/03/06	10	48.91	12	48.83	49.20	-2	6,680	-0.03%
2023/03/03	0	47.15	25.1	47.02	46.95	-25.1	6,748	-0.37%
2023/03/02	4	46.59	15	46.30	46.40	-11	6,874	-0.16%
2023/03/01	1.1	46.36	8	46.45	46.10	-6.9	7,044	-0.10%
2023/02/24	1	47.95	1	47.80	47.75	0	7,402	0.00%
2023/02/23	1	48.70	1	49.15	48.75	0	7,711	0.00%
2023/02/22	6	48.72	9.1	48.75	48.50	-3	8,173	-0.04%
2023/02/21	36.1	51.07	16	51.11	50.60	20.1	8,289	0.24%
2023/02/20	8	49.55	9	49.52	49.50	-1	8,296	-0.01%
2023/02/17	7	49.00	18	48.84	49.10	-11	8,798	-0.13%
2023/02/16	9	49.10	9	49.13	49.30	0	9,004	0.00%
2023/02/15	41	49.12	20	48.86	48.55	21.1	9,390	0.22%
2023/02/14	29	49.34	15	48.92	48.45	14	9,741	0.14%
2023/02/13	23	51.09	25	51.06	50.10	-2	10,316	-0.02%
2023/02/10	59	51.87	76	51.70	51.10	-17	10,707	-0.16%
2023/02/09	33	48.81	20.2	48.69	48.65	12.8	11,927	0.11%
2023/02/08	3	47.00	2	46.40	45.90	1	12,699	0.01%
2023/02/07	31	46.58	28	46.33	46.30	3	13,526	0.02%
2023/02/06	7	44.93	0	0.00	45.10	7	14,926	0.05%
2023/02/03	2	45.85	16	45.29	44.90	-14	15,698	-0.09%
2023/02/02	2	46.35	7	46.28	46.30	-5	16,203	-0.03%
2023/02/01	17.1	46.34	8	46.25	46.15	9.1	16,653	0.05%
2023/01/31	26	45.73	8	45.77	46.40	18	16,819	0.11%
2023/01/30	5	43.15	0	0.00	43.15	5	16,874	0.03%
2023/01/17	0	42.40	1	42.55	42.30	-1	17,126	-0.01%
2023/01/16	7	41.64	0	0.00	42.00	7	17,478	0.04%
2023/01/13	1	41.60	7	41.10	41.40	-6	17,827	-0.03%
2023/01/12	4	42.86	3	42.70	42.00	1	18,213	0.01%
2023/01/11	11.1	42.84	5	42.78	43.15	6.1	18,617	0.03%
2023/01/10	4	43.76	3	43.32	42.65	1	19,417	0.01%
2023/01/09	2	43.43	0	0.00	43.45	2	20,366	0.01%
2023/01/06	0	0.00	2	43.88	43.85	-2	20,461	-0.01%
2023/01/05	1	46.15	0	0.00	44.35	1	20,747	0.00%
2023/01/04	0.2	46.25	0	0.00	45.85	0.2	21,028	0.00%
2023/01/03	1	45.60	0	0.00	45.50	1	21,281	0.00%
2022/12/30	0	0.00	2	45.25	44.80	-2	21,770	-0.01%
2022/12/28	0	45.30	0.1	44.85	44.20	-0.1	23,650	0.00%
2022/12/27	5	45.56	5	45.30	45.30	0	24,351	0.00%
2022/12/26	1	46.60	0	0.00	46.15	1	24,560	0.00%
2022/12/23	2.2	46.57	1	47.15	47.20	1.2	24,821	0.00%
2022/12/22	3.1	46.62	11	46.85	46.55	-8	25,295	-0.03%
2022/12/21	7.2	47.27	0	0.00	46.95	7.2	26,034	0.03%
2022/12/20	6	50.69	22.6	50.57	49.05	-16.6	26,073	-0.06%
2022/12/19	3	52.30	0	52.50	51.80	3	26,055	0.01%
2022/12/16	1	52.20	8	52.68	53.10	-7	26,093	-0.03%
2022/12/15	13	53.35	6	53.63	53.20	7	26,077	0.03%
2022/12/14	1	51.00	5	51.00	50.80	-4	25,943	-0.02%
2022/12/13	7	50.73	1	50.10	50.10	6	25,995	0.02%
2022/12/12	0	0.00	1	50.70	50.70	-1	26,079	0.00%
2022/12/09	3	51.70	15	50.61	50.60	-12	26,300	-0.05%
2022/12/08	2	51.15	1	51.60	51.20	1	26,408	0.00%
2022/12/07	7	52.10	3.4	52.59	50.50	3.7	26,426	0.01%
2022/12/06	4	53.93	10	53.65	53.20	-6	26,607	-0.02%
2022/12/05	44	53.27	12.1	53.40	53.10	32	26,694	0.12%
2022/12/02	16	54.39	5	54.04	53.90	11	26,841	0.04%
2022/12/01	22	55.55	41	55.15	54.20	-19	27,484	-0.07%
2022/11/30	73.1	56.28	68	55.34	54.80	5.1	27,478	0.02%
2022/11/29	41	55.01	45.2	55.63	56.70	-4.2	27,194	-0.02%
2022/11/28	6	52.38	10	52.50	53.60	-4	26,958	-0.01%
2022/11/25	8	52.96	2	53.20	52.50	6	26,952	0.02%
2022/11/24	18	52.98	15	53.27	53.80	3	27,092	0.01%
2022/11/23	17	52.93	7	52.83	52.80	10	27,235	0.04%
2022/11/22	35	53.38	36	52.57	53.10	-1	27,187	0.00%
2022/11/21	37	54.79	37	53.85	54.10	0	27,447	0.00%
2022/11/18	25.4	54.31	36	54.39	53.40	-10.7	27,657	-0.04%
2022/11/17	7	53.26	14	53.26	52.90	-7	27,353	-0.03%
2022/11/16	31	52.23	30	52.56	53.00	1	27,302	0.00%
2022/11/15	24	54.44	30	54.16	53.60	-6	27,611	-0.02%
2022/11/14	18.2	51.65	28	51.96	52.70	-9.8	27,488	-0.04%
2022/11/11	21.6	52.97	21	53.14	51.60	0.6	27,383	0.00%
2022/11/10	29.1	52.57	31	52.66	52.80	-2	27,008	-0.01%
2022/11/09	60.2	53.32	29	53.18	52.00	31.2	26,633	0.12%
2022/11/08	57.1	55.70	65	55.45	53.00	-7.9	26,009	-0.03%
2022/11/07	87.1	58.09	120.5	57.60	57.00	-33.4	25,403	-0.13%	大賣/
2022/11/04	71	53.23	99	54.47	56.10	-28	23,841	-0.12%
2022/11/03	105	51.13	104	51.23	51.00	1	22,899	0.00%	大買/大賣/
2022/11/02	138.5	51.34	168	51.43	50.30	-29.5	22,147	-0.13%	大買/大賣/
2022/11/01	34	46.86	51	47.86	49.10	-17	20,718	-0.08%
2022/10/31	61	45.91	67	45.75	46.00	-6	20,013	-0.03%
2022/10/28	47	45.06	40	44.60	43.85	7	19,532	0.04%
2022/10/27	18	42.39	8.6	42.57	44.95	9.4	19,120	0.05%
2022/10/26	10	41.62	9	41.80	40.90	1	19,042	0.01%
2022/10/25	93	43.87	89	43.12	42.50	4	19,151	0.02%
2022/10/24	63	45.15	73	45.56	44.50	-10	19,007	-0.05%
2022/10/21	76	45.03	63	44.80	43.65	13	18,686	0.07%
2022/10/20	33.1	44.56	16	44.96	45.10	17.1	18,364	0.09%
2022/10/19	16	46.93	30	46.67	46.35	-14	18,002	-0.08%
2022/10/18	64	47.30	59	46.94	46.85	5	17,609	0.03%
2022/10/17	113	45.26	116.7	45.32	47.20	-3.7	16,884	-0.02%	大買/大賣/
2022/10/14	0	0.00	15	42.99	44.00	-15	16,217	-0.09%
2022/10/13	20.1	42.95	36	41.10	40.00	-16	16,103	-0.10%
2022/10/12	31	43.84	56	44.07	44.25	-25	15,821	-0.16%
2022/10/11	26	43.54	5	43.58	43.00	21	15,566	0.13%
2022/10/07	45.2	45.45	25	45.15	45.05	20.2	15,324	0.13%
2022/10/06	38	45.78	50	46.23	46.05	-12	14,887	-0.08%
2022/10/05	65	46.16	63	46.42	44.40	2	14,037	0.01%
2022/10/04	75	44.00	359	44.76	45.80	-284	13,091	-2.17%	大賣/鉅額交易
2022/10/03	16	41.90	13	41.92	41.65	3	12,429	0.02%
2022/09/30	42	41.41	29	41.62	42.00	13	12,325	0.11%
2022/09/29	31	41.91	42	42.12	42.50	-11	12,145	-0.09%
2022/09/28	64	41.23	114	40.98	40.10	-50	11,713	-0.43%	大賣/
2022/09/27	3	37.30	10	37.58	39.70	-7	11,055	-0.06%
2022/09/26	1	36.40	0	0.00	36.45	1	11,094	0.01%
2022/09/23	9	39.81	9	39.77	38.90	0	11,248	0.00%
2022/09/22	67	38.94	15	38.47	39.60	52	11,374	0.46%
2022/09/21	5	37.51	14	38.00	38.25	-9	11,500	-0.08%
2022/09/20	20	38.02	21	37.89	37.80	-1	11,494	-0.01%
2022/09/19	16	37.96	11	37.78	37.50	5	11,556	0.04%
2022/09/16	78	39.98	18	40.13	39.25	60	11,598	0.52%
2022/09/15	113	42.76	9	42.73	41.95	104	11,485	0.91%	大買/鉅額交易
2022/09/14	14	42.25	13	42.18	42.65	1	11,510	0.01%
2022/09/13	103	44.84	50.2	44.10	43.40	52.8	11,628	0.45%	大買/
2022/09/12	27	43.69	22	43.82	44.10	5	11,539	0.04%
2022/09/08	50	43.45	102	43.10	43.00	-52	11,574	-0.45%	大賣/
2022/09/07	131	43.55	75	43.75	42.75	56	11,941	0.47%	大買/
2022/09/06	13	42.48	3	42.52	41.90	10	11,433	0.09%
2022/09/05	14	43.39	17	43.04	43.15	-3	11,656	-0.03%
2022/09/02	12	42.97	19.1	43.02	42.85	-7.1	11,739	-0.06%
2022/09/01	19	42.26	13	42.65	41.75	6	12,208	0.05%
2022/08/31	28	42.65	115	43.07	42.75	-87	12,974	-0.67%	大賣/
2022/08/30	23	41.71	27	41.27	41.95	-4	13,655	-0.03%
2022/08/29	1	39.90	3	40.00	40.30	-2	13,706	-0.01%
2022/08/26	74	43.01	31	42.08	41.10	43	13,864	0.31%
2022/08/25	24.2	40.46	33	41.46	42.95	-8.8	13,788	-0.06%
2022/08/24	21	39.62	11	39.48	39.05	10	14,421	0.07%
2022/08/23	8	38.51	10	37.69	39.20	-2	14,622	-0.01%
2022/08/22	32	39.54	26	39.76	38.50	6	14,984	0.04%
2022/08/19	49	37.81	64	38.22	39.35	-15	15,048	-0.10%
2022/08/18	6	35.94	49	35.97	35.80	-43	15,560	-0.28%
2022/08/17	40	35.24	3	35.33	35.50	37	16,850	0.22%
2022/08/16	6	34.87	3	35.32	34.70	3	18,118	0.02%
2022/08/15	5	35.45	1	35.05	35.15	4	18,513	0.02%
2022/08/12	1	34.55	2	34.73	34.50	-1	19,478	-0.01%
2022/08/11	4	35.28	0	0.00	35.00	4	20,038	0.02%
2022/08/10	51	35.60	9	35.00	35.40	42	19,999	0.21%
2022/08/09	6	35.05	13	34.69	34.55	-7	19,919	-0.04%
2022/08/08	2	32.48	0	0.00	33.25	2	19,900	0.01%
2022/08/05	6	33.98	8	33.72	33.20	-2	20,025	-0.01%
2022/08/04	7	31.58	6	31.43	32.60	1	20,077	0.00%
2022/08/03	7	34.36	1	33.05	33.00	6	20,158	0.03%
2022/08/02	14	35.35	19	35.87	33.95	-5	20,260	-0.02%
2022/08/01	29	35.24	20	35.75	35.55	9	20,248	0.04%
2022/07/29	6	33.09	20	33.33	33.65	-14	20,486	-0.07%
2022/07/28	1	32.10	4	31.79	31.75	-3	20,628	-0.01%
2022/07/27	4	31.19	0	0.00	31.70	4	20,668	0.02%
2022/07/26	7	31.82	2	31.65	31.55	5	20,805	0.02%
2022/07/25	12.1	32.72	7	32.89	32.70	5.1	20,901	0.02%
2022/07/22	4	34.62	87	34.37	33.95	-83	20,911	-0.40%
2022/07/21	98.3	34.40	20	35.26	34.75	78.3	20,877	0.38%
2022/07/20	6	32.80	2	33.53	32.80	4	20,669	0.02%
2022/07/19	2	33.10	0	0.00	32.95	2	20,751	0.01%
2022/07/18	10	32.65	0	0.00	32.95	10	20,908	0.05%
2022/07/15	2	32.03	2	31.98	32.15	0	21,217	0.00%
2022/07/14	0	0.00	2	31.73	31.60	-2	21,762	-0.01%
2022/07/13	2.3	31.32	2	31.33	31.00	0.3	21,939	0.00%
2022/07/12	2	30.73	1	32.40	30.10	1	22,048	0.00%
2022/07/08	0	0.00	1	33.25	33.10	-1	22,337	0.00%
2022/07/07	1	32.00	1	31.45	32.80	0	22,393	0.00%
2022/07/06	14	32.68	15	32.29	31.45	-1	22,466	0.00%
2022/07/05	3	33.13	5	33.01	33.35	-2	22,456	-0.01%
2022/07/04	30	33.36	31	33.03	33.00	-1	22,367	0.00%
2022/07/01	11	38.02	96	38.14	34.95	-85	22,204	-0.38%
2022/06/30	109	40.18	41	39.38	38.80	68	21,963	0.31%	大買/
2022/06/29	15	37.75	12	39.00	39.85	3	21,716	0.01%
2022/06/28	30	38.40	0	0.00	38.30	30	21,509	0.14%
2022/06/27	16	39.34	32	39.15	39.15	-16	21,440	-0.07%
2022/06/24	10	37.40	4	38.03	37.25	6	21,317	0.03%
2022/06/23	3	37.25	4	37.59	37.15	-1	21,166	0.00%
2022/06/22	12	38.78	1	37.25	36.95	11	21,030	0.05%
2022/06/21	15	40.09	7	39.94	40.05	8	20,891	0.04%
2022/06/20	30	40.65	50	40.62	38.50	-20	20,685	-0.10%
2022/06/17	6	41.39	6	41.76	42.30	0	20,450	0.00%
2022/06/16	37	44.91	28	44.75	42.45	9	20,222	0.04%
2022/06/15	5	43.53	13	43.45	42.95	-8	19,648	-0.04%
2022/06/14	32	43.14	29	42.78	43.80	3	19,469	0.02%
2022/06/13	26.1	43.30	32	43.17	42.05	-5.9	18,987	-0.03%
2022/06/10	33.1	46.54	44	45.84	45.00	-10.9	18,756	-0.06%
2022/06/09	58.3	45.65	66	45.38	46.20	-7.7	18,246	-0.04%
2022/06/08	48	44.32	42.5	44.36	44.85	5.5	17,410	0.03%
2022/06/07	54	41.72	43	42.15	42.35	11	16,494	0.07%
2022/06/06	8	41.51	13	41.63	40.60	-5	16,160	-0.03%
2022/06/02	41	44.62	49	44.64	42.85	-8	15,886	-0.05%
2022/06/01	155	43.71	210	44.65	44.45	-55	15,334	-0.36%	大買/大賣/
2022/05/31	94	43.79	56	44.01	42.75	38	14,221	0.27%
2022/05/30	63	44.20	89	44.84	45.15	-26	13,913	-0.19%
2022/05/27	58	43.74	27.5	43.67	44.00	30.5	13,440	0.23%
2022/05/26	189	45.36	120	45.36	44.75	69	12,892	0.54%	大買/大賣/
2022/05/25	119	45.58	116	45.63	44.30	3	11,971	0.03%	大買/大賣/
2022/05/24	77	45.67	76	45.24	43.10	1	10,571	0.01%
2022/05/23	13	45.08	19	46.08	46.25	-6	9,280	-0.06%
2022/05/20	81	40.60	80	41.29	42.05	1	8,880	0.01%
2022/05/19	30	36.99	39	37.53	38.25	-9	7,899	-0.11%
2022/05/18	8	34.26	7	34.53	34.80	1	7,409	0.01%
2022/05/17	8	33.54	8	33.90	34.15	0	7,415	0.00%
2022/05/16	3	33.67	14	34.46	33.40	-11	7,434	-0.15%
2022/05/13	23	34.29	10	34.77	34.85	13	7,434	0.17%
2022/05/12	1	33.10	0	0.00	33.15	1	7,281	0.01%
2022/05/11	11	33.93	5	33.38	33.25	6	7,139	0.08%
2022/05/10	4	33.48	3	33.12	33.85	1	7,000	0.01%
2022/05/09	0	0.00	6	35.60	35.00	-6	6,813	-0.09%
2022/05/06	31	37.70	32	38.00	37.40	-1	6,635	-0.02%
2022/05/05	27	36.36	29	36.98	37.40	-2	6,103	-0.03%
2022/05/04	1	34.00	12	35.28	34.00	-11	5,819	-0.19%
2022/05/03	20	35.51	20	35.20	35.40	0	5,729	0.00%
2022/04/29	15	34.67	18	35.44	35.65	-3	5,548	-0.05%
2022/04/28	5	33.04	11	32.83	32.45	-6	5,403	-0.11%
2022/04/27	6	32.58	11	33.40	32.60	-5	5,361	-0.09%
2022/04/26	2	35.90	10	33.60	33.15	-8	5,292	-0.15%
2022/04/25	10	35.24	11	35.18	35.10	-1	5,275	-0.02%
2022/04/22	38	37.64	13	37.74	37.60	25	5,230	0.48%
2022/04/21	30	38.51	32	38.56	38.10	-2	5,046	-0.04%
2022/04/20	75	37.64	32	37.96	38.40	43	4,666	0.92%
2022/04/19	6	34.23	53	34.13	35.65	-47	4,051	-1.16%
2022/04/18	40	32.79	11	33.90	32.45	29	3,787	0.77%
2022/04/15	29	33.24	10	32.66	32.15	19	3,640	0.52%
2022/04/14	7	33.94	18	34.30	35.00	-11	3,359	-0.33%
2022/04/13	18	32.16	21	31.77	33.00	-3	3,170	-0.09%
2022/04/12	9	29.78	7	29.81	31.00	2	2,949	0.07%
2022/04/11	2	28.28	1	28.05	28.90	1	2,760	0.04%
2022/04/08	0	0.00	3	25.50	27.80	-3	2,655	-0.11%
2022/04/07	2	25.90	0	0.00	25.30	2	2,591	0.08%
2022/04/06	1	26.35	1	26.10	26.10	0	2,541	0.00%
2022/04/01	2	26.48	4	26.40	26.50	-2	2,534	-0.08%
2022/03/31	3	27.80	3.1	27.17	26.85	-0.1	2,525	0.00%
2022/03/30	0.1	27.04	3	27.33	27.15	-2.9	2,504	-0.12%
2022/03/29	2	25.68	4	25.75	26.00	-2	2,472	-0.08%
2022/03/28	7	26.73	1	26.75	26.75	6	2,420	0.25%
2022/03/25	1	27.85	1	27.60	27.60	0	2,398	0.00%
2022/03/24	0	0.00	3	28.35	28.10	-3	2,376	-0.13%
2022/03/23	8	28.06	8	27.96	28.25	0	2,322	0.00%
2022/03/22	2	28.28	1	28.15	27.90	1	2,295	0.04%
2022/03/21	2	27.80	0	28.80	28.85	2	2,266	0.09%
2022/03/18	20	28.26	22	28.26	28.05	-2	2,220	-0.09%
2022/03/17	7	28.81	9	28.53	29.05	-2	2,161	-0.09%
2022/03/16	8	26.34	7	26.76	26.90	1	2,059	0.05%
2022/03/15	4	27.03	6	26.87	26.10	-2	2,031	-0.10%
2022/03/14	25	29.04	24	28.68	27.60	1	1,980	0.05%
2022/03/11	62	28.29	75	27.98	28.60	-13	1,780	-0.73%
2022/03/10	11	27.95	0	0.00	26.85	11	1,679	0.66%
2022/03/09	1	25.70	1	26.30	26.45	0	1,629	0.00%
2022/03/08	1	27.20	5	25.89	25.80	-4	1,610	-0.25%
2022/03/07	2	28.08	1	27.15	27.50	1	1,575	0.06%
2022/03/04	62	29.22	78	28.51	28.60	-16	1,528	-1.05%
2022/03/03	79	28.40	64	28.64	27.80	15	1,452	1.04%
2022/03/02	7	27.10	2	27.38	27.05	5	1,367	0.37%
2022/03/01	2	26.80	1	27.65	27.65	1	1,326	0.08%
2022/02/25	1	25.60	5	25.37	25.15	-4	1,271	-0.31%
2022/02/24	2	25.45	2	24.70	24.70	0	1,257	0.00%
2022/02/23	3	26.28	11	25.85	26.20	-8	1,223	-0.65%
2022/02/22	2	27.20	2	27.53	26.45	0	1,193	0.00%
2022/02/21	3	28.35	2	28.30	28.35	1	1,143	0.09%
2022/02/18	10	27.58	2	27.55	27.50	8	1,085	0.74%
2022/02/17	26	26.62	23	26.97	26.80	3	966	0.31%
2022/02/16	4	25.94	4	26.26	27.10	0	868	0.00%
2022/02/15	9	25.93	4	25.98	24.75	5	778	0.64%
2022/02/14	0	0.00	3	24.45	24.45	-3	615	-0.49%
2022/02/08	3	22.75	0	0.00	22.75	3	606	0.49%
2022/01/26	0	0.00	1	21.70	21.80	-1	612	-0.16%
2022/01/24	1	22.25	3	22.50	21.90	-2	604	-0.33%
2022/01/21	2	23.23	1	23.45	22.75	1	591	0.17%
2022/01/20	1	22.90	0	0.00	22.95	1	569	0.18%
2022/01/19	0	0.00	11	24.10	23.95	-11	545	-2.02%
2022/01/18	8	25.14	4	25.44	25.00	4	509	0.79%
2022/01/17	20	24.43	19	25.02	25.65	1	378	0.26%
2022/01/14	0	0.00	3	23.45	23.35	-3	290	-1.03%
2022/01/13	1	21.80	0	0.00	21.40	1	263	0.38%
2022/01/12	2	21.93	1	21.85	21.90	1	260	0.38%
2022/01/11	5	22.15	0	0.00	22.00	5	258	1.93%
2022/01/10	11	23.54	0	0.00	22.50	11	254	4.32%
2022/01/07	1	23.15	0	0.00	23.00	1	219	0.45%
2022/01/05	3	22.25	0	0.00	22.20	3	193	1.55%
2021/12/15	2	21.40	0	0.00	21.25	2	171	1.17%
2021/12/08	0	0.00	1	20.35	20.40	-1	154	-0.65%
2021/12/07	2	21.00	1	21.20	20.95	1	147	0.68%
2021/11/17	0	0.00	2	19.40	19.35	-2	119	-1.68%
2021/11/02	1	19.80	0	0.00	19.35	1	114	0.87%
2021/10/29	0	0.00	1	19.65	19.55	-1	114	-0.88%
2021/10/27	4	19.36	0	0.00	19.20	4	112	3.56%
2021/10/26	1	18.65	0	0.00	19.00	1	117	0.85%
2021/10/21	0	0.00	1	17.90	17.80	-1	206	-0.48%
2021/09/08	0	0.00	2	19.20	19.10	-2	379	-0.53%
2021/08/06	0	0.00	2	22.50	22.95	-2	351	-0.57%
2021/08/02	0	0.00	20	21.70	22.00	-20	348	-5.74%
2021/07/30	0	0.00	4	22.20	21.95	-4	348	-1.15%
2021/07/28	25	22.88	2	23.33	22.45	23	337	6.82%
2021/07/27	22	24.71	0	0.00	24.75	22	299	7.34%
2021/07/22	2	23.55	0	0.00	22.65	2	257	0.78%
2021/07/20	0	0.00	6	22.65	22.50	-6	249	-2.40%
2021/07/19	6	22.35	1	22.20	22.20	5	246	2.03%
2021/07/13	1	23.65	2	24.23	23.20	-1	242	-0.41%
2021/07/08	1	22.50	0	0.00	22.80	1	213	0.47%
2021/07/07	1	23.00	0	0.00	22.90	1	215	0.46%
2021/06/23	0	0.00	2	18.60	18.50	-2	159	-1.25%
2021/05/13	0	0.00	12	20.00	20.10	-12	249	-4.81%
2021/05/04	0	0.00	11	21.79	21.90	-11	251	-4.37%
2021/04/26	0	0.00	9	22.50	22.45	-9	251	-3.58%
2021/03/16	4	24.10	0	0.00	23.70	4	211	1.89%
2021/03/15	0	0.00	1	23.90	23.90	-1	211	-0.47%
2021/03/09	0	0.00	5	24.03	22.55	-5	209	-2.39%
2021/03/08	5	22.92	0	0.00	23.20	5	182	2.74%
2021/03/04	0	0.00	14	21.13	21.20	-14	192	-7.29%
2021/03/03	0	0.00	2	21.35	21.15	-2	249	-0.80%
2021/03/02	0	0.00	4	21.65	21.35	-4	266	-1.50%
2021/02/26	0	0.00	30	21.58	21.55	-30	269	-11.14%
2021/01/12	1	22.75	0	0.00	22.55	1	230	0.43%
2021/01/11	1	23.05	0	0.00	22.65	1	229	0.44%
2020/12/16	1	23.00	0	0.00	23.60	1	214	0.47%
2020/12/14	1	23.25	0	0.00	23.50	1	206	0.48%
2020/12/11	1	24.00	0	0.00	23.25	1	204	0.49%
2020/12/07	10	24.68	0	0.00	24.55	10	191	5.22%
2020/12/03	18	25.91	1	25.60	25.60	17	182	9.30%
2020/12/02	2	26.93	0	0.00	26.75	2	177	1.12%
2020/12/01	8	26.88	0	0.00	26.70	8	173	4.60%
2020/11/30	12	26.90	0	0.00	26.70	12	165	7.23%
2020/11/27	5	26.46	5	27.10	27.25	0	151	0.00%
2020/11/10	5	23.10	0	0.00	22.85	5	92	5.39%
2020/11/09	1	22.50	0	0.00	22.60	1	91	1.09%
2020/11/02	5	21.85	0	0.00	21.85	5	90	5.52%
2020/10/29	2	22.10	0	0.00	22.25	2	91	2.18%
2020/10/21	0	0.00	2	22.75	22.75	-2	103	-1.93%
2020/10/16	0	0.00	7	22.60	22.80	-7	114	-6.12%
2020/10/12	0	0.00	1	23.55	22.85	-1	120	-0.83%
2020/10/08	0	0.00	1	23.25	23.05	-1	122	-0.82%
2020/10/07	2	22.30	4	22.25	22.30	-2	118	-1.69%
2020/09/29	0	0.00	2	21.85	22.15	-2	135	-1.47%
2020/09/16	1	22.40	0	0.00	22.55	1	171	0.58%
2020/08/28	0	0.00	1	23.50	23.50	-1	226	-0.44%
2020/08/27	1	24.60	0	0.00	23.90	1	230	0.43%
2020/08/12	10	22.85	0	0.00	23.00	10	255	3.91%
2020/08/11	2	23.15	0	0.00	23.15	2	257	0.78%
2020/08/07	0	0.00	3	23.50	23.50	-3	267	-1.12%
2020/08/06	0	0.00	1	23.50	23.70	-1	272	-0.37%
2020/08/03	8	22.80	0	0.00	23.10	8	331	2.41%
2020/07/31	1	23.30	1	23.30	23.35	0	349	0.00%
2020/07/27	1	22.55	0	0.00	22.35	1	355	0.28%
2020/07/10	0	0.00	2	26.30	26.00	-2	417	-0.48%
2020/07/09	0	0.00	30	27.23	27.00	-30	415	-7.23%
2020/07/07	0	0.00	3	29.50	29.00	-3	412	-0.73%
2020/07/06	0	0.00	9	29.41	29.30	-9	410	-2.19%
2020/07/02	3	29.00	0	0.00	29.05	3	413	0.73%
2020/07/01	2	27.95	0	0.00	27.95	2	407	0.49%
2020/06/24	5	28.15	0	0.00	28.15	5	410	1.22%
2020/06/22	0	0.00	1	28.05	28.00	-1	417	-0.24%
2020/06/18	5	27.60	0	0.00	27.40	5	422	1.18%
2020/06/16	1	26.80	0	0.00	26.70	1	423	0.24%
2020/06/15	2	27.15	0	0.00	26.55	2	422	0.47%
2020/06/11	1	28.00	2	28.33	27.70	-1	423	-0.24%
2020/06/10	1	28.50	0	0.00	28.65	1	426	0.23%
2020/06/04	5	30.00	0	0.00	30.10	5	426	1.17%
2020/06/03	8	29.80	0	0.00	29.85	8	424	1.88%
2020/06/02	1	29.65	0	0.00	29.75	1	420	0.24%
2020/06/01	2	29.28	0	0.00	29.25	2	414	0.48%
2020/05/28	5	29.60	0	0.00	29.45	5	409	1.22%
2020/05/27	0	0.00	2	29.70	29.80	-2	412	-0.48%
2020/05/22	1	30.50	0	0.00	30.30	1	401	0.25%
2020/05/15	0	0.00	15	31.64	31.30	-15	407	-3.68%
2020/05/11	0	0.00	4	34.15	33.45	-4	399	-1.00%
2020/05/08	0	0.00	8	32.13	32.60	-8	361	-2.21%
2020/05/07	0	0.00	1	31.95	31.10	-1	345	-0.29%
2020/05/04	8	29.25	0	0.00	29.35	8	330	2.42%
2020/04/29	4	29.90	1	29.70	29.55	3	334	0.90%
2020/04/28	4	31.69	0	0.00	30.20	4	327	1.22%
2020/04/24	1	29.75	1	29.80	29.60	0	323	0.00%
2020/04/23	12	30.30	0	0.00	29.70	12	329	3.64%
2020/04/20	0	0.00	2	30.75	30.90	-2	335	-0.60%
2020/04/17	3	29.80	10	30.05	30.25	-7	331	-2.11%
2020/04/15	10	27.60	0	0.00	27.80	10	340	2.93%
2020/04/13	0	0.00	2	26.40	26.45	-2	353	-0.57%
2020/04/06	2	24.05	0	0.00	24.50	2	362	0.55%
2020/03/30	0	0.00	1	23.65	23.65	-1	380	-0.26%
2020/03/20	1	21.70	0	0.00	21.70	1	379	0.26%
2020/03/13	0	0.00	16	23.90	24.00	-16	366	-4.37%
2020/03/11	2	30.10	0	0.00	29.25	2	359	0.56%
2020/02/05	1	33.40	0	0.00	33.40	1	460	0.22%
2020/01/30	0	0.00	2	34.30	33.55	-2	551	-0.36%
2020/01/17	2	36.85	0	0.00	36.50	2	593	0.34%
2020/01/15	1	35.50	1	35.50	35.50	0	581	0.00%
2020/01/10	0	0.00	2	35.90	35.70	-2	574	-0.35%
2020/01/09	2	35.28	5	36.20	35.90	-3	565	-0.53%
2020/01/06	0	0.00	5	32.50	32.50	-5	539	-0.93%
2020/01/02	0	0.00	1	33.10	33.00	-1	542	-0.18%
2019/12/30	1	33.15	1	33.00	33.00	0	543	0.00%
2019/12/26	2	33.10	0	0.00	33.05	2	559	0.36%
2019/12/11	0	0.00	4	35.05	35.60	-4	776	-0.51%
2019/12/10	0	0.00	1	35.45	35.35	-1	785	-0.13%
2019/12/05	2	36.60	0	0.00	36.60	2	790	0.25%
2019/12/04	3	36.05	0	0.00	35.95	3	789	0.38%
2019/12/03	5	36.15	1	36.30	36.30	4	789	0.51%
2019/11/29	0	0.00	1	36.05	35.90	-1	800	-0.12%
2019/11/19	5	38.70	0	0.00	38.00	5	864	0.58%
2019/11/15	2	37.78	0	0.00	37.60	2	947	0.21%
2019/11/14	0	0.00	6	38.20	38.05	-6	996	-0.60%
2019/11/13	1	38.95	0	0.00	39.20	1	1,008	0.10%
2019/11/11	0	0.00	1	34.60	34.60	-1	986	-0.10%
2019/11/07	0	0.00	1	35.65	35.80	-1	986	-0.10%
2019/11/06	0	0.00	1	37.25	36.55	-1	985	-0.10%
2019/11/05	3	36.90	1	36.30	37.30	2	982	0.20%
2019/11/04	3	36.87	7	36.80	36.60	-4	976	-0.41%
2019/11/01	12	40.39	7	40.05	39.25	5	956	0.52%
2019/10/31	7	40.00	5	39.91	40.00	2	935	0.21%
2019/10/30	1	39.25	5	38.56	38.45	-4	907	-0.44%
2019/10/29	3	39.07	8	38.85	38.90	-5	888	-0.56%
2019/10/28	1	36.80	0	0.00	37.65	1	850	0.12%
2019/10/25	5	37.25	1	37.60	37.60	4	829	0.48%
2019/10/24	0	0.00	1	34.00	34.20	-1	791	-0.13%
2019/10/23	0	0.00	2	33.65	33.50	-2	785	-0.25%
2019/10/17	0	0.00	1	33.00	32.90	-1	782	-0.13%
2019/10/09	1	33.75	6	32.33	32.70	-5	775	-0.64%
2019/10/08	1	31.95	2	32.10	32.20	-1	768	-0.13%
2019/10/07	3	33.42	0	0.00	33.20	3	763	0.39%
2019/10/02	5	36.54	1	35.65	36.10	4	749	0.53%
2019/09/27	1	32.90	5	33.40	31.20	-4	726	-0.55%
2019/09/26	2	34.15	1	34.30	34.00	1	703	0.14%
2019/09/24	3	35.92	0	0.00	35.10	3	687	0.44%
2019/09/20	5	38.02	2	38.30	38.00	3	656	0.46%
2019/09/19	7	39.75	1	39.50	39.20	6	629	0.95%
2019/09/18	6	37.95	2	34.90	39.00	4	591	0.68%
2019/09/17	6	34.51	1	33.60	33.45	5	547	0.91%