新盛力 (4931)-大昌券商分點個股進出

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
31.85
漲跌
▲0.50
漲幅
+1.59%
成交量
165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:14:30

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0.2	31.90	0	0.00	31.85	0.2	441	0.05%
2024/04/19	0	33.50	4	31.66	31.90	-4	461	-0.87%
2024/04/15	0	0.00	1	33.65	33.60	-1	413	-0.24%
2024/04/12	0.3	33.85	2	33.35	33.10	-1.7	401	-0.42%
2024/04/01	0	32.95	0	0.00	31.90	0	371	0.00%
2024/03/29	0.3	33.85	2	33.15	32.75	-1.7	363	-0.47%
2024/03/28	0	0.00	1	32.20	32.50	-1	353	-0.28%
2024/03/27	1	32.45	18	32.72	32.70	-17	349	-4.86%
2024/03/26	1	31.40	0	0.00	31.30	1	332	0.30%
2024/03/25	1	32.15	6	32.15	31.95	-5	330	-1.51%
2024/03/22	0.4	31.95	1	31.75	32.10	-0.7	321	-0.20%
2024/03/20	0	30.45	0	0.00	30.45	0	315	0.00%
2024/03/19	0	30.80	0	0.00	30.45	0	319	0.00%
2024/03/14	1	30.90	0	0.00	30.55	1	322	0.31%
2024/03/13	1	30.20	0	0.00	30.20	1	317	0.32%
2024/03/12	0	32.00	0	0.00	31.25	0	318	0.00%
2024/03/11	0	32.00	0	0.00	30.70	0	321	0.00%
2024/03/07	7	31.28	0	0.00	31.10	7	324	2.16%
2024/03/04	2	31.70	2	31.65	31.80	0	329	0.00%
2024/03/01	2	31.53	0	0.00	31.50	2	333	0.60%
2024/02/26	0	33.50	0	0.00	31.75	0	357	0.00%
2024/02/23	0	32.60	0	0.00	31.90	0	377	0.00%
2024/02/22	1	32.80	1	32.50	32.40	0	419	0.00%
2024/02/21	0	32.60	0	0.00	32.85	0	530	0.00%
2024/02/20	0	0.00	24	32.33	32.15	-24	591	-4.06%
2024/02/19	1.4	32.64	2	32.68	32.60	-0.7	587	-0.11%
2024/02/16	0.4	31.95	0	0.00	31.90	0.4	580	0.07%
2024/02/15	0	31.10	3	30.85	31.20	-3	574	-0.52%
2024/01/29	0	0.00	5	30.25	30.25	-5	566	-0.88%
2024/01/18	0	30.00	0	0.00	29.50	0	564	0.00%
2024/01/17	0	31.10	0	0.00	29.80	0	566	0.00%
2024/01/16	8	31.10	0	0.00	31.10	8	560	1.43%
2023/12/25	0	31.10	0	0.00	30.70	0	573	0.00%
2023/12/18	2	31.05	30	31.10	31.05	-28	594	-4.71%
2023/12/15	0	0.00	10	31.60	31.45	-10	594	-1.68%
2023/12/13	0	0.00	20	31.60	31.50	-20	594	-3.36%
2023/12/12	6	31.83	0	0.00	31.75	6	595	1.01%
2023/12/07	2	32.15	0	0.00	32.45	2	611	0.33%
2023/12/05	5	32.95	3	32.88	32.70	2	667	0.30%
2023/12/04	0	0.00	10	33.65	33.50	-10	686	-1.46%
2023/11/29	7	33.54	3	33.60	33.15	4	686	0.58%
2023/11/27	13	32.83	12	32.67	32.65	1	682	0.15%
2023/11/24	3	33.20	3	33.85	33.00	0	680	0.00%
2023/11/22	15.4	33.79	10	33.70	33.70	5.4	666	0.81%
2023/11/21	15	34.32	9	34.45	34.45	6	647	0.93%
2023/11/20	1.3	35.08	32	34.36	35.20	-30.7	606	-5.06%
2023/11/17	4	32.44	8	32.64	33.10	-4	498	-0.80%
2023/11/16	0	0.00	1	29.80	30.10	-1	440	-0.23%
2023/11/14	1	29.00	0	0.00	29.15	1	455	0.22%
2023/11/10	1	28.95	25	28.83	28.65	-24	468	-5.13%
2023/11/09	0	0.00	5	29.50	29.50	-5	469	-1.07%
2023/11/07	1	30.25	0	0.00	30.25	1	486	0.21%
2023/11/06	0	0.00	3	30.40	30.50	-3	501	-0.60%
2023/11/03	0	0.00	2	29.85	29.85	-2	509	-0.39%
2023/11/01	3	29.30	3	29.17	29.15	0	559	0.00%
2023/10/31	2	29.45	10	29.26	29.10	-8	567	-1.41%
2023/10/27	1	30.45	0	0.00	30.05	1	587	0.17%
2023/10/23	0	0.00	70	30.27	30.05	-70	680	-10.28%
2023/10/20	2	29.43	0	0.00	29.80	2	696	0.29%
2023/10/19	1	30.40	0	0.00	30.35	1	714	0.14%
2023/10/18	23	30.47	0	0.00	30.35	23	724	3.17%
2023/10/17	4	31.93	0	0.00	31.45	4	736	0.54%
2023/10/16	1	32.45	0	0.00	32.25	1	763	0.13%
2023/10/13	0	0.00	1	33.00	32.60	-1	792	-0.13%
2023/10/12	2	32.60	0	0.00	32.65	2	813	0.25%
2023/10/11	7	32.66	0	0.00	32.15	7	823	0.85%
2023/10/06	3	33.08	0	0.00	33.15	3	846	0.35%
2023/10/05	1	33.25	0	0.00	33.15	1	853	0.12%
2023/10/04	1	33.15	0	0.00	33.00	1	865	0.12%
2023/09/28	0	33.55	0	0.00	33.40	0	904	0.00%
2023/09/27	0	33.70	0	0.00	33.40	0	917	0.00%
2023/09/26	3	33.75	14	33.72	33.65	-11	931	-1.18%
2023/09/25	0	0.00	11	33.61	34.00	-11	942	-1.17%
2023/09/21	5	32.41	0	0.00	32.05	5	946	0.53%
2023/09/20	3	32.75	0	0.00	32.45	3	949	0.32%
2023/09/19	1	33.15	0	0.00	33.00	1	956	0.10%
2023/09/15	2	33.40	0	0.00	33.35	2	968	0.21%
2023/09/13	0	0.00	0	32.55	33.30	0	978	0.00%
2023/09/12	0	0.00	1	32.50	32.55	-1	985	-0.10%
2023/09/11	3	32.15	0	0.00	32.20	3	991	0.30%
2023/09/08	2	32.05	0	0.00	32.05	2	995	0.20%
2023/09/07	0	0.00	2	35.20	35.45	-2	959	-0.21%
2023/09/06	2	35.00	0	0.00	34.90	2	964	0.21%
2023/08/24	0.1	34.00	0	0.00	33.70	0.1	1,833	0.01%
2023/08/22	3	34.40	3	33.80	33.80	0	1,907	0.00%
2023/08/21	3	33.90	3	34.73	34.55	0	1,939	0.00%
2023/08/18	2	34.55	2	33.75	33.75	0	1,979	0.00%
2023/08/16	1	34.10	3	34.20	34.20	-2	2,091	-0.10%
2023/08/14	10	33.58	10	33.65	33.65	0	2,402	0.00%
2023/08/08	14	36.58	3	36.67	35.80	11	2,443	0.45%
2023/08/04	0	0.00	2	38.65	38.60	-2	2,456	-0.08%
2023/08/02	0	0.00	5	39.30	38.90	-5	2,540	-0.20%
2023/08/01	0.3	40.05	1	39.40	39.45	-0.7	2,539	-0.03%
2023/07/31	1	39.90	2	40.00	39.20	-1	2,534	-0.04%
2023/07/28	2	39.25	0	0.00	39.30	2	2,525	0.08%
2023/07/27	1	39.75	3	39.80	39.75	-2	2,528	-0.08%
2023/07/26	8.4	40.45	7	40.18	39.85	1.4	2,514	0.05%
2023/07/24	3	37.45	0	0.00	37.55	3	2,471	0.12%
2023/07/21	1	39.00	0	0.00	38.80	1	2,470	0.04%
2023/07/20	1	39.30	1	39.00	39.50	0	2,506	0.00%
2023/07/19	1	38.85	12.4	38.61	38.60	-11.4	2,534	-0.45%
2023/07/18	3	40.10	1	42.00	40.00	2	2,806	0.07%
2023/07/17	3	39.98	5	41.46	41.35	-2	2,950	-0.07%
2023/07/14	18	40.53	12	40.78	40.70	6	2,957	0.20%
2023/07/13	43	40.87	21	40.55	40.60	22	2,983	0.74%
2023/07/12	0	0.00	15	42.04	41.80	-15	3,007	-0.50%
2023/07/11	0	0.00	4	43.03	42.05	-4	3,017	-0.13%
2023/07/07	0.5	44.35	0	0.00	44.30	0.5	3,032	0.02%
2023/07/06	3	45.80	0	0.00	45.35	3	3,024	0.10%
2023/07/05	2	45.85	6	46.18	45.80	-4	3,024	-0.13%
2023/07/04	2	45.90	1	46.10	45.80	1	3,031	0.03%
2023/06/30	0.2	46.00	3	45.75	46.10	-2.8	3,063	-0.09%
2023/06/29	2.3	45.19	1	45.15	45.15	1.3	3,075	0.04%
2023/06/28	1	44.90	2	45.33	44.80	-1	3,100	-0.03%
2023/06/27	2.3	45.17	1	45.15	44.85	1.3	3,114	0.04%
2023/06/21	1	45.05	2	45.15	45.10	-1	3,115	-0.03%
2023/06/20	0	0.00	3	45.22	45.10	-3	3,121	-0.10%
2023/06/16	10.3	45.66	1	45.65	45.60	9.3	3,148	0.30%
2023/06/15	2	45.13	1	45.50	45.10	1	3,153	0.03%
2023/06/14	1.3	45.23	1	45.60	45.10	0.3	3,154	0.01%
2023/06/13	2	45.05	1	45.30	45.00	1	3,180	0.03%
2023/06/12	3	44.78	0	0.00	44.80	3	3,194	0.09%
2023/06/09	0	0.00	1	45.75	45.65	-1	3,182	-0.03%
2023/06/08	23.3	45.39	22.3	45.17	45.15	1	3,190	0.03%
2023/06/07	28	48.66	4.1	48.52	48.00	23.9	3,131	0.76%
2023/06/06	72.1	50.26	23	48.81	48.55	49.1	3,109	1.58%
2023/06/05	5	49.79	9	50.08	52.50	-4	2,854	-0.14%
2023/06/02	3	47.98	2	48.25	47.80	1	2,656	0.04%
2023/06/01	41	47.78	1	48.00	47.70	40	2,702	1.48%
2023/05/31	3	48.08	82	48.28	48.20	-79	2,712	-2.91%
2023/05/30	2	47.50	1	48.20	47.65	1	2,716	0.04%
2023/05/29	1	47.80	2	47.55	47.80	-1	2,746	-0.04%
2023/05/26	5	47.86	16	47.53	46.85	-11	2,754	-0.40%
2023/05/25	0	0.00	2	48.35	48.25	-2	2,728	-0.07%
2023/05/24	2	48.35	2	48.73	48.60	0	2,775	0.00%
2023/05/23	3	48.75	3	48.60	48.10	0	2,944	0.00%
2023/05/22	1	48.70	2	48.00	48.70	-1	2,921	-0.03%
2023/05/19	1.3	49.03	2	47.75	47.15	-0.7	2,899	-0.02%
2023/05/18	12	47.57	12	47.84	48.00	0	2,796	0.00%
2023/05/16	0	0.00	1	45.90	45.60	-1	2,792	-0.04%
2023/05/15	2	45.05	0	0.00	45.05	2	3,029	0.07%
2023/05/11	2	45.18	1	44.60	43.95	1	3,781	0.03%
2023/05/10	1	45.70	2	46.00	45.75	-1	3,852	-0.03%
2023/05/09	5	46.75	12	46.55	45.80	-7	3,887	-0.18%
2023/05/05	1	44.90	3	44.80	44.75	-2	3,850	-0.05%
2023/05/03	1	44.90	0	0.00	44.85	1	3,990	0.03%
2023/05/02	2	45.00	4	45.30	45.30	-2	4,119	-0.05%
2023/04/28	1	44.90	1	45.15	44.80	0	4,150	0.00%
2023/04/27	3	44.55	9	44.82	44.60	-6	4,164	-0.14%
2023/04/26	9	44.16	7	44.47	44.40	2	4,181	0.05%
2023/04/25	2	46.70	2	45.93	45.05	0	4,203	0.00%
2023/04/24	3	46.72	3	46.83	46.95	0	4,200	0.00%
2023/04/21	29	50.22	14	50.16	47.80	15	4,222	0.36%
2023/04/20	41	47.21	38	47.88	49.15	3	3,992	0.08%
2023/04/19	0	0.00	5	47.61	47.45	-5	3,886	-0.13%
2023/04/18	0	0.00	2	47.55	46.95	-2	3,902	-0.05%
2023/04/17	6	47.68	2	46.18	47.90	4	3,911	0.10%
2023/04/14	1	45.40	0	0.00	45.40	1	3,918	0.03%
2023/04/13	1	46.30	0	0.00	45.80	1	3,937	0.03%
2023/04/12	0	0.00	12	47.05	46.95	-12	3,960	-0.30%
2023/04/11	1	46.40	6	46.95	46.45	-5	3,989	-0.13%
2023/04/10	6	46.75	3	47.18	46.70	3	4,038	0.07%
2023/04/07	3	47.32	1	47.55	47.10	2	4,091	0.05%
2023/04/06	1	47.65	0	0.00	47.90	1	4,104	0.02%
2023/03/30	0	0.00	3	47.18	47.15	-3	4,185	-0.07%
2023/03/29	2	46.30	1	46.35	46.65	1	4,292	0.02%
2023/03/27	0	0.00	1	46.65	46.45	-1	4,443	-0.02%
2023/03/24	3	46.38	10	46.35	46.45	-7	4,549	-0.15%
2023/03/23	3	46.25	0.2	46.40	46.10	2.8	4,777	0.06%
2023/03/22	0	0.00	2	46.85	46.50	-2	4,822	-0.04%
2023/03/17	0	0.00	1	44.75	44.80	-1	4,909	-0.02%
2023/03/16	5	43.50	5	43.66	43.90	0	4,992	0.00%
2023/03/15	0	0.00	1	46.40	45.05	-1	5,128	-0.02%
2023/03/14	1	45.85	6	45.76	45.60	-5	5,250	-0.10%
2023/03/13	50	45.62	2	46.00	45.65	48	5,350	0.90%
2023/03/10	41	47.72	3	46.75	46.50	38	5,464	0.70%
2023/03/09	2	49.10	1	48.75	48.50	1	5,713	0.02%
2023/03/08	2	49.40	3.2	49.04	49.65	-1.2	6,146	-0.02%
2023/03/07	44	49.52	11	49.61	48.90	33	6,584	0.50%
2023/03/06	2.4	48.63	3	48.35	49.20	-0.6	6,680	-0.01%
2023/03/03	3	47.13	3	47.17	46.95	0	6,748	0.00%
2023/03/02	0	0.00	5.4	46.48	46.40	-5.4	6,874	-0.08%
2023/03/01	4	46.30	0	0.00	46.10	4	7,044	0.06%
2023/02/24	3	48.30	1	48.30	47.75	2	7,402	0.03%
2023/02/23	0	0.00	1	49.10	48.75	-1	7,711	-0.01%
2023/02/22	7	48.59	0	0.00	48.50	7	8,173	0.09%
2023/02/21	15	50.80	12	51.16	50.60	3	8,289	0.04%
2023/02/20	1	49.65	8	49.59	49.50	-7	8,296	-0.08%
2023/02/17	0	0.00	9	49.33	49.10	-9	8,798	-0.10%
2023/02/16	10	49.00	14	48.99	49.30	-4	9,004	-0.04%
2023/02/15	10	48.97	1	48.95	48.55	9	9,390	0.10%
2023/02/14	2	49.33	3	48.63	48.45	-1	9,741	-0.01%
2023/02/13	21	51.35	9	50.88	50.10	12	10,316	0.12%
2023/02/10	12.4	51.08	34.4	51.61	51.10	-22	10,707	-0.21%
2023/02/09	17	48.56	16	48.32	48.65	1	11,927	0.01%
2023/02/08	6	47.02	9	46.57	45.90	-3	12,699	-0.02%
2023/02/07	4	45.83	7.4	45.99	46.30	-3.4	13,526	-0.03%
2023/02/06	22	45.04	2	45.23	45.10	20	14,926	0.13%
2023/02/03	3	45.22	1	46.00	44.90	2	15,698	0.01%
2023/02/02	2	46.00	12	46.17	46.30	-10	16,203	-0.06%
2023/02/01	20	46.27	22	46.32	46.15	-2	16,653	-0.01%
2023/01/31	30	43.96	30.4	44.46	46.40	-0.4	16,819	0.00%
2023/01/16	0	0.00	1	41.95	42.00	-1	17,478	-0.01%
2023/01/13	0.3	42.05	2	41.75	41.40	-1.7	17,827	-0.01%
2023/01/12	1	42.05	0	0.00	42.00	1	18,213	0.01%
2023/01/11	3	43.15	1.4	42.64	43.15	1.6	18,617	0.01%
2023/01/10	3	43.57	2	43.35	42.65	1	19,417	0.01%
2023/01/09	8	43.45	6	43.46	43.45	2	20,366	0.01%
2023/01/06	8	44.20	0	0.00	43.85	8	20,461	0.04%
2023/01/05	1	46.15	0	0.00	44.35	1	20,747	0.00%
2023/01/04	1	46.80	2	46.50	45.85	-1	21,028	0.00%
2023/01/03	1	45.40	0	0.00	45.50	1	21,281	0.00%
2022/12/30	4	44.80	4	45.34	44.80	0	21,770	0.00%
2022/12/29	1	43.75	4	43.60	44.90	-3	22,646	-0.01%
2022/12/28	3	44.80	55	44.89	44.20	-52	23,650	-0.22%
2022/12/27	10	46.21	8	45.61	45.30	2	24,351	0.01%
2022/12/23	0.2	46.70	2	47.20	47.20	-1.8	24,821	-0.01%
2022/12/22	20	47.03	0	0.00	46.55	20	25,295	0.08%
2022/12/21	2	47.32	1	47.95	46.95	1	26,034	0.00%
2022/12/20	6	51.33	16	51.77	49.05	-10	26,073	-0.04%
2022/12/19	8	52.99	4	52.20	51.80	4	26,055	0.02%
2022/12/16	9	53.03	7	52.33	53.10	2	26,093	0.01%
2022/12/15	6	53.20	7.4	53.08	53.20	-1.4	26,077	-0.01%
2022/12/14	2	50.55	2	50.95	50.80	0	25,943	0.00%
2022/12/13	0	50.40	0	0.00	50.10	0	25,995	0.00%
2022/12/09	2	51.10	33	50.95	50.60	-31	26,300	-0.12%
2022/12/08	8	50.93	4	51.15	51.20	4	26,408	0.02%
2022/12/07	13	52.46	9	51.18	50.50	4	26,426	0.02%
2022/12/06	29	54.12	27	53.21	53.20	2	26,607	0.01%
2022/12/05	6	53.48	6	53.38	53.10	0	26,694	0.00%
2022/12/02	17	54.52	18	54.32	53.90	-1	26,841	0.00%
2022/12/01	71	55.11	13	54.93	54.20	58	27,484	0.21%
2022/11/30	65	56.32	23	54.94	54.80	42	27,478	0.15%
2022/11/29	52	54.73	51	56.06	56.70	1	27,194	0.00%
2022/11/28	22	52.93	26	52.13	53.60	-4	26,958	-0.01%
2022/11/25	8	53.40	9	53.47	52.50	-1	26,952	0.00%
2022/11/24	4	53.40	21	53.68	53.80	-17	27,092	-0.06%
2022/11/23	24	53.33	29	52.85	52.80	-5	27,235	-0.02%
2022/11/22	16	53.43	9	54.28	53.10	7	27,187	0.03%
2022/11/21	34	53.79	22	54.57	54.10	12	27,447	0.04%
2022/11/18	50	54.42	71	54.47	53.40	-21	27,657	-0.08%
2022/11/17	26	53.32	37	53.39	52.90	-11	27,353	-0.04%
2022/11/16	75	52.60	63.2	52.73	53.00	11.9	27,302	0.04%
2022/11/15	23	54.32	28	54.55	53.60	-5	27,611	-0.02%
2022/11/14	72.2	51.99	81	52.30	52.70	-8.9	27,488	-0.03%
2022/11/11	102	53.23	57	51.94	51.60	45	27,383	0.16%	大買/
2022/11/10	56	52.89	73	52.78	52.80	-17	27,008	-0.06%
2022/11/09	88	54.36	123	53.29	52.00	-35	26,633	-0.13%	大賣/
2022/11/08	54	55.90	59	55.27	53.00	-5	26,009	-0.02%
2022/11/07	108	58.42	96	57.43	57.00	12	25,403	0.05%	大買/
2022/11/04	80	53.17	56	54.63	56.10	24	23,841	0.10%
2022/11/03	53	51.02	39	50.97	51.00	14	22,899	0.06%
2022/11/02	53	51.62	24	51.34	50.30	29	22,147	0.13%
2022/11/01	14	47.42	25	48.28	49.10	-11	20,718	-0.05%
2022/10/31	15	46.19	18	45.76	46.00	-3	20,013	-0.01%
2022/10/28	58	44.79	66	44.33	43.85	-8	19,532	-0.04%
2022/10/27	9	42.31	34	43.49	44.95	-25	19,120	-0.13%
2022/10/26	29	42.27	27	41.37	40.90	2	19,042	0.01%
2022/10/25	35	43.37	21	42.68	42.50	14	19,151	0.07%
2022/10/24	8	45.18	47	45.59	44.50	-39	19,007	-0.21%
2022/10/21	31	44.83	32	44.73	43.65	-1	18,686	-0.01%
2022/10/20	82	45.24	39	45.23	45.10	43	18,364	0.23%
2022/10/19	78	46.74	73	46.90	46.35	5	18,002	0.03%
2022/10/18	66	46.96	91	47.31	46.85	-25	17,609	-0.14%
2022/10/17	48	45.19	38	45.21	47.20	10	16,884	0.06%
2022/10/14	5	43.04	24	43.72	44.00	-19	16,217	-0.12%
2022/10/13	38	42.51	69	41.40	40.00	-31	16,103	-0.19%
2022/10/12	12	43.83	11	43.95	44.25	1	15,821	0.01%
2022/10/11	73	43.35	29	43.26	43.00	44	15,566	0.28%
2022/10/07	47	45.30	18	45.15	45.05	29	15,324	0.19%
2022/10/06	80	45.97	88	46.38	46.05	-8	14,887	-0.05%
2022/10/05	136	45.87	98	46.28	44.40	38	14,037	0.27%	大買/
2022/10/04	50	43.89	113.1	44.24	45.80	-63.1	13,091	-0.48%	大賣/
2022/10/03	62	41.62	66	41.92	41.65	-4	12,429	-0.03%
2022/09/30	30	41.43	30	41.58	42.00	0	12,325	0.00%
2022/09/29	59	42.02	92	42.05	42.50	-33	12,145	-0.27%
2022/09/28	166	40.95	160	41.19	40.10	6	11,713	0.05%	大買/大賣/
2022/09/27	4.1	38.26	3	38.68	39.70	1.1	11,055	0.01%
2022/09/26	3	37.45	5	37.02	36.45	-2	11,094	-0.02%
2022/09/23	11	39.32	11	39.48	38.90	0	11,248	0.00%
2022/09/22	1	39.50	6	38.48	39.60	-5	11,374	-0.04%
2022/09/21	6	37.93	12	38.11	38.25	-6	11,500	-0.05%
2022/09/20	8	37.87	4	37.75	37.80	4	11,494	0.03%
2022/09/19	7	38.14	4	37.48	37.50	3	11,556	0.03%
2022/09/16	66	40.92	45	40.88	39.25	21	11,598	0.18%
2022/09/15	33	42.58	15	42.17	41.95	18	11,485	0.16%
2022/09/14	14	42.23	16	42.53	42.65	-2	11,510	-0.02%
2022/09/13	51	44.29	50	44.98	43.40	1	11,628	0.01%
2022/09/12	13	43.94	25	44.08	44.10	-12	11,539	-0.10%
2022/09/08	19	43.42	36	43.62	43.00	-17	11,574	-0.15%
2022/09/07	70	43.42	24	43.48	42.75	46	11,941	0.39%
2022/09/06	16	43.00	0	0.00	41.90	16	11,433	0.14%
2022/09/05	9	42.11	28	43.22	43.15	-19	11,656	-0.16%
2022/09/02	48	42.98	56	43.32	42.85	-8	11,739	-0.07%
2022/09/01	15	42.45	6	42.97	41.75	9	12,208	0.07%
2022/08/31	28	42.89	18	42.92	42.75	10	12,974	0.08%
2022/08/30	32	41.63	22	41.78	41.95	10	13,655	0.07%
2022/08/29	3	41.00	8	40.76	40.30	-5	13,706	-0.04%
2022/08/26	78	42.44	69	42.45	41.10	9	13,864	0.06%
2022/08/25	19	41.81	36	42.04	42.95	-17	13,788	-0.12%
2022/08/24	10	39.69	16	39.65	39.05	-6	14,421	-0.04%
2022/08/23	5	38.23	8	38.24	39.20	-3	14,622	-0.02%
2022/08/22	31	39.50	20	39.79	38.50	11	14,984	0.07%
2022/08/19	26	37.71	35	37.66	39.35	-9	15,048	-0.06%
2022/08/18	5	35.89	34	35.92	35.80	-29	15,560	-0.19%
2022/08/17	31	35.11	2	35.05	35.50	29	16,850	0.17%
2022/08/16	4	35.00	1	35.65	34.70	3	18,118	0.02%
2022/08/15	1	35.55	14	35.40	35.15	-13	18,513	-0.07%
2022/08/12	12	34.53	3	34.50	34.50	9	19,478	0.05%
2022/08/11	19	35.84	38	35.44	35.00	-19	20,038	-0.09%
2022/08/10	52	35.38	34	35.45	35.40	18	19,999	0.09%
2022/08/09	20	34.48	23	34.58	34.55	-3	19,919	-0.02%
2022/08/08	3	32.33	11	32.81	33.25	-8	19,900	-0.04%
2022/08/05	9	33.87	4	34.14	33.20	5	20,025	0.02%
2022/08/04	18	32.31	11	32.20	32.60	7	20,077	0.03%
2022/08/03	12	33.82	12	33.03	33.00	0	20,158	0.00%
2022/08/02	126	35.85	116.1	35.64	33.95	10	20,260	0.05%	大買/大賣/
2022/08/01	54	34.91	41	35.47	35.55	13	20,248	0.06%
2022/07/29	2	34.06	1	33.65	33.65	1	20,486	0.01%
2022/07/28	1	31.80	2	32.00	31.75	-1	20,628	0.00%
2022/07/27	4	31.33	4	31.28	31.70	0	20,668	0.00%
2022/07/26	3	32.15	2	31.83	31.55	1	20,805	0.00%
2022/07/25	0	33.68	6	32.93	32.70	-6	20,901	-0.03%
2022/07/22	9.1	34.61	10	34.37	33.95	-0.9	20,911	0.00%
2022/07/21	26	34.40	14	34.77	34.75	12	20,877	0.06%
2022/07/20	4	33.38	8	33.55	32.80	-4	20,669	-0.02%
2022/07/19	3	32.97	7	33.01	32.95	-4	20,751	-0.02%
2022/07/18	2	32.35	2	32.40	32.95	0	20,908	0.00%
2022/07/15	3	31.78	29	32.03	32.15	-26	21,217	-0.12%
2022/07/14	10	31.51	13	31.18	31.60	-3	21,762	-0.01%
2022/07/13	6	31.23	7	31.31	31.00	-1	21,939	0.00%
2022/07/12	17	31.19	8	30.28	30.10	9	22,048	0.04%
2022/07/11	31	32.89	24	33.01	33.20	7	22,243	0.03%
2022/07/08	20	33.31	11	33.45	33.10	9	22,337	0.04%
2022/07/07	22	31.77	26	32.17	32.80	-4	22,393	-0.02%
2022/07/06	21	32.50	20	31.79	31.45	1	22,466	0.00%
2022/07/05	28	33.52	20	33.61	33.35	8	22,456	0.04%
2022/07/04	16	33.73	20	33.13	33.00	-4	22,367	-0.02%
2022/07/01	25	38.43	32	37.83	34.95	-7	22,204	-0.03%
2022/06/30	21	39.40	21	38.87	38.80	0	21,963	0.00%
2022/06/29	16	39.64	23	39.12	39.85	-7	21,716	-0.03%
2022/06/28	6	38.18	9	38.41	38.30	-3	21,509	-0.01%
2022/06/27	12	38.93	13	39.06	39.15	-1	21,440	0.00%
2022/06/24	36	37.61	25	37.59	37.25	11	21,317	0.05%
2022/06/23	32	37.55	39	37.23	37.15	-7	21,166	-0.03%
2022/06/22	41	37.81	45	37.62	36.95	-4	21,030	-0.02%
2022/06/21	38	39.15	33	39.53	40.05	5	20,891	0.02%
2022/06/20	90	39.97	98	39.82	38.50	-8	20,685	-0.04%
2022/06/17	80	41.67	168	41.53	42.30	-88	20,450	-0.43%	大賣/
2022/06/16	161	44.30	72	44.93	42.45	89	20,222	0.44%	大買/
2022/06/15	36	43.22	51	43.47	42.95	-15	19,648	-0.08%
2022/06/14	57	42.70	38	42.71	43.80	19	19,469	0.10%
2022/06/13	57.1	43.50	52	43.60	42.05	5.1	18,987	0.03%
2022/06/10	226	45.95	215	45.75	45.00	11	18,756	0.06%	大買/大賣/
2022/06/09	123	45.18	127	45.40	46.20	-4	18,246	-0.02%	大買/大賣/
2022/06/08	103	44.26	96	44.30	44.85	7	17,410	0.04%	大買/
2022/06/07	84	41.52	99	42.28	42.35	-15	16,494	-0.09%
2022/06/06	45	41.10	36	41.67	40.60	9	16,160	0.06%
2022/06/02	159	43.36	144	44.97	42.85	15	15,886	0.09%	大買/大賣/
2022/06/01	196	45.09	202	43.44	44.45	-6	15,334	-0.04%	大買/大賣/
2022/05/31	41	43.71	23	43.63	42.75	18	14,221	0.13%
2022/05/30	103	44.18	92	44.28	45.15	11	13,913	0.08%	大買/
2022/05/27	59	43.58	63	43.73	44.00	-4	13,440	-0.03%
2022/05/26	69	45.26	56	44.96	44.75	13	12,892	0.10%
2022/05/25	45	45.71	123	45.99	44.30	-78	11,971	-0.65%	大賣/
2022/05/24	209	46.71	52	46.16	43.10	157	10,571	1.49%	大買/鉅額交易
2022/05/23	23	45.13	38	46.19	46.25	-15	9,280	-0.16%
2022/05/20	16	40.50	23.1	40.21	42.05	-7.1	8,880	-0.08%
2022/05/19	40	36.83	32	37.48	38.25	8	7,899	0.10%
2022/05/18	3	34.63	5	34.18	34.80	-2	7,409	-0.03%
2022/05/17	2	33.90	2	33.50	34.15	0	7,415	0.00%
2022/05/16	8	34.58	10	33.79	33.40	-2	7,434	-0.03%
2022/05/13	8	34.36	13	34.63	34.85	-5	7,434	-0.07%
2022/05/12	6	33.23	9	33.81	33.15	-3	7,281	-0.04%
2022/05/11	9	34.37	10	34.19	33.25	-1	7,139	-0.01%
2022/05/10	16	33.38	10	33.00	33.85	6	7,000	0.09%
2022/05/09	20	35.77	4	35.40	35.00	16	6,813	0.23%
2022/05/06	31	37.03	32	37.91	37.40	-1	6,635	-0.02%
2022/05/05	10	36.45	12	36.65	37.40	-2	6,103	-0.03%
2022/05/04	7	34.79	21	34.74	34.00	-14	5,819	-0.24%
2022/05/03	30	35.48	52	35.36	35.40	-22	5,729	-0.38%
2022/04/29	9	34.57	45	35.45	35.65	-36	5,548	-0.65%
2022/04/28	5	33.10	5	33.03	32.45	0	5,403	0.00%
2022/04/27	7	31.69	8	32.96	32.60	-1	5,361	-0.02%
2022/04/26	41	35.18	21	35.70	33.15	20	5,292	0.38%
2022/04/25	1	36.70	28	35.57	35.10	-27	5,275	-0.51%
2022/04/22	13	37.42	1	37.15	37.60	12	5,230	0.23%
2022/04/21	60	38.68	40	38.70	38.10	20	5,046	0.40%
2022/04/20	43	37.47	39	37.85	38.40	4	4,666	0.09%
2022/04/19	4	34.23	18	34.87	35.65	-14	4,051	-0.35%
2022/04/18	11	32.92	28	34.07	32.45	-17	3,787	-0.45%
2022/04/15	8	32.76	2	33.23	32.15	6	3,640	0.16%
2022/04/14	6	33.98	41	34.29	35.00	-35	3,359	-1.04%
2022/04/13	3	31.80	4	32.38	33.00	-1	3,170	-0.03%
2022/04/12	4	30.26	10	30.43	31.00	-6	2,949	-0.20%
2022/04/11	13	27.78	222	28.05	28.90	-209	2,760	-7.57%	大賣/鉅額交易
2022/04/07	2	25.05	0	0.00	25.30	2	2,591	0.08%
2022/03/30	0	0.00	1	27.15	27.15	-1	2,504	-0.04%
2022/03/29	2	25.83	82	25.75	26.00	-80	2,472	-3.24%
2022/03/28	5	26.71	1	26.75	26.75	4	2,420	0.17%
2022/03/25	6	27.76	1	27.65	27.60	5	2,398	0.21%
2022/03/24	1	28.30	4	28.45	28.10	-3	2,376	-0.13%
2022/03/23	0	0.00	1	28.25	28.25	-1	2,322	-0.04%
2022/03/22	4	28.26	0	0.00	27.90	4	2,295	0.17%
2022/03/21	5	28.14	5	28.54	28.85	0	2,266	0.00%
2022/03/18	61	27.98	2	28.08	28.05	59	2,220	2.66%
2022/03/17	142	28.85	118	28.51	29.05	24	2,161	1.11%	大買/大賣/
2022/03/16	2	26.95	5	26.70	26.90	-3	2,059	-0.15%
2022/03/15	11	26.96	2	26.65	26.10	9	2,031	0.44%
2022/03/14	16	29.21	9	29.02	27.60	7	1,980	0.35%
2022/03/11	204.1	27.39	13	28.50	28.60	191.1	1,780	10.73%	大買/鉅額交易
2022/03/10	8	27.59	8	27.94	26.85	0	1,679	0.00%
2022/03/09	1	26.10	1	26.30	26.45	0	1,629	0.00%
2022/03/08	1	26.55	1	25.75	25.80	0	1,610	0.00%
2022/03/07	2	27.85	1	28.00	27.50	1	1,575	0.06%
2022/03/04	6	28.71	7	28.93	28.60	-1	1,528	-0.07%
2022/03/03	16	28.23	17	28.15	27.80	-1	1,452	-0.07%
2022/03/02	1	27.05	2	27.18	27.05	-1	1,367	-0.07%
2022/03/01	8	26.75	8	26.93	27.65	0	1,326	0.00%
2022/02/25	4	25.53	2	25.33	25.15	2	1,271	0.16%
2022/02/24	5	25.25	5	24.90	24.70	0	1,257	0.00%
2022/02/22	2	27.50	25	27.18	26.45	-23	1,193	-1.93%
2022/02/21	4	28.61	5	28.68	28.35	-1	1,143	-0.09%
2022/02/18	7	28.13	6	27.79	27.50	1	1,085	0.09%
2022/02/17	8	26.76	2	26.85	26.80	6	966	0.62%
2022/02/16	5	26.00	5	26.48	27.10	0	868	0.00%
2022/02/15	17	25.64	16	25.74	24.75	1	778	0.13%
2022/02/14	2	24.45	0	0.00	24.45	2	615	0.32%
2022/01/20	3	24.00	1	24.25	22.95	2	569	0.35%
2022/01/19	0	0.00	1	24.00	23.95	-1	545	-0.18%
2022/01/18	2	24.20	0	0.00	25.00	2	509	0.39%
2022/01/17	0	0.00	4	24.30	25.65	-4	378	-1.06%
2022/01/14	1	23.15	10	22.80	23.35	-9	290	-3.10%
2022/01/11	5	21.90	0	0.00	22.00	5	258	1.93%
2022/01/10	5	23.45	0	0.00	22.50	5	254	1.97%
2022/01/05	0	0.00	10	22.30	22.20	-10	193	-5.16%
2021/12/27	0	0.00	2	21.05	21.20	-2	172	-1.16%
2021/12/23	0	0.00	5	20.70	20.45	-5	170	-2.93%
2021/12/15	0	0.00	16	21.01	21.25	-16	171	-9.33%
2021/12/13	0	0.00	8	20.87	20.65	-8	162	-4.93%
2021/12/10	0	0.00	17	20.75	20.55	-17	160	-10.57%
2021/12/09	0	0.00	2	20.63	20.20	-2	155	-1.29%
2021/12/08	2	20.73	0	0.00	20.40	2	154	1.30%
2021/12/07	5	21.91	6	21.06	20.95	-1	147	-0.68%
2021/12/06	0	0.00	45	19.58	20.15	-45	124	-36.24%
2021/12/03	0	0.00	25	19.18	19.10	-25	118	-21.07%
2021/12/02	0	0.00	1	19.25	19.15	-1	118	-0.84%
2021/12/01	0	0.00	4	19.15	19.05	-4	119	-3.34%
2021/11/11	0	0.00	27	19.46	19.50	-27	120	-22.40%
2021/11/10	0	0.00	18	19.74	19.80	-18	122	-14.68%
2021/11/09	0	0.00	1	19.70	19.20	-1	122	-0.81%
2021/11/05	0	0.00	4	19.98	19.60	-4	125	-3.19%
2021/11/04	0	0.00	4	19.93	19.70	-4	119	-3.34%
2021/11/02	1	19.65	0	0.00	19.35	1	114	0.87%
2021/11/01	0	0.00	3	20.70	20.45	-3	117	-2.56%
2021/10/29	10	19.94	5	19.78	19.55	5	114	4.38%
2021/10/28	1	18.85	0	0.00	18.85	1	110	0.91%
2021/10/27	0	0.00	2	19.45	19.20	-2	112	-1.78%
2021/10/26	0	0.00	6	19.33	19.00	-6	117	-5.12%
2021/10/25	0	0.00	4	18.88	18.65	-4	119	-3.35%
2021/10/18	0	0.00	1	17.95	17.95	-1	219	-0.46%
2021/10/14	0	0.00	1	18.40	18.15	-1	230	-0.43%
2021/10/07	0	0.00	2	18.65	18.60	-2	250	-0.80%
2021/10/06	0	0.00	2	18.40	18.40	-2	273	-0.73%
2021/10/04	0	0.00	20	18.53	18.40	-20	287	-6.97%
2021/10/01	0	0.00	7	18.68	18.75	-7	290	-2.41%
2021/09/30	0	0.00	2	18.95	18.95	-2	317	-0.63%
2021/09/23	0	0.00	11	19.53	19.60	-11	371	-2.95%
2021/09/22	0	0.00	10	19.30	19.50	-10	373	-2.68%
2021/09/15	0	0.00	10	19.50	19.55	-10	376	-2.65%
2021/09/08	0	0.00	10	19.00	19.10	-10	379	-2.63%
2021/09/07	0	0.00	11	19.12	19.00	-11	379	-2.90%
2021/09/01	2	19.70	1	20.10	19.60	1	377	0.26%
2021/08/18	0	0.00	3	19.35	20.25	-3	372	-0.81%
2021/08/11	0	0.00	5	21.00	20.55	-5	363	-1.38%
2021/08/10	1	21.00	0	0.00	20.90	1	360	0.28%
2021/08/09	1	21.35	0	0.00	21.05	1	360	0.28%
2021/08/06	1	22.45	5	22.85	22.95	-4	351	-1.14%
2021/08/05	0	0.00	5	22.70	22.60	-5	345	-1.45%
2021/07/29	2	22.55	0	0.00	22.70	2	342	0.58%
2021/07/28	21	22.77	0	0.00	22.45	21	337	6.23%
2021/07/27	0	0.00	119	24.75	24.75	-119	299	-39.73%	大賣/鉅額交易
2021/07/26	0	0.00	24	22.53	22.50	-24	257	-9.30%
2021/07/23	0	0.00	1	22.65	22.45	-1	257	-0.39%
2021/07/20	0	0.00	4	22.54	22.50	-4	249	-1.60%
2021/07/15	0	0.00	1	22.70	22.70	-1	245	-0.41%
2021/07/13	0	0.00	11	23.99	23.20	-11	242	-4.54%
2021/07/12	3	22.08	0	0.00	22.65	3	219	1.37%
2021/07/07	7	22.96	2	22.95	22.90	5	215	2.32%
2021/07/06	5	22.40	13	23.22	23.30	-8	193	-4.13%
2021/07/02	2	19.45	0	0.00	19.30	2	150	1.32%
2021/06/22	0	0.00	4	18.75	18.60	-4	161	-2.48%
2021/06/15	0	0.00	8	19.09	19.55	-8	167	-4.78%
2021/06/08	0	0.00	1	19.30	19.35	-1	189	-0.53%
2021/05/25	0	0.00	2	19.60	19.70	-2	248	-0.80%
2021/05/14	0	0.00	12	19.86	19.80	-12	250	-4.79%
2021/05/11	0	0.00	1	22.40	21.45	-1	241	-0.41%
2021/05/03	0	0.00	1	22.10	21.90	-1	246	-0.41%
2021/04/22	0	0.00	28	22.68	22.50	-28	247	-11.31%
2021/04/15	0	0.00	31	22.01	22.10	-31	239	-12.96%
2021/04/01	1	23.35	1	23.45	23.20	0	213	0.00%
2021/03/16	0	0.00	2	23.95	23.70	-2	211	-0.95%
2021/03/15	0	0.00	1	23.90	23.90	-1	211	-0.47%
2021/03/12	1	23.30	0	0.00	23.40	1	205	0.49%
2021/02/25	0	0.00	15	21.65	21.70	-15	268	-5.59%
2021/02/01	5	21.00	0	0.00	20.75	5	265	1.89%
2021/01/29	0	0.00	1	21.40	21.20	-1	261	-0.38%
2021/01/28	0	0.00	16	22.08	21.95	-16	257	-6.20%
2021/01/26	0	0.00	1	21.60	21.60	-1	251	-0.40%
2021/01/11	0	0.00	1	22.65	22.65	-1	229	-0.44%
2021/01/06	3	23.55	0	0.00	23.40	3	225	1.33%
2021/01/04	1	23.55	0	0.00	23.40	1	221	0.45%
2020/12/31	2	23.20	0	0.00	23.75	2	225	0.89%
2020/12/29	3	23.48	0	0.00	23.60	3	225	1.33%
2020/12/28	0	0.00	2	23.55	23.50	-2	224	-0.89%
2020/12/23	2	23.25	0	0.00	23.30	2	218	0.91%
2020/12/11	0	0.00	1	23.00	23.25	-1	204	-0.49%
2020/12/04	7	24.60	0	0.00	24.55	7	189	3.69%
2020/12/03	0	0.00	1	25.90	25.60	-1	182	-0.55%
2020/12/02	1	27.40	0	0.00	26.75	1	177	0.56%
2020/12/01	0	0.00	1	27.50	26.70	-1	173	-0.57%
2020/11/30	1	27.50	11	27.40	26.70	-10	165	-6.03%
2020/11/27	24	26.92	22	27.13	27.25	2	151	1.32%
2020/11/26	0	0.00	5	25.35	25.35	-5	94	-5.29%
2020/10/13	1	23.25	1	22.95	22.95	0	117	0.00%
2020/10/12	1	23.05	1	23.50	22.85	0	120	0.00%
2020/09/14	2	22.50	0	0.00	22.75	2	176	1.13%
2020/09/03	0	0.00	13	23.03	22.95	-13	203	-6.39%
2020/08/28	1	23.90	1	23.70	23.50	0	226	0.00%
2020/08/04	0	0.00	1	23.50	23.50	-1	314	-0.32%
2020/07/28	2	22.00	18	22.12	22.00	-16	355	-4.51%
2020/07/22	1	24.15	0	0.00	24.40	1	379	0.26%
2020/07/21	1	24.60	0	0.00	24.55	1	375	0.27%
2020/07/17	2	25.40	0	0.00	25.10	2	385	0.52%
2020/07/16	4	25.20	5	25.20	25.70	-1	391	-0.26%
2020/07/15	0	0.00	2	26.00	25.60	-2	395	-0.51%
2020/07/13	0	0.00	3	26.20	26.20	-3	412	-0.73%
2020/07/10	2	25.98	0	0.00	26.00	2	417	0.48%
2020/07/09	3	26.88	0	0.00	27.00	3	415	0.72%
2020/07/08	0	0.00	5	27.85	27.70	-5	411	-1.21%
2020/07/07	0	0.00	1	29.50	29.00	-1	412	-0.24%
2020/07/06	0	0.00	20	29.34	29.30	-20	410	-4.87%
2020/07/03	0	0.00	5	28.85	28.80	-5	411	-1.22%
2020/07/02	0	0.00	1	29.00	29.05	-1	413	-0.24%
2020/07/01	4	27.76	0	0.00	27.95	4	407	0.98%
2020/06/30	5	27.86	0	0.00	27.90	5	407	1.23%
2020/06/19	3	27.70	0	0.00	27.90	3	419	0.72%
2020/06/18	14	27.83	0	0.00	27.40	14	422	3.31%
2020/06/16	4	26.75	5	26.80	26.70	-1	423	-0.24%
2020/06/15	1	26.70	0	0.00	26.55	1	422	0.24%
2020/06/12	2	26.43	25	26.74	27.00	-23	423	-5.43%
2020/06/11	1	27.85	1	27.70	27.70	0	423	0.00%
2020/06/09	1	28.70	15	28.88	28.80	-14	430	-3.25%
2020/06/08	1	30.25	15	30.33	30.40	-14	426	-3.28%
2020/06/05	1	30.35	10	30.00	30.35	-9	423	-2.12%
2020/06/04	0	0.00	1	30.10	30.10	-1	426	-0.23%
2020/06/02	12	29.86	8	29.78	29.75	4	420	0.95%
2020/06/01	5	29.30	3	29.40	29.25	2	414	0.48%
2020/05/28	8	29.80	2	29.95	29.45	6	409	1.46%
2020/05/27	20	29.75	1	29.55	29.80	19	412	4.60%
2020/05/25	23	29.79	1	29.95	29.50	22	408	5.38%
2020/05/22	3	30.37	5	30.50	30.30	-2	401	-0.50%
2020/05/21	6	31.06	0	0.00	31.10	6	402	1.49%
2020/05/20	2	31.00	0	0.00	31.15	2	403	0.50%
2020/05/19	1	30.90	0	0.00	31.10	1	407	0.25%
2020/05/18	19	30.45	0	0.00	30.60	19	408	4.65%
2020/05/15	23	31.77	0	0.00	31.30	23	407	5.64%
2020/05/14	1	32.50	0	0.00	32.30	1	406	0.25%
2020/05/13	8	33.12	0	0.00	33.45	8	406	1.97%
2020/05/12	1	32.60	2	32.93	32.80	-1	402	-0.25%
2020/05/11	14	34.18	2	33.65	33.45	12	399	3.01%
2020/05/08	13	32.13	4	31.56	32.60	9	361	2.49%
2020/05/07	12	31.98	1	30.95	31.10	11	345	3.19%
2020/04/29	6	30.15	0	0.00	29.55	6	334	1.79%
2020/04/28	4	30.56	3	31.30	30.20	1	327	0.31%
2020/04/27	3	30.58	1	30.65	30.95	2	329	0.61%
2020/04/23	1	29.70	0	0.00	29.70	1	329	0.30%
2020/04/22	6	30.35	10	28.95	30.00	-4	342	-1.17%
2020/04/21	9	30.23	0	0.00	29.30	9	338	2.66%
2020/04/20	0	0.00	6	29.99	30.90	-6	335	-1.79%
2020/04/17	2	29.30	5	30.00	30.25	-3	331	-0.91%
2020/04/16	10	29.18	0	0.00	30.55	10	329	3.03%
2020/04/10	0	0.00	1	26.50	26.60	-1	353	-0.28%
2020/04/08	25	26.43	1	25.85	26.50	24	355	6.75%
2020/04/07	6	25.50	6	24.90	25.50	0	357	0.00%
2020/04/06	0.3	24.50	0	0.00	24.50	0.3	362	0.08%
2020/03/31	2	24.25	4	24.70	24.00	-2	373	-0.53%
2020/03/30	2	23.43	0	0.00	23.65	2	380	0.53%
2020/03/27	1	25.20	0	0.00	23.65	1	378	0.26%
2020/03/26	1.7	23.32	0	0.00	23.30	1.7	374	0.45%
2020/03/25	12	24.08	2	24.05	23.60	10	378	2.64%
2020/03/24	20	23.64	0	0.00	22.80	20	381	5.25%
2020/03/19	4	19.80	9	19.57	19.75	-5	380	-1.31%
2020/03/18	0	0.00	1	22.15	21.50	-1	376	-0.27%
2020/03/17	6	20.21	0	0.00	20.15	6	370	1.62%
2020/03/16	15	22.14	0	23.10	21.60	15	370	4.04%
2020/03/13	0	0.00	16	24.00	24.00	-16	366	-4.37%
2020/03/12	2	27.03	10	27.15	26.55	-8	364	-2.20%
2020/03/11	1	29.55	0	0.00	29.25	1	359	0.28%
2020/03/10	3	29.80	30	29.85	29.90	-27	360	-7.48%
2020/03/09	1	32.00	5	32.10	31.90	-4	360	-1.11%
2020/03/05	1	32.90	0	0.00	32.95	1	364	0.27%
2020/03/02	0	0.00	10	32.40	32.15	-10	374	-2.67%
2020/02/27	0	0.00	5	33.85	33.15	-5	371	-1.35%
2020/02/20	0	0.00	5	34.65	34.65	-5	383	-1.30%
2020/02/17	1	34.80	0	0.00	35.05	1	398	0.25%
2020/02/14	1	34.35	0	0.00	35.35	1	415	0.24%
2020/02/13	1	33.65	0	0.00	33.70	1	422	0.24%
2020/02/12	2	34.60	0	0.00	34.30	2	426	0.47%
2020/02/10	4	33.10	0	0.00	33.10	4	433	0.92%
2020/02/07	4	33.84	0	0.00	33.60	4	437	0.92%
2020/02/06	3	33.80	0	0.00	33.95	3	443	0.68%
2020/02/05	2	33.45	0.5	36.80	33.40	1.5	460	0.32%
2020/02/04	1	33.40	0	0.00	33.75	1	478	0.21%
2020/02/03	9	32.89	1.4	34.23	33.00	7.6	504	1.50%
2020/01/31	11	34.02	0	0.00	34.45	11	517	2.13%
2020/01/30	19	34.06	0	0.00	33.55	19	551	3.44%
2020/01/20	6	36.75	20	37.12	36.80	-14	565	-2.48%
2020/01/17	9	36.47	0	0.00	36.50	9	593	1.52%
2020/01/16	35	36.52	15	36.78	36.75	20	593	3.37%
2020/01/15	3	35.15	0	0.00	35.50	3	581	0.52%
2020/01/14	33.2	35.59	0	0.00	35.50	33.2	578	5.74%
2020/01/10	2	35.70	1	35.75	35.70	1	574	0.17%
2020/01/09	68	36.30	0	0.00	35.90	68	565	12.02%
2020/01/08	1	35.10	0	0.00	34.70	1	549	0.18%
2020/01/07	0.2	33.00	0	0.00	33.05	0.2	537	0.04%
2020/01/06	3	32.48	0	0.00	32.50	3	539	0.56%
2020/01/03	1	33.00	0	0.00	33.00	1	542	0.18%
2020/01/02	3	33.00	5	33.00	33.00	-2	542	-0.37%
2019/12/31	4	33.01	0	0.00	32.60	4	544	0.73%
2019/12/30	1	33.00	0	0.00	33.00	1	543	0.18%
2019/12/27	12	32.63	0	0.00	32.50	12	542	2.21%
2019/12/26	20	33.02	0	0.00	33.05	20	559	3.57%
2019/12/25	15	33.46	0	0.00	33.35	15	561	2.67%
2019/12/24	3.4	33.71	0	0.00	33.90	3.4	577	0.60%
2019/12/23	1	33.95	0	0.00	34.00	1	589	0.17%
2019/12/20	8.1	33.95	0	0.00	33.95	8.1	593	1.36%
2019/12/19	15	34.45	0	0.00	34.45	15	607	2.47%
2019/12/18	3	34.88	0	0.00	34.90	3	613	0.50%
2019/12/17	1	34.75	0	0.00	35.00	1	639	0.16%
2019/12/16	5	35.11	0	0.00	35.05	5	674	0.74%
2019/12/13	6	35.34	0	0.00	35.35	6	718	0.84%
2019/12/12	1	35.30	0	0.00	35.65	1	761	0.13%
2019/12/11	3	34.88	2	35.23	35.60	1	776	0.13%
2019/12/10	9	35.57	0	0.00	35.35	9	785	1.15%
2019/12/09	14	35.94	0	0.00	35.85	14	787	1.78%
2019/12/06	3	36.27	0	0.00	36.30	3	787	0.38%
2019/12/05	1	36.20	0	0.00	36.60	1	790	0.13%
2019/12/04	7	35.96	0	0.00	35.95	7	789	0.89%
2019/12/03	6	36.15	0	0.00	36.30	6	789	0.76%
2019/12/02	22	36.00	0	0.00	36.05	22	793	2.77%
2019/11/29	7	35.88	0	0.00	35.90	7	800	0.87%
2019/11/28	12	36.20	1	36.20	36.25	11	815	1.35%
2019/11/27	39	36.41	0	0.00	36.50	39	818	4.76%
2019/11/26	17	37.01	1	37.65	36.70	16	824	1.94%
2019/11/25	6	36.85	0	0.00	37.00	6	831	0.72%
2019/11/22	10	37.11	0	0.00	37.05	10	835	1.20%
2019/11/21	8	36.88	1	36.65	36.65	7	840	0.83%
2019/11/20	2	37.98	1	38.60	37.50	1	842	0.12%
2019/11/13	2	38.03	0	0.00	39.20	2	1,008	0.20%
2019/11/12	0	0.00	1	37.90	38.05	-1	991	-0.10%
2019/11/06	0	0.00	1	36.55	36.55	-1	985	-0.10%
2019/11/05	2	35.70	2	37.00	37.30	0	982	0.00%
2019/11/01	0	0.00	1	41.00	39.25	-1	956	-0.10%
2019/10/31	1	40.15	4	39.64	40.00	-3	935	-0.32%
2019/10/30	1	39.00	0	0.00	38.45	1	907	0.11%
2019/10/29	3	38.00	2	38.70	38.90	1	888	0.11%
2019/10/25	1	37.35	7	37.45	37.60	-6	829	-0.72%
2019/10/23	2	32.55	0	0.00	33.50	2	785	0.25%
2019/10/22	2	32.50	0	0.00	32.90	2	780	0.26%
2019/10/21	6	32.42	0	0.00	32.50	6	782	0.77%
2019/10/18	13	32.53	0	0.00	32.45	13	783	1.66%
2019/10/17	3	32.83	0	0.00	32.90	3	782	0.38%
2019/10/16	8	33.34	0	0.00	33.00	8	782	1.02%
2019/10/14	0	0.00	2	33.40	33.30	-2	780	-0.26%
2019/10/09	2	32.15	0	0.00	32.70	2	775	0.26%
2019/10/03	1	34.60	0	0.00	34.60	1	756	0.13%
2019/10/01	0	0.00	1	33.95	34.30	-1	728	-0.14%
2019/09/27	2	31.20	0	0.00	31.20	2	726	0.28%
2019/09/25	1	35.30	1	36.20	35.40	0	691	0.00%
2019/09/24	2	35.75	0	0.00	35.10	2	687	0.29%
2019/09/19	3	39.32	0	0.00	39.20	3	629	0.48%
2019/09/18	0	0.00	27	33.94	39.00	-27	591	-4.56%
2019/09/17	28	33.70	2	34.13	33.45	26	547	4.75%