南帝 (2108)-兆豐-新竹券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
36.55
漲跌
▲0.50
漲幅
+1.39%
成交量
860張
產業
上市橡膠類股
650人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南帝 (2108)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/24	0	0.00	3	36.05	36.05	-3	524	-0.57%
2024/06/18	4	36.05	0	0.00	36.05	4	515	0.78%
2024/06/17	0	0.00	3	35.90	36.05	-3	513	-0.58%
2024/06/07	0	0.00	4	35.63	35.20	-4	486	-0.82%
2024/06/04	0	0.00	2	34.80	34.70	-2	465	-0.43%
2024/05/23	4	34.18	0	0.00	34.00	4	460	0.87%
2024/05/20	6	34.41	0	0.00	34.30	6	453	1.32%
2024/04/19	2	32.90	0	0.00	32.50	2	327	0.61%
2024/04/18	1	32.70	0	0.00	33.10	1	322	0.31%
2024/03/28	0.2	33.50	0	0.00	33.25	0.2	318	0.06%
2024/03/19	2.1	33.50	0	0.00	33.45	2.1	317	0.66%
2024/03/18	3	33.60	0	0.00	33.60	3	317	0.94%
2024/03/14	1	34.00	0	0.00	33.90	1	321	0.31%
2024/03/13	0.1	34.30	0	0.00	34.15	0.1	323	0.03%
2024/03/12	0.1	34.55	0	0.00	34.35	0.1	322	0.03%
2024/03/08	0.1	34.25	0	0.00	34.05	0.1	339	0.03%
2024/03/07	0.1	34.85	0	0.00	34.80	0.1	351	0.03%
2024/03/05	1	35.20	0	0.00	35.10	1	353	0.28%
2024/03/01	0.2	35.35	0	0.00	35.20	0.2	368	0.05%
2024/02/29	1.1	35.31	0	0.00	35.35	1.1	407	0.27%
2024/02/26	0.1	35.80	0	0.00	35.65	0.1	400	0.02%
2024/02/22	0.1	36.40	0	0.00	36.15	0.1	400	0.02%
2024/02/20	0.1	36.50	0	0.00	36.10	0.1	401	0.02%
2024/02/19	2	36.40	0	0.00	36.45	2	403	0.50%
2024/02/15	0.1	35.90	1	35.80	36.00	-0.9	408	-0.22%
2024/02/05	0.2	35.99	0	0.00	35.95	0.2	406	0.05%
2024/01/17	0.1	35.80	0	0.00	35.55	0.1	428	0.02%
2024/01/10	0.1	36.65	0	0.00	36.60	0.1	458	0.02%
2024/01/09	0.1	37.40	0	0.00	37.00	0.1	464	0.02%
2024/01/08	0	0.00	1	38.00	37.90	-1	474	-0.21%
2024/01/02	0	0.00	1	37.60	37.50	-1	512	-0.20%
2023/12/21	1	38.50	1	37.90	37.85	0	513	0.00%
2023/12/08	0	0.00	2	37.30	37.60	-2	476	-0.42%
2023/12/07	0	0.00	1	37.80	37.70	-1	471	-0.21%
2023/12/05	0	0.00	2	38.55	38.60	-2	464	-0.43%
2023/12/04	2	39.20	0	0.00	39.00	2	447	0.45%
2023/11/30	2	38.03	0	0.00	38.20	2	416	0.48%
2023/11/28	1	37.60	0	0.00	37.75	1	411	0.24%
2023/11/27	3	38.12	1	37.90	38.00	2	398	0.50%
2023/11/13	1.1	34.36	0	0.00	34.50	1.1	336	0.33%
2023/11/10	0.1	34.60	0	0.00	34.40	0.1	338	0.03%
2023/11/07	0.1	34.70	1	34.55	34.55	-0.9	343	-0.26%
2023/11/06	0.1	34.70	0	0.00	34.75	0.1	347	0.03%
2023/11/01	0.1	34.65	0	0.00	34.25	0.1	346	0.03%
2023/10/31	0.1	35.05	0	0.00	34.40	0.1	348	0.03%
2023/10/30	0.1	35.25	0	0.00	35.00	0.1	350	0.03%
2023/10/26	0.1	35.40	0	0.00	35.25	0.1	349	0.03%
2023/10/25	0	0.00	1	35.55	35.55	-1	352	-0.28%
2023/10/18	1	35.85	1	37.50	35.85	0	345	0.00%
2023/10/17	3	38.33	2	38.43	37.85	1	326	0.31%
2023/10/11	0	0.00	1	38.00	38.20	-1	304	-0.33%
2023/09/13	0	0.00	0.3	36.85	36.85	-0.3	339	-0.08%
2023/09/04	1	36.80	0	0.00	37.10	1	444	0.23%
2023/08/31	1	36.10	0	0.00	36.40	1	460	0.22%
2023/08/25	0	0.00	1	36.20	36.05	-1	498	-0.20%
2023/08/07	0	0.00	0.5	36.60	36.65	-0.5	562	-0.08%
2023/07/28	0	0.00	0	36.70	36.80	0	551	0.00%
2023/07/27	0	0.00	0.1	36.60	36.55	-0.1	551	-0.01%
2023/07/26	0	0.00	1	36.00	36.10	-1	554	-0.18%
2023/07/24	0.1	36.10	0	0.00	35.85	0.1	557	0.02%
2023/06/27	1	37.50	0	0.00	37.65	1	703	0.14%
2023/05/30	9	37.80	0	0.00	37.80	9	1,039	0.87%
2023/05/26	1	38.25	0	0.00	38.15	1	1,058	0.09%
2023/05/19	1	38.85	0	0.00	38.85	1	1,089	0.09%
2023/05/18	1	39.50	0	0.00	39.40	1	1,091	0.09%
2023/05/12	1	38.50	0	0.00	38.55	1	1,108	0.09%
2023/05/11	1	38.50	0	0.00	38.60	1	1,133	0.09%
2023/05/08	1	39.25	0	0.00	39.25	1	1,182	0.08%
2023/05/03	1	39.85	0	0.00	39.75	1	1,242	0.08%
2023/05/02	0	0.00	5	39.90	39.80	-5	1,264	-0.40%
2023/04/21	0	0.00	4	39.55	39.15	-4	1,263	-0.32%
2023/03/29	0	0.00	1	41.85	41.80	-1	1,271	-0.08%
2023/03/28	1	42.15	0	0.00	41.90	1	1,290	0.08%
2023/03/21	1	42.00	0	0.00	41.90	1	1,324	0.08%
2023/03/20	1	42.65	0.2	43.20	42.65	0.8	1,309	0.06%
2023/03/17	0.2	42.00	0	0.00	43.20	0.2	1,301	0.02%
2023/03/16	0	0.00	4	41.60	41.65	-4	1,257	-0.32%
2023/03/15	1	45.65	0	0.00	45.25	1	1,216	0.08%
2023/03/14	4	47.20	1.2	46.62	46.55	2.8	1,184	0.24%
2023/03/09	1	43.25	0	0.00	44.00	1	1,030	0.10%
2023/03/08	0.3	43.35	1	44.05	44.05	-0.7	1,024	-0.07%
2023/03/07	0	0.00	2	43.00	43.45	-2	998	-0.20%
2023/03/03	1	42.45	0	0.00	42.35	1	1,045	0.10%
2023/03/01	0.5	42.39	0	0.00	42.25	0.5	1,032	0.05%
2023/02/24	0.2	42.70	0	0.00	43.30	0.2	1,016	0.02%
2023/02/23	0.1	43.35	0	0.00	42.80	0.1	1,011	0.01%
2023/02/13	0.1	41.00	0	0.00	40.55	0.1	1,017	0.01%
2023/01/31	0	0.00	0.2	39.70	39.60	-0.2	906	-0.02%
2023/01/17	0	0.00	0.3	39.20	39.10	-0.3	880	-0.03%
2023/01/16	0.2	38.60	2	38.75	38.80	-1.9	884	-0.21%
2023/01/13	0.3	38.80	0	0.00	38.55	0.3	907	0.03%
2023/01/10	1	38.95	0	0.00	38.95	1	941	0.11%
2023/01/06	1	39.20	0	0.00	39.30	1	941	0.11%
2023/01/05	0	0.00	1	38.40	39.05	-1	933	-0.11%
2023/01/04	0	0.00	1	37.55	37.55	-1	909	-0.11%
2022/12/29	1	37.30	1	37.50	37.25	0	926	0.00%
2022/12/28	1	37.90	0	0.00	37.85	1	927	0.11%
2022/12/27	0	0.00	2	38.80	38.90	-2	940	-0.21%
2022/12/26	0	0.00	1.1	38.82	38.95	-1.1	944	-0.12%
2022/12/23	2.1	37.80	0	0.00	38.20	2.1	950	0.23%
2022/12/22	0	0.00	1	38.35	38.30	-1	960	-0.10%
2022/12/21	2	37.90	1	37.55	37.65	1	982	0.10%
2022/12/20	1	38.75	0	0.00	38.85	1	964	0.10%
2022/12/19	7	40.00	6.3	40.24	39.80	0.7	948	0.07%
2022/12/16	0.3	37.60	0	0.00	37.50	0.3	875	0.03%
2022/12/15	0	0.00	0.1	38.50	38.25	-0.1	881	-0.01%
2022/12/14	0	0.00	0.4	37.99	38.25	-0.4	895	-0.05%
2022/12/13	0	0.00	0.1	37.85	37.45	-0.1	899	-0.01%
2022/12/12	0	0.00	1	37.25	37.70	-1	910	-0.11%
2022/12/08	1	36.75	0	0.00	36.75	1	942	0.11%
2022/12/07	0.3	37.40	0	0.00	36.95	0.3	947	0.03%
2022/12/06	0.4	38.11	0	0.00	37.55	0.4	941	0.04%
2022/12/02	0	0.00	6	38.55	38.55	-6	929	-0.65%
2022/11/30	3	38.70	0.3	38.19	38.75	2.7	942	0.29%
2022/11/29	0.1	37.35	0	0.00	37.35	0.1	928	0.01%
2022/11/28	3.1	37.75	0.2	38.85	37.65	2.9	930	0.31%
2022/11/25	0	0.00	0.7	37.94	38.40	-0.7	903	-0.08%
2022/11/24	0	0.00	0.5	36.85	37.15	-0.5	894	-0.06%
2022/11/18	0	0.00	0.5	37.05	36.75	-0.5	909	-0.05%
2022/11/16	0	0.00	1	36.25	36.25	-1	894	-0.11%
2022/11/14	0	0.00	0.2	36.00	36.00	-0.2	890	-0.02%
2022/11/10	0.2	35.50	0	0.00	35.45	0.2	881	0.02%
2022/11/09	0	0.00	0.4	35.98	35.90	-0.4	879	-0.05%
2022/11/07	0	0.00	1	35.60	35.60	-1	886	-0.11%
2022/11/03	0	0.00	0.1	34.85	34.90	-0.1	887	-0.01%
2022/11/02	0	0.00	0.3	34.80	34.60	-0.3	888	-0.03%
2022/11/01	0	0.00	2	34.18	34.20	-2	891	-0.22%
2022/10/31	1	33.90	0	0.00	33.90	1	896	0.11%
2022/10/28	1	33.80	0	0.00	33.70	1	905	0.11%
2022/10/27	0	0.00	0.5	34.35	34.55	-0.5	913	-0.05%
2022/10/26	1	33.45	1	33.85	33.65	0	920	0.00%
2022/10/25	1	34.05	0	0.00	33.95	1	919	0.11%
2022/10/24	1	35.00	0	0.00	34.70	1	916	0.11%
2022/10/21	0	0.00	3	35.12	35.15	-3	922	-0.33%
2022/10/20	2	33.98	0	0.00	34.20	2	910	0.22%
2022/10/18	0	0.00	2	34.70	35.05	-2	922	-0.22%
2022/10/17	1	33.50	0	0.00	34.35	1	920	0.11%
2022/10/14	0	0.00	1	34.60	34.40	-1	924	-0.11%
2022/10/13	1	33.85	0	0.00	33.20	1	928	0.11%
2022/10/12	1	34.50	0	0.00	35.00	1	927	0.11%
2022/10/11	2	35.78	0	0.00	35.05	2	929	0.22%
2022/10/04	0	0.00	4	37.29	37.40	-4	976	-0.41%
2022/10/03	1	35.30	1	35.90	36.10	0	966	0.00%
2022/09/30	1	33.95	2	34.80	35.80	-1	974	-0.10%
2022/09/29	0	0.00	2	34.48	34.30	-2	966	-0.21%
2022/09/28	3	34.23	0	0.00	33.55	3	956	0.31%
2022/09/26	2	36.10	0	0.00	35.05	2	942	0.21%
2022/09/23	2	38.30	0	0.00	37.60	2	939	0.21%
2022/09/22	1.5	38.35	0	0.00	38.35	1.5	941	0.16%
2022/09/21	1.7	39.68	1	39.20	39.00	0.7	932	0.07%
2022/09/20	0	0.00	1	40.05	40.05	-1	918	-0.11%
2022/09/19	0.2	40.85	0	0.00	40.55	0.2	918	0.02%
2022/09/16	1	42.90	0	0.00	41.90	1	913	0.11%
2022/09/12	0	0.00	1	41.35	41.70	-1	930	-0.11%
2022/09/08	1	40.35	0.1	40.70	40.50	0.9	942	0.10%
2022/09/07	0.1	40.05	0	0.00	40.00	0.1	958	0.01%
2022/09/06	1	40.65	0.2	41.20	40.40	0.8	960	0.08%
2022/09/02	0.2	41.75	0	0.00	41.55	0.2	963	0.02%
2022/09/01	1	42.65	0	0.00	41.90	1	961	0.10%
2022/08/31	0	0.00	0.4	42.50	42.80	-0.4	954	-0.04%
2022/08/30	0.1	41.50	0	0.00	41.55	0.1	951	0.01%
2022/08/29	0.3	42.00	30	41.75	41.60	-29.7	951	-3.12%
2022/08/26	0	0.00	0.4	43.02	43.05	-0.4	949	-0.04%
2022/08/23	0.2	42.10	0	0.00	42.05	0.2	998	0.02%
2022/08/22	0.2	42.65	0	0.00	42.40	0.2	1,009	0.02%
2022/08/15	0	0.00	1	43.10	42.95	-1	1,044	-0.10%
2022/08/12	30	42.39	0	0.00	42.45	30	1,054	2.85%
2022/08/08	0	0.00	3	40.60	40.90	-3	1,088	-0.28%
2022/08/04	1	39.70	1	40.30	40.20	0	1,113	0.00%
2022/08/02	2	40.98	0	0.00	40.55	2	1,161	0.17%
2022/08/01	1	42.20	0	0.00	42.25	1	1,216	0.08%
2022/07/28	0	0.00	2	42.60	42.65	-2	1,246	-0.16%
2022/07/27	2	41.85	0	0.00	42.00	2	1,244	0.16%
2022/07/26	2	43.00	2	43.55	42.60	0	1,255	0.00%
2022/07/25	0	0.00	7	42.60	42.40	-7	1,237	-0.57%
2022/07/22	0	0.00	1.1	42.79	42.25	-1.1	1,253	-0.09%
2022/07/21	0	0.00	1.3	42.85	43.00	-1.3	1,279	-0.10%
2022/07/19	1	41.00	1.3	41.71	41.95	-0.3	1,379	-0.02%
2022/07/18	0	40.60	5	40.94	41.40	-5	1,418	-0.35%
2022/07/15	2	39.40	2	39.78	40.15	0	1,463	0.00%
2022/07/14	2	39.03	5	39.27	40.10	-3	1,598	-0.19%
2022/07/13	1	39.75	1	40.40	39.55	0	1,604	0.00%
2022/07/12	3	40.38	0	0.00	39.25	3	1,643	0.18%
2022/07/11	1.3	42.01	0	0.00	41.65	1.3	1,667	0.08%
2022/07/08	0.1	42.20	1	42.80	42.90	-0.9	1,679	-0.05%
2022/07/07	2	40.80	3	41.98	42.60	-1	1,699	-0.06%
2022/07/06	3.3	42.27	0	0.00	41.60	3.3	1,760	0.19%
2022/07/05	0	0.00	1	42.80	43.40	-1	1,826	-0.05%
2022/07/04	0	0.00	2.3	41.90	41.85	-2.3	1,842	-0.12%
2022/07/01	2	41.58	0	0.00	41.15	2	1,904	0.11%
2022/06/30	2	43.35	0	0.00	42.55	2	1,939	0.10%
2022/06/29	1	45.00	0	0.00	44.40	1	1,956	0.05%
2022/06/28	0.1	45.75	0.4	45.75	45.55	-0.3	1,974	-0.01%
2022/06/27	0	0.00	2.3	45.77	46.20	-2.3	2,000	-0.12%
2022/06/24	0	0.00	1	44.55	44.85	-1	2,030	-0.05%
2022/06/23	1	43.30	0	0.00	43.60	1	2,145	0.05%
2022/06/22	0.2	45.20	1	43.95	43.50	-0.8	2,217	-0.04%
2022/06/20	2.3	46.24	0	0.00	45.25	2.3	2,524	0.09%
2022/06/17	0	0.00	1	47.15	47.10	-1	2,644	-0.04%
2022/06/16	3.6	47.48	0	0.00	47.15	3.6	2,745	0.13%
2022/06/14	0.3	48.65	0	0.00	48.80	0.3	2,883	0.01%
2022/06/13	0.2	50.00	0	0.00	49.60	0.2	2,918	0.01%
2022/06/10	0	0.00	2	51.80	51.60	-2	2,950	-0.07%
2022/05/30	0	0.00	0.3	50.60	50.90	-0.3	3,390	-0.01%
2022/05/27	0.2	50.00	2	49.95	50.00	-1.8	3,389	-0.05%
2022/05/26	0	0.00	0.1	50.90	50.10	-0.1	3,424	0.00%
2022/05/20	0	0.00	2.4	49.98	50.20	-2.4	3,492	-0.07%
2022/05/19	1.2	48.60	0	0.00	49.20	1.2	3,479	0.03%
2022/05/18	0	0.00	3	49.58	49.80	-3	3,470	-0.09%
2022/05/17	0	0.00	1	48.50	48.85	-1	3,462	-0.03%
2022/05/12	1	48.15	0	0.00	48.00	1	3,488	0.03%
2022/05/11	1	49.10	0	0.00	49.00	1	3,549	0.03%
2022/05/09	2	50.66	0	0.00	49.95	2	3,519	0.06%
2022/05/06	0.2	54.10	0	0.00	54.00	0.2	3,477	0.01%
2022/05/03	2	54.70	0	0.00	54.80	2	3,489	0.06%
2022/04/29	4	54.00	5	54.44	54.90	-1	3,565	-0.03%
2022/04/28	1	53.30	0	0.00	53.40	1	3,566	0.03%
2022/04/26	0	0.00	1	53.20	53.90	-1	3,545	-0.03%
2022/04/25	1	53.70	0	0.00	53.40	1	3,501	0.03%
2022/04/22	0	0.00	5	55.66	55.30	-5	3,454	-0.14%
2022/04/21	2	56.75	0	0.00	55.80	2	3,438	0.06%
2022/04/20	5	56.86	4	55.80	57.80	1	3,411	0.03%
2022/04/18	0	0.00	1	54.40	54.10	-1	3,316	-0.03%
2022/04/14	0	0.00	2	58.00	57.10	-2	3,527	-0.06%
2022/04/12	2	56.95	2.1	57.72	58.10	-0.1	3,522	0.00%
2022/04/11	1	56.90	0.2	56.60	56.50	0.8	3,466	0.02%
2022/04/08	1	59.40	0	0.00	59.30	1	3,414	0.03%
2022/04/07	1.2	59.85	1	60.90	59.80	0.2	3,422	0.00%
2022/04/01	1	64.50	0	0.00	64.30	1	3,324	0.03%
2022/03/30	0	0.00	0.2	65.70	65.70	-0.2	3,346	-0.01%
2022/03/29	0	0.00	0.2	65.70	65.30	-0.2	3,372	-0.01%
2022/03/28	0.2	65.50	1	65.60	65.50	-0.8	3,439	-0.02%
2022/03/24	1	65.70	0	0.00	64.80	1	3,480	0.03%
2022/03/23	1	72.50	0	0.00	72.70	1	3,406	0.03%
2022/03/22	2.3	73.67	0	0.00	72.30	2.3	3,308	0.07%
2022/03/21	0	0.00	1	75.00	75.00	-1	3,213	-0.03%
2022/03/18	3	77.07	0	0.00	78.50	3	3,128	0.10%
2022/03/17	3	79.33	0	0.00	79.50	3	3,011	0.10%
2022/03/14	0	81.30	0	0.00	81.70	0	3,016	0.00%
2022/03/11	0	0.00	2.2	80.84	81.80	-2.2	3,058	-0.07%
2022/03/10	8	81.20	5.9	80.92	81.30	2.1	2,998	0.07%
2022/03/09	1.4	76.36	1	76.50	76.50	0.4	2,833	0.01%
2022/03/08	0	0.00	2	70.70	69.60	-2	2,792	-0.07%
2022/03/07	0	0.00	1	69.11	69.70	-1	2,820	-0.04%
2022/03/04	1.3	73.65	0	0.00	73.10	1.3	2,910	0.04%
2022/03/03	0.2	74.90	0	0.00	74.50	0.2	3,253	0.01%
2022/03/02	0.4	74.30	0	0.00	74.20	0.4	3,492	0.01%
2022/02/25	1	75.50	1.4	75.71	74.30	-0.4	3,593	-0.01%
2022/02/24	1	76.00	0	0.00	76.30	1	3,671	0.03%
2022/02/22	1.6	79.28	0.1	79.20	79.00	1.5	3,685	0.04%
2022/02/15	0.1	80.30	0	0.00	80.00	0.1	3,726	0.00%
2022/02/14	0.1	79.50	0	0.00	79.40	0.1	3,732	0.00%
2022/02/11	0.5	81.72	5	81.94	81.20	-4.5	3,737	-0.12%
2022/02/10	0	0.00	1	85.10	85.10	-1	3,683	-0.03%
2022/02/07	1	83.90	0	0.00	84.30	1	3,747	0.03%
2022/01/25	0.1	84.60	0	84.30	84.50	0.1	3,767	0.00%
2022/01/24	5	85.24	0	0.00	85.20	5	3,758	0.13%
2022/01/20	1	83.70	0	0.00	85.00	1	3,674	0.03%
2022/01/19	0	0.00	2	84.30	84.30	-2	3,708	-0.05%
2022/01/18	0.3	85.60	0	0.00	84.90	0.3	3,712	0.01%
2022/01/17	0	0.00	1.1	85.99	85.60	-1.1	3,718	-0.03%
2022/01/14	1	85.00	3	85.80	86.00	-2	3,741	-0.05%
2022/01/13	1.1	85.49	0	0.00	85.60	1.1	3,747	0.03%
2022/01/12	0.4	83.81	1	83.90	84.00	-0.6	3,747	-0.02%
2022/01/11	1.4	84.23	0.1	85.10	84.20	1.3	3,743	0.03%
2022/01/10	6.1	88.58	12	87.58	87.10	-5.9	3,709	-0.16%
2022/01/07	1	85.40	8	85.13	86.00	-7	3,479	-0.20%
2022/01/06	2	85.80	0.1	85.30	84.80	1.9	3,467	0.06%
2021/12/30	2.1	85.52	0	0.00	85.20	2.1	3,532	0.06%
2021/12/27	4	85.12	1	84.10	84.20	3	3,612	0.08%
2021/12/24	1	84.70	0	0.00	84.60	1	3,643	0.03%
2021/12/22	2	87.20	0.4	87.20	86.80	1.6	3,617	0.05%
2021/12/21	10.1	87.77	7.1	87.48	87.20	3	3,538	0.09%
2021/12/20	0.1	85.50	1.1	85.38	85.60	-1	3,443	-0.03%
2021/12/17	2.1	84.44	0.1	85.00	83.90	2	3,510	0.06%
2021/12/16	5	82.60	6.1	82.91	83.40	-1.1	3,499	-0.03%
2021/12/15	1.1	80.73	1	81.00	81.00	0.1	3,545	0.00%
2021/12/14	0.1	80.20	0	0.00	78.80	0.1	3,520	0.00%
2021/12/10	3	81.73	3.2	80.75	80.60	-0.2	3,498	0.00%
2021/12/09	0	0.00	1	79.80	79.70	-1	3,475	-0.03%
2021/12/08	0	0.00	8	80.50	80.30	-8	3,478	-0.23%
2021/12/07	5.1	81.94	3	82.20	81.50	2.1	3,454	0.06%
2021/12/06	2	84.80	1	84.20	84.20	1	3,391	0.03%
2021/12/01	2.1	86.06	0	0.00	85.10	2.1	3,427	0.06%
2021/11/30	5	86.14	3	86.07	84.80	2	3,371	0.06%
2021/11/29	15	91.70	20.9	90.52	89.50	-5.8	3,261	-0.18%
2021/11/26	6.2	87.30	10.1	89.37	88.70	-3.9	2,925	-0.13%
2021/11/24	6	83.12	8.1	82.82	83.80	-2.1	2,700	-0.08%
2021/11/23	6.1	85.20	2	86.35	85.60	4.1	2,617	0.16%
2021/11/22	2	81.90	0.1	82.30	82.10	1.9	2,505	0.08%
2021/11/19	1	80.70	0.1	82.00	80.40	0.9	2,488	0.04%
2021/11/18	2	81.40	0	0.00	82.00	2	2,475	0.08%
2021/11/12	0	0.00	3	80.27	80.30	-3	2,532	-0.12%
2021/11/10	1	81.70	1	80.90	80.70	0	2,621	0.00%
2021/11/09	0	0.00	1	80.10	80.00	-1	2,654	-0.04%
2021/11/05	0	0.00	15	78.91	78.80	-15	2,723	-0.55%
2021/11/04	1	82.00	0	0.00	81.50	1	2,715	0.04%
2021/11/02	2	82.00	0	0.00	81.60	2	2,753	0.07%
2021/11/01	0.3	81.80	0	0.00	82.30	0.3	2,753	0.01%
2021/10/29	0	0.00	3	81.90	81.50	-3	2,745	-0.11%
2021/10/28	2	82.50	2.5	82.42	82.40	-0.5	2,741	-0.02%
2021/10/27	11	82.42	0	0.00	82.40	11	2,748	0.40%
2021/10/26	2	85.55	1	85.70	85.00	1	2,747	0.04%
2021/10/25	0	0.00	1	84.80	84.80	-1	2,769	-0.04%
2021/10/21	1	85.20	1	83.60	83.60	0	2,849	0.00%
2021/10/19	1	84.70	0	0.00	85.50	1	2,914	0.03%
2021/10/12	0	0.00	1	86.50	86.50	-1	3,011	-0.03%
2021/10/08	1	86.00	0	0.00	86.30	1	3,013	0.03%
2021/10/07	3	88.80	0	0.00	89.90	3	3,043	0.10%
2021/10/05	1.1	88.95	0	0.00	87.90	1.1	3,149	0.03%
2021/10/04	2	86.00	2	88.00	85.20	0	3,193	0.00%
2021/10/01	2	89.20	0	0.00	88.10	2	3,238	0.06%
2021/09/30	0.5	91.00	0	0.00	91.40	0.5	3,464	0.01%
2021/09/29	2	90.90	1	90.70	89.90	1	3,483	0.03%
2021/09/27	5.1	92.20	0	0.00	92.40	5.1	3,677	0.14%
2021/09/24	4	92.20	3	91.90	91.10	1	3,753	0.03%
2021/09/23	0	0.00	1	96.60	94.70	-1	3,788	-0.03%
2021/09/22	8	97.43	10	96.92	96.00	-2	4,139	-0.05%
2021/09/16	1	102.00	0	0.00	102.00	1	5,273	0.02%
2021/09/10	2.2	102.55	0	0.00	102.50	2.2	6,789	0.03%
2021/09/09	1.1	104.86	1	105.00	105.00	0.1	6,921	0.00%
2021/09/08	7	104.86	5	102.20	102.00	2	6,996	0.03%
2021/09/07	1	107.50	1	108.00	107.50	0	7,263	0.00%
2021/09/06	0	0.00	1	105.00	105.00	-1	7,393	-0.01%
2021/09/02	8	105.38	0	0.00	103.50	8	7,547	0.11%
2021/08/31	1	107.50	0	0.00	107.50	1	7,836	0.01%
2021/08/27	0	0.00	0.1	115.00	113.50	-0.1	8,043	0.00%
2021/08/26	0	0.00	6	110.00	109.50	-6	8,140	-0.07%
2021/08/25	0.1	111.00	0	0.00	110.50	0.1	8,495	0.00%
2021/08/23	0	0.00	1	113.00	111.50	-1	8,732	-0.01%
2021/08/20	0	0.00	3	110.17	111.00	-3	8,891	-0.03%
2021/08/18	0	0.00	5	104.80	111.50	-5	9,245	-0.05%
2021/08/17	1	110.50	11	107.23	106.00	-10	9,306	-0.11%
2021/08/16	1	109.50	1	112.00	111.00	0	9,466	0.00%
2021/08/13	1	118.00	0	0.00	114.50	1	9,676	0.01%
2021/08/12	2	120.25	2	119.25	121.50	0	9,859	0.00%
2021/08/11	1	115.00	0	0.00	114.50	1	10,119	0.01%
2021/08/10	0	0.00	3	117.33	117.50	-3	10,478	-0.03%
2021/08/09	1	122.00	1	121.00	120.50	0	10,641	0.00%
2021/08/06	1	122.50	0	0.00	124.00	1	11,003	0.01%
2021/08/04	1	126.50	0	0.00	126.00	1	12,481	0.01%
2021/07/30	3	124.00	0	0.00	123.00	3	13,014	0.02%
2021/07/29	1	123.00	0	0.00	123.50	1	13,081	0.01%
2021/07/28	0	0.00	2	126.00	121.50	-2	13,226	-0.02%
2021/07/27	0	0.00	5	122.00	121.50	-5	13,423	-0.04%
2021/07/26	1	129.50	1	125.00	124.50	0	13,615	0.00%
2021/07/23	3.1	126.55	1	129.00	128.50	2.1	13,812	0.02%
2021/07/22	0	0.00	3	124.17	123.50	-3	14,090	-0.02%
2021/07/21	2	123.50	3	123.17	124.00	-1	14,156	-0.01%
2021/07/20	3	128.33	0	0.00	125.00	3	14,126	0.02%
2021/07/19	1	126.50	0	0.00	128.00	1	14,063	0.01%
2021/07/14	1	124.00	7	124.86	128.00	-6	14,131	-0.04%
2021/07/13	1	129.00	4	126.25	125.00	-3	14,088	-0.02%
2021/07/12	4	131.88	3	130.33	130.00	1	14,013	0.01%
2021/07/09	3	131.50	4	131.00	130.50	-1	14,055	-0.01%
2021/07/08	5	129.70	3	130.83	129.00	2	14,022	0.01%
2021/07/07	4	128.75	4.1	130.23	127.50	-0.1	13,983	0.00%
2021/07/06	0	0.00	1	136.50	137.00	-1	13,817	-0.01%
2021/07/05	6.3	137.91	1	136.00	138.50	5.3	13,873	0.04%
2021/07/02	2	137.75	4	138.25	138.00	-2	13,841	-0.01%
2021/07/01	6.1	142.86	4	140.25	140.50	2.1	13,945	0.02%
2021/06/30	10	145.60	9	143.89	143.50	1	13,975	0.01%
2021/06/29	23.4	148.05	4	147.38	145.00	19.4	14,056	0.14%
2021/06/28	15.1	165.25	20.1	164.57	159.00	-5	13,813	-0.04%
2021/06/25	42.1	168.37	27.1	170.63	166.00	15	13,528	0.11%
2021/06/24	30.1	159.00	28.3	160.48	165.00	1.8	13,159	0.01%
2021/06/23	7	148.86	16.2	151.96	150.00	-9.2	12,978	-0.07%
2021/06/22	9	148.94	2.7	149.26	148.50	6.3	12,702	0.05%
2021/06/21	3	143.83	2	142.00	144.50	1	12,571	0.01%
2021/06/18	8	138.56	10	138.40	144.00	-2	12,727	-0.02%
2021/06/17	0	0.00	1.2	140.17	141.00	-1.2	12,854	-0.01%
2021/06/16	9	143.67	7	144.50	138.00	2	12,905	0.02%
2021/06/15	12.2	142.85	7	143.43	145.50	5.2	12,858	0.04%
2021/06/11	0	0.00	5	139.00	139.50	-5	12,826	-0.04%
2021/06/10	0	0.00	1	137.00	137.00	-1	12,971	-0.01%
2021/06/09	13.2	141.27	27	140.11	137.00	-13.8	12,990	-0.11%
2021/06/08	1	137.01	2	139.50	138.00	-1	12,896	-0.01%
2021/06/07	1	136.00	10	136.50	135.50	-9	12,907	-0.07%
2021/06/04	1	137.00	0	0.00	137.00	1	13,074	0.01%
2021/06/03	18	141.44	14	140.29	139.50	4	13,409	0.03%
2021/06/02	30.3	138.24	34	139.32	139.00	-3.7	14,040	-0.03%
2021/06/01	4	136.75	3	136.17	137.00	1	14,011	0.01%
2021/05/31	16	132.50	0	0.00	131.00	16	13,996	0.11%
2021/05/28	2	134.50	0	0.00	131.00	2	13,948	0.01%
2021/05/27	3	132.50	3	132.83	134.00	0	13,839	0.00%
2021/05/26	11	132.09	1	130.00	127.50	10	13,746	0.07%
2021/05/24	6	126.50	6	128.00	126.00	0	13,695	0.00%
2021/05/21	0	0.00	2	125.25	128.00	-2	13,729	-0.01%
2021/05/20	17	121.38	14	122.07	118.50	3	13,614	0.02%
2021/05/19	11	119.32	13	117.42	125.00	-2	13,399	-0.01%
2021/05/18	7	118.43	6	117.01	120.00	1	13,107	0.01%
2021/05/17	1	126.83	13.1	120.04	115.50	-12.1	12,720	-0.09%
2021/05/14	4.5	136.29	12.2	132.45	128.00	-7.7	12,533	-0.06%
2021/05/13	36.2	147.85	21.1	148.64	142.00	15.1	12,167	0.12%
2021/05/12	30.3	144.96	18	145.67	142.00	12.3	11,518	0.11%
2021/05/11	2	139.00	3	138.67	139.50	-1	10,709	-0.01%
2021/05/10	6	136.25	6	139.42	135.50	0	10,482	0.00%
2021/05/07	1.2	135.58	0	139.50	139.00	1.2	10,448	0.01%
2021/05/06	4	136.50	2	132.50	132.00	2	10,436	0.02%
2021/05/05	12	137.04	15	140.60	134.50	-3	10,451	-0.03%
2021/05/04	7	140.57	7.1	137.23	143.00	-0.1	10,505	0.00%
2021/05/03	12	142.71	16	140.19	135.00	-4	10,325	-0.04%
2021/04/29	4	131.88	5.1	131.81	136.50	-1.1	10,121	-0.01%
2021/04/28	4.3	132.47	5	131.90	131.50	-0.8	9,942	-0.01%
2021/04/27	1	147.00	0	0.00	143.00	1	9,690	0.01%
2021/04/23	0	0.00	1	137.00	137.00	-1	9,686	-0.01%
2021/04/22	1	140.00	0	0.00	134.50	1	9,708	0.01%
2021/04/20	0	0.00	1	133.00	136.50	-1	9,670	-0.01%
2021/04/19	2	142.75	1	145.00	139.50	1	9,714	0.01%
2021/04/16	1	140.00	0	0.00	144.00	1	9,725	0.01%
2021/04/15	0	0.00	1	133.50	138.50	-1	9,757	-0.01%
2021/04/14	4	140.50	0	0.00	135.00	4	9,681	0.04%
2021/04/13	0.1	149.50	4	149.50	149.50	-3.9	9,648	-0.04%
2021/04/12	1	163.50	1	161.00	166.00	0	9,667	0.00%
2021/04/09	1	149.50	4	151.75	156.00	-3	9,639	-0.03%
2021/04/08	1	142.00	0	0.00	142.00	1	9,559	0.01%
2021/04/07	6	124.25	9	126.33	129.50	-3	9,485	-0.03%
2021/04/06	4	118.88	7	119.79	122.00	-3	9,277	-0.03%
2021/04/01	4	116.75	9	114.56	111.00	-5	9,158	-0.05%
2021/03/31	1	104.50	3	110.00	110.00	-2	8,948	-0.02%
2021/03/30	7.2	99.92	3	99.10	100.00	4.2	8,807	0.05%
2021/03/29	17	98.53	10	98.04	99.00	7	8,803	0.08%
2021/03/26	22	94.21	23	94.26	95.70	-1	8,680	-0.01%
2021/03/25	1	87.10	3	85.77	87.80	-2	8,398	-0.02%
2021/03/24	3	86.33	4	86.58	85.80	-1	8,389	-0.01%
2021/03/23	8	83.96	9	84.39	86.30	-1	8,227	-0.01%
2021/03/22	23	79.51	18	79.38	81.10	5	7,984	0.06%
2021/03/19	3	76.17	3	76.00	76.40	0	7,799	0.00%
2021/03/18	62	74.85	62	74.60	74.60	0	7,805	0.00%
2021/03/17	2	76.50	5	76.14	77.40	-3	7,571	-0.04%
2021/03/16	5	74.40	3	74.67	75.60	2	7,578	0.03%
2021/03/15	0	0.00	4	72.00	72.00	-4	7,373	-0.05%
2021/03/11	1	72.30	6	72.15	71.90	-5	7,300	-0.07%
2021/03/10	19	74.16	16	73.73	72.50	3	7,200	0.04%
2021/03/09	39	71.53	61	71.77	73.30	-22	6,937	-0.32%
2021/03/08	119	70.00	104	70.09	68.60	15	6,581	0.23%	大買/大賣/
2021/03/05	10	66.04	46	66.18	70.00	-36	5,864	-0.61%
2021/03/04	0	0.00	3	64.73	63.90	-3	5,614	-0.05%
2021/03/03	12	61.37	0	0.00	61.50	12	5,561	0.22%
2021/03/02	3	63.50	5	63.60	62.50	-2	5,553	-0.04%
2021/02/26	1	64.30	1	64.00	64.30	0	5,567	0.00%
2021/02/25	10	66.19	37	64.70	64.00	-27	5,614	-0.48%
2021/02/24	17	63.45	23	65.42	63.20	-6	5,525	-0.11%
2021/02/23	36	63.86	12	65.08	65.50	24	5,423	0.44%
2021/02/22	2	62.80	6	62.10	62.60	-4	5,248	-0.08%
2021/02/19	1	58.90	0	0.00	58.80	1	5,210	0.02%
2021/02/18	0	0.00	2	59.90	59.40	-2	5,391	-0.04%
2021/02/17	2	58.30	1	58.10	58.80	1	5,493	0.02%
2021/02/03	1	58.00	0	0.00	58.10	1	6,427	0.02%
2021/02/02	1	59.40	0	0.00	59.20	1	6,696	0.01%
2021/02/01	0	0.00	1	60.00	60.40	-1	6,970	-0.01%
2021/01/28	7	60.40	0	0.00	59.00	7	7,216	0.10%
2021/01/27	24	62.75	23	62.82	62.90	1	7,341	0.01%
2021/01/26	36	63.55	44	62.75	61.70	-8	7,829	-0.10%
2021/01/25	6	61.47	1	61.10	60.50	5	8,480	0.06%
2021/01/21	2	60.00	3	59.30	58.70	-1	9,311	-0.01%
2021/01/20	1	60.40	0	0.00	60.70	1	9,611	0.01%
2021/01/19	2	59.50	0	0.00	58.70	2	10,041	0.02%
2021/01/18	100	61.00	110	60.11	58.30	-10	10,328	-0.10%	大賣/
2021/01/15	0	0.00	15	58.90	58.10	-15	10,335	-0.15%
2021/01/13	0	0.00	1	60.80	60.20	-1	10,709	-0.01%
2021/01/12	1	61.00	0	0.00	61.00	1	11,041	0.01%
2021/01/11	5	60.68	4	60.00	61.00	1	11,056	0.01%
2021/01/08	34	59.90	4	60.10	59.50	30	11,111	0.27%
2021/01/06	10	57.80	1	57.90	57.90	9	11,591	0.08%
2021/01/05	1	57.60	0	0.00	57.60	1	11,824	0.01%
2021/01/04	0	0.00	5	60.20	59.10	-5	11,908	-0.04%
2020/12/30	1	60.40	3	60.80	60.60	-2	12,152	-0.02%
2020/12/28	3	61.50	6	60.82	61.20	-3	12,653	-0.02%
2020/12/25	12	60.63	17	60.71	60.10	-5	12,791	-0.04%
2020/12/24	11	61.67	0	0.00	61.20	11	12,888	0.09%
2020/12/23	20	63.15	2	64.45	61.70	18	12,917	0.14%
2020/12/22	6	65.58	6	65.38	65.00	0	12,767	0.00%
2020/12/21	13	63.21	1	63.30	63.30	12	12,560	0.10%
2020/12/18	0	0.00	2	59.75	60.60	-2	12,428	-0.02%
2020/12/15	5	57.70	3	57.37	56.40	2	12,404	0.02%
2020/12/14	6	59.28	13	57.45	57.50	-7	12,345	-0.06%
2020/12/11	64	60.64	1	61.20	60.30	63	12,250	0.51%
2020/12/10	3	62.27	6	61.78	61.40	-3	12,258	-0.02%
2020/12/09	2	61.40	0	0.00	60.80	2	12,234	0.02%
2020/12/08	4	61.08	1	61.10	61.10	3	12,327	0.02%
2020/12/04	1	60.80	2	60.85	60.70	-1	12,476	-0.01%
2020/12/03	3	60.87	0	0.00	60.10	3	12,662	0.02%
2020/12/02	2	61.30	0	0.00	61.50	2	12,678	0.02%
2020/11/30	1	61.50	0	0.00	61.40	1	12,767	0.01%
2020/11/26	1	60.20	0	0.00	60.00	1	12,936	0.01%
2020/11/24	2	61.70	9	62.31	61.00	-7	13,153	-0.05%
2020/11/23	9	61.46	0	0.00	61.70	9	13,143	0.07%
2020/11/18	6	61.00	20	60.87	60.60	-14	13,578	-0.10%
2020/11/17	0	0.00	1	59.30	61.70	-1	13,584	-0.01%
2020/11/16	3	61.60	10	61.65	61.30	-7	13,453	-0.05%
2020/11/13	33	62.77	19	62.61	62.50	14	13,320	0.11%
2020/11/12	6	63.72	1	62.00	61.70	5	13,110	0.04%
2020/11/11	3	61.97	15	62.84	62.40	-12	12,841	-0.09%
2020/11/10	12	66.87	2	67.55	66.50	10	12,340	0.08%
2020/11/09	26	75.31	30	74.99	73.80	-4	12,052	-0.03%
2020/11/06	10	71.55	5	71.96	72.20	5	11,754	0.04%
2020/11/05	11	72.36	13	72.56	72.00	-2	11,574	-0.02%
2020/11/04	8	70.46	8	70.75	71.60	0	11,411	0.00%
2020/11/03	43	70.23	46	70.24	72.30	-3	11,144	-0.03%
2020/11/02	70	74.95	55.3	73.83	69.50	14.8	10,574	0.14%
2020/10/30	38	76.27	33	76.33	77.20	5	9,709	0.05%
2020/10/29	24	73.53	20	73.40	73.50	4	9,101	0.04%
2020/10/28	5	72.16	15	72.19	73.50	-10	8,789	-0.11%
2020/10/27	36	71.15	46	70.79	69.50	-10	8,414	-0.12%
2020/10/26	6	65.93	6	67.07	66.70	0	7,902	0.00%
2020/10/23	2	62.60	2	63.20	63.10	0	7,623	0.00%
2020/10/22	2	61.25	0	0.00	61.10	2	7,535	0.03%
2020/10/21	11	62.61	18	63.03	63.30	-7	7,419	-0.09%
2020/10/20	45	61.86	44	61.31	62.20	1	7,146	0.01%
2020/10/16	11	59.87	12	58.43	57.90	-1	6,692	-0.01%
2020/10/15	0	0.00	16	57.79	58.50	-16	6,630	-0.24%
2020/10/14	2	58.25	28	56.64	59.00	-26	6,491	-0.40%
2020/10/13	89	55.63	54	55.80	55.40	35	6,139	0.57%
2020/10/12	3	53.63	10	52.70	53.30	-7	5,882	-0.12%
2020/10/08	11	53.73	4	54.30	53.80	7	5,745	0.12%
2020/10/07	4	52.88	12	52.34	53.60	-8	5,585	-0.14%
2020/10/05	35	53.66	53	52.13	51.30	-18	5,411	-0.33%
2020/09/30	87	49.60	92	49.77	49.90	-5	5,080	-0.10%
2020/09/29	34	51.00	22	50.75	50.90	12	4,924	0.24%
2020/09/28	70	49.62	71	49.25	49.60	-1	4,829	-0.02%
2020/09/25	0	0.00	25	46.83	47.10	-25	4,787	-0.52%
2020/09/24	0	0.00	1	48.00	47.65	-1	4,763	-0.02%
2020/09/23	4	49.03	0	0.00	48.65	4	4,740	0.08%
2020/09/22	0	0.00	18	48.40	48.90	-18	4,711	-0.38%
2020/09/21	26	48.94	8	49.35	48.65	18	4,698	0.38%
2020/09/18	25	49.16	1	50.00	49.10	24	4,668	0.51%
2020/09/17	0	0.00	5	48.25	48.30	-5	4,584	-0.11%
2020/09/15	0	0.00	5	50.00	49.70	-5	4,648	-0.11%
2020/09/14	1	49.25	12	49.34	48.20	-11	4,821	-0.23%
2020/09/10	1	51.10	10	51.11	51.10	-9	5,291	-0.17%
2020/09/09	1	50.70	1	50.80	51.50	0	5,278	0.00%
2020/09/08	6	50.90	10	49.73	51.10	-4	5,203	-0.08%
2020/09/07	1	48.55	0	0.00	48.00	1	4,996	0.02%
2020/09/03	1	48.80	5	48.05	47.80	-4	4,867	-0.08%
2020/09/02	0	0.00	5	47.00	47.00	-5	4,807	-0.10%
2020/09/01	0	0.00	12	46.65	48.60	-12	4,630	-0.26%
2020/08/28	1	47.30	9	46.71	45.80	-8	4,433	-0.18%
2020/08/27	1	45.50	13	44.97	45.10	-12	4,255	-0.28%
2020/08/26	0	0.00	3	45.07	45.25	-3	4,169	-0.07%
2020/08/25	16	42.48	7	41.93	42.90	9	3,992	0.23%
2020/08/24	37	42.52	10	42.51	42.05	27	3,915	0.69%
2020/08/21	3	38.97	4	39.48	40.05	-1	3,685	-0.03%
2020/08/20	0	0.00	4	38.20	37.40	-4	3,586	-0.11%
2020/08/17	0	0.00	1	38.35	38.20	-1	3,637	-0.03%
2020/08/11	0	0.00	1	37.65	36.95	-1	3,762	-0.03%
2020/08/07	1	37.30	0	0.00	37.35	1	3,905	0.03%
2020/08/04	1	37.10	4	36.85	37.10	-3	4,341	-0.07%
2020/07/27	0	0.00	1	35.30	34.25	-1	5,077	-0.02%
2020/07/22	0	0.00	1	36.65	36.50	-1	5,044	-0.02%
2020/07/21	3	36.40	24	36.74	36.00	-21	5,023	-0.42%
2020/07/20	24	34.94	3	36.35	37.20	21	4,976	0.42%
2020/07/17	4	35.76	6	35.59	35.20	-2	4,932	-0.04%
2020/07/15	3	36.58	3	36.48	36.40	0	4,911	0.00%
2020/07/14	6	37.56	4	37.30	37.50	2	4,895	0.04%
2020/07/10	0	0.00	3	38.62	38.50	-3	4,790	-0.06%
2020/07/09	3	39.30	1	40.15	39.20	2	4,725	0.04%
2020/07/08	2	39.25	0	0.00	39.25	2	4,666	0.04%
2020/07/07	1	39.00	0	0.00	38.70	1	4,632	0.02%
2020/07/06	1	39.70	0	0.00	40.00	1	4,590	0.02%
2020/07/03	2	40.48	0	0.00	39.75	2	4,601	0.04%
2020/07/01	4	39.35	0	0.00	39.80	4	4,555	0.09%
2020/06/30	0	0.00	1	38.55	38.90	-1	4,514	-0.02%
2020/06/29	1	39.35	0	0.00	39.25	1	4,485	0.02%
2020/06/24	0	0.00	1	39.35	39.55	-1	4,480	-0.02%
2020/06/23	10	39.85	6	40.39	39.90	4	4,461	0.09%
2020/06/22	4	41.40	0	0.00	40.90	4	4,380	0.09%
2020/06/19	9	42.39	6	41.62	41.45	3	4,310	0.07%
2020/06/18	5	42.73	4	42.86	43.15	1	4,073	0.02%
2020/06/17	9	39.37	5	40.04	39.25	4	3,697	0.11%
2020/06/16	0	0.00	2	37.90	37.30	-2	3,333	-0.06%
2020/06/15	2	36.18	0.1	36.45	36.65	1.9	3,220	0.06%
2020/06/12	1	35.15	1	35.25	35.30	0	3,158	0.00%
2020/06/11	0	0.00	9	35.92	35.65	-9	3,141	-0.29%
2020/06/10	0	0.00	1	35.30	35.35	-1	3,109	-0.03%
2020/06/08	1	36.70	0	36.75	36.65	1	3,109	0.03%
2020/06/04	1	37.00	14	37.02	36.70	-13	3,127	-0.42%
2020/06/03	5	36.50	19	36.79	36.50	-14	3,107	-0.45%
2020/06/01	6	36.65	2	37.20	36.45	4	3,022	0.13%
2020/05/26	5	35.96	0	0.00	35.35	5	2,866	0.17%
2020/05/25	4	35.50	1	35.15	36.35	3	2,789	0.11%
2020/05/22	2	35.10	0	0.00	35.00	2	2,742	0.07%
2020/05/20	1	35.15	0	0.00	35.15	1	2,679	0.04%
2020/05/19	6	35.89	6	36.43	35.70	0	2,647	0.00%
2020/05/18	6	37.03	1	37.10	36.80	5	2,587	0.19%
2020/05/15	2	36.85	9	36.13	36.50	-7	2,529	-0.28%
2020/05/14	10	36.80	13	37.58	36.30	-3	2,462	-0.12%
2020/05/13	9	39.94	1	38.65	38.90	8	2,327	0.34%
2020/05/12	0	0.00	0	37.40	37.50	0	2,036	0.00%
2020/05/11	29	37.39	25	37.45	37.75	4	1,962	0.20%
2020/05/08	16	39.50	27	40.28	38.15	-11	1,807	-0.61%
2020/05/07	16	36.32	6	34.45	36.90	10	1,467	0.68%
2020/05/06	20	35.06	20	34.94	33.55	0	1,249	0.00%
2020/05/05	0	0.00	7	32.05	32.10	-7	1,048	-0.67%
2020/04/21	1	28.40	0	0.00	28.20	1	1,088	0.09%
2020/04/16	5	28.75	0	0.00	28.75	5	1,045	0.48%
2020/04/10	9	28.20	0	0.00	28.25	9	1,029	0.87%
2020/04/08	0	0.00	5	28.80	29.00	-5	1,005	-0.50%
2020/04/07	5	28.25	0	0.00	27.95	5	953	0.52%
2020/04/06	4	27.45	0	0.00	27.60	4	946	0.42%
2020/03/30	1	26.65	1	26.95	26.90	0	913	0.00%
2020/03/13	0	0.00	6	25.00	24.85	-6	799	-0.75%
2020/03/11	1	29.00	0	0.00	28.70	1	725	0.14%
2020/03/10	1	30.40	21	30.39	29.50	-20	720	-2.78%
2020/03/09	1	29.40	34	29.50	29.50	-33	664	-4.97%
2020/03/06	4	30.19	0	0.00	30.15	4	636	0.63%
2020/03/04	8	30.09	0	0.00	30.10	8	632	1.26%
2020/03/02	20	30.30	0	0.00	30.25	20	628	3.18%
2020/02/27	1	30.00	0	0.00	30.00	1	613	0.16%
2020/02/20	1	30.40	5	30.30	30.55	-4	584	-0.68%
2020/02/17	6	29.72	0	0.00	29.75	6	589	1.02%
2020/02/04	2	29.83	2	29.90	29.85	0	603	0.00%
2020/02/03	4	29.70	3	29.60	29.50	1	593	0.17%
2020/01/31	11	30.65	0	0.00	30.30	11	554	1.98%
2020/01/30	10	31.44	0	0.00	31.45	10	530	1.89%
2020/01/03	2	30.00	0	0.00	30.20	2	500	0.40%
2020/01/02	1	30.15	0	0.00	30.20	1	501	0.20%
2019/12/31	2	30.15	0	0.00	30.10	2	497	0.40%
2019/12/30	2	30.00	0	0.00	30.20	2	498	0.40%
2019/12/27	1	29.90	0	0.00	29.90	1	491	0.20%
2019/12/23	2	29.70	0	0.00	29.50	2	481	0.42%
2019/12/19	1	29.30	0	0.00	29.30	1	488	0.20%
2019/12/17	1	29.60	0	0.00	29.45	1	471	0.21%
2019/11/18	1	29.40	0	0.00	29.65	1	506	0.20%
2019/11/12	1	30.05	0	0.00	30.20	1	476	0.21%
2019/11/07	2	31.25	0	0.00	31.25	2	465	0.43%
2019/11/01	1	31.50	0	0.00	31.50	1	470	0.21%
2019/10/28	1	31.80	0	0.00	31.70	1	496	0.20%
2019/10/22	0	0.00	2	31.80	31.85	-2	498	-0.40%
2019/10/18	0	0.00	2	32.20	32.40	-2	495	-0.40%
2019/10/09	1	31.00	0	0.00	31.00	1	459	0.22%
2019/10/08	1	31.20	0	0.00	31.35	1	462	0.22%
2019/10/04	1	31.20	0	0.00	31.25	1	468	0.21%
2019/10/02	1	31.30	0	0.00	31.40	1	506	0.20%
2019/09/26	1	31.75	0	0.00	31.60	1	513	0.19%
2019/09/20	2	32.30	0	0.00	32.55	2	524	0.38%
2019/09/05	0	0.00	4	32.80	32.85	-4	588	-0.68%
2019/08/29	0	0.00	2	32.00	32.80	-2	676	-0.30%
2019/08/22	2	31.50	0	0.00	31.80	2	728	0.27%
2019/08/20	2	31.75	0	0.00	31.70	2	732	0.27%
2019/07/09	0	0.00	14	35.39	35.90	-14	954	-1.47%
2019/07/08	0	0.00	7	35.14	35.15	-7	943	-0.74%
2019/07/05	21	36.29	0	0.00	36.45	21	935	2.24%
2019/07/04	0	0.00	1	36.55	36.50	-1	965	-0.10%
2019/07/03	1	36.10	0	0.00	36.60	1	978	0.10%
2019/07/02	0	0.00	1	36.20	36.35	-1	1,008	-0.10%
2019/07/01	0	0.00	4	36.20	36.20	-4	1,007	-0.40%
2019/06/28	5	35.90	0	0.00	36.00	5	1,011	0.49%
2019/06/19	0	0.00	4	35.40	35.30	-4	1,011	-0.40%
2019/06/18	1	34.35	0	0.00	34.50	1	1,014	0.10%
2019/06/11	1	34.85	0	0.00	34.70	1	1,372	0.07%
2019/06/10	2	35.53	0	0.00	35.65	2	1,405	0.14%
2019/06/04	0	0.00	1	37.40	36.20	-1	1,430	-0.07%
2019/06/03	0	0.00	21	35.95	36.30	-21	1,424	-1.47%
2019/05/30	4	35.13	0	0.00	35.10	4	1,436	0.28%
2019/05/29	7	35.51	0	0.00	35.40	7	1,465	0.48%
2019/05/22	0	0.00	1	35.40	35.35	-1	1,492	-0.07%
2019/05/20	1	33.65	1	33.70	33.85	0	1,529	0.00%
2019/05/17	0	0.00	5	35.42	34.70	-5	1,552	-0.32%
2019/05/16	1	35.30	1	34.95	35.15	0	1,552	0.00%
2019/05/15	2	35.20	3	34.70	34.75	-1	1,553	-0.06%
2019/05/13	0	0.00	2	33.78	33.80	-2	1,513	-0.13%
2019/05/10	5	34.20	1	34.00	33.70	4	1,515	0.26%
2019/05/08	1	33.50	0	0.00	33.50	1	1,485	0.07%
2019/04/25	0.7	32.60	0	0.00	32.60	0.7	1,401	0.05%
2019/04/17	2	32.30	0	0.00	32.35	2	1,414	0.14%
2019/04/15	3	31.53	0	0.00	31.65	3	1,410	0.21%
2019/04/12	3	32.10	0	0.00	31.90	3	1,396	0.21%
2019/04/08	0	0.00	2	32.60	32.60	-2	1,337	-0.15%
2019/03/29	1	33.20	0	0.00	33.05	1	1,275	0.08%
2019/03/25	1	33.95	0	0.00	34.10	1	1,252	0.08%
2019/03/20	1	34.45	1	34.55	34.50	0	1,217	0.00%
2019/03/19	4	33.99	0	0.00	33.95	4	1,189	0.34%
2019/03/15	12	36.21	0	0.00	35.95	12	1,048	1.14%
2019/03/13	0	0.00	1	35.40	36.35	-1	842	-0.12%
2019/03/12	0	0.00	1	35.05	35.20	-1	797	-0.13%
2019/03/11	1	33.90	9	34.46	34.50	-8	775	-1.03%
2019/03/07	1	33.85	3	33.90	33.90	-2	718	-0.28%
2019/03/06	0	0.00	5	33.10	33.25	-5	698	-0.72%
2019/03/04	0	0.00	7	32.45	33.10	-7	671	-1.04%
2019/02/27	0	0.00	1	31.95	32.00	-1	640	-0.16%
2019/02/26	4	31.91	2	31.65	31.95	2	642	0.31%
2019/02/25	3	32.30	6	32.59	32.25	-3	629	-0.48%
2019/02/20	0	0.00	1	31.85	32.10	-1	587	-0.17%
2019/01/15	0	0.00	0.2	29.10	29.00	-0.2	529	-0.03%
2019/01/07	1	28.30	0	0.00	28.50	1	541	0.18%
2018/12/18	4	28.68	0	0.00	28.25	4	728	0.55%
2018/12/12	2	28.45	0	0.00	28.35	2	729	0.27%
2018/12/05	1	29.00	0	0.00	28.95	1	763	0.13%
2018/12/04	2	29.13	0	0.00	29.25	2	781	0.26%
2018/11/13	2	29.00	0	0.00	29.25	2	965	0.21%
2018/11/02	0	0.00	1.2	29.53	29.65	-1.2	1,130	-0.11%
2018/10/31	0	0.00	1	29.00	28.85	-1	1,192	-0.08%
2018/10/29	1	28.70	0	0.00	28.90	1	1,207	0.08%
2018/10/25	1	28.80	1	28.85	29.00	0	1,215	0.00%
2018/10/12	0	0.00	1	29.45	29.35	-1	1,329	-0.08%
2018/10/11	1	28.00	0	0.00	28.75	1	1,324	0.08%
2018/10/08	0	0.00	1	29.70	30.40	-1	1,334	-0.07%
2018/10/05	1	29.00	1	28.85	29.05	0	1,318	0.00%
2018/10/04	0	0.00	4	29.15	29.50	-4	1,308	-0.31%
2018/10/03	0	0.00	8	29.80	29.50	-8	1,303	-0.61%
2018/10/02	2	29.73	0	0.00	29.80	2	1,312	0.15%
2018/10/01	1	30.00	0	0.00	30.05	1	1,324	0.08%
2018/09/28	4	29.43	0	0.00	29.35	4	1,336	0.30%
2018/09/27	6	29.85	0	0.00	29.70	6	1,318	0.46%
2018/09/26	7	30.33	0	0.00	30.45	7	1,298	0.54%
2018/09/25	0	0.00	0.1	31.00	31.00	-0.1	1,295	-0.01%
2018/09/21	1	31.35	0	0.00	31.30	1	1,304	0.08%
2018/09/20	3	31.20	0	0.00	31.00	3	1,307	0.23%
2018/09/19	2	31.50	0	0.00	31.40	2	1,309	0.15%
2018/09/14	3	31.82	2	31.80	31.95	1	1,308	0.08%
2018/09/13	1	31.90	0	0.00	31.75	1	1,311	0.08%
2018/09/12	1.4	31.50	0	0.00	31.70	1.4	1,312	0.11%
2018/09/11	4	30.48	0	0.00	31.10	4	1,307	0.31%
2018/09/10	2	30.40	0	0.00	30.15	2	1,309	0.15%
2018/09/07	0	0.00	1	31.00	30.55	-1	1,303	-0.08%
2018/08/31	0	0.00	1	32.00	32.10	-1	1,366	-0.07%
2018/08/30	0	0.00	3	31.57	31.55	-3	1,375	-0.22%
2018/08/29	2	31.18	0	0.00	31.15	2	1,379	0.15%
2018/08/28	2	31.50	3.1	31.49	31.40	-1.1	1,385	-0.08%
2018/08/23	0	0.00	1	32.60	33.00	-1	1,337	-0.07%
2018/08/20	1	31.95	1	32.25	32.20	0	1,306	0.00%
2018/08/17	0	0.00	5	31.75	31.85	-5	1,321	-0.38%
2018/08/16	0	0.00	6	32.04	31.60	-6	1,341	-0.45%
2018/08/15	0	0.00	1	32.10	32.20	-1	1,339	-0.07%
2018/08/14	3	31.73	0	0.00	31.85	3	1,311	0.23%
2018/08/09	2	31.10	0	0.00	31.10	2	1,238	0.16%
2018/08/08	1	30.90	6	30.51	31.45	-5	1,219	-0.41%
2018/08/01	0	0.00	1	28.30	28.40	-1	1,122	-0.09%
2018/07/27	0	0.00	5	28.90	29.40	-5	1,103	-0.45%
2018/07/26	1	29.65	0	0.00	29.75	1	1,089	0.09%
2018/07/19	0	0.00	1	30.35	30.15	-1	971	-0.10%
2018/07/17	1	30.00	0	0.00	30.20	1	951	0.11%
2018/07/06	0	0.00	1	28.40	28.85	-1	894	-0.11%
2018/06/28	1	28.75	0	0.00	28.70	1	898	0.11%
2018/06/12	5	28.40	0	0.00	28.80	5	818	0.61%
2018/05/30	2	26.78	0	0.00	26.90	2	684	0.29%
2018/05/02	0	0.00	1	25.40	25.60	-1	541	-0.18%
2018/04/16	0	0.00	1	25.15	24.80	-1	534	-0.19%
2018/04/09	0	0.00	1	24.35	24.35	-1	473	-0.21%
2018/04/02	20	24.15	2	24.30	24.25	18	470	3.83%
2018/03/27	0	23.65	0	0.00	23.65	0	435	0.00%
2018/01/16	2	23.23	0	0.00	23.25	2	643	0.31%