新興 (2605)-富邦-中壢券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.60
漲跌
▲1.45
漲幅
+5.77%
成交量
44,782張
產業
上市航運類股▲0.88%
754人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新興 (2605)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
2024/04/19	45.2	26.65	82	26.82	26.60	-36.8	8,358	-0.44%
2024/04/18	5	25.21	16	25.17	25.15	-11	7,740	-0.14%
2024/04/17	5	25.35	10	25.69	25.30	-5	7,806	-0.06%
2024/04/16	12	25.45	7	26.11	25.25	5	7,912	0.06%
2024/04/15	10	26.38	36	26.49	26.40	-26	8,024	-0.32%
2024/04/12	13	26.32	51	26.39	26.35	-38	8,064	-0.47%
2024/04/11	27.2	25.93	34.2	25.98	26.10	-7	8,264	-0.08%
2024/04/10	2	24.98	0	0.00	24.95	2	8,698	0.02%
2024/04/09	5	24.85	33.1	24.96	24.95	-28.1	8,859	-0.32%
2024/04/08	1	23.75	20	23.69	24.10	-19	8,969	-0.21%
2024/04/03	4	23.89	0	0.00	23.90	4	9,007	0.04%
2024/04/02	1	24.10	4	24.11	24.10	-3	9,065	-0.03%
2024/04/01	8	24.14	1	24.30	24.30	7	9,175	0.08%
2024/03/29	9	24.32	3	24.23	24.05	6	9,291	0.07%
2024/03/28	5	24.35	1	24.45	24.30	4	9,545	0.04%
2024/03/27	7	24.31	1	24.25	24.35	6	9,689	0.06%
2024/03/26	15.1	24.58	0.1	25.00	24.40	15	9,921	0.15%
2024/03/25	10	24.97	1.3	25.17	25.15	8.7	10,016	0.09%
2024/03/22	21.4	24.66	16	25.10	25.10	5.4	10,281	0.05%
2024/03/21	12	25.04	3	25.10	24.95	9	10,763	0.08%
2024/03/20	9.2	25.35	1	25.50	25.10	8.2	10,917	0.08%
2024/03/19	5	25.53	13	25.47	25.70	-8	11,173	-0.07%
2024/03/18	4	24.70	12	24.59	24.70	-8	11,585	-0.07%
2024/03/15	10	24.45	0	0.00	24.55	10	12,038	0.08%
2024/03/14	4.3	25.21	2.1	25.40	25.15	2.2	12,882	0.02%
2024/03/13	20	25.38	1	25.40	25.35	19	14,522	0.13%
2024/03/12	13	25.95	0.2	26.13	25.95	12.8	15,324	0.08%
2024/03/11	13	26.28	22.1	26.35	26.35	-9.1	17,041	-0.05%
2024/03/08	17.1	25.48	6	25.63	25.35	11.1	19,216	0.06%
2024/03/07	42.3	25.89	20	25.95	25.50	22.3	19,921	0.11%
2024/03/06	27.5	26.55	17.5	26.50	26.35	10	20,398	0.05%
2024/03/05	67	27.41	16	27.57	27.15	51	20,507	0.25%
2024/03/04	25	26.99	5	27.08	27.00	20	20,436	0.10%
2024/03/01	21	27.35	6	27.35	27.20	15	20,874	0.07%
2024/02/29	75	27.76	17	27.73	27.65	58	21,012	0.28%
2024/02/27	8.1	26.79	18	26.99	27.05	-9.9	20,683	-0.05%
2024/02/26	5	27.44	18	27.66	27.40	-13	20,529	-0.06%
2024/02/23	11	27.24	3.3	27.31	27.25	7.7	20,350	0.04%
2024/02/22	22	27.17	22.3	27.03	27.10	-0.3	20,186	0.00%
2024/02/21	51	27.86	86.3	27.79	27.50	-35.3	19,912	-0.18%
2024/02/20	4.5	26.77	25	26.58	26.60	-20.6	19,353	-0.11%
2024/02/19	3	25.12	37.1	25.65	25.80	-34.1	19,125	-0.18%
2024/02/16	0	0.00	23	24.43	24.65	-23	18,996	-0.12%
2024/02/15	20	22.70	16	23.44	24.05	4	18,938	0.02%
2024/02/05	21	22.60	4	22.73	22.65	17	18,889	0.09%
2024/02/02	14.1	22.91	3	22.90	22.85	11.1	18,942	0.06%
2024/02/01	0	0.00	6	23.27	23.45	-6	18,981	-0.03%
2024/01/31	17	22.91	10	23.11	22.90	7	18,979	0.04%
2024/01/30	11	23.35	7	23.51	23.35	4	18,961	0.02%
2024/01/29	5.1	23.59	4	23.49	23.70	1.1	18,970	0.01%
2024/01/26	6	23.28	1	23.50	23.15	5	18,972	0.03%
2024/01/25	9	23.54	0	0.00	23.40	9	18,982	0.05%
2024/01/24	0	0.00	1	24.05	23.85	-1	19,030	-0.01%
2024/01/23	8	23.77	1.1	24.05	23.50	6.9	19,036	0.04%
2024/01/22	2	23.85	4	23.86	23.80	-2	19,033	-0.01%
2024/01/19	1.1	23.56	1	23.60	23.55	0.1	19,075	0.00%
2024/01/18	7	23.75	2	23.73	23.60	5	19,136	0.03%
2024/01/17	0	0.00	40	23.48	23.40	-40	19,114	-0.21%
2024/01/16	4	24.09	0.9	23.90	23.80	3.1	19,150	0.02%
2024/01/15	2.1	24.50	1	24.75	24.50	1.1	19,233	0.01%
2024/01/12	5	24.60	1	24.95	24.45	4	19,412	0.02%
2024/01/11	11	24.80	7	24.40	24.55	4	19,744	0.02%
2024/01/10	10	24.89	5	25.03	24.70	5	19,772	0.03%
2024/01/09	17.2	25.84	10.3	25.79	25.80	6.9	19,675	0.04%
2024/01/08	19	26.90	11.4	26.92	26.95	7.6	19,526	0.04%
2024/01/05	13.1	27.31	26	27.38	27.60	-12.9	19,410	-0.07%
2024/01/04	115.1	27.41	100	27.32	27.30	15.1	19,050	0.08%	大買/
2024/01/03	3	25.82	7	26.05	26.20	-4	18,525	-0.02%
2024/01/02	18	26.17	18	25.73	25.60	0	18,647	0.00%
2023/12/29	6	25.35	5	25.41	25.35	1	18,537	0.01%
2023/12/28	28.2	25.21	11.3	25.25	25.20	16.9	18,565	0.09%
2023/12/27	3	25.82	4	26.00	25.60	-1	18,584	-0.01%
2023/12/26	9.6	25.85	9	25.87	25.80	0.6	18,640	0.00%
2023/12/25	24.2	25.83	24	25.35	25.55	0.2	18,655	0.00%
2023/12/22	18.2	26.91	12	26.87	26.70	6.2	18,759	0.03%
2023/12/21	11	26.95	9	26.88	27.05	2	18,665	0.01%
2023/12/20	35	26.82	35	26.59	26.80	0	18,503	0.00%
2023/12/19	14.1	26.91	49	26.59	26.85	-34.9	18,498	-0.19%
2023/12/18	57	27.76	23	27.89	27.55	34	18,534	0.18%
2023/12/15	32	27.26	24	27.38	27.20	8	18,789	0.04%
2023/12/14	40.4	27.39	66	27.45	27.30	-25.6	18,972	-0.13%
2023/12/13	31	27.92	24.2	28.19	27.75	6.9	19,259	0.04%
2023/12/12	33	28.15	35	28.06	27.90	-2	19,542	-0.01%
2023/12/11	66.3	28.24	93.2	28.53	27.90	-26.9	19,459	-0.14%
2023/12/08	179.2	28.75	233.5	28.69	29.30	-54.3	18,535	-0.29%	大買/大賣/
2023/12/07	215.3	28.04	196	27.87	28.10	19.3	16,888	0.11%	大買/大賣/
2023/12/06	142.4	28.70	216.9	28.72	28.50	-74.5	16,039	-0.46%	大買/大賣/
2023/12/05	186.4	28.26	226.9	28.61	28.80	-40.5	14,345	-0.28%	大買/大賣/
2023/12/04	31.1	24.90	61.1	25.89	26.20	-30	12,101	-0.25%
2023/12/01	20	23.11	71.1	23.79	23.85	-51.1	11,401	-0.45%
2023/11/30	32.2	22.73	31.1	22.79	22.60	1.2	10,862	0.01%
2023/11/29	38.2	21.97	27	21.92	22.30	11.2	10,612	0.11%
2023/11/28	85	22.40	61	22.43	22.30	24	10,412	0.23%
2023/11/27	13.3	21.55	4	21.53	21.30	9.3	9,810	0.09%
2023/11/24	5.9	20.54	19	20.54	20.65	-13.1	9,572	-0.14%
2023/11/22	24.2	20.26	53	20.39	20.30	-28.8	9,559	-0.30%
2023/11/21	7.1	20.49	2	20.53	20.40	5.1	9,592	0.05%
2023/11/20	3.6	20.57	0	0.00	20.45	3.6	9,698	0.04%
2023/11/17	2.4	20.87	0	0.00	20.70	2.4	9,992	0.02%
2023/11/16	0	0.00	7	20.50	20.55	-7	10,185	-0.07%
2023/11/15	3.3	20.21	45	20.30	20.15	-41.7	10,589	-0.39%
2023/11/14	10.3	20.20	1	20.15	20.15	9.3	10,833	0.09%
2023/11/13	5.4	20.21	0	0.00	20.15	5.4	10,833	0.05%
2023/11/10	8.5	20.23	18	20.27	20.25	-9.5	10,784	-0.09%
2023/11/09	8.2	20.76	5	20.75	20.55	3.2	10,716	0.03%
2023/11/08	9.2	21.37	1	21.25	21.25	8.2	10,699	0.08%
2023/11/07	7.3	21.43	7	21.71	21.40	0.3	10,703	0.00%
2023/11/06	7.1	21.71	2	21.95	21.70	5.1	10,692	0.05%
2023/11/03	18	21.79	7.2	21.72	21.70	10.8	10,676	0.10%
2023/11/02	2	21.50	0	0.00	21.55	2	10,640	0.02%
2023/11/01	4	21.20	4.1	21.24	21.25	-0.1	10,607	0.00%
2023/10/31	1	21.65	1	21.65	21.60	0	10,527	0.00%
2023/10/30	7	21.96	7	22.11	22.30	0	10,489	0.00%
2023/10/27	6	21.92	5	22.31	22.20	1	10,461	0.01%
2023/10/26	4.1	22.28	2	22.25	22.25	2.1	10,411	0.02%
2023/10/25	3	22.95	0.3	22.90	22.90	2.7	10,421	0.03%
2023/10/24	16.1	22.31	42	22.31	22.95	-25.9	10,430	-0.25%
2023/10/23	23.1	23.07	10	22.73	22.70	13.1	10,314	0.13%
2023/10/20	35	23.78	5.2	23.75	23.90	29.9	10,141	0.29%
2023/10/19	34	23.78	73.2	24.21	24.45	-39.2	9,938	-0.39%
2023/10/18	6.1	23.12	4.1	23.26	22.75	2	9,503	0.02%
2023/10/17	7.5	22.84	3	22.65	22.60	4.5	9,367	0.05%
2023/10/16	6	23.01	0.2	23.25	23.10	5.8	9,312	0.06%
2023/10/13	15	24.03	6	24.06	23.75	9	9,248	0.10%
2023/10/12	12.2	23.37	15	23.49	23.60	-2.8	9,136	-0.03%
2023/10/11	61.4	24.36	23	23.99	23.85	38.4	9,077	0.42%
2023/10/06	23.1	24.06	43	24.14	24.30	-19.9	8,907	-0.22%
2023/10/05	8	23.31	31	23.46	23.10	-23	8,616	-0.27%
2023/10/04	5	22.97	5.5	23.22	22.90	-0.5	8,536	-0.01%
2023/10/03	3	22.85	6	22.98	22.90	-3	8,479	-0.04%
2023/10/02	7	22.84	2.4	23.02	22.55	4.6	8,403	0.05%
2023/09/28	1	24.25	10	24.10	23.75	-9	8,239	-0.11%
2023/09/27	7.4	23.88	11	24.22	23.60	-3.6	8,122	-0.04%
2023/09/26	4	23.36	1.2	23.68	23.30	2.8	7,747	0.04%
2023/09/25	7	23.29	9	23.30	23.70	-2	7,734	-0.03%
2023/09/22	7	22.75	8.1	22.80	22.90	-1.1	7,662	-0.01%
2023/09/21	8.6	23.62	6	23.73	23.30	2.6	7,516	0.03%
2023/09/20	91	24.89	31	24.97	23.85	60	7,195	0.83%
2023/09/19	43.1	24.04	38	24.13	23.85	5.1	6,443	0.08%
2023/09/18	69.5	23.80	39	24.00	23.70	30.5	6,102	0.50%
2023/09/15	33.1	23.43	51.3	23.98	24.30	-18.2	5,512	-0.33%
2023/09/14	10.1	21.71	22	21.97	22.10	-11.9	4,726	-0.25%
2023/09/13	1	20.65	0	0.00	20.75	1	4,352	0.02%
2023/09/12	1	20.75	42	20.70	20.80	-41	4,367	-0.94%
2023/09/11	3	20.48	4	20.65	20.40	-1	4,361	-0.02%
2023/09/08	1	21.10	2	21.10	20.85	-1	4,365	-0.02%
2023/09/07	22	21.01	2	21.00	20.50	20	4,285	0.47%
2023/09/06	0	0.00	44	21.20	20.95	-44	4,247	-1.04%
2023/09/05	0.2	20.55	2	20.65	20.60	-1.8	4,136	-0.04%
2023/09/04	6	20.34	2	20.30	20.30	4	4,141	0.10%
2023/08/30	0	0.00	6	20.10	20.15	-6	4,135	-0.15%
2023/08/29	0	0.00	11	19.87	20.00	-11	4,128	-0.27%
2023/08/28	8	19.49	31	19.64	19.50	-23	4,147	-0.55%
2023/08/25	17.1	19.86	5	20.00	19.80	12.1	4,151	0.29%
2023/08/24	31.2	20.43	11.2	20.52	20.10	20	4,108	0.49%
2023/08/23	55	21.47	43	21.20	21.25	12	4,004	0.30%
2023/08/22	26	20.91	55	20.42	21.15	-29	3,712	-0.78%
2023/08/21	94	19.89	3	19.85	19.85	91	3,431	2.65%
2023/08/18	4	20.60	30.4	20.86	20.95	-26.4	2,996	-0.88%
2023/08/17	33	18.53	2.1	19.05	19.05	30.9	2,698	1.15%
2023/08/16	16	18.19	1	18.40	18.30	15	2,673	0.56%
2023/08/15	1	18.20	2	18.30	18.30	-1	2,686	-0.04%
2023/08/14	34	18.31	5	18.15	18.15	29	2,692	1.08%
2023/08/11	5	18.85	11	19.15	19.20	-6	2,649	-0.23%
2023/08/10	3	18.78	2	18.90	18.90	1	2,633	0.04%
2023/08/09	10	18.80	0	0.00	18.80	10	2,630	0.38%
2023/08/08	0	0.00	21	18.96	18.95	-21	2,644	-0.79%
2023/08/04	2	19.10	2	19.10	19.15	0	2,828	0.00%
2023/08/02	2	19.20	4	19.25	19.10	-2	2,817	-0.07%
2023/08/01	3	19.05	14	19.21	19.20	-11	2,792	-0.39%
2023/07/31	24.1	18.92	8	18.98	18.80	16.1	2,774	0.58%
2023/07/28	36	19.39	24	19.59	19.30	12	2,744	0.44%
2023/07/27	3	18.95	23	18.88	18.95	-20	2,658	-0.75%
2023/07/26	0	18.60	0	0.00	18.40	0	2,637	0.00%
2023/07/25	5	18.35	8	18.40	18.35	-3	2,664	-0.11%
2023/07/24	22	18.40	0	0.00	18.35	22	2,678	0.82%
2023/07/21	0.1	19.10	0	0.00	18.85	0.1	2,695	0.00%
2023/07/20	1	18.75	16	19.05	19.10	-15	2,731	-0.55%
2023/07/19	12.1	18.80	5	19.15	18.75	7.1	2,738	0.26%
2023/07/18	13.1	18.86	1	19.10	18.80	12.1	2,758	0.44%
2023/07/17	2	18.93	2.5	19.16	19.20	-0.5	2,754	-0.02%
2023/07/14	1	19.15	11	19.06	19.00	-10	2,789	-0.36%
2023/07/13	12	18.83	14	18.85	18.70	-2	2,823	-0.07%
2023/07/12	11	19.05	2	19.05	19.05	9	2,822	0.32%
2023/07/11	11	19.50	0	0.00	19.40	11	2,822	0.39%
2023/07/10	13	19.60	0	0.00	19.55	13	2,869	0.45%
2023/07/07	15	19.80	0	0.00	19.80	15	2,903	0.52%
2023/07/06	7.1	20.14	0	0.00	20.10	7.1	2,903	0.24%
2023/07/05	2	20.45	1	20.35	20.35	1	2,950	0.03%
2023/07/04	4	20.60	6	20.77	20.60	-2	3,031	-0.07%
2023/07/03	4	20.88	2	21.05	20.80	2	3,184	0.06%
2023/06/30	1	20.45	0	0.00	20.10	1	3,158	0.03%
2023/06/29	3.4	20.09	1	20.10	20.05	2.4	3,146	0.08%
2023/06/28	1.1	20.57	0	0.00	20.55	1.1	3,170	0.03%
2023/06/27	4	20.90	0	0.00	20.75	4	3,263	0.12%
2023/06/26	11	21.44	11	21.22	21.25	0	3,363	0.00%
2023/06/21	6	20.98	0	0.00	20.90	6	3,397	0.18%
2023/06/19	0.1	21.35	0	0.00	21.20	0.1	3,763	0.00%
2023/06/16	0.1	21.80	1	21.70	21.60	-1	3,810	-0.02%
2023/06/15	4	21.64	1	21.65	21.50	3	3,854	0.08%
2023/06/14	3	21.75	8	21.66	21.60	-5	3,950	-0.13%
2023/06/13	0	0.00	8	21.15	21.20	-8	4,126	-0.19%
2023/06/09	13	21.65	0	0.00	21.60	13	4,557	0.29%
2023/06/08	2	22.00	1	21.65	21.75	1	4,624	0.02%
2023/06/07	1	21.30	0	0.00	21.35	1	4,773	0.02%
2023/06/06	15	21.10	2	21.00	21.20	13	4,833	0.27%
2023/06/05	0	0.00	12	20.84	20.85	-12	5,025	-0.24%
2023/06/02	3	20.45	0.5	20.52	20.40	2.5	5,132	0.05%
2023/06/01	12	20.43	1	20.50	20.45	11	5,466	0.20%
2023/05/31	1	21.05	0	0.00	20.80	1	5,852	0.02%
2023/05/30	5	21.20	1	21.00	21.05	4	6,669	0.06%
2023/05/29	5	21.40	0	21.50	21.45	5	7,857	0.06%
2023/05/26	8	21.62	2	21.45	21.40	6	8,511	0.07%
2023/05/25	10.1	22.05	0	0.00	22.00	10.1	8,858	0.11%
2023/05/24	2	22.30	20	22.50	22.45	-18	8,884	-0.20%
2023/05/23	0	0.00	0	22.45	22.30	0	8,896	0.00%
2023/05/19	2.1	22.30	4.5	22.15	22.10	-2.4	8,903	-0.03%
2023/05/16	0	0.00	1	22.15	22.15	-1	8,932	-0.01%
2023/05/15	0	0.00	0.1	21.90	21.90	-0.1	8,918	0.00%
2023/05/12	4	21.94	2	21.95	21.95	2	8,908	0.02%
2023/05/11	1	22.35	3	22.25	22.05	-2	8,900	-0.02%
2023/05/10	0.1	22.50	7	22.31	22.45	-7	8,826	-0.08%
2023/05/09	3	21.48	0	0.00	21.40	3	8,701	0.03%
2023/05/08	1	21.55	0	0.00	21.50	1	8,704	0.01%
2023/05/05	2	21.73	5	21.70	21.65	-3	8,720	-0.03%
2023/05/04	6	21.75	0	0.00	21.65	6	8,728	0.07%
2023/05/03	12	21.60	0	0.00	21.65	12	8,753	0.14%
2023/05/02	2	21.90	3.2	22.23	22.20	-1.2	8,780	-0.01%
2023/04/28	1	22.55	0	0.00	22.50	1	8,760	0.01%
2023/04/27	4	22.20	0	0.00	22.15	4	8,731	0.05%
2023/04/26	2	21.95	3.1	22.24	22.25	-1.1	8,721	-0.01%
2023/04/25	24	22.61	11.1	22.42	22.40	12.9	8,694	0.15%
2023/04/24	0	0.00	1	23.25	23.20	-1	8,660	-0.01%
2023/04/21	7	23.46	3	23.47	23.25	4	8,662	0.05%
2023/04/20	9	23.92	10	23.90	23.80	-1	8,623	-0.01%
2023/04/19	3	24.30	3	24.62	24.15	0	8,602	0.00%
2023/04/18	25	24.82	8	24.55	24.50	17	8,575	0.20%
2023/04/17	0	25.30	3	25.15	25.25	-3	8,545	-0.04%
2023/04/14	2	25.05	10	25.10	25.20	-8	8,534	-0.09%
2023/04/13	0.3	25.05	7	25.36	25.10	-6.7	8,531	-0.08%
2023/04/12	2.1	25.14	1	25.30	25.30	1.1	8,487	0.01%
2023/04/11	2	25.40	3	25.45	25.40	-1	8,461	-0.01%
2023/04/10	14	25.76	12	25.68	25.60	2	8,468	0.02%
2023/04/07	7	25.79	13.4	25.72	25.70	-6.4	8,480	-0.08%
2023/04/06	16	25.56	14	25.54	25.50	2	8,432	0.02%
2023/03/31	0	24.80	7	24.69	24.75	-7	8,349	-0.08%
2023/03/30	0	0.00	5	24.38	24.45	-5	8,645	-0.06%
2023/03/29	0	24.50	2	24.35	24.45	-2	8,700	-0.02%
2023/03/28	7	25.09	12	25.09	24.35	-5	8,788	-0.06%
2023/03/27	2	24.70	11	24.76	24.90	-9	8,738	-0.10%
2023/03/24	10.2	23.95	12.1	23.98	24.00	-1.9	8,728	-0.02%
2023/03/23	34.4	23.91	11	24.16	23.75	23.4	8,719	0.27%
2023/03/22	29	25.74	36	25.48	24.85	-7	8,581	-0.08%
2023/03/21	3.5	24.84	1	24.75	24.75	2.5	8,388	0.03%
2023/03/20	1	24.45	6.1	24.77	24.45	-5.1	8,336	-0.06%
2023/03/17	18	24.92	0.2	24.85	24.65	17.8	8,284	0.21%
2023/03/16	39	26.01	41	25.89	25.10	-2	8,185	-0.02%
2023/03/15	2.4	25.85	37	25.96	25.90	-34.7	7,998	-0.43%
2023/03/14	4	24.83	6	24.68	25.00	-2	7,709	-0.03%
2023/03/13	10	24.55	0	0.00	24.60	10	7,587	0.13%
2023/03/10	29	25.51	24	25.03	25.00	5	7,522	0.07%
2023/03/09	10	25.68	2	25.80	25.50	8	7,367	0.11%
2023/03/08	3	25.77	24	25.91	25.65	-21	7,310	-0.29%
2023/03/07	13.1	26.50	27	26.49	26.45	-13.9	7,152	-0.19%
2023/03/06	44	26.54	22.1	26.55	26.85	21.9	7,073	0.31%
2023/03/03	30.3	26.19	33.1	26.49	27.00	-2.8	6,800	-0.04%
2023/03/02	66.6	26.67	39.1	26.62	26.10	27.5	6,399	0.43%
2023/03/01	107	26.35	94.4	25.83	25.40	12.6	5,622	0.22%	大買/
2023/02/24	36.4	24.91	47.2	25.28	25.70	-10.8	4,432	-0.24%
2023/02/23	18	22.81	22	23.11	23.40	-4	3,756	-0.11%
2023/02/22	0	0.00	4.2	21.42	21.30	-4.2	3,407	-0.12%
2023/02/21	10.4	21.10	0	0.00	21.25	10.4	3,384	0.31%
2023/02/20	0.1	21.05	0	0.00	21.00	0.1	3,461	0.00%
2023/02/16	0	0.00	9	20.77	20.80	-9	3,472	-0.26%
2023/02/15	0	0.00	2	20.40	20.30	-2	3,495	-0.06%
2023/02/14	1	20.45	22	20.44	20.45	-21	3,519	-0.60%
2023/02/10	0	0.00	1	20.00	19.85	-1	3,590	-0.03%
2023/02/09	0	0.00	2	20.40	20.30	-2	3,628	-0.06%
2023/02/08	0	0.00	0.2	20.30	20.30	-0.2	3,651	-0.01%
2023/02/07	0	20.25	0	20.45	20.25	0	3,662	0.00%
2023/02/06	0	0.00	3	20.32	20.25	-3	3,680	-0.08%
2023/02/02	2.1	20.20	1	20.20	20.35	1.1	3,683	0.03%
2023/02/01	0	0.00	32	20.25	20.40	-32	3,684	-0.87%
2023/01/31	0	0.00	10	19.90	20.20	-10	3,663	-0.27%
2023/01/30	0	0.00	1	19.30	19.40	-1	3,625	-0.03%
2023/01/16	2	19.13	0	0.00	19.00	2	3,646	0.05%
2023/01/13	0	0.00	1	19.30	19.35	-1	3,647	-0.03%
2023/01/12	0.1	19.45	2	19.40	19.45	-1.9	3,658	-0.05%
2023/01/11	0.2	19.30	0	0.00	19.35	0.2	3,659	0.01%
2023/01/10	0	0.00	0	19.35	19.25	0	3,658	0.00%
2023/01/06	0	0.00	2	18.98	19.05	-2	3,705	-0.05%
2023/01/05	15	19.13	0	0.00	19.00	15	3,739	0.40%
2023/01/04	7	19.46	0	0.00	19.20	7	3,734	0.19%
2023/01/03	2	19.70	0	0.00	19.65	2	3,725	0.05%
2022/12/29	2	20.25	0	0.00	20.15	2	3,720	0.05%
2022/12/28	0	0.00	0.4	20.40	20.50	-0.4	3,731	-0.01%
2022/12/26	10	20.10	0	0.00	20.30	10	3,714	0.27%
2022/12/23	9	20.54	12	20.88	20.65	-3	3,703	-0.08%
2022/12/22	35	21.62	36	21.52	21.40	-1	3,650	-0.03%
2022/12/21	2	20.43	9	20.79	20.45	-7	3,385	-0.21%
2022/12/20	27.4	20.62	16	20.19	20.10	11.4	3,388	0.34%
2022/12/19	18	20.89	17.5	20.14	20.05	0.5	3,370	0.01%
2022/12/16	33	20.64	32	20.64	20.65	1	3,428	0.03%
2022/12/15	2	20.45	16	20.43	20.45	-14	3,384	-0.41%
2022/12/14	2	19.93	21	19.71	19.95	-19	3,491	-0.54%
2022/12/13	5	20.10	2	20.03	20.10	3	3,492	0.09%
2022/12/12	1	19.75	9	19.65	19.65	-8	3,499	-0.23%
2022/12/09	21	19.53	22	19.60	19.60	-1	3,547	-0.03%
2022/12/08	8	18.98	0	0.00	19.20	8	3,712	0.22%
2022/12/07	62	19.02	1	19.00	18.90	61	3,746	1.63%
2022/12/06	10	19.55	0	0.00	19.15	10	3,731	0.27%
2022/12/05	0	0.00	3	19.98	19.90	-3	3,731	-0.08%
2022/12/02	2	19.80	0	0.00	19.75	2	3,727	0.05%
2022/12/01	12	20.38	0.5	20.23	20.20	11.5	3,716	0.31%
2022/11/30	0.1	20.00	0	0.00	20.10	0.1	3,679	0.00%
2022/11/29	10	19.85	0	0.00	20.10	10	3,683	0.27%
2022/11/25	0	0.00	13	19.92	19.95	-13	3,683	-0.35%
2022/11/24	3	19.35	11	19.33	19.45	-8	3,637	-0.22%
2022/11/23	0	0.00	22	19.28	19.25	-22	3,630	-0.61%
2022/11/18	21	18.57	0.2	18.65	18.45	20.8	3,683	0.56%
2022/11/16	0.1	19.30	4	19.53	19.05	-3.9	3,815	-0.10%
2022/11/15	0	0.00	2	19.15	19.00	-2	3,824	-0.05%
2022/11/11	2	18.75	10	19.20	18.75	-8	4,545	-0.18%
2022/11/10	0	18.70	3	18.63	18.65	-3	4,525	-0.07%
2022/11/09	4	18.43	1	18.40	18.35	3	4,511	0.07%
2022/11/08	10	19.00	20	18.55	18.70	-10	4,494	-0.22%
2022/11/07	0	0.00	23	18.40	18.45	-23	4,462	-0.52%
2022/11/04	5	17.70	1	17.70	17.70	4	4,449	0.09%
2022/11/03	0	17.45	0.3	17.50	17.40	-0.3	4,412	-0.01%
2022/11/02	1	17.75	0	0.00	17.60	1	4,418	0.02%
2022/11/01	17	17.52	1	17.65	17.50	16	4,426	0.36%
2022/10/31	10	17.75	0	0.00	17.65	10	4,442	0.23%
2022/10/28	1	17.95	0	0.00	17.90	1	4,494	0.02%
2022/10/27	1	18.15	1	18.25	18.40	0	4,523	0.00%
2022/10/26	8	18.25	0	0.00	18.30	8	4,565	0.18%
2022/10/25	13	18.55	0	0.00	18.30	13	4,579	0.28%
2022/10/24	0	0.00	1	18.40	18.30	-1	4,594	-0.02%
2022/10/19	0	0.00	1	18.65	18.35	-1	4,747	-0.02%
2022/10/18	1	18.35	1	18.25	18.40	0	4,838	0.00%
2022/10/17	5	17.75	0	0.00	18.00	5	5,177	0.10%
2022/10/13	1.1	18.40	22	17.89	17.45	-20.9	5,626	-0.37%
2022/10/11	1	19.25	0	0.00	19.30	1	5,650	0.02%
2022/10/04	0	0.00	1	18.65	19.25	-1	5,670	-0.02%
2022/10/03	2	18.35	3	18.48	18.35	-1	5,630	-0.02%
2022/09/30	2.1	17.92	1	18.05	18.20	1.1	5,638	0.02%
2022/09/29	1	19.10	0	0.00	18.50	1	5,621	0.02%
2022/09/28	1.1	18.63	4.2	18.90	18.60	-3.1	5,604	-0.06%
2022/09/27	0	0.00	3	20.00	20.05	-3	5,577	-0.05%
2022/09/26	0	0.00	1	20.35	19.85	-1	5,552	-0.02%
2022/09/23	1	21.70	0	0.00	21.30	1	5,520	0.02%
2022/09/22	0	0.00	1	21.15	21.20	-1	5,439	-0.02%
2022/09/21	3	21.63	12	21.75	21.40	-9	5,394	-0.17%
2022/09/20	0	0.00	1	20.90	20.90	-1	5,261	-0.02%
2022/09/19	1	20.60	4	20.91	20.65	-3	5,321	-0.06%
2022/09/16	3	21.90	1	21.80	21.85	2	5,335	0.04%
2022/09/15	1	22.10	20	22.10	21.75	-19	5,368	-0.35%
2022/09/14	0	0.00	8.2	20.74	20.75	-8.2	5,276	-0.16%
2022/09/12	5	20.52	0	0.00	20.50	5	5,378	0.09%
2022/09/08	0	0.00	6	20.03	20.15	-6	5,403	-0.11%
2022/09/07	10	19.55	0	0.00	19.85	10	5,483	0.18%
2022/09/06	3	20.63	7	20.34	20.10	-4	5,500	-0.07%
2022/09/05	0	0.00	0.3	20.40	20.10	-0.3	5,528	-0.01%
2022/09/02	0	0.00	2	20.55	20.20	-2	5,542	-0.04%
2022/09/01	28	20.95	1	21.00	20.75	27	5,521	0.49%
2022/08/31	0	0.00	5	21.30	21.45	-5	5,517	-0.09%
2022/08/30	10	21.60	0	0.00	21.55	10	5,504	0.18%
2022/08/29	16	21.44	3	21.70	21.55	13	5,509	0.24%
2022/08/22	18	23.34	19	23.80	23.95	-1	5,325	-0.02%
2022/08/19	19	24.69	5	24.60	24.20	14	5,266	0.27%
2022/08/18	1	24.50	36	24.20	24.75	-35	4,912	-0.71%
2022/08/17	1	22.50	0	0.00	22.50	1	4,621	0.02%
2022/08/16	11	22.36	1	22.65	22.65	10	4,660	0.21%
2022/08/15	5	22.37	4	22.20	22.45	1	4,882	0.02%
2022/08/12	2.1	22.36	3	22.45	22.50	-1	4,995	-0.02%
2022/08/11	0	0.00	3	22.80	22.40	-3	5,046	-0.06%
2022/08/10	1	23.10	0	0.00	22.75	1	5,053	0.02%
2022/08/08	1	22.25	2	22.55	22.95	-1	5,174	-0.02%
2022/08/05	0	0.00	2	23.00	23.05	-2	5,268	-0.04%
2022/08/04	5	22.30	3	22.33	22.60	2	5,434	0.04%
2022/08/03	1	23.00	10	23.05	22.95	-9	5,635	-0.16%
2022/08/01	0	0.00	3	23.35	24.00	-3	5,911	-0.05%
2022/07/29	0	0.00	2	23.55	23.70	-2	6,043	-0.03%
2022/07/28	8	23.48	10	23.45	23.50	-2	6,318	-0.03%
2022/07/27	10	23.65	23	23.80	23.70	-13	6,772	-0.19%
2022/07/26	20	24.13	6	23.68	23.60	14	6,987	0.20%
2022/07/25	12	24.53	26	24.54	24.50	-14	7,305	-0.19%
2022/07/22	60.3	25.42	16	25.71	25.50	44.3	7,465	0.59%
2022/07/21	9	24.77	20	24.85	24.85	-11	7,566	-0.15%
2022/07/20	26	22.42	19	22.58	22.60	7	7,556	0.09%
2022/07/19	1	21.55	6	21.67	21.50	-5	7,949	-0.06%
2022/07/18	0	0.00	3	20.85	20.95	-3	9,460	-0.03%
2022/07/15	6	20.35	0	0.00	20.35	6	10,526	0.06%
2022/07/14	4	20.76	4	20.78	20.80	0	11,543	0.00%
2022/07/12	1	20.00	0	0.00	19.75	1	11,648	0.01%
2022/07/06	0.1	20.35	0	0.00	20.15	0.1	11,747	0.00%
2022/07/04	2	19.93	2	19.63	19.75	0	11,744	0.00%
2022/07/01	2	19.60	8	19.99	19.20	-6	11,731	-0.05%
2022/06/30	1.1	20.51	3	20.57	20.40	-2	11,679	-0.02%
2022/06/29	4	21.25	2	21.30	21.20	2	11,651	0.02%
2022/06/28	3	21.45	3	21.70	21.85	0	11,632	0.00%
2022/06/27	3	21.77	1	21.80	21.90	2	11,618	0.02%
2022/06/24	8	21.26	0	0.00	20.80	8	11,560	0.07%
2022/06/23	2	20.28	6.1	20.32	20.25	-4.1	11,530	-0.04%
2022/06/22	4.2	20.68	3	20.98	20.80	1.2	11,492	0.01%
2022/06/21	0	0.00	3	21.47	21.55	-3	11,420	-0.03%
2022/06/20	1.5	21.62	3	21.33	20.85	-1.5	11,394	-0.01%
2022/06/17	1	22.50	0	0.00	22.60	1	11,316	0.01%
2022/06/16	4.1	23.69	1	23.35	22.95	3.1	11,333	0.03%
2022/06/15	3	24.32	2	24.00	24.00	1	11,302	0.01%
2022/06/14	2	24.20	1	24.15	24.40	1	11,358	0.01%
2022/06/13	5	24.69	1	24.65	24.50	4	11,431	0.03%
2022/06/10	9	25.68	20	25.63	25.70	-11	11,566	-0.10%
2022/06/09	11	25.90	11	26.09	26.00	0	11,788	0.00%
2022/06/08	20	26.40	20	26.70	26.55	0	12,167	0.00%
2022/06/07	11	26.55	0	0.00	26.55	11	12,938	0.09%
2022/06/06	4	27.00	1	27.40	26.95	3	13,067	0.02%
2022/06/02	1	27.15	0	0.00	27.00	1	13,199	0.01%
2022/06/01	0	0.00	1	27.25	27.25	-1	13,321	-0.01%
2022/05/31	5	26.99	8	26.98	26.95	-3	13,419	-0.02%
2022/05/30	0.2	26.95	1	27.05	27.10	-0.8	13,493	-0.01%
2022/05/27	4	26.95	0	0.00	26.85	4	13,520	0.03%
2022/05/26	6	26.94	3	27.15	27.00	3	13,610	0.02%
2022/05/25	8.3	27.05	2	26.95	26.95	6.3	13,824	0.05%
2022/05/24	5	26.85	7	26.77	27.10	-2	13,941	-0.01%
2022/05/23	28.2	26.97	37	26.89	26.85	-8.8	14,091	-0.06%
2022/05/20	21	26.10	11	26.60	26.05	10	13,981	0.07%
2022/05/19	19	25.96	5	25.90	26.15	14	14,115	0.10%
2022/05/18	23.1	26.68	30	26.68	26.50	-6.9	14,198	-0.05%
2022/05/17	5.1	26.17	2	26.15	26.10	3.1	14,197	0.02%
2022/05/16	18	26.34	14.5	26.61	26.70	3.5	14,172	0.02%
2022/05/13	13	26.57	14	26.94	26.65	-1	14,126	-0.01%
2022/05/12	14.8	27.28	2	26.63	26.50	12.8	14,044	0.09%
2022/05/11	18	27.99	4	27.84	27.90	14	13,901	0.10%
2022/05/10	24.5	29.56	27	29.65	29.25	-2.5	13,714	-0.02%
2022/05/09	24	29.50	10	29.51	29.20	14	13,542	0.10%
2022/05/06	9	29.78	23	29.83	30.15	-14	13,483	-0.10%
2022/05/05	36	30.40	44	30.13	30.40	-8	13,386	-0.06%
2022/05/04	31	30.90	23	30.78	30.20	8	13,143	0.06%
2022/05/03	22.1	29.58	20.1	29.42	29.50	2	12,726	0.02%
2022/04/29	55.1	29.76	52	29.79	30.05	3.1	12,531	0.02%
2022/04/28	5	28.27	28	28.09	28.25	-23	12,190	-0.19%
2022/04/27	47	29.12	23	28.45	28.75	24	11,951	0.20%
2022/04/26	21.5	30.08	48	29.43	28.40	-26.5	11,537	-0.23%
2022/04/25	42	30.86	23.1	30.94	30.50	18.9	11,187	0.17%
2022/04/22	92	32.62	113.4	32.66	33.00	-21.3	10,690	-0.20%	大賣/
2022/04/21	57.1	31.01	126.3	31.22	31.95	-69.2	9,153	-0.76%	大賣/
2022/04/20	88.1	29.79	120.2	30.06	29.20	-32.1	8,103	-0.40%	大賣/
2022/04/19	14	28.09	14.2	28.20	28.15	-0.2	7,118	0.00%
2022/04/18	12	27.78	5	27.40	27.30	7	7,038	0.10%
2022/04/15	5	28.35	9	27.89	27.75	-4	7,025	-0.06%
2022/04/14	2	27.20	2	27.43	27.30	0	6,965	0.00%
2022/04/13	1.1	26.60	3	26.75	27.05	-1.9	6,963	-0.03%
2022/04/12	1.1	25.92	0	0.00	25.90	1.1	6,961	0.02%
2022/04/11	6	27.03	0	0.00	26.50	6	6,973	0.09%
2022/04/08	2.1	26.88	0	0.00	26.90	2.1	6,999	0.03%
2022/04/07	8.1	26.87	1	26.50	26.50	7.1	7,039	0.10%
2022/04/06	0	0.00	0.2	27.60	27.30	-0.2	7,050	0.00%
2022/04/01	8.1	27.75	3	27.80	27.80	5.1	7,123	0.07%
2022/03/31	0	0.00	3	28.20	27.90	-3	7,189	-0.04%
2022/03/30	0	0.00	1	28.00	27.95	-1	7,259	-0.01%
2022/03/29	0.1	28.10	11	27.81	27.90	-10.9	7,322	-0.15%
2022/03/28	0	0.00	2	27.70	27.95	-2	7,446	-0.03%
2022/03/25	4	28.05	2	27.78	27.85	2	7,742	0.03%
2022/03/24	0.1	28.55	7	28.62	28.55	-6.9	7,738	-0.09%
2022/03/23	1	28.90	5	28.85	28.75	-4	7,841	-0.05%
2022/03/22	1	28.60	1	28.95	28.60	0	7,898	0.00%
2022/03/21	2	28.70	10	28.98	28.95	-8	8,006	-0.10%
2022/03/18	0	0.00	2	28.00	28.85	-2	8,035	-0.02%
2022/03/17	8	27.97	8.1	27.89	28.25	-0.1	8,065	0.00%
2022/03/16	3	27.48	0	0.00	27.50	3	8,091	0.04%
2022/03/15	7.4	27.79	20	28.51	27.40	-12.6	8,137	-0.15%
2022/03/14	20	29.29	3.2	29.09	28.80	16.9	8,432	0.20%
2022/03/11	128.6	30.13	74	29.64	29.60	54.6	8,444	0.65%	大買/
2022/03/10	48	30.03	47	30.23	30.00	1	8,269	0.01%
2022/03/09	0.2	27.40	2	27.95	28.15	-1.8	7,648	-0.02%
2022/03/08	34	27.87	24	27.49	26.90	10	7,804	0.13%
2022/03/07	3	27.90	24	27.69	28.00	-21	7,813	-0.27%
2022/03/04	12	28.41	8	28.81	28.40	4	7,872	0.05%
2022/03/03	5	28.06	17	28.58	28.60	-12	7,866	-0.15%
2022/03/02	9	28.12	4	28.10	27.85	5	7,971	0.06%
2022/03/01	72.2	28.12	3	28.22	28.15	69.2	8,153	0.85%
2022/02/25	50.1	28.13	30	28.49	28.20	20.1	8,264	0.24%
2022/02/24	6.1	28.24	43	27.97	27.30	-36.9	8,173	-0.45%
2022/02/23	25	28.55	11	28.43	28.15	14	8,174	0.17%
2022/02/22	6.1	28.08	5	28.41	27.50	1.1	8,051	0.01%
2022/02/21	57.1	28.82	41	28.66	28.20	16.1	8,013	0.20%
2022/02/18	32.3	27.96	13	27.79	28.00	19.3	7,872	0.25%
2022/02/17	2	27.30	1	27.50	27.35	1	7,886	0.01%
2022/02/16	11	27.28	1	27.35	27.25	10	7,942	0.13%
2022/02/15	0	0.00	4	27.10	26.70	-4	8,035	-0.05%
2022/02/14	12	26.63	5	26.78	26.50	7	8,213	0.09%
2022/02/11	2	26.98	1	27.30	27.00	1	8,362	0.01%
2022/02/10	2	26.83	0	0.00	26.90	2	8,711	0.02%
2022/02/09	5	26.50	12	26.51	26.70	-7	8,825	-0.08%
2022/02/08	0	0.00	12	26.45	26.40	-12	8,857	-0.14%
2022/02/07	5	25.50	1	25.30	25.70	4	8,953	0.04%
2022/01/26	1	24.55	1	24.60	24.55	0	9,350	0.00%
2022/01/25	7.1	24.12	1	24.15	24.05	6.1	9,484	0.06%
2022/01/24	3	24.73	7	24.99	25.15	-4	9,524	-0.04%
2022/01/21	17	25.57	4	25.35	25.25	13	9,680	0.13%
2022/01/20	3.1	26.16	1	26.20	26.45	2.1	9,740	0.02%
2022/01/19	1	26.31	0	0.00	26.30	1	9,896	0.01%
2022/01/18	1	27.00	0	0.00	26.95	1	10,071	0.01%
2022/01/17	1	27.00	0	0.00	27.15	1	10,344	0.01%
2022/01/14	12.2	26.51	1	26.90	27.05	11.2	10,580	0.11%
2022/01/13	2	27.13	30	27.22	27.10	-28	10,729	-0.26%
2022/01/12	10.5	27.37	7	27.41	27.25	3.5	10,847	0.03%
2022/01/11	1	28.15	3	28.05	27.75	-2	10,983	-0.02%
2022/01/10	3	28.08	16	27.75	27.80	-13	11,386	-0.11%
2022/01/07	3.1	28.18	27	28.05	27.95	-23.9	11,551	-0.21%
2022/01/06	0	0.00	3	28.80	28.75	-3	11,917	-0.03%
2022/01/05	5	29.15	1	29.25	28.90	4	12,229	0.03%
2022/01/04	0	0.00	16	29.31	29.35	-16	12,557	-0.13%
2022/01/03	5	28.76	2	28.85	29.00	3	13,097	0.02%
2021/12/30	4	29.16	0	0.00	29.20	4	13,938	0.03%
2021/12/29	0	0.00	8	29.64	29.50	-8	14,225	-0.06%
2021/12/28	20	29.47	1	29.30	29.25	19	14,596	0.13%
2021/12/27	1	29.35	4	29.29	29.25	-3	15,436	-0.02%
2021/12/24	8	29.94	2	29.60	29.55	6	16,233	0.04%
2021/12/23	5	30.17	7.1	30.04	30.00	-2	17,091	-0.01%
2021/12/22	17	30.71	1.6	30.63	30.60	15.4	17,714	0.09%
2021/12/21	31	31.20	18	31.01	31.35	13	17,683	0.07%
2021/12/20	10	29.85	25	29.69	29.75	-15	17,477	-0.09%
2021/12/17	6	30.43	14	30.46	29.95	-8	17,573	-0.05%
2021/12/16	10	29.98	2	29.60	29.60	8	17,526	0.05%
2021/12/15	3	29.42	13	29.67	29.75	-10	17,501	-0.06%
2021/12/14	12.1	29.28	21	29.46	29.00	-9	17,464	-0.05%
2021/12/13	1	30.40	7	30.53	30.55	-6	17,450	-0.03%
2021/12/10	12	30.48	5	30.58	30.60	7	17,505	0.04%
2021/12/09	13	31.45	7	31.07	31.10	6	17,714	0.03%
2021/12/08	42	32.03	29.3	31.33	31.20	12.7	17,835	0.07%
2021/12/07	16	30.15	18	30.44	30.95	-2	17,465	-0.01%
2021/12/06	14	29.94	27	30.03	30.05	-13	17,332	-0.08%
2021/12/03	13	28.94	1	29.50	28.80	12	17,262	0.07%
2021/12/02	21	29.83	34.1	29.71	29.40	-13.1	17,458	-0.08%
2021/12/01	23	28.33	12	28.29	28.65	11	17,372	0.06%
2021/11/30	2	27.55	19	28.19	29.00	-17	17,498	-0.10%
2021/11/29	9	27.39	8	27.68	27.15	1	17,572	0.01%
2021/11/26	15.2	27.63	3	27.65	27.40	12.2	17,809	0.07%
2021/11/25	26	29.37	16	29.42	28.85	10	17,935	0.06%
2021/11/24	13.1	29.43	28	29.50	30.05	-14.9	18,295	-0.08%
2021/11/23	10.8	28.60	14	28.95	28.70	-3.2	18,414	-0.02%
2021/11/22	0.3	28.07	0	0.00	28.00	0.3	19,057	0.00%
2021/11/19	20	28.08	6	27.65	27.70	14	20,488	0.07%
2021/11/18	8	28.66	11	28.75	28.55	-3	22,165	-0.01%
2021/11/17	10	28.33	5	28.39	28.35	5	22,237	0.02%
2021/11/16	6	29.23	29	29.22	29.50	-23	22,449	-0.10%
2021/11/15	17	28.66	15	28.93	28.55	2	22,949	0.01%
2021/11/12	27	29.27	20	29.36	29.20	7	23,397	0.03%
2021/11/11	33	29.30	18	29.93	29.30	15	23,441	0.06%
2021/11/10	13	29.85	28	29.94	29.60	-15	23,428	-0.06%
2021/11/09	42	29.89	30	30.26	30.00	12	23,447	0.05%
2021/11/08	11.3	29.39	22	29.30	29.70	-10.7	23,286	-0.05%
2021/11/05	9	28.34	2	28.40	28.40	7	23,459	0.03%
2021/11/04	6	28.67	17	28.86	28.35	-11	23,601	-0.05%
2021/11/03	40	29.05	11.1	29.31	28.60	29	23,613	0.12%
2021/11/02	3	28.22	10	28.44	28.15	-7	23,632	-0.03%
2021/11/01	3	27.77	16	28.21	27.80	-13	23,536	-0.06%
2021/10/29	21	27.41	25	27.41	27.70	-4	23,490	-0.02%
2021/10/28	5	27.71	2	27.80	27.40	3	23,422	0.01%
2021/10/27	10	27.75	26	27.63	27.50	-16	23,567	-0.07%
2021/10/26	4	27.95	15	28.11	28.85	-11	24,010	-0.05%
2021/10/25	15	27.89	21	28.04	28.05	-6	24,425	-0.02%
2021/10/22	22.5	27.52	9	28.24	27.40	13.5	24,559	0.06%
2021/10/21	12	29.28	18	29.30	29.00	-6	24,781	-0.02%
2021/10/20	11	29.09	1	29.55	28.85	10	24,809	0.04%
2021/10/19	1	29.00	8	29.46	29.15	-7	25,173	-0.03%
2021/10/18	26.2	28.75	27	28.84	29.20	-0.8	25,495	0.00%
2021/10/15	12	30.81	2	31.25	30.70	10	25,478	0.04%
2021/10/14	48.1	31.24	32	31.16	30.90	16.1	25,577	0.06%
2021/10/13	33	32.95	41	32.85	31.90	-8	25,525	-0.03%
2021/10/12	43	34.17	35	33.79	33.65	8	26,659	0.03%
2021/10/08	94	36.64	56	36.69	36.25	38	27,292	0.14%
2021/10/07	41	36.23	48	36.57	36.40	-7	27,775	-0.03%
2021/10/06	18	35.24	9	35.03	34.00	9	27,723	0.03%
2021/10/05	22	35.39	18.5	35.61	35.95	3.5	28,502	0.01%
2021/10/04	93	36.15	124	36.01	36.50	-31	28,379	-0.11%	大賣/
2021/10/01	83	37.13	83.2	36.91	35.90	-0.2	27,858	0.00%
2021/09/30	77	38.18	107.3	38.50	39.85	-30.2	27,282	-0.11%	大賣/
2021/09/29	108	37.13	102	37.11	36.25	6	26,780	0.02%	大買/大賣/
2021/09/28	17	35.51	14	35.45	35.50	3	26,681	0.01%
2021/09/27	6	36.54	5	37.39	36.50	1	26,967	0.00%
2021/09/24	4	36.91	99	36.82	37.05	-95	27,389	-0.35%
2021/09/23	0	36.05	3	36.35	36.00	-3	27,895	-0.01%
2021/09/22	5	35.54	6	35.59	35.45	-1	28,899	0.00%
2021/09/17	5	36.32	15	36.16	36.40	-10	29,389	-0.03%
2021/09/16	7	36.36	5	36.25	36.10	2	29,676	0.01%
2021/09/15	21	37.06	2	37.23	37.05	19	31,292	0.06%
2021/09/14	15	37.85	36	37.96	37.00	-21	33,519	-0.06%
2021/09/13	37	37.26	42	37.40	37.20	-5	34,893	-0.01%
2021/09/10	1	35.45	1	35.90	35.85	0	35,042	0.00%
2021/09/09	9.1	35.46	13	35.58	35.30	-4	35,802	-0.01%
2021/09/08	37	36.21	26	36.18	36.20	11	36,746	0.03%
2021/09/07	43	37.64	22	37.47	36.35	21	37,562	0.06%
2021/09/06	7	36.61	9	37.02	35.80	-2	38,023	-0.01%
2021/09/03	34	38.14	20	37.53	37.70	14	38,313	0.04%
2021/09/02	22.1	39.00	28.6	38.39	38.90	-6.6	38,214	-0.02%
2021/09/01	52	38.84	26	39.38	38.50	26	38,146	0.07%
2021/08/31	156.1	41.10	54	41.00	40.40	102.1	38,165	0.27%	大買/鉅額交易
2021/08/30	216	42.81	207	42.72	41.60	9	38,191	0.02%	大買/大賣/
2021/08/27	11.7	41.81	40	41.75	41.00	-28.4	37,861	-0.07%
2021/08/26	106	43.33	168	43.28	42.75	-62	37,985	-0.16%	大買/大賣/
2021/08/25	196.4	42.37	69.1	42.20	43.10	127.3	38,102	0.33%	大買/鉅額交易
2021/08/24	164.2	41.53	237.7	41.86	43.25	-73.5	36,942	-0.20%	大買/大賣/
2021/08/23	2	38.13	36.2	39.26	39.35	-34.2	35,626	-0.10%
2021/08/20	39	35.46	17.1	35.55	35.80	21.9	35,917	0.06%
2021/08/19	76.1	36.45	60	36.40	34.50	16.1	36,090	0.04%
2021/08/18	64	34.99	57	35.16	35.70	7	35,873	0.02%
2021/08/17	4	33.70	17	34.25	33.10	-13	36,218	-0.04%
2021/08/16	19	34.34	14	34.15	33.95	5	37,250	0.01%
2021/08/13	14.6	36.07	8	35.74	34.90	6.6	37,687	0.02%
2021/08/12	33	35.93	28	35.76	35.95	5	37,874	0.01%
2021/08/11	24.2	35.66	38	35.05	35.40	-13.8	38,208	-0.04%
2021/08/10	16	37.87	17	37.75	37.10	-1	38,133	0.00%
2021/08/09	18.1	38.75	7	38.58	38.20	11	38,463	0.03%
2021/08/06	58.1	39.37	41	39.57	38.25	17.1	38,865	0.04%
2021/08/05	16.2	38.22	18	37.99	37.55	-1.8	38,783	0.00%
2021/08/04	5	38.35	5	38.90	38.50	0	39,050	0.00%
2021/08/03	13	38.47	9	38.76	38.25	4	40,143	0.01%
2021/08/02	32	38.49	34	38.59	38.90	-2	40,483	0.00%
2021/07/30	71.2	40.39	36.3	39.27	38.40	34.9	40,492	0.09%
2021/07/29	131.3	40.63	123	41.29	41.90	8.2	40,012	0.02%	大買/大賣/
2021/07/28	30.1	38.04	61.5	37.68	38.20	-31.5	39,583	-0.08%
2021/07/27	24.1	38.80	37	39.05	37.65	-12.9	39,417	-0.03%
2021/07/26	34.1	39.48	21.4	39.65	38.60	12.7	39,346	0.03%
2021/07/23	69.2	40.67	46	40.74	40.30	23.2	39,342	0.06%
2021/07/22	59	39.03	101	39.11	39.90	-42	39,101	-0.11%	大賣/
2021/07/21	57.6	40.18	54	40.17	38.75	3.6	38,911	0.01%
2021/07/20	45.1	41.91	85	41.92	41.35	-39.9	38,951	-0.10%
2021/07/19	73.1	44.85	58.3	44.54	43.75	14.8	40,114	0.04%
2021/07/16	242.2	47.22	147.3	47.31	44.85	95	41,146	0.23%	大買/大賣/
2021/07/15	104.4	44.70	85.2	45.36	46.40	19.1	41,185	0.05%	大買/
2021/07/14	97.1	43.03	73.1	42.82	42.20	24	42,389	0.06%
2021/07/13	67.5	44.39	84.9	44.16	43.00	-17.4	42,183	-0.04%
2021/07/12	256.1	48.99	220.2	47.91	46.40	35.9	42,060	0.09%	大買/大賣/
2021/07/09	127.6	49.04	130.3	48.94	49.00	-2.7	41,030	-0.01%	大買/大賣/
2021/07/08	64.3	49.23	51.1	48.93	50.90	13.2	41,077	0.03%
2021/07/07	40	48.97	37	48.77	46.35	3	40,963	0.01%
2021/07/06	36.4	48.06	60	47.50	47.70	-23.6	40,853	-0.06%
2021/07/05	109.8	49.04	64.6	49.50	49.00	45.2	40,576	0.11%	大買/
2021/07/02	41.5	54.73	39.7	54.88	54.00	1.7	40,090	0.00%
2021/07/01	62.9	55.95	64	56.12	56.50	-1.1	39,808	0.00%
2021/06/30	89.1	52.61	64.4	52.35	53.90	24.7	39,398	0.06%
2021/06/29	120.5	51.95	69.2	51.70	51.90	51.4	38,902	0.13%	大買/
2021/06/28	54	49.01	88.1	49.57	49.90	-34.1	38,022	-0.09%
2021/06/25	9	45.40	55.2	45.40	45.40	-46.2	37,521	-0.12%
2021/06/24	58.3	39.93	96.2	40.74	41.30	-37.9	37,242	-0.10%
2021/06/23	228	37.83	211.1	37.57	37.55	17	35,612	0.05%	大買/大賣/
2021/06/22	93.7	39.42	185.5	39.58	39.90	-91.8	33,373	-0.28%	大賣/
2021/06/21	7	36.30	47	36.30	36.30	-40	31,830	-0.13%
2021/06/18	43	31.86	118.1	32.73	33.00	-75.1	31,713	-0.24%	大賣/
2021/06/17	80.1	29.20	82.6	29.58	30.00	-2.6	31,502	-0.01%
2021/06/16	84.1	29.24	12	29.06	28.50	72.1	30,980	0.23%
2021/06/15	48	28.67	73.2	28.84	29.45	-25.2	30,498	-0.08%
2021/06/11	16	27.58	29	27.77	27.25	-13	29,919	-0.04%
2021/06/09	29	26.34	23	26.47	26.20	6	31,097	0.02%
2021/06/08	55	27.26	47	27.02	26.80	8	30,947	0.03%
2021/06/07	25	26.26	19	26.20	26.20	6	30,768	0.02%
2021/06/04	11.5	27.93	40	27.91	27.20	-28.5	30,468	-0.09%
2021/06/03	86	28.83	43.2	28.69	28.75	42.8	30,316	0.14%
2021/06/02	113.5	28.43	131.2	28.71	28.75	-17.7	30,021	-0.06%	大買/大賣/
2021/06/01	58.1	26.34	68.3	27.01	27.60	-10.2	29,193	-0.03%
2021/05/31	32.3	26.74	31.3	26.64	26.20	1	28,839	0.00%
2021/05/28	112.3	25.99	204.1	26.16	26.50	-91.8	28,437	-0.32%	大買/大賣/
2021/05/27	48.1	26.14	35	26.38	25.70	13.1	28,111	0.05%
2021/05/26	62	26.52	70	26.35	26.05	-8	27,653	-0.03%
2021/05/25	83.3	26.40	47	25.70	26.20	36.3	27,292	0.13%
2021/05/24	216	26.38	145	27.08	26.75	71	26,502	0.27%	大買/大賣/
2021/05/21	64	24.48	45	24.80	25.10	19	25,387	0.07%
2021/05/20	37	24.11	37	23.82	23.45	0	24,952	0.00%
2021/05/19	122	24.74	81.5	24.54	24.65	40.5	25,004	0.16%	大買/
2021/05/18	20	22.87	18	22.83	23.55	2	24,640	0.01%
2021/05/17	44	21.45	61	21.59	21.45	-17	24,438	-0.07%
2021/05/14	34	25.01	46	24.42	23.30	-12	23,925	-0.05%
2021/05/13	39	26.32	46.1	25.97	25.85	-7.1	23,349	-0.03%
2021/05/12	33.4	29.17	22.2	29.34	28.70	11.2	22,988	0.05%
2021/05/11	555.1	34.65	560	34.72	31.85	-5	22,719	-0.02%	大買/大賣/
2021/05/10	79	34.45	33	33.53	35.00	46	21,623	0.21%
2021/05/07	17	31.67	37.2	32.30	33.10	-20.2	21,216	-0.09%
2021/05/06	7.2	30.16	2	31.15	30.10	5.2	20,974	0.02%
2021/05/05	35	29.28	15	30.03	30.05	20	20,872	0.10%
2021/05/04	17	29.98	26	30.42	29.95	-9	20,732	-0.04%
2021/05/03	34	34.68	67	34.05	33.25	-33	20,590	-0.16%
2021/04/29	3	31.88	20	32.01	32.50	-17	20,313	-0.08%
2021/04/28	37	32.74	23	32.44	31.85	14	20,265	0.07%
2021/04/27	23.2	33.36	161	32.90	33.20	-137.8	20,165	-0.68%	大賣/鉅額交易
2021/04/26	110.1	33.02	29.2	32.79	33.50	80.9	19,984	0.40%	大買/
2021/04/23	173.2	31.90	119	31.62	31.20	54.2	19,692	0.27%	大買/大賣/
2021/04/22	173	32.72	144	33.28	33.00	29	18,534	0.16%	大買/大賣/
2021/04/21	103.4	30.33	194	31.02	31.25	-90.6	17,455	-0.52%	大買/大賣/
2021/04/20	226	28.05	130.1	28.25	28.45	95.9	16,089	0.60%	大買/大賣/
2021/04/19	42	25.23	38.1	25.50	25.90	3.9	14,151	0.03%
2021/04/16	11	23.15	32	23.03	23.55	-21	13,651	-0.15%
2021/04/15	56	21.66	0	0.00	21.95	56	13,176	0.42%
2021/04/14	121	21.76	23	21.90	21.75	98	13,512	0.73%	大買/
2021/04/13	15	22.21	25	21.91	21.65	-10	13,634	-0.07%
2021/04/12	11	21.80	22.2	21.26	21.50	-11.1	13,664	-0.08%
2021/04/09	1.7	21.38	3.2	21.22	21.20	-1.5	14,108	-0.01%
2021/04/08	3	21.88	5	21.85	21.85	-2	14,351	-0.01%
2021/04/07	11	21.85	15	21.76	21.85	-4	14,772	-0.03%
2021/04/06	2	21.83	23	21.96	21.90	-21	16,249	-0.13%
2021/04/01	12	21.78	5	21.70	21.75	7	17,038	0.04%
2021/03/31	6	21.89	12	21.80	21.90	-6	17,566	-0.03%
2021/03/30	2	21.15	0	0.00	21.15	2	17,631	0.01%
2021/03/29	2	21.50	36	21.53	21.50	-34	18,039	-0.19%
2021/03/26	1	20.90	6	21.20	21.30	-5	19,605	-0.03%
2021/03/24	3	21.25	10	21.25	21.25	-7	21,196	-0.03%
2021/03/23	80.1	22.50	43	22.29	21.80	37.1	21,080	0.18%
2021/03/22	26	23.20	22	23.21	23.00	4	20,831	0.02%
2021/03/19	53	23.03	57	22.93	22.50	-4	20,375	-0.02%
2021/03/18	13	22.53	28	22.71	22.55	-15	20,022	-0.07%
2021/03/17	16	21.93	15	21.97	21.85	1	19,727	0.01%
2021/03/16	124	22.76	286	22.57	22.60	-162	19,870	-0.82%	大買/大賣/鉅額交易
2021/03/15	44	21.52	41.1	21.55	22.00	2.9	19,908	0.01%
2021/03/12	1	20.00	0	0.00	20.00	1	19,489	0.01%
2021/03/11	25	20.13	3	20.40	19.95	22	19,577	0.11%
2021/03/10	31	19.90	2	20.00	19.95	29	19,392	0.15%
2021/03/09	5	20.02	4	20.15	19.95	1	19,393	0.01%
2021/03/08	10	19.98	8	19.92	19.55	2	19,297	0.01%
2021/03/05	32	19.70	5	19.86	19.65	27	19,139	0.14%
2021/03/04	16	20.07	11	20.00	20.00	5	19,102	0.03%
2021/03/03	14	19.89	4.4	19.99	20.00	9.6	19,161	0.05%
2021/03/02	10	19.97	49.1	19.63	19.55	-39.1	19,315	-0.20%
2021/02/26	0	0.00	1	19.85	20.00	-1	19,310	-0.01%
2021/02/25	3	19.70	22	19.82	20.00	-19	19,285	-0.10%
2021/02/24	0	0.00	25	19.64	19.50	-25	19,241	-0.13%
2021/02/23	3	20.03	16	20.12	20.05	-13	19,172	-0.07%
2021/02/22	5	20.28	32	20.19	20.25	-27	19,128	-0.14%
2021/02/19	59	19.87	8	19.68	20.00	51	18,983	0.27%
2021/02/18	10	19.45	16	19.39	19.80	-6	18,564	-0.03%
2021/02/17	52	17.47	14	17.71	18.00	38	18,364	0.21%
2021/02/05	10	17.48	0	0.00	17.35	10	18,366	0.05%
2021/02/04	2	17.60	4	17.58	17.65	-2	18,504	-0.01%
2021/02/03	4.2	17.81	6	17.65	17.65	-1.8	18,522	-0.01%
2021/02/02	0.1	17.75	5	17.64	17.90	-5	18,517	-0.03%
2021/02/01	1	17.60	1	17.45	17.60	0	18,467	0.00%
2021/01/29	1	18.05	5	18.45	17.60	-4	18,405	-0.02%
2021/01/28	1	18.60	12	18.56	18.55	-11	18,313	-0.06%
2021/01/27	0	0.00	1.1	18.55	18.60	-1.1	18,255	-0.01%
2021/01/26	0	0.00	15	18.72	18.75	-15	18,212	-0.08%
2021/01/25	21	19.01	2	18.98	19.00	19	18,154	0.10%
2021/01/22	3	18.25	6	19.02	18.95	-3	18,049	-0.02%
2021/01/21	6	18.53	22	18.97	18.25	-16	17,920	-0.09%
2021/01/20	34	18.76	18	18.49	18.05	16	17,762	0.09%
2021/01/19	12.5	19.43	29	19.61	19.30	-16.5	17,600	-0.09%
2021/01/18	4	19.09	7.3	19.12	19.55	-3.3	17,527	-0.02%
2021/01/15	22	19.66	15	19.74	19.80	7	17,371	0.04%
2021/01/14	23	20.97	8.2	21.22	20.95	14.8	17,105	0.09%
2021/01/13	1	20.60	2	21.03	20.60	-1	16,799	-0.01%
2021/01/12	19	21.10	14	20.83	20.60	5	16,661	0.03%
2021/01/11	18	21.81	15	21.54	21.75	3	16,399	0.02%
2021/01/08	22	20.75	15	20.91	20.60	7	16,071	0.04%
2021/01/07	15	20.17	22	20.23	20.65	-7	15,843	-0.04%
2021/01/06	118	22.00	4.5	21.52	21.10	113.5	15,420	0.74%	大買/鉅額交易
2021/01/05	118	22.51	47	22.57	22.85	71	14,979	0.47%	大買/
2021/01/04	40	23.22	90	23.19	23.35	-50	14,715	-0.34%
2020/12/31	71.6	22.67	27	22.74	22.70	44.6	14,154	0.31%
2020/12/30	27	22.72	35.3	22.69	22.50	-8.3	13,819	-0.06%
2020/12/29	187.8	24.08	142	23.80	23.40	45.8	13,373	0.34%	大買/大賣/
2020/12/28	52	22.31	66.5	22.80	22.95	-14.5	11,946	-0.12%
2020/12/25	13	21.00	95.9	20.67	20.90	-82.9	11,038	-0.75%
2020/12/24	24	19.89	15.3	19.83	19.80	8.8	10,507	0.08%
2020/12/23	39.3	19.70	40.3	19.52	20.00	-1	10,363	-0.01%
2020/12/22	110	21.06	83	21.15	19.80	27	9,933	0.27%	大買/
2020/12/21	70	20.06	61	20.14	20.45	9.1	8,294	0.11%
2020/12/18	7	18.46	52.8	18.37	18.60	-45.8	7,201	-0.64%
2020/12/17	1	17.35	0.2	17.40	17.35	0.8	6,540	0.01%
2020/12/16	24	17.33	10	17.32	17.50	14	6,504	0.22%
2020/12/15	5	17.19	2	17.05	17.35	3	6,431	0.05%
2020/12/14	23	17.08	47	17.22	17.55	-24	6,229	-0.39%
2020/12/11	28	16.66	2	16.75	16.75	26	6,034	0.43%
2020/12/10	63	17.38	13	17.61	17.35	50	5,814	0.86%
2020/12/09	218	18.24	142	18.50	18.60	76	5,442	1.40%	大買/大賣/
2020/12/08	11	17.05	31.1	17.56	17.85	-20.1	4,384	-0.46%
2020/12/07	9.1	16.15	6	16.10	16.25	3.1	4,114	0.08%
2020/12/04	0.2	15.80	11	15.75	15.70	-10.8	3,990	-0.27%
2020/12/03	0.1	15.85	0	0.00	15.70	0.1	4,051	0.00%
2020/12/01	1	15.60	37	15.68	15.75	-36	4,134	-0.87%
2020/11/30	1	15.95	8.5	15.80	15.85	-7.5	4,126	-0.18%
2020/11/27	36.3	15.76	0	0.00	15.75	36.3	4,077	0.89%
2020/11/26	5.1	15.70	28	15.63	16.00	-22.9	4,002	-0.57%
2020/11/24	1.1	15.20	1	15.20	15.20	0.1	3,900	0.00%
2020/11/23	12	15.16	12	15.15	15.15	0	3,966	0.00%
2020/11/20	0.3	15.15	0	0.00	15.10	0.3	4,084	0.01%
2020/11/18	0	0.00	8	15.10	15.10	-8	4,045	-0.20%
2020/11/17	1	14.95	1	14.80	14.90	0	3,994	0.00%
2020/11/13	3	14.85	2	15.25	14.85	1	4,027	0.02%
2020/11/11	5	14.80	13	14.60	14.80	-8	3,838	-0.21%
2020/11/09	0	0.00	35	14.51	14.40	-35	3,846	-0.91%
2020/11/05	2	14.25	0	0.00	14.20	2	3,838	0.05%
2020/11/04	0.6	14.35	0	0.00	14.30	0.6	3,901	0.02%
2020/11/03	33	14.25	0	0.00	14.20	33	3,909	0.84%
2020/11/02	0	14.30	0	0.00	14.15	0	3,916	0.00%
2020/10/30	0	0.00	1	14.25	14.25	-1	3,916	-0.03%
2020/10/29	6	14.40	0	0.00	14.40	6	3,889	0.15%
2020/10/28	1	14.75	0	0.00	14.50	1	3,892	0.03%
2020/10/27	0	0.00	3	14.65	14.70	-3	3,873	-0.08%
2020/10/26	5	15.10	30	14.95	14.90	-25	3,868	-0.65%
2020/10/23	3	14.72	0	0.00	14.70	3	3,832	0.08%
2020/10/20	2	14.28	0	0.00	14.35	2	3,769	0.05%
2020/10/16	30	14.30	0	0.00	14.30	30	3,758	0.80%
2020/10/15	3	14.40	0	0.00	14.50	3	3,723	0.08%
2020/10/14	1	14.70	0	0.00	14.60	1	3,707	0.03%
2020/10/07	1	15.50	1	15.50	15.40	0	3,535	0.00%
2020/10/05	1	15.55	2	15.80	15.95	-1	3,387	-0.03%
2020/09/30	1	15.15	1	15.15	15.20	0	3,244	0.00%
2020/09/28	0	0.00	3	15.17	15.15	-3	3,157	-0.10%
2020/09/25	9	14.40	40	14.46	14.15	-31	3,044	-1.02%
2020/09/24	61	14.10	0	0.00	14.00	61	3,030	2.01%
2020/09/18	1	14.80	0	0.00	14.75	1	2,957	0.03%
2020/09/17	0	0.00	20	14.85	14.80	-20	2,945	-0.68%
2020/09/15	0	0.00	1	14.90	14.95	-1	2,959	-0.03%
2020/09/11	30	14.62	1	14.65	14.55	29	3,156	0.92%
2020/09/10	11	15.09	0	0.00	14.95	11	3,094	0.36%
2020/09/09	5	15.18	0	0.00	15.40	5	3,004	0.17%
2020/09/08	0	0.00	6	15.30	15.30	-6	2,964	-0.20%
2020/09/07	6	15.48	2	15.48	15.60	4	2,894	0.14%
2020/09/03	1	15.30	0	0.00	15.30	1	2,786	0.04%
2020/08/31	9	15.91	6	15.95	15.95	3	2,710	0.11%
2020/08/28	1	15.60	0	0.00	15.45	1	2,505	0.04%
2020/08/27	6	15.68	12	15.65	15.55	-6	2,475	-0.24%
2020/08/26	3	15.92	7	16.02	16.25	-4	2,362	-0.17%
2020/08/25	0	0.00	20	15.30	15.40	-20	2,189	-0.91%
2020/08/20	5.1	14.60	0	0.00	14.60	5.1	2,134	0.24%
2020/08/17	0	0.00	15	15.44	15.55	-15	2,034	-0.74%
2020/08/14	54	15.18	46	15.14	15.35	8	1,982	0.40%
2020/08/13	4	15.00	1	14.80	14.75	3	1,899	0.16%
2020/08/12	0	0.00	1	14.50	14.50	-1	1,883	-0.05%
2020/08/11	5	14.87	1	14.95	14.60	4	1,880	0.21%
2020/08/10	0	0.00	3	14.67	14.70	-3	1,828	-0.16%
2020/08/07	1	13.90	0	0.00	14.10	1	1,798	0.06%
2020/08/06	0	0.00	1	14.10	14.10	-1	1,791	-0.06%
2020/08/05	0	0.00	0.2	14.25	14.15	-0.2	1,798	-0.01%
2020/07/31	0	0.00	20	14.10	14.30	-20	1,860	-1.07%
2020/07/29	2	13.35	0	0.00	13.30	2	1,885	0.11%
2020/07/28	26	13.42	0	0.00	13.40	26	1,879	1.38%
2020/07/27	2	13.73	0	0.00	13.70	2	1,901	0.11%
2020/07/24	0	0.00	5	14.05	13.95	-5	1,936	-0.26%
2020/07/22	1	14.35	1	14.55	14.30	0	1,988	0.00%
2020/07/20	1	14.25	0	0.00	14.35	1	2,033	0.05%
2020/07/17	0	0.00	5	14.40	14.35	-5	2,079	-0.24%
2020/07/16	0	0.00	5	14.50	14.45	-5	2,285	-0.22%
2020/07/15	2	14.50	3	14.50	14.50	-1	2,296	-0.04%
2020/07/14	2	14.50	21	14.50	14.50	-19	2,312	-0.82%
2020/07/13	8	14.80	0	0.00	14.80	8	2,321	0.34%
2020/07/10	5	14.80	7	14.75	14.70	-2	2,365	-0.08%
2020/07/09	0.1	15.00	0	0.00	14.95	0.1	2,360	0.00%
2020/07/07	0	0.00	11	15.80	15.85	-11	2,317	-0.47%
2020/07/06	2	15.60	4	15.65	15.70	-2	2,280	-0.09%
2020/07/03	0	0.00	2	15.73	15.60	-2	2,283	-0.09%
2020/07/02	1	15.55	0	0.00	15.55	1	2,300	0.04%
2020/06/22	0	0.00	2	15.30	15.30	-2	2,401	-0.08%
2020/06/19	10	15.73	2	16.05	15.50	8	2,397	0.33%
2020/06/18	6	15.55	0	0.00	15.55	6	2,268	0.26%
2020/06/17	0	0.00	32	14.94	14.95	-32	2,169	-1.47%
2020/06/11	20	15.03	27	14.70	14.60	-7	2,309	-0.30%
2020/06/10	5	14.85	4	14.95	15.05	1	2,298	0.04%
2020/06/09	12	14.79	8	14.85	14.80	4	2,317	0.17%
2020/06/08	5	14.65	0	0.00	14.70	5	2,325	0.21%
2020/06/05	2	14.65	0	0.00	14.65	2	2,326	0.09%
2020/06/04	0	0.00	57	14.40	14.40	-57	2,317	-2.46%
2020/06/03	0	0.00	1	14.45	14.40	-1	2,341	-0.04%
2020/05/28	2	14.10	20	14.30	14.10	-18	2,314	-0.78%
2020/05/27	0	0.00	1	14.20	14.30	-1	2,313	-0.04%
2020/05/26	1	14.25	0	0.00	14.15	1	2,318	0.04%
2020/05/25	1	14.00	0	0.00	14.10	1	2,314	0.04%
2020/05/22	0	0.00	1	14.30	14.05	-1	2,323	-0.04%
2020/05/21	1	14.35	0	0.00	14.25	1	2,323	0.04%
2020/05/18	0	0.00	1	13.80	13.80	-1	2,316	-0.04%
2020/05/15	0	0.00	3	13.65	13.60	-3	2,310	-0.13%
2020/05/14	2	13.98	2	14.23	13.85	0	2,304	0.00%
2020/05/13	1	14.30	0	0.00	14.50	1	2,274	0.04%
2020/05/12	1	14.40	0	0.00	14.50	1	2,305	0.04%
2020/05/05	0	0.00	3	14.55	14.60	-3	2,245	-0.13%
2020/05/04	5	14.40	1	14.45	14.30	4	2,269	0.18%
2020/04/30	0	0.00	5	14.81	14.80	-5	2,271	-0.22%
2020/04/29	3	14.95	0	0.00	14.95	3	2,330	0.13%
2020/04/28	8	14.59	5	14.60	14.70	3	2,330	0.13%
2020/04/27	5	14.80	0	0.00	14.70	5	2,335	0.21%
2020/04/24	10	14.80	10	14.56	14.50	0	2,306	0.00%
2020/04/23	17	14.61	1	14.65	14.60	16	2,284	0.70%
2020/04/22	10	14.00	0	0.00	14.20	10	2,242	0.45%
2020/04/21	55	14.96	7	14.31	14.50	48	2,227	2.16%
2020/04/17	20	13.70	10	13.65	13.45	10	2,012	0.50%
2020/04/16	0	0.00	10	13.50	13.50	-10	1,988	-0.50%
2020/04/15	0	0.00	51	13.30	13.50	-51	1,969	-2.59%
2020/04/10	2.1	12.55	10	12.55	12.70	-8	1,924	-0.41%
2020/04/09	0	0.00	1	12.40	12.25	-1	1,912	-0.05%
2020/04/08	0	0.00	5	12.15	12.10	-5	1,895	-0.26%
2020/04/07	50	12.25	0	0.00	12.10	50	1,880	2.66%
2020/04/06	2	12.30	1	11.75	12.10	1	1,839	0.05%
2020/04/01	5	11.75	12	11.89	12.00	-7	1,811	-0.39%
2020/03/30	1	10.90	3	11.15	11.00	-2	1,745	-0.11%
2020/03/20	1	10.05	1	10.20	10.05	0	1,743	0.00%
2020/03/19	3	9.70	0	0.00	9.47	3	1,721	0.17%
2020/03/18	0	0.00	1	10.60	10.50	-1	1,676	-0.06%
2020/03/17	2	10.60	0	0.00	10.45	2	1,663	0.12%
2020/03/16	6	11.50	0	0.00	11.35	6	1,555	0.39%
2020/03/13	11	11.49	0	0.00	11.85	11	1,578	0.70%
2020/03/12	2	12.35	0	0.00	12.35	2	1,521	0.13%
2020/03/11	0	0.00	1	13.35	13.05	-1	1,471	-0.07%
2020/03/10	1	12.50	0	0.00	12.90	1	1,451	0.07%
2020/03/09	12	13.07	0	0.00	12.65	12	1,423	0.84%
2020/03/05	0	0.00	2	13.50	13.50	-2	1,379	-0.14%
2020/03/04	0	0.00	1	13.35	13.40	-1	1,382	-0.07%
2020/03/03	0	0.00	1	13.50	13.50	-1	1,383	-0.07%
2020/03/02	2	13.13	0.2	13.40	13.35	1.8	1,400	0.13%
2020/02/27	3	13.50	5	13.50	13.40	-2	1,397	-0.14%
2020/02/24	4	13.76	0	0.00	13.75	4	1,390	0.29%
2020/02/21	1	14.00	7	14.09	14.00	-6	1,382	-0.43%
2020/02/17	2	13.68	0	0.00	13.75	2	1,394	0.14%
2020/02/13	4	14.09	0	0.00	13.70	4	1,410	0.28%
2020/02/12	1	13.55	0	0.00	13.75	1	1,385	0.07%
2020/02/11	2	13.35	0	0.00	13.40	2	1,378	0.15%
2020/02/10	0	0.00	4	13.20	13.25	-4	1,378	-0.29%
2020/02/06	0	0.00	11	13.59	13.65	-11	1,365	-0.81%
2020/02/05	17	13.23	0	0.00	13.30	17	1,375	1.24%
2020/02/03	10	13.55	0	0.00	13.50	10	1,325	0.75%
2020/01/31	14	14.66	0	0.00	14.70	14	1,244	1.12%
2020/01/15	25	15.80	1	15.70	15.85	24	1,171	2.05%
2020/01/14	1	16.10	0	0.00	16.10	1	1,137	0.09%
2020/01/10	2	16.20	0	0.00	16.25	2	1,164	0.17%
2020/01/02	3	16.85	0	0.00	16.90	3	1,392	0.22%
2019/12/31	1	16.70	0	0.00	16.85	1	1,400	0.07%
2019/12/27	1	16.85	0	0.00	16.80	1	1,387	0.07%
2019/12/25	0	0.00	1	16.90	17.00	-1	1,474	-0.07%
2019/12/20	7	17.05	0	0.00	16.95	7	1,485	0.47%
2019/12/19	2	16.95	2	16.93	16.95	0	1,452	0.00%
2019/12/18	0	0.00	1	16.65	16.70	-1	1,443	-0.07%
2019/12/17	0	0.00	4	16.61	16.65	-4	1,450	-0.28%
2019/12/12	2.4	16.47	0	0.00	16.50	2.4	1,471	0.16%
2019/12/11	1	16.50	1	16.50	16.40	0	1,473	0.00%
2019/12/10	1	16.55	14	16.58	16.35	-13	1,476	-0.88%
2019/12/06	11	15.95	0	0.00	15.90	11	1,542	0.71%
2019/11/26	0	0.00	1	15.95	15.90	-1	1,891	-0.05%
2019/11/22	0	0.00	0.1	15.80	15.65	-0.1	1,898	0.00%
2019/11/20	4	15.70	0	0.00	15.75	4	1,903	0.21%
2019/11/18	1	15.55	0	0.00	15.55	1	1,904	0.05%
2019/11/15	3	15.70	0	0.00	15.70	3	1,900	0.16%
2019/11/06	0	0.00	1	16.35	16.40	-1	1,973	-0.05%
2019/11/05	10	16.20	0	0.00	16.35	10	1,978	0.51%
2019/11/04	0	0.00	0	16.25	16.20	0	1,991	0.00%
2019/10/29	0	0.00	1	16.35	16.40	-1	1,998	-0.05%
2019/10/21	1	16.90	1	16.95	16.90	0	2,245	0.00%
2019/10/18	0	0.00	10	16.85	16.80	-10	2,316	-0.43%
2019/10/17	1	17.20	0	0.00	17.10	1	2,296	0.04%
2019/10/15	2	17.38	12	17.95	17.40	-10	2,307	-0.43%
2019/10/14	10	17.78	1	17.85	17.75	9	2,267	0.40%
2019/09/24	0	0.00	2	16.35	16.25	-2	2,018	-0.10%
2019/09/19	0	0.00	1	17.30	17.20	-1	1,968	-0.05%
2019/09/06	0	0.00	1	17.10	17.00	-1	1,733	-0.06%
2019/09/05	5	17.50	35	17.27	17.30	-30	1,690	-1.78%
2019/09/03	0	0.00	10	17.30	17.25	-10	1,598	-0.63%
2019/08/28	1	15.95	0	0.00	15.95	1	1,391	0.07%
2019/08/27	0	0.00	1	15.90	15.80	-1	1,382	-0.07%
2019/08/15	1	15.30	0	0.00	15.35	1	1,224	0.08%
2019/08/14	3	15.42	0	0.00	15.40	3	1,197	0.25%
2019/08/12	1	15.70	0	0.00	15.65	1	1,237	0.08%
2019/08/02	10	16.10	0	0.00	16.20	10	1,302	0.77%
2019/08/01	0	0.00	10	16.55	16.35	-10	1,287	-0.78%
2019/07/25	0	0.00	6	17.42	17.40	-6	1,256	-0.48%
2019/07/24	1	17.85	0	0.00	17.75	1	1,210	0.08%
2019/07/23	1	17.70	10	17.95	17.95	-9	1,123	-0.80%
2019/07/22	0	0.00	2	17.93	17.70	-2	1,073	-0.19%
2019/07/19	2	17.45	0	0.00	17.40	2	1,048	0.19%
2019/07/18	0	0.00	2	17.35	17.30	-2	1,050	-0.19%
2019/07/17	0	0.00	4	17.15	17.00	-4	1,007	-0.40%
2019/07/09	0	0.00	5	16.75	16.70	-5	1,149	-0.44%
2019/07/05	10	16.75	0	0.00	16.80	10	1,158	0.86%
2019/07/04	1	16.70	0	0.00	16.80	1	1,149	0.09%
2019/07/03	3	16.40	0	0.00	16.45	3	1,138	0.26%
2019/06/27	21	16.10	1	16.15	16.10	20	1,126	1.78%
2019/06/18	0	0.00	1	15.40	15.45	-1	1,112	-0.09%
2019/06/14	0	0.00	1	15.40	15.40	-1	1,123	-0.09%
2019/06/12	0	0.00	1	15.35	15.35	-1	1,128	-0.09%
2019/05/27	0	0.00	3	15.45	15.50	-3	1,175	-0.26%
2019/05/23	20	15.43	1	15.45	15.40	19	1,196	1.59%
2019/05/17	0	0.00	3	15.57	15.30	-3	1,205	-0.25%
2019/05/15	1	15.80	0	0.00	15.70	1	1,103	0.09%
2019/05/10	0	0.00	30	16.58	16.50	-30	1,040	-2.88%
2019/05/09	2	16.80	30	16.75	16.85	-28	1,036	-2.70%
2019/05/07	0	0.00	4	17.26	17.20	-4	1,050	-0.38%
2019/05/06	15	16.98	0	0.00	16.95	15	1,043	1.44%
2019/05/03	10	17.75	2	17.65	17.35	8	1,025	0.78%
2019/05/02	1	17.35	5	17.50	17.40	-4	998	-0.40%
2019/04/30	3	17.12	0	0.00	17.20	3	983	0.31%
2019/04/29	7	16.86	2	16.95	16.85	5	978	0.51%
2019/04/26	11	17.19	0	0.00	17.15	11	980	1.12%
2019/04/25	5	17.60	3	17.63	17.45	2	981	0.20%
2019/04/24	15	17.32	2	17.33	17.30	13	935	1.39%
2019/04/23	10	17.00	0	0.00	17.05	10	916	1.09%
2019/04/22	3	17.18	2	17.15	17.10	1	913	0.11%
2019/04/19	0	0.00	1	17.55	17.05	-1	896	-0.11%
2019/04/18	11	16.76	0	0.00	17.10	11	835	1.32%
2019/04/16	0	0.00	7	16.10	16.05	-7	748	-0.94%
2019/04/09	1	15.90	2	16.00	16.00	-1	738	-0.14%
2019/04/08	1	15.80	4	15.94	16.00	-3	744	-0.40%
2019/03/21	2	15.90	5	15.90	15.95	-3	897	-0.33%
2019/03/20	0	0.00	3	16.00	15.95	-3	899	-0.33%
2019/03/19	1	16.00	0	0.00	16.00	1	910	0.11%
2019/03/14	0	0.00	4	15.90	15.90	-4	941	-0.42%
2019/03/13	1	15.90	0	0.00	15.95	1	952	0.10%
2019/03/12	0	0.00	1	15.90	15.90	-1	956	-0.10%
2019/03/11	1	15.75	0	0.00	15.85	1	973	0.10%
2019/03/05	0	15.80	0	0.00	15.75	0	1,090	0.00%
2019/02/27	0	0.00	1	15.80	15.90	-1	1,120	-0.09%
2019/02/26	0	0.00	40	15.85	15.85	-40	1,119	-3.57%
2019/02/25	40	15.75	0	0.00	15.80	40	1,110	3.60%
2019/02/20	1	15.50	2	15.60	15.60	-1	1,107	-0.09%
2019/02/19	2	15.55	0	0.00	15.55	2	1,100	0.18%
2019/01/23	0	0.00	1	15.65	15.55	-1	1,243	-0.08%
2019/01/10	0	0.00	2	16.05	15.95	-2	1,579	-0.13%
2018/12/25	0	0.00	2	15.45	15.50	-2	2,726	-0.07%
2018/12/22	2	16.10	0	0.00	16.10	2	2,705	0.07%
2018/11/30	0	0.00	6	16.18	16.00	-6	2,737	-0.22%
2018/11/28	4	15.99	1	16.00	15.95	3	2,731	0.11%
2018/11/27	1	15.90	0	0.00	15.90	1	2,715	0.04%
2018/11/22	0	0.00	4	15.45	15.40	-4	2,705	-0.15%
2018/11/21	3	15.45	0	0.00	15.50	3	2,708	0.11%
2018/11/19	0	0.00	10	15.58	15.55	-10	2,713	-0.37%
2018/11/09	1	15.10	0	0.00	15.10	1	2,785	0.04%
2018/11/01	6	15.38	0	0.00	15.40	6	3,083	0.19%
2018/10/31	4	15.48	0	0.00	15.95	4	3,169	0.13%
2018/10/30	5	15.05	0	0.00	15.05	5	3,224	0.16%
2018/10/26	0	0.00	1	15.00	15.05	-1	3,331	-0.03%
2018/10/25	4	15.40	3	15.55	15.25	1	3,303	0.03%
2018/10/24	0	0.00	3	16.65	16.35	-3	3,249	-0.09%
2018/10/22	1	17.45	5	17.63	17.55	-4	3,218	-0.12%
2018/10/19	1	17.55	4	17.53	17.45	-3	3,235	-0.09%
2018/10/18	1	17.55	0	0.00	17.70	1	3,255	0.03%
2018/10/17	13	17.21	3	17.35	17.30	10	3,233	0.31%
2018/10/16	5	17.68	5	17.79	17.15	0	3,159	0.00%
2018/10/15	8	18.18	1	17.65	18.05	7	3,026	0.23%
2018/10/12	4	17.89	4	17.91	17.65	0	2,807	0.00%
2018/10/11	8	17.45	7	17.71	18.00	1	2,612	0.04%
2018/10/09	21	16.87	22	16.97	17.60	-1	2,327	-0.04%
2018/10/08	1	15.80	4	16.00	16.30	-3	2,130	-0.14%
2018/10/05	0	0.00	2	15.35	15.30	-2	2,080	-0.10%
2018/09/28	1	15.55	0	0.00	15.65	1	2,039	0.05%
2018/09/27	0	0.00	3.5	15.60	15.65	-3.5	2,036	-0.17%
2018/09/26	1	15.70	0	0.00	15.40	1	2,022	0.05%
2018/09/18	5	15.35	0	0.00	15.20	5	2,056	0.24%
2018/09/17	0	0.00	0.7	15.20	15.20	-0.7	2,048	-0.04%
2018/09/14	1	15.15	0	0.00	15.15	1	2,034	0.05%
2018/09/05	1	15.65	0	0.00	15.65	1	1,928	0.05%
2018/09/03	1	16.35	0	0.00	16.05	1	1,884	0.05%
2018/08/31	1	16.40	1	16.50	16.30	0	1,876	0.00%
2018/08/29	1	16.45	0	0.00	16.45	1	1,868	0.05%
2018/08/28	1	16.45	6	16.50	16.50	-5	1,858	-0.27%
2018/08/23	6	16.83	0	0.00	16.80	6	1,855	0.32%
2018/08/21	0	0.00	3	16.52	16.55	-3	1,831	-0.16%
2018/08/20	0	0.00	3	16.50	16.55	-3	1,825	-0.16%
2018/08/17	0	0.00	1	16.20	16.20	-1	1,801	-0.06%
2018/08/16	2	16.05	0	0.00	16.10	2	1,790	0.11%
2018/08/15	4	16.00	3	16.13	16.35	1	1,733	0.06%
2018/08/14	3	16.60	0	0.00	16.70	3	1,644	0.18%
2018/08/13	2	16.70	2	16.70	16.55	0	1,609	0.00%
2018/08/10	2	17.35	21	17.74	17.50	-19	1,526	-1.24%
2018/08/09	19	18.05	1	18.10	18.05	18	1,473	1.22%
2018/08/08	3	17.97	4	18.00	18.20	-1	1,465	-0.07%
2018/08/07	13	18.28	0	0.00	18.00	13	1,414	0.92%
2018/08/06	14	17.98	17	17.86	17.90	-3	1,255	-0.24%
2018/08/03	5	17.15	5	17.16	17.30	0	1,134	0.00%
2018/08/02	14	17.10	23	17.03	17.00	-9	1,092	-0.82%
2018/07/27	9	16.29	0	0.00	15.95	9	964	0.93%
2018/07/26	2	16.10	0	0.00	16.35	2	927	0.22%
2018/07/25	12	16.45	0	0.00	16.20	12	879	1.37%
2018/07/24	2	15.90	2	16.45	16.40	0	835	0.00%
2018/07/23	1	15.30	0	0.00	15.40	1	797	0.13%
2018/07/13	2	15.05	0	0.00	15.05	2	841	0.24%
2018/07/11	4	15.50	0	0.00	15.50	4	860	0.46%
2018/07/09	6	15.42	0	0.00	15.45	6	888	0.68%
2018/06/28	3	15.20	0	0.00	15.20	3	928	0.32%
2018/06/22	1	16.30	5	16.15	16.20	-4	843	-0.47%
2018/06/21	1	16.60	0	0.00	16.45	1	835	0.12%
2018/06/20	1	16.65	0	0.00	16.65	1	846	0.12%
2018/06/14	1	16.90	0	0.00	16.90	1	865	0.12%
2018/06/13	8	17.06	0	0.00	17.00	8	861	0.93%
2018/06/11	1	17.00	0	0.00	16.95	1	866	0.12%
2018/06/06	0	0.00	3.5	16.99	17.00	-3.5	884	-0.40%
2018/06/05	0	0.00	0.5	17.00	16.95	-0.5	883	-0.05%
2018/05/29	1	16.90	0	0.00	16.85	1	906	0.11%
2018/05/16	1	17.20	0	0.00	17.10	1	971	0.10%
2018/05/11	0	0.00	2	17.70	17.60	-2	1,016	-0.20%
2018/05/09	0	0.00	1	17.80	17.70	-1	1,022	-0.10%
2018/05/07	1	17.40	0	0.00	17.40	1	985	0.10%
2018/05/02	1	17.70	0	0.00	17.45	1	996	0.10%
2018/04/30	0	0.00	3	17.30	17.55	-3	1,000	-0.30%
2018/04/26	4	17.48	0	0.00	17.35	4	1,031	0.39%
2018/04/24	1	17.40	0	0.00	17.40	1	1,077	0.09%
2018/04/23	0	0.00	2	17.45	17.45	-2	1,087	-0.18%
2018/04/20	10	17.50	0	0.00	17.50	10	1,100	0.91%
2018/04/18	5	17.65	0	0.00	17.55	5	1,126	0.44%
2018/04/17	0	0.00	2	17.65	17.65	-2	1,124	-0.18%
2018/04/13	0	0.00	1	18.00	18.00	-1	1,120	-0.09%
2018/04/12	2	18.05	0	0.00	17.80	2	1,129	0.18%
2018/04/11	1	17.90	1	17.80	17.85	0	1,140	0.00%
2018/04/10	3	17.75	0	0.00	17.70	3	1,153	0.26%
2018/04/02	2	17.75	0	0.00	17.80	2	1,165	0.17%
2018/03/27	0	0.00	1	17.70	17.65	-1	1,154	-0.09%
2018/03/22	0	0.00	1	18.20	18.05	-1	1,140	-0.09%
2018/03/20	5	18.30	0	0.00	18.30	5	1,121	0.45%
2018/03/13	5	18.35	3	18.35	18.30	2	1,099	0.18%
2018/03/12	0	0.00	7	18.62	18.40	-7	1,089	-0.64%
2018/03/09	5	18.45	0.2	18.60	18.60	4.8	1,090	0.44%
2018/03/07	3	18.48	0	0.00	18.35	3	1,194	0.25%
2018/03/06	10	18.75	0	0.00	18.60	10	1,195	0.84%
2018/03/02	1	19.00	0	0.00	18.95	1	1,195	0.08%
2018/02/26	0	0.00	2	19.50	19.55	-2	1,164	-0.17%
2018/02/21	2	19.00	0	0.00	19.00	2	1,157	0.17%
2018/02/08	1	19.00	0	0.00	19.00	1	1,161	0.09%
2018/02/06	5	19.70	0	0.00	18.55	5	1,168	0.43%
2018/01/29	1	20.25	0	0.00	20.10	1	1,177	0.08%
2018/01/24	1	20.30	0	0.00	20.40	1	1,166	0.09%
2018/01/23	1	20.05	0	0.00	20.10	1	1,157	0.09%
2018/01/19	1	20.45	0	0.00	20.45	1	1,118	0.09%
2018/01/17	1	20.55	0	0.00	20.45	1	1,082	0.09%