中天 (4128)-凱基-市政券商分點個股進出

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

中天

(4128)

可現股當沖

股價
40.75
漲跌
▼0.35
漲幅
-0.85%
成交量
921張
產業
上櫃生技醫療類股
483人加入追蹤

立即追蹤
本地時間:13:30

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

中天 (4128)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/04/24	1	41.10	0	0.00	41.10	1	1,690	0.06%
2024/04/19	1	39.85	1	40.00	39.60	0	1,665	0.00%
2024/04/17	1	41.60	0	0.00	41.50	1	1,606	0.06%
2024/04/12	0	0.00	1.2	44.98	44.85	-1.2	1,567	-0.08%
2024/03/27	0	44.98	0	0.00	44.80	0	1,573	0.00%
2024/03/26	0	45.26	0	0.00	44.20	0	1,557	0.00%
2024/03/22	0	44.40	0	0.00	44.45	0	1,565	0.00%
2024/03/21	75	44.20	0	0.00	44.10	75	1,562	4.80%
2024/03/20	1	43.75	1	43.45	43.40	0	1,553	0.00%
2024/03/19	1	43.15	0	0.00	43.05	1	1,547	0.06%
2024/03/13	1	44.80	0	0.00	44.25	1	1,515	0.07%
2024/03/12	2	45.38	0	0.00	45.00	2	1,492	0.13%
2024/03/08	1.1	46.43	0	0.00	45.50	1.1	1,514	0.07%
2024/03/07	0	0.00	12.1	44.29	48.85	-12.1	1,426	-0.85%
2024/03/06	0.1	44.90	0	0.00	44.50	0.1	1,259	0.01%
2024/03/05	1	45.20	0	0.00	44.90	1	1,257	0.08%
2024/03/04	6	45.32	0	0.00	45.10	6	1,256	0.48%
2024/02/29	1	46.25	0	0.00	46.45	1	1,334	0.07%
2024/02/26	1.1	47.22	1	46.95	47.10	0.1	1,377	0.01%
2024/02/15	1	45.30	0	0.00	45.35	1	1,788	0.06%
2024/02/05	0	46.65	0	0.00	45.90	0	1,957	0.00%
2024/02/01	4	46.13	0	0.00	46.05	4	3,056	0.13%
2024/01/31	4	46.58	2	46.50	46.45	2	3,603	0.06%
2024/01/30	2	46.60	0	0.00	46.60	2	3,816	0.05%
2024/01/24	0	0.00	1	48.55	48.00	-1	3,840	-0.03%
2024/01/18	1	46.80	1	46.90	46.85	0	4,049	0.00%
2024/01/17	9	47.11	5	47.47	46.95	4	4,107	0.10%
2024/01/15	1	48.70	0	0.00	49.00	1	4,228	0.02%
2024/01/12	1	48.50	0	0.00	48.50	1	4,299	0.02%
2024/01/04	1	49.50	0	0.00	49.50	1	4,527	0.02%
2023/12/28	0	0.00	1.1	50.40	50.30	-1.1	4,494	-0.02%
2023/12/27	2	51.20	0	0.00	50.70	2	4,486	0.04%
2023/12/21	0	0.00	3	49.55	49.75	-3	4,437	-0.07%
2023/12/20	0.1	49.55	0	0.00	49.60	0.1	4,433	0.00%
2023/12/18	1	50.30	0	0.00	50.10	1	4,396	0.02%
2023/12/14	0	0.00	1	50.80	50.20	-1	4,406	-0.02%
2023/12/12	2	50.35	1	50.50	50.30	1	4,407	0.02%
2023/12/11	1	50.30	3	50.40	50.10	-2	4,413	-0.05%
2023/12/06	1.7	50.71	0	0.00	50.60	1.7	4,406	0.04%
2023/12/05	0	0.00	18	51.45	50.90	-18	4,385	-0.41%
2023/12/04	2	52.20	1	52.20	52.20	1	4,351	0.02%
2023/12/01	17	52.49	33	52.52	52.30	-16	4,337	-0.37%
2023/11/28	0	0.00	1	52.50	52.00	-1	4,306	-0.02%
2023/11/27	4	53.10	13	53.76	52.50	-9	4,301	-0.21%
2023/11/24	1.1	52.22	0	0.00	52.50	1.1	4,254	0.03%
2023/11/23	1	52.40	21	52.70	52.50	-20	4,238	-0.47%
2023/11/22	0.1	52.00	1	51.60	51.60	-0.9	4,203	-0.02%
2023/11/16	0	0.00	3	52.50	52.10	-3	4,060	-0.07%
2023/11/15	20	52.80	1	52.60	52.60	19	3,995	0.48%
2023/11/14	33	52.76	9	52.82	52.60	24	3,935	0.61%
2023/11/13	3	56.67	53	54.21	55.20	-50	3,785	-1.32%
2023/11/10	437	59.46	1,267	60.54	56.60	-830	3,606	-23.01%	大買/大賣/鉅額交易
2023/11/09	152.7	56.30	17.1	56.32	56.10	135.6	2,686	5.05%	大買/鉅額交易
2023/11/08	338	57.99	181.1	54.84	57.20	156.9	2,573	6.10%	大買/大賣/鉅額交易
2023/11/07	637	55.44	91	55.23	55.60	546	2,020	27.02%	大買/鉅額交易
2023/11/03	1	50.70	0	0.00	50.10	1	1,806	0.06%
2023/11/01	2	50.90	0.5	51.00	50.80	1.5	1,789	0.08%
2023/10/31	0	0.00	2	51.30	51.30	-2	1,784	-0.11%
2023/10/30	2	52.60	0	0.00	52.40	2	1,773	0.11%
2023/10/27	53	53.87	3.1	53.79	53.80	49.9	1,731	2.88%
2023/10/25	0	0.00	1	53.30	52.50	-1	1,608	-0.06%
2023/10/24	0	0.00	0.7	52.40	52.70	-0.7	1,547	-0.04%
2023/10/23	2	50.90	6	51.57	51.70	-4	1,488	-0.27%
2023/10/20	0	50.20	0	0.00	49.90	0	1,440	0.00%
2023/10/19	526	51.69	525	51.92	51.50	1	1,375	0.07%	大買/大賣/
2023/10/05	0	0.00	2	48.90	48.90	-2	1,345	-0.15%
2023/10/02	0	0.00	3	48.60	48.50	-3	1,365	-0.22%
2023/09/27	3	48.35	0	0.00	48.70	3	1,391	0.22%
2023/09/25	0.5	49.55	0	0.00	49.35	0.5	1,422	0.04%
2023/09/20	4	49.95	4	50.00	49.80	0	1,500	0.00%
2023/09/19	0	0.00	6	50.50	50.30	-6	1,568	-0.38%
2023/09/18	6	51.90	0	0.00	51.90	6	1,562	0.38%
2023/09/14	0	0.00	2	51.30	51.30	-2	1,567	-0.13%
2023/09/12	1	49.95	0	0.00	50.10	1	1,614	0.06%
2023/09/07	3	48.90	0	0.00	48.90	3	1,701	0.18%
2023/09/06	0	0.00	3	48.90	48.90	-3	1,711	-0.18%
2023/09/05	0	0.00	1	49.20	49.40	-1	1,726	-0.06%
2023/08/31	0	0.00	3	51.10	51.10	-3	1,745	-0.17%
2023/08/28	0	0.00	1	48.10	48.10	-1	1,759	-0.06%
2023/08/24	0	0.00	0.1	48.15	47.80	-0.1	1,775	-0.01%
2023/08/21	1	48.90	0	0.00	48.90	1	1,828	0.05%
2023/08/17	2	49.00	159	48.83	49.15	-157	1,849	-8.49%	大賣/鉅額交易
2023/08/16	165	49.94	4	49.50	49.50	161	1,869	8.61%	大買/鉅額交易
2023/08/15	2	48.40	1	48.95	48.95	1	1,872	0.05%
2023/08/14	6	47.50	0.2	47.25	47.30	5.8	1,884	0.31%
2023/08/10	0	0.00	0	50.90	50.70	0	1,845	0.00%
2023/08/09	2	50.70	1	50.90	50.90	1	1,859	0.05%
2023/08/08	24	51.45	0	0.00	51.00	24	1,900	1.26%
2023/08/07	0	51.90	0	0.00	51.70	0	1,914	0.00%
2023/08/04	0.1	51.40	0.3	51.53	52.70	-0.2	1,915	-0.01%
2023/08/02	1	51.80	0	0.00	51.50	1	1,914	0.05%
2023/07/28	0	53.20	1	53.00	53.10	-1	1,906	-0.05%
2023/07/27	1	53.50	0	0.00	53.50	1	1,902	0.05%
2023/07/26	0	53.80	0	0.00	53.40	0	1,925	0.00%
2023/07/25	1	54.50	1	54.30	54.30	0	1,938	0.00%
2023/07/21	0	0.00	4	55.10	54.50	-4	1,970	-0.20%
2023/07/20	1	55.50	0	0.00	55.60	1	2,012	0.05%
2023/07/19	4	56.10	4	56.35	55.80	0	2,009	0.00%
2023/07/17	3	56.27	4	56.63	57.20	-1	2,118	-0.05%
2023/07/14	0	53.70	0	0.00	54.10	0	2,132	0.00%
2023/07/13	6.1	54.14	4.1	53.30	53.80	2	2,157	0.09%
2023/07/12	2	55.90	4	56.63	55.50	-2	2,128	-0.09%
2023/07/11	0	0.00	1	56.50	56.50	-1	2,200	-0.05%
2023/07/07	1	56.30	0	0.00	56.50	1	2,368	0.04%
2023/07/03	5	57.02	2	57.10	57.10	3	2,527	0.12%
2023/06/30	2	58.10	0.2	59.40	57.80	1.8	2,543	0.07%
2023/06/29	2	59.30	0.1	59.20	59.30	1.9	2,589	0.07%
2023/06/28	7	58.26	6.1	58.82	58.30	0.9	2,642	0.03%
2023/06/27	5	58.96	3.1	59.00	58.80	1.9	2,671	0.07%
2023/06/21	0	56.70	0	0.00	56.40	0	2,693	0.00%
2023/06/16	7.2	57.38	1.1	57.53	57.50	6.1	2,736	0.22%
2023/06/15	1	61.30	9	60.86	61.30	-8	2,689	-0.30%
2023/06/14	0	0.00	3	61.47	61.40	-3	2,654	-0.11%
2023/06/08	0	0.00	0.1	59.50	59.50	-0.1	2,748	0.00%
2023/06/07	3	60.60	2	60.60	60.40	1	2,795	0.04%
2023/06/05	5	59.80	4	60.20	59.80	1	2,820	0.04%
2023/06/02	2	60.70	5	60.06	60.10	-3	2,849	-0.11%
2023/06/01	2	59.10	0	0.00	59.10	2	2,866	0.07%
2023/05/26	0	0.00	1	57.60	57.50	-1	2,976	-0.03%
2023/05/25	1.1	58.52	0	0.00	58.40	1.1	2,976	0.04%
2023/05/24	2	59.20	2	59.10	59.20	0	2,996	0.00%
2023/05/22	5	59.30	8	58.80	59.40	-3	3,296	-0.09%
2023/05/19	0	0.00	1	60.00	59.20	-1	3,296	-0.03%
2023/05/16	4	60.50	0	0.00	60.80	4	3,310	0.12%
2023/05/15	5.1	60.22	0	0.00	60.00	5.1	3,353	0.15%
2023/05/12	0.1	59.20	0	0.00	59.80	0.1	3,389	0.00%
2023/05/10	1	61.70	0	0.00	61.80	1	3,796	0.03%
2023/05/09	2	61.90	0	0.00	61.50	2	3,909	0.05%
2023/05/05	0.1	62.90	0	0.00	62.50	0.1	4,033	0.00%
2023/05/03	0.2	63.40	0	0.00	63.10	0.2	4,143	0.00%
2023/05/02	0.1	63.80	0	0.00	63.70	0.1	4,307	0.00%
2023/04/28	1	63.20	0	0.00	62.70	1	4,313	0.02%
2023/04/25	1.1	61.51	0	0.00	61.50	1.1	4,373	0.02%
2023/04/21	1.1	63.93	3	63.40	63.40	-1.9	4,456	-0.04%
2023/04/20	1	65.50	0.3	67.68	65.30	0.8	4,421	0.02%
2023/04/17	0	0.00	3	66.50	66.50	-3	4,346	-0.07%
2023/04/14	2	66.55	450	66.54	66.70	-448	4,351	-10.29%	大賣/鉅額交易
2023/04/13	0.1	68.80	0.1	69.00	68.00	0	4,291	0.00%
2023/04/12	0	0.00	3	66.90	67.20	-3	4,224	-0.07%
2023/04/11	0	0.00	6	65.85	66.00	-6	4,390	-0.14%
2023/04/10	5	66.62	2	65.60	65.50	3	4,493	0.07%
2023/04/07	1	67.70	10	67.70	67.70	-9	4,516	-0.20%
2023/04/06	0	0.00	2	66.90	67.50	-2	4,651	-0.04%
2023/03/31	0	0.00	8	66.51	66.60	-8	4,892	-0.16%
2023/03/30	2	66.60	0	0.00	67.20	2	5,157	0.04%
2023/03/29	0	0.00	7.1	66.93	67.00	-7.1	5,127	-0.14%
2023/03/28	0.2	66.40	7	65.20	65.30	-6.8	5,124	-0.13%
2023/03/27	64.2	66.50	66	66.32	66.40	-1.8	5,107	-0.04%
2023/03/23	1	64.50	8	64.30	64.30	-7	5,119	-0.14%
2023/03/22	0	0.00	46	64.00	63.90	-46	5,186	-0.89%
2023/03/21	1	63.60	2	63.50	63.50	-1	5,222	-0.02%
2023/03/17	3	61.93	1	62.50	62.50	2	5,325	0.04%
2023/03/16	1	63.00	0	0.00	61.60	1	5,386	0.02%
2023/03/14	0	0.00	0.2	63.35	62.30	-0.2	5,886	0.00%
2023/03/13	0.1	62.10	0	0.00	63.00	0.1	5,937	0.00%
2023/03/08	1	65.80	0	0.00	65.10	1	6,198	0.02%
2023/03/07	16.2	65.48	12	65.30	65.30	4.2	6,366	0.07%
2023/03/06	1.1	66.33	0	0.00	66.00	1.1	6,677	0.02%
2023/03/03	0	0.00	7	66.27	66.10	-7	7,125	-0.10%
2023/03/02	1	65.50	7.1	65.81	66.70	-6.1	7,639	-0.08%
2023/03/01	0	65.60	0	0.00	65.00	0	7,998	0.00%
2023/02/24	0.1	64.60	120	64.58	64.80	-119.9	8,191	-1.46%	大賣/鉅額交易
2023/02/23	0	0.00	6	65.80	66.00	-6	8,396	-0.07%
2023/02/22	1.1	65.88	15	65.52	65.50	-13.9	8,564	-0.16%
2023/02/21	2	66.70	2	66.50	66.50	0	8,635	0.00%
2023/02/20	513	70.28	742	68.99	67.00	-229	8,670	-2.64%	大買/大賣/鉅額交易
2023/02/15	0	65.64	0	0.00	65.90	0	8,608	0.00%
2023/02/14	2	66.50	0	0.00	65.70	2	8,680	0.02%
2023/02/13	1	67.20	17	66.80	66.50	-16	8,683	-0.18%
2023/02/10	0	0.00	2	67.40	67.40	-2	8,727	-0.02%
2023/02/09	6.1	68.96	31.6	67.90	66.70	-25.5	8,735	-0.29%
2023/02/08	12.6	69.59	33	69.28	68.60	-20.4	8,625	-0.24%
2023/02/07	0	0.00	1	67.80	67.80	-1	8,363	-0.01%
2023/02/06	0	0.00	1	67.10	66.50	-1	8,295	-0.01%
2023/02/03	1	66.00	21	66.80	65.70	-20	8,290	-0.24%
2023/02/02	1	65.70	1	66.50	66.00	0	8,264	0.00%
2023/02/01	1	65.50	1	65.60	65.20	0	8,299	0.00%
2023/01/31	0	0.00	1	66.10	66.30	-1	8,372	-0.01%
2023/01/30	11	63.20	0	0.00	63.30	11	8,289	0.13%
2023/01/17	1	62.20	1	62.40	62.50	0	8,348	0.00%
2023/01/16	1	61.00	1	62.00	62.50	0	8,342	0.00%
2023/01/13	1	59.80	0	0.00	60.30	1	8,362	0.01%
2023/01/12	3	60.27	120	60.02	59.80	-117	8,420	-1.39%	大賣/鉅額交易
2023/01/10	4	62.53	4	61.90	61.90	0	8,421	0.00%
2023/01/06	0	0.00	1	61.80	61.70	-1	8,582	-0.01%
2023/01/05	0	0.00	1	61.50	61.30	-1	8,711	-0.01%
2023/01/04	1	62.10	0	0.00	61.50	1	8,763	0.01%
2023/01/03	0	0.00	4	62.15	62.10	-4	8,892	-0.04%
2022/12/30	2	63.15	2	63.00	62.20	0	9,006	0.00%
2022/12/29	3	62.10	68	62.67	62.40	-65	9,230	-0.70%
2022/12/28	0	0.00	6	65.40	65.40	-6	9,152	-0.07%
2022/12/27	1	65.00	0	0.00	66.20	1	9,148	0.01%
2022/12/26	11	67.09	2	66.15	66.10	9	9,229	0.10%
2022/12/23	7	66.36	402	66.15	66.80	-395	9,235	-4.28%	大賣/鉅額交易
2022/12/22	905	68.28	45	67.33	68.30	860	9,348	9.20%	大買/鉅額交易
2022/12/20	1	62.80	0	0.00	61.00	1	9,469	0.01%
2022/12/15	5	64.84	1	65.10	63.80	4	10,147	0.04%
2022/12/14	0	0.00	1	65.20	65.60	-1	10,264	-0.01%
2022/12/13	1	65.20	2	65.20	64.70	-1	10,296	-0.01%
2022/12/12	0	0.00	1	65.50	65.00	-1	10,600	-0.01%
2022/12/09	0	0.00	2	66.50	65.50	-2	10,788	-0.02%
2022/12/08	5	65.90	4	66.10	66.00	1	11,454	0.01%
2022/12/07	615	67.33	10	68.26	66.80	605	11,995	5.04%	大買/鉅額交易
2022/12/06	14	68.29	737	66.27	66.60	-723	12,079	-5.99%	大賣/鉅額交易
2022/12/05	2	69.70	2	70.00	70.10	0	12,241	0.00%
2022/12/02	8	70.14	6.4	70.45	69.80	1.7	12,648	0.01%
2022/12/01	17.4	69.14	2	69.40	69.40	15.4	12,989	0.12%
2022/11/30	2	68.50	0	0.00	68.40	2	13,427	0.01%
2022/11/29	10	68.66	1	69.40	68.40	9	13,697	0.07%
2022/11/28	293	71.03	293	71.56	70.20	0	14,043	0.00%	大買/大賣/
2022/11/25	51	70.41	661.6	71.10	69.20	-610.6	14,286	-4.27%	大賣/鉅額交易
2022/11/24	352	69.04	572	69.74	71.00	-220	14,771	-1.49%	大買/大賣/鉅額交易
2022/11/23	871	69.88	235	68.45	69.90	636	14,700	4.33%	大買/大賣/鉅額交易
2022/11/22	9	65.28	0	0.00	63.60	9	15,203	0.06%
2022/11/21	9	64.73	20	64.96	66.60	-11	16,043	-0.07%
2022/11/18	105	63.77	1	63.90	64.50	104	16,566	0.63%	大買/鉅額交易
2022/11/17	3	61.07	3	61.23	60.80	0	17,835	0.00%
2022/11/14	1	58.80	1	58.80	58.80	0	17,951	0.00%
2022/11/11	4	60.08	7	59.66	59.40	-3	17,900	-0.02%
2022/11/10	8	58.48	3	57.90	57.90	5	17,722	0.03%
2022/11/09	2	58.20	0	0.00	58.10	2	17,653	0.01%
2022/11/08	2	58.15	0	0.00	57.60	2	17,639	0.01%
2022/11/01	1	55.80	0	0.00	55.50	1	17,427	0.01%
2022/10/31	0	0.00	4	54.80	54.20	-4	17,375	-0.02%
2022/10/28	3	54.13	2	55.15	53.70	1	17,359	0.01%
2022/10/27	7	55.61	9	55.97	56.00	-2	17,309	-0.01%
2022/10/26	3	52.57	1	53.30	53.60	2	17,200	0.01%
2022/10/25	1	53.80	1	53.30	53.30	0	17,135	0.00%
2022/10/24	0	0.00	1	55.70	54.50	-1	17,089	-0.01%
2022/10/21	1	55.00	1	55.10	54.60	0	17,105	0.00%
2022/10/20	4	56.33	1	56.40	56.90	3	17,106	0.02%
2022/10/18	3	59.40	0	60.40	58.30	3	17,548	0.02%
2022/10/17	0	58.60	0	58.00	59.40	0	17,544	0.00%
2022/10/14	0	0.00	103	60.81	60.30	-103	17,488	-0.59%	大賣/鉅額交易
2022/10/13	5	58.68	0	0.00	58.50	5	17,399	0.03%
2022/10/12	0	0.00	6	61.40	61.90	-6	17,264	-0.03%
2022/10/11	7	61.70	6	63.00	61.20	1	17,202	0.01%
2022/10/07	7	65.13	4	65.90	64.50	3	17,091	0.02%
2022/10/06	257	66.78	261	67.00	65.70	-4	16,958	-0.02%	大買/大賣/
2022/10/05	5	63.98	4	63.85	64.00	1	16,676	0.01%
2022/10/03	1	63.80	0	0.00	62.20	1	16,489	0.01%
2022/09/30	10	65.79	4	66.03	66.30	6	16,331	0.04%
2022/09/29	54	66.81	6	67.67	67.40	48	16,183	0.30%
2022/09/28	4	65.01	0	63.30	63.50	4	15,839	0.03%
2022/09/27	193	68.21	202	66.10	67.90	-9	15,761	-0.06%	大買/大賣/
2022/09/26	4	67.50	18	67.81	66.10	-14	15,554	-0.09%
2022/09/23	131	71.74	19	71.79	71.70	112	15,327	0.73%	大買/鉅額交易
2022/09/22	22.4	71.95	18	71.98	71.70	4.4	15,214	0.03%
2022/09/21	168	70.93	165	70.78	71.30	3	15,041	0.02%	大買/大賣/
2022/09/20	5	72.60	2	73.50	72.00	3	15,145	0.02%
2022/09/19	319	71.83	314	72.35	73.00	5	15,289	0.03%	大買/大賣/
2022/09/16	3	75.53	4.3	75.52	75.00	-1.3	15,257	-0.01%
2022/09/15	717	78.38	830	78.07	75.50	-113	15,079	-0.75%	大買/大賣/鉅額交易
2022/09/14	1,634	79.22	1,736.2	79.73	79.00	-102.2	14,425	-0.71%	大買/大賣/鉅額交易
2022/09/13	441	79.11	341	78.70	77.90	100	13,928	0.72%	大買/大賣/
2022/09/12	782	78.77	682.4	79.06	79.30	99.6	13,768	0.72%	大買/大賣/
2022/09/08	888	76.70	771	77.06	78.00	117	13,355	0.88%	大買/大賣/鉅額交易
2022/09/07	104	74.29	207.3	75.41	76.60	-103.3	13,042	-0.79%	大買/大賣/鉅額交易
2022/09/06	991	72.59	1,102.1	73.06	74.00	-111.1	12,614	-0.88%	大買/大賣/鉅額交易
2022/09/05	285	76.91	380.3	76.86	74.50	-95.3	12,050	-0.79%	大買/大賣/
2022/09/02	766.5	77.99	823	78.21	78.20	-56.5	11,715	-0.48%	大買/大賣/
2022/09/01	769	78.97	705.1	79.79	78.40	63.9	11,186	0.57%	大買/大賣/
2022/08/31	726	77.60	1,118	79.18	78.30	-392	10,653	-3.68%	大買/大賣/鉅額交易
2022/08/30	925	74.37	596	74.16	75.00	329	9,644	3.41%	大買/大賣/鉅額交易
2022/08/29	1,249	75.43	1,463.1	76.19	73.50	-214.1	9,178	-2.33%	大買/大賣/鉅額交易
2022/08/26	1,051	75.93	797.5	75.55	75.30	253.5	8,278	3.06%	大買/大賣/鉅額交易
2022/08/25	657	70.49	498	70.35	70.30	159	7,230	2.20%	大買/大賣/鉅額交易
2022/08/24	2,797.3	70.49	2,831.8	70.66	69.70	-34.5	6,446	-0.54%	大買/大賣/
2022/08/23	2	67.20	14	67.20	67.20	-12	4,992	-0.24%
2022/08/22	3.8	61.10	7	61.10	61.10	-3.2	4,769	-0.07%
2022/08/19	103	54.99	47	55.28	55.60	56	4,735	1.18%	大買/
2022/08/17	0	0.00	6	53.55	53.20	-6	4,652	-0.13%
2022/08/16	3	53.80	0	0.00	53.60	3	4,636	0.06%
2022/08/15	3	52.67	2	52.85	53.40	1	4,607	0.02%
2022/08/12	14	53.41	0	0.00	53.20	14	4,586	0.31%
2022/08/11	4	53.05	2	53.00	53.00	2	4,552	0.04%
2022/08/10	2	53.60	1	53.80	53.00	1	4,541	0.02%
2022/08/04	2	55.00	0	0.00	54.90	2	4,509	0.04%
2022/08/02	1	57.20	2	56.00	56.20	-1	4,480	-0.02%
2022/08/01	0	0.00	1	57.70	57.30	-1	4,439	-0.02%
2022/07/29	0	0.00	2	58.35	58.40	-2	4,418	-0.05%
2022/07/28	0	0.00	5	58.52	58.50	-5	4,376	-0.11%
2022/07/27	4	57.10	0	0.00	57.90	4	4,327	0.09%
2022/07/26	68	58.92	63	58.31	58.50	5	4,336	0.12%
2022/07/25	55	57.91	81	59.19	58.90	-26	4,056	-0.64%
2022/07/21	0	0.00	1	55.30	56.00	-1	3,712	-0.03%
2022/07/19	1	52.90	1	53.10	52.80	0	3,733	0.00%
2022/07/18	2	51.45	2	51.60	52.00	0	4,010	0.00%
2022/07/15	0	0.00	3	55.00	55.00	-3	4,079	-0.07%
2022/07/12	0	0.00	5	53.10	52.70	-5	4,071	-0.12%
2022/07/08	1	53.50	0	0.00	53.50	1	4,038	0.02%
2022/07/06	2	54.60	3	54.96	53.70	-1	4,008	-0.03%
2022/07/05	9	55.84	7	55.73	55.50	2	3,938	0.05%
2022/07/04	1	52.00	1	51.60	51.90	0	3,832	0.00%
2022/07/01	110	55.77	108	55.04	54.70	2	3,777	0.05%	大買/大賣/
2022/06/30	21.1	55.84	67	55.12	56.20	-45.9	3,724	-1.23%
2022/06/29	63	58.74	2	58.50	59.40	61	3,576	1.71%
2022/06/28	145	58.95	384	58.59	57.80	-239	3,554	-6.72%	大買/大賣/鉅額交易
2022/06/27	114	63.97	227	64.00	63.90	-113	3,323	-3.40%	大買/大賣/鉅額交易
2022/06/24	1,024	63.70	722.5	64.21	67.10	301.5	3,158	9.55%	大買/大賣/鉅額交易
2022/06/23	25	61.56	2	61.30	61.00	23	2,849	0.81%
2022/06/22	30	61.95	2	61.65	61.00	28	2,818	0.99%
2022/06/21	2	61.50	23	61.97	62.00	-21	2,736	-0.77%
2022/06/20	7	60.43	0	0.00	59.40	7	2,636	0.27%
2022/06/17	50	60.29	30	60.62	61.00	20	2,541	0.79%
2022/06/16	9	61.53	5	61.24	60.60	4	2,476	0.16%
2022/06/15	2	57.70	0	0.00	57.90	2	2,397	0.08%
2022/06/10	4	58.00	0	0.00	58.10	4	2,401	0.17%
2022/06/09	2	58.05	3	58.80	58.30	-1	2,395	-0.04%
2022/06/06	0	0.00	4	57.30	57.20	-4	2,377	-0.17%
2022/06/02	3	58.10	1	58.20	58.20	2	2,413	0.08%
2022/06/01	1	58.50	0	0.00	57.90	1	2,439	0.04%
2022/05/31	4	58.10	1	58.80	58.80	3	2,451	0.12%
2022/05/30	2	57.90	1	57.90	57.90	1	2,455	0.04%
2022/05/25	8	56.80	3	56.60	56.80	5	2,473	0.20%
2022/05/24	0	0.00	2	57.90	56.80	-2	2,528	-0.08%
2022/05/23	2	57.50	0	0.00	57.60	2	2,555	0.08%
2022/05/18	1	57.00	0	0.00	57.50	1	2,661	0.04%
2022/05/16	1	57.10	1	56.90	56.80	0	2,817	0.00%
2022/05/13	17	56.91	16	56.86	56.60	1	2,821	0.04%
2022/05/11	0	0.00	0.1	56.20	55.70	-0.1	2,810	0.00%
2022/05/10	34	55.86	30	55.50	55.50	4	2,806	0.14%
2022/05/09	0	0.00	0.2	57.00	56.50	-0.2	2,806	-0.01%
2022/05/05	2	59.00	0	0.00	58.60	2	2,840	0.07%
2022/05/03	58	60.49	8	60.74	58.60	50	2,873	1.74%
2022/04/29	0	0.00	3	57.90	57.90	-3	2,799	-0.11%
2022/04/28	3	57.97	0	0.00	58.00	3	2,807	0.11%
2022/04/27	4.1	56.90	50	56.80	58.30	-46	2,811	-1.63%
2022/04/25	0	0.00	7	61.70	60.10	-7	2,744	-0.26%
2022/04/22	254.6	64.70	54.2	63.40	62.30	200.4	2,672	7.50%	大買/鉅額交易
2022/04/21	7.2	64.20	5	61.90	64.20	2.2	2,396	0.09%
2022/04/20	0.1	58.20	0	0.00	58.40	0.1	2,315	0.00%
2022/04/19	0.3	59.69	28	58.80	58.80	-27.7	2,307	-1.20%
2022/04/18	0.1	60.10	0.2	60.28	59.50	-0.2	2,313	-0.01%
2022/04/15	0.1	58.60	0	0.00	59.40	0.1	2,300	0.00%
2022/04/13	2	58.70	0	0.00	58.80	2	2,362	0.08%
2022/04/12	0	0.00	0.1	59.68	59.00	-0.1	2,378	0.00%
2022/04/11	4	59.80	0	0.00	59.30	4	2,383	0.17%
2022/04/07	7	62.40	0.1	60.80	60.20	6.9	2,459	0.28%
2022/04/06	1	60.50	0.1	60.80	61.20	0.9	2,471	0.04%
2022/04/01	1	60.90	0	0.00	61.30	1	2,490	0.04%
2022/03/31	6	62.47	156	61.41	61.10	-150	2,505	-5.99%	大賣/鉅額交易
2022/03/30	1	65.00	46	65.34	65.10	-45	2,464	-1.83%
2022/03/29	34	66.53	33.1	66.61	66.50	0.9	2,456	0.04%
2022/03/28	2	64.65	0	0.00	63.60	2	2,352	0.09%
2022/03/25	3	65.23	1	64.80	64.20	2	2,375	0.08%
2022/03/24	0	64.30	0	0.00	64.20	0	2,380	0.00%
2022/03/23	3.1	64.05	0	0.00	63.80	3.1	2,497	0.12%
2022/03/22	183	64.00	49	64.25	64.50	134	2,494	5.37%	大買/鉅額交易
2022/03/21	0	63.00	13	64.34	63.40	-13	2,501	-0.52%
2022/03/18	0.1	61.69	0	0.00	63.20	0.1	2,575	0.00%
2022/03/17	4	58.98	1	57.70	60.10	3	2,561	0.12%
2022/03/16	1	55.40	0	0.00	55.80	1	2,614	0.04%
2022/03/15	1	55.80	0	0.00	55.10	1	2,665	0.04%
2022/03/11	0.1	57.80	0	0.00	57.80	0.1	2,831	0.00%
2022/03/10	3	59.27	0	0.00	58.90	3	2,910	0.10%
2022/03/09	0.1	57.60	0	0.00	57.60	0.1	2,942	0.00%
2022/03/08	4	58.73	0.2	57.50	57.10	3.8	2,985	0.13%
2022/03/07	3	60.03	1.2	59.18	59.00	1.8	3,005	0.06%
2022/03/04	52	62.39	0	0.00	61.90	52	3,078	1.69%
2022/03/03	0	0.00	50	62.70	62.70	-50	3,334	-1.50%
2022/02/24	2	63.20	6	64.30	62.00	-4	4,497	-0.09%
2022/02/23	6	66.00	0	0.00	65.80	6	4,626	0.13%
2022/02/22	2	64.45	1	64.30	64.90	1	4,731	0.02%
2022/02/21	0	0.00	0.1	66.00	66.30	-0.1	4,884	0.00%
2022/02/18	2	65.40	2	66.30	65.80	0	4,880	0.00%
2022/02/17	2	65.85	1	66.40	65.40	1	4,870	0.02%
2022/02/16	1	65.00	5	67.00	66.70	-4	4,846	-0.08%
2022/02/10	1	64.90	0	0.00	64.00	1	4,783	0.02%
2022/02/09	11	64.14	0	0.00	64.50	11	4,810	0.23%
2022/02/08	0	0.00	1	63.00	64.70	-1	4,816	-0.02%
2022/01/25	1.1	58.05	0	0.00	58.00	1.1	5,027	0.02%
2022/01/24	1	58.60	0	0.00	59.60	1	5,152	0.02%
2022/01/21	6.1	60.96	0.5	61.00	60.70	5.6	5,614	0.10%
2022/01/14	3.1	62.37	2	62.60	62.20	1.1	5,988	0.02%
2022/01/13	0.1	64.10	0	0.00	64.40	0.1	6,069	0.00%
2022/01/12	0	0.00	0.3	63.80	63.30	-0.3	6,249	0.00%
2022/01/11	1	63.80	0	0.00	63.80	1	6,317	0.02%
2022/01/10	0	0.00	2	65.10	65.10	-2	6,454	-0.03%
2022/01/07	8	63.76	0	0.00	64.10	8	6,517	0.12%
2022/01/06	4.1	64.80	5	64.84	64.50	-1	6,596	-0.01%
2022/01/05	2	65.90	0	0.00	65.60	2	6,579	0.03%
2022/01/03	11	66.66	0	0.00	66.70	11	6,626	0.17%
2021/12/30	0	0.00	2	69.00	69.30	-2	6,563	-0.03%
2021/12/29	0	0.00	4	69.10	68.70	-4	6,551	-0.06%
2021/12/28	26	69.18	0	0.00	69.00	26	6,531	0.40%
2021/12/27	5	67.88	1	69.00	67.70	4	6,511	0.06%
2021/12/24	0	0.00	1	69.70	69.70	-1	6,496	-0.02%
2021/12/23	57	69.40	9	68.62	69.50	48	6,442	0.75%
2021/12/22	1	68.00	0	0.00	68.00	1	6,418	0.02%
2021/12/21	5.1	67.68	0	0.00	68.20	5.1	6,419	0.08%
2021/12/20	2	67.75	4	68.40	67.50	-2	6,401	-0.03%
2021/12/17	28	70.46	3	71.60	68.70	25	6,382	0.39%
2021/12/16	0	0.00	1	69.20	68.20	-1	6,318	-0.02%
2021/12/15	1	68.70	33	68.45	68.60	-32	6,313	-0.51%
2021/12/14	119	68.02	114	67.51	67.10	5	6,273	0.08%	大買/大賣/
2021/12/13	0	0.00	1	69.80	69.70	-1	6,165	-0.02%
2021/12/10	109	70.11	9	70.07	70.80	100	6,084	1.64%	大買/
2021/12/09	12	68.49	0	0.00	68.50	12	5,997	0.20%
2021/12/08	3	69.90	5	70.28	69.40	-2	5,971	-0.03%
2021/12/07	6	66.52	0	0.00	66.90	6	5,807	0.10%
2021/12/06	6	66.63	4	66.53	66.50	2	5,762	0.03%
2021/12/03	50	65.13	4	64.20	64.80	46	5,677	0.81%
2021/12/02	1	65.30	2	65.30	63.50	-1	5,634	-0.02%
2021/12/01	13	64.14	1	64.30	63.90	12	5,592	0.21%
2021/11/30	7	63.90	27	63.68	65.00	-20	5,538	-0.36%
2021/11/29	784	63.29	532	63.10	63.00	252	5,439	4.63%	大買/大賣/鉅額交易
2021/11/26	5	69.82	10.1	70.67	70.00	-5.1	5,179	-0.10%
2021/11/25	331	69.75	271.1	70.86	69.30	59.9	4,926	1.22%	大買/大賣/
2021/11/24	421	70.96	357	71.27	71.30	64	4,472	1.43%	大買/大賣/
2021/11/23	0	0.00	8	66.90	64.90	-8	4,251	-0.19%
2021/11/22	33	65.67	30	65.68	66.20	3	4,111	0.07%
2021/11/19	27	62.83	21	62.52	63.80	6	3,932	0.15%
2021/11/18	261	63.65	197	63.15	63.90	64	3,809	1.68%	大買/大賣/
2021/11/17	6	58.30	0	0.00	58.30	6	3,593	0.17%
2021/11/15	0	0.00	1	58.50	58.10	-1	3,579	-0.03%
2021/11/12	0	0.00	1	59.10	58.70	-1	3,574	-0.03%
2021/11/09	1	58.70	0	0.00	58.90	1	3,510	0.03%
2021/11/05	1	58.80	1	58.70	57.60	0	3,477	0.00%
2021/11/03	25	58.19	25	58.47	59.20	0	3,440	0.00%
2021/11/02	1	62.00	1	63.00	62.70	0	3,312	0.00%
2021/11/01	5	61.92	5	61.88	61.50	0	3,247	0.00%
2021/10/29	45	65.72	242	68.50	63.30	-197	3,103	-6.35%	大賣/鉅額交易
2021/10/28	205	63.93	5	61.08	64.00	200	2,621	7.63%	大買/鉅額交易
2021/10/27	7.2	60.24	287	58.96	58.20	-279.8	2,493	-11.22%	大賣/鉅額交易
2021/10/26	2	62.00	0	0.00	61.00	2	2,437	0.08%
2021/10/25	2	62.30	6	62.18	63.00	-4	2,406	-0.17%
2021/10/22	3	60.80	1	60.60	61.20	2	2,331	0.09%
2021/10/21	6	61.10	6	60.05	60.90	0	2,293	0.00%
2021/10/20	4	61.30	4	60.98	60.40	0	2,166	0.00%
2021/10/19	4	59.03	4	59.05	59.40	0	1,977	0.00%
2021/10/18	451	60.64	384	60.91	59.00	67	1,915	3.50%	大買/大賣/
2021/10/15	25	55.22	24	55.43	56.60	1	1,779	0.06%
2021/10/14	1	55.60	0	0.00	55.10	1	1,753	0.06%
2021/10/13	1	52.00	0	0.00	52.10	1	1,632	0.06%
2021/10/12	3	53.63	4	54.08	52.90	-1	1,622	-0.06%
2021/10/04	1	53.90	1	54.10	52.20	0	1,630	0.00%
2021/09/29	0	0.00	5	53.70	53.00	-5	1,673	-0.30%
2021/09/28	3	54.70	0	0.00	54.50	3	1,684	0.18%
2021/09/23	9	60.20	4	60.53	58.30	5	1,736	0.29%
2021/09/22	1	58.50	1.1	58.14	57.50	-0.1	1,703	-0.01%
2021/09/13	0	0.00	17	58.26	58.70	-17	1,711	-0.99%
2021/09/07	0	0.00	2	56.60	56.40	-2	1,729	-0.12%
2021/09/06	1	57.50	1	57.50	56.70	0	1,758	0.00%
2021/09/02	6	55.85	3	55.57	55.40	3	2,072	0.14%
2021/09/01	0	0.00	2	55.10	55.30	-2	2,201	-0.09%
2021/08/31	1	55.10	56	54.90	54.70	-55	2,215	-2.48%
2021/08/30	0	0.00	65	55.93	55.10	-65	2,242	-2.90%
2021/08/27	43.2	57.63	270	56.61	55.80	-226.8	2,323	-9.76%	大賣/鉅額交易
2021/08/26	577	58.28	0	0.00	58.30	577	2,243	25.72%	大買/鉅額交易
2021/08/18	0	0.00	3	53.80	53.80	-3	2,362	-0.13%
2021/08/17	0	0.00	1	54.30	54.10	-1	2,371	-0.04%
2021/08/12	0	0.00	0	55.50	55.10	0	2,436	0.00%
2021/08/10	0	0.00	2.3	55.59	55.50	-2.3	2,511	-0.09%
2021/08/04	5	58.32	0	0.00	58.20	5	3,099	0.16%
2021/08/03	7	58.21	5	58.40	58.30	2	3,167	0.06%
2021/08/02	0	0.00	4	57.60	57.50	-4	3,214	-0.12%
2021/07/30	1	57.10	0	0.00	57.30	1	3,286	0.03%
2021/07/26	0	0.00	4	57.18	56.70	-4	3,396	-0.12%
2021/07/23	0	0.00	2	56.60	56.90	-2	3,485	-0.06%
2021/07/22	1	57.20	0	0.00	56.40	1	3,604	0.03%
2021/07/21	0	0.00	1	57.00	57.00	-1	3,631	-0.03%
2021/07/20	5	59.74	4	59.70	58.00	1	3,641	0.03%
2021/07/19	1	58.40	34	58.40	58.30	-33	3,626	-0.91%
2021/07/16	1	58.80	5	58.20	58.20	-4	3,653	-0.11%
2021/07/15	37	59.20	0	0.00	58.70	37	3,676	1.01%
2021/07/12	0	0.00	1	60.10	60.10	-1	3,693	-0.03%
2021/07/08	2	58.40	2	58.00	58.00	0	3,701	0.00%
2021/07/07	1	58.20	0	0.00	58.10	1	3,727	0.03%
2021/07/05	2	60.15	0	0.00	59.90	2	3,774	0.05%
2021/07/01	0	0.00	1	60.40	60.40	-1	3,785	-0.03%
2021/06/30	0	0.00	1	61.50	61.50	-1	3,783	-0.03%
2021/06/29	0	0.00	1	60.60	59.90	-1	3,781	-0.03%
2021/06/28	14	61.34	14	61.43	61.20	0	3,809	0.00%
2021/06/25	2	60.10	1	60.30	60.30	1	3,848	0.03%
2021/06/24	0	0.00	1	60.00	60.30	-1	4,107	-0.02%
2021/06/23	0.1	59.50	6	60.08	59.60	-5.9	4,117	-0.14%
2021/06/17	0	0.00	1	60.80	60.80	-1	4,340	-0.02%
2021/06/16	1	61.50	0	0.00	60.60	1	4,393	0.02%
2021/06/15	1	61.80	9.1	61.24	61.30	-8.1	4,414	-0.18%
2021/06/11	21.1	65.27	22	64.85	61.70	-1	4,422	-0.02%
2021/06/10	152	63.13	152	63.42	65.20	0	4,338	0.00%	大買/大賣/
2021/06/09	6	60.98	3	62.20	61.30	3	4,292	0.07%
2021/06/08	1	59.30	0	0.00	58.80	1	4,213	0.02%
2021/06/07	1	59.40	2	59.40	58.80	-1	4,292	-0.02%
2021/06/04	9	59.23	9	59.10	59.00	0	4,314	0.00%
2021/06/02	1	57.60	1	57.70	56.40	0	4,387	0.00%
2021/06/01	0	0.00	1	55.80	57.10	-1	4,669	-0.02%
2021/05/31	0	0.00	2	56.20	55.90	-2	4,739	-0.04%
2021/05/28	4	56.50	2	56.50	56.70	2	4,933	0.04%
2021/05/27	6	57.95	0	0.00	56.70	6	5,072	0.12%
2021/05/26	1	58.40	1	57.50	58.00	0	5,281	0.00%
2021/05/24	0	0.00	4	56.05	56.00	-4	6,253	-0.06%
2021/05/21	1	55.30	1	55.80	56.10	0	6,850	0.00%
2021/05/20	0.1	56.30	2	56.10	55.30	-2	6,931	-0.03%
2021/05/19	1	56.60	4	56.60	56.30	-3	7,104	-0.04%
2021/05/18	8.1	56.25	10	56.47	56.80	-2	7,124	-0.03%
2021/05/17	12	57.48	5	57.34	55.10	7	7,179	0.10%
2021/05/14	7	62.69	15	62.85	61.00	-8	7,191	-0.11%
2021/05/13	25.5	64.01	24	64.41	62.00	1.5	7,125	0.02%
2021/05/12	24	63.79	38	64.01	61.60	-14	7,022	-0.20%
2021/05/11	4.4	63.63	7	63.09	62.20	-2.6	6,779	-0.04%
2021/05/10	8	64.78	6	64.90	63.80	2	6,730	0.03%
2021/05/07	5	62.64	5	62.78	64.80	0	6,707	0.00%
2021/05/06	2	61.80	0	0.00	60.10	2	6,690	0.03%
2021/05/04	2	65.20	1	62.60	61.80	1	6,735	0.01%
2021/05/03	11	67.21	11	67.18	65.10	0	6,708	0.00%
2021/04/29	11.1	65.02	20	66.24	65.00	-8.9	6,634	-0.13%
2021/04/28	45	65.18	297	65.18	63.70	-252	6,579	-3.83%	大賣/鉅額交易
2021/04/27	266	64.81	10	62.48	64.90	256	6,491	3.94%	大買/鉅額交易
2021/04/26	3.1	59.15	0	0.00	59.00	3.1	6,475	0.05%
2021/04/23	2	60.35	10	60.20	60.00	-8	6,537	-0.12%
2021/04/22	1.1	64.42	1	64.70	61.00	0.1	6,591	0.00%
2021/04/21	2	63.85	2	64.45	63.60	0	6,617	0.00%
2021/04/20	3	63.07	4.5	63.13	63.10	-1.5	6,635	-0.02%
2021/04/19	0.1	64.00	0	63.60	63.00	0.1	6,668	0.00%
2021/04/16	3	64.93	19	64.81	64.60	-16	6,663	-0.24%
2021/04/14	1.2	64.83	15	64.91	64.80	-13.9	6,665	-0.21%
2021/04/13	2	68.30	0	0.00	67.00	2	6,646	0.03%
2021/04/12	0	0.00	3	68.30	68.30	-3	6,637	-0.05%
2021/04/09	0	0.00	3	67.60	67.60	-3	6,640	-0.05%
2021/04/08	3	66.80	1	66.70	66.90	2	6,677	0.03%
2021/04/06	2	67.50	0	0.00	67.70	2	6,743	0.03%
2021/04/01	2	69.25	0	0.00	68.80	2	6,775	0.03%
2021/03/30	3.1	69.69	20	70.49	69.70	-16.9	6,740	-0.25%
2021/03/29	26	72.01	21.1	71.33	70.50	5	6,726	0.07%
2021/03/26	1	67.50	10	67.70	67.40	-9	6,538	-0.14%
2021/03/24	9	69.49	4	68.80	68.00	5	6,543	0.08%
2021/03/23	10	68.20	4	67.38	67.00	6	6,627	0.09%
2021/03/22	9	66.79	9	66.37	66.50	0	6,765	0.00%
2021/03/19	8.1	68.11	12	69.12	67.90	-3.9	6,757	-0.06%
2021/03/18	1.3	70.34	5	69.84	69.40	-3.7	6,861	-0.05%
2021/03/17	3	69.43	2	69.60	69.40	1	6,941	0.01%
2021/03/16	5	70.92	9	70.78	70.00	-4	6,999	-0.06%
2021/03/15	299	73.04	298	72.57	70.30	1	6,972	0.01%	大買/大賣/
2021/03/12	33	70.78	28	70.59	69.70	5	6,925	0.07%
2021/03/11	104	70.17	104	70.29	69.80	0	6,910	0.00%	大買/大賣/
2021/03/10	6	69.77	6	68.88	68.60	0	6,834	0.00%
2021/03/09	7	69.17	5	69.76	68.70	2	6,805	0.03%
2021/03/08	116	71.62	116	71.14	69.60	0	6,767	0.00%	大買/大賣/
2021/03/05	95	72.76	88	72.77	71.20	7	6,717	0.10%
2021/03/03	7	71.26	3	71.77	70.70	4	6,510	0.06%
2021/03/02	58	70.22	55	70.19	68.50	3	6,312	0.05%
2021/02/26	311	72.18	312	71.77	72.30	-1	6,183	-0.02%	大買/大賣/
2021/02/25	387	78.70	604	79.91	73.50	-217	5,946	-3.65%	大買/大賣/鉅額交易
2021/02/24	261	71.95	147.3	70.83	75.00	113.7	5,262	2.16%	大買/大賣/鉅額交易
2021/02/23	1,251	72.25	1,542.1	72.81	68.20	-291.1	4,942	-5.89%	大買/大賣/鉅額交易
2021/02/22	241	68.35	4	69.90	69.90	237	4,372	5.42%	大買/鉅額交易
2021/02/19	258	63.33	108	63.32	63.60	150	4,321	3.47%	大買/大賣/鉅額交易
2021/02/18	4	58.63	4	57.98	57.90	0	4,168	0.00%
2021/02/17	65	60.62	232	59.96	57.50	-167	4,151	-4.02%	大賣/鉅額交易
2021/02/05	282	59.57	134	59.44	60.70	148	4,074	3.63%	大買/大賣/鉅額交易
2021/02/04	0	0.00	2	55.00	55.20	-2	3,987	-0.05%
2021/02/03	89	56.83	89	55.73	55.40	0	4,012	0.00%
2021/02/02	1	53.50	2	54.65	55.40	-1	4,007	-0.02%
2021/02/01	1	53.80	6	54.97	53.90	-5	4,020	-0.12%
2021/01/29	3	55.77	0	0.00	55.70	3	4,022	0.07%
2021/01/28	6	54.85	7	55.83	57.00	-1	4,039	-0.02%
2021/01/27	26	55.68	6	55.97	55.10	20	4,060	0.49%
2021/01/26	3	57.00	0	0.00	55.60	3	4,046	0.07%
2021/01/25	0	0.00	9	58.14	57.60	-9	4,041	-0.22%
2021/01/22	4	58.03	3	58.53	57.50	1	4,043	0.02%
2021/01/21	1	58.80	2	58.70	58.50	-1	4,064	-0.02%
2021/01/20	1	58.60	23	58.63	58.50	-22	4,191	-0.52%
2021/01/19	1	59.50	53	59.62	59.00	-52	4,206	-1.24%
2021/01/18	91	60.58	17	60.79	59.50	74	4,292	1.72%
2021/01/15	6	59.97	6	59.85	58.30	0	4,242	0.00%
2021/01/14	1	59.00	0	0.00	58.20	1	4,190	0.02%
2021/01/13	6	60.78	1	61.30	59.60	5	4,159	0.12%
2021/01/12	1	62.40	1	62.20	60.40	0	4,167	0.00%
2021/01/11	1	61.50	2	60.80	60.40	-1	4,123	-0.02%
2021/01/08	0	0.00	1	62.30	61.70	-1	4,117	-0.02%
2021/01/07	1	62.50	0.1	63.00	62.50	0.9	4,142	0.02%
2021/01/06	9.1	63.10	6	64.80	62.50	3.1	4,144	0.07%
2021/01/05	9	65.04	1	65.20	64.50	8	4,131	0.19%
2021/01/04	9.1	66.04	9	65.90	65.10	0.1	4,120	0.00%
2020/12/31	10	69.80	9	68.60	68.00	1	4,093	0.02%
2020/12/30	5	68.34	5	67.60	68.00	0	4,020	0.00%
2020/12/29	8	68.65	9	68.42	67.50	-1	4,001	-0.02%
2020/12/28	6	67.65	6	67.35	67.10	0	3,951	0.00%
2020/12/25	25	66.30	14	65.42	65.00	11	3,926	0.28%
2020/12/24	0	0.00	1	65.50	64.60	-1	3,975	-0.03%
2020/12/23	6	68.18	6	67.65	65.70	0	4,092	0.00%
2020/12/22	7	66.83	8	66.93	67.20	-1	4,277	-0.02%
2020/12/21	1	65.70	1	65.90	64.40	0	4,352	0.00%
2020/12/18	8	67.08	67	66.43	66.10	-59	4,379	-1.35%
2020/12/17	265	68.56	455	68.44	66.50	-190	4,481	-4.24%	大買/大賣/鉅額交易
2020/12/16	2,097	68.58	1,842	68.26	68.70	255	4,520	5.64%	大買/大賣/鉅額交易
2020/12/15	11	65.10	11	65.68	63.10	0	4,462	0.00%
2020/12/14	55	67.58	116.3	67.29	67.00	-61.3	4,441	-1.38%	大賣/
2020/12/11	64.3	61.30	10	61.78	64.40	54.3	4,329	1.25%
2020/12/10	10	60.41	5.2	60.03	58.60	4.8	4,297	0.11%
2020/12/09	2	63.95	1	64.20	63.00	1	4,236	0.02%
2020/12/08	2	64.20	2	65.75	63.10	0	4,249	0.00%
2020/12/07	4	67.40	0	0.00	66.80	4	4,188	0.10%
2020/12/04	5.1	68.70	11	68.77	68.80	-6	4,222	-0.14%
2020/12/03	2.1	69.40	1	69.20	68.90	1.1	4,338	0.02%
2020/12/02	3	70.77	1	71.20	69.80	2	4,429	0.05%
2020/12/01	8	73.01	7	73.30	71.40	1	4,455	0.02%
2020/11/30	2	72.20	5	73.72	75.00	-3	4,491	-0.07%
2020/11/27	0	0.00	3	70.03	70.50	-3	4,395	-0.07%
2020/11/26	0	0.00	1	68.50	68.30	-1	4,415	-0.02%
2020/11/24	3	68.47	2	69.50	68.30	1	4,468	0.02%
2020/11/23	0	0.00	1.2	69.89	69.80	-1.2	4,558	-0.03%
2020/11/20	1.2	70.03	1	69.70	69.80	0.2	4,668	0.00%
2020/11/19	13	72.10	19.2	71.78	70.60	-6.2	4,729	-0.13%
2020/11/18	26	71.68	13	71.88	71.70	13	4,788	0.27%
2020/11/17	0	0.00	3	70.73	70.50	-3	4,781	-0.06%
2020/11/16	18	69.48	10	68.50	68.50	8	4,748	0.17%
2020/11/13	12	68.47	23	68.33	69.20	-11	4,768	-0.23%
2020/11/12	3	68.33	11	66.86	67.20	-8	4,766	-0.17%
2020/11/11	4	70.30	2	70.60	70.20	2	4,713	0.04%
2020/11/10	11	69.35	13.1	69.92	69.20	-2.1	4,693	-0.04%
2020/11/09	6	73.33	12	73.44	71.50	-6	4,680	-0.13%
2020/11/06	6	73.02	0	0.00	73.00	6	4,700	0.13%
2020/11/05	7	72.39	36	73.08	72.00	-29	4,700	-0.62%
2020/11/04	38	70.24	1	70.60	71.90	37	4,685	0.79%
2020/11/03	2	73.00	1	72.70	71.50	1	4,760	0.02%
2020/11/02	0	0.00	1	72.30	72.50	-1	5,048	-0.02%
2020/10/29	10	71.55	8	72.15	73.60	2	5,566	0.04%
2020/10/28	8	75.09	3	77.33	73.30	5	5,642	0.09%
2020/10/27	1	74.00	0	0.00	73.80	1	5,492	0.02%
2020/10/26	2.1	75.05	0	0.00	73.90	2.1	5,455	0.04%
2020/10/23	2	79.00	1	79.10	78.20	1	5,465	0.02%
2020/10/22	0.2	78.30	0	0.00	78.00	0.2	5,513	0.00%
2020/10/20	3	82.07	55	82.04	81.30	-52	5,594	-0.93%
2020/10/19	55	80.68	1	80.30	80.50	54	5,741	0.94%
2020/10/16	1	78.90	39	79.00	80.00	-38	5,794	-0.66%
2020/10/15	41	78.04	29	78.87	78.50	12	5,974	0.20%
2020/10/14	1	82.00	11	81.04	80.70	-10	5,932	-0.17%
2020/10/13	0	0.00	1	80.90	81.80	-1	5,952	-0.02%
2020/10/12	1	83.80	1	82.00	82.00	0	6,171	0.00%
2020/10/08	18	84.00	1	83.80	83.80	17	6,154	0.28%
2020/10/06	1	83.10	1	82.60	82.60	0	6,154	0.00%
2020/10/05	9.8	83.57	3	83.13	83.20	6.8	6,329	0.11%
2020/09/30	0.5	84.30	3	84.77	84.50	-2.5	6,296	-0.04%
2020/09/29	1	85.00	64	85.99	83.10	-63	6,250	-1.01%
2020/09/28	62	89.07	323	88.70	86.60	-261	6,179	-4.22%	大賣/鉅額交易
2020/09/25	325	90.08	108	89.87	89.80	217	6,085	3.57%	大買/大賣/鉅額交易
2020/09/24	103	87.04	9	84.88	87.00	94	5,943	1.58%	大買/
2020/09/23	1	82.50	3	83.00	82.10	-2	5,835	-0.03%
2020/09/22	10	83.27	6	83.47	82.00	4	5,850	0.07%
2020/09/21	24	86.50	141	84.48	87.60	-117	5,772	-2.03%	大賣/鉅額交易
2020/09/18	57	79.97	25	81.26	84.30	32	5,617	0.57%
2020/09/16	32	77.08	2	77.40	76.20	30	5,639	0.53%
2020/09/15	63	78.94	58	79.12	77.90	5	5,859	0.09%
2020/09/14	49	72.32	55.1	72.91	73.20	-6.1	6,484	-0.09%
2020/09/11	63	72.80	52	71.59	72.50	11	6,448	0.17%
2020/09/10	4	76.23	12	75.68	74.20	-8	6,403	-0.12%
2020/09/09	2	76.50	13	76.92	76.20	-11	6,357	-0.17%
2020/09/08	27	75.28	58	75.32	79.50	-31	6,465	-0.48%
2020/09/07	4	74.33	23	77.09	73.70	-19	6,794	-0.28%
2020/09/04	7	78.76	0	0.00	79.60	7	6,897	0.10%
2020/09/03	5	82.66	22	82.23	81.10	-17	7,026	-0.24%
2020/09/02	2	84.40	7	83.80	83.20	-5	7,141	-0.07%
2020/09/01	13	82.80	1	82.60	82.40	12	7,202	0.17%
2020/08/31	50	86.00	101	85.24	84.80	-51	7,385	-0.69%	大賣/
2020/08/28	101	85.79	0	0.00	85.90	101	7,430	1.36%	大買/鉅額交易
2020/08/27	4	87.90	297	89.19	86.00	-293	7,414	-3.95%	大賣/鉅額交易
2020/08/26	298	90.17	83	89.97	90.00	215	7,324	2.94%	大買/鉅額交易
2020/08/25	57	84.87	72.1	86.13	84.00	-15.1	7,237	-0.21%
2020/08/24	97	88.94	371	88.79	87.50	-274	7,179	-3.82%	大賣/鉅額交易
2020/08/21	232	84.21	205	88.10	88.10	27	7,111	0.38%	大買/大賣/
2020/08/20	0	85.50	7	85.50	85.50	-7	7,105	-0.10%
2020/08/19	58	95.01	16	94.69	95.00	42	7,134	0.59%
2020/08/18	112	90.42	5	92.00	92.00	107	7,195	1.49%	大買/鉅額交易
2020/08/17	213	88.43	103	86.43	87.60	110	7,159	1.54%	大買/大賣/鉅額交易
2020/08/14	102	85.49	12.9	85.56	86.30	89.1	7,602	1.17%	大買/
2020/08/13	6	83.83	385	83.62	84.00	-379	7,629	-4.97%	大賣/鉅額交易
2020/08/12	390.9	90.46	3	86.23	89.90	387.9	7,628	5.08%	大買/鉅額交易
2020/08/11	13	84.00	45	89.25	83.00	-32	7,683	-0.42%
2020/08/10	48	89.65	0	0.00	89.40	48	7,876	0.61%
2020/08/07	16	89.20	75	87.56	88.40	-59	7,921	-0.74%
2020/08/06	69.2	94.65	153.1	97.60	88.90	-83.9	7,784	-1.08%	大賣/
2020/08/05	160	95.50	8.5	93.53	97.30	151.5	7,510	2.02%	大買/鉅額交易
2020/08/04	39	86.53	11	86.92	88.70	28	7,303	0.38%
2020/08/03	14	76.97	514	79.85	80.70	-500	7,057	-7.09%	大賣/鉅額交易
2020/07/31	1	73.40	0	0.00	73.40	1	7,025	0.01%
2020/07/30	55	66.80	1	66.80	66.80	54	7,119	0.76%
2020/07/29	470.1	59.92	40	65.89	60.80	430.1	7,196	5.98%	大買/鉅額交易
2020/07/28	24	63.78	362	63.70	63.70	-338	7,102	-4.76%	大賣/鉅額交易
2020/07/27	362	70.78	540	70.70	70.70	-178	7,029	-2.53%	大買/大賣/鉅額交易
2020/07/24	357	79.09	257	78.66	78.50	100	6,962	1.44%	大買/大賣/
2020/07/23	414.1	70.36	394	82.98	83.50	20.1	6,935	0.29%	大買/大賣/
2020/07/22	396	76.20	8	76.20	76.20	388	6,797	5.71%	大買/鉅額交易
2020/07/21	18	69.30	31	69.30	69.30	-13	6,840	-0.19%
2020/07/17	3	85.50	693	85.50	85.50	-690	6,832	-10.10%	大賣/鉅額交易
2020/07/16	728	95.01	10	97.79	95.00	718	7,106	10.10%	大買/鉅額交易
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/14	1	117.00	0	0.00	117.00	1	6,897	0.01%
2020/07/13	10	130.00	5	130.00	130.00	5	6,907	0.07%
2020/07/10	38.5	146.59	50.5	157.59	144.00	-12	6,869	-0.18%
2020/07/09	11	145.00	4	145.00	145.00	7	6,673	0.10%
2020/07/08	1	132.00	4	132.00	132.00	-3	6,672	-0.04%
2020/07/07	2	120.00	0	0.00	120.00	2	6,671	0.03%
2020/07/06	6	109.33	1	109.50	109.50	5	6,653	0.08%
2020/07/03	11	99.30	4	98.60	99.70	7	6,600	0.11%
2020/07/02	2	90.30	11	88.41	90.70	-9	6,491	-0.14%
2020/07/01	35.2	81.24	104	77.30	82.50	-68.8	6,443	-1.07%	大賣/
2020/06/30	7	71.54	515	71.89	75.00	-508	6,365	-7.98%	大賣/鉅額交易
2020/06/29	606	67.39	320	68.79	69.00	286	6,295	4.54%	大買/大賣/鉅額交易
2020/06/24	221	60.75	510	63.45	62.80	-289	6,200	-4.66%	大買/大賣/鉅額交易
2020/06/23	617	58.25	12	58.36	60.50	605	6,119	9.89%	大買/鉅額交易
2020/06/22	26	62.07	1,005	62.22	63.40	-979	5,992	-16.34%	大賣/鉅額交易
2020/06/19	1,024	57.68	153.1	57.63	57.70	870.9	5,721	15.22%	大買/大賣/鉅額交易
2020/06/18	1	52.50	0	0.00	52.50	1	5,004	0.02%
2020/06/17	0.1	47.75	0	0.00	47.75	0.1	5,011	0.00%
2020/06/16	0.1	43.45	5	43.45	43.45	-5	5,058	-0.10%
2020/06/12	33	38.89	10	39.27	39.50	23	5,061	0.45%
2020/06/11	85	45.67	433	43.53	40.00	-348	4,892	-7.11%	大賣/鉅額交易
2020/06/10	416	42.92	79.2	41.40	43.45	336.8	4,432	7.60%	大買/鉅額交易
2020/06/09	82	39.35	226	39.61	39.50	-144	4,238	-3.40%	大賣/鉅額交易
2020/06/08	236	38.16	175.7	39.21	39.35	60.3	4,075	1.48%	大買/大賣/
2020/06/05	166	36.49	2	36.38	36.95	164	3,890	4.22%	大買/鉅額交易
2020/06/04	38	36.54	602	36.00	36.45	-564	3,811	-14.80%	大賣/鉅額交易
2020/06/03	400	34.00	165	33.87	35.20	235	3,625	6.48%	大買/大賣/鉅額交易
2020/06/02	126	31.85	0	0.00	32.00	126	3,549	3.55%	大買/鉅額交易
2020/06/01	52	30.67	50	31.00	31.55	2	3,507	0.06%
2020/05/29	102	31.30	211	31.65	31.00	-109	3,477	-3.13%	大買/大賣/鉅額交易
2020/05/28	260	28.63	200	28.95	28.80	60	3,430	1.75%	大買/大賣/
2020/05/27	240	27.08	200	28.68	28.00	40	3,416	1.17%	大買/大賣/
2020/05/26	163	30.73	259	30.40	29.50	-96	3,390	-2.83%	大買/大賣/
2020/05/25	303	30.65	174	31.91	31.50	129	3,372	3.82%	大買/大賣/鉅額交易
2020/05/22	176	27.67	41	30.02	31.50	135	3,336	4.05%	大買/鉅額交易
2020/05/21	41	30.25	0	0.00	30.25	41	3,227	1.27%
2020/05/20	49	34.83	582	35.27	33.60	-533	3,205	-16.63%	大賣/鉅額交易
2020/05/19	2	32.20	0	0.00	32.20	2	2,740	0.07%
2020/05/18	1	29.30	7.6	29.30	29.30	-6.6	2,687	-0.25%
2020/05/15	306	26.65	71	26.65	26.65	235	2,638	8.91%	大買/鉅額交易
2020/05/14	323	23.73	181	23.84	24.25	142	2,507	5.66%	大買/大賣/鉅額交易
2020/05/13	170	21.85	4	21.99	22.05	166	2,282	7.27%	大買/鉅額交易
2020/05/12	9	20.17	9	20.05	20.05	0	2,200	0.00%
2020/05/11	8	20.25	6	20.20	20.20	2	2,204	0.09%
2020/05/08	9	22.17	12	21.78	21.15	-3	2,175	-0.14%
2020/05/07	7	21.96	0	0.00	22.10	7	2,105	0.33%
2020/05/06	8	23.30	1	23.60	22.00	7	2,043	0.34%
2020/05/05	7	21.93	34.1	22.36	22.25	-27.1	1,938	-1.40%
2020/05/04	37	20.72	2.2	20.59	21.35	34.8	1,830	1.90%
2020/04/30	2	19.65	0	0.00	19.45	2	1,738	0.12%
2020/04/29	2	19.00	0	0.00	19.10	2	1,712	0.12%
2020/04/28	0	0.00	6	18.62	18.60	-6	1,690	-0.35%
2020/04/27	2	19.00	1	18.90	18.90	1	1,676	0.06%
2020/04/24	8	19.00	32	19.49	19.30	-24	1,636	-1.47%
2020/04/23	45	19.54	6	19.68	19.50	39	1,568	2.49%
2020/04/22	3	18.62	12	18.63	18.05	-9	1,451	-0.62%
2020/04/21	16	19.44	8	19.61	19.35	8	1,382	0.58%
2020/04/20	55	20.07	17	20.04	20.10	38	1,250	3.04%
2020/04/17	1	18.30	0	0.00	18.30	1	943	0.11%
2020/04/08	0	13.00	0	0.00	13.10	0	899	0.00%
2020/03/27	0	12.55	0	0.00	12.55	0	892	0.00%
2020/02/12	0	0.00	1	14.80	14.60	-1	626	-0.16%
2020/02/11	1	14.25	1	14.20	14.50	0	597	0.00%
2020/02/10	0	0.00	1	13.85	13.75	-1	574	-0.17%
2020/01/14	0	0.00	1	14.25	14.25	-1	524	-0.19%
2020/01/13	0	0.00	2	14.15	14.20	-2	518	-0.39%
2020/01/10	2	14.60	0	0.00	14.85	2	495	0.40%
2020/01/02	0	0.00	1	14.35	14.45	-1	488	-0.20%
2019/12/30	1	14.25	5	14.20	14.20	-4	490	-0.82%
2019/12/26	3	14.70	0	0.00	14.80	3	485	0.62%
2019/12/09	5	14.95	0	0.00	14.85	5	506	0.99%
2019/12/04	1	14.30	0	0.00	14.40	1	436	0.23%
2019/11/29	0.1	14.20	0	0.00	14.20	0.1	428	0.02%
2019/11/20	0	0.00	3	13.65	14.00	-3	355	-0.84%
2019/11/06	0	0.00	1	13.55	13.50	-1	353	-0.28%
2019/11/05	1	13.30	0	0.00	13.40	1	346	0.29%
2019/11/04	0	0.00	1	13.25	13.30	-1	346	-0.29%
2019/10/31	0	0.00	1	13.35	13.35	-1	347	-0.29%
2019/10/30	0	0.00	1	13.35	13.45	-1	345	-0.29%
2019/10/28	1	13.30	0	0.00	13.30	1	365	0.27%
2019/10/25	1	13.30	0	0.00	13.30	1	367	0.27%
2019/10/24	0	0.00	1	13.50	13.50	-1	371	-0.27%
2019/10/22	0	0.00	1	13.40	13.45	-1	383	-0.26%
2019/10/18	2	13.45	0	0.00	13.40	2	395	0.51%
2019/10/17	1	13.45	0	0.00	13.45	1	403	0.25%
2019/10/16	0	0.00	1	13.65	13.50	-1	417	-0.24%
2019/10/09	0	0.00	1	13.20	13.25	-1	552	-0.18%
2019/10/08	1	13.30	20	13.30	13.30	-19	547	-3.47%
2019/10/04	0	0.00	4	13.44	13.40	-4	538	-0.74%
2019/10/03	0	0.00	1	13.50	13.50	-1	537	-0.19%
2019/10/02	1	13.60	0	0.00	13.60	1	535	0.19%
2019/10/01	2	13.80	0	0.00	13.80	2	533	0.37%
2019/09/27	2	13.93	0	0.00	13.90	2	532	0.38%
2019/09/19	0	0.00	11	14.10	14.10	-11	491	-2.24%
2019/09/18	0	0.00	1	14.10	14.05	-1	500	-0.20%
2019/09/17	3	14.10	0	0.00	14.10	3	498	0.60%
2019/09/09	2	14.00	0	0.00	13.95	2	495	0.40%
2019/08/22	0	0.00	1	13.65	13.85	-1	478	-0.21%
2019/08/21	0	0.00	1	13.70	13.75	-1	473	-0.21%
2019/08/20	5	13.45	0	0.00	13.55	5	470	1.06%
2019/08/01	1	13.55	0	0.00	13.65	1	480	0.21%
2019/07/23	1	14.10	0	0.00	14.20	1	453	0.22%
2019/07/18	0	0.00	1	14.45	14.45	-1	440	-0.23%
2019/07/16	2	15.00	42	14.93	14.50	-40	396	-10.08%
2019/07/15	47	14.70	1	14.45	14.95	46	334	13.74%
2019/07/09	2	13.40	0	0.00	13.60	2	280	0.71%
2019/07/05	2	13.45	0	0.00	13.60	2	283	0.70%
2019/05/09	1	14.00	0	0.00	13.60	1	807	0.12%
2019/03/21	0	0.00	4	15.95	15.90	-4	1,019	-0.39%
2019/03/13	2	16.95	2	17.05	16.90	0	1,082	0.00%
2019/03/12	1	16.80	3	17.95	17.50	-2	1,055	-0.19%
2019/03/11	1	15.80	0	0.00	17.00	1	984	0.10%
2019/03/08	5	14.97	0	0.00	16.10	5	945	0.53%
2019/03/04	0	14.10	0	0.00	14.05	0	1,014	0.00%
2019/02/26	0	14.20	1	14.15	14.20	-1	1,027	-0.10%
2019/02/12	3	14.85	0	0.00	14.85	3	1,009	0.30%
2019/01/16	0	0.00	0.5	14.00	14.05	-0.5	984	-0.05%
2019/01/08	0	0.00	5	14.40	14.25	-5	952	-0.53%
2019/01/02	0	0.00	2	13.10	13.00	-2	889	-0.22%
2018/12/20	2	12.80	0	0.00	12.75	2	990	0.20%
2018/12/18	0	0.00	5	13.45	13.20	-5	975	-0.51%
2018/12/06	0	0.00	3	13.75	13.30	-3	857	-0.35%
2018/12/05	10	13.95	0	0.00	13.95	10	834	1.20%
2018/11/30	4	14.83	0	0.00	14.05	4	749	0.53%
2018/11/29	1	14.95	3	15.25	14.95	-2	593	-0.34%
2018/11/20	1	16.65	0	0.00	16.75	1	513	0.19%
2018/11/19	0	0.00	1	17.15	17.15	-1	509	-0.20%
2018/11/14	1	16.60	0	0.00	16.55	1	502	0.20%
2018/10/26	0	0.00	1	17.00	16.90	-1	620	-0.16%
2018/10/09	2	19.30	8	19.60	18.85	-6	641	-0.94%
2018/10/08	8	18.95	1	18.35	19.50	7	633	1.11%
2018/10/05	1	19.15	10	18.70	18.80	-9	614	-1.46%
2018/10/04	10	17.91	0	0.00	18.50	10	605	1.65%
2018/09/12	1	17.90	0	0.00	17.95	1	633	0.16%
2018/08/27	0	0.00	1	17.55	17.50	-1	968	-0.10%
2018/08/07	0.2	20.00	0	0.00	20.00	0.2	1,116	0.02%
2018/08/06	1	20.00	0	0.00	20.00	1	1,115	0.09%
2018/07/20	1	20.35	0	0.00	20.35	1	1,253	0.08%
2018/07/19	0	0.00	1	20.80	20.50	-1	1,256	-0.08%
2018/07/18	0	0.00	4	20.80	20.65	-4	1,235	-0.32%
2018/07/16	0	0.00	4	20.80	20.70	-4	1,222	-0.33%
2018/07/13	10	20.49	2	20.45	20.50	8	1,199	0.67%
2018/07/02	0	0.00	2	20.35	20.30	-2	1,196	-0.17%
2018/06/29	0	0.00	2	20.30	20.25	-2	1,196	-0.17%
2018/06/28	0	0.00	2	20.30	20.25	-2	1,198	-0.17%
2018/06/25	0	0.00	3	21.00	20.50	-3	1,251	-0.24%
2018/06/22	3	20.60	0	0.00	20.60	3	1,301	0.23%
2018/06/15	0	0.00	5	21.20	21.00	-5	1,405	-0.36%
2018/06/14	0	0.00	1	20.80	20.80	-1	1,406	-0.07%
2018/06/11	5	20.70	0	0.00	20.70	5	1,437	0.35%
2018/06/08	0	0.00	20	21.12	21.05	-20	1,435	-1.39%
2018/06/07	2	21.35	0	0.00	21.20	2	1,431	0.14%
2018/06/05	1	21.95	0	0.00	21.70	1	1,402	0.07%
2018/06/04	20	22.40	4	22.55	22.45	16	1,363	1.17%
2018/06/01	34	21.07	34	21.67	21.65	0	1,163	0.00%
2018/05/31	0	0.00	5	20.35	20.40	-5	998	-0.50%
2018/05/30	0	0.00	10	19.97	19.90	-10	993	-1.01%
2018/05/03	0	0.00	1	21.45	21.25	-1	987	-0.10%
2018/05/02	6	21.31	12	21.22	21.75	-6	961	-0.62%
2018/04/26	0	0.00	1	20.40	20.15	-1	886	-0.11%
2018/04/23	1	20.65	0	0.00	20.60	1	907	0.11%
2018/04/17	2	20.30	0	0.00	20.30	2	1,086	0.18%
2018/04/11	0	0.00	0	21.30	21.45	0	1,081	0.00%
2018/04/10	0	0.00	0.2	21.40	21.50	-0.2	1,080	-0.01%
2018/04/09	3	21.90	8	21.84	21.85	-5	1,071	-0.47%
2018/03/30	5	21.40	0	0.00	21.35	5	1,057	0.47%
2018/03/28	0	0.00	1	21.55	21.60	-1	1,021	-0.10%
2018/03/27	6	22.42	5	21.70	21.70	1	1,006	0.10%
2018/03/26	1	23.15	0	0.00	22.60	1	952	0.10%
2018/03/21	1	21.70	0	0.00	21.70	1	866	0.12%
2018/03/19	0	0.00	2	21.60	21.70	-2	847	-0.24%
2018/03/08	0	20.90	0	0.00	20.90	0	832	0.00%
2018/03/06	0	0.00	5	20.85	20.80	-5	829	-0.60%
2018/03/05	0	0.00	10	21.00	20.95	-10	835	-1.20%
2018/03/02	0	0.00	8	20.70	20.60	-8	825	-0.97%
2018/02/22	10	20.35	0	0.00	20.45	10	855	1.17%
2018/02/06	2	20.50	0	0.00	20.10	2	986	0.20%
2018/01/26	3	22.45	0	0.00	22.55	3	984	0.30%
2018/01/16	5	23.28	5	23.32	22.95	0	946	0.00%