智原 (3035)-凱基-斗六券商分點個股進出

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

智原

(3035)

可現股當沖

股價
295.5
漲跌
▲16.5
漲幅
+5.91%
成交量
20,646張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－凱基-斗六券商分點個股進出

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-斗六券商分點個股進出
凱基-斗六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
2024/04/26	4	293.63	2	295.75	295.50	2	10,648	0.02%
2024/04/25	1	279.50	0	0.00	279.00	1	10,729	0.01%
2024/04/22	1.1	304.48	2	290.75	290.00	-1	11,541	-0.01%
2024/04/19	2	320.25	1	322.00	306.00	1	11,660	0.01%
2024/04/18	0	323.50	0	0.00	322.00	0	12,058	0.00%
2024/04/17	1	315.50	1	319.50	314.00	0	12,758	0.00%
2024/04/16	0.1	306.00	0	0.00	313.00	0.1	12,920	0.00%
2024/04/15	0	0.00	0	314.00	312.50	0	13,093	0.00%
2024/04/12	0.2	320.00	0	0.00	323.00	0.2	13,337	0.00%
2024/04/10	0	0.00	1	330.07	329.00	-1	13,758	-0.01%
2024/04/09	0	331.50	0	0.00	329.00	0	14,098	0.00%
2024/04/01	0	0.00	1	346.56	349.00	-1	14,392	-0.01%
2024/03/29	2	343.75	1	342.00	344.00	1	14,472	0.01%
2024/03/28	0	0.00	1	335.50	334.50	-1	14,504	-0.01%
2024/03/27	2	338.00	0	0.00	338.00	2	14,643	0.01%
2024/03/25	1	357.01	1	350.50	349.00	0	15,108	0.00%
2024/03/22	2	348.50	2	350.75	351.50	0	15,234	0.00%
2024/03/21	1	349.50	1	351.50	345.50	0	15,435	0.00%
2024/03/20	1	350.50	1	354.50	347.50	0	15,647	0.00%
2024/03/19	1	351.50	1	350.50	350.00	0	15,930	0.00%
2024/03/18	1	359.50	1	352.00	359.00	0	16,292	0.00%
2024/03/15	1	359.08	1	362.00	354.50	0	16,844	0.00%
2024/03/14	1	361.00	1	363.00	362.00	0	16,946	0.00%
2024/03/13	0	0.00	1	347.00	345.00	-1	17,056	-0.01%
2024/03/12	2	365.00	0	0.00	361.50	2	17,194	0.01%
2024/03/11	0	367.00	0	0.00	363.00	0	17,407	0.00%
2024/03/08	1	376.80	2	371.75	362.50	-1	17,626	-0.01%
2024/03/07	0	379.00	2	376.00	375.00	-2	17,877	-0.01%
2024/03/06	2	386.50	1	388.50	392.00	1	18,100	0.01%
2024/03/05	3	411.83	1	414.00	401.00	2	18,356	0.01%
2024/03/04	1	409.50	4	405.63	403.00	-3	18,934	-0.02%
2024/03/01	2	401.50	1	397.50	398.50	1	19,232	0.01%
2024/02/29	2	389.00	2	382.00	387.00	0	19,198	0.00%
2024/02/27	0	381.00	0	0.00	382.00	0	19,253	0.00%
2024/02/26	0	382.50	0	382.50	380.00	0	19,419	0.00%
2024/02/23	2	386.75	1	390.00	386.00	1	19,620	0.01%
2024/02/22	4	387.38	1	384.00	382.00	3	19,604	0.02%
2024/02/21	2	383.26	2	387.50	380.00	0	19,883	0.00%
2024/02/20	5	416.72	4	418.25	400.00	1	19,888	0.01%
2024/02/19	4.3	432.80	2.1	434.40	415.00	2.2	19,708	0.01%
2024/02/16	3.1	450.65	3	447.67	441.50	0.1	19,710	0.00%
2024/02/15	3	452.77	4	453.25	455.00	-1	19,626	0.00%
2024/02/05	6	424.08	7.1	420.15	418.00	-1.1	19,452	-0.01%
2024/02/02	4.1	420.64	3	426.00	421.00	1.1	19,498	0.01%
2024/02/01	2	421.00	2	409.00	411.00	0	19,353	0.00%
2024/01/31	3	419.83	4	422.63	416.50	-1	19,344	-0.01%
2024/01/30	2	422.50	2	426.00	430.00	0	19,350	0.00%
2024/01/29	7	421.36	7	421.42	420.50	0	19,371	0.00%
2024/01/26	4	429.38	4	430.25	422.00	0	19,472	0.00%
2024/01/25	3	430.52	3	435.00	439.50	0	19,553	0.00%
2024/01/24	1	428.50	3.3	428.55	429.00	-2.3	19,605	-0.01%
2024/01/23	5	444.30	6	444.48	437.00	-1	19,739	-0.01%
2024/01/22	1	444.49	1	444.50	448.00	0	19,787	0.00%
2024/01/19	1	435.50	0	439.00	430.00	1	19,771	0.01%
2024/01/18	2	426.71	2	422.00	423.50	0	19,624	0.00%
2024/01/17	5	433.70	5	435.40	428.00	0	19,804	0.00%
2024/01/16	4	424.50	5	429.60	429.50	-1	19,718	-0.01%
2024/01/15	4	419.50	2.2	412.00	411.50	1.8	19,409	0.01%
2024/01/12	10	422.35	10	424.05	421.50	0	19,403	0.00%
2024/01/11	5.2	392.98	8	403.88	422.50	-2.8	19,203	-0.01%
2024/01/10	2	381.25	1	380.50	387.00	1	18,815	0.01%
2024/01/09	3	379.50	3	380.50	375.50	0	19,198	0.00%
2024/01/08	2	384.25	2	384.50	377.00	0	19,208	0.00%
2024/01/05	7	376.86	7	380.86	384.00	0	19,186	0.00%
2024/01/04	2	370.75	3	369.17	372.00	-1	19,117	-0.01%
2024/01/03	3	367.83	3	369.83	373.00	0	19,381	0.00%
2024/01/02	0	0.00	1	355.00	360.00	-1	19,188	-0.01%
2023/12/29	4	354.00	4	354.38	357.00	0	19,396	0.00%
2023/12/27	0	0.00	0.1	363.00	362.50	-0.1	19,385	0.00%
2023/12/26	1	362.50	1	360.50	361.00	0	19,483	0.00%
2023/12/25	2	357.75	2.2	356.45	357.00	-0.2	19,539	0.00%
2023/12/21	2	350.00	1	355.00	350.50	1	19,791	0.01%
2023/12/20	0.1	367.00	0	0.00	365.50	0.1	19,736	0.00%
2023/12/19	2	368.50	1	365.50	373.50	1	19,880	0.01%
2023/12/18	1	371.00	1	366.50	367.00	0	20,079	0.00%
2023/12/15	2	363.00	0	0.00	361.00	2	20,106	0.01%
2023/12/14	3	374.83	3	367.83	369.00	0	20,167	0.00%
2023/12/13	9	372.72	8	373.63	368.00	1	20,049	0.00%
2023/12/12	8	375.25	10.1	373.42	382.50	-2.1	20,136	-0.01%
2023/12/11	5	368.60	6	366.75	361.50	-1	19,961	-0.01%
2023/12/08	6	363.83	5	365.10	370.00	1	20,159	0.00%
2023/12/07	4	357.25	4	362.25	357.50	0	20,283	0.00%
2023/12/06	15	370.87	16.1	368.65	361.50	-1.1	20,444	-0.01%
2023/12/05	9	371.00	9	374.89	363.50	0	20,557	0.00%
2023/12/04	10	384.10	5	385.90	380.00	5	20,635	0.02%
2023/12/01	2	384.25	3	390.00	391.00	-1	20,733	0.00%
2023/11/30	0.1	379.50	1.1	380.00	385.50	-1	20,695	0.00%
2023/11/29	2.1	386.30	3.1	372.66	380.00	-1	20,458	-0.01%
2023/11/28	2	358.00	2	359.25	361.00	0	20,092	0.00%
2023/11/24	0	0.00	2	340.00	344.00	-2	20,119	-0.01%
2023/11/23	0.1	334.00	0	0.00	336.00	0.1	20,142	0.00%
2023/11/22	3	347.17	3.1	350.61	346.00	-0.1	20,082	0.00%
2023/11/21	1	345.50	1	348.50	342.50	0	20,170	0.00%
2023/11/20	1.1	352.36	0.1	355.00	345.00	1	20,428	0.00%
2023/11/17	0	0.00	2	348.00	351.00	-2	20,281	-0.01%
2023/11/16	2	320.00	1	317.50	319.50	1	20,030	0.00%
2023/11/15	0	0.00	0.1	323.00	320.50	-0.1	20,265	0.00%
2023/11/14	0	0.00	2	334.25	331.00	-2	20,648	-0.01%
2023/11/13	2	333.00	2	336.00	334.00	0	21,080	0.00%
2023/11/10	1	336.50	0	0.00	323.50	1	21,400	0.00%
2023/11/08	2	328.25	2	332.50	335.50	0	21,750	0.00%
2023/11/06	1	332.00	1	330.00	332.00	0	21,808	0.00%
2023/11/03	2	323.75	1	327.50	322.00	1	21,652	0.00%
2023/11/02	1	317.00	1	319.50	324.00	0	21,438	0.00%
2023/11/01	6	300.58	6.2	298.51	302.50	-0.2	21,213	0.00%
2023/10/31	9	326.00	10	325.35	302.00	-1	21,011	0.00%
2023/10/30	2.1	318.60	1	319.50	326.00	1.1	20,706	0.01%
2023/10/27	1	316.50	1	307.50	308.50	0	20,545	0.00%
2023/10/26	1	319.00	1	323.00	318.00	0	20,428	0.00%
2023/10/25	2	331.25	2	327.25	325.00	0	20,272	0.00%
2023/10/23	2	335.75	2	330.75	338.50	0	19,784	0.00%
2023/10/20	2	337.00	2	337.25	334.50	0	19,531	0.00%
2023/10/19	5.1	341.24	1	345.00	343.00	4.1	19,944	0.02%
2023/10/18	1	345.50	1	348.50	351.00	0	20,269	0.00%
2023/10/17	6	360.58	9.2	356.14	352.50	-3.2	20,249	-0.02%
2023/10/16	4.2	339.01	2	340.75	350.00	2.2	20,262	0.01%
2023/10/13	3	338.83	4	340.13	343.00	-1	20,547	0.00%
2023/10/12	4	340.50	6.1	339.74	345.00	-2.1	20,918	-0.01%
2023/10/11	9	339.89	10	339.55	331.00	-1	21,100	0.00%
2023/10/06	0	0.00	1	321.50	323.00	-1	21,221	0.00%
2023/10/05	2	319.00	2	320.50	321.00	0	21,269	0.00%
2023/10/04	1	301.50	1	298.50	303.00	0	21,347	0.00%
2023/10/03	1	304.00	1	306.00	304.00	0	21,588	0.00%
2023/09/28	3	309.17	3	305.33	306.00	0	22,153	0.00%
2023/09/27	3	299.33	2	299.75	306.00	1	22,691	0.00%
2023/09/26	3.1	306.97	3.1	308.29	303.00	0	22,997	0.00%
2023/09/25	1	311.50	1	310.00	309.50	0	23,198	0.00%
2023/09/22	2	300.00	2	303.00	304.50	0	23,162	0.00%
2023/09/21	5.3	301.97	5	305.00	298.00	0.3	23,315	0.00%
2023/09/20	11.1	320.41	11	322.95	315.50	0.1	23,080	0.00%
2023/09/19	2.1	331.90	2	330.25	322.50	0.1	23,122	0.00%
2023/09/18	1	340.50	1	344.00	344.50	0	23,117	0.00%
2023/09/15	3	357.17	0	0.00	338.00	3	23,086	0.01%
2023/09/14	1.1	355.66	2	355.75	356.50	-0.9	22,723	0.00%
2023/09/13	2	333.75	1.1	331.82	348.00	0.9	22,482	0.00%
2023/09/12	1.1	323.77	0.1	330.75	325.50	1	22,316	0.00%
2023/09/11	2	362.50	5.1	346.27	346.50	-3.1	22,193	-0.01%
2023/09/08	1	359.50	1	363.00	360.00	0	21,987	0.00%
2023/09/07	2.1	362.66	3	363.50	369.50	-0.9	21,976	0.00%
2023/09/06	2.1	363.45	1	360.50	367.00	1.1	21,685	0.01%
2023/09/04	1	344.00	2	342.50	345.00	-1	21,044	0.00%
2023/09/01	6	350.33	6	345.33	335.00	0	20,849	0.00%
2023/08/31	1	344.50	1	348.50	345.00	0	20,501	0.00%
2023/08/30	9	349.83	11	350.00	342.00	-2	20,321	-0.01%
2023/08/29	0	0.00	1	335.50	335.50	-1	19,928	-0.01%
2023/08/28	5.1	330.55	4	334.13	335.00	1.1	19,742	0.01%
2023/08/25	8	334.13	7	335.64	334.00	1	19,539	0.01%
2023/08/24	3	333.00	3	333.00	333.00	0	19,248	0.00%
2023/08/23	5	335.70	5.1	338.62	340.50	-0.1	19,019	0.00%
2023/08/22	8	346.50	9	344.94	341.00	-1	18,776	-0.01%
2023/08/21	15	340.40	20	339.65	335.50	-5	18,741	-0.03%
2023/08/18	14.3	346.11	17.1	342.43	328.00	-2.8	18,462	-0.02%
2023/08/17	28	354.05	26	358.46	357.00	2	17,899	0.01%
2023/08/16	20	335.85	20	338.53	341.00	0	17,419	0.00%
2023/08/15	8	321.94	9	322.89	334.00	-1	17,012	-0.01%
2023/08/14	3	301.83	8	300.25	304.00	-5	16,725	-0.03%
2023/08/11	16	297.66	11.1	297.16	293.50	4.9	16,465	0.03%
2023/08/10	0.1	281.00	0	0.00	280.00	0.1	16,235	0.00%
2023/08/09	1	303.00	0	0.00	301.00	1	16,253	0.01%
2023/08/08	0.1	290.00	0	0.00	295.50	0.1	16,287	0.00%
2023/08/07	0	0.00	0.2	296.53	307.50	-0.2	16,315	0.00%
2023/08/04	5.2	275.08	3	281.50	281.50	2.2	16,299	0.01%
2023/08/02	1.1	307.36	0	0.00	281.00	1.1	16,296	0.01%
2023/08/01	3	313.00	3.2	312.49	312.00	-0.2	16,305	0.00%
2023/07/31	11.2	316.77	2	326.00	326.00	9.2	16,364	0.06%
2023/07/28	1.1	318.27	0	320.00	319.50	1.1	16,321	0.01%
2023/07/27	0.1	318.09	0.1	319.00	331.00	0.1	16,358	0.00%
2023/07/24	26.1	389.62	26	387.33	377.50	0.1	16,601	0.00%
2023/07/21	14	364.11	14.6	368.09	379.50	-0.6	16,376	0.00%
2023/07/20	6	332.33	5	334.30	345.00	1	15,962	0.01%
2023/07/19	5	338.90	6	333.19	329.00	-1	15,782	-0.01%
2023/07/18	9	325.33	9	319.17	314.00	0	15,305	0.00%
2023/07/17	3	315.00	5	321.30	319.00	-2	14,809	-0.01%
2023/07/14	13	283.50	14	286.71	295.00	-1	14,264	-0.01%
2023/07/13	8	274.00	7.1	274.22	268.50	0.9	13,808	0.01%
2023/07/12	145	258.41	145	259.05	260.50	0	13,253	0.00%	大買/大賣/
2023/07/11	10	265.50	10	266.78	262.00	0	13,097	0.00%
2023/07/10	8.1	250.79	6	251.25	253.50	2.1	12,812	0.02%
2023/07/07	9	245.64	12.1	246.16	244.50	-3.1	12,591	-0.02%
2023/07/06	8	259.13	8	257.19	253.50	0	12,163	0.00%
2023/07/05	9	256.22	10.2	256.32	255.50	-1.2	11,910	-0.01%
2023/07/04	10	239.55	10.9	241.22	250.50	-0.9	11,417	-0.01%
2023/07/03	5	223.50	7	222.50	228.00	-2	11,054	-0.02%
2023/06/30	4	210.99	8	211.25	211.00	-4	10,835	-0.04%
2023/06/29	4	210.00	0	207.00	210.00	4	10,851	0.04%
2023/06/28	0	201.00	5	203.30	201.00	-5	10,717	-0.05%
2023/06/27	2	202.50	2.1	204.21	198.00	-0.1	11,051	0.00%
2023/06/26	3	202.67	3	203.83	202.00	0	11,102	0.00%
2023/06/20	3	198.83	3	196.50	196.00	0	11,548	0.00%
2023/06/19	1	197.00	2	196.25	196.50	-1	11,706	-0.01%
2023/06/16	8	191.63	8	193.50	193.00	0	11,603	0.00%
2023/06/15	6.2	191.06	7.1	190.52	190.00	-0.9	11,553	-0.01%
2023/06/14	0	0.00	1	188.50	186.00	-1	11,600	-0.01%
2023/06/13	3	188.83	1.1	188.00	187.50	1.9	11,641	0.02%
2023/06/12	0	0.00	1	174.00	174.50	-1	11,506	-0.01%
2023/06/09	1	173.00	0	0.00	173.50	1	11,537	0.01%
2023/06/01	2	171.25	2	172.50	173.00	0	12,476	0.00%
2023/05/30	1	172.50	1	171.00	172.50	0	12,802	0.00%
2023/05/29	4	174.25	4	175.38	173.50	0	12,820	0.00%
2023/05/26	1	169.00	1	173.00	168.50	0	12,907	0.00%
2023/05/25	2	173.25	13	173.15	170.50	-11	13,281	-0.08%
2023/05/24	3	168.83	4.1	167.62	167.00	-1.1	13,602	-0.01%
2023/05/23	2	171.75	2.1	171.31	171.00	-0.1	13,714	0.00%
2023/05/22	6	170.33	5	168.90	168.50	1	13,833	0.01%
2023/05/19	6.1	171.60	6.1	172.25	172.00	0	13,863	0.00%
2023/05/18	10	167.50	1	169.00	167.50	9	13,979	0.06%
2023/05/17	1	166.00	0.2	166.00	166.50	0.9	14,073	0.01%
2023/05/16	2	163.25	1	162.50	162.00	1	14,134	0.01%
2023/05/15	2	163.75	2	163.50	164.50	0	14,162	0.00%
2023/05/12	1	166.00	1	167.00	167.00	0	14,331	0.00%
2023/05/10	2	170.00	2	169.50	169.50	0	15,086	0.00%
2023/05/09	0	0.00	2	165.50	168.00	-2	15,223	-0.01%
2023/05/05	3	169.83	6	169.08	170.00	-3	16,178	-0.02%
2023/05/04	3	167.83	2	167.00	169.00	1	16,439	0.01%
2023/05/03	3.6	167.67	4	166.25	166.00	-0.4	16,616	0.00%
2023/05/02	3	168.50	23	165.28	170.00	-20	16,586	-0.12%
2023/04/28	2	164.25	2	163.00	164.00	0	16,619	0.00%
2023/04/27	1.1	161.52	1	163.00	160.00	0.1	16,470	0.00%
2023/04/26	12.1	160.50	15	159.00	158.50	-3	16,309	-0.02%
2023/04/25	0.1	169.01	3	170.50	171.00	-2.9	15,999	-0.02%
2023/04/24	3.1	181.71	3	177.00	177.00	0.1	15,830	0.00%
2023/04/21	3	189.67	3	186.33	184.50	0	15,754	0.00%
2023/04/20	3	189.50	3	189.50	191.00	0	15,770	0.00%
2023/04/19	1.1	191.77	0	0.00	188.50	1.1	15,884	0.01%
2023/04/18	1	191.50	0	0.00	191.50	1	15,912	0.01%
2023/04/17	0	0.00	1	194.50	194.50	-1	15,967	-0.01%
2023/04/14	2	194.00	2	193.50	194.50	0	16,057	0.00%
2023/04/13	378	191.70	376	192.01	192.00	2	16,143	0.01%	大買/大賣/
2023/04/12	4	196.88	2	197.00	196.50	2	16,172	0.01%
2023/04/11	4	198.50	3	197.33	197.50	1	16,198	0.01%
2023/04/10	2	200.75	5	201.80	199.50	-3	16,385	-0.02%
2023/04/07	5	201.70	9	200.94	200.00	-4	16,361	-0.02%
2023/04/06	6	196.83	9	198.11	201.00	-3	16,255	-0.02%
2023/03/31	2	192.50	4	195.00	196.50	-2	16,126	-0.01%
2023/03/30	1	192.00	2	192.50	193.00	-1	16,015	-0.01%
2023/03/29	6.1	192.29	0.3	190.25	189.00	5.8	15,899	0.04%
2023/03/28	13	199.69	4	195.00	195.50	9	15,737	0.06%
2023/03/27	10	212.55	8	213.25	209.00	2	15,297	0.01%
2023/03/24	5	208.60	19	213.95	215.50	-14	15,057	-0.09%
2023/03/23	8.3	200.84	7	200.64	198.50	1.3	14,498	0.01%
2023/03/22	2	197.25	8	198.81	200.50	-6	14,533	-0.04%
2023/03/20	2	193.75	0	0.00	191.00	2	14,384	0.01%
2023/03/17	26	192.42	25	193.24	194.50	1	14,410	0.01%
2023/03/16	3	188.83	3	186.00	188.00	0	14,186	0.00%
2023/03/15	2	193.00	7	190.93	190.50	-5	14,175	-0.04%
2023/03/14	3	185.83	2	187.00	187.50	1	14,093	0.01%
2023/03/13	2	187.25	2	186.00	186.50	0	14,174	0.00%
2023/03/10	3.1	191.15	0	0.00	187.00	3.1	14,176	0.02%
2023/03/09	11	198.18	4	197.50	194.00	7	14,405	0.05%
2023/03/08	3	186.17	3	187.50	191.00	0	13,983	0.00%
2023/03/07	2	188.75	2	187.50	187.50	0	13,967	0.00%
2023/03/06	1	192.50	1	190.00	189.50	0	13,998	0.00%
2023/03/03	356	193.48	355	192.99	188.50	1	14,115	0.01%	大買/大賣/
2023/03/02	1.1	187.91	1.1	186.52	186.00	0.1	14,220	0.00%
2023/03/01	1	185.50	1	186.50	186.00	0	14,266	0.00%
2023/02/24	4	190.13	3	186.17	185.50	1	14,319	0.01%
2023/02/23	12	184.33	14.1	187.13	188.50	-2.1	14,153	-0.01%
2023/02/22	19.5	186.80	9	181.78	181.00	10.5	14,009	0.07%
2023/02/21	2	195.50	2.1	197.56	200.50	-0.1	13,748	0.00%
2023/02/20	1	199.00	2	200.00	195.00	-1	13,831	-0.01%
2023/02/17	4	197.25	3	196.67	196.50	1	14,067	0.01%
2023/02/16	6	196.00	5	197.00	200.50	1	14,445	0.01%
2023/02/15	4	192.13	4.2	193.45	193.00	-0.2	14,704	0.00%
2023/02/14	3	196.00	3.3	194.59	192.00	-0.3	14,749	0.00%
2023/02/13	3	193.50	3	194.50	193.50	0	15,074	0.00%
2023/02/10	7.3	194.08	5	193.00	193.50	2.3	15,370	0.01%
2023/02/09	13	199.96	11	201.05	198.50	2	15,653	0.01%
2023/02/08	13	200.15	21.1	199.56	199.00	-8.1	15,573	-0.05%
2023/02/07	7.1	189.25	4	190.00	191.50	3.1	15,221	0.02%
2023/02/06	30.1	192.35	5.2	189.46	190.00	24.9	15,323	0.16%
2023/02/03	17	193.09	11	192.91	194.50	6	15,369	0.04%
2023/02/02	8.1	180.74	8	181.38	184.00	0.1	14,907	0.00%
2023/02/01	6	175.67	9	176.00	175.50	-3	15,396	-0.02%
2023/01/31	1	169.00	1	170.50	169.50	0	15,627	0.00%
2023/01/17	2	159.50	3	159.67	160.00	-1	17,101	-0.01%
2023/01/16	3	159.50	3	159.17	159.50	0	17,567	0.00%
2023/01/13	2	157.50	2	157.50	157.50	0	17,880	0.00%
2023/01/12	3	160.50	3	160.00	160.00	0	18,323	0.00%
2023/01/11	2.4	157.47	2	159.25	161.00	0.4	18,752	0.00%
2023/01/09	1	157.50	1	158.50	158.50	0	19,639	0.00%
2023/01/06	4	148.63	4	149.75	151.00	0	19,950	0.00%
2023/01/05	3	150.17	2	147.00	147.00	1	20,375	0.00%
2023/01/04	2	146.75	2	148.00	149.00	0	20,876	0.00%
2022/12/29	3	144.67	3	146.00	145.50	0	21,795	0.00%
2022/12/27	1	153.50	2	155.00	156.50	-1	22,266	0.00%
2022/12/26	1	155.00	0	0.00	152.00	1	22,770	0.00%
2022/12/23	3	157.17	3	158.50	159.00	0	23,323	0.00%
2022/12/21	2	159.50	2	158.00	157.50	0	24,226	0.00%
2022/12/20	3	165.67	3	158.50	156.00	0	24,661	0.00%
2022/12/19	4	162.63	4	164.75	165.00	0	25,021	0.00%
2022/12/16	3	167.00	3	165.00	165.00	0	25,528	0.00%
2022/12/15	5	172.60	2	173.25	171.50	3	25,759	0.01%
2022/12/14	4	170.00	6	171.75	173.00	-2	25,800	-0.01%
2022/12/13	1	166.00	1	167.50	164.00	0	25,794	0.00%
2022/12/12	5	164.00	7.2	163.16	164.00	-2.2	25,943	-0.01%
2022/12/09	1	169.50	2	171.00	168.50	-1	26,462	0.00%
2022/12/08	1	170.50	0.2	168.00	167.00	0.9	26,667	0.00%
2022/12/07	6	171.75	4	170.00	170.00	2	26,854	0.01%
2022/12/06	3	177.00	5	176.70	175.50	-2	26,928	-0.01%
2022/12/05	4	179.25	3	179.33	178.00	1	27,113	0.00%
2022/12/02	5	177.30	4	176.75	176.50	1	27,347	0.00%
2022/12/01	11.3	177.15	19	177.53	175.50	-7.7	27,536	-0.03%
2022/11/30	1	168.50	1	169.50	168.50	0	27,497	0.00%
2022/11/29	2	166.75	2	165.50	165.50	0	27,732	0.00%
2022/11/28	1	167.50	1	168.50	168.50	0	28,144	0.00%
2022/11/25	3	170.83	3	167.50	167.50	0	28,344	0.00%
2022/11/24	5	171.90	5	172.10	172.00	0	28,350	0.00%
2022/11/22	6	160.92	3	163.67	166.50	3	28,707	0.01%
2022/11/21	1	167.00	2	165.00	164.00	-1	29,182	0.00%
2022/11/18	12	172.54	5	166.40	166.00	7	29,702	0.02%
2022/11/17	329	164.94	329	165.04	170.50	0	29,817	0.00%	大買/大賣/
2022/11/16	2	167.25	2	165.50	167.00	0	30,017	0.00%
2022/11/15	4	166.13	4	166.00	167.00	0	30,214	0.00%
2022/11/14	4	160.38	5	161.20	163.50	-1	30,634	0.00%
2022/11/11	1	161.00	14	159.86	156.50	-13	31,097	-0.04%
2022/11/10	2	149.75	2	150.50	150.50	0	30,971	0.00%
2022/11/09	2	150.75	2	152.00	150.50	0	31,293	0.00%
2022/11/08	4	151.13	4	149.00	147.00	0	31,812	0.00%
2022/11/07	2	149.00	9	149.61	149.00	-7	32,171	-0.02%
2022/11/04	3	143.83	5	142.00	142.50	-2	31,967	-0.01%
2022/11/03	4	144.50	3	145.50	144.00	1	31,985	0.00%
2022/11/02	3	145.67	3	146.67	145.50	0	32,066	0.00%
2022/11/01	3	144.33	2	145.00	146.50	1	32,164	0.00%
2022/10/31	3	143.00	4	142.75	142.00	-1	32,256	0.00%
2022/10/28	2	144.00	4	139.00	139.50	-2	32,356	-0.01%
2022/10/27	350	136.99	348	136.99	138.00	2	31,865	0.01%	大買/大賣/
2022/10/26	2	133.00	2	135.50	133.50	0	31,835	0.00%
2022/10/25	9	134.39	9	133.83	139.50	0	31,506	0.00%
2022/10/24	0	0.00	1	134.50	134.50	-1	31,060	0.00%
2022/10/21	4	125.63	4	122.88	122.50	0	31,495	0.00%
2022/10/20	6	123.42	6	124.92	127.00	0	32,320	0.00%
2022/10/19	6	132.00	6	129.75	125.00	0	32,200	0.00%
2022/10/18	3	133.00	6	131.25	130.50	-3	32,249	-0.01%
2022/10/17	10	129.15	8	130.19	131.50	2	32,783	0.01%
2022/10/14	2	124.25	3	124.50	130.00	-1	33,031	0.00%
2022/10/13	5	123.50	42	119.69	118.50	-37	33,153	-0.11%
2022/10/12	3	123.33	3	122.00	122.00	0	33,056	0.00%
2022/10/11	3	129.17	3	125.83	127.00	0	33,018	0.00%
2022/10/07	3	138.17	5	136.60	136.50	-2	32,849	-0.01%
2022/10/06	4	139.13	1	137.50	140.00	3	32,872	0.01%
2022/10/05	5	140.40	5	137.70	133.50	0	32,704	0.00%
2022/10/04	4	138.25	4	140.00	137.50	0	32,381	0.00%
2022/10/03	7	136.71	5	134.50	135.50	2	32,180	0.01%
2022/09/30	20	127.73	18	127.92	134.00	2	32,572	0.01%
2022/09/29	7	132.43	7	132.29	127.00	0	32,663	0.00%
2022/09/28	0	0.00	0.3	128.50	127.50	-0.3	32,739	0.00%
2022/09/27	5	136.30	6	135.25	134.50	-1	32,704	0.00%
2022/09/26	7	139.86	5	142.00	136.00	2	32,637	0.01%
2022/09/23	1	154.50	0	0.00	145.50	1	32,650	0.00%
2022/09/22	0	0.00	1	153.50	156.00	-1	32,479	0.00%
2022/09/21	1	153.00	0	0.00	152.50	1	32,515	0.00%
2022/09/20	1	153.00	0	0.00	152.00	1	32,776	0.00%
2022/09/19	7	154.14	0.1	155.00	152.50	6.9	32,932	0.02%
2022/09/16	2	159.00	2	153.50	153.50	0	33,125	0.00%
2022/09/15	42	164.62	0	0.00	161.00	42	33,151	0.13%
2022/09/14	4	169.75	1	170.50	169.50	3	33,183	0.01%
2022/09/13	3	175.33	4	176.38	176.00	-1	33,222	0.00%
2022/09/12	4	177.50	12	174.96	173.00	-8	33,278	-0.02%
2022/09/08	4	175.38	1	175.00	175.50	3	33,482	0.01%
2022/09/07	2	175.25	6	177.00	176.00	-4	33,488	-0.01%
2022/09/06	7	176.00	4	176.38	175.50	3	33,699	0.01%
2022/09/05	9	184.83	4	179.50	179.50	5	33,603	0.01%
2022/09/02	8	187.63	18	188.89	188.00	-10	33,488	-0.03%
2022/09/01	2	185.50	0	0.00	181.00	2	33,293	0.01%
2022/08/31	7	189.64	5	187.90	187.00	2	33,223	0.01%
2022/08/30	4	189.63	3	190.17	188.50	1	33,343	0.00%
2022/08/29	9	185.72	4	185.75	190.00	5	33,178	0.02%
2022/08/26	8	196.38	2	202.00	191.00	6	33,079	0.02%
2022/08/25	6	196.33	6	195.08	195.00	0	32,887	0.00%
2022/08/24	6	190.25	6	187.00	186.00	0	32,679	0.00%
2022/08/23	4	186.38	5	187.80	190.50	-1	32,474	0.00%
2022/08/22	12	191.21	10	191.10	186.00	2	32,316	0.01%
2022/08/19	13	194.04	13	194.23	189.50	0	32,358	0.00%
2022/08/18	10	182.60	15	183.83	189.00	-5	31,931	-0.02%
2022/08/17	356	176.99	356	176.98	175.50	0	31,262	0.00%	大買/大賣/
2022/08/16	25	178.20	25	177.10	175.50	0	31,269	0.00%
2022/08/15	25	175.50	24	176.29	178.00	1	31,286	0.00%
2022/08/12	9	166.94	10	167.05	170.50	-1	30,694	0.00%
2022/08/11	2	155.25	3	155.50	155.00	-1	30,349	0.00%
2022/08/10	2	150.25	3	149.83	149.00	-1	30,681	0.00%
2022/08/09	3	154.00	3	155.50	154.50	0	30,843	0.00%
2022/08/08	6	156.17	6	156.17	154.50	0	31,057	0.00%
2022/08/05	9	156.94	8	157.25	159.50	1	31,147	0.00%
2022/08/04	7	147.43	10	146.60	149.00	-3	31,240	-0.01%
2022/08/03	14	150.89	14	151.54	148.50	0	31,290	0.00%
2022/08/02	11	149.18	11	149.86	151.50	0	31,482	0.00%
2022/08/01	490	154.83	490	154.78	153.00	0	31,442	0.00%	大買/大賣/
2022/07/29	7	158.50	7.1	156.38	156.00	-0.1	31,376	0.00%
2022/07/28	26.1	159.06	22	159.93	155.50	4.1	31,475	0.01%
2022/07/27	42	169.29	41	169.28	163.00	1	30,798	0.00%
2022/07/26	10	180.20	11	178.82	177.50	-1	29,889	0.00%
2022/07/25	10	178.80	10	180.35	181.50	0	29,826	0.00%
2022/07/22	386.4	186.38	387	187.14	180.50	-0.6	29,766	0.00%	大買/大賣/
2022/07/21	10	169.10	11	169.68	179.00	-1	29,265	0.00%
2022/07/20	14	161.96	13	162.38	163.00	1	28,744	0.00%
2022/07/19	13	158.12	12	157.92	154.00	1	28,522	0.00%
2022/07/18	13	159.31	12	158.67	158.00	1	28,377	0.00%
2022/07/15	9	153.56	10	153.75	152.50	-1	28,062	0.00%
2022/07/14	2	152.00	2	152.00	150.00	0	28,107	0.00%
2022/07/13	5	156.10	8	158.19	146.50	-3	27,985	-0.01%
2022/07/12	3	157.67	1	156.00	150.00	2	28,075	0.01%
2022/07/11	8	167.19	8	167.75	162.00	0	28,455	0.00%
2022/07/08	29	169.14	27	169.15	165.00	2	28,630	0.01%
2022/07/07	10	168.25	11	167.55	174.00	-1	28,007	0.00%
2022/07/06	128	165.61	128	166.28	160.50	0	27,834	0.00%	大買/大賣/
2022/07/05	24	171.31	24	171.23	174.00	0	27,750	0.00%
2022/07/04	34	171.01	34	170.81	172.50	0	27,851	0.00%
2022/07/01	19	182.05	18	179.11	172.00	1	27,944	0.00%
2022/06/30	10	188.45	10	188.65	191.00	0	27,826	0.00%
2022/06/29	21	191.55	21	191.29	194.50	0	27,816	0.00%
2022/06/28	6	191.58	6	187.25	190.00	0	27,790	0.00%
2022/06/27	5	199.90	5	198.60	198.00	0	28,067	0.00%
2022/06/24	11	189.91	12	189.67	187.50	-1	28,540	0.00%
2022/06/23	9	189.06	9	191.00	190.00	0	28,676	0.00%
2022/06/22	1	199.50	4	194.50	186.50	-3	28,328	-0.01%
2022/06/21	21	205.67	20	205.83	207.00	1	28,133	0.00%
2022/06/20	11	205.00	11	204.14	201.50	0	28,206	0.00%
2022/06/17	17	210.32	17	210.94	209.00	0	28,277	0.00%
2022/06/16	4	227.00	4	230.63	214.50	0	28,039	0.00%
2022/06/15	8	232.81	8	232.81	228.50	0	28,074	0.00%
2022/06/14	7	224.79	7	225.43	225.50	0	28,220	0.00%
2022/06/13	3	222.00	3	221.33	226.00	0	28,523	0.00%
2022/06/10	11	222.50	11	223.00	225.50	0	29,039	0.00%
2022/06/09	6	223.33	6	223.43	224.00	0	29,291	0.00%
2022/06/08	7	228.56	7	225.00	222.50	0	29,488	0.00%
2022/06/07	9	227.28	9	226.67	228.50	0	30,017	0.00%
2022/06/06	16	227.06	16	228.75	231.50	0	30,785	0.00%
2022/06/02	16	233.06	16.1	227.05	226.00	-0.1	31,348	0.00%
2022/06/01	15	240.20	13	242.46	238.00	2	31,717	0.01%
2022/05/31	4	236.88	3	236.17	240.50	1	31,931	0.00%
2022/05/30	19	238.82	19	240.55	242.00	0	32,963	0.00%
2022/05/27	8	240.81	8	238.50	231.00	0	33,710	0.00%
2022/05/26	4	249.88	4	239.00	238.50	0	34,303	0.00%
2022/05/25	6	253.50	6	253.33	255.00	0	34,805	0.00%
2022/05/24	7	254.93	6	254.17	250.00	1	35,532	0.00%
2022/05/23	17	273.03	15	264.57	257.50	2	36,322	0.01%
2022/05/20	9	270.72	9	271.78	269.50	0	36,532	0.00%
2022/05/19	8	264.06	8	265.69	269.50	0	36,484	0.00%
2022/05/18	12	266.92	12	263.92	268.00	0	36,532	0.00%
2022/05/17	11	254.18	11	254.55	255.00	0	36,520	0.00%
2022/05/16	9	260.89	10	265.90	252.50	-1	37,163	0.00%
2022/05/13	7	262.07	7	262.29	257.00	0	37,394	0.00%
2022/05/12	13	255.92	13	258.54	254.50	0	37,471	0.00%
2022/05/11	17	251.03	18.2	249.76	257.50	-1.2	37,788	0.00%
2022/05/10	7.2	245.36	6	247.42	255.00	1.2	37,985	0.00%
2022/05/09	5	259.00	4	246.50	246.50	1	38,497	0.00%
2022/05/06	7	275.93	7	275.21	272.00	0	38,829	0.00%
2022/05/05	10	280.35	10	280.85	286.00	0	38,763	0.00%
2022/05/04	2	264.50	2	265.00	262.50	0	38,558	0.00%
2022/05/03	6	266.33	7	265.07	264.50	-1	38,787	0.00%
2022/04/29	10	264.00	12.1	264.69	260.50	-2.1	38,955	-0.01%
2022/04/28	15	255.43	13	256.92	260.00	2	38,880	0.01%
2022/04/27	1	235.50	1	236.50	252.50	0	38,898	0.00%
2022/04/26	5.1	246.94	5	247.80	242.50	0.1	38,817	0.00%
2022/04/25	6	251.08	5	252.00	248.50	1	39,070	0.00%
2022/04/22	6	264.75	5	264.70	267.50	1	39,245	0.00%
2022/04/21	5	276.90	11	277.45	275.00	-6	39,660	-0.02%
2022/04/20	12	273.67	7	273.00	276.50	5	39,824	0.01%
2022/04/19	9	272.89	9	269.78	268.50	0	39,943	0.00%
2022/04/18	13	269.81	13	265.23	272.50	0	40,018	0.00%
2022/04/15	9	264.89	8	265.25	265.50	1	40,260	0.00%
2022/04/14	5	285.90	5	281.60	281.50	0	40,341	0.00%
2022/04/13	9	287.06	12	287.71	289.50	-3	40,256	-0.01%
2022/04/12	16	283.22	16	282.81	281.50	0	40,177	0.00%
2022/04/11	11	291.18	7	294.43	281.00	4	39,911	0.01%
2022/04/08	19	299.18	20	299.45	301.50	-1	39,727	0.00%
2022/04/07	17	305.41	17	303.85	296.00	0	39,457	0.00%
2022/04/06	10	315.40	11	313.86	317.00	-1	39,182	0.00%
2022/04/01	7	306.93	7	304.86	312.00	0	39,128	0.00%
2022/03/31	10	310.40	10	306.65	305.50	0	39,374	0.00%
2022/03/30	11	322.55	52	326.39	312.50	-41	39,541	-0.10%
2022/03/29	65	319.17	37	316.38	322.50	28	39,675	0.07%
2022/03/28	24	307.42	12	292.08	311.00	12	40,065	0.03%
2022/03/25	11	294.41	47	293.45	296.00	-36	40,418	-0.09%
2022/03/24	47	289.03	7	288.43	287.50	40	40,965	0.10%
2022/03/23	6	294.25	7	292.36	284.00	-1	42,365	0.00%
2022/03/22	5	284.10	5	284.00	282.00	0	42,972	0.00%
2022/03/21	0	0.00	2	280.49	274.50	-2	43,100	0.00%
2022/03/18	15	271.87	29	273.31	273.00	-14	43,130	-0.03%
2022/03/17	34	274.54	18	273.08	275.00	16	42,942	0.04%
2022/03/16	15	260.27	15	260.73	255.00	0	42,428	0.00%
2022/03/15	13	266.85	50.1	280.79	260.50	-37.1	42,269	-0.09%
2022/03/14	56	291.58	17	289.76	286.00	39	42,126	0.09%
2022/03/11	15	282.10	16	281.09	287.00	-1	41,766	0.00%
2022/03/10	409	288.25	409	290.74	281.00	0	41,630	0.00%	大買/大賣/
2022/03/09	11	281.68	9.1	280.89	275.00	1.9	41,146	0.00%
2022/03/08	46	291.26	46	287.41	273.50	0	40,380	0.00%
2022/03/07	31	284.32	31	284.31	287.50	0	39,594	0.00%
2022/03/04	5	297.90	5	295.50	288.00	0	39,069	0.00%
2022/03/03	60	317.98	63	316.25	312.00	-3	38,732	-0.01%
2022/03/02	32.1	300.85	35	302.00	307.00	-2.9	37,914	-0.01%
2022/03/01	58	284.13	58	284.34	299.50	0	37,091	0.00%
2022/02/25	25	262.96	25	267.90	272.50	0	36,252	0.00%
2022/02/24	36	245.49	36	246.68	248.00	0	35,583	0.00%
2022/02/23	26.2	247.61	28	247.21	245.00	-1.9	34,753	-0.01%
2022/02/22	32	237.73	380	239.01	233.50	-348	33,923	-1.03%	大賣/鉅額交易
2022/02/21	404	235.61	454	236.63	239.00	-50	33,503	-0.15%	大買/大賣/
2022/02/18	414	235.86	14	235.82	238.50	400	33,774	1.18%	大買/鉅額交易
2022/02/17	6	237.83	326	242.88	233.00	-320	33,898	-0.94%	大賣/鉅額交易
2022/02/16	344	243.28	385	240.78	243.00	-41	33,682	-0.12%	大買/大賣/
2022/02/15	374	233.39	294	233.94	232.00	80	33,336	0.24%	大買/大賣/
2022/02/14	292	230.09	12	230.13	231.00	280	33,092	0.85%	大買/鉅額交易
2022/02/11	18	241.28	18	242.67	244.00	0	33,159	0.00%
2022/02/10	9	239.39	11	240.55	234.00	-2	32,875	-0.01%
2022/02/09	8	234.25	6	236.17	236.50	2	32,706	0.01%
2022/02/08	13	217.08	13	218.73	224.00	0	32,424	0.00%
2022/02/07	15	206.27	15	202.40	209.50	0	32,386	0.00%
2022/01/26	3	207.00	3	207.17	199.50	0	32,810	0.00%
2022/01/25	18	212.03	18	212.28	205.50	0	33,233	0.00%
2022/01/24	30	212.97	30	210.67	213.50	0	33,695	0.00%
2022/01/21	6	215.75	4	215.13	216.00	2	34,692	0.01%
2022/01/20	749	217.08	749	217.20	219.00	0	35,430	0.00%	大買/大賣/
2022/01/19	5	211.90	7	213.21	215.00	-2	36,018	-0.01%
2022/01/18	44	213.23	49	214.78	209.00	-5	36,701	-0.01%
2022/01/17	14	212.93	14	214.07	214.50	0	37,392	0.00%
2022/01/14	6	214.17	1	205.00	213.00	5	37,851	0.01%
2022/01/13	1	199.00	1	200.00	200.50	0	38,128	0.00%
2022/01/11	7	199.71	7	202.29	199.00	0	39,898	0.00%
2022/01/10	21	206.43	21	208.52	207.00	0	40,656	0.00%
2022/01/07	2	201.50	2	205.50	199.00	0	41,496	0.00%
2022/01/06	1	213.00	1	211.00	211.00	0	41,693	0.00%
2022/01/05	3	220.50	3	219.50	218.50	0	42,783	0.00%
2022/01/04	2	227.75	2	224.00	221.00	0	44,346	0.00%
2021/12/30	1	240.00	1.2	238.10	239.00	-0.2	44,982	0.00%
2021/12/29	2	238.50	2	239.50	238.00	0	44,942	0.00%
2021/12/28	27	240.17	27	241.46	245.50	0	45,334	0.00%
2021/12/27	1	243.00	0	0.00	238.50	1	45,452	0.00%
2021/12/24	6	247.33	8	247.13	249.00	-2	45,182	0.00%
2021/12/23	26	247.96	27	243.93	243.00	-1	45,107	0.00%
2021/12/22	44	247.05	44	244.85	243.00	0	44,945	0.00%
2021/12/21	37	228.19	34	229.66	238.50	3	44,416	0.01%
2021/12/20	9	230.61	11	225.50	217.00	-2	43,896	0.00%
2021/12/17	56.2	222.99	57	224.27	225.50	-0.9	43,928	0.00%
2021/12/16	45	208.03	45	210.53	217.50	0	42,868	0.00%
2021/12/15	18	192.97	23	195.00	198.00	-5	42,239	-0.01%
2021/12/14	10	191.15	5	187.30	180.00	5	42,330	0.01%
2021/12/13	13	192.69	13	194.15	194.00	0	43,128	0.00%
2021/12/10	6	189.33	8	189.38	187.50	-2	43,465	0.00%
2021/12/09	10	195.10	8	191.31	188.50	2	44,281	0.00%
2021/12/08	6	189.33	9	189.94	194.50	-3	44,790	-0.01%
2021/12/07	5	178.40	5	177.90	177.00	0	44,992	0.00%
2021/12/06	1	183.50	0	178.50	178.50	1	45,320	0.00%
2021/12/02	4	185.88	4	188.63	184.50	0	45,714	0.00%
2021/12/01	1	181.00	1	187.00	187.00	0	45,984	0.00%
2021/11/30	2	189.00	1	188.00	186.00	1	46,512	0.00%
2021/11/29	3	174.02	3	176.00	183.00	0	47,677	0.00%
2021/11/26	24	182.00	24	178.00	182.00	0	48,042	0.00%
2021/11/25	3	177.50	3.1	180.43	176.50	-0.1	47,917	0.00%
2021/11/24	4	181.38	1	180.00	179.00	3	47,883	0.01%
2021/11/23	5.1	183.01	4	184.88	184.50	1.1	48,613	0.00%
2021/11/22	23	187.83	23	188.52	190.00	0	48,686	0.00%
2021/11/19	1	193.75	1	188.28	190.50	0	48,565	0.00%
2021/11/18	0	198.50	361	200.58	196.00	-361	48,409	-0.75%	大賣/鉅額交易
2021/11/17	363	205.35	4	203.88	206.00	359	48,307	0.74%	大買/鉅額交易
2021/11/16	1	207.00	2	198.25	193.50	-1	47,897	0.00%
2021/11/15	2	196.25	3	198.47	198.50	-1	47,378	0.00%
2021/11/12	4	201.55	2	197.75	189.00	2	47,110	0.00%
2021/11/11	29	190.53	29	188.17	191.00	0	46,520	0.00%
2021/11/10	32	186.92	32	182.80	194.00	0	46,153	0.00%
2021/11/09	5	185.40	4	185.38	181.00	1	45,662	0.00%
2021/11/08	0	0.00	1	179.00	181.00	-1	45,141	0.00%
2021/11/05	4	190.00	525	190.85	197.00	-521	44,724	-1.16%	大賣/鉅額交易
2021/11/04	987	193.94	466	196.30	190.50	521	44,059	1.18%	大買/大賣/鉅額交易
2021/11/03	13	195.42	11	198.36	193.50	2	43,471	0.00%
2021/11/02	5	207.40	4	201.50	205.50	1	43,072	0.00%
2021/11/01	16	211.72	19.1	212.98	210.00	-3.1	42,405	-0.01%
2021/10/29	473	203.48	470	203.39	201.00	3	41,622	0.01%	大買/大賣/
2021/10/28	24	184.73	24	194.13	196.50	0	40,311	0.00%
2021/10/27	192	175.48	198	176.54	179.00	-6	39,421	-0.02%	大買/大賣/
2021/10/26	7	176.21	1.2	175.54	163.00	5.9	38,611	0.02%
2021/10/25	18	171.28	17	172.71	176.00	1	37,727	0.00%
2021/10/22	23	161.00	26	161.69	166.50	-3	36,525	-0.01%
2021/10/21	37	153.54	37	153.85	151.50	0	35,522	0.00%
2021/10/20	43	151.92	339	149.64	153.50	-296	34,614	-0.86%	大賣/鉅額交易
2021/10/19	328	147.54	37	147.64	147.50	291	33,683	0.86%	大買/鉅額交易
2021/10/18	48	141.45	44	140.36	141.00	4	32,110	0.01%
2021/10/15	12	135.38	14	137.04	143.00	-2	31,001	-0.01%
2021/10/14	56	128.93	52	130.75	130.00	4	29,551	0.01%
2021/10/13	34.2	133.48	33	133.09	131.50	1.2	28,779	0.00%
2021/10/12	5	132.80	3	132.67	133.00	2	27,418	0.01%
2021/10/08	4	121.88	4	124.38	130.00	0	25,623	0.00%
2021/10/07	0	0.00	1	118.50	118.50	-1	25,160	0.00%
2021/10/06	6	109.08	5	110.20	108.00	1	25,003	0.00%
2021/10/05	2	109.50	2	108.00	112.00	0	25,354	0.00%
2021/10/04	10	111.00	10	111.25	109.00	0	25,273	0.00%
2021/10/01	0	0.00	1	109.50	107.50	-1	25,585	0.00%
2021/09/30	40	114.13	41	115.11	115.00	-1	25,583	0.00%
2021/09/29	3	114.33	3	113.83	115.00	0	25,693	0.00%
2021/09/28	981	119.00	980	119.50	120.50	1	25,254	0.00%	大買/大賣/
2021/09/27	16	115.84	15	116.33	114.50	1	24,602	0.00%
2021/09/24	6	119.83	6	117.42	118.00	0	24,250	0.00%
2021/09/23	420	113.00	421	114.52	115.50	-1	23,388	0.00%	大買/大賣/
2021/09/22	1	108.00	0	0.00	106.00	1	23,034	0.00%
2021/09/17	40	112.25	40	114.28	114.00	0	22,693	0.00%
2021/09/16	488	114.10	488	113.94	112.50	0	22,132	0.00%	大買/大賣/
2021/09/14	0	0.00	1	108.50	115.00	-1	20,608	0.00%
2021/09/13	4	113.13	4	112.00	109.00	0	19,661	0.00%
2021/09/10	544	109.00	560	108.94	110.50	-16	18,802	-0.09%	大買/大賣/
2021/09/09	4	99.33	5	99.86	100.50	-1	18,216	-0.01%
2021/09/08	9	96.02	11	96.33	93.40	-2	17,894	-0.01%
2021/09/07	6	102.53	4	100.68	98.30	2	17,543	0.01%
2021/09/06	1	112.50	2	111.50	109.00	-1	17,535	-0.01%
2021/09/03	5	111.40	4	110.75	110.00	1	17,809	0.01%
2021/09/02	8	112.00	6	112.50	109.00	2	17,265	0.01%
2021/09/01	21	105.88	7	105.21	109.00	14	15,914	0.09%
2021/08/31	2	99.30	2	99.90	99.20	0	15,298	0.00%
2021/08/27	3	106.17	2	106.50	103.50	1	15,000	0.01%
2021/08/26	0	0.00	2	101.70	104.00	-2	14,197	-0.01%
2021/08/25	3	96.40	3	95.23	94.80	0	14,015	0.00%
2021/08/06	10	97.98	10	98.77	99.30	0	14,668	0.00%
2021/08/04	1	109.50	0	0.00	108.50	1	14,651	0.01%
2021/08/03	2	112.00	2	110.25	114.50	0	14,710	0.00%
2021/07/23	2	112.50	0	0.00	112.50	2	17,371	0.01%
2021/07/19	0	0.00	2	111.50	118.00	-2	18,678	-0.01%
2021/07/15	1	105.50	0	0.00	109.00	1	18,898	0.01%
2021/07/13	2	112.00	1	110.00	111.00	1	18,915	0.01%
2021/07/12	200	111.50	200	112.13	110.50	0	18,689	0.00%	大買/大賣/
2021/07/09	100	106.39	100	106.50	106.50	0	18,206	0.00%
2021/07/08	60	94.61	60	95.44	97.10	0	18,020	0.00%
2021/07/06	7	82.60	7	82.50	83.50	0	17,327	0.00%
2021/07/01	0	0.00	8	73.35	74.00	-8	17,167	-0.05%
2021/06/29	7	78.26	2	77.60	75.50	5	17,130	0.03%
2021/06/28	4	75.68	4	75.78	76.30	0	16,934	0.00%
2021/06/23	2	77.20	2	77.70	76.70	0	16,816	0.00%
2021/06/21	1	76.80	2	76.35	75.20	-1	16,606	-0.01%
2021/06/18	4	77.78	0	0.00	76.30	4	16,489	0.02%
2021/06/16	1	77.10	1	77.30	75.10	0	16,105	0.00%
2021/06/11	1	76.90	1	78.10	78.10	0	15,368	0.00%
2021/06/10	0	0.00	5	71.10	71.00	-5	14,589	-0.03%
2021/06/07	2	70.25	2	70.05	71.10	0	14,221	0.00%
2021/06/04	2	70.80	2	70.85	69.10	0	14,091	0.00%
2021/06/03	1	70.00	1	69.90	70.80	0	13,914	0.00%
2021/06/01	5	69.96	1	70.00	69.40	4	13,598	0.03%
2021/05/31	0	0.00	2	67.70	68.40	-2	13,283	-0.02%
2021/05/28	0	0.00	1	67.00	67.50	-1	13,129	-0.01%
2021/05/27	2	66.30	1	67.30	65.60	1	13,009	0.01%
2021/05/26	7	66.31	7	66.07	66.30	0	12,918	0.00%
2021/05/25	6	67.13	10	67.05	67.50	-4	12,631	-0.03%
2021/05/19	2	58.50	2	57.90	58.20	0	12,244	0.00%
2021/05/18	1	56.30	0	0.00	58.50	1	12,109	0.01%
2021/05/14	1	61.50	1	60.50	57.60	0	11,963	0.00%
2021/05/13	81	60.37	81	60.60	59.50	0	11,838	0.00%
2021/05/12	7	64.57	7	61.63	59.40	0	11,728	0.00%
2021/05/10	0	0.00	5	66.10	66.90	-5	11,262	-0.04%
2021/05/07	12	68.54	11	68.45	68.00	1	11,214	0.01%
2021/05/06	13	68.26	9	66.51	67.00	4	11,047	0.04%
2021/05/05	2	69.60	1	71.70	66.50	1	10,896	0.01%
2021/05/04	5	70.00	5	69.38	73.80	0	10,606	0.00%
2021/05/03	0	0.00	5	73.68	69.80	-5	10,416	-0.05%
2021/04/29	151	71.85	146	73.02	74.50	5	10,415	0.05%	大買/大賣/
2021/04/28	1	64.00	2	67.10	67.80	-1	9,319	-0.01%
2021/04/27	1	60.50	11	61.91	61.70	-10	8,510	-0.12%
2021/04/26	2	61.25	3	60.83	62.60	-1	8,303	-0.01%
2021/04/23	11	57.95	0	0.00	58.80	11	7,967	0.14%
2021/04/19	1	59.10	2	60.10	59.00	-1	7,977	-0.01%
2021/04/16	2	58.85	0	0.00	59.50	2	7,882	0.03%
2021/04/14	5	59.20	5	58.70	56.40	0	7,561	0.00%
2021/04/13	0	0.00	6	58.17	57.90	-6	7,244	-0.08%
2021/04/09	5	59.00	7	58.93	57.50	-2	6,837	-0.03%
2021/04/01	0	0.00	2	52.20	53.00	-2	6,271	-0.03%
2021/03/31	2	52.80	0	0.00	52.10	2	6,248	0.03%
2021/03/30	0	0.00	1	52.40	52.40	-1	6,224	-0.02%
2021/03/05	1	49.90	0	0.00	49.95	1	8,098	0.01%
2021/03/04	1	51.60	0	0.00	50.90	1	8,126	0.01%
2021/02/26	0	0.00	25	52.90	53.00	-25	8,057	-0.31%
2021/02/25	10	53.90	0	0.00	53.40	10	8,060	0.12%
2021/02/24	15	54.10	0	0.00	53.90	15	8,146	0.18%
2021/02/19	0	0.00	1	54.00	55.90	-1	8,006	-0.01%
2021/02/02	1	51.90	0	0.00	52.90	1	7,771	0.01%
2021/01/29	0	0.00	2	52.20	52.20	-2	7,685	-0.03%
2021/01/28	1	52.20	1	52.90	53.40	0	7,537	0.00%
2021/01/27	1	51.90	1	52.50	52.50	0	7,391	0.00%
2021/01/18	0	0.00	3	51.60	52.40	-3	5,755	-0.05%
2021/01/14	2	54.05	1	54.00	54.00	1	5,626	0.02%
2021/01/13	1	53.40	0	0.00	54.00	1	5,539	0.02%
2020/12/29	0	0.00	2	53.00	51.90	-2	4,740	-0.04%
2020/12/25	0	0.00	2	50.60	50.70	-2	4,467	-0.04%
2020/12/23	0	0.00	2	51.10	51.20	-2	4,403	-0.05%
2020/12/22	5	51.12	8	50.93	49.65	-3	4,331	-0.07%
2020/12/21	0	0.00	1.5	49.15	49.20	-1.5	4,222	-0.03%
2020/12/17	0	0.00	0	50.00	49.80	0	4,147	0.00%
2020/12/15	2	50.10	4	52.80	50.40	-2	4,083	-0.05%
2020/12/11	1	50.00	12	50.62	49.50	-11	3,852	-0.29%
2020/12/09	1	51.00	2	51.70	51.70	-1	3,743	-0.03%
2020/12/08	1	53.50	3	53.80	52.70	-2	3,599	-0.06%
2020/12/07	6.5	55.08	14	55.01	55.40	-7.5	3,438	-0.22%
2020/12/04	25	53.19	10	53.40	53.40	15	2,870	0.52%
2020/11/27	3	47.10	0	0.00	47.05	3	2,241	0.13%
2020/11/25	2	47.00	0	0.00	46.05	2	2,250	0.09%
2020/11/23	11	47.82	10	47.56	47.65	1	2,171	0.05%
2020/11/20	0	0.00	1	46.00	46.05	-1	2,028	-0.05%
2020/11/19	3	46.27	2	46.33	45.35	1	1,985	0.05%
2020/11/18	0	0.00	2	45.50	45.50	-2	1,872	-0.11%
2020/11/17	1	45.45	0	0.00	45.35	1	1,872	0.05%
2020/11/12	0	0.00	1	43.95	43.80	-1	1,883	-0.05%
2020/11/11	4	43.70	0	0.00	43.70	4	1,877	0.21%
2020/11/02	1	40.80	0	0.00	40.80	1	2,007	0.05%
2020/10/29	1	41.80	0	0.00	42.00	1	2,087	0.05%
2020/10/26	1	43.10	1	43.15	43.35	0	2,166	0.00%
2020/10/23	0	0.00	1	43.50	44.10	-1	2,143	-0.05%
2020/10/20	1	44.10	0	0.00	43.05	1	2,688	0.04%
2020/10/16	1	42.65	0	0.00	42.25	1	2,745	0.04%
2020/10/12	0	0.00	1	44.50	43.75	-1	3,018	-0.03%
2020/10/08	2	44.55	0	0.00	44.20	2	3,078	0.06%
2020/09/25	0	0.00	4	41.90	42.00	-4	4,182	-0.10%
2020/09/22	0	0.00	1	44.75	44.30	-1	5,186	-0.02%
2020/09/21	1	45.85	0	0.00	44.90	1	5,464	0.02%
2020/09/17	1	45.10	0	0.00	45.40	1	6,221	0.02%
2020/09/15	1	45.70	1	45.35	45.40	0	6,368	0.00%
2020/09/04	1	43.65	0	0.00	43.95	1	6,670	0.01%
2020/09/01	0	0.00	1	45.00	44.95	-1	6,706	-0.01%
2020/08/21	0	0.00	1	43.50	43.50	-1	6,903	-0.01%
2020/08/20	3	42.18	0	0.00	42.40	3	6,915	0.04%
2020/08/18	0	0.00	10	46.20	46.30	-10	6,847	-0.15%
2020/08/14	2	46.00	2	47.10	47.00	0	6,979	0.00%
2020/08/12	2	46.40	0	0.00	46.60	2	6,993	0.03%
2020/08/11	0	0.00	2	47.95	47.30	-2	6,969	-0.03%
2020/08/10	3	47.92	1	48.90	47.25	2	6,966	0.03%
2020/08/07	0	0.00	2	48.45	48.45	-2	6,937	-0.03%
2020/08/06	4	48.36	1	47.90	47.70	3	6,923	0.04%
2020/08/05	6	48.62	0	0.00	48.60	6	6,887	0.09%
2020/08/03	0	0.00	1	47.10	47.10	-1	6,806	-0.01%
2020/07/31	1	47.15	0	0.00	47.05	1	6,820	0.01%
2020/07/29	1	46.55	0	0.00	46.95	1	6,725	0.01%
2020/07/28	1	47.40	0	0.00	46.20	1	6,658	0.02%
2020/07/27	1	50.70	0	0.00	49.15	1	6,524	0.02%
2020/07/24	1	52.60	1	54.50	52.10	0	6,354	0.00%
2020/07/23	1	52.10	0	0.00	52.90	1	6,085	0.02%
2020/07/21	2	51.60	0	0.00	53.00	2	6,100	0.03%
2020/07/09	0	0.00	1	53.60	52.60	-1	5,837	-0.02%
2020/07/08	6	52.88	2	53.50	54.00	4	5,663	0.07%
2020/07/07	0	0.00	8	51.50	51.50	-8	5,429	-0.15%
2020/07/06	11	54.68	13	53.82	54.00	-2	5,261	-0.04%
2020/07/03	15	54.10	14	53.86	52.80	1	5,033	0.02%
2020/07/02	1	48.80	2	50.90	51.30	-1	4,544	-0.02%
2020/07/01	1	47.10	0	0.00	47.75	1	4,233	0.02%
2020/06/30	9	47.99	0	0.00	46.40	9	4,065	0.22%
2020/06/29	3	45.80	3	46.80	46.50	0	3,795	0.00%
2020/06/23	2	43.50	3	43.43	43.35	-1	3,083	-0.03%
2020/06/18	0	0.00	4	41.50	41.80	-4	2,809	-0.14%
2020/06/17	1	41.75	0	0.00	41.70	1	2,797	0.04%
2020/06/12	1	40.90	0	0.00	41.65	1	2,889	0.03%
2020/06/11	1	44.05	0	0.00	42.80	1	2,908	0.03%
2020/06/09	1	44.65	2	44.70	44.35	-1	2,993	-0.03%
2020/06/03	0	0.00	1	45.10	45.05	-1	3,010	-0.03%
2020/05/28	0	0.00	3	43.73	43.35	-3	2,887	-0.10%
2020/05/27	4	44.05	3	44.15	43.85	1	2,902	0.03%
2020/05/25	1	43.80	2	43.78	43.70	-1	2,915	-0.03%
2020/05/22	3	44.30	5	44.30	43.60	-2	2,934	-0.07%
2020/05/21	0	0.00	3	43.80	43.95	-3	2,875	-0.10%
2020/05/19	0	0.00	2	41.50	41.95	-2	2,832	-0.07%
2020/05/14	1	42.60	1	42.30	42.10	0	2,851	0.00%
2020/05/12	2	42.63	0	0.00	42.40	2	2,915	0.07%
2020/05/11	1	43.35	0	0.00	43.35	1	2,927	0.03%
2020/05/08	6	43.35	0	0.00	43.05	6	2,945	0.20%
2020/05/07	1	43.65	0	0.00	43.55	1	2,940	0.03%
2020/03/24	0	0.00	1	34.10	34.10	-1	3,804	-0.03%
2020/03/13	3	34.55	0	0.00	34.55	3	3,676	0.08%
2020/02/24	0	0.00	49	46.68	46.80	-49	3,538	-1.38%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/01/17	9	58.80	10	59.20	58.80	-1	3,640	-0.03%
2020/01/16	3	59.40	0	0.00	59.10	3	3,717	0.08%
2020/01/15	47	58.90	0	0.00	58.90	47	3,685	1.28%
2020/01/14	0	0.00	5	60.70	59.40	-5	3,670	-0.14%
2020/01/03	1	60.60	1	61.00	59.00	0	3,236	0.00%
2019/12/16	1	54.80	0	0.00	56.20	1	4,080	0.02%
2019/12/11	0	0.00	1	54.80	55.00	-1	4,047	-0.02%
2019/12/09	1	54.30	0	0.00	54.30	1	4,101	0.02%
2019/11/15	0	0.00	1	54.80	55.10	-1	4,998	-0.02%
2019/11/08	1	55.50	0	0.00	55.90	1	5,378	0.02%
2019/11/01	0	0.00	2	57.70	57.40	-2	5,587	-0.04%
2019/10/29	2	60.10	0	0.00	60.00	2	5,586	0.04%
2019/10/28	2	60.80	1	60.40	60.60	1	5,596	0.02%
2019/10/25	9	58.73	1	59.50	58.50	8	5,523	0.14%
2019/10/09	3	55.37	0	0.00	55.20	3	6,182	0.05%
2019/10/04	1	58.70	1	59.30	58.20	0	6,210	0.00%
2019/09/19	3	60.40	4	60.93	61.60	-1	5,795	-0.02%
2019/09/17	0	0.00	1	58.00	58.20	-1	5,619	-0.02%
2019/09/09	1	58.00	0	0.00	58.00	1	5,544	0.02%
2019/08/29	2	57.20	3	57.37	57.00	-1	5,340	-0.02%
2019/08/22	0	0.00	1	57.60	56.40	-1	5,109	-0.02%
2019/08/21	0	0.00	3	57.40	57.20	-3	5,041	-0.06%
2019/08/20	6	59.63	3	58.70	58.10	3	4,947	0.06%
2019/08/08	1	54.80	0	0.00	55.70	1	4,286	0.02%
2019/08/06	2	54.65	0	0.00	55.00	2	4,193	0.05%
2019/07/26	0	0.00	3	63.10	63.50	-3	3,813	-0.08%
2019/07/25	3	61.90	3	62.30	61.50	0	3,734	0.00%
2019/07/24	3	59.83	0	0.00	60.70	3	3,387	0.09%
2019/07/17	0	0.00	0	55.80	56.00	0	3,407	0.00%
2019/07/10	5	55.10	5	54.70	55.30	0	3,519	0.00%
2019/07/09	5	53.70	6	53.38	54.00	-1	3,451	-0.03%
2019/07/05	0	0.00	96	53.94	54.50	-96	3,418	-2.81%
2019/07/02	0	0.00	1	52.00	52.00	-1	3,268	-0.03%
2019/06/27	46	48.60	0	0.00	48.60	46	3,217	1.43%
2019/06/26	52	48.44	1	48.15	48.45	51	3,205	1.59%
2019/06/12	0	0.00	1	48.10	48.00	-1	3,022	-0.03%
2019/06/10	0	0.00	73	45.07	44.70	-73	2,927	-2.49%
2019/06/06	0	0.00	7	44.00	43.90	-7	2,902	-0.24%
2019/06/05	0	0.00	1	44.35	44.00	-1	2,917	-0.03%
2019/06/04	0	0.00	6	43.73	43.70	-6	2,933	-0.20%
2019/05/31	1	44.50	0	0.00	43.90	1	2,969	0.03%
2019/05/29	1	43.30	0	0.00	43.50	1	3,005	0.03%
2019/05/24	0	0.00	1	41.75	41.75	-1	3,106	-0.03%
2019/05/21	86	43.76	1	43.70	43.15	85	3,483	2.44%
2019/05/09	1	48.50	0	0.00	46.65	1	3,687	0.03%
2019/04/25	0	0.00	4	50.53	50.60	-4	3,583	-0.11%
2019/04/19	1	49.45	0	0.00	49.80	1	3,458	0.03%
2019/04/03	1	46.50	1	45.80	45.60	0	3,397	0.00%
2019/03/21	0	0.00	5	45.30	45.80	-5	3,419	-0.15%
2019/03/07	1	44.00	0	0.00	43.90	1	3,573	0.03%
2019/02/27	1	46.00	5	47.10	45.95	-4	3,874	-0.10%
2019/02/20	10	50.74	10	50.44	48.30	0	4,041	0.00%
2019/02/19	5	46.90	0	0.00	48.85	5	3,713	0.13%
2019/01/28	5	44.50	0	0.00	44.40	5	3,505	0.14%
2018/12/27	0	0.00	1	41.60	41.40	-1	4,015	-0.02%
2018/12/26	1	43.85	1	44.00	41.00	0	4,045	0.00%
2018/12/25	1	40.75	0	0.00	42.25	1	3,913	0.03%
2018/12/05	0	0.00	5	40.60	40.85	-5	4,361	-0.11%
2018/12/03	5	41.90	0	0.00	42.00	5	4,711	0.11%
2018/10/30	5	28.45	5	28.48	30.40	0	5,274	0.00%
2018/10/26	6	29.87	6	30.00	29.80	0	5,098	0.00%
2018/10/24	0	0.00	2	36.55	36.00	-2	5,014	-0.04%
2018/10/17	1	41.80	0	0.00	41.65	1	4,936	0.02%
2018/10/05	0	0.00	1	44.95	45.00	-1	5,005	-0.02%
2018/09/21	8	58.86	2	57.75	58.50	6	4,855	0.12%
2018/09/20	3	61.23	0	0.00	60.20	3	4,731	0.06%
2018/09/17	2	65.00	0	0.00	67.90	2	4,587	0.04%
2018/09/07	2	69.50	2	70.10	69.90	0	4,199	0.00%
2018/09/03	1	73.70	1	74.50	69.50	0	3,528	0.00%
2018/08/17	1	62.00	1	62.30	62.00	0	3,034	0.00%
2018/08/16	0	0.00	2	61.90	62.50	-2	3,013	-0.07%
2018/08/15	0	0.00	1	60.90	61.00	-1	2,975	-0.03%
2018/08/14	0	0.00	1	60.80	61.00	-1	2,934	-0.03%
2018/08/13	2	58.00	1	59.10	60.10	1	2,889	0.03%
2018/08/10	1	59.70	0	0.00	60.10	1	2,842	0.04%
2018/08/09	0	0.00	2	59.40	59.10	-2	2,820	-0.07%
2018/08/08	2	61.20	0	0.00	61.50	2	2,780	0.07%
2018/08/06	1	59.50	1	59.50	59.50	0	2,733	0.00%
2018/08/02	0	0.00	2	60.50	59.90	-2	2,774	-0.07%
2018/08/01	2	61.10	0	0.00	60.70	2	2,802	0.07%
2018/07/25	2	66.15	0	0.00	65.00	2	3,045	0.07%
2018/07/16	0	0.00	1.7	66.73	66.90	-1.7	3,442	-0.05%
2018/07/13	1	66.60	0	0.00	67.10	1	3,460	0.03%
2018/07/11	0	0.00	2	62.30	63.40	-2	3,414	-0.06%
2018/07/10	2	62.40	2	62.50	63.40	0	3,429	0.00%
2018/07/09	0	0.00	4	61.10	61.00	-4	3,434	-0.12%
2018/07/06	4	63.30	0	0.00	61.60	4	3,455	0.12%
2018/07/05	0	0.00	3	62.90	62.70	-3	3,588	-0.08%
2018/07/04	3	63.27	2	62.50	62.90	1	3,656	0.03%
2018/06/28	0.1	61.10	0	0.00	61.30	0.1	3,597	0.00%
2018/06/19	1	61.20	0	0.00	61.10	1	3,938	0.03%
2018/06/15	1	62.00	0	0.00	62.70	1	4,054	0.02%
2018/06/11	0	0.00	1	62.90	62.50	-1	4,307	-0.02%
2018/05/30	1	62.30	0	0.00	62.30	1	6,196	0.02%
2018/05/28	0	0.00	2	65.50	64.00	-2	6,402	-0.03%
2018/05/25	4	64.30	0	0.00	66.10	4	6,506	0.06%
2018/05/14	0	0.00	2	66.80	66.50	-2	7,920	-0.03%
2018/05/07	0	0.00	1	68.90	68.10	-1	8,877	-0.01%
2018/05/03	0	0.00	1	65.50	68.40	-1	10,151	-0.01%
2018/05/02	1	68.40	1	67.00	66.60	0	10,875	0.00%
2018/04/30	1	67.60	24	62.60	67.00	-23	11,082	-0.21%
2018/04/27	15	59.14	15	62.00	62.00	0	10,952	0.00%
2018/04/26	12	60.00	1	59.80	59.70	11	10,891	0.10%
2018/04/25	13	59.98	0	0.00	60.00	13	10,922	0.12%
2018/04/17	0	0.00	1	66.60	66.40	-1	11,212	-0.01%
2018/04/16	2	67.00	1	67.40	66.80	1	11,251	0.01%
2018/04/11	0	0.00	0	65.70	65.70	0	11,398	0.00%
2018/04/10	1	71.30	1	70.00	70.00	0	11,276	0.00%
2018/04/09	0	70.10	0	0.00	70.20	0	11,241	0.00%
2018/03/23	2	69.50	0	0.00	71.00	2	11,432	0.02%
2018/03/21	0	0.00	4	76.50	73.50	-4	11,517	-0.03%
2018/03/20	3	74.43	1	73.90	74.00	2	11,444	0.02%
2018/03/13	0	0.00	1	71.00	73.20	-1	11,526	-0.01%
2018/03/09	3	71.80	1	72.20	71.00	2	11,640	0.02%
2018/03/08	3	75.77	3	76.13	74.60	0	11,780	0.00%
2018/03/07	3	77.17	1	76.30	73.80	2	11,676	0.02%
2018/03/06	7	78.00	4	78.80	77.50	3	11,716	0.03%
2018/03/05	2	73.30	2	73.70	75.40	0	11,460	0.00%
2018/03/02	2	66.40	5	67.44	68.60	-3	11,349	-0.03%
2018/02/27	4	66.80	2	68.00	67.90	2	11,572	0.02%
2018/02/26	1	66.10	1	66.60	66.20	0	11,445	0.00%
2018/02/21	0	0.00	2	72.00	71.10	-2	11,333	-0.02%
2018/02/08	22	70.36	22	70.32	69.10	0	11,150	0.00%
2018/02/07	0	0.00	0.6	74.90	74.90	-0.6	10,986	-0.01%
2018/02/05	4	74.40	0	0.00	74.00	4	10,852	0.04%
2018/02/02	1	80.00	1	79.00	78.10	0	10,763	0.00%
2018/02/01	15	80.17	13	80.51	77.90	2	10,709	0.02%
2018/01/31	6	77.95	6	78.25	81.80	0	10,660	0.00%
2018/01/30	1	81.90	0	0.00	79.80	1	10,623	0.01%
2018/01/29	1	80.20	1	82.70	82.80	0	10,536	0.00%
2018/01/26	2	71.90	2	75.00	75.90	0	9,824	0.00%
2018/01/25	2	70.30	2	68.60	69.00	0	9,269	0.00%
2018/01/24	0	0.00	3	67.13	68.30	-3	8,504	-0.04%
2018/01/16	0	0.00	2	62.00	63.50	-2	7,915	-0.03%
2018/01/15	0	0.00	1	60.80	60.80	-1	7,863	-0.01%
2018/01/08	1	56.70	1	56.30	60.00	0	7,653	0.00%
2018/01/04	0	0.00	6	59.80	59.70	-6	7,531	-0.08%
2018/01/03	6	58.50	0	0.00	60.30	6	7,503	0.08%