精材 (3374)-凱基-斗六券商分點個股進出

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

精材

(3374)

可現股當沖

股價
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
420張
產業
上櫃半導體類股
1095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

精材 (3374)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
2024/04/19	2	114.25	0	0.00	113.50	2	2,216	0.09%
2024/04/18	1	116.50	0	0.00	117.50	1	2,195	0.05%
2024/04/17	1	118.50	0	0.00	117.50	1	2,193	0.05%
2024/04/16	1	120.50	0	0.00	117.50	1	2,187	0.05%
2024/04/09	1	129.00	0	0.00	127.50	1	2,159	0.05%
2024/03/28	1	124.00	0	0.00	123.50	1	2,128	0.05%
2024/03/22	5.2	130.99	5	128.80	128.50	0.2	2,159	0.01%
2024/03/20	1	127.00	0	0.00	126.00	1	2,190	0.05%
2024/03/19	1	127.00	0	0.00	126.50	1	2,207	0.05%
2024/03/18	0.3	127.00	0	0.00	126.50	0.3	2,216	0.01%
2024/03/14	0	0.00	1	125.00	125.50	-1	2,331	-0.04%
2024/03/12	2	128.50	0	0.00	129.50	2	2,385	0.08%
2024/03/08	3	135.50	3	131.67	129.50	0	2,439	0.00%
2024/03/07	0	0.00	2	131.50	131.50	-2	2,390	-0.08%
2024/02/27	1	130.50	0	0.00	128.50	1	2,893	0.03%
2024/02/20	2	136.00	1	135.00	135.50	1	2,886	0.03%
2024/02/19	3	136.00	3	134.00	133.50	0	2,822	0.00%
2024/02/16	12	131.83	0	0.00	132.50	12	2,756	0.44%
2024/02/15	1	131.50	0	0.00	131.50	1	2,759	0.04%
2024/01/24	0	0.00	1	128.00	127.50	-1	2,970	-0.03%
2024/01/23	1	127.00	0	0.00	127.00	1	2,959	0.03%
2023/12/28	0.6	128.00	0	0.00	128.00	0.6	3,273	0.02%
2023/12/25	1	124.50	0	0.00	125.00	1	3,377	0.03%
2023/12/19	0.2	127.00	0	0.00	127.00	0.2	3,373	0.01%
2023/12/05	1	136.00	0	0.00	135.50	1	3,037	0.03%
2023/12/01	2	138.25	0	0.00	139.50	2	2,929	0.07%
2023/11/30	0	0.00	0	140.00	138.00	0	2,840	0.00%
2023/11/28	0	133.00	0	0.00	132.50	0	2,664	0.00%
2023/11/22	0	131.00	2	131.50	133.50	-2	2,096	-0.09%
2023/11/21	5	133.50	3	132.50	132.50	2	2,064	0.10%
2023/11/20	0	0.00	2	131.25	131.00	-2	2,017	-0.10%
2023/11/17	2	131.00	1	129.50	129.50	1	1,997	0.05%
2023/11/10	1	127.00	0	0.00	127.00	1	1,789	0.06%
2023/11/08	1	127.00	1	127.50	128.50	0	1,773	0.00%
2023/11/07	0	0.00	1	129.00	130.00	-1	1,712	-0.06%
2023/11/06	1	128.50	3	128.17	128.00	-2	1,633	-0.12%
2023/10/26	1	120.00	0	0.00	117.50	1	1,550	0.06%
2023/10/25	0	0.00	1	123.00	122.50	-1	1,527	-0.07%
2023/10/20	2	122.50	1	119.00	120.00	1	1,498	0.07%
2023/10/19	1	124.50	1	123.50	123.50	0	1,467	0.00%
2023/10/12	0	0.00	1	114.50	119.00	-1	1,593	-0.06%
2023/10/11	1	113.00	0	0.00	112.50	1	1,613	0.06%
2023/10/04	1	112.00	0	0.00	111.00	1	1,849	0.05%
2023/09/28	0	0.00	2	118.00	117.50	-2	2,015	-0.10%
2023/09/27	0	0.00	5	114.60	118.00	-5	2,224	-0.22%
2023/09/21	1	105.50	0	0.00	106.00	1	2,758	0.04%
2023/09/15	1	113.00	0	0.00	113.50	1	3,046	0.03%
2023/09/11	2	110.25	0	0.00	110.00	2	3,387	0.06%
2023/09/05	1	114.00	5	115.70	117.00	-4	4,457	-0.09%
2023/09/04	1	112.50	1	113.50	113.00	0	4,748	0.00%
2023/08/30	0	0.00	2	112.25	112.00	-2	4,926	-0.04%
2023/08/28	3	110.17	0	0.00	110.00	3	4,935	0.06%
2023/08/25	4	111.63	0	0.00	111.00	4	4,937	0.08%
2023/08/24	1	113.00	4	113.50	113.50	-3	4,937	-0.06%
2023/08/23	2	113.00	0	0.00	113.00	2	4,936	0.04%
2023/08/18	2	111.00	0	0.00	109.00	2	4,945	0.04%
2023/08/08	0.2	117.00	0	0.00	116.00	0.2	4,820	0.00%
2023/07/31	1	128.50	0	0.00	125.00	1	4,721	0.02%
2023/07/21	0.5	130.00	0	0.00	129.50	0.5	4,566	0.01%
2023/07/19	0	0.00	1	135.00	134.00	-1	4,475	-0.02%
2023/07/18	1	134.00	1	133.50	132.50	0	4,433	0.00%
2023/07/14	0	0.00	5	136.20	138.00	-5	4,358	-0.11%
2023/07/13	1	137.00	0	0.00	134.50	1	4,332	0.02%
2023/07/12	2	133.75	0	0.00	137.00	2	4,253	0.05%
2023/07/11	1	135.00	1	133.50	133.50	0	4,175	0.00%
2023/07/05	6	145.83	4	142.50	140.00	2	3,862	0.05%
2023/07/04	10	141.50	10.4	143.05	144.50	-0.4	3,576	-0.01%
2023/07/03	1	132.00	2	131.00	131.50	-1	3,173	-0.03%
2023/06/30	1	126.00	0	0.00	128.50	1	3,046	0.03%
2023/06/28	3	126.50	0	0.00	126.50	3	3,009	0.10%
2023/06/26	0	0.00	2	123.75	124.50	-2	2,867	-0.07%
2023/06/15	2	131.00	0	0.00	130.00	2	2,616	0.08%
2023/06/12	2	134.25	3	131.17	128.00	-1	2,139	-0.05%
2023/06/09	2	123.00	1	127.00	128.00	1	1,682	0.06%
2023/06/08	2	115.50	6	117.33	116.50	-4	1,425	-0.28%
2023/06/07	4	111.63	1	109.00	113.00	3	1,147	0.26%
2023/06/05	1	106.50	0	0.00	106.50	1	1,155	0.09%
2023/05/26	0	0.00	1	105.00	104.50	-1	1,146	-0.09%
2023/05/25	1	102.50	1	102.50	102.50	0	1,117	0.00%
2023/05/05	0	0.00	1	100.50	99.90	-1	1,431	-0.07%
2023/04/26	1	98.80	0	0.00	98.80	1	1,599	0.06%
2023/04/18	3	110.50	3	110.50	110.50	0	1,686	0.00%
2023/03/29	0	0.00	1	109.50	107.50	-1	1,661	-0.06%
2023/03/28	1	111.00	0	0.00	110.00	1	1,664	0.06%
2023/03/27	0	0.00	1	109.00	108.00	-1	1,636	-0.06%
2023/03/23	0	0.00	1	110.00	110.00	-1	1,629	-0.06%
2023/03/22	2	109.75	0	0.00	110.00	2	1,625	0.12%
2023/03/21	0	0.00	1	108.50	108.00	-1	1,613	-0.06%
2023/03/20	1	108.50	1	107.00	108.00	0	1,614	0.00%
2023/03/17	1	107.00	0	0.00	106.50	1	1,619	0.06%
2023/03/13	0	0.00	2	107.00	107.00	-2	1,736	-0.12%
2023/03/09	2	111.50	3	111.83	111.50	-1	1,840	-0.05%
2023/03/08	8	112.38	5	111.50	111.50	3	1,820	0.16%
2023/01/17	0	0.00	1	104.50	104.50	-1	2,255	-0.04%
2023/01/10	5	106.00	5	104.80	104.50	0	2,203	0.00%
2023/01/09	10	104.00	10	103.50	104.00	0	2,182	0.00%
2023/01/06	1	102.50	0	0.00	102.00	1	2,163	0.05%
2022/12/07	1	106.00	0	0.00	103.50	1	2,784	0.04%
2022/12/05	1	110.50	1	111.00	111.00	0	2,723	0.00%
2022/12/01	0	0.00	1	108.50	106.00	-1	2,630	-0.04%
2022/11/25	1	105.50	0	0.00	104.00	1	2,550	0.04%
2022/11/24	1	104.50	2	104.75	105.50	-1	2,562	-0.04%
2022/11/23	1	103.50	0	0.00	104.00	1	2,530	0.04%
2022/11/18	1	104.50	2	107.00	106.00	-1	2,459	-0.04%
2022/11/17	1	106.50	0	0.00	107.00	1	2,423	0.04%
2022/11/16	1	110.00	1	108.00	108.00	0	2,381	0.00%
2022/11/15	0	0.00	1	105.50	109.50	-1	2,254	-0.04%
2022/11/14	0	0.00	1	99.00	99.70	-1	2,158	-0.05%
2022/11/10	1	95.20	0	0.00	95.50	1	2,125	0.05%
2022/11/03	2	94.80	1	94.80	94.80	1	2,265	0.04%
2022/10/12	0.2	92.45	0	0.00	90.60	0.2	2,837	0.01%
2022/10/07	0.2	94.70	0	0.00	94.60	0.2	3,000	0.01%
2022/09/06	0	0.00	0	120.50	119.50	0	3,601	0.00%
2022/08/31	0	128.00	0	0.00	131.50	0	3,663	0.00%
2022/07/19	0	0.00	1	123.50	122.50	-1	4,758	-0.02%
2022/07/15	1	122.00	0	0.00	122.00	1	5,046	0.02%
2022/07/12	0	0.00	1	108.00	107.00	-1	5,151	-0.02%
2022/07/08	1	108.50	0	0.00	111.00	1	5,042	0.02%
2022/05/23	1	146.50	1	145.50	142.50	0	3,617	0.00%
2022/05/12	0	0.00	1	132.50	132.50	-1	3,276	-0.03%
2022/05/09	0	0.00	1	131.00	133.00	-1	3,173	-0.03%
2022/05/04	3	138.00	3	136.00	135.00	0	3,024	0.00%
2022/05/03	13	143.19	12	143.58	137.00	1	2,958	0.03%
2022/04/29	1	138.00	4	138.50	138.00	-3	2,675	-0.11%
2022/04/28	4	133.50	4	138.75	135.50	0	2,587	0.00%
2022/04/27	2	132.75	3	132.00	136.00	-1	2,398	-0.04%
2022/04/26	5	134.70	0	0.00	131.50	5	2,301	0.22%
2022/04/22	1	138.00	0	0.00	138.00	1	2,052	0.05%
2022/04/21	0	0.00	1	139.00	138.00	-1	1,943	-0.05%
2022/04/19	0	0.00	1	133.50	126.50	-1	1,602	-0.06%
2022/04/18	0	0.00	1	131.00	130.00	-1	1,483	-0.07%
2022/04/01	0	0.00	1	127.50	128.50	-1	2,004	-0.05%
2022/03/30	1	124.50	1	130.50	130.50	0	1,826	0.00%
2022/03/18	0	0.00	1	121.50	121.00	-1	1,760	-0.06%
2022/03/04	1	121.00	0	0.00	120.50	1	1,993	0.05%
2022/03/03	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2022/03/01	1	119.50	1	120.00	120.50	0	2,032	0.00%
2022/02/24	0	0.00	1	117.50	118.00	-1	2,053	-0.05%
2022/02/21	1	122.00	0	0.00	122.50	1	2,091	0.05%
2022/02/18	1	123.00	0	0.00	124.50	1	2,107	0.05%
2022/02/16	0	0.00	1	133.00	133.00	-1	2,083	-0.05%
2022/01/25	0	0.00	1	126.50	126.50	-1	2,804	-0.04%
2022/01/19	0	0.00	0.1	134.00	133.00	-0.1	2,867	0.00%
2022/01/13	0	0.00	0	136.50	136.50	0	2,916	0.00%
2022/01/12	0	0.00	0.2	137.00	137.50	-0.2	2,969	-0.01%
2022/01/10	0	0.00	0.2	139.00	139.50	-0.2	3,363	-0.01%
2022/01/04	1.5	147.17	2	149.00	146.00	-0.5	3,327	-0.02%
2022/01/03	1	144.00	0	0.00	143.00	1	3,050	0.03%
2021/12/16	1	138.00	0	0.00	138.00	1	2,960	0.03%
2021/12/07	0	0.00	4	141.50	142.00	-4	3,038	-0.13%
2021/12/06	4	145.00	2	145.00	144.00	2	3,028	0.07%
2021/12/03	6	146.00	4	147.00	144.50	2	3,015	0.07%
2021/11/30	0	0.00	1	138.00	138.00	-1	2,964	-0.03%
2021/11/25	1	138.50	0	0.00	138.00	1	3,102	0.03%
2021/11/15	1	143.50	0	0.00	144.50	1	3,283	0.03%
2021/11/09	1	146.00	4	145.75	146.50	-3	3,652	-0.08%
2021/11/05	1	136.50	0	0.00	138.50	1	3,474	0.03%
2021/11/02	2	140.00	15	141.73	136.50	-13	3,486	-0.37%
2021/10/27	14	136.00	0	0.00	136.00	14	3,456	0.40%
2021/10/26	1	136.00	0	0.00	133.00	1	3,480	0.03%
2021/10/21	1	139.50	1	138.00	134.00	0	3,638	0.00%
2021/10/19	1	137.50	1	138.00	137.50	0	3,661	0.00%
2021/10/18	1	135.50	0	0.00	134.50	1	3,648	0.03%
2021/09/29	1	127.00	0	0.00	124.50	1	5,297	0.02%
2021/09/24	0	0.00	1	135.00	136.50	-1	5,473	-0.02%
2021/08/16	2	136.75	2	137.50	134.50	0	7,963	0.00%
2021/07/29	1	165.50	1	169.50	171.50	0	8,221	0.00%
2021/07/23	0	0.00	2	170.50	172.50	-2	8,256	-0.02%
2021/07/22	0	0.00	7	171.07	168.00	-7	8,207	-0.09%
2021/07/21	4	170.38	0	0.00	167.50	4	8,146	0.05%
2021/07/19	1	180.00	0	0.00	179.00	1	7,871	0.01%
2021/07/16	1	183.00	1	183.00	184.50	0	7,815	0.00%
2021/07/15	1	189.50	1	189.00	188.00	0	7,706	0.00%
2021/07/13	1	179.00	2	184.25	180.00	-1	7,207	-0.01%
2021/07/12	280	178.00	281	178.40	186.00	-1	6,948	-0.01%	大買/大賣/
2021/07/08	1	175.00	0	0.00	173.00	1	6,766	0.01%
2021/07/02	1	169.00	1	169.50	168.50	0	6,829	0.00%
2021/07/01	0	0.00	0	166.00	164.00	0	6,840	0.00%
2021/06/28	0	173.00	1	176.00	173.00	-1	7,134	-0.01%
2021/06/25	1	177.00	3	180.00	174.00	-2	7,129	-0.03%
2021/06/24	0	0.00	1	177.00	176.50	-1	7,045	-0.01%
2021/06/23	1	175.00	0	0.00	175.00	1	7,014	0.01%
2021/06/21	0	0.00	0.4	176.50	171.50	-0.4	6,832	-0.01%
2021/06/18	0	0.00	2	179.25	177.00	-2	6,705	-0.03%
2021/06/17	0	0.00	2	173.25	174.50	-2	6,484	-0.03%
2021/06/16	1	171.00	0	0.00	169.50	1	6,390	0.02%
2021/06/15	401	171.99	400	173.56	172.00	1	6,359	0.02%	大買/大賣/
2021/06/11	2	166.50	3	166.33	167.00	-1	6,218	-0.02%
2021/06/03	0.1	157.50	1	155.00	157.00	-0.9	5,978	-0.02%
2021/05/31	0.1	153.00	0	0.00	152.50	0.1	5,804	0.00%
2021/05/27	0	0.00	1	153.00	149.00	-1	5,968	-0.02%
2021/05/26	0	0.00	3	151.00	150.00	-3	5,931	-0.05%
2021/05/24	3	141.00	12	139.04	143.50	-9	5,725	-0.16%
2021/05/18	1	129.00	1	131.00	131.00	0	5,877	0.00%
2021/05/17	1	121.50	1	123.50	123.50	0	5,961	0.00%
2021/05/14	9	131.89	0	0.00	127.00	9	6,002	0.15%
2021/05/12	1	130.00	1	129.00	122.00	0	6,583	0.00%
2021/05/07	1	145.00	1	148.50	151.50	0	6,828	0.00%
2021/05/04	2	142.00	0	0.00	139.50	2	8,261	0.02%
2021/05/03	0	0.00	1	152.00	146.00	-1	8,256	-0.01%
2021/04/26	1	158.00	0	0.00	158.50	1	9,122	0.01%
2021/04/23	0	0.00	2	159.00	159.50	-2	9,430	-0.02%
2021/04/22	7	160.29	4	156.88	156.00	3	9,853	0.03%
2021/04/21	1	160.00	0	0.00	159.50	1	10,035	0.01%
2021/04/16	2	162.00	2	161.00	161.00	0	11,002	0.00%
2021/04/12	5	170.40	12	168.50	168.00	-7	12,875	-0.05%
2021/04/09	5	177.10	0	0.00	175.00	5	13,056	0.04%
2021/04/08	0.2	178.50	0	0.00	178.50	0.2	13,451	0.00%
2021/04/07	1	177.50	0	0.00	179.50	1	13,495	0.01%
2021/04/06	4	179.38	0	0.00	176.00	4	13,482	0.03%
2021/04/01	1	178.50	3	179.00	179.00	-2	13,519	-0.01%
2021/03/30	2	173.00	2	173.50	173.50	0	13,352	0.00%
2021/03/29	2	173.00	2	172.50	172.50	0	13,563	0.00%
2021/03/26	1	172.00	1	173.50	173.00	0	13,815	0.00%
2021/03/19	3	174.00	3	174.50	174.50	0	15,058	0.00%
2021/03/16	4	173.00	3	173.00	172.00	1	16,435	0.01%
2021/03/15	0	0.00	3	173.00	173.00	-3	17,301	-0.02%
2021/03/12	3	176.50	1	174.00	174.00	2	18,042	0.01%
2021/03/11	0	0.00	1	171.00	174.50	-1	18,240	-0.01%
2021/03/10	3	170.00	1	170.00	168.00	2	18,435	0.01%
2021/03/08	10	169.90	9	167.00	166.50	1	18,842	0.01%
2021/03/04	9	173.50	9	174.17	173.00	0	19,169	0.00%
2021/03/03	2	165.50	6	171.58	177.50	-4	19,401	-0.02%
2021/03/02	3	174.50	0	0.00	166.50	3	19,411	0.02%
2021/02/26	1	173.50	0	0.00	173.00	1	19,843	0.01%
2021/02/24	1	178.00	0	0.00	177.00	1	20,393	0.00%
2021/02/23	1	177.00	0	0.00	178.50	1	20,736	0.00%
2021/02/22	19	184.29	16	182.16	181.50	3	21,242	0.01%
2021/02/19	8	179.69	7	182.71	183.50	1	21,752	0.00%
2021/02/17	0	0.00	0	179.00	181.00	0	22,991	0.00%
2021/02/05	0	177.00	0	0.00	174.50	0	23,351	0.00%
2021/02/03	5	181.10	3	180.00	178.00	2	24,408	0.01%
2021/02/02	1	191.50	1	195.00	192.50	0	24,549	0.00%
2021/01/29	102	187.99	100	188.00	185.50	2	25,467	0.01%	大買/
2021/01/28	2	195.25	27	194.09	192.00	-25	25,635	-0.10%
2021/01/27	1	203.50	0	0.00	203.00	1	25,941	0.00%
2021/01/26	28	202.04	2	205.00	203.00	26	26,040	0.10%
2021/01/22	0	0.00	4	200.25	203.00	-4	24,898	-0.02%
2021/01/21	249	200.98	246	201.49	203.00	3	24,715	0.01%	大買/大賣/
2021/01/20	2	200.00	3	199.83	195.00	-1	24,517	0.00%
2021/01/19	1	203.00	0	0.00	204.00	1	24,299	0.00%
2021/01/15	104	196.22	100	196.60	193.00	4	23,970	0.02%	大買/
2021/01/14	2	206.00	2	201.50	199.00	0	23,591	0.00%
2021/01/13	2	206.25	1	202.50	202.00	1	23,410	0.00%
2021/01/12	1	207.50	0	0.00	199.50	1	23,156	0.00%
2021/01/08	0	0.00	10	207.65	196.00	-10	22,519	-0.04%
2021/01/07	10	202.45	3	202.00	203.00	7	22,024	0.03%
2021/01/06	1	199.00	1	198.50	193.00	0	21,470	0.00%
2021/01/05	1	193.50	2	191.00	188.00	-1	20,708	0.00%
2021/01/04	2	185.50	0	0.00	187.50	2	20,524	0.01%
2020/12/31	0	0.00	6.1	184.41	183.50	-6.1	20,324	-0.03%
2020/12/30	1	174.50	1	172.00	176.50	0	19,893	0.00%
2020/12/29	2	172.00	0	0.00	171.50	2	19,833	0.01%
2020/12/28	0	0.00	7	173.00	172.00	-7	19,785	-0.04%
2020/12/25	6	171.00	0	0.00	169.00	6	19,703	0.03%
2020/12/24	4	171.88	0	0.00	170.00	4	19,653	0.02%
2020/12/23	6	172.33	10	170.45	173.50	-4	19,578	-0.02%
2020/12/22	22	170.05	19	171.08	167.50	3	19,489	0.02%
2020/12/21	4	164.38	4	165.13	164.00	0	19,295	0.00%
2020/12/18	5	171.50	5	171.50	171.50	0	19,108	0.00%
2020/12/17	3	171.17	2	174.00	175.00	1	19,345	0.01%
2020/12/16	6	176.00	4	176.50	171.50	2	19,198	0.01%
2020/12/15	11	174.14	5	172.70	171.00	6	18,978	0.03%
2020/12/14	2.1	179.69	3	177.50	176.00	-0.9	18,544	0.00%
2020/12/11	4	193.00	5	192.90	188.00	-1	18,244	-0.01%
2020/12/10	11	206.59	10	206.10	208.50	1	17,953	0.01%
2020/12/09	31	207.35	31	209.19	204.00	0	17,732	0.00%
2020/12/08	216	198.80	221	198.61	199.00	-5	16,902	-0.03%	大買/大賣/
2020/12/07	6	180.58	1	179.00	181.00	5	16,210	0.03%
2020/12/04	16	181.50	16	178.50	176.50	0	16,011	0.00%
2020/12/02	1	181.00	0	0.00	177.00	1	15,706	0.01%
2020/12/01	6	180.17	7	179.93	180.50	-1	15,636	-0.01%
2020/11/30	7	181.50	2	179.50	179.50	5	15,668	0.03%
2020/11/27	3	176.00	0	0.00	177.00	3	15,781	0.02%
2020/11/26	7	179.57	7	179.00	179.50	0	15,633	0.00%
2020/11/25	2	174.50	7	180.43	179.00	-5	15,522	-0.03%
2020/11/20	7	189.71	7	190.86	187.00	0	15,053	0.00%
2020/11/19	5	189.70	10	187.85	189.50	-5	14,903	-0.03%
2020/11/18	2	186.00	8	183.88	186.50	-6	14,501	-0.04%
2020/11/17	12	184.29	7	183.50	179.50	5	14,192	0.04%
2020/11/16	5	183.00	3	185.67	190.00	2	13,878	0.01%
2020/11/13	9	172.00	18	170.19	175.00	-9	13,259	-0.07%
2020/11/12	4	170.63	3	169.33	170.00	1	12,977	0.01%
2020/11/11	2	160.00	2	161.00	171.00	0	12,355	0.00%
2020/11/10	9	157.06	2	155.75	160.00	7	11,944	0.06%
2020/11/09	2	148.00	2	154.50	156.50	0	11,295	0.00%
2020/11/06	0	0.00	3	140.00	142.50	-3	10,799	-0.03%
2020/11/05	1	134.50	2	133.75	136.50	-1	10,591	-0.01%
2020/11/04	8	130.50	6	133.33	135.00	2	10,510	0.02%
2020/11/03	3	125.17	4	124.50	127.00	-1	10,071	-0.01%
2020/11/02	4	119.00	0	0.00	119.50	4	9,829	0.04%
2020/10/29	3	120.17	6	117.50	121.00	-3	10,137	-0.03%
2020/10/27	1	122.00	1	122.50	124.00	0	10,407	0.00%
2020/10/26	2	124.25	0	0.00	122.50	2	10,636	0.02%
2020/10/23	5	123.70	0	0.00	124.50	5	10,925	0.05%
2020/10/16	12	122.46	10	121.80	118.50	2	13,006	0.02%
2020/10/15	8	123.38	0	0.00	123.00	8	13,396	0.06%
2020/10/13	2	122.25	0	0.00	123.50	2	14,190	0.01%
2020/10/08	5	121.00	2	121.00	121.00	3	15,305	0.02%
2020/09/29	0	0.00	1	115.00	113.50	-1	18,154	-0.01%
2020/09/28	4	113.00	1	115.00	114.00	3	18,800	0.02%
2020/09/25	3	114.00	6	113.17	110.50	-3	19,141	-0.02%
2020/09/24	3	116.00	3	115.17	115.00	0	19,447	0.00%
2020/09/23	1	117.00	13	117.58	119.50	-12	20,036	-0.06%
2020/09/22	12	119.58	5	119.50	118.00	7	20,364	0.03%
2020/09/21	0	0.00	1	127.50	125.50	-1	20,809	0.00%
2020/09/17	2	127.25	1	128.00	127.00	1	22,528	0.00%
2020/09/16	2	129.75	2	129.50	128.00	0	23,416	0.00%
2020/09/15	3	132.83	185	131.86	129.50	-182	23,469	-0.78%	大賣/鉅額交易
2020/09/14	187	130.33	1	127.00	131.50	186	23,225	0.80%	大買/鉅額交易
2020/09/11	2	125.50	1	125.50	125.50	1	23,024	0.00%
2020/09/10	3	126.50	1	125.00	125.00	2	22,969	0.01%
2020/09/08	1	126.00	1	125.50	126.00	0	22,944	0.00%
2020/09/04	8	127.88	28	124.43	129.00	-20	22,976	-0.09%
2020/09/03	13	131.46	281	131.41	127.50	-268	22,886	-1.17%	大賣/鉅額交易
2020/09/02	1,163	129.53	839	129.98	129.00	324	22,798	1.42%	大買/大賣/鉅額交易
2020/09/01	13	125.00	3	125.17	125.50	10	22,541	0.04%
2020/08/31	0	0.00	1	123.50	123.50	-1	22,476	0.00%
2020/08/28	0	0.00	3	121.50	123.00	-3	22,550	-0.01%
2020/08/27	21	122.86	0	0.00	121.50	21	22,530	0.09%
2020/08/26	16	122.03	4	120.00	122.00	12	22,493	0.05%
2020/08/25	3	114.83	3	117.50	118.00	0	22,183	0.00%
2020/08/24	1	110.50	4	109.75	112.00	-3	21,931	-0.01%
2020/08/21	7	107.57	28	106.66	110.00	-21	21,832	-0.10%
2020/08/20	3	105.17	12	103.13	102.00	-9	21,572	-0.04%
2020/08/19	1	114.00	2	117.75	112.50	-1	21,309	0.00%
2020/08/18	1	117.50	0	0.00	118.00	1	21,142	0.00%
2020/08/17	341	121.86	333	122.00	122.00	8	20,998	0.04%	大買/大賣/
2020/08/14	10	123.00	7	120.07	126.00	3	21,133	0.01%
2020/08/13	0	0.00	17	123.06	120.50	-17	20,947	-0.08%
2020/08/12	10	123.50	14	124.29	123.50	-4	20,939	-0.02%
2020/08/11	8	129.50	208	130.60	127.50	-200	20,872	-0.96%	大賣/鉅額交易
2020/08/10	201	128.89	0	0.00	128.00	201	20,869	0.96%	大買/鉅額交易
2020/08/07	2	128.25	0	0.00	126.50	2	20,790	0.01%
2020/08/05	0	0.00	1	128.00	127.00	-1	20,761	0.00%
2020/08/04	0	0.00	1	129.00	128.00	-1	20,817	0.00%
2020/08/03	2	127.50	2	126.50	125.00	0	20,802	0.00%
2020/07/31	1	124.50	2	122.50	126.00	-1	20,709	0.00%
2020/07/30	1	127.50	6	125.17	123.00	-5	20,683	-0.02%
2020/07/29	0	0.00	7	123.07	125.00	-7	20,576	-0.03%
2020/07/28	12	123.83	52	125.84	119.00	-40	20,433	-0.20%
2020/07/27	38	128.29	25	128.50	130.00	13	19,670	0.07%
2020/07/24	10	123.50	10	126.90	122.00	0	19,162	0.00%
2020/07/22	5	126.50	11	125.77	128.00	-6	18,943	-0.03%
2020/07/21	15	127.07	20	127.20	126.50	-5	18,718	-0.03%
2020/07/20	10	117.00	0	0.00	120.50	10	18,387	0.05%
2020/07/17	1	117.50	10	124.60	121.50	-9	18,135	-0.05%
2020/07/16	7	127.79	7	125.86	128.00	0	17,773	0.00%
2020/07/15	2	123.00	3	131.00	125.00	-1	17,379	-0.01%
2020/07/14	0	0.00	400	141.68	136.50	-400	16,998	-2.35%	大賣/鉅額交易
2020/07/13	629	138.86	229	136.69	140.50	400	16,475	2.43%	大買/大賣/鉅額交易
2020/07/10	3	136.17	362	140.63	128.00	-359	16,084	-2.23%	大賣/鉅額交易
2020/07/09	719	137.28	601	136.31	138.00	118	15,491	0.76%	大買/大賣/鉅額交易
2020/07/08	303	133.47	52	135.26	133.00	251	14,981	1.68%	大買/鉅額交易
2020/07/07	0	0.00	198	125.42	129.50	-198	14,728	-1.34%	大賣/鉅額交易
2020/07/06	197	123.36	0	0.00	123.00	197	14,173	1.39%	大買/鉅額交易
2020/07/03	10	122.75	11	120.00	119.50	-1	13,982	-0.01%
2020/07/02	1	119.50	0	0.00	125.00	1	13,554	0.01%
2020/06/30	1	116.50	1	115.00	112.00	0	12,431	0.00%
2020/06/29	2	110.50	502	105.23	115.00	-500	11,637	-4.30%	大賣/鉅額交易
2020/06/24	553	105.40	68	104.13	105.50	485	10,716	4.53%	大買/鉅額交易
2020/06/23	413	96.06	420	94.97	96.10	-7	9,831	-0.07%	大買/大賣/
2020/06/22	0	0.00	5	87.40	87.40	-5	8,916	-0.06%
2020/06/19	0	0.00	1	84.20	84.00	-1	8,763	-0.01%
2020/06/18	1	84.20	2	84.00	84.40	-1	8,698	-0.01%
2020/06/16	18	81.40	0	0.00	82.30	18	8,616	0.21%
2020/06/12	2	79.20	19	80.36	81.50	-17	8,550	-0.20%
2020/06/11	1	81.70	0	0.00	81.60	1	8,523	0.01%
2020/06/08	0	0.00	1	88.00	86.80	-1	8,733	-0.01%
2020/06/04	0	0.00	2	88.00	86.50	-2	9,056	-0.02%
2020/06/03	6	86.17	3	85.30	85.90	3	9,109	0.03%
2020/06/02	1	86.00	1	84.60	84.00	0	9,114	0.00%
2020/05/28	0	0.00	2	82.20	81.50	-2	9,550	-0.02%
2020/05/27	1	84.50	0	0.00	84.00	1	9,539	0.01%
2020/05/22	0	0.00	20	83.30	81.90	-20	9,445	-0.21%
2020/05/21	41	83.08	21	83.16	84.50	20	9,372	0.21%
2020/05/19	3	78.93	3	78.70	77.70	0	9,054	0.00%
2020/05/18	1	79.70	0	0.00	79.10	1	8,949	0.01%
2020/05/15	2	82.40	1	82.50	83.50	1	8,879	0.01%
2020/05/14	0	0.00	2	88.90	85.20	-2	8,911	-0.02%
2020/05/13	3	88.00	0	0.00	88.40	3	9,000	0.03%
2020/05/12	2	86.95	0	0.00	86.10	2	9,134	0.02%
2020/05/06	2	82.10	5	82.66	81.70	-3	9,836	-0.03%
2020/05/04	9	83.57	15	84.79	85.00	-6	9,910	-0.06%
2020/04/30	12	82.88	6	84.15	82.70	6	9,851	0.06%
2020/04/29	3	82.57	0	0.00	81.90	3	9,859	0.03%
2020/04/27	0	0.00	3	79.20	83.00	-3	9,876	-0.03%
2020/04/24	0	0.00	2	78.15	77.70	-2	9,790	-0.02%
2020/04/23	5	78.46	0	0.00	78.10	5	10,157	0.05%
2020/04/21	1	78.60	0	0.00	75.00	1	10,445	0.01%
2020/04/09	3	72.20	3	73.03	71.20	0	9,553	0.00%
2020/03/12	5	76.24	5	75.14	73.80	0	11,995	0.00%
2020/03/11	1	86.90	2	84.00	82.00	-1	11,586	-0.01%
2020/03/10	1	88.60	0	0.00	88.90	1	11,269	0.01%
2020/03/09	2	86.40	2	87.25	85.40	0	11,052	0.00%
2020/03/06	0	0.00	1	93.00	92.20	-1	10,805	-0.01%
2020/03/05	12	94.07	11	94.43	94.40	1	10,694	0.01%
2020/03/03	0	0.00	1	93.50	93.30	-1	10,123	-0.01%
2020/02/25	1	92.90	0	0.00	92.80	1	11,563	0.01%
2020/02/24	1	88.50	0	0.00	92.00	1	12,057	0.01%
2020/02/17	5	90.38	5	90.54	90.30	0	12,367	0.00%
2020/02/14	1	93.40	1	92.40	92.90	0	12,039	0.00%
2020/02/12	50	93.46	50	93.43	93.90	0	11,698	0.00%
2020/02/11	2	87.30	2	87.70	90.30	0	11,126	0.00%
2020/02/10	1	79.80	5	81.80	82.10	-4	10,831	-0.04%
2020/02/07	2	83.00	0	0.00	81.50	2	10,693	0.02%
2020/02/06	17	83.24	16	84.09	84.50	1	10,615	0.01%
2020/02/04	1	80.20	0	0.00	80.20	1	10,441	0.01%
2020/02/03	0	0.00	9	71.10	74.70	-9	10,361	-0.09%
2020/01/20	9	90.30	0	0.00	89.60	9	11,261	0.08%
2020/01/17	31	89.58	31	90.12	90.00	0	11,488	0.00%
2020/01/16	15	85.81	15	86.40	87.20	0	11,434	0.00%
2020/01/15	0	0.00	40	84.44	83.50	-40	11,303	-0.35%
2020/01/14	41	84.17	1	84.50	84.60	40	11,542	0.35%
2019/12/23	0	0.00	1	77.00	77.70	-1	11,084	-0.01%
2019/12/16	1	82.60	0	0.00	83.50	1	10,491	0.01%
2019/12/13	3	79.20	3	80.10	79.40	0	10,099	0.00%
2019/12/12	0	0.00	2	79.70	79.70	-2	9,473	-0.02%
2019/12/09	0	0.00	5	69.50	71.50	-5	9,189	-0.05%
2019/11/27	1	68.20	0	0.00	66.20	1	9,792	0.01%
2019/11/26	6	70.88	6	69.87	69.90	0	9,471	0.00%
2019/11/25	2	71.25	1	71.40	70.30	1	9,255	0.01%
2019/11/22	15	71.45	10	71.42	71.00	5	9,023	0.06%
2019/11/21	1	66.70	1	67.90	70.00	0	8,275	0.00%
2019/11/08	0	0.00	2	65.00	67.00	-2	7,968	-0.03%
2019/11/04	0	0.00	3	66.80	67.00	-3	8,031	-0.04%
2019/10/30	1	64.80	2	65.15	65.30	-1	7,902	-0.01%
2019/10/29	4	62.80	0	0.00	62.50	4	7,459	0.05%
2019/10/28	2	59.70	2	60.20	62.50	0	7,213	0.00%
2019/10/23	0	0.00	1	54.40	53.20	-1	6,388	-0.02%
2019/10/22	1	52.70	0	0.00	53.40	1	6,493	0.02%
2019/10/21	0	0.00	7	49.38	50.70	-7	6,472	-0.11%
2019/10/18	5	48.90	0	0.00	48.75	5	6,602	0.08%
2019/09/24	2	50.05	0	0.00	49.20	2	7,972	0.03%
2019/09/19	0	0.00	1	50.60	49.75	-1	7,631	-0.01%
2019/09/16	0	0.00	2	49.70	49.15	-2	7,406	-0.03%
2019/09/10	1	48.50	0	0.00	48.70	1	7,287	0.01%
2019/09/06	0	0.00	1	50.90	49.60	-1	7,253	-0.01%
2019/09/03	0	0.00	1	48.50	48.15	-1	6,843	-0.01%
2019/08/23	1	47.70	0	0.00	47.10	1	6,419	0.02%
2019/08/22	0	0.00	10	49.95	48.20	-10	6,365	-0.16%
2019/08/21	11	49.42	1	49.30	49.50	10	6,219	0.16%
2019/08/14	2	49.00	0	0.00	47.70	2	5,492	0.04%
2019/08/08	3	47.85	3	48.10	47.85	0	5,247	0.00%
2019/08/02	0	0.00	1	46.95	46.50	-1	4,936	-0.02%
2019/08/01	0	0.00	1	47.95	48.25	-1	4,875	-0.02%
2019/07/25	0	0.00	5	51.30	51.50	-5	4,353	-0.11%
2019/07/24	7	51.07	1	51.40	51.50	6	4,223	0.14%
2019/07/23	289	49.55	299	49.69	48.05	-10	3,858	-0.26%	大買/大賣/
2019/07/22	0	0.00	2	47.28	48.95	-2	3,506	-0.06%
2019/07/16	5	44.30	5	44.00	44.00	0	2,815	0.00%
2019/07/12	4	44.70	4	43.20	43.10	0	2,702	0.00%
2019/07/05	0	0.00	1	40.70	42.40	-1	2,310	-0.04%
2019/06/26	0	0.00	2	33.40	33.70	-2	1,907	-0.10%
2019/06/19	0	0.00	1	34.45	34.40	-1	2,078	-0.05%
2019/06/13	1	33.60	0	0.00	33.60	1	2,022	0.05%
2019/06/11	2	34.78	0	0.00	34.00	2	2,045	0.10%
2019/06/10	0	0.00	3	32.45	32.45	-3	1,978	-0.15%
2019/05/31	1	32.60	0	0.00	32.55	1	2,041	0.05%
2019/05/23	2	31.60	0	0.00	31.50	2	2,102	0.10%
2019/05/20	1	33.45	0	0.00	33.45	1	2,227	0.04%
2019/05/06	1	39.00	0	0.00	38.50	1	2,907	0.03%
2019/04/24	0.1	42.15	0	0.00	42.05	0.1	3,522	0.00%
2019/04/23	0	0.00	2	43.20	42.50	-2	3,508	-0.06%
2019/04/22	3	43.15	1	43.25	43.30	2	3,497	0.06%
2019/04/17	0	0.00	1	43.90	43.60	-1	3,387	-0.03%
2019/04/16	0	0.00	3	44.20	43.30	-3	3,329	-0.09%
2019/04/15	3	44.30	0	0.00	44.00	3	3,260	0.09%
2019/04/10	0	0.00	2	42.30	41.90	-2	3,043	-0.07%
2019/04/09	2	42.65	0	0.00	42.70	2	3,017	0.07%
2019/04/02	0	41.15	0	0.00	41.45	0	2,886	0.00%
2019/03/29	0.1	40.20	4	40.45	40.00	-3.9	2,810	-0.14%
2019/03/28	4	41.75	5	41.82	40.70	-1	2,797	-0.04%
2019/03/27	7	41.52	2	41.53	41.60	5	2,738	0.18%
2019/03/07	1	38.70	2	38.80	38.00	-1	2,872	-0.03%
2019/03/04	1	40.65	0	0.00	40.65	1	2,959	0.03%
2019/02/22	0.1	40.80	0	0.00	40.75	0.1	3,024	0.00%
2019/02/21	0	0.00	1	41.90	41.50	-1	3,023	-0.03%
2019/02/20	1	41.00	0	0.00	41.10	1	2,984	0.03%
2019/02/18	16	40.77	6	40.65	41.10	10	2,940	0.34%
2019/02/14	0	0.00	1	42.35	43.25	-1	2,836	-0.04%
2019/02/11	3	39.20	19	38.87	39.80	-16	2,624	-0.61%
2019/01/30	16	37.93	0	0.00	38.00	16	2,563	0.62%
2019/01/25	2	37.95	0	0.00	38.10	2	2,673	0.07%
2019/01/24	1	38.00	0	0.00	38.30	1	2,630	0.04%
2019/01/23	0	0.00	2	36.93	37.00	-2	2,159	-0.09%
2018/12/20	3	34.22	0	0.00	33.95	3	2,864	0.10%
2018/12/14	1	37.05	0	0.00	36.90	1	2,936	0.03%
2018/10/16	0	0.00	1	35.95	35.50	-1	4,109	-0.02%
2018/10/15	0	0.00	1	35.05	34.50	-1	4,119	-0.02%
2018/10/09	1	38.45	0	0.00	34.80	1	4,030	0.02%
2018/09/25	1	45.35	0	0.00	46.30	1	4,307	0.02%
2018/09/21	0	0.00	3	43.65	44.50	-3	4,321	-0.07%
2018/09/20	4	43.80	0	0.00	43.30	4	4,336	0.09%
2018/09/19	1	46.00	0	0.00	45.00	1	4,340	0.02%
2018/09/18	0	0.00	2	44.85	44.85	-2	4,366	-0.05%
2018/09/14	0	0.00	4	46.40	47.90	-4	4,438	-0.09%
2018/09/13	2	45.25	2	44.10	45.05	0	4,433	0.00%
2018/09/12	10	43.29	10	43.60	43.20	0	4,445	0.00%
2018/09/11	1	46.80	0	0.00	46.90	1	4,497	0.02%
2018/09/10	5	46.20	5	47.20	46.20	0	4,775	0.00%
2018/09/05	0.1	51.60	2	51.90	51.40	-1.9	4,910	-0.04%
2018/09/04	2	52.30	1	51.10	51.90	1	4,927	0.02%
2018/09/03	1.1	51.65	1	50.90	49.80	0.1	4,920	0.00%
2018/08/31	0	0.00	2	51.25	51.40	-2	4,944	-0.04%
2018/08/27	1.2	47.97	1	48.25	48.45	0.2	5,167	0.00%
2018/08/23	0.3	47.90	0	0.00	47.60	0.3	5,431	0.01%
2018/08/21	1	45.95	6	46.11	46.50	-5	5,605	-0.09%
2018/08/20	9	45.55	4	46.71	44.60	5	5,688	0.09%
2018/08/10	1	59.30	0	0.00	58.20	1	6,505	0.02%
2018/08/08	0	0.00	2	60.90	60.10	-2	6,496	-0.03%
2018/08/07	2	60.40	0	0.00	60.60	2	6,623	0.03%
2018/08/06	12	56.37	12	56.33	59.20	0	6,601	0.00%
2018/08/02	1	60.10	0	0.00	59.80	1	6,568	0.02%
2018/07/23	17	58.80	17	59.04	58.20	0	6,874	0.00%
2018/07/13	0	0.00	3	62.77	63.80	-3	6,892	-0.04%
2018/07/12	2	59.40	0	0.00	59.80	2	6,751	0.03%
2018/07/10	0	0.00	3	56.50	57.50	-3	6,794	-0.04%
2018/07/09	3	55.50	0	0.00	55.20	3	6,819	0.04%
2018/06/27	1	60.70	0	0.00	58.80	1	6,970	0.01%
2018/06/20	1	61.70	0	0.00	64.10	1	7,278	0.01%
2018/06/19	1	64.30	0	0.00	64.30	1	7,169	0.01%
2018/06/15	2	72.60	2	71.85	71.40	0	6,933	0.00%
2018/06/13	0	0.00	1	69.70	69.20	-1	6,928	-0.01%
2018/06/12	1	71.60	0	0.00	70.50	1	7,086	0.01%
2018/06/07	2	74.10	5	73.62	72.90	-3	7,612	-0.04%
2018/06/06	3	73.97	0	0.00	73.00	3	7,774	0.04%
2018/06/04	50	73.20	53	73.37	72.70	-3	7,807	-0.04%
2018/06/01	3	70.93	1	70.60	70.10	2	7,751	0.03%
2018/05/31	2	74.50	2	70.95	70.90	0	7,704	0.00%
2018/05/30	0	0.00	6	73.97	73.00	-6	7,571	-0.08%
2018/05/29	4	76.33	2	76.20	74.90	2	7,497	0.03%
2018/05/28	4	74.85	4	75.80	75.10	0	7,378	0.00%
2018/05/25	4	74.90	1	74.70	73.20	3	7,271	0.04%
2018/05/24	2	75.70	9	73.94	73.80	-7	7,205	-0.10%
2018/05/23	3	71.40	2	71.00	70.70	1	7,078	0.01%
2018/05/22	23	73.32	14	72.75	72.20	9	7,194	0.13%
2018/05/21	0	0.00	3	69.27	69.40	-3	6,877	-0.04%
2018/05/16	0	0.00	10	66.68	66.40	-10	7,154	-0.14%
2018/05/15	9	65.41	0	0.00	67.00	9	7,358	0.12%
2018/05/09	0	0.00	1	63.00	61.90	-1	7,592	-0.01%
2018/04/24	0	0.00	1	55.10	56.00	-1	8,806	-0.01%
2018/04/16	4	63.85	4	63.60	63.30	0	10,093	0.00%
2018/04/13	0	0.00	2	62.95	63.50	-2	10,590	-0.02%
2018/04/12	3	61.77	2	60.80	62.40	1	10,774	0.01%
2018/04/11	3	61.00	4	61.83	61.10	-1	10,948	-0.01%
2018/04/10	1	64.30	1	64.10	63.00	0	11,167	0.00%
2018/04/09	2	64.20	0	0.00	62.70	2	11,366	0.02%
2018/04/03	12	63.50	19	63.53	64.10	-7	11,541	-0.06%
2018/03/29	1	67.80	1	67.60	67.00	0	12,188	0.00%
2018/03/27	3	71.47	2	70.95	68.40	1	12,524	0.01%
2018/03/26	5	69.14	7	69.94	70.60	-2	12,551	-0.02%
2018/03/22	0	0.00	6	66.30	66.10	-6	12,725	-0.05%
2018/03/21	2	67.90	3	68.00	67.80	-1	12,931	-0.01%
2018/03/20	0	0.00	1	67.80	67.20	-1	13,239	-0.01%
2018/03/19	10	70.62	10	70.61	69.00	0	13,717	0.00%
2018/03/16	9	70.31	0	0.00	70.30	9	13,950	0.06%
2018/03/15	11	70.82	20	70.85	71.20	-9	14,241	-0.06%
2018/03/14	12	67.68	5	67.90	68.90	7	14,539	0.05%
2018/03/13	22	67.54	6	67.90	68.00	16	14,988	0.11%
2018/03/12	3	64.07	20	64.45	65.60	-17	15,185	-0.11%
2018/03/09	10	60.25	6	60.12	59.70	4	15,259	0.03%
2018/03/08	1	58.50	3	58.63	58.40	-2	15,516	-0.01%
2018/03/07	5	58.50	4	58.55	58.00	1	15,768	0.01%
2018/03/06	5	57.78	2	58.35	58.00	3	16,338	0.02%
2018/03/05	5	57.88	4	59.08	56.80	1	16,639	0.01%
2018/03/02	1	58.10	0	0.00	58.20	1	17,129	0.01%
2018/03/01	0	0.00	3	56.63	57.50	-3	17,425	-0.02%
2018/02/27	3	58.13	4	57.75	57.20	-1	17,791	-0.01%
2018/02/26	6	58.47	12	57.89	56.90	-6	17,987	-0.03%
2018/02/23	7	58.66	6	58.17	58.70	1	18,280	0.01%
2018/02/22	19	57.11	6	55.58	56.80	13	18,695	0.07%
2018/02/21	0	0.00	2	53.00	53.40	-2	18,942	-0.01%
2018/02/12	15	53.13	14	53.71	51.60	1	19,135	0.01%
2018/02/07	1	69.50	1	68.50	64.50	0	19,761	0.00%
2018/02/06	4	69.48	10	68.89	67.60	-6	19,925	-0.03%
2018/02/05	1	75.10	0	0.00	75.10	1	19,735	0.01%
2018/02/01	2	78.40	2	78.10	77.50	0	20,568	0.00%
2018/01/30	4	77.35	5	76.92	75.60	-1	21,137	0.00%
2018/01/29	8	76.31	6	76.80	76.00	2	21,218	0.01%
2018/01/26	4	74.58	4	75.23	75.00	0	21,171	0.00%
2018/01/25	1	77.60	2	77.10	75.00	-1	21,192	0.00%
2018/01/24	3	74.40	4	74.70	77.30	-1	21,410	0.00%
2018/01/23	4	76.70	3	76.47	75.50	1	21,282	0.00%
2018/01/22	5	76.40	6	76.45	76.00	-1	21,229	0.00%
2018/01/19	2	81.00	1	81.00	79.60	1	21,023	0.00%
2018/01/18	3	80.10	4	79.35	78.70	-1	20,894	0.00%
2018/01/15	2	75.55	1	75.00	80.10	1	20,533	0.00%
2018/01/11	2	73.00	3	73.03	72.70	-1	20,526	0.00%
2018/01/10	14	72.29	13	73.39	71.00	1	20,382	0.00%
2018/01/09	9	75.96	2	73.85	73.60	7	20,314	0.03%
2018/01/08	0	0.00	1	84.00	80.80	-1	19,997	-0.01%
2018/01/05	1	85.00	0	0.00	84.30	1	20,234	0.00%
2018/01/04	0	0.00	1	83.50	83.70	-1	20,093	0.00%
2018/01/03	0	0.00	3	81.47	80.70	-3	19,829	-0.02%
2018/01/02	2	80.30	0	0.00	79.90	2	19,745	0.01%