凱美 (2375)-統一-仁愛券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
71.0
漲跌
▲0.1
漲幅
+0.14%
成交量
643張
產業
上市電子零組件類股
538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

凱美 (2375)籌碼相關－統一-仁愛券商分點個股進出

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

統一-仁愛券商分點個股進出
統一-仁愛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
2024/05/31	3	70.93	1	71.50	70.10	2	730	0.27%
2024/05/29	1	71.90	1	71.50	70.70	0	615	0.00%
2024/05/27	0	0.00	1	69.80	69.80	-1	596	-0.17%
2024/05/24	1	68.00	1	68.10	67.80	0	559	0.00%
2024/05/14	1	64.70	0	0.00	64.90	1	520	0.19%
2024/05/10	5	64.58	5	64.12	64.60	0	523	0.00%
2024/05/08	0	0.00	5	65.20	65.20	-5	515	-0.97%
2024/05/03	2	66.35	2	67.50	66.10	0	481	0.00%
2024/04/02	0	0.00	0	62.20	61.90	0	397	0.00%
2024/03/27	0	59.77	0	0.00	59.70	0	368	0.00%
2024/03/25	0	60.70	0	0.00	60.60	0	374	0.00%
2024/03/19	0	59.90	0	0.00	59.70	0	423	0.00%
2024/02/29	0	0.00	2	66.40	66.80	-2	797	-0.25%
2024/02/23	2	64.50	0	0.00	63.90	2	908	0.22%
2024/02/21	0	0.00	0.4	64.50	64.90	-0.4	926	-0.04%
2024/02/01	0	0.00	0.2	63.80	63.80	-0.2	904	-0.02%
2024/01/17	5	67.26	5	66.54	64.50	0	925	0.00%
2023/12/20	0	0.00	1	71.10	71.20	-1	876	-0.11%
2023/12/14	0.2	75.00	20	75.60	75.10	-19.8	845	-2.34%
2023/12/12	0	0.00	1	74.40	73.80	-1	828	-0.12%
2023/12/11	1	76.70	1	74.20	74.20	0	830	0.00%
2023/12/08	1	76.00	0	0.00	76.20	1	802	0.12%
2023/12/07	0	0.00	1	74.80	74.10	-1	780	-0.13%
2023/12/06	1	75.60	1	74.10	74.00	0	770	0.00%
2023/12/01	0	0.00	3	75.90	75.90	-3	714	-0.42%
2023/11/30	3	77.73	0	0.00	75.70	3	710	0.42%
2023/11/29	6	76.57	7	77.59	77.80	-1	685	-0.15%
2023/11/28	4	75.13	4	74.93	75.10	0	625	0.00%
2023/11/27	5	74.60	5	75.48	74.40	0	585	0.00%
2023/11/24	8	73.33	18	72.11	73.70	-10	518	-1.93%
2023/11/23	0	0.00	1	68.90	68.60	-1	399	-0.25%
2023/11/22	1	68.40	0	0.00	68.00	1	389	0.26%
2023/07/27	4	65.23	0	0.00	65.00	4	430	0.93%
2023/07/21	0	0.00	5	63.20	63.90	-5	446	-1.12%
2023/07/18	4	66.03	0	0.00	64.90	4	487	0.82%
2023/07/17	0	0.00	1	66.20	66.10	-1	495	-0.20%
2023/06/19	8	68.60	0	0.00	68.20	8	1,009	0.79%
2023/06/15	1	70.20	0	0.00	69.70	1	1,047	0.10%
2023/05/25	0	0.00	0.2	69.30	69.00	-0.2	1,791	-0.01%
2023/05/24	0	0.00	30	69.53	69.80	-30	1,813	-1.65%
2023/05/23	0	0.00	10	71.20	70.50	-10	1,836	-0.54%
2023/05/16	0	0.00	0.6	68.50	69.00	-0.6	2,210	-0.03%
2023/04/25	0	0.00	1	68.70	68.20	-1	2,213	-0.05%
2023/04/14	2	77.00	1	77.20	76.80	1	2,107	0.05%
2023/04/12	73	77.26	51	77.88	77.00	22	2,003	1.10%
2023/04/11	1	74.70	0	0.00	75.00	1	1,957	0.05%
2023/03/29	1	72.40	0	0.00	72.20	1	1,828	0.05%
2023/03/27	0	78.10	0	0.00	76.60	0	1,782	0.00%
2023/03/23	0	0.00	2	78.50	79.10	-2	1,740	-0.11%
2023/03/22	12	75.85	0	0.00	75.40	12	1,663	0.72%
2023/03/21	0	76.10	0	0.00	75.10	0	1,651	0.00%
2023/03/13	1	75.50	0	0.00	77.00	1	1,534	0.07%
2023/03/10	4	79.08	1	79.20	78.50	3	1,502	0.20%
2023/03/09	55	81.85	73.8	81.11	80.70	-18.8	1,448	-1.30%
2023/03/08	61	80.56	22	80.94	80.00	39	1,349	2.89%
2023/03/07	11	76.23	6	77.35	76.80	5	1,199	0.42%
2023/03/06	3	75.13	3	73.73	76.00	0	1,069	0.00%
2023/03/03	1	69.80	1	69.00	69.10	0	931	0.00%
2023/02/22	1	67.20	0	0.00	67.20	1	837	0.12%
2023/02/20	1	70.40	1	71.80	70.40	0	800	0.00%
2023/02/17	8	70.86	9	71.39	71.50	-1	752	-0.13%
2023/02/16	2	67.45	1	65.50	69.30	1	548	0.18%
2023/02/06	1	63.00	0	0.00	62.70	1	442	0.23%
2023/02/03	1	63.70	0	0.00	63.50	1	442	0.23%
2023/01/31	0	0.00	1	60.60	60.70	-1	401	-0.25%
2023/01/30	1	58.70	0	0.00	58.90	1	392	0.25%
2023/01/12	1	58.60	0	0.00	58.60	1	386	0.26%
2022/11/07	5	55.24	0	0.00	54.50	5	570	0.88%
2022/10/17	0	49.40	0	0.00	51.30	0	901	0.00%
2022/10/13	0	0.00	4	48.58	48.20	-4	912	-0.44%
2022/10/11	0	0.00	0.8	50.00	49.85	-0.8	922	-0.09%
2022/09/29	0	0.00	3	50.00	49.50	-3	984	-0.30%
2022/08/30	0	0.00	1	58.60	58.40	-1	970	-0.10%
2022/08/24	5	62.20	0	62.00	62.00	5	946	0.53%
2022/07/21	1	56.10	1	57.10	57.20	0	816	0.00%
2022/07/18	30	57.45	31	58.44	59.00	-1	780	-0.13%
2022/07/15	4	57.50	3	57.50	57.50	1	651	0.15%
2022/07/08	1	52.80	1	53.10	52.80	0	597	0.00%
2022/07/05	0	0.00	5	48.90	49.75	-5	613	-0.81%
2022/07/04	0	0.00	1	47.20	49.20	-1	607	-0.16%
2022/07/01	0	0.00	8	47.35	46.15	-8	599	-1.33%
2022/05/30	0	0.00	1	66.70	66.70	-1	681	-0.15%
2022/05/13	0	0.00	1	61.90	61.80	-1	715	-0.14%
2022/04/06	0	80.55	0	0.00	80.40	0	1,300	0.00%
2022/03/29	1	83.70	3	85.00	83.90	-2	1,438	-0.14%
2022/03/28	3	83.60	4	84.08	84.90	-1	1,456	-0.07%
2022/03/14	0	80.70	0	0.00	80.60	0	1,921	0.00%
2022/03/10	0	0.00	0.1	82.70	82.30	-0.1	2,367	0.00%
2022/03/04	0	0.00	1	88.30	88.10	-1	3,734	-0.03%
2022/03/03	0	89.70	0	0.00	89.20	0	4,106	0.00%
2022/03/01	0	90.30	0	0.00	90.30	0	5,273	0.00%
2022/02/24	0	0.00	2	89.50	87.30	-2	5,554	-0.04%
2022/02/22	1	89.80	3	89.87	90.00	-2	5,586	-0.04%
2022/02/08	1	93.00	0	0.00	92.90	1	5,748	0.02%
2022/01/26	0	0.00	2	88.50	88.20	-2	5,790	-0.03%
2022/01/24	2	88.10	2	89.00	90.50	0	5,792	0.00%
2022/01/18	1	95.90	88	95.39	94.00	-87	5,806	-1.50%
2022/01/17	88	94.31	0	0.00	94.70	88	5,779	1.52%
2022/01/13	1	92.70	0	0.00	92.60	1	5,748	0.02%
2022/01/10	1	97.20	0	0.00	98.00	1	5,675	0.02%
2022/01/07	1	97.60	0	0.00	97.90	1	5,663	0.02%
2022/01/06	1	100.50	0	0.00	100.00	1	5,630	0.02%
2022/01/04	1	107.00	1	105.50	105.50	0	5,555	0.00%
2022/01/03	5	101.00	15	104.10	104.50	-10	5,410	-0.18%
2021/12/30	0	0.00	4	100.00	101.00	-4	5,348	-0.07%
2021/12/29	0	0.00	22	99.28	99.10	-22	5,319	-0.41%
2021/12/27	5	99.94	0	0.00	99.30	5	5,307	0.09%
2021/12/24	1	97.70	0	0.00	97.60	1	5,285	0.02%
2021/12/23	2	99.20	0	0.00	98.70	2	5,269	0.04%
2021/12/20	0	0.00	2	97.50	97.60	-2	5,189	-0.04%
2021/12/15	3	100.67	1	103.00	100.50	2	5,079	0.04%
2021/12/10	3	101.33	2	102.50	101.00	1	4,945	0.02%
2021/12/08	5	105.00	7	106.00	105.00	-2	4,825	-0.04%
2021/12/07	3	107.33	193	106.95	105.50	-190	4,723	-4.02%	大賣/鉅額交易
2021/12/06	2	113.50	7	113.64	114.50	-5	4,378	-0.11%
2021/12/03	23	116.02	23	115.98	116.50	0	4,312	0.00%
2021/12/02	332	119.23	596	117.12	113.00	-264	4,177	-6.32%	大買/大賣/鉅額交易
2021/12/01	392	118.38	91	117.34	117.00	301	3,918	7.68%	大買/鉅額交易
2021/11/30	22	119.41	264	118.75	117.00	-242	3,566	-6.78%	大賣/鉅額交易
2021/11/29	181	113.52	193	111.50	113.50	-12	3,000	-0.40%	大買/大賣/
2021/11/26	412	114.11	35	112.32	115.50	377	2,633	14.31%	大買/鉅額交易
2021/11/25	62	108.15	22	110.68	111.50	40	1,878	2.13%
2021/11/24	129	101.14	125	104.29	105.00	4	1,479	0.27%	大買/大賣/
2021/11/23	1	98.00	1	95.90	95.50	0	1,280	0.00%
2021/11/22	32	94.71	0	0.00	93.60	32	1,208	2.65%
2021/11/18	1	94.50	3	92.60	92.00	-2	1,203	-0.17%
2021/11/17	0	0.00	2	93.90	93.40	-2	1,196	-0.17%
2021/11/09	0	0.00	1	87.50	88.20	-1	1,378	-0.07%
2021/11/02	5	86.80	0	0.00	83.00	5	1,481	0.34%
2021/10/28	0	0.00	2	89.60	85.90	-2	1,566	-0.13%
2021/10/20	2	82.90	0	0.00	82.90	2	1,666	0.12%
2021/10/15	1	81.80	0	0.00	81.80	1	1,811	0.06%
2021/10/07	0	0.00	7	78.50	80.90	-7	1,941	-0.36%
2021/10/06	0	0.00	7	78.10	76.30	-7	1,996	-0.35%
2021/09/23	0	0.00	1	88.00	89.00	-1	3,473	-0.03%
2021/09/08	1	93.20	1	92.10	89.90	0	4,965	0.00%
2021/09/06	0	0.00	0	94.00	93.30	0	5,158	0.00%
2021/08/19	1	99.00	1	93.40	93.00	0	5,800	0.00%
2021/08/18	0	0.00	1	100.50	101.50	-1	5,894	-0.02%
2021/08/13	0	0.00	2	105.00	103.00	-2	6,185	-0.03%
2021/08/11	10	110.00	83	110.58	107.50	-73	6,292	-1.16%
2021/08/10	4	109.13	13	110.08	108.00	-9	6,365	-0.14%
2021/08/09	20	109.83	4	109.50	107.00	16	6,461	0.25%
2021/08/06	2	112.50	14	112.04	111.00	-12	6,647	-0.18%
2021/08/05	0	0.00	5	109.60	111.00	-5	6,751	-0.07%
2021/08/04	72	107.51	5	111.50	112.00	67	6,864	0.98%
2021/08/02	0	0.00	2	105.00	106.00	-2	7,135	-0.03%
2021/07/30	0	0.00	2	105.00	102.00	-2	7,220	-0.03%
2021/07/28	2	109.50	4	103.00	104.50	-2	7,375	-0.03%
2021/07/27	0	0.00	25	111.70	109.50	-25	7,484	-0.33%
2021/07/26	0	0.00	10	112.50	113.00	-10	7,612	-0.13%
2021/07/23	45	112.56	25	114.24	112.00	20	7,663	0.26%
2021/07/22	28	113.46	0	0.00	112.50	28	7,736	0.36%
2021/07/21	1	113.00	5	111.40	111.00	-4	7,787	-0.05%
2021/07/19	1	114.50	3	114.83	113.50	-2	7,786	-0.03%
2021/07/13	8	117.25	70	119.00	114.00	-62	8,058	-0.77%
2021/07/09	75	116.94	71	115.23	115.00	4	8,040	0.05%
2021/07/08	1	120.50	0	0.00	119.00	1	8,066	0.01%
2021/07/07	69	125.38	11	124.91	120.50	58	8,101	0.72%
2021/07/06	45	123.79	110	123.01	121.50	-65	7,972	-0.82%	大賣/
2021/07/05	13	121.15	16	121.13	118.00	-3	7,865	-0.04%
2021/07/02	0	0.00	1	115.00	115.50	-1	7,760	-0.01%
2021/07/01	13	118.85	34	116.65	114.00	-21	8,048	-0.26%
2021/06/30	89	117.93	15	122.07	123.00	74	8,037	0.92%
2021/06/29	25	117.14	2	115.50	112.00	23	7,900	0.29%
2021/06/28	3	110.17	3.2	111.06	112.50	-0.2	7,787	0.00%
2021/06/24	2	116.25	0	0.00	114.50	2	7,802	0.03%
2021/06/23	5	117.00	7	115.71	115.50	-2	7,897	-0.03%
2021/06/22	1	114.50	2	112.75	112.00	-1	7,990	-0.01%
2021/06/21	3	115.67	1	114.00	113.50	2	8,099	0.02%
2021/06/18	72.2	119.03	55	119.29	117.00	17.2	8,071	0.21%
2021/06/17	4	115.25	1	115.50	117.50	3	7,670	0.04%
2021/06/16	0	0.00	6	109.08	107.00	-6	7,512	-0.08%
2021/06/15	6	107.50	2	108.00	108.00	4	7,507	0.05%
2021/06/11	12	106.04	11	106.77	103.50	1	7,479	0.01%
2021/06/03	3	102.00	0	0.00	104.00	3	7,867	0.04%
2021/06/02	12	102.50	12	103.00	100.00	0	7,833	0.00%
2021/05/31	5	106.00	5	106.50	104.50	0	7,760	0.00%
2021/05/28	1	107.50	1	107.00	104.50	0	7,739	0.00%
2021/05/27	0	0.00	1	105.50	104.00	-1	7,708	-0.01%
2021/05/26	4	105.13	1	111.50	104.50	3	7,654	0.04%
2021/05/25	81	107.95	88	105.23	108.00	-7	7,623	-0.09%
2021/05/21	2	95.70	2	97.35	95.80	0	8,044	0.00%
2021/05/20	1	97.60	0	0.00	93.00	1	8,255	0.01%
2021/05/19	25	98.36	20	95.36	95.40	5	8,409	0.06%
2021/05/14	8	99.16	14	97.77	93.00	-6	8,852	-0.07%
2021/05/12	1	101.50	0	98.50	90.90	1	9,089	0.01%
2021/05/10	8	114.19	10	112.25	110.50	-2	9,152	-0.02%
2021/05/07	2	113.00	0	0.00	113.00	2	9,214	0.02%
2021/05/06	5	103.80	5	103.20	103.00	0	9,549	0.00%
2021/05/03	4	114.63	3	116.00	113.50	1	10,170	0.01%
2021/04/29	4	126.38	4	126.25	125.00	0	10,099	0.00%
2021/04/28	3	127.33	0	0.00	128.50	3	10,166	0.03%
2021/04/27	6	125.67	10	125.55	126.50	-4	10,239	-0.04%
2021/04/26	0	0.00	1	124.00	123.50	-1	10,222	-0.01%
2021/04/23	0	123.00	18	123.00	122.50	-18	10,282	-0.17%
2021/04/22	4	120.38	8	122.06	119.50	-4	10,494	-0.04%
2021/04/21	3.1	124.65	7	124.71	123.50	-4	10,620	-0.04%
2021/04/20	7.1	127.94	11	127.91	127.50	-4	10,940	-0.04%
2021/04/19	23	125.91	1	125.00	123.00	22	10,902	0.20%
2021/04/16	4	123.00	0	0.00	123.00	4	10,940	0.04%
2021/04/15	51	123.01	1	124.00	124.00	50	11,107	0.45%
2021/04/14	5	121.80	2	118.50	125.00	3	11,202	0.03%
2021/04/13	4	123.13	52	122.59	122.50	-48	11,300	-0.42%
2021/04/12	8	124.19	3	124.83	121.50	5	11,314	0.04%
2021/04/09	2	128.25	1	126.00	126.00	1	11,401	0.01%
2021/04/08	11	133.64	15	134.73	131.00	-4	11,427	-0.04%
2021/04/07	29	133.26	49	134.45	133.50	-20	11,575	-0.17%
2021/04/06	22	126.66	59	127.27	129.50	-37	11,354	-0.33%
2021/04/01	41	121.62	3	121.67	121.50	38	11,260	0.34%
2021/03/31	29	118.86	0	0.00	117.50	29	11,387	0.25%
2021/03/30	0	119.00	0	0.00	118.50	0	11,764	0.00%
2021/03/26	3	118.50	6	119.92	119.50	-3	12,174	-0.02%
2021/03/25	6	115.00	6	115.67	114.00	0	12,118	0.00%
2021/03/24	16	125.56	6	127.08	120.00	10	12,075	0.08%
2021/03/23	3	132.50	5	133.50	131.00	-2	12,106	-0.02%
2021/03/22	1	130.00	1	130.50	130.50	0	12,209	0.00%
2021/03/19	5	132.90	4	133.25	133.00	1	12,296	0.01%
2021/03/18	5	136.00	1	137.00	134.50	4	12,427	0.03%
2021/03/17	6	134.67	7	135.00	134.00	-1	12,481	-0.01%
2021/03/16	22	136.25	26	135.48	134.50	-4	12,505	-0.03%
2021/03/15	18	131.94	27	133.24	134.50	-9	12,413	-0.07%
2021/03/12	1	128.00	0	0.00	128.00	1	12,305	0.01%
2021/03/11	13	130.38	3	124.00	131.00	10	12,362	0.08%
2021/03/10	1	118.00	8	117.25	121.50	-7	12,362	-0.06%
2021/03/09	9	111.56	1	112.00	110.50	8	12,470	0.06%
2021/03/05	1	122.00	0	0.00	122.00	1	12,619	0.01%
2021/02/25	2	132.00	3	133.67	132.00	-1	13,343	-0.01%
2021/02/24	11	133.09	4	134.13	129.00	7	13,326	0.05%
2021/02/23	41	139.57	40	140.83	137.50	1	13,344	0.01%
2021/02/22	16	137.16	15	136.57	139.50	1	13,052	0.01%
2021/02/19	4	125.25	5	126.20	127.50	-1	13,152	-0.01%
2021/02/18	35	120.93	36	120.76	124.00	-1	13,244	-0.01%
2021/02/17	6	114.83	12	113.38	117.50	-6	13,484	-0.04%
2021/02/05	14	105.46	16	106.41	107.00	-2	13,531	-0.01%
2021/02/04	39	104.49	39	105.64	104.00	0	13,967	0.00%
2021/02/03	23	103.67	26	103.98	104.00	-3	14,127	-0.02%
2021/02/02	10	100.30	11	100.95	100.00	-1	13,906	-0.01%
2021/02/01	6	96.92	4	95.90	96.50	2	13,833	0.01%
2021/01/29	22	100.60	23	102.40	98.50	-1	13,785	-0.01%
2021/01/28	91	103.60	95	104.31	101.00	-4	13,657	-0.03%
2021/01/27	9	99.93	5	101.00	100.50	4	13,700	0.03%
2021/01/26	28	101.93	11	102.05	99.10	17	13,769	0.12%
2021/01/25	4	105.50	9	104.31	107.00	-5	13,404	-0.04%
2021/01/22	1	97.20	0	0.00	97.60	1	12,966	0.01%
2021/01/21	13	98.72	13	96.70	98.00	0	12,896	0.00%
2021/01/20	1	98.70	7	97.29	93.80	-6	12,789	-0.05%
2021/01/19	2	100.75	1	103.00	99.00	1	12,639	0.01%
2021/01/18	1	98.80	8	99.84	100.50	-7	12,578	-0.06%
2021/01/15	10	102.13	38	101.61	101.00	-28	12,515	-0.22%
2021/01/14	35	100.43	4	100.43	102.50	31	12,336	0.25%
2021/01/13	56	98.06	56	99.16	100.00	0	12,264	0.00%
2021/01/12	0	0.00	1	93.00	93.20	-1	12,028	-0.01%
2021/01/11	4	95.98	4	96.15	95.60	0	12,396	0.00%
2021/01/08	10	97.10	9	97.79	95.20	1	12,534	0.01%
2021/01/07	6	98.13	2	96.95	97.50	4	12,342	0.03%
2021/01/06	14	99.16	13	99.02	96.00	1	12,234	0.01%
2021/01/05	3	98.40	2	96.80	97.70	1	12,030	0.01%
2021/01/04	3	97.50	10	96.17	97.50	-7	11,917	-0.06%
2020/12/31	8	91.41	5	91.66	91.60	3	11,758	0.03%
2020/12/30	11	90.04	15	90.03	91.90	-4	11,606	-0.03%
2020/12/29	3	85.87	4	86.38	84.80	-1	11,358	-0.01%
2020/12/28	9	85.81	9	85.57	85.00	0	11,243	0.00%
2020/12/25	10	85.57	6	86.45	84.80	4	11,135	0.04%
2020/12/24	9	84.90	13.7	85.74	86.20	-4.7	10,948	-0.04%
2020/12/23	19	79.24	31	79.05	78.40	-12	10,487	-0.11%
2020/12/22	36	77.84	28.7	78.46	77.90	7.3	10,269	0.07%
2020/12/21	8	74.53	11	74.55	75.00	-3	9,943	-0.03%
2020/12/18	14	74.72	26.7	74.85	73.70	-12.7	9,853	-0.13%
2020/12/17	37	74.27	23	73.91	75.20	14	9,668	0.14%
2020/12/16	16	70.74	17	70.90	72.80	-1	9,437	-0.01%
2020/12/15	1	69.00	0	0.00	68.30	1	9,266	0.01%
2020/12/14	39	74.02	39.3	73.72	73.60	-0.3	9,095	0.00%
2020/12/11	7	71.01	5	70.28	69.70	2	8,808	0.02%
2020/12/10	2	71.40	1	72.90	70.90	1	8,667	0.01%
2020/12/09	53	72.02	86	72.23	72.10	-33	8,565	-0.39%
2020/12/07	9	72.89	17	72.27	70.60	-8	8,252	-0.10%
2020/12/04	1	70.40	4	70.05	71.60	-3	8,135	-0.04%
2020/12/03	23	70.78	17	71.03	70.10	6	8,054	0.07%
2020/12/02	11	68.88	0	0.00	68.80	11	7,885	0.14%
2020/12/01	323	68.62	18	68.85	68.50	305	7,819	3.90%	大買/鉅額交易
2020/11/30	4	67.20	1	67.20	67.00	3	7,659	0.04%
2020/11/27	6.3	66.05	15	66.32	66.90	-8.7	7,549	-0.12%
2020/11/26	19	65.54	10	65.60	66.20	9	7,437	0.12%
2020/11/25	9	65.46	3	65.70	63.90	6	7,271	0.08%
2020/11/24	142	66.12	140	66.18	65.50	2	7,077	0.03%	大買/大賣/
2020/11/20	20	62.02	26	62.32	62.00	-6	6,608	-0.09%
2020/11/19	12	60.51	6	60.83	60.60	6	6,320	0.09%
2020/11/18	39	61.64	39	61.39	61.40	0	6,176	0.00%
2020/11/17	30	59.66	34.5	59.48	60.00	-4.5	5,780	-0.08%
2020/11/16	31	58.38	54	59.31	58.40	-23	5,492	-0.42%
2020/11/13	4	55.95	4	55.65	56.10	0	4,947	0.00%
2020/11/12	135	57.03	145	57.54	57.00	-10	4,661	-0.21%	大買/大賣/
2020/11/11	155	53.07	188	52.86	53.30	-33	4,040	-0.82%	大買/大賣/
2020/11/10	6	50.18	4	50.35	49.75	2	3,616	0.06%
2020/11/09	0	0.00	10	49.41	49.35	-10	3,553	-0.28%
2020/11/06	8	50.48	6	50.83	50.00	2	3,499	0.06%
2020/11/05	27	50.29	15	49.65	50.80	12	3,391	0.35%
2020/11/04	90	50.35	91	50.47	49.90	-1	3,238	-0.03%
2020/11/03	2	46.93	5	47.63	48.60	-3	2,785	-0.11%
2020/10/30	2	45.30	3	44.40	44.15	-1	2,705	-0.04%
2020/10/29	2	44.35	2	43.80	44.35	0	2,751	0.00%
2020/10/28	10	45.43	0	0.00	45.25	10	2,780	0.36%
2020/10/26	1	46.85	0	0.00	46.50	1	2,772	0.04%
2020/10/23	4	46.43	0	0.00	46.85	4	2,750	0.15%
2020/10/22	9	46.70	4	47.61	46.45	5	2,721	0.18%
2020/10/21	41	49.35	41	50.17	48.20	0	2,642	0.00%
2020/10/20	18	49.77	29	50.12	49.20	-11	2,518	-0.44%
2020/10/19	107	49.64	96	49.41	49.50	11	2,366	0.46%	大買/
2020/10/16	83	44.67	84.7	45.76	47.00	-1.7	1,867	-0.09%
2020/10/14	1	43.10	1	43.75	43.50	0	1,670	0.00%
2020/10/13	10	42.50	1	42.45	42.30	9	1,633	0.55%
2020/10/12	1	41.50	2	42.20	41.55	-1	1,642	-0.06%
2020/10/06	1	43.00	1	42.75	42.35	0	1,627	0.00%
2020/09/30	10	41.20	10	40.65	41.80	0	1,596	0.00%
2020/09/29	2	41.40	0	0.00	41.25	2	1,554	0.13%
2020/09/23	5	40.40	0	0.00	40.20	5	1,496	0.33%
2020/09/14	0	0.00	1	42.40	42.60	-1	1,598	-0.06%
2020/09/11	5	41.05	0	0.00	40.30	5	1,604	0.31%
2020/09/09	5	41.35	0	0.00	41.45	5	1,680	0.30%
2020/09/08	2	41.93	0	0.00	41.85	2	1,745	0.11%
2020/08/26	0	0.00	1	42.50	42.45	-1	2,090	-0.05%
2020/08/21	5	43.15	0	0.00	42.70	5	2,166	0.23%
2020/08/20	10.6	45.20	0	0.00	42.60	10.6	2,180	0.49%
2020/08/19	25	46.82	0	0.00	46.40	25	2,197	1.14%
2020/08/18	15	48.00	1	47.00	46.85	14	2,228	0.63%
2020/08/05	2	34.60	0	0.00	34.55	2	2,244	0.09%
2020/08/03	0	0.00	1	35.40	34.85	-1	2,350	-0.04%
2020/07/30	1	34.50	0	0.00	34.45	1	3,078	0.03%
2020/07/24	4	35.65	4	35.88	35.70	0	3,193	0.00%
2020/07/23	1	35.05	1	35.40	35.25	0	3,158	0.00%
2020/07/22	2	34.15	2	34.15	34.20	0	3,161	0.00%
2020/07/20	2	32.55	2	32.70	32.65	0	3,199	0.00%
2020/07/10	1	34.15	0	0.00	33.65	1	3,500	0.03%
2020/07/09	2	35.25	2	35.10	34.90	0	3,520	0.00%
2020/07/07	0	0.00	0.5	34.60	34.80	-0.5	3,663	-0.01%
2020/06/30	0	0.00	5	34.35	34.40	-5	4,086	-0.12%
2020/06/29	0	0.00	61	34.50	34.70	-61	4,098	-1.49%
2020/06/19	61	36.80	0	0.00	36.20	61	4,242	1.44%
2020/06/09	1	37.50	0	0.00	37.20	1	4,513	0.02%
2020/06/08	0	0.00	11	38.03	37.90	-11	4,552	-0.24%
2020/06/05	0	0.00	8	38.49	38.15	-8	4,554	-0.18%
2020/06/04	16	38.70	3	38.85	38.70	13	4,538	0.29%
2020/06/02	2	38.00	0	0.00	37.80	2	4,491	0.04%
2020/06/01	0	0.00	2	38.15	38.40	-2	4,457	-0.04%
2020/05/29	2	37.38	1	37.60	37.40	1	4,403	0.02%
2020/05/28	7	37.66	13	37.39	37.90	-6	4,407	-0.14%
2020/05/26	0	0.00	8	36.85	36.65	-8	4,355	-0.18%
2020/05/25	0	0.00	1	36.40	36.50	-1	4,385	-0.02%
2020/05/21	2	37.55	2	37.30	37.25	0	4,407	0.00%
2020/05/20	1	37.45	0	0.00	37.10	1	4,467	0.02%
2020/05/19	14	36.68	2	36.45	36.75	12	4,448	0.27%
2020/05/14	10	37.34	2	37.70	36.20	8	4,452	0.18%
2020/05/13	1	38.50	1	38.20	37.90	0	4,433	0.00%
2020/05/11	0	0.00	1	38.80	38.35	-1	4,449	-0.02%
2020/05/08	1	38.55	1	39.10	37.55	0	4,441	0.00%
2020/05/07	17	38.83	123	39.86	39.20	-106	4,380	-2.42%	大賣/鉅額交易
2020/05/06	96	38.10	4	37.59	38.15	92	4,085	2.25%
2020/04/30	1	35.10	1	34.75	34.40	0	3,742	0.00%
2020/04/29	2	34.10	2	34.33	34.15	0	3,684	0.00%
2020/04/27	0	0.00	2	34.65	34.45	-2	3,720	-0.05%
2020/04/24	0	0.00	1	34.10	33.80	-1	3,691	-0.03%
2020/04/22	4	32.70	5	32.60	33.20	-1	3,718	-0.03%
2020/04/21	4	33.11	0	0.00	32.35	4	3,749	0.11%
2020/04/17	3	34.72	3	34.83	33.75	0	3,778	0.00%
2020/04/16	4	33.85	4	34.08	34.30	0	3,760	0.00%
2020/04/15	3	34.55	4	35.20	34.20	-1	3,757	-0.03%
2020/04/13	5	33.28	4	33.50	32.65	1	3,813	0.03%
2020/04/10	53	34.49	54	34.61	34.40	-1	3,879	-0.03%
2020/04/09	20	35.69	21	36.09	33.95	-1	4,140	-0.02%
2020/04/08	35	34.13	34	34.46	35.40	1	4,011	0.02%
2020/03/31	0	0.00	1	29.95	29.70	-1	4,475	-0.02%
2020/03/30	1	29.65	0	0.00	29.60	1	4,518	0.02%
2020/03/26	2	28.50	2	28.20	29.50	0	4,598	0.00%
2020/03/25	0	0.00	0.5	28.05	28.35	-0.5	4,624	-0.01%
2020/03/23	0	0.00	5	25.10	24.75	-5	4,545	-0.11%
2020/03/20	18	26.50	18	26.55	27.00	0	4,520	0.00%
2020/03/18	5	29.35	0	0.00	28.05	5	4,419	0.11%
2020/03/16	11	29.91	16	30.00	29.50	-5	4,367	-0.11%
2020/03/13	5	28.50	0	0.00	28.70	5	4,289	0.12%
2020/03/12	0	0.00	15	32.00	31.65	-15	4,241	-0.35%
2020/03/09	0	0.00	1	36.00	35.75	-1	4,197	-0.02%
2020/02/26	1	39.85	0	0.00	39.65	1	4,164	0.02%
2020/02/11	5	40.46	5	40.59	40.30	0	3,986	0.00%
2020/02/07	0	0.00	12	39.97	39.55	-12	4,026	-0.30%
2020/02/05	1	40.35	1	40.55	39.55	0	4,410	0.00%
2020/02/04	0	0.00	30	39.58	39.95	-30	4,497	-0.67%
2020/01/17	5	43.85	0	0.00	43.65	5	4,489	0.11%
2020/01/14	3	43.47	8	43.43	43.50	-5	4,341	-0.12%
2020/01/13	1	42.55	1	42.55	42.40	0	4,296	0.00%
2020/01/10	2	42.80	2	43.10	42.80	0	4,272	0.00%
2020/01/09	6	42.48	0	0.00	42.95	6	4,251	0.14%
2020/01/08	2	42.60	2	42.20	42.25	0	4,228	0.00%
2020/01/07	13	44.33	4	45.18	43.00	9	4,175	0.22%
2020/01/06	2	45.45	19	46.49	46.10	-17	4,113	-0.41%
2020/01/03	38	47.24	70	46.60	45.95	-32	4,087	-0.78%
2020/01/02	16	45.09	27	45.08	45.15	-11	3,791	-0.29%
2019/12/31	59	45.85	100	45.71	45.20	-41	3,800	-1.08%
2019/12/30	46	44.10	47	44.86	45.25	-1	3,615	-0.03%
2019/12/27	0	0.00	53	42.32	42.30	-53	3,350	-1.58%
2019/12/26	28	42.70	40	42.78	41.95	-12	3,385	-0.35%
2019/12/25	1	42.70	7	42.63	42.40	-6	3,429	-0.17%
2019/12/24	4	42.01	14	42.41	42.30	-10	3,477	-0.29%
2019/12/23	8	42.29	2	41.85	41.60	6	3,489	0.17%
2019/12/20	4	41.65	0	0.00	41.30	4	3,475	0.12%
2019/12/19	0	0.00	10	40.30	40.15	-10	3,504	-0.29%
2019/12/11	0	0.00	11	41.25	41.15	-11	4,771	-0.23%
2019/11/13	5	41.26	15	41.56	40.25	-10	5,175	-0.19%
2019/11/12	0	0.00	1	39.20	39.25	-1	5,048	-0.02%
2019/11/06	2	40.05	27	40.01	40.10	-25	4,999	-0.50%
2019/11/05	139	42.21	61	39.40	39.40	78	4,923	1.58%	大買/
2019/11/04	90	42.95	81	43.65	43.65	9	4,658	0.19%
2019/11/01	50	41.78	78.2	43.06	43.50	-28.2	4,567	-0.62%
2019/10/31	10	41.70	15	42.55	42.70	-5	4,403	-0.11%
2019/10/24	23	41.62	0	0.00	41.65	23	4,140	0.56%
2019/10/23	10	41.44	0	0.00	41.10	10	4,119	0.24%
2019/10/21	10	41.55	0	0.00	41.05	10	4,118	0.24%
2019/10/18	19	41.07	0	0.00	40.85	19	4,103	0.46%
2019/10/17	10	40.90	0	0.00	41.10	10	4,102	0.24%
2019/10/15	20	41.70	0	0.00	41.25	20	4,088	0.49%
2019/10/07	4	43.24	4	43.73	43.70	0	3,832	0.00%
2019/10/04	1	43.10	1	43.25	44.00	0	3,752	0.00%
2019/10/02	0.1	43.35	0	0.00	43.15	0.1	3,642	0.00%
2019/10/01	2	44.20	3	44.37	44.20	-1	3,580	-0.03%
2019/09/27	6	42.32	7	42.47	43.30	-1	3,443	-0.03%
2019/09/26	6	41.59	5	41.49	42.60	1	3,334	0.03%
2019/09/25	6	40.04	1	39.55	40.50	5	3,213	0.16%
2019/09/24	0	0.00	2	38.78	40.05	-2	3,184	-0.06%
2019/09/23	6	39.72	4	40.61	38.20	2	3,078	0.06%
2019/09/20	2	41.30	2	41.43	41.30	0	2,911	0.00%
2019/09/19	22	41.94	22	41.79	41.75	0	2,843	0.00%
2019/09/18	15	42.01	19	42.67	43.00	-4	2,751	-0.15%
2019/09/17	14	42.56	9	42.76	41.80	5	2,375	0.21%
2019/09/09	1	41.55	1	41.75	42.45	0	1,667	0.00%
2019/09/03	9	39.34	9	39.61	40.45	0	1,413	0.00%
2019/09/02	1	37.90	1	38.15	39.25	0	1,259	0.00%
2019/08/05	1	38.15	1	38.65	36.45	0	1,069	0.00%
2019/05/22	1	42.10	9	41.61	41.55	-8	3,668	-0.22%
2019/04/30	0	0.00	10	46.15	46.15	-10	4,891	-0.20%
2019/04/29	5	46.30	5	46.85	45.75	0	4,919	0.00%
2019/04/26	9	47.74	9	47.98	47.25	0	4,961	0.00%
2019/04/24	0	0.00	0.1	47.20	47.20	-0.1	5,036	0.00%
2019/04/18	0	0.00	1	49.35	47.60	-1	5,707	-0.02%
2019/04/17	1	50.20	0	0.00	49.35	1	5,719	0.02%
2019/04/16	95	49.62	31	49.14	49.75	64	5,718	1.12%
2019/04/09	1	48.20	1	48.30	47.60	0	6,081	0.00%
2019/03/29	0.1	45.65	0	0.00	45.65	0.1	7,536	0.00%
2019/03/22	1	48.95	1	48.75	48.80	0	8,062	0.00%
2019/03/19	0.1	47.25	0	0.00	47.25	0.1	8,377	0.00%
2019/03/15	1.2	48.60	1	48.40	48.10	0.2	8,770	0.00%
2019/03/07	0	0.00	1	50.40	50.30	-1	9,642	-0.01%
2019/03/06	1.2	51.05	1	51.00	50.80	0.2	9,679	0.00%
2019/02/27	2	48.88	1	49.15	49.05	1	9,658	0.01%
2019/02/25	5	51.74	5	51.90	51.90	0	9,563	0.00%
2019/02/22	10	51.49	15	50.45	51.60	-5	9,450	-0.05%
2019/02/21	5	48.50	1	48.25	48.50	4	9,149	0.04%
2019/02/20	1	48.15	0	0.00	48.00	1	9,258	0.01%
2019/02/18	1	47.90	2	48.48	47.60	-1	9,242	-0.01%
2019/02/15	1	47.05	0	0.00	47.05	1	9,163	0.01%
2019/02/13	0	0.00	1	47.30	47.40	-1	9,023	-0.01%
2019/02/12	6	45.17	5	45.31	46.00	1	8,777	0.01%
2019/02/11	0	0.00	8	42.40	43.10	-8	8,609	-0.09%
2019/01/25	2	40.90	2	41.20	40.85	0	8,874	0.00%
2019/01/16	0	0.00	1	42.00	40.90	-1	9,313	-0.01%
2019/01/15	1	41.85	1	42.20	41.75	0	9,273	0.00%
2019/01/14	1	41.65	1	41.90	41.75	0	9,265	0.00%
2019/01/11	3	41.87	7	41.72	41.50	-4	9,264	-0.04%
2019/01/09	14	43.05	14	43.57	40.50	0	9,288	0.00%
2019/01/02	1	40.20	1	39.95	40.00	0	8,676	0.00%
2018/12/26	57	41.41	100	40.24	37.40	-43	8,289	-0.52%
2018/12/25	12	39.88	11	40.16	39.60	1	7,869	0.01%
2018/12/24	8	39.78	11	39.51	39.75	-3	7,694	-0.04%
2018/12/22	28	40.28	5	39.91	39.05	23	7,492	0.31%
2018/12/21	35	38.34	15	38.52	40.15	20	7,198	0.28%
2018/12/20	4	36.41	1	36.50	36.50	3	6,832	0.04%
2018/12/19	1	36.25	1	36.15	35.80	0	6,640	0.00%
2018/12/17	1	35.85	1	35.60	35.35	0	6,442	0.00%
2018/12/14	0	0.00	2	34.20	34.10	-2	6,267	-0.03%
2018/12/13	0	0.00	2	34.90	34.50	-2	6,221	-0.03%
2018/12/12	20	35.95	18	35.69	35.50	2	6,141	0.03%
2018/12/11	10	34.99	0	0.00	34.90	10	6,015	0.17%
2018/12/07	96	35.67	94	36.00	35.75	2	5,814	0.03%
2018/12/06	75	35.19	75	35.62	34.50	0	5,528	0.00%
2018/12/05	13	35.57	13	35.83	37.80	0	5,190	0.00%
2018/12/03	4	33.29	32	33.03	34.45	-28	4,666	-0.60%
2018/11/28	0	0.00	20	30.85	30.65	-20	4,373	-0.46%
2018/11/22	20	30.55	0	0.00	29.70	20	4,280	0.47%
2018/11/19	17	30.62	44	30.93	31.40	-27	4,240	-0.64%
2018/11/16	28	30.39	2	29.60	29.55	26	4,139	0.63%
2018/11/09	0	0.00	2	29.60	29.60	-2	4,161	-0.05%
2018/11/06	0	0.00	1	28.00	28.00	-1	4,192	-0.02%
2018/11/02	48	31.86	16	32.30	30.30	32	4,132	0.77%
2018/11/01	14	29.31	14	30.53	30.25	0	3,918	0.00%
2018/10/25	5	28.45	5	28.50	28.45	0	3,627	0.00%
2018/10/22	53	34.23	50	33.85	33.90	3	3,923	0.08%
2018/10/18	5	35.55	5	35.60	35.85	0	4,004	0.00%
2018/10/17	25	37.66	12	37.99	37.60	13	4,006	0.32%
2018/10/15	0	0.00	20	35.85	35.95	-20	4,003	-0.50%
2018/10/11	0	0.00	5	36.60	36.50	-5	4,217	-0.12%
2018/09/28	6	45.55	6	45.74	45.55	0	5,500	0.00%
2018/09/18	0	0.00	10	50.90	50.90	-10	7,235	-0.14%
2018/09/14	10	55.10	0	0.00	54.20	10	7,648	0.13%
2018/08/09	0	0.00	90	70.92	72.00	-90	10,294	-0.87%
2018/08/08	1	72.00	111	73.37	71.20	-110	10,270	-1.07%	大賣/鉅額交易
2018/08/07	242	72.85	40	74.13	74.50	202	10,249	1.97%	大買/鉅額交易
2018/08/03	21	70.58	21	71.67	71.60	0	10,329	0.00%
2018/08/02	0	0.00	1	69.50	70.00	-1	10,387	-0.01%
2018/08/01	1	73.40	1	75.00	73.40	0	10,464	0.00%
2018/07/27	1	80.70	9	81.57	80.70	-8	10,555	-0.08%
2018/07/26	1	78.90	1	79.20	78.90	0	10,405	0.00%
2018/07/25	1	77.80	1	79.30	77.80	0	10,320	0.00%
2018/07/24	1	76.50	0	0.00	76.50	1	10,204	0.01%
2018/07/23	0	0.00	1	73.10	74.50	-1	10,145	-0.01%
2018/07/20	1	71.30	71	74.11	71.30	-70	10,038	-0.70%
2018/07/19	1	76.80	16	74.47	76.80	-15	9,970	-0.15%
2018/07/18	16	75.30	11	74.25	75.30	5	10,006	0.05%
2018/07/17	3	80.00	3	79.90	78.80	0	10,089	0.00%
2018/07/16	3	84.60	40	84.02	82.60	-37	9,995	-0.37%
2018/07/13	20	87.90	219	86.87	85.10	-199	10,005	-1.99%	大賣/鉅額交易
2018/07/12	270	82.57	68	83.63	85.50	202	9,815	2.06%	大買/鉅額交易
2018/07/11	131	83.72	3	81.40	82.20	128	9,749	1.31%	大買/鉅額交易
2018/07/09	1	83.90	0	0.00	80.50	1	9,549	0.01%
2018/07/04	0	0.00	1	87.30	91.50	-1	8,991	-0.01%
2018/07/03	1	86.00	1	93.10	86.00	0	8,811	0.00%
2018/07/02	2	90.70	134	87.41	90.30	-132	8,439	-1.56%	大賣/鉅額交易
2018/06/29	243	85.98	111	84.47	84.40	132	8,052	1.64%	大買/大賣/鉅額交易
2018/06/28	1	79.00	1	79.50	79.00	0	7,692	0.00%
2018/06/27	1	78.30	211	82.87	78.30	-210	7,559	-2.78%	大賣/鉅額交易
2018/06/25	1	80.80	6	82.68	80.80	-5	7,119	-0.07%
2018/06/22	40	90.98	4	94.63	83.00	36	6,874	0.52%
2018/06/20	5	81.52	25	82.71	80.20	-20	6,221	-0.32%
2018/06/19	0	0.00	5	88.90	88.90	-5	5,951	-0.08%
2018/06/15	131	77.47	77	76.90	80.90	54	5,913	0.91%	大買/
2018/06/14	36	73.60	0	0.00	73.60	36	5,702	0.63%
2018/06/13	103	73.07	97	73.11	74.80	6	5,575	0.11%	大買/
2018/06/12	87	71.65	72	71.80	71.80	15	5,279	0.28%
2018/06/11	100	65.30	0	0.00	65.30	100	5,043	1.98%
2018/06/07	0	0.00	11	54.87	54.00	-11	4,954	-0.22%
2018/06/06	21	54.55	10	54.40	54.50	11	4,778	0.23%
2018/06/05	0	0.00	22	55.48	50.30	-22	4,523	-0.49%
2018/06/04	18	54.88	1	54.50	55.00	17	4,289	0.40%
2018/06/01	6	48.83	1	48.60	50.00	5	4,140	0.12%
2018/05/31	6	50.70	12	49.93	47.80	-6	4,116	-0.15%
2018/05/30	6	48.70	0	0.00	49.25	6	4,191	0.14%
2018/05/11	0	0.00	240	47.76	46.10	-240	3,993	-6.01%	大賣/鉅額交易
2018/05/10	140	50.47	28	50.05	49.60	112	3,939	2.84%	大買/鉅額交易
2018/05/09	128	50.16	2	49.80	49.35	126	3,876	3.25%	大買/鉅額交易
2018/05/07	0	0.00	30	48.20	47.75	-30	3,660	-0.82%
2018/05/04	30	49.04	28	48.78	48.50	2	3,536	0.06%
2018/05/03	11	46.42	1	46.70	47.00	10	3,376	0.30%
2018/05/02	0	0.00	12	46.74	47.00	-12	3,382	-0.35%
2018/04/30	0	0.00	45	46.18	47.00	-45	3,417	-1.32%
2018/04/27	0	0.00	5	46.50	46.75	-5	3,430	-0.15%
2018/04/26	0	0.00	25	45.17	45.70	-25	3,439	-0.73%
2018/04/25	0	0.00	30	46.00	46.50	-30	3,424	-0.88%
2018/04/24	30	51.00	6	49.34	46.40	24	3,384	0.71%
2018/04/23	103	50.62	5	51.20	51.40	98	3,266	3.00%	大買/
2018/04/20	0	0.00	14	46.55	46.80	-14	3,085	-0.45%
2018/04/19	154	48.91	152	49.50	47.00	2	3,282	0.06%	大買/大賣/
2018/04/16	11	49.35	14	49.66	50.00	-3	3,227	-0.09%
2018/04/13	20	46.60	0	0.00	48.00	20	3,094	0.65%
2018/04/10	0	0.00	4	44.55	44.65	-4	3,551	-0.11%
2018/04/09	0	0.00	7	42.50	44.00	-7	3,640	-0.19%
2018/03/31	15	45.85	0	0.00	45.00	15	3,943	0.38%
2018/03/13	2	45.23	2	45.10	45.20	0	5,169	0.00%
2018/03/06	0	0.00	2	45.40	45.15	-2	5,784	-0.03%
2018/03/02	2	43.90	0	0.00	45.55	2	5,903	0.03%
2018/02/05	12	44.86	0	0.00	44.95	12	5,502	0.22%
2018/02/02	4	45.64	9	45.23	44.55	-5	5,393	-0.09%
2018/02/01	2	44.20	7	45.30	45.10	-5	5,337	-0.09%
2018/01/17	5	48.05	0	0.00	47.80	5	4,916	0.10%
2018/01/16	0	0.00	5	48.50	48.85	-5	4,885	-0.10%
2018/01/10	2	47.50	0	0.00	47.50	2	4,509	0.04%
2018/01/09	2	49.70	0	0.00	49.70	2	4,423	0.05%
2018/01/08	0	0.00	18	51.36	49.50	-18	4,310	-0.42%
2018/01/05	10	54.50	22	54.99	53.00	-12	4,216	-0.28%
2018/01/04	40	53.73	16	51.88	54.00	24	4,052	0.59%
2018/01/02	11	44.15	11	44.41	44.80	0	3,564	0.00%