凱美 (2375)-永全-南崁券商分點個股進出

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
62.6
漲跌
▲0.8
漲幅
+1.29%
成交量
327張
產業
上市電子零組件類股
535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

凱美 (2375)籌碼相關－永全-南崁券商分點個股進出

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

永全-南崁券商分點個股進出
永全-南崁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
2024/04/15	0	0.00	1	64.10	63.50	-1	427	-0.23%
2024/04/02	0	0.00	1	61.90	61.90	-1	397	-0.25%
2024/03/29	1	61.20	0	0.00	60.50	1	368	0.27%
2024/03/14	0	0.00	1	61.20	61.30	-1	456	-0.22%
2024/03/04	0	0.00	1	65.30	65.40	-1	701	-0.14%
2024/03/01	1.2	66.93	1	65.90	65.90	0.2	739	0.03%
2024/02/29	1	66.10	0	0.00	66.80	1	797	0.13%
2024/02/22	0	64.70	1	64.90	64.80	-1	915	-0.11%
2024/02/19	1	65.60	1	65.50	65.50	0	924	0.00%
2024/02/16	0	0.00	1	65.10	65.00	-1	922	-0.11%
2024/02/15	1	63.20	0	0.00	64.30	1	918	0.11%
2024/02/05	0.1	62.70	0	0.00	62.60	0.1	911	0.01%
2024/02/02	0	0.00	0.5	63.80	63.80	-0.5	907	-0.06%
2024/01/23	1	65.40	1	65.60	65.70	0	940	0.00%
2024/01/22	0	0.00	0.5	64.70	65.10	-0.5	938	-0.05%
2024/01/19	1	64.30	1	64.20	64.20	0	933	0.00%
2024/01/18	1	64.70	1	64.80	64.80	0	928	0.00%
2024/01/12	0	0.00	4	64.80	64.50	-4	891	-0.45%
2024/01/09	1	67.20	0	0.00	66.00	1	892	0.11%
2024/01/08	0	0.00	1	66.90	66.90	-1	891	-0.11%
2024/01/02	1	70.30	1	69.50	69.50	0	898	0.00%
2023/12/25	1	69.90	1	69.90	70.00	0	885	0.00%
2023/12/22	1	70.10	0	0.00	70.10	1	883	0.11%
2023/12/18	1	72.20	0	0.00	72.20	1	867	0.12%
2023/12/12	1	74.60	1.8	73.32	73.80	-0.8	828	-0.10%
2023/12/11	2	76.00	1	74.20	74.20	1	830	0.12%
2023/12/08	0	0.00	1	76.10	76.20	-1	802	-0.12%
2023/12/05	1	75.20	0	0.00	74.90	1	748	0.13%
2023/11/29	9	77.52	4	77.60	77.80	5	685	0.73%
2023/11/28	0	0.00	2	75.10	75.10	-2	625	-0.32%
2023/11/27	3	75.90	2	74.90	74.40	1	585	0.17%
2023/11/24	2	74.00	2	74.00	73.70	0	518	0.00%
2023/11/20	0	0.00	1	66.50	68.00	-1	373	-0.27%
2023/11/08	1	65.70	0	0.00	65.60	1	364	0.27%
2023/10/13	0	0.00	1	67.30	67.90	-1	360	-0.28%
2023/10/04	1	66.00	0	0.00	66.00	1	359	0.28%
2023/09/08	0	0.00	1	66.30	67.70	-1	366	-0.27%
2023/09/07	1	67.60	0	0.00	67.40	1	366	0.27%
2023/09/01	0	0.00	1	66.80	66.70	-1	346	-0.29%
2023/08/22	0	0.00	2	60.50	60.70	-2	369	-0.54%
2023/08/15	0	0.00	1	59.30	59.30	-1	381	-0.26%
2023/08/11	1	59.00	0	0.00	58.80	1	387	0.26%
2023/08/10	1	58.60	0	0.00	58.60	1	389	0.26%
2023/08/07	0	0.00	1	62.30	62.20	-1	388	-0.26%
2023/08/02	0	0.00	1	63.10	62.80	-1	392	-0.25%
2023/08/01	0	0.00	1	64.10	63.90	-1	398	-0.25%
2023/07/31	0.2	63.80	0	0.00	64.30	0.2	428	0.05%
2023/07/20	1	63.70	1	63.90	63.90	0	457	0.00%
2023/07/19	1	65.00	1	63.70	63.70	0	465	0.00%
2023/07/14	1	66.50	0	0.00	66.00	1	513	0.19%
2023/07/13	0	0.00	4	66.50	66.20	-4	548	-0.73%
2023/07/12	0	0.00	1	66.50	66.50	-1	566	-0.18%
2023/07/11	1	67.30	1	66.80	66.80	0	603	0.00%
2023/07/10	3	66.70	1	66.40	66.50	2	667	0.30%
2023/07/07	1	67.00	0	0.00	67.30	1	712	0.14%
2023/07/05	0	0.00	1	68.10	67.80	-1	784	-0.13%
2023/07/03	3	68.13	1	68.30	67.80	2	797	0.25%
2023/06/29	1	68.00	2	68.10	67.80	-1	832	-0.12%
2023/06/27	0	0.00	2	66.60	66.60	-2	881	-0.23%
2023/06/20	1	68.00	0	0.00	68.00	1	995	0.10%
2023/06/16	0	0.00	1	69.00	69.00	-1	1,031	-0.10%
2023/06/15	1	69.00	0	0.00	69.70	1	1,047	0.10%
2023/06/14	0	0.00	1	69.00	69.00	-1	1,062	-0.09%
2023/06/12	0.4	68.80	1	68.80	68.80	-0.6	1,136	-0.05%
2023/06/09	1	70.00	2	69.90	69.60	-1	1,158	-0.09%
2023/06/08	0	0.00	1	70.00	69.50	-1	1,195	-0.08%
2023/06/06	1	72.20	0	0.00	71.10	1	1,342	0.07%
2023/06/05	7	73.80	0	0.00	73.40	7	1,484	0.47%
2023/06/02	1	71.60	1	73.40	73.00	0	1,599	0.00%
2023/05/31	1	70.40	0	0.00	70.70	1	1,768	0.06%
2023/05/12	0.2	67.90	0	0.00	68.00	0.2	2,213	0.01%
2023/05/02	0	0.00	1	69.00	68.90	-1	2,228	-0.04%
2023/04/28	0	0.00	4	70.30	69.00	-4	2,230	-0.18%
2023/04/27	4	67.30	0	0.00	67.90	4	2,222	0.18%
2023/04/26	1	68.00	1	67.90	67.80	0	2,217	0.00%
2023/04/25	0	0.00	3	69.27	68.20	-3	2,213	-0.14%
2023/04/24	1	71.20	0	0.00	71.10	1	2,203	0.05%
2023/04/21	2	70.30	0	0.00	70.30	2	2,198	0.09%
2023/04/20	0	0.00	1	75.00	73.20	-1	2,178	-0.05%
2023/04/19	1	74.50	0	0.00	74.70	1	2,174	0.05%
2023/04/17	1	76.00	1	77.40	77.40	0	2,127	0.00%
2023/04/14	1	76.50	2	77.40	76.80	-1	2,107	-0.05%
2023/04/13	39	78.09	39	75.66	75.50	0	2,067	0.00%
2023/04/12	21	78.00	18	77.03	77.00	3	2,003	0.15%
2023/04/10	1	75.90	0	0.00	74.80	1	1,942	0.05%
2023/04/07	1.2	72.58	0	0.00	72.50	1.2	1,883	0.06%
2023/04/06	1	73.00	5	74.10	72.80	-4	1,874	-0.21%
2023/03/31	0	0.00	2	75.15	74.00	-2	1,865	-0.11%
2023/03/28	2	76.80	0	0.00	73.30	2	1,811	0.11%
2023/03/24	0	0.00	0.1	78.20	78.10	-0.1	1,767	0.00%
2023/03/23	1.1	78.03	1	79.10	79.10	0.1	1,740	0.00%
2023/03/22	0	0.00	0.1	75.50	75.40	-0.1	1,663	0.00%
2023/03/21	1	75.10	0	0.00	75.10	1	1,651	0.06%
2023/03/20	1.1	73.84	3	75.00	76.50	-1.9	1,626	-0.12%
2023/03/15	0	0.00	1	78.00	76.30	-1	1,580	-0.06%
2023/03/14	7	75.41	0	0.00	75.30	7	1,538	0.46%
2023/03/10	0	0.00	3	79.40	78.50	-3	1,502	-0.20%
2023/03/09	0	0.00	3	81.50	80.70	-3	1,448	-0.21%
2023/03/08	0	0.00	1	80.00	80.00	-1	1,349	-0.07%
2023/03/07	0	0.00	1	76.70	76.80	-1	1,199	-0.08%
2023/03/06	2	73.30	4	75.48	76.00	-2	1,069	-0.19%
2023/03/03	1	69.90	10	69.41	69.10	-9	931	-0.97%
2023/03/01	1	65.80	1	66.00	65.80	0	864	0.00%
2023/02/24	1	67.30	0	0.00	66.80	1	856	0.12%
2023/02/23	1	67.70	0	0.00	68.10	1	847	0.12%
2023/02/22	2	67.30	0	0.00	67.20	2	837	0.24%
2023/02/21	2	69.60	0	0.00	69.40	2	817	0.24%
2023/02/20	2	70.20	0	0.00	70.40	2	800	0.25%
2023/02/17	1	71.50	0	0.00	71.50	1	752	0.13%
2023/02/16	0	0.00	0.5	69.30	69.30	-0.5	548	-0.09%
2023/02/15	0	0.00	1	62.90	63.00	-1	460	-0.22%
2023/02/10	0	0.00	1	60.10	60.20	-1	437	-0.23%
2023/02/09	0	0.00	1	60.50	60.50	-1	446	-0.22%
2023/02/08	1	62.40	1	62.20	62.20	0	442	0.00%
2023/02/03	3	64.43	0	0.00	63.50	3	442	0.68%
2023/02/02	1	64.30	0	0.00	64.70	1	441	0.23%
2023/02/01	1	61.70	0	0.00	63.80	1	426	0.23%
2023/01/31	0	0.00	1	59.90	60.70	-1	401	-0.25%
2023/01/30	0	0.00	1	59.00	58.90	-1	392	-0.25%
2023/01/17	2	57.60	0	0.00	57.50	2	390	0.51%
2023/01/16	4	57.90	0	0.00	57.50	4	392	1.02%
2023/01/06	0	0.00	1	56.80	57.30	-1	370	-0.27%
2022/12/05	1	64.60	0	0.00	64.50	1	435	0.23%
2022/11/22	0	0.00	8	56.10	56.00	-8	540	-1.48%
2022/11/16	0	0.00	1	58.70	58.30	-1	561	-0.18%
2022/11/15	1	57.70	0	0.00	57.50	1	564	0.18%
2022/11/11	0	0.00	1	55.60	55.60	-1	567	-0.18%
2022/11/09	1	54.80	1	55.80	55.80	0	568	0.00%
2022/11/08	0	0.00	2	55.10	53.90	-2	564	-0.35%
2022/11/07	0	0.00	1	55.30	54.50	-1	570	-0.18%
2022/11/04	0	0.00	3	53.30	54.20	-3	565	-0.53%
2022/11/01	1	51.60	1	51.90	51.90	0	580	0.00%
2022/10/31	0.2	51.80	0	0.00	51.90	0.2	585	0.03%
2022/10/27	1	50.40	1	51.50	51.60	0	601	0.00%
2022/10/26	1	49.95	1	49.90	49.90	0	610	0.00%
2022/10/24	1	51.20	0	0.00	50.50	1	641	0.16%
2022/10/21	0	0.00	1	50.00	49.95	-1	667	-0.15%
2022/10/18	1	51.40	0	0.00	51.70	1	897	0.11%
2022/10/07	0	0.00	12	51.50	51.30	-12	927	-1.29%
2022/10/06	0	0.00	1	52.00	52.00	-1	934	-0.11%
2022/10/04	1	51.30	0	0.00	51.70	1	960	0.10%
2022/10/03	0	0.00	1	50.80	50.70	-1	974	-0.10%
2022/09/28	3	48.70	0	0.00	48.40	3	985	0.30%
2022/09/27	0.2	52.00	0	0.00	52.00	0.2	981	0.02%
2022/09/26	1	52.10	1	50.40	50.50	0	981	0.00%
2022/09/23	1	55.80	0	0.00	54.50	1	977	0.10%
2022/09/21	3	57.30	0	0.00	56.70	3	991	0.30%
2022/09/20	0	0.00	1	58.30	58.10	-1	1,001	-0.10%
2022/09/19	1.2	58.83	1	58.60	58.60	0.2	1,008	0.02%
2022/09/14	1	60.80	0	0.00	61.00	1	1,003	0.10%
2022/08/30	0	0.00	1	58.60	58.40	-1	970	-0.10%
2022/08/24	2	62.30	0	0.00	62.00	2	946	0.21%
2022/08/23	0	0.00	5	58.00	60.30	-5	906	-0.55%
2022/08/09	0	0.00	0.6	51.60	51.60	-0.6	846	-0.07%
2022/08/08	0	0.00	1	51.70	51.70	-1	846	-0.12%
2022/08/05	1	52.10	0.4	52.20	52.20	0.6	847	0.07%
2022/08/02	1	53.90	1	52.50	52.50	0	841	0.00%
2022/08/01	1	54.60	1	54.90	54.90	0	836	0.00%
2022/07/27	1	54.80	1	55.40	55.50	0	828	0.00%
2022/07/25	1	55.20	1	56.30	56.30	0	813	0.00%
2022/07/22	1	56.60	1	56.00	55.90	0	813	0.00%
2022/07/21	2	55.90	1	57.10	57.20	1	816	0.12%
2022/07/20	3	57.33	3	55.73	55.60	0	807	0.00%
2022/07/19	3	57.43	0	0.00	57.00	3	803	0.37%
2022/07/18	2	57.70	1	58.00	59.00	1	780	0.13%
2022/07/15	1	57.30	2	57.45	57.50	-1	651	-0.15%
2022/07/14	1	51.60	0	0.00	52.30	1	586	0.17%
2022/07/12	0	0.00	2	49.13	48.85	-2	593	-0.34%
2022/06/21	0	0.00	7	56.80	58.20	-7	629	-1.11%
2022/05/31	0	0.00	10	67.40	67.50	-10	676	-1.48%
2022/05/27	10	65.70	0	0.00	65.80	10	681	1.47%
2022/05/20	5	65.00	0	0.00	64.80	5	715	0.70%
2022/05/16	0	0.00	1	62.20	62.30	-1	715	-0.14%
2022/05/11	0	0.00	1	61.50	61.60	-1	713	-0.14%
2022/04/07	1	79.80	0	0.00	77.40	1	1,296	0.08%
2022/03/28	0	0.00	0	84.40	84.90	0	1,456	0.00%
2022/03/25	0	0.00	1	81.00	80.80	-1	1,448	-0.07%
2022/03/18	0	0.00	2	79.25	79.10	-2	1,655	-0.12%
2022/03/17	0	0.00	1	80.20	80.40	-1	1,722	-0.06%
2022/03/15	0	0.00	1	79.00	78.50	-1	1,826	-0.05%
2022/03/04	1	88.10	0	0.00	88.10	1	3,734	0.03%
2022/03/01	0	0.00	6	90.30	90.30	-6	5,273	-0.11%
2022/02/24	0	0.00	4	89.30	87.30	-4	5,554	-0.07%
2022/02/22	1	89.60	0	0.00	90.00	1	5,586	0.02%
2022/02/17	0	0.00	2	93.30	91.50	-2	5,663	-0.04%
2022/02/09	2	93.40	0	0.00	93.70	2	5,730	0.03%
2022/02/08	0	0.00	1	92.70	92.90	-1	5,748	-0.02%
2022/01/26	0	0.00	2	88.30	88.20	-2	5,790	-0.03%
2022/01/25	2	88.75	10	90.00	88.30	-8	5,798	-0.14%
2022/01/24	1	89.50	0	0.00	90.50	1	5,792	0.02%
2022/01/21	1	90.60	0	0.00	90.00	1	5,790	0.02%
2022/01/11	1	94.50	0	0.00	94.70	1	5,711	0.02%
2022/01/06	1	101.50	25	100.50	100.00	-24	5,630	-0.43%
2022/01/05	3	104.50	1	103.00	103.00	2	5,605	0.04%
2022/01/04	4	104.00	4	106.50	105.50	0	5,555	0.00%
2022/01/03	25	102.10	3	102.67	104.50	22	5,410	0.41%
2021/12/30	0	0.00	2	100.50	101.00	-2	5,348	-0.04%
2021/12/29	1	99.20	1	99.20	99.10	0	5,319	0.00%
2021/12/28	1	99.80	1	98.80	99.30	0	5,317	0.00%
2021/12/23	1	98.80	0	0.00	98.70	1	5,269	0.02%
2021/12/20	1	97.60	0	0.00	97.60	1	5,189	0.02%
2021/12/17	10	99.90	0.7	99.80	99.50	9.3	5,132	0.18%
2021/12/16	1	101.00	1	101.50	101.00	0	5,096	0.00%
2021/12/15	11	103.23	0	0.00	100.50	11	5,079	0.22%
2021/12/13	0	0.00	1	104.00	103.00	-1	5,006	-0.02%
2021/12/10	2	101.25	0	0.00	101.00	2	4,945	0.04%
2021/12/08	0	0.00	2	105.00	105.00	-2	4,825	-0.04%
2021/12/07	22	106.98	24	107.71	105.50	-2	4,723	-0.04%
2021/12/06	1	114.00	0	0.00	114.50	1	4,378	0.02%
2021/12/03	19	115.50	0	0.00	116.50	19	4,312	0.44%
2021/12/02	6	118.33	6	117.58	113.00	0	4,177	0.00%
2021/12/01	15	119.27	12	117.17	117.00	3	3,918	0.08%
2021/11/30	10	119.35	12	120.79	117.00	-2	3,566	-0.06%
2021/11/29	5	113.50	3	113.83	113.50	2	3,000	0.07%
2021/11/26	3	112.00	5	111.00	115.50	-2	2,633	-0.08%
2021/11/25	13	108.81	14	107.75	111.50	-1	1,878	-0.05%
2021/11/24	0	0.00	6	103.43	105.00	-6	1,479	-0.41%
2021/11/23	0	0.00	1	98.00	95.50	-1	1,280	-0.08%
2021/11/22	0	0.00	1	94.00	93.60	-1	1,208	-0.08%
2021/11/19	1	92.70	2	92.20	92.40	-1	1,201	-0.08%
2021/11/18	1	91.80	9	94.07	92.00	-8	1,203	-0.66%
2021/11/17	9	93.40	0	0.00	93.40	9	1,196	0.75%
2021/11/16	2	90.10	0	0.00	89.60	2	1,227	0.16%
2021/11/15	1	89.90	0	0.00	90.70	1	1,294	0.08%
2021/11/09	0	0.00	5	86.00	88.20	-5	1,378	-0.36%
2021/11/04	5	88.20	0	0.00	87.00	5	1,454	0.34%
2021/11/03	0	0.00	2	87.50	87.00	-2	1,461	-0.14%
2021/11/02	2	83.00	1	83.00	83.00	1	1,481	0.07%
2021/11/01	0	0.00	0.3	87.10	87.50	-0.3	1,509	-0.02%
2021/10/28	1	90.20	0	0.00	85.90	1	1,566	0.06%
2021/10/25	0	0.00	2	84.10	84.40	-2	1,579	-0.13%
2021/10/07	0	0.00	11	80.49	80.90	-11	1,941	-0.57%
2021/10/05	0	0.00	1	77.80	80.50	-1	2,027	-0.05%
2021/09/29	1	82.00	0	0.00	82.00	1	2,625	0.04%
2021/09/17	0	0.00	3	88.13	89.70	-3	3,741	-0.08%
2021/09/15	1	89.50	0	0.00	89.40	1	3,852	0.03%
2021/09/14	1	91.50	0	0.00	91.40	1	3,980	0.03%
2021/09/10	2	92.80	10	92.03	92.70	-8	4,166	-0.19%
2021/09/09	2	92.00	0	0.00	91.70	2	4,652	0.04%
2021/09/06	0	0.00	4	95.00	93.30	-4	5,158	-0.08%
2021/08/30	1	103.00	1	103.50	102.00	0	5,408	0.00%
2021/08/26	2	102.00	0	0.00	101.50	2	5,548	0.04%
2021/08/25	1	102.50	1	104.00	104.00	0	5,627	0.00%
2021/08/24	1	100.00	1	100.00	100.50	0	5,661	0.00%
2021/08/20	1	95.50	0	0.00	96.80	1	5,777	0.02%
2021/08/19	2	94.50	0	0.00	93.00	2	5,800	0.03%
2021/08/09	11	108.86	0	0.00	107.00	11	6,461	0.17%
2021/08/06	2	112.50	1	114.00	111.00	1	6,647	0.02%
2021/08/05	3	109.00	0	0.00	111.00	3	6,751	0.04%
2021/08/04	0	0.00	2	106.50	112.00	-2	6,864	-0.03%
2021/08/03	4	105.00	2	106.50	105.00	2	6,915	0.03%
2021/07/27	0	0.00	1	110.50	109.50	-1	7,484	-0.01%
2021/07/23	1	112.50	0	0.00	112.00	1	7,663	0.01%
2021/07/22	0	0.00	31	114.53	112.50	-31	7,736	-0.40%
2021/07/21	2	111.00	0	0.00	111.00	2	7,787	0.03%
2021/07/20	2	112.25	0	0.00	110.00	2	7,776	0.03%
2021/07/19	0	0.00	2	114.00	113.50	-2	7,786	-0.03%
2021/07/16	30	115.00	0	0.00	113.50	30	7,830	0.38%
2021/07/15	13	114.62	0	0.00	114.50	13	7,884	0.16%
2021/07/14	0	0.00	2	114.00	114.00	-2	8,022	-0.02%
2021/07/08	0	0.00	1	120.00	119.00	-1	8,066	-0.01%
2021/07/07	2	123.75	1	123.00	120.50	1	8,101	0.01%
2021/07/06	2	123.00	25	121.50	121.50	-23	7,972	-0.29%
2021/07/05	20	120.33	4	119.00	118.00	16	7,865	0.20%
2021/07/02	1	114.50	2	115.25	115.50	-1	7,760	-0.01%
2021/07/01	7	114.86	1	117.00	114.00	6	8,048	0.07%
2021/06/30	3	117.50	12	119.71	123.00	-9	8,037	-0.11%
2021/06/29	3	114.17	1	115.50	112.00	2	7,900	0.03%
2021/06/28	3	111.50	1	112.50	112.50	2	7,787	0.03%
2021/06/25	0	0.00	1	116.50	113.00	-1	7,774	-0.01%
2021/06/24	1	114.50	0	0.00	114.50	1	7,802	0.01%
2021/06/23	1	115.50	2	117.25	115.50	-1	7,897	-0.01%
2021/06/22	11	115.86	0	0.00	112.00	11	7,990	0.14%
2021/06/21	2	115.75	1	114.00	113.50	1	8,099	0.01%
2021/06/18	9	119.22	6	118.58	117.00	3	8,071	0.04%
2021/06/17	3	113.33	8	115.88	117.50	-5	7,670	-0.07%
2021/06/16	4	107.75	2	107.00	107.00	2	7,512	0.03%
2021/06/15	2	104.50	12	106.79	108.00	-10	7,507	-0.13%
2021/06/11	5	104.00	5	107.50	103.50	0	7,479	0.00%
2021/06/10	1	104.00	0	0.00	104.50	1	7,614	0.01%
2021/06/09	5	103.00	0	0.00	103.00	5	7,802	0.06%
2021/06/08	1	104.50	2	104.50	104.50	-1	7,814	-0.01%
2021/06/07	3	102.83	0	0.00	102.50	3	7,863	0.04%
2021/06/04	0	0.00	10	105.00	105.00	-10	7,874	-0.13%
2021/06/03	0	0.00	2	103.75	104.00	-2	7,867	-0.03%
2021/06/02	4	103.63	3	101.33	100.00	1	7,833	0.01%
2021/06/01	5	104.50	0	0.00	105.00	5	7,781	0.06%
2021/05/31	2	105.50	1	106.00	104.50	1	7,760	0.01%
2021/05/26	3	107.17	3	104.50	104.50	0	7,654	0.00%
2021/05/25	3	107.17	3	107.50	108.00	0	7,623	0.00%
2021/05/24	0	0.00	10	98.20	98.60	-10	7,669	-0.13%
2021/05/20	0	0.00	1	93.40	93.00	-1	8,255	-0.01%
2021/05/19	0	0.00	8	96.70	95.40	-8	8,409	-0.10%
2021/05/18	2	92.15	2	93.50	96.90	0	8,638	0.00%
2021/05/17	1	87.00	0	0.00	88.90	1	8,770	0.01%
2021/05/14	13	95.73	2	100.25	93.00	11	8,852	0.12%
2021/05/13	2	89.75	1	93.60	91.60	1	8,935	0.01%
2021/05/12	11	94.81	0	0.00	90.90	11	9,089	0.12%
2021/05/11	11	102.82	0	0.00	101.00	11	9,090	0.12%
2021/05/10	0	0.00	2	113.50	110.50	-2	9,152	-0.02%
2021/05/07	1	112.00	11	111.18	113.00	-10	9,214	-0.11%
2021/05/05	1	108.50	0	0.00	102.50	1	9,563	0.01%
2021/05/04	12	104.08	2	106.50	106.00	10	9,851	0.10%
2021/05/03	2	117.00	1.2	116.30	113.50	0.9	10,170	0.01%
2021/04/29	1	125.00	2	125.00	125.00	-1	10,099	-0.01%
2021/04/28	1	125.00	3	127.83	128.50	-2	10,166	-0.02%
2021/04/27	0	0.00	5	125.30	126.50	-5	10,239	-0.05%
2021/04/26	2.3	123.43	1	124.00	123.50	1.3	10,222	0.01%
2021/04/23	0	0.00	0.2	121.50	122.50	-0.2	10,282	0.00%
2021/04/22	0	0.00	1	119.50	119.50	-1	10,494	-0.01%
2021/04/21	1	125.50	0	0.00	123.50	1	10,620	0.01%
2021/04/20	3	128.00	2	126.50	127.50	1	10,940	0.01%
2021/04/19	1	126.00	0	0.00	123.00	1	10,902	0.01%
2021/04/15	1	124.00	1	125.00	124.00	0	11,107	0.00%
2021/04/14	0	0.00	1	125.00	125.00	-1	11,202	-0.01%
2021/04/13	5	122.70	2	124.75	122.50	3	11,300	0.03%
2021/04/12	1	123.50	0	0.00	121.50	1	11,314	0.01%
2021/04/09	2	126.25	5	125.00	126.00	-3	11,401	-0.03%
2021/04/08	10	134.00	10	133.30	131.00	0	11,427	0.00%
2021/04/07	7	133.71	3	133.50	133.50	4	11,575	0.03%
2021/04/06	14	128.57	1	127.00	129.50	13	11,354	0.11%
2021/04/01	0	0.00	10	123.00	121.50	-10	11,260	-0.09%
2021/03/31	1	119.00	1	118.50	117.50	0	11,387	0.00%
2021/03/30	2	119.00	10	118.00	118.50	-8	11,764	-0.07%
2021/03/29	1	120.00	1	119.00	117.00	0	11,926	0.00%
2021/03/26	10	120.00	1	120.00	119.50	9	12,174	0.07%
2021/03/25	4	114.00	1	120.00	114.00	3	12,118	0.02%
2021/03/24	7	122.79	0	0.00	120.00	7	12,075	0.06%
2021/03/23	4	131.50	4	131.88	131.00	0	12,106	0.00%
2021/03/22	1	131.00	4	130.75	130.50	-3	12,209	-0.02%
2021/03/19	1	133.00	0	0.00	133.00	1	12,296	0.01%
2021/03/18	1	133.50	1	138.00	134.50	0	12,427	0.00%
2021/03/17	12	134.21	2	134.50	134.00	10	12,481	0.08%
2021/03/16	23	138.41	23	135.61	134.50	0	12,505	0.00%
2021/03/15	3	132.17	2	134.50	134.50	1	12,413	0.01%
2021/03/12	1	128.50	0.1	128.00	128.00	0.9	12,305	0.01%
2021/03/11	3	122.50	3	127.00	131.00	0	12,362	0.00%
2021/03/10	0	0.00	3	119.33	121.50	-3	12,362	-0.02%
2021/03/09	2	111.00	2	111.25	110.50	0	12,470	0.00%
2021/03/08	0	0.00	1	121.00	117.00	-1	12,466	-0.01%
2021/03/04	2	126.50	0	0.00	127.00	2	12,695	0.02%
2021/03/03	3	125.83	2	128.50	130.00	1	12,775	0.01%
2021/03/02	11	133.86	0	0.00	126.00	11	12,890	0.09%
2021/02/26	1	131.00	1	133.00	130.00	0	13,034	0.00%
2021/02/25	2	134.50	1.1	134.20	132.00	0.9	13,343	0.01%
2021/02/24	2	133.50	9.5	130.42	129.00	-7.5	13,326	-0.06%
2021/02/23	5	138.20	3	137.50	137.50	2	13,344	0.01%
2021/02/22	49	136.65	55	138.13	139.50	-6	13,052	-0.05%
2021/02/19	0	0.00	10	123.50	127.50	-10	13,152	-0.08%
2021/02/18	22	122.05	5	120.00	124.00	17	13,244	0.13%
2021/02/17	11	114.18	15	116.80	117.50	-4	13,484	-0.03%
2021/02/05	1	106.00	5	106.00	107.00	-4	13,531	-0.03%
2021/02/04	10	104.50	1	104.00	104.00	9	13,967	0.06%
2021/02/03	1	103.50	5	105.00	104.00	-4	14,127	-0.03%
2021/02/01	0	0.00	2	96.05	96.50	-2	13,833	-0.01%
2021/01/29	4.2	100.62	0	0.00	98.50	4.2	13,785	0.03%
2021/01/28	0	0.00	3	107.50	101.00	-3	13,657	-0.02%
2021/01/27	4	100.63	4	101.00	100.50	0	13,700	0.00%
2021/01/26	3	102.50	1	102.00	99.10	2	13,769	0.01%
2021/01/25	0	0.00	2	106.50	107.00	-2	13,404	-0.01%
2021/01/22	3	97.90	2	99.20	97.60	1	12,966	0.01%
2021/01/21	2	97.30	2	97.30	98.00	0	12,896	0.00%
2021/01/20	3	95.00	3	94.87	93.80	0	12,789	0.00%
2021/01/19	1	101.50	0	0.00	99.00	1	12,639	0.01%
2021/01/18	2	100.00	2	100.00	100.50	0	12,578	0.00%
2021/01/15	8	103.00	12	102.96	101.00	-4	12,515	-0.03%
2021/01/14	17	99.46	14.6	100.84	102.50	2.4	12,336	0.02%
2021/01/13	4	100.38	6	99.38	100.00	-2	12,264	-0.02%
2021/01/12	1	91.80	0	0.00	93.20	1	12,028	0.01%
2021/01/11	4	97.48	0	0.00	95.60	4	12,396	0.03%
2021/01/08	5	98.80	13	99.66	95.20	-8	12,534	-0.06%
2021/01/07	2	98.30	3.2	97.85	97.50	-1.2	12,342	-0.01%
2021/01/06	3	99.57	4	99.48	96.00	-1	12,234	-0.01%
2021/01/05	4	97.23	3	97.90	97.70	1	12,030	0.01%
2021/01/04	0.2	97.00	20.5	95.40	97.50	-20.3	11,917	-0.17%
2020/12/31	6	92.15	1	92.30	91.60	5	11,758	0.04%
2020/12/30	6	89.08	9	89.87	91.90	-3	11,606	-0.03%
2020/12/29	5	85.66	1	86.00	84.80	4	11,358	0.04%
2020/12/28	0	0.00	3	86.33	85.00	-3	11,243	-0.03%
2020/12/25	6	85.58	0	0.00	84.80	6	11,135	0.05%
2020/12/24	1	85.00	3.6	85.98	86.20	-2.6	10,948	-0.02%
2020/12/23	2	78.65	1	81.00	78.40	1	10,487	0.01%
2020/12/22	22	77.12	31.8	79.54	77.90	-9.8	10,269	-0.10%
2020/12/21	2	74.40	4	75.08	75.00	-2	9,943	-0.02%
2020/12/18	1	75.70	1	74.00	73.70	0	9,853	0.00%
2020/12/17	0	0.00	6	75.00	75.20	-6	9,668	-0.06%
2020/12/16	1	71.50	2	72.70	72.80	-1	9,437	-0.01%
2020/12/15	3	70.43	2	72.80	68.30	1	9,266	0.01%
2020/12/14	5	71.30	17	74.70	73.60	-12	9,095	-0.13%
2020/12/11	0	0.00	1	69.50	69.70	-1	8,808	-0.01%
2020/12/10	1	71.00	0	0.00	70.90	1	8,667	0.01%
2020/12/09	2	73.10	2.2	72.45	72.10	-0.2	8,565	0.00%
2020/12/08	0	0.00	1.1	68.90	69.00	-1.1	8,371	-0.01%
2020/12/07	1	70.30	0	0.00	70.60	1	8,252	0.01%
2020/12/04	1	70.80	0.4	71.00	71.60	0.6	8,135	0.01%
2020/12/03	0	0.00	2	69.90	70.10	-2	8,054	-0.02%
2020/11/27	2	66.35	1	66.30	66.90	1	7,549	0.01%
2020/11/26	1	65.20	1	65.40	66.20	0	7,437	0.00%
2020/11/25	11	65.44	10	64.94	63.90	1	7,271	0.01%
2020/11/24	0	0.00	2	65.80	65.50	-2	7,077	-0.03%
2020/11/23	2	62.50	11	62.73	62.60	-9	6,734	-0.13%
2020/11/20	1	62.70	17	61.89	62.00	-16	6,608	-0.24%
2020/11/19	12.3	60.62	0	0.00	60.60	12.3	6,320	0.19%
2020/11/18	1	60.50	2	61.90	61.40	-1	6,176	-0.02%
2020/11/17	28	60.02	12	59.71	60.00	16	5,780	0.28%
2020/11/16	7	58.27	11	59.28	58.40	-4	5,492	-0.07%
2020/11/12	1	57.10	27	57.76	57.00	-26	4,661	-0.56%
2020/11/11	5	51.18	10	53.19	53.30	-5	4,040	-0.12%
2020/11/10	3	49.60	1	50.40	49.75	2	3,616	0.06%
2020/11/09	20	50.60	0	0.00	49.35	20	3,553	0.56%
2020/11/05	5	50.40	2	50.80	50.80	3	3,391	0.09%
2020/11/04	3	50.70	1	49.90	49.90	2	3,238	0.06%
2020/11/03	2	48.05	0	0.00	48.60	2	2,785	0.07%
2020/11/02	0	0.00	5.1	44.35	44.20	-5.1	2,637	-0.19%
2020/10/27	0	0.00	14	46.40	46.70	-14	2,770	-0.51%
2020/10/21	1	50.50	0	0.00	48.20	1	2,642	0.04%
2020/10/20	0	0.00	7.8	49.39	49.20	-7.8	2,518	-0.31%
2020/10/19	7	50.05	5	49.26	49.50	2	2,366	0.08%
2020/10/16	0	0.00	2	47.00	47.00	-2	1,867	-0.11%
2020/10/08	0	0.00	3	43.60	42.55	-3	1,652	-0.18%
2020/09/29	0	0.00	1.1	41.50	41.25	-1.1	1,554	-0.07%
2020/09/09	0	0.00	2.5	41.43	41.45	-2.5	1,680	-0.15%
2020/09/07	3	42.27	0	0.00	42.25	3	1,767	0.17%
2020/08/24	2	42.25	0	0.00	42.25	2	2,141	0.09%
2020/08/18	2	47.10	5	46.85	46.85	-3	2,228	-0.13%
2020/08/17	5.7	46.10	0.7	47.85	48.00	5	2,258	0.22%
2020/08/03	0	0.00	1	35.00	34.85	-1	2,350	-0.04%
2020/07/31	2	34.85	0	0.00	34.70	2	2,658	0.08%
2020/07/28	0	0.00	2	34.05	34.10	-2	3,170	-0.06%
2020/07/23	0	0.00	1	35.50	35.25	-1	3,158	-0.03%
2020/07/22	0	0.00	3	34.30	34.20	-3	3,161	-0.09%
2020/07/21	2	34.33	0	0.00	33.85	2	3,201	0.06%
2020/07/17	10	33.00	0	0.00	32.85	10	3,227	0.31%
2020/07/15	0	0.00	0.1	32.90	33.05	-0.1	3,278	0.00%
2020/07/13	3	33.75	0	0.00	33.65	3	3,356	0.09%
2020/07/09	3	35.20	0	0.00	34.90	3	3,520	0.09%
2020/07/07	0	0.00	1	34.80	34.80	-1	3,663	-0.03%
2020/07/06	1	35.15	0	0.00	35.10	1	3,851	0.03%
2020/07/02	0	0.00	4	34.65	34.65	-4	4,077	-0.10%
2020/06/16	15	36.20	0	0.00	36.35	15	4,302	0.35%
2020/06/11	4	36.70	0	0.00	36.10	4	4,395	0.09%
2020/06/08	0	0.00	2	37.90	37.90	-2	4,552	-0.04%
2020/06/04	3	38.60	6	38.63	38.70	-3	4,538	-0.07%
2020/06/02	1	38.35	0	0.00	37.80	1	4,491	0.02%
2020/06/01	4	38.25	0	0.00	38.40	4	4,457	0.09%
2020/05/29	1	37.45	1	37.30	37.40	0	4,403	0.00%
2020/05/28	0	0.00	3	37.83	37.90	-3	4,407	-0.07%
2020/05/27	2	37.25	1	37.10	36.75	1	4,323	0.02%
2020/05/26	0	0.00	2	36.90	36.65	-2	4,355	-0.05%
2020/05/25	1	36.35	0	0.00	36.50	1	4,385	0.02%
2020/05/21	0	0.00	2	37.35	37.25	-2	4,407	-0.05%
2020/05/19	0	0.00	4	36.68	36.75	-4	4,448	-0.09%
2020/05/18	3	36.20	2	35.85	35.70	1	4,457	0.02%
2020/05/15	1	37.40	2	36.60	36.50	-1	4,478	-0.02%
2020/05/12	2	37.60	1	38.05	38.40	1	4,428	0.02%
2020/05/11	0	0.00	4	38.65	38.35	-4	4,449	-0.09%
2020/05/08	8	38.37	6	38.19	37.55	2	4,441	0.05%
2020/05/07	24.1	39.25	0	0.00	39.20	24.1	4,380	0.55%
2020/05/06	181	37.09	189	37.97	38.15	-8	4,085	-0.20%	大買/大賣/
2020/05/05	2	34.95	12	34.68	34.70	-10	3,688	-0.27%
2020/05/04	6	33.65	0	0.00	33.70	6	3,668	0.16%
2020/04/30	0	0.00	1	34.40	34.40	-1	3,742	-0.03%
2020/04/29	0	0.00	2	34.10	34.15	-2	3,684	-0.05%
2020/04/28	0	0.00	1	34.70	34.30	-1	3,696	-0.03%
2020/04/27	2	34.35	0	0.00	34.45	2	3,720	0.05%
2020/04/24	0	0.00	10	34.07	33.80	-10	3,691	-0.27%
2020/04/23	1	33.45	2	33.43	33.45	-1	3,703	-0.03%
2020/04/22	1	32.35	1	32.65	33.20	0	3,718	0.00%
2020/04/21	2	33.25	30	33.60	32.35	-28	3,749	-0.75%
2020/04/20	4	34.13	1	34.25	33.90	3	3,767	0.08%
2020/04/17	1	34.05	1.1	33.75	33.75	-0.1	3,778	0.00%
2020/04/16	1	34.30	1	34.30	34.30	0	3,760	0.00%
2020/04/15	13	35.72	11	33.84	34.20	2	3,757	0.05%
2020/04/14	19	33.42	7	33.53	33.55	12	3,688	0.33%
2020/04/13	1	33.60	1	33.20	32.65	0	3,813	0.00%
2020/04/10	36	34.08	1	34.40	34.40	35	3,879	0.90%
2020/04/09	3	36.02	2	35.45	33.95	1	4,140	0.02%
2020/04/08	1	34.25	3	34.87	35.40	-2	4,011	-0.05%
2020/04/07	1	32.10	0	0.00	32.20	1	4,092	0.02%
2020/04/06	15	30.08	30	29.96	30.10	-15	4,345	-0.35%
2020/03/31	0	0.00	1	29.95	29.70	-1	4,475	-0.02%
2020/03/30	1	29.65	1	29.80	29.60	0	4,518	0.00%
2020/03/25	0	0.00	6	27.84	28.35	-6	4,624	-0.13%
2020/03/23	5	24.75	0	0.00	24.75	5	4,545	0.11%
2020/03/20	0	0.00	1	26.75	27.00	-1	4,520	-0.02%
2020/03/19	1	25.55	100	25.40	25.25	-99	4,478	-2.21%
2020/03/16	0	0.00	3	30.00	29.50	-3	4,367	-0.07%
2020/03/13	4	28.50	1	28.80	28.70	3	4,289	0.07%
2020/03/12	2	32.05	0	0.00	31.65	2	4,241	0.05%
2020/03/11	3	35.80	2	35.10	35.10	1	4,204	0.02%
2020/03/05	1	38.65	3	38.72	38.65	-2	4,232	-0.05%
2020/03/03	2.1	38.72	1	38.70	38.70	1.1	4,237	0.03%
2020/03/02	0	0.00	3	38.05	38.05	-3	4,219	-0.07%
2020/02/27	0	0.00	6	37.83	37.80	-6	4,210	-0.14%
2020/02/26	0.1	39.70	1	39.85	39.65	-0.9	4,164	-0.02%
2020/02/25	2	40.73	1	40.85	40.60	1	4,108	0.02%
2020/02/24	1	40.50	1	40.60	40.65	0	4,069	0.00%
2020/02/21	0	0.00	2	41.00	41.20	-2	4,045	-0.05%
2020/02/19	3	41.00	1	40.90	40.90	2	3,956	0.05%
2020/02/18	4	41.10	4	40.61	40.45	0	3,928	0.00%
2020/02/17	1	40.75	1	40.30	40.30	0	3,916	0.00%
2020/02/14	3	40.57	2	40.60	40.60	1	4,036	0.02%
2020/02/13	0	0.00	20	41.25	40.15	-20	4,028	-0.50%
2020/02/12	1	40.80	2	41.18	41.10	-1	4,030	-0.02%
2020/02/11	17	40.54	0	0.00	40.30	17	3,986	0.43%
2020/02/07	1	40.00	0	0.00	39.55	1	4,026	0.02%
2020/02/06	2	40.20	0	0.00	40.10	2	4,272	0.05%
2020/02/05	21	40.40	1	39.55	39.55	20	4,410	0.45%
2020/02/04	1	39.95	0	0.00	39.95	1	4,497	0.02%
2020/02/03	0	0.00	23	35.92	36.35	-23	4,528	-0.51%
2020/01/31	0	0.00	3	39.10	38.15	-3	4,551	-0.07%
2020/01/30	5	38.95	3	38.97	38.95	2	4,553	0.04%
2020/01/20	9	43.75	0	0.00	43.25	9	4,499	0.20%
2020/01/17	3	43.50	0	0.00	43.65	3	4,489	0.07%
2020/01/16	3	43.57	0	0.00	43.30	3	4,441	0.07%
2020/01/15	2	43.70	3	43.28	43.15	-1	4,406	-0.02%
2020/01/14	2	43.33	0	0.00	43.50	2	4,341	0.05%
2020/01/13	2	42.53	0	0.00	42.40	2	4,296	0.05%
2020/01/09	0	0.00	1	42.95	42.95	-1	4,251	-0.02%
2020/01/08	1	42.80	1	43.20	42.25	0	4,228	0.00%
2020/01/07	2	44.75	1	44.00	43.00	1	4,175	0.02%
2020/01/06	0	0.00	2	45.80	46.10	-2	4,113	-0.05%
2020/01/03	19	46.87	13	46.21	45.95	6	4,087	0.15%
2020/01/02	3	45.75	3	45.15	45.15	0	3,791	0.00%
2019/12/31	6	45.79	8	45.58	45.20	-2	3,800	-0.05%
2019/12/30	16	44.43	112	44.30	45.25	-96	3,615	-2.66%	大賣/
2019/12/27	63	42.52	1	42.35	42.30	62	3,350	1.85%
2019/12/26	10	43.45	12	42.09	41.95	-2	3,385	-0.06%
2019/12/25	12	42.71	13	42.43	42.40	-1	3,429	-0.03%
2019/12/24	0	0.00	106	42.07	42.30	-106	3,477	-3.05%	大賣/鉅額交易
2019/12/20	3	41.25	0	0.00	41.30	3	3,475	0.09%
2019/12/12	0	0.00	0	40.70	40.70	0	4,745	0.00%
2019/12/11	0	0.00	2	41.35	41.15	-2	4,771	-0.04%
2019/12/10	11	41.20	0	0.00	41.10	11	4,792	0.23%
2019/12/09	2	41.55	0	0.00	41.35	2	4,807	0.04%
2019/12/04	2	40.70	0	0.00	40.60	2	4,921	0.04%
2019/12/03	2	40.33	1	40.35	40.35	1	4,939	0.02%
2019/12/02	0	0.00	1	39.50	39.35	-1	4,971	-0.02%
2019/11/29	0	0.00	20	40.20	40.20	-20	5,107	-0.39%
2019/11/20	0	0.00	1	40.00	40.00	-1	5,208	-0.02%
2019/11/15	5	39.80	20	39.80	39.85	-15	5,212	-0.29%
2019/11/14	29	40.18	9	40.48	40.10	20	5,204	0.38%
2019/11/13	105	41.42	84	40.74	40.25	21	5,175	0.41%	大買/
2019/11/12	1	38.60	6	38.87	39.25	-5	5,048	-0.10%
2019/11/11	5	38.40	0	0.00	38.15	5	5,037	0.10%
2019/11/08	2	39.95	1	39.85	39.80	1	5,005	0.02%
2019/11/07	1	40.00	1	39.85	39.80	0	5,002	0.00%
2019/11/06	9	40.13	10	40.32	40.10	-1	4,999	-0.02%
2019/11/05	68	43.11	1,699	42.48	39.40	-1,631	4,923	-33.13%	大賣/鉅額交易
2019/11/04	269	43.62	256	42.70	43.65	13	4,658	0.28%	大買/大賣/
2019/11/01	558	43.48	435	41.57	43.50	123	4,567	2.69%	大買/大賣/鉅額交易
2019/10/31	513	42.70	216	41.88	42.70	297	4,403	6.74%	大買/大賣/鉅額交易
2019/10/30	405	42.63	229	41.67	42.65	176	4,271	4.12%	大買/大賣/鉅額交易
2019/10/29	0	0.00	25	41.80	42.50	-25	4,199	-0.60%
2019/10/24	1	41.60	1	41.65	41.65	0	4,140	0.00%
2019/10/22	3	41.00	0	0.00	41.15	3	4,118	0.07%
2019/10/21	1	41.00	1	41.15	41.05	0	4,118	0.00%
2019/10/18	0	0.00	2	40.95	40.85	-2	4,103	-0.05%
2019/10/17	3	40.92	3	40.88	41.10	0	4,102	0.00%
2019/10/16	3	41.07	3	40.85	40.85	0	4,097	0.00%
2019/10/15	3	41.53	0	0.00	41.25	3	4,088	0.07%
2019/10/14	21	41.58	404	41.60	41.00	-383	4,061	-9.43%	大賣/鉅額交易
2019/10/09	393	42.22	245	41.40	42.20	148	3,952	3.74%	大買/大賣/鉅額交易
2019/10/08	210	42.89	2	43.90	42.50	208	3,851	5.40%	大買/鉅額交易
2019/10/07	272	43.70	553	43.39	43.70	-281	3,832	-7.33%	大買/大賣/鉅額交易
2019/10/04	286	44.00	386	43.30	44.00	-100	3,752	-2.66%	大買/大賣/
2019/10/03	351	43.49	0	0.00	43.85	351	3,681	9.54%	大買/鉅額交易
2019/10/02	540	43.59	502	43.53	43.15	38	3,642	1.04%	大買/大賣/
2019/10/01	20	44.34	2	44.33	44.20	18	3,580	0.50%
2019/09/27	434	43.14	0	0.00	43.30	434	3,443	12.60%	大買/鉅額交易
2019/09/26	1,501	42.17	22	41.73	42.60	1,479	3,334	44.35%	大買/鉅額交易
2019/09/25	0	0.00	2	40.30	40.50	-2	3,213	-0.06%
2019/09/24	214	40.10	3	39.97	40.05	211	3,184	6.63%	大買/鉅額交易
2019/09/23	3	40.15	2,303	39.55	38.20	-2,300	3,078	-74.72%	大賣/鉅額交易
2019/09/20	176	41.81	573	41.44	41.30	-397	2,911	-13.64%	大買/大賣/鉅額交易
2019/09/19	201	42.17	881	41.82	41.75	-680	2,843	-23.91%	大買/大賣/鉅額交易
2019/09/18	2,996	45.35	3,120	42.99	43.00	-124	2,751	-4.51%	大買/大賣/鉅額交易
2019/09/17	7,129	45.39	4,814	43.73	41.80	2,315	2,375	97.44%	大買/大賣/鉅額交易
2019/09/12	200	41.50	10	41.40	41.50	190	1,786	10.63%	大買/鉅額交易
2019/09/10	138	41.67	133	41.36	41.10	5	1,740	0.29%	大買/大賣/
2019/09/09	485	42.62	69	41.80	42.45	416	1,667	24.94%	大買/鉅額交易
2019/09/06	0	0.00	446	40.49	41.10	-446	1,595	-27.96%	大賣/鉅額交易
2019/09/05	320	41.49	320	41.22	41.00	0	1,552	0.00%	大買/大賣/
2019/09/04	383	41.21	383	40.64	41.00	0	1,506	0.00%	大買/大賣/
2019/09/03	920	40.18	0	0.00	40.45	920	1,413	65.10%	大買/鉅額交易
2019/09/02	995	38.83	206	36.57	39.25	789	1,259	62.65%	大買/大賣/鉅額交易
2019/08/07	0	0.00	1	34.80	33.70	-1	1,078	-0.09%
2019/08/05	0	0.00	1	38.45	36.45	-1	1,069	-0.09%
2019/08/02	1	40.45	0	0.00	40.45	1	1,025	0.10%
2019/07/31	0	0.00	2	42.10	42.00	-2	1,047	-0.19%
2019/07/30	0	0.00	7	42.50	42.40	-7	1,071	-0.65%
2019/07/26	0	0.00	2	42.45	42.55	-2	1,090	-0.18%
2019/07/24	1	42.25	0	0.00	42.25	1	1,097	0.09%
2019/07/23	0	0.00	5	41.83	41.90	-5	1,123	-0.45%
2019/07/22	3	41.28	0	0.00	41.30	3	1,191	0.25%
2019/07/19	3	41.33	0	0.00	41.40	3	1,202	0.25%
2019/07/18	7	41.81	0	0.00	41.55	7	1,203	0.58%
2019/07/16	2	43.15	0	0.00	42.85	2	1,233	0.16%
2019/07/15	0	0.00	3	43.42	43.00	-3	1,259	-0.24%
2019/07/11	1	45.60	5	45.80	45.80	-4	1,372	-0.29%
2019/07/10	2	45.38	0	0.00	45.40	2	1,621	0.12%
2019/07/08	0	0.00	3	46.65	46.10	-3	1,663	-0.18%
2019/07/05	0	0.00	2	46.20	46.10	-2	1,697	-0.12%
2019/07/03	1	45.10	1	44.55	44.55	0	1,787	0.00%
2019/06/28	0	0.00	2	43.05	43.05	-2	1,838	-0.11%
2019/06/20	0	0.00	3	43.40	43.30	-3	2,059	-0.15%
2019/06/19	2	42.55	5	42.70	42.55	-3	2,101	-0.14%
2019/06/18	0	0.00	5	42.40	42.10	-5	2,124	-0.24%
2019/06/14	1	42.10	1	41.90	41.95	0	2,160	0.00%
2019/06/12	2	41.50	3	41.72	41.60	-1	2,293	-0.04%
2019/06/06	1	40.00	0	0.00	40.10	1	2,534	0.04%
2019/06/05	1	41.10	1	41.90	41.05	0	2,568	0.00%
2019/06/03	5	41.50	0	0.00	41.60	5	2,665	0.19%
2019/05/31	0	0.00	2	41.65	41.65	-2	2,704	-0.07%
2019/05/29	1	40.30	1	39.90	40.50	0	2,910	0.00%
2019/05/28	1	40.30	0	0.00	40.10	1	3,007	0.03%
2019/05/24	0	0.00	2	40.40	40.20	-2	3,545	-0.06%
2019/05/23	2	40.83	0	0.00	40.40	2	3,597	0.06%
2019/05/22	0	0.00	1	41.95	41.55	-1	3,668	-0.03%
2019/05/21	1	40.85	1	41.45	41.55	0	3,707	0.00%
2019/05/17	1	40.50	2	41.50	40.70	-1	3,892	-0.03%
2019/05/16	2	41.30	0	0.00	41.30	2	3,995	0.05%
2019/05/15	1	41.90	4	41.70	42.10	-3	4,266	-0.07%
2019/05/14	1	39.15	0	0.00	41.30	1	4,501	0.02%
2019/05/10	2	42.80	10	43.00	42.80	-8	4,644	-0.17%
2019/05/07	3	45.90	3	46.15	45.90	0	4,747	0.00%
2019/05/06	2	44.63	0	0.00	44.75	2	4,751	0.04%
2019/05/03	3	46.45	15	46.40	46.25	-12	4,785	-0.25%
2019/05/02	0	0.00	1	46.25	46.25	-1	4,832	-0.02%
2019/04/30	0	0.00	2	46.13	46.15	-2	4,891	-0.04%
2019/04/29	6	46.10	0	0.00	45.75	6	4,919	0.12%
2019/04/26	9	47.52	6	48.15	47.25	3	4,961	0.06%
2019/04/25	1	46.95	2	47.00	46.90	-1	4,968	-0.02%
2019/04/24	2	47.40	0	0.00	47.20	2	5,036	0.04%
2019/04/23	4	47.00	0	0.00	47.25	4	5,111	0.08%
2019/04/22	1	47.80	1	48.70	47.80	0	5,340	0.00%
2019/04/19	11	48.01	1	48.40	48.40	10	5,387	0.19%
2019/04/18	10.9	48.69	0	0.00	47.60	10.9	5,707	0.19%
2019/04/17	3	49.65	14	49.83	49.35	-11	5,719	-0.19%
2019/04/16	33	49.57	16	49.62	49.75	17	5,718	0.30%
2019/04/15	1	47.80	0	0.00	47.85	1	5,594	0.02%
2019/04/11	4	47.63	0	0.00	47.10	4	5,768	0.07%
2019/04/10	1	47.30	1	47.10	47.50	0	5,923	0.00%
2019/04/09	3	47.90	14	47.80	47.60	-11	6,081	-0.18%
2019/04/08	1	46.75	11	46.55	46.70	-10	6,436	-0.16%
2019/04/03	2	45.60	2	46.00	46.10	0	6,629	0.00%
2019/04/02	0	0.00	1	45.35	45.30	-1	6,827	-0.01%
2019/03/29	5	46.17	0	0.00	45.65	5	7,536	0.07%
2019/03/28	0	0.00	7	45.81	45.50	-7	7,721	-0.09%
2019/03/27	6	45.67	0	0.00	45.80	6	7,865	0.08%
2019/03/26	11	46.66	0	0.00	46.50	11	7,873	0.14%
2019/03/25	1	47.65	0	0.00	47.65	1	8,009	0.01%
2019/03/22	7	48.50	2	49.03	48.80	5	8,062	0.06%
2019/03/21	0	0.00	3	47.82	48.15	-3	8,105	-0.04%
2019/03/20	4	47.14	0	0.00	47.30	4	8,230	0.05%
2019/03/19	0	0.00	1.4	47.32	47.25	-1.4	8,377	-0.02%
2019/03/15	5	47.94	0	0.00	48.10	5	8,770	0.06%
2019/03/14	1	50.90	1	49.20	46.60	0	9,044	0.00%
2019/03/12	1	50.80	1	50.10	49.85	0	9,301	0.00%
2019/03/08	2	49.50	3	50.20	50.40	-1	9,612	-0.01%
2019/03/07	2	50.15	1	50.40	50.30	1	9,642	0.01%
2019/03/06	1	50.80	1	51.00	50.80	0	9,679	0.00%
2019/03/05	2	50.45	12	50.85	50.10	-10	9,708	-0.10%
2019/03/04	2	49.50	7	50.96	51.10	-5	9,704	-0.05%
2019/02/27	20	48.95	0	0.00	49.05	20	9,658	0.21%
2019/02/25	16	51.85	4	51.95	51.90	12	9,563	0.13%
2019/02/22	36	51.47	31	51.57	51.60	5	9,450	0.05%
2019/02/21	2	48.50	5	47.99	48.50	-3	9,149	-0.03%
2019/02/20	6	48.05	7	48.41	48.00	-1	9,258	-0.01%
2019/02/19	6	47.51	2	47.45	47.60	4	9,267	0.04%
2019/02/18	22	48.52	5	48.05	47.60	17	9,242	0.18%
2019/02/15	1	46.50	0	0.00	47.05	1	9,163	0.01%
2019/02/14	10	47.02	8	46.44	46.35	2	9,095	0.02%
2019/02/13	11	48.30	12	47.29	47.40	-1	9,023	-0.01%
2019/02/12	19	45.37	20	45.41	46.00	-1	8,777	-0.01%
2019/02/11	3	43.28	2	42.30	43.10	1	8,609	0.01%
2019/01/30	0	0.00	3	41.55	41.80	-3	8,577	-0.03%
2019/01/29	3	41.15	0	0.00	41.35	3	8,614	0.03%
2019/01/25	2	41.05	0	0.00	40.85	2	8,874	0.02%
2019/01/24	1	40.10	2	40.33	40.10	-1	9,167	-0.01%
2019/01/23	3	39.52	0	0.00	40.35	3	9,254	0.03%
2019/01/21	1	41.00	4	40.79	40.60	-3	9,292	-0.03%
2019/01/18	2	40.78	0	0.00	40.70	2	9,306	0.02%
2019/01/17	2	41.15	13	40.84	40.55	-11	9,334	-0.12%
2019/01/16	2	41.80	3	40.92	40.90	-1	9,313	-0.01%
2019/01/15	15	42.16	12	41.89	41.75	3	9,273	0.03%
2019/01/14	1	41.80	8	41.66	41.75	-7	9,265	-0.08%
2019/01/11	11	41.66	2	41.65	41.50	9	9,264	0.10%
2019/01/10	1	40.75	5	40.24	40.30	-4	9,125	-0.04%
2019/01/09	24	41.10	13	41.33	40.50	11	9,288	0.12%
2019/01/08	14	39.94	0	0.00	40.30	14	8,992	0.16%
2019/01/07	1	40.30	10	39.90	39.65	-9	8,947	-0.10%
2019/01/04	0	0.00	8	37.49	39.00	-8	8,914	-0.09%
2019/01/03	1	40.15	2	40.05	38.75	-1	8,765	-0.01%
2019/01/02	5	40.26	6	40.14	40.00	-1	8,676	-0.01%
2018/12/28	16	39.75	8	39.97	40.10	8	8,611	0.09%
2018/12/27	3	39.18	15	38.77	38.95	-12	8,451	-0.14%
2018/12/26	12	41.19	15	41.00	37.40	-3	8,289	-0.04%
2018/12/25	10	39.86	3	40.00	39.60	7	7,869	0.09%
2018/12/24	8	39.48	8	39.61	39.75	0	7,694	0.00%
2018/12/22	16	40.15	26	39.25	39.05	-10	7,492	-0.13%
2018/12/21	8	38.44	9	37.43	40.15	-1	7,198	-0.01%
2018/12/20	9	36.31	3	36.33	36.50	6	6,832	0.09%
2018/12/19	13	36.02	14	36.08	35.80	-1	6,640	-0.02%
2018/12/18	6	35.11	0	0.00	35.20	6	6,495	0.09%
2018/12/17	5	35.75	5	35.86	35.35	0	6,442	0.00%
2018/12/13	4	34.56	108	35.11	34.50	-104	6,221	-1.67%	大賣/鉅額交易
2018/12/12	2	35.63	0	0.00	35.50	2	6,141	0.03%
2018/12/11	5	34.50	10	35.60	34.90	-5	6,015	-0.08%
2018/12/07	16	35.91	5	35.60	35.75	11	5,814	0.19%
2018/12/06	7	34.65	1	37.00	34.50	6	5,528	0.11%
2018/12/05	12	35.86	4	36.00	37.80	8	5,190	0.15%
2018/12/04	3	34.80	3	34.87	34.50	0	4,788	0.00%
2018/12/03	6	34.30	0	0.00	34.45	6	4,666	0.13%
2018/11/30	1	31.25	3	31.25	31.35	-2	4,492	-0.04%
2018/11/29	1	30.55	5	31.00	30.55	-4	4,432	-0.09%
2018/11/28	2	30.33	4	30.83	30.65	-2	4,373	-0.05%
2018/11/27	4	29.73	2	30.00	30.00	2	4,337	0.05%
2018/11/23	2	28.55	0	0.00	28.50	2	4,307	0.05%
2018/11/22	7	30.30	2	30.25	29.70	5	4,280	0.12%
2018/11/21	1	30.70	0	0.00	30.85	1	4,247	0.02%
2018/11/19	109	31.40	29	31.34	31.40	80	4,240	1.89%	大買/
2018/11/16	12	29.85	12	29.68	29.55	0	4,139	0.00%
2018/11/15	1	29.10	6	29.00	29.10	-5	4,063	-0.12%
2018/11/14	10	28.95	0	0.00	28.55	10	4,057	0.25%
2018/11/13	0	0.00	10	28.90	28.80	-10	4,070	-0.25%
2018/11/12	15	28.35	0	0.00	28.75	15	4,105	0.37%
2018/11/09	0	0.00	10	29.60	29.60	-10	4,161	-0.24%
2018/11/07	5	28.15	7	29.09	29.20	-2	4,211	-0.05%
2018/11/06	2	28.68	20	28.65	28.00	-18	4,192	-0.43%
2018/11/05	0	0.00	2	30.10	30.20	-2	4,137	-0.05%
2018/11/02	35	31.28	15	31.42	30.30	20	4,132	0.48%
2018/11/01	36	30.36	12	30.78	30.25	24	3,918	0.61%
2018/10/31	2	28.38	10	28.44	28.70	-8	3,601	-0.22%
2018/10/30	10	26.55	0	0.00	26.10	10	3,524	0.28%
2018/10/29	2	28.15	2	27.95	27.75	0	3,573	0.00%
2018/10/26	0	0.00	1	28.35	28.35	-1	3,631	-0.03%
2018/10/25	1	29.60	0	0.00	28.45	1	3,627	0.03%
2018/10/23	1	33.50	1	32.50	32.50	0	3,791	0.00%
2018/10/22	3	34.07	0	0.00	33.90	3	3,923	0.08%
2018/10/17	9	39.32	3	40.43	37.60	6	4,006	0.15%
2018/10/09	2	40.90	1	40.70	40.55	1	4,311	0.02%
2018/10/05	0	0.00	5	39.65	39.80	-5	4,552	-0.11%
2018/10/03	1	45.80	1	44.80	44.05	0	4,979	0.00%
2018/10/02	0	0.00	1	46.95	45.90	-1	5,164	-0.02%
2018/10/01	1	45.70	0	0.00	46.35	1	5,295	0.02%
2018/09/28	3	46.58	3	45.57	45.55	0	5,500	0.00%
2018/09/21	3	49.87	3	49.83	49.80	0	6,582	0.00%
2018/09/20	3	48.80	3	49.70	48.80	0	6,926	0.00%
2018/09/18	2	50.90	2	52.20	50.90	0	7,235	0.00%
2018/09/14	5	54.38	2	51.00	54.20	3	7,648	0.04%
2018/09/12	0	0.00	1	52.10	51.80	-1	8,201	-0.01%
2018/09/10	0	0.00	6	53.67	54.10	-6	8,490	-0.07%
2018/09/07	1	56.40	0	0.00	55.10	1	8,709	0.01%
2018/09/06	2	60.70	0	0.00	60.10	2	8,790	0.02%
2018/09/04	0	0.00	2	62.30	63.10	-2	9,300	-0.02%
2018/08/29	2	65.50	2	65.75	65.20	0	9,778	0.00%
2018/08/24	2	63.10	2	62.00	62.00	0	10,131	0.00%
2018/08/23	5	65.18	0	0.00	63.20	5	10,185	0.05%
2018/08/21	0	0.00	9	70.50	70.00	-9	10,275	-0.09%
2018/08/20	9	71.37	0	0.00	70.50	9	10,473	0.09%
2018/08/17	1	72.20	1	68.30	68.30	0	10,516	0.00%
2018/08/16	1	71.70	0	0.00	72.00	1	10,468	0.01%
2018/08/15	0	0.00	1	69.90	70.00	-1	10,396	-0.01%
2018/08/14	3	66.27	2	64.15	67.60	1	10,349	0.01%
2018/08/10	2	70.40	0	0.00	69.80	2	10,282	0.02%
2018/08/09	2	71.60	4	71.60	72.00	-2	10,294	-0.02%
2018/08/08	6	72.75	0	0.00	71.20	6	10,270	0.06%
2018/08/06	0	0.00	2	71.35	71.40	-2	10,256	-0.02%
2018/08/03	6	71.60	9	71.64	71.60	-3	10,329	-0.03%
2018/08/02	8	70.03	2	71.35	70.00	6	10,387	0.06%
2018/08/01	2	74.80	2	74.20	73.40	0	10,464	0.00%
2018/07/31	2	73.00	6	71.45	75.60	-4	10,441	-0.04%
2018/07/30	9	74.87	3	74.00	73.50	6	10,481	0.06%
2018/07/27	13	81.53	1	80.70	80.70	12	10,555	0.11%
2018/07/25	8	76.96	9	77.82	77.80	-1	10,320	-0.01%
2018/07/24	0	0.00	2	75.50	76.50	-2	10,204	-0.02%
2018/07/23	3	73.23	13	73.05	74.50	-10	10,145	-0.10%
2018/07/20	6	73.50	5	73.60	71.30	1	10,038	0.01%
2018/07/19	1	77.70	2	75.65	76.80	-1	9,970	-0.01%
2018/07/18	2	79.25	3	78.07	75.30	-1	10,006	-0.01%
2018/07/17	3	79.13	0	0.00	78.80	3	10,089	0.03%
2018/07/16	0	0.00	18	83.40	82.60	-18	9,995	-0.18%
2018/07/13	17	86.44	5	87.10	85.10	12	10,005	0.12%
2018/07/12	6	82.47	13	83.06	85.50	-7	9,815	-0.07%
2018/07/11	16	82.83	16	83.41	82.20	0	9,749	0.00%
2018/07/10	3	78.63	8	79.50	80.40	-5	9,659	-0.05%
2018/07/09	0	0.00	1	84.10	80.50	-1	9,549	-0.01%
2018/07/06	3	86.00	1	83.20	84.90	2	9,382	0.02%
2018/07/05	7	87.67	8	89.93	86.90	-1	9,159	-0.01%
2018/07/04	16	86.88	10	86.93	91.50	6	8,991	0.07%
2018/07/03	15	88.52	6	94.13	86.00	9	8,811	0.10%
2018/07/02	10	87.16	6	88.78	90.30	4	8,439	0.05%
2018/06/29	4	84.03	29	85.77	84.40	-25	8,052	-0.31%
2018/06/28	1	79.70	5	79.10	79.00	-4	7,692	-0.05%
2018/06/27	15	81.76	1	84.10	78.30	14	7,559	0.19%
2018/06/26	1	78.10	1	79.70	80.70	0	7,336	0.00%
2018/06/25	8	82.88	1	85.00	80.80	7	7,119	0.10%
2018/06/22	8	87.50	7	89.04	83.00	1	6,874	0.01%
2018/06/21	0	0.00	1	88.20	88.20	-1	6,334	-0.02%
2018/06/20	18	83.13	0	0.00	80.20	18	6,221	0.29%
2018/06/15	0	0.00	2	78.50	80.90	-2	5,913	-0.03%
2018/06/14	13	72.34	10	73.55	73.60	3	5,702	0.05%
2018/06/13	1	72.30	26	72.70	74.80	-25	5,575	-0.45%
2018/06/12	10	71.80	4	71.80	71.80	6	5,279	0.11%
2018/06/11	1	65.30	0	0.00	65.30	1	5,043	0.02%
2018/06/07	4	54.50	2	54.50	54.00	2	4,954	0.04%
2018/06/06	3	54.03	6	54.95	54.50	-3	4,778	-0.06%
2018/06/05	4	52.10	0	0.00	50.30	4	4,523	0.09%
2018/06/04	7	54.07	4	55.00	55.00	3	4,289	0.07%
2018/05/31	0	0.00	21	50.38	47.80	-21	4,116	-0.51%
2018/05/30	1	48.70	0	0.00	49.25	1	4,191	0.02%
2018/05/29	6	50.00	1	51.80	49.85	5	4,321	0.12%
2018/05/28	4	49.48	14	49.51	51.20	-10	4,218	-0.24%
2018/05/25	0	0.00	2	48.10	47.50	-2	4,020	-0.05%
2018/05/23	1	46.00	1	46.50	46.55	0	3,984	0.00%
2018/05/22	0	0.00	1	46.80	47.55	-1	3,972	-0.03%
2018/05/21	2	46.70	18	46.32	46.50	-16	3,920	-0.41%
2018/05/18	9	47.18	3	46.70	46.70	6	3,919	0.15%
2018/05/17	9	44.53	0	0.00	45.50	9	3,895	0.23%
2018/05/16	5	46.30	10	46.30	46.20	-5	3,863	-0.13%
2018/05/15	2	47.90	0	0.00	46.75	2	3,881	0.05%
2018/05/14	11	47.22	3	47.32	47.95	8	3,950	0.20%
2018/05/11	1	49.25	5	48.95	46.10	-4	3,993	-0.10%
2018/05/10	17	50.41	3	50.40	49.60	14	3,939	0.36%
2018/05/09	12	50.25	19	49.67	49.35	-7	3,876	-0.18%
2018/05/08	0	0.00	13	48.06	48.00	-13	3,678	-0.35%
2018/05/07	6	48.19	3	48.80	47.75	3	3,660	0.08%
2018/05/04	39	49.42	6	48.98	48.50	33	3,536	0.93%
2018/05/02	1	46.55	0	0.00	47.00	1	3,382	0.03%
2018/04/27	4	47.04	3	46.62	46.75	1	3,430	0.03%
2018/04/24	5	49.25	6	48.40	46.40	-1	3,384	-0.03%
2018/04/23	8	50.43	4	51.15	51.40	4	3,266	0.12%
2018/04/16	0	0.00	0	49.95	50.00	0	3,227	0.00%
2018/04/13	2	46.20	3	45.80	48.00	-1	3,094	-0.03%
2018/04/03	1	42.90	0	0.00	41.75	1	3,704	0.03%
2018/03/31	0	0.00	1	45.90	45.00	-1	3,943	-0.03%
2018/03/26	1	43.00	0	0.00	43.40	1	4,908	0.02%
2018/03/23	0	0.00	10	43.10	43.45	-10	4,918	-0.20%
2018/03/22	10	46.80	0	0.00	45.45	10	4,958	0.20%
2018/03/14	2	45.15	2	45.70	45.25	0	5,154	0.00%
2018/03/13	2	45.40	2	45.30	45.20	0	5,169	0.00%
2018/03/08	2	43.85	0	0.00	43.85	2	5,466	0.04%
2018/03/07	1	44.60	1	44.15	44.10	0	5,641	0.00%
2018/03/06	0	0.00	5	45.50	45.15	-5	5,784	-0.09%
2018/03/05	0	0.00	1	47.05	46.60	-1	6,014	-0.02%
2018/03/02	0	0.00	2	46.00	45.55	-2	5,903	-0.03%
2018/03/01	5	43.90	0	0.00	43.90	5	5,832	0.09%
2018/02/27	3	42.70	0	0.00	42.90	3	5,813	0.05%
2018/02/26	1	42.85	2	43.20	42.50	-1	5,841	-0.02%
2018/02/23	1	44.50	1	44.80	42.75	0	5,826	0.00%
2018/02/12	5	40.25	5	41.00	39.60	0	5,753	0.00%
2018/02/09	3	39.60	1	39.00	40.70	2	5,735	0.03%
2018/02/08	2	41.75	1	41.60	41.50	1	5,713	0.02%
2018/02/07	0	0.00	1	44.20	42.00	-1	5,681	-0.02%
2018/02/06	1	42.00	1	45.75	42.50	0	5,625	0.00%
2018/02/05	10	45.20	12	45.21	44.95	-2	5,502	-0.04%
2018/02/02	0	0.00	1	45.75	44.55	-1	5,393	-0.02%
2018/01/30	6	42.60	3	42.00	42.00	3	5,205	0.06%
2018/01/29	7	43.55	10	42.55	43.55	-3	5,175	-0.06%
2018/01/22	4	48.30	6.8	48.43	48.30	-2.8	5,014	-0.06%
2018/01/19	1	48.10	0	0.00	47.40	1	4,964	0.02%
2018/01/18	3	47.60	12	48.15	47.15	-9	4,943	-0.18%
2018/01/17	1	47.80	0.2	47.80	47.80	0.8	4,916	0.02%
2018/01/16	18	49.63	5	49.10	48.85	13	4,885	0.27%
2018/01/15	18	50.62	12	52.90	49.00	6	4,841	0.12%
2018/01/12	4	46.85	0	0.00	48.45	4	4,616	0.09%
2018/01/11	0	0.00	15	49.51	47.60	-15	4,581	-0.33%
2018/01/10	18	47.98	2	47.58	47.50	16	4,509	0.35%
2018/01/09	15	50.87	3	50.00	49.70	12	4,423	0.27%
2018/01/05	0	0.00	7	52.76	53.00	-7	4,216	-0.17%
2018/01/04	25	51.71	36.2	52.62	54.00	-11.2	4,052	-0.28%
2018/01/03	0	0.00	6.2	47.40	49.25	-6.2	3,716	-0.17%