華星光 (4979)-凱基-信義券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
121.5
漲跌
▲1.0
漲幅
+0.83%
成交量
1,892張
產業
上櫃通信網路類股
378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

華星光 (4979)籌碼相關－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/05/09	2	127.25	1	128.50	124.00	1	6,567	0.02%
2024/05/08	1	126.00	5	124.00	125.50	-4	6,492	-0.06%
2024/05/06	0	0.00	22	121.00	118.00	-22	6,449	-0.34%
2024/05/03	22.1	120.00	0	0.00	120.00	22.1	6,445	0.34%
2024/04/30	0	0.00	25	121.00	121.50	-25	6,500	-0.38%
2024/04/29	5.3	118.38	20	116.00	120.00	-14.8	6,604	-0.22%
2024/04/26	5	115.00	5	118.00	115.00	0	6,617	0.00%
2024/04/22	1	111.00	10	113.00	111.00	-9	7,104	-0.13%
2024/04/19	0	0.00	3	114.17	118.00	-3	7,153	-0.04%
2024/04/17	0	0.00	1	118.50	118.50	-1	7,544	-0.01%
2024/04/16	4	111.38	0	0.00	108.00	4	7,667	0.05%
2024/04/15	16	122.03	0	0.00	119.50	16	7,601	0.21%
2024/04/12	5	126.50	1	127.00	126.50	4	7,661	0.05%
2024/04/11	1	130.00	7	128.71	126.50	-6	7,811	-0.08%
2024/04/10	8	130.81	4	129.88	131.00	4	7,845	0.05%
2024/04/09	1.2	123.31	0	0.00	123.00	1.2	7,839	0.02%
2024/04/03	2	127.50	20	128.00	127.00	-18	8,132	-0.22%
2024/04/01	1	123.00	0	0.00	129.00	1	8,479	0.01%
2024/03/28	0	0.00	1	121.00	122.00	-1	8,650	-0.01%
2024/03/27	1.5	122.50	37	121.66	120.50	-35.5	8,756	-0.41%
2024/03/26	10	133.05	102	130.12	130.00	-92	8,752	-1.05%	大賣/
2024/03/25	0.2	144.50	1	141.00	144.00	-0.8	8,709	-0.01%
2024/03/22	0	0.00	0.1	140.50	139.00	-0.1	8,783	0.00%
2024/03/21	1	139.50	0	0.00	138.00	1	8,806	0.01%
2024/03/20	0	0.00	2	146.25	141.00	-2	8,816	-0.02%
2024/03/15	0.2	146.50	0	0.00	148.50	0.2	9,251	0.00%
2024/03/14	1	151.00	15	147.50	147.50	-14	9,831	-0.14%
2024/03/13	0	152.50	0	0.00	151.50	0	10,057	0.00%
2024/03/12	1	155.50	0	0.00	154.50	1	9,991	0.01%
2024/03/08	0.3	148.00	1	149.00	148.50	-0.8	10,127	-0.01%
2024/03/07	2	163.75	5	161.10	155.00	-3	10,062	-0.03%
2024/03/06	1	158.00	2	158.50	158.00	-1	10,002	-0.01%
2024/03/04	5	164.50	7	164.86	164.50	-2	10,361	-0.02%
2024/03/01	2	158.25	1.5	157.83	156.00	0.5	10,240	0.00%
2024/02/29	2.1	155.79	6.6	155.55	156.00	-4.5	10,254	-0.04%
2024/02/27	2.3	157.72	0.2	168.00	157.00	2.1	10,264	0.02%
2024/02/26	4	168.25	0	0.00	169.00	4	10,059	0.04%
2024/02/23	3.5	167.07	6	165.92	165.00	-2.5	9,991	-0.03%
2024/02/22	1	163.00	1	163.00	162.50	0	10,087	0.00%
2024/02/21	2	168.50	4	166.75	164.50	-2	9,981	-0.02%
2024/02/20	10	161.90	2	164.75	161.00	8	9,819	0.08%
2024/02/19	4	153.25	13	154.88	155.00	-9	9,389	-0.10%
2024/02/15	1	149.00	0	0.00	149.50	1	9,195	0.01%
2024/02/05	0	0.00	13	144.50	144.50	-13	9,111	-0.14%
2024/02/02	0	0.00	10	145.00	145.00	-10	9,144	-0.11%
2024/02/01	0	0.00	5	146.00	146.00	-5	9,201	-0.05%
2024/01/31	0	0.00	5	144.00	144.00	-5	9,189	-0.05%
2024/01/30	0	0.00	29	144.26	143.50	-29	9,159	-0.32%
2024/01/29	2.2	142.50	59	142.04	141.50	-56.8	9,156	-0.62%
2024/01/26	0	0.00	30	141.25	140.00	-30	9,187	-0.33%
2024/01/25	0	0.00	23	141.87	140.00	-23	9,200	-0.25%
2024/01/24	0	0.00	42	145.64	143.00	-42	9,279	-0.45%
2024/01/23	0	0.00	5	145.50	145.50	-5	9,467	-0.05%
2024/01/22	5	141.00	6	142.17	142.50	-1	9,501	-0.01%
2024/01/19	3.2	139.50	7	139.43	139.00	-3.8	9,717	-0.04%
2024/01/18	4.3	145.58	52	142.62	138.50	-47.7	9,821	-0.49%
2024/01/17	16	153.88	1	154.00	150.00	15	9,799	0.15%
2024/01/16	20	152.00	20	149.50	149.50	0	10,251	0.00%
2024/01/15	1	152.00	0	0.00	151.00	1	10,264	0.01%
2024/01/12	1.5	153.00	26.1	152.12	151.00	-24.6	10,324	-0.24%
2024/01/11	40	153.25	45.2	153.10	155.00	-5.2	10,410	-0.05%
2024/01/10	0	0.00	41	143.93	143.50	-41	10,287	-0.40%
2024/01/09	1	140.50	64	139.27	138.50	-63	10,458	-0.60%
2024/01/08	0.1	145.00	8	143.38	141.00	-7.9	10,711	-0.07%
2024/01/05	2	148.00	8	144.44	143.00	-6	11,319	-0.05%
2024/01/04	0	0.00	5	140.00	141.00	-5	11,466	-0.04%
2024/01/03	5	141.50	329	139.84	139.00	-324	11,586	-2.80%	大賣/鉅額交易
2024/01/02	38	138.00	10	138.75	140.50	28	11,620	0.24%
2023/12/29	32.2	143.41	46	143.57	144.00	-13.9	11,662	-0.12%
2023/12/28	116	146.38	447	154.20	146.00	-331	11,708	-2.83%	大買/大賣/鉅額交易
2023/12/27	11	158.45	17.2	159.45	157.00	-6.2	11,662	-0.05%
2023/12/26	56	160.70	39.1	159.12	165.00	16.9	11,805	0.14%
2023/12/25	1	163.00	0	0.00	162.00	1	11,891	0.01%
2023/12/22	27	169.24	14.9	172.15	168.50	12.1	12,316	0.10%
2023/12/21	60	174.38	107	169.51	174.00	-47	12,485	-0.38%	大賣/
2023/12/20	59	171.12	167	172.64	172.50	-108	12,573	-0.86%	大賣/鉅額交易
2023/12/19	32	164.98	18	165.00	167.00	14	12,762	0.11%
2023/12/18	25	159.14	290	159.34	161.00	-265	13,028	-2.03%	大賣/鉅額交易
2023/12/15	19	164.50	14	164.36	163.00	5	13,440	0.04%
2023/12/14	2	166.50	51	167.81	166.50	-49	14,011	-0.35%
2023/12/13	0	0.00	421	167.57	165.50	-421	14,488	-2.91%	大賣/鉅額交易
2023/12/12	270	172.57	298	175.03	169.50	-28	14,375	-0.19%	大買/大賣/
2023/12/11	249	178.90	206.4	187.62	178.50	42.6	14,695	0.29%	大買/大賣/
2023/12/08	20	179.00	21	177.48	177.50	-1	14,104	-0.01%
2023/12/07	15	172.00	28	171.46	172.00	-13	13,825	-0.09%
2023/12/06	92	171.79	32	175.14	172.00	60	13,774	0.44%
2023/12/05	1	174.50	28	173.63	174.50	-27	13,622	-0.20%
2023/12/04	372	171.19	75	175.52	170.50	297	13,532	2.19%	大買/鉅額交易
2023/12/01	51	170.05	211	170.36	171.00	-160	13,401	-1.19%	大賣/鉅額交易
2023/11/30	162	172.56	127	172.30	174.00	35	13,284	0.26%	大買/大賣/
2023/11/29	58	167.82	289.2	168.22	167.00	-231.2	13,092	-1.77%	大賣/鉅額交易
2023/11/28	0	0.00	10	158.00	158.00	-10	12,814	-0.08%
2023/11/27	1	157.50	10	158.51	158.50	-9	12,786	-0.07%
2023/11/24	0	0.00	27.1	162.39	161.00	-27.1	12,997	-0.21%
2023/11/22	5.1	165.11	0	0.00	165.50	5.1	13,298	0.04%
2023/11/21	109.3	172.68	448	170.26	170.00	-338.7	13,415	-2.52%	大買/大賣/鉅額交易
2023/11/20	2	160.75	5	158.50	158.50	-3	13,478	-0.02%
2023/11/17	549	158.75	101	161.12	160.00	448	13,757	3.26%	大買/大賣/鉅額交易
2023/11/16	25	168.12	1	169.00	170.00	24	13,955	0.17%
2023/11/15	264	171.06	21	169.31	171.00	243	13,951	1.74%	大買/鉅額交易
2023/11/14	64	174.37	15	175.03	176.50	49	13,895	0.35%
2023/11/13	34	168.96	14	172.57	174.00	20	13,897	0.14%
2023/11/10	100.1	172.58	26.1	172.27	172.00	74	13,881	0.53%
2023/11/09	214.1	175.70	24	178.31	181.50	190.1	13,838	1.37%	大買/鉅額交易
2023/11/08	94	184.16	5	184.00	185.00	89	13,719	0.65%
2023/11/07	61	177.60	2	177.75	178.00	59	13,695	0.43%
2023/11/06	63	172.25	22.1	173.13	176.00	40.9	13,672	0.30%
2023/11/03	81.1	170.52	4	173.38	168.50	77.1	13,643	0.57%
2023/11/02	28	166.05	18.1	167.01	168.00	9.9	13,617	0.07%
2023/11/01	177.1	161.63	86	158.81	166.00	91.1	13,635	0.67%	大買/
2023/10/31	485	156.73	137	156.80	153.50	348	13,517	2.57%	大買/大賣/鉅額交易
2023/10/30	27	159.37	213	158.89	160.00	-186	13,589	-1.37%	大賣/鉅額交易
2023/10/27	318	155.55	29	156.52	156.00	289	13,992	2.07%	大買/鉅額交易
2023/10/26	107	152.72	132	154.69	152.50	-25	14,340	-0.17%	大買/大賣/
2023/10/25	107	154.40	53	155.38	152.50	54	14,533	0.37%	大買/
2023/10/24	509	159.11	1,149	160.30	158.00	-640	14,860	-4.31%	大買/大賣/鉅額交易
2023/10/23	35	153.33	1	152.00	154.00	34	14,338	0.24%
2023/10/20	5	150.30	120	152.69	152.50	-115	14,326	-0.80%	大賣/鉅額交易
2023/10/19	280	155.73	57	155.40	155.50	223	14,217	1.57%	大買/鉅額交易
2023/10/18	95	154.25	488	154.99	156.00	-393	13,995	-2.81%	大賣/鉅額交易
2023/10/17	79	157.42	34	159.44	152.50	45	13,801	0.33%
2023/10/16	207	155.34	29	156.57	156.50	178	13,476	1.32%	大買/鉅額交易
2023/10/13	266	156.93	525	157.91	151.50	-259	13,271	-1.95%	大買/大賣/鉅額交易
2023/10/12	1,143	150.54	1	144.26	153.00	1,142	12,622	9.05%	大買/鉅額交易
2023/10/11	30	137.83	121	140.10	139.50	-91	12,368	-0.74%	大賣/
2023/10/06	0	0.00	50	139.20	138.50	-50	12,263	-0.41%
2023/10/05	0	0.00	26.1	141.27	138.50	-26.1	12,195	-0.21%
2023/10/04	2.1	138.36	63	140.98	141.50	-60.9	12,040	-0.51%
2023/10/03	102	141.23	51	137.72	137.00	51	12,275	0.42%	大買/
2023/10/02	30	142.32	544	139.22	138.00	-514	12,863	-4.00%	大賣/鉅額交易
2023/09/28	51	143.10	27.2	142.85	143.00	23.8	13,267	0.18%
2023/09/27	735.3	145.51	328.1	144.79	144.00	407.2	13,517	3.01%	大買/大賣/鉅額交易
2023/09/26	62.1	134.76	1	137.50	134.50	61.1	13,603	0.45%
2023/09/25	6	130.75	4	131.00	133.00	2	13,526	0.01%
2023/09/22	77	133.36	285	129.47	133.00	-208	13,849	-1.50%	大賣/鉅額交易
2023/09/21	20	125.83	236	126.13	125.50	-216	14,184	-1.52%	大賣/鉅額交易
2023/09/20	21	128.88	262	129.48	131.00	-241	14,044	-1.72%	大賣/鉅額交易
2023/09/19	28	142.11	1,346	134.57	128.00	-1,318	13,901	-9.48%	大賣/鉅額交易
2023/09/18	380.5	145.42	1,513	145.32	142.00	-1,132.5	13,496	-8.39%	大買/大賣/鉅額交易
2023/09/15	4	157.50	0	0.00	157.50	4	13,461	0.03%
2023/09/14	39	177.79	709	177.88	175.00	-670	13,913	-4.82%	大賣/鉅額交易
2023/09/13	29.5	170.03	169	173.41	175.00	-139.5	13,586	-1.03%	大賣/鉅額交易
2023/09/12	0	0.00	75	162.77	162.50	-75	14,108	-0.53%
2023/09/11	5	167.30	18	157.64	162.50	-13	14,403	-0.09%
2023/09/08	1	166.00	4	166.00	168.00	-3	14,773	-0.02%
2023/09/07	1	164.00	0	0.00	163.50	1	15,290	0.01%
2023/09/06	3	166.00	33	166.02	166.50	-30	15,807	-0.19%
2023/08/30	1	162.00	0	0.00	157.00	1	18,058	0.01%
2023/08/29	110	159.32	220	158.55	160.00	-110	18,805	-0.58%	大買/大賣/鉅額交易
2023/08/28	145	147.45	193	147.64	150.00	-48	19,221	-0.25%	大買/大賣/
2023/08/25	41	160.37	39	160.86	157.00	2	19,358	0.01%
2023/08/24	306	173.82	296	172.42	174.00	10	19,910	0.05%	大買/大賣/
2023/08/23	157	167.31	292	167.16	166.00	-135	20,112	-0.67%	大買/大賣/鉅額交易
2023/08/22	834	174.06	113.1	168.24	160.00	720.9	20,234	3.56%	大買/大賣/鉅額交易
2023/08/21	0	0.00	30	167.99	167.00	-30	19,873	-0.15%
2023/08/18	4.1	156.68	0.6	168.08	159.00	3.5	19,897	0.02%
2023/08/17	0.7	171.50	0	0.00	173.50	0.7	20,017	0.00%
2023/08/16	0	0.00	10	167.00	167.00	-10	20,088	-0.05%
2023/08/15	0	0.00	20	158.63	158.50	-20	20,242	-0.10%
2023/08/14	0	0.00	20	140.00	146.50	-20	20,277	-0.10%
2023/08/11	0	0.00	3	140.50	141.00	-3	20,308	-0.01%
2023/08/10	5	138.90	0	0.00	133.50	5	20,358	0.02%
2023/08/09	0	0.00	20	148.50	148.00	-20	20,442	-0.10%
2023/08/08	9	151.78	3	149.50	148.00	6	20,561	0.03%
2023/08/07	0	0.00	5	143.00	151.00	-5	20,689	-0.02%
2023/08/02	723	162.68	76	156.97	155.00	647	21,105	3.07%	大買/鉅額交易
2023/08/01	649	172.49	374	178.94	172.00	275	20,906	1.32%	大買/大賣/鉅額交易
2023/07/31	42	189.71	26	200.27	179.00	16	20,525	0.08%
2023/07/28	58	191.62	58	190.02	198.50	0	20,047	0.00%
2023/07/27	200	179.74	107	187.57	180.50	93	19,880	0.47%	大買/大賣/
2023/07/26	47	179.28	59	180.25	179.00	-12	19,433	-0.06%
2023/07/25	39	181.68	10	183.90	177.00	29	19,656	0.15%
2023/07/24	5	185.00	6.2	185.46	187.00	-1.2	19,780	-0.01%
2023/07/21	46.2	168.15	91.2	168.82	177.50	-45	19,954	-0.23%
2023/07/20	62	165.50	38.2	165.36	169.50	23.8	20,169	0.12%
2023/07/19	117.4	153.12	54	154.80	154.50	63.4	20,258	0.31%	大買/
2023/07/18	110	158.15	45	156.11	151.50	65	20,636	0.31%	大買/
2023/07/17	145	168.76	73.2	169.67	168.00	71.9	20,891	0.34%	大買/
2023/07/14	79.2	165.79	41.1	168.27	171.00	38.1	21,644	0.18%
2023/07/13	49.1	157.09	41.8	157.15	155.50	7.3	21,909	0.03%
2023/07/12	44.8	144.15	34.3	144.69	149.00	10.6	21,976	0.05%
2023/07/11	34.3	140.01	20.1	141.99	140.00	14.2	22,120	0.06%
2023/07/10	446.1	147.08	23	144.70	135.50	423.1	22,570	1.87%	大買/鉅額交易
2023/07/07	137	136.60	113.1	134.40	139.50	23.9	22,534	0.11%	大買/大賣/
2023/07/06	62.1	126.31	85.6	130.93	127.00	-23.5	22,047	-0.11%
2023/07/05	301.6	127.21	61.9	128.64	125.50	239.7	21,434	1.12%	大買/鉅額交易
2023/07/04	205.5	120.62	235.3	122.12	125.50	-29.8	21,112	-0.14%	大買/大賣/
2023/07/03	141.3	107.79	10	108.21	114.50	131.2	20,806	0.63%	大買/鉅額交易
2023/06/30	195.7	101.06	36.6	100.32	104.50	159.1	20,712	0.77%	大買/鉅額交易
2023/06/29	91	98.06	7	98.33	98.70	84	20,341	0.41%
2023/06/28	12	95.73	0	0.00	97.90	12	19,893	0.06%
2023/06/27	35	88.19	47.1	89.09	89.00	-12.1	20,094	-0.06%
2023/06/26	22	88.98	40.1	90.40	90.10	-18.1	19,866	-0.09%
2023/06/21	9.2	90.56	15.2	90.12	92.20	-6.1	19,708	-0.03%
2023/06/20	113	87.01	25	87.63	88.60	88	19,208	0.46%	大買/
2023/06/19	280	89.52	17.1	90.13	90.70	263	18,768	1.40%	大買/鉅額交易
2023/06/16	81.3	89.10	67	88.24	92.10	14.3	18,565	0.08%
2023/06/15	47	83.27	108.2	83.64	84.80	-61.2	18,196	-0.34%	大賣/
2023/06/14	154.2	82.82	110.2	83.03	84.30	44	18,049	0.24%	大買/大賣/
2023/06/13	454.2	79.53	133.1	80.25	79.40	321.1	17,765	1.81%	大買/大賣/鉅額交易
2023/06/12	73.1	76.34	368	77.04	76.50	-294.9	17,286	-1.71%	大賣/鉅額交易
2023/06/09	192	74.73	56.1	73.98	76.40	136	16,832	0.81%	大買/鉅額交易
2023/06/08	168	69.09	152.3	68.86	69.50	15.8	16,464	0.10%	大買/大賣/
2023/06/07	278.2	68.79	118.6	68.82	70.40	159.6	16,277	0.98%	大買/大賣/鉅額交易
2023/06/06	219	64.18	22.5	64.97	65.50	196.6	15,799	1.24%	大買/鉅額交易
2023/06/05	122.2	66.82	71.2	65.53	65.00	51	15,654	0.33%	大買/
2023/06/02	467.2	65.10	122.4	65.01	64.00	344.8	15,416	2.24%	大買/大賣/鉅額交易
2023/06/01	277.4	60.51	204	60.78	63.30	73.4	14,530	0.51%	大買/大賣/
2023/05/31	572	58.59	68	58.78	57.60	504	13,933	3.62%	大買/鉅額交易
2023/05/30	350	57.75	273.1	57.62	57.40	76.9	13,599	0.57%	大買/大賣/
2023/05/29	264.1	55.21	49	55.45	56.50	215.1	12,844	1.67%	大買/鉅額交易
2023/05/26	1,065	51.52	23	51.43	51.40	1,042	12,316	8.46%	大買/鉅額交易
2023/05/23	5	47.58	20	47.90	47.65	-15	12,804	-0.12%
2023/05/22	10	46.40	5	46.65	46.40	5	13,170	0.04%
2023/05/19	12	47.24	22	47.00	46.70	-10	13,280	-0.08%
2023/05/15	1	44.45	1	43.55	43.45	0	13,738	0.00%
2023/05/11	25	45.40	6	45.98	45.10	19	14,491	0.13%
2023/05/10	60	47.89	0	0.00	47.50	60	14,739	0.41%
2023/05/09	0	0.00	1	50.00	50.10	-1	14,593	-0.01%
2023/05/05	0	0.00	100	51.25	51.10	-100	14,625	-0.68%
2023/05/03	0	0.00	39	52.68	52.70	-39	14,940	-0.26%
2023/05/02	2	51.30	4	51.45	52.00	-2	15,255	-0.01%
2023/04/28	92	49.89	335	50.77	50.80	-243	15,519	-1.57%	大賣/鉅額交易
2023/04/27	71	48.89	211	49.14	49.30	-140	15,715	-0.89%	大賣/鉅額交易
2023/04/26	15	49.16	34	49.14	49.10	-19	15,602	-0.12%
2023/04/25	507	49.41	11.2	48.37	47.55	495.9	15,561	3.19%	大買/鉅額交易
2023/04/24	3.2	51.81	1.6	51.22	50.80	1.5	15,651	0.01%
2023/04/21	4.6	53.61	14	52.61	51.00	-9.4	16,233	-0.06%
2023/04/20	16	59.88	10	58.12	56.10	6	15,952	0.04%
2023/04/19	5	60.36	0	0.00	60.00	5	15,709	0.03%
2023/04/18	2	55.00	7	58.61	59.20	-5	14,989	-0.03%
2023/04/17	2	54.15	2	53.75	53.90	0	14,833	0.00%
2023/04/14	7	53.56	3	53.40	52.70	4	14,809	0.03%
2023/04/13	4	53.45	10.1	53.86	53.10	-6.1	14,713	-0.04%
2023/04/12	13	53.03	3.3	53.84	52.50	9.8	14,240	0.07%
2023/04/11	3.2	51.38	3	51.70	52.20	0.2	13,914	0.00%
2023/04/10	2	51.45	2	51.50	51.40	0	13,711	0.00%
2023/04/07	0.1	50.50	1	51.00	50.80	-0.9	13,678	-0.01%
2023/04/06	2	52.50	0	0.00	51.90	2	13,603	0.01%
2023/03/29	2	50.90	2	50.80	51.10	0	13,391	0.00%
2023/03/28	5	50.37	4	50.04	48.50	1	13,112	0.01%
2023/03/27	1	48.30	1	48.50	48.05	0	12,701	0.00%
2023/03/21	1	45.45	1	45.25	45.45	0	12,623	0.00%
2023/03/17	1	43.10	1	43.60	43.10	0	12,405	0.00%
2023/03/16	1	44.55	1	45.15	44.15	0	12,317	0.00%
2023/03/15	5	48.37	5	46.53	46.55	0	12,378	0.00%
2023/03/13	1	47.10	11	47.25	47.10	-10	12,889	-0.08%
2023/03/10	1	51.00	3	49.52	48.20	-2	14,009	-0.01%
2023/03/09	4	51.45	7	50.89	50.60	-3	14,839	-0.02%
2023/03/08	1	51.70	1	51.40	51.80	0	15,272	0.00%
2023/03/07	2	50.80	7	51.24	50.90	-5	15,925	-0.03%
2023/03/06	2	48.85	1	49.10	49.10	1	15,791	0.01%
2023/03/03	2	48.75	2	48.70	48.25	0	15,673	0.00%
2023/03/02	4	48.10	2	48.30	48.20	2	15,631	0.01%
2023/02/24	0	0.00	100	48.07	47.60	-100	15,639	-0.64%
2023/02/23	100	47.40	2	48.03	48.00	98	15,656	0.63%
2023/02/22	3	48.73	0	0.00	48.70	3	15,445	0.02%
2023/02/21	3	55.30	1	55.10	54.10	2	15,113	0.01%
2023/02/20	9	53.98	7	53.50	55.00	2	14,783	0.01%
2023/02/17	0	0.00	2	51.30	51.30	-2	14,276	-0.01%
2023/02/16	3	51.90	14	51.12	52.20	-11	14,087	-0.08%
2023/02/15	3	50.40	23	50.70	50.40	-20	13,916	-0.14%
2023/02/14	1	50.70	0	0.00	49.70	1	13,857	0.01%
2023/02/13	7	51.16	9	50.89	50.70	-2	13,710	-0.01%
2023/02/10	7	53.71	110	52.02	51.50	-103	13,452	-0.77%	大賣/鉅額交易
2023/02/08	44	51.55	28	50.28	49.10	16	12,586	0.13%
2023/02/07	12	49.35	9	49.40	49.40	3	12,211	0.02%
2023/02/06	22	48.92	0	0.00	48.55	22	12,110	0.18%
2023/02/03	7	48.51	11	48.79	47.65	-4	11,964	-0.03%
2023/02/02	38	50.30	505	49.81	49.60	-467	11,797	-3.96%	大賣/鉅額交易
2023/02/01	57.5	49.01	16	49.34	48.40	41.5	11,384	0.36%
2023/01/31	269	48.07	62	48.53	49.40	207	11,123	1.86%	大買/鉅額交易
2023/01/30	282.5	48.73	12	47.94	48.85	270.5	10,565	2.56%	大買/鉅額交易
2023/01/17	9	44.77	10	44.76	44.45	-1	10,143	-0.01%
2023/01/16	5	42.22	6	41.95	42.10	-1	9,662	-0.01%
2023/01/13	12	42.66	2	41.78	42.00	10	9,590	0.10%
2023/01/12	4	42.40	0	0.00	42.50	4	9,425	0.04%
2023/01/10	10	44.85	56	43.38	44.85	-46	8,348	-0.55%
2023/01/09	52	40.56	1	40.55	40.80	51	8,206	0.62%
2023/01/06	2	39.30	0	0.00	39.50	2	8,114	0.02%
2023/01/04	6	41.73	6	41.60	41.65	0	7,904	0.00%
2022/12/29	4	39.85	0	0.00	39.95	4	7,708	0.05%
2022/12/28	2	40.65	1	41.45	40.70	1	7,677	0.01%
2022/12/23	10	42.00	30	41.57	41.60	-20	7,400	-0.27%
2022/12/22	18	43.64	0	0.00	43.10	18	7,244	0.25%
2022/12/21	0	0.00	18	46.95	47.85	-18	7,004	-0.26%
2022/12/20	5	46.96	2	47.50	46.80	3	6,985	0.04%
2022/12/16	1	51.70	1	52.30	51.00	0	7,104	0.00%
2022/12/15	3	54.17	2	54.15	54.00	1	7,117	0.01%
2022/12/14	20	53.88	20	52.10	54.70	0	7,095	0.00%
2022/12/13	0	0.00	62	52.29	51.70	-62	7,041	-0.88%
2022/12/12	1	52.20	121	52.03	52.00	-120	7,009	-1.71%	大賣/鉅額交易
2022/12/09	3	50.27	3.3	50.25	51.50	-0.3	7,003	0.00%
2022/12/08	2.2	49.14	13.1	49.14	50.50	-11	7,085	-0.15%
2022/12/07	7.2	49.97	1,347	50.24	49.20	-1,339.8	7,066	-18.96%	大賣/鉅額交易
2022/12/06	15	52.07	45	51.73	52.80	-30	6,959	-0.43%
2022/12/05	45	52.58	82.2	52.06	53.00	-37.2	6,922	-0.54%
2022/12/02	114.2	51.95	54.4	53.38	51.20	59.7	6,501	0.92%	大買/
2022/12/01	59.4	47.77	158.3	48.97	51.30	-98.9	5,283	-1.87%	大賣/
2022/11/30	190.3	45.58	587.1	45.51	46.65	-396.7	4,347	-9.12%	大買/大賣/鉅額交易
2022/11/29	3,904	42.43	21	42.33	42.45	3,883	3,858	100.64%	大買/鉅額交易
2022/11/28	0	0.00	11	37.60	38.60	-11	3,050	-0.36%
2022/11/24	5	35.95	10	36.43	35.60	-5	2,940	-0.17%
2022/11/23	5	35.94	0	0.00	36.25	5	2,940	0.17%
2022/11/21	3	36.60	5	37.43	36.80	-2	2,890	-0.07%
2022/11/17	0	0.00	2	33.75	34.35	-2	2,771	-0.07%
2022/11/11	3	35.90	16	35.33	33.90	-13	2,893	-0.45%
2022/11/10	3	34.15	8	34.71	34.30	-5	2,877	-0.17%
2022/11/09	6	34.48	1	34.85	33.50	5	2,864	0.17%
2022/11/08	16	34.99	5	34.40	33.90	11	2,922	0.38%
2022/11/07	5	33.43	0	0.00	33.35	5	2,959	0.17%
2022/11/02	8	31.88	8	31.60	31.60	0	3,204	0.00%
2022/10/24	0	0.00	2	30.63	30.45	-2	3,513	-0.06%
2022/10/20	0	0.00	1	30.95	30.65	-1	3,557	-0.03%
2022/10/11	0	0.00	1	32.85	33.00	-1	3,802	-0.03%
2022/10/07	2	36.00	0	0.00	36.00	2	3,851	0.05%
2022/10/06	5	35.61	1	35.85	36.20	4	3,962	0.10%
2022/10/05	7	35.91	1	35.60	36.00	6	4,061	0.15%
2022/10/04	8	34.36	0	0.00	34.85	8	4,130	0.19%
2022/09/29	0	33.95	0	0.00	33.55	0	4,352	0.00%
2022/09/27	1	37.20	1	36.95	37.25	0	4,521	0.00%
2022/09/22	0	0.00	15	39.10	40.20	-15	4,665	-0.32%
2022/09/20	0	0.00	1	38.80	38.80	-1	4,621	-0.02%
2022/09/19	0	0.00	3	38.33	37.00	-3	4,579	-0.07%
2022/09/16	1	39.30	0	0.00	38.55	1	4,541	0.02%
2022/09/15	15	39.96	2	40.05	39.90	13	4,487	0.29%
2022/09/14	1	38.50	0	0.00	38.70	1	4,368	0.02%
2022/09/13	0	0.00	1	38.40	38.25	-1	4,320	-0.02%
2022/09/12	2	37.15	0	0.00	39.00	2	4,261	0.05%
2022/09/08	1	36.80	0.1	37.00	36.45	0.9	4,179	0.02%
2022/09/05	0	0.00	0.1	34.60	34.60	-0.1	4,000	0.00%
2022/09/02	0	0.00	3	37.75	37.90	-3	3,869	-0.08%
2022/09/01	0	0.00	1	38.30	37.65	-1	3,844	-0.03%
2022/08/30	0	0.00	2	38.80	38.80	-2	3,784	-0.05%
2022/08/29	0	0.00	4.3	38.18	38.00	-4.3	3,757	-0.11%
2022/08/26	3.2	39.76	1	39.65	39.35	2.2	3,727	0.06%
2022/08/25	2.3	39.98	1	39.30	41.15	1.3	3,665	0.03%
2022/08/24	0.4	38.42	0	0.00	38.60	0.4	3,583	0.01%
2022/08/23	1	38.45	0.1	38.81	38.85	0.9	3,557	0.03%
2022/08/22	3.3	39.14	0	0.00	39.05	3.3	3,516	0.09%
2022/08/19	5.3	38.67	0	0.00	39.90	5.3	3,461	0.15%
2022/08/17	0	0.00	3	37.92	37.55	-3	3,289	-0.09%
2022/08/16	2	37.45	1	37.65	37.20	1	3,242	0.03%
2022/08/15	2	38.30	1	37.80	38.00	1	3,211	0.03%
2022/08/12	0	0.00	1	37.00	36.05	-1	3,136	-0.03%
2022/08/11	0	0.00	3	36.55	36.05	-3	3,052	-0.10%
2022/08/10	3	35.23	2	35.53	35.00	1	2,947	0.03%
2022/08/09	2	33.65	1	34.35	35.05	1	2,803	0.04%
2022/08/08	1	32.15	4	32.29	33.70	-3	2,654	-0.11%
2022/08/05	0	0.00	1	30.65	30.65	-1	2,488	-0.04%
2022/08/04	1	27.80	2	27.00	27.90	-1	2,438	-0.04%
2022/07/29	1	30.10	1	29.80	30.05	0	2,279	0.00%
2022/07/28	1	28.45	38	28.20	28.50	-37	2,211	-1.67%
2022/07/27	38	29.19	1	28.95	29.15	37	2,179	1.70%
2022/07/26	4	29.48	0	0.00	29.45	4	2,130	0.19%
2022/07/25	0	0.00	1	30.40	30.40	-1	2,028	-0.05%
2022/07/21	0	0.00	1	27.40	28.10	-1	1,903	-0.05%
2022/07/18	1	26.75	3	27.40	28.00	-2	1,802	-0.11%
2022/07/15	1	26.70	0	0.00	26.25	1	1,754	0.06%
2022/07/14	5	27.75	5	27.65	28.15	0	1,684	0.00%
2022/07/13	3	27.95	0	0.00	29.50	3	1,568	0.19%
2022/07/12	0	0.00	6	28.39	29.00	-6	1,442	-0.42%
2022/07/11	2	26.68	0	0.00	27.00	2	1,328	0.15%
2022/07/08	5	27.56	2	27.55	27.00	3	1,262	0.24%
2022/07/07	0	0.00	50	25.85	25.85	-50	1,126	-4.44%
2022/07/06	1	25.10	0	0.00	23.50	1	1,055	0.09%
2022/07/05	50	24.84	0	0.00	25.85	50	972	5.14%
2022/06/30	0	0.00	2	21.50	22.60	-2	560	-0.36%
2022/06/22	0	0.00	2	17.60	17.50	-2	389	-0.51%
2022/06/15	4	19.60	0	0.00	19.65	4	378	1.06%
2022/04/12	0	0.00	10	18.10	18.10	-10	239	-4.18%
2022/02/24	0	17.90	0	0.00	17.25	0	547	0.00%
2022/02/23	0	17.80	0	0.00	17.90	0	579	0.00%
2022/01/05	0	0.00	5	18.85	18.85	-5	774	-0.65%
2022/01/04	20	20.39	5	19.95	19.90	15	755	1.98%
2021/12/01	1	18.85	0	0.00	18.60	1	511	0.20%
2021/11/17	0	0.00	3	19.35	19.95	-3	408	-0.73%
2021/11/10	3	17.70	0	0.00	17.65	3	263	1.14%
2021/07/23	0	0.00	2	20.50	20.35	-2	974	-0.21%
2021/05/25	0	0.00	1	19.15	19.15	-1	1,681	-0.06%
2021/04/28	0	0.00	0	24.20	23.30	0	1,599	0.00%
2021/04/21	3	23.62	0	0.00	24.25	3	1,399	0.21%
2021/04/15	1	25.45	0	0.00	25.70	1	1,276	0.08%
2021/03/30	0	23.50	0	0.00	23.50	0	989	0.00%
2020/12/10	0	0.00	28	27.80	27.10	-28	2,064	-1.36%
2020/12/09	0	0.00	272	27.88	27.80	-272	2,183	-12.46%	大賣/鉅額交易
2020/12/03	304	31.14	4	30.21	29.30	300	2,294	13.07%	大買/鉅額交易
2020/11/20	0	0.00	1	29.10	28.70	-1	2,430	-0.04%
2020/11/09	1	27.60	1	27.30	27.10	0	3,255	0.00%
2020/11/06	10	27.20	10	26.80	26.35	0	3,287	0.00%
2020/09/17	0	0.00	2	30.00	29.95	-2	7,144	-0.03%
2020/09/14	0	0.00	2	30.95	30.70	-2	7,299	-0.03%
2020/09/11	1	30.35	0	0.00	30.25	1	7,170	0.01%
2020/09/03	0	0.00	1	30.85	30.10	-1	7,016	-0.01%
2020/09/02	3	30.73	3	30.35	31.10	0	6,930	0.00%
2020/08/28	0	0.00	1	27.45	27.45	-1	6,820	-0.01%
2020/08/26	0	0.00	1	27.95	28.20	-1	6,834	-0.01%
2020/08/25	2	27.75	0	0.00	27.70	2	6,822	0.03%
2020/08/20	1	27.15	3	26.90	25.80	-2	6,782	-0.03%
2020/08/19	4	30.03	3	29.35	28.60	1	6,700	0.01%
2020/08/17	0	0.00	3	33.30	31.55	-3	6,751	-0.04%
2020/08/14	6	31.71	0	0.00	31.80	6	6,747	0.09%
2020/08/13	3	32.53	9	32.18	33.05	-6	6,606	-0.09%
2020/07/27	1	31.95	1	32.55	28.85	0	6,184	0.00%
2020/07/24	10	33.10	11	33.56	31.80	-1	6,070	-0.02%
2020/07/23	2	31.65	2	31.40	31.20	0	5,660	0.00%
2020/07/22	2	32.20	1	31.80	31.75	1	5,608	0.02%
2020/07/21	6	31.03	0	0.00	31.75	6	5,490	0.11%
2020/07/17	0	0.00	1	30.00	29.25	-1	5,456	-0.02%
2020/07/14	4	31.70	4.1	31.48	30.75	-0.1	5,345	0.00%
2020/07/10	4	31.91	4	32.05	31.50	0	5,255	0.00%
2020/07/09	11	34.98	12	35.54	34.00	-1	5,149	-0.02%
2020/07/08	15	34.33	25	35.07	35.25	-10	5,049	-0.20%
2020/07/07	35	36.66	1,018	37.48	35.35	-983	4,966	-19.79%	大賣/鉅額交易
2020/07/06	0	0.00	18	34.67	35.30	-18	4,304	-0.42%
2020/07/03	710	31.97	178	31.16	32.10	532	4,067	13.08%	大買/大賣/鉅額交易
2020/07/02	483	29.03	2	29.00	29.20	481	3,614	13.31%	大買/鉅額交易
2020/07/01	1	26.40	11	25.96	26.55	-10	3,275	-0.31%
2020/06/30	0	0.00	1	23.80	24.25	-1	2,928	-0.03%
2020/06/29	7	23.68	27	23.34	22.95	-20	2,782	-0.72%
2020/06/24	20	23.68	0	0.00	23.30	20	2,747	0.73%
2020/06/22	0	0.00	15	23.42	23.45	-15	2,670	-0.56%
2020/06/19	0	0.00	1	24.35	24.35	-1	2,548	-0.04%
2020/06/15	1	22.00	0	0.00	21.30	1	2,314	0.04%
2020/06/08	15	22.98	0	0.00	22.65	15	2,335	0.64%
2020/06/04	0	0.00	5	24.06	23.85	-5	2,291	-0.22%
2020/06/02	4	23.50	6	24.25	23.35	-2	2,249	-0.09%
2020/06/01	2	23.55	0	0.00	23.55	2	2,205	0.09%
2020/05/28	2	23.90	0	0.00	23.25	2	2,163	0.09%
2020/05/26	0	0.00	1	25.00	24.40	-1	2,088	-0.05%
2020/05/25	3	24.80	54	24.71	24.75	-51	2,046	-2.49%
2020/05/22	4	23.65	3	23.67	23.50	1	1,933	0.05%
2020/05/21	43	23.86	8	23.34	23.90	35	1,837	1.90%
2020/05/20	2	21.70	0	0.00	21.75	2	1,726	0.12%
2020/05/19	0	0.00	1	21.20	21.05	-1	1,722	-0.06%
2020/05/18	4	22.29	4	21.68	20.95	0	1,723	0.00%
2020/05/15	2	22.30	4	22.50	22.45	-2	1,652	-0.12%
2020/05/13	1	23.40	1	24.00	23.90	0	1,555	0.00%
2020/05/12	28	23.54	1	23.50	23.80	27	1,517	1.78%
2020/05/11	1	22.25	1	22.35	22.40	0	1,391	0.00%
2020/05/07	2	20.35	0	0.00	20.45	2	1,295	0.15%
2020/04/30	2	19.40	0	0.00	19.15	2	1,273	0.16%
2020/04/23	1	16.60	1	16.50	16.60	0	1,194	0.00%
2020/03/18	0	0.00	1	13.00	11.65	-1	2,116	-0.05%
2020/03/16	0	0.00	1,630	14.19	14.05	-1,630	2,185	-74.57%	大賣/鉅額交易
2020/03/13	0	0.00	759	15.60	15.60	-759	2,142	-35.43%	大賣/鉅額交易
2020/01/20	0	0.00	11	24.68	24.80	-11	2,962	-0.37%
2020/01/17	0	0.00	9	24.83	24.70	-9	3,082	-0.29%
2020/01/16	5	25.15	0	0.00	25.00	5	3,070	0.16%
2020/01/15	5	25.30	0	0.00	25.35	5	3,060	0.16%
2020/01/14	10	25.53	0	0.00	25.65	10	3,036	0.33%
2020/01/09	1	24.70	0	0.00	24.35	1	3,019	0.03%
2020/01/08	300	25.10	1	25.15	24.20	299	3,003	9.96%	大買/鉅額交易
2020/01/07	0	0.00	2	26.00	25.20	-2	2,965	-0.07%
2020/01/06	3	25.75	7	25.66	25.50	-4	2,817	-0.14%
2020/01/03	5	25.90	0	0.00	25.05	5	2,734	0.18%
2020/01/02	590	25.52	10	25.60	25.75	580	2,654	21.85%	大買/鉅額交易
2019/12/31	1,515	25.69	9	24.99	25.55	1,506	2,553	58.99%	大買/鉅額交易
2019/12/30	4	24.14	1	24.20	23.90	3	2,237	0.13%
2019/12/25	0	0.00	5	23.39	23.60	-5	2,248	-0.22%
2019/12/24	5	23.77	1	23.55	23.25	4	2,250	0.18%
2019/12/11	3	24.53	3	24.82	24.00	0	2,311	0.00%
2019/11/20	0	0.00	2	25.25	24.80	-2	2,110	-0.09%
2019/11/19	3	25.85	2	26.03	25.50	1	2,120	0.05%
2019/11/18	2	25.30	3	25.52	24.90	-1	2,062	-0.05%
2019/11/15	0	0.00	1	24.80	24.85	-1	2,045	-0.05%
2019/11/14	1	24.90	1	25.30	24.60	0	2,032	0.00%
2019/11/13	15	24.90	13	24.82	25.10	2	2,016	0.10%
2019/11/11	0	23.65	3	24.12	23.45	-3	1,949	-0.15%
2019/11/08	0	24.85	1	24.65	24.95	-1	1,925	-0.05%
2019/11/07	1	25.50	3	25.37	24.50	-2	1,905	-0.10%
2019/11/06	34	26.20	31	26.04	25.15	3	1,866	0.16%
2019/11/05	2	27.10	2	27.18	26.35	0	1,813	0.00%
2019/11/04	3	27.88	14	28.25	27.60	-11	1,767	-0.62%
2019/11/01	16	26.89	5	27.33	27.45	11	1,654	0.66%
2019/10/30	10	26.45	9	26.49	26.40	1	1,532	0.07%
2019/10/29	16	26.75	20	26.75	25.85	-4	1,464	-0.27%
2019/10/28	24	25.46	20	25.43	25.95	4	1,234	0.32%
2019/10/25	3	23.82	2	24.03	23.60	1	1,054	0.09%
2019/10/17	0	0.00	23	23.14	23.10	-23	928	-2.48%
2019/10/04	0	0.00	7	22.59	22.55	-7	854	-0.82%
2019/10/02	1	22.65	1	22.75	22.60	0	843	0.00%
2019/09/26	13	22.81	14	22.73	22.30	-1	833	-0.12%
2019/09/25	2	23.15	2	22.35	22.30	0	787	0.00%
2019/09/24	5	21.75	2	22.28	22.75	3	705	0.43%
2019/09/03	0	0.00	3	21.30	21.10	-3	674	-0.44%
2019/08/28	3	20.20	0	0.00	20.25	3	638	0.47%
2019/08/22	3	21.13	3	21.00	21.25	0	619	0.00%
2019/07/30	1	21.50	0	0.00	21.40	1	600	0.17%
2019/07/25	0	0.00	1	23.05	22.85	-1	586	-0.17%
2019/07/19	0	0.00	1	21.70	21.50	-1	558	-0.18%
2019/07/18	0	0.00	1	21.45	21.40	-1	567	-0.18%
2019/07/10	5	23.00	0	0.00	22.15	5	602	0.83%
2019/06/26	1	21.00	0	0.00	21.10	1	596	0.17%
2019/06/17	4	21.23	1	21.15	21.20	3	710	0.42%
2019/04/12	2	25.35	0	0.00	25.30	2	1,556	0.13%
2019/04/02	0	0.00	2	26.50	26.65	-2	1,675	-0.12%
2019/03/27	2	25.90	0	0.00	25.85	2	1,688	0.12%
2019/03/26	14	25.17	0	0.00	25.00	14	1,669	0.84%
2019/03/25	2	25.13	2	25.25	25.15	0	1,669	0.00%
2019/03/22	8	26.44	0	0.00	26.50	8	1,647	0.49%
2019/03/05	1	27.75	1	27.15	27.45	0	1,581	0.00%
2019/03/04	0	0.00	2	28.40	28.45	-2	1,556	-0.13%
2019/02/27	3	27.82	2	27.58	28.10	1	1,531	0.07%
2019/02/26	3	28.60	4	28.73	28.10	-1	1,509	-0.07%
2019/02/25	6	28.16	8	28.21	28.50	-2	1,456	-0.14%
2019/02/22	2	27.45	2	27.55	27.15	0	1,379	0.00%
2019/02/21	6	26.71	4	26.91	27.15	2	1,278	0.16%
2019/02/18	0	0.00	1	22.35	22.30	-1	1,003	-0.10%
2019/01/21	0	0.00	2	21.88	21.80	-2	1,011	-0.20%
2019/01/14	2	22.38	8	22.53	22.25	-6	986	-0.61%
2019/01/04	1	22.45	1	22.65	23.00	0	827	0.00%
2019/01/03	1	23.45	1	23.35	23.00	0	812	0.00%
2019/01/02	6	23.16	14	23.14	23.55	-8	771	-1.04%
2018/12/28	8	21.95	0	0.00	21.75	8	697	1.15%
2018/12/18	0	20.20	0	0.00	20.00	0	596	0.00%
2018/12/13	8	22.09	0	0.00	21.75	8	577	1.38%
2018/12/10	2	22.05	3	21.38	20.45	-1	536	-0.19%
2018/12/05	0	0.00	1	22.50	21.40	-1	454	-0.22%
2018/10/15	1	16.45	0	0.00	16.05	1	345	0.29%
2018/10/11	0	0.00	1	17.30	17.30	-1	391	-0.26%
2018/08/28	1	22.60	0	0.00	22.55	1	1,104	0.09%
2018/07/25	0	0.00	1	25.80	25.75	-1	1,366	-0.07%
2018/07/20	1	26.95	0	0.00	26.55	1	1,380	0.07%
2018/07/18	0	0.00	0	26.40	26.40	0	1,374	0.00%
2018/07/11	0	0.00	0	25.45	25.45	0	1,340	0.00%
2018/07/02	6	28.55	3	29.35	27.50	3	1,337	0.22%
2018/06/29	10	27.21	9	27.50	28.20	1	1,264	0.08%
2018/06/26	0	0.00	1	25.80	25.75	-1	1,261	-0.08%
2018/06/15	0	0.00	1	29.40	29.35	-1	1,359	-0.07%
2018/06/13	2	30.85	2	30.33	29.65	0	1,335	0.00%
2018/06/12	0	0.00	2	30.35	30.60	-2	1,302	-0.15%
2018/06/11	3	30.15	1	30.10	30.05	2	1,241	0.16%
2018/06/08	3	30.92	1	31.25	30.70	2	1,223	0.16%
2018/06/05	0	0.00	5	30.30	29.50	-5	1,049	-0.48%
2018/06/04	13	29.50	12	29.95	30.60	1	993	0.10%
2018/06/01	5	28.05	0	0.00	28.05	5	854	0.59%
2018/05/17	0	0.00	2	24.25	24.35	-2	773	-0.26%
2018/04/02	0	0.00	10	29.18	28.35	-10	1,130	-0.88%
2018/03/28	5	30.90	0	0.00	30.80	5	1,362	0.37%
2018/03/27	5	30.10	0	0.00	30.55	5	1,417	0.35%
2018/03/13	0	0.00	20	29.69	29.75	-20	1,711	-1.17%
2018/03/01	10	29.53	0	0.00	29.20	10	2,912	0.34%
2018/02/27	10	30.18	0	0.00	29.70	10	2,961	0.34%
2018/02/05	0	0.00	1	33.80	33.95	-1	2,875	-0.03%
2018/02/01	1	36.70	0	0.00	36.05	1	2,876	0.03%
2018/01/31	2	36.20	5	35.84	36.60	-3	2,849	-0.11%
2018/01/26	0	0.00	2	35.30	35.15	-2	2,757	-0.07%
2018/01/25	5	35.16	2	35.10	35.05	3	2,736	0.11%
2018/01/22	0	0.00	2	32.70	32.70	-2	2,691	-0.07%
2018/01/17	2	33.50	0	0.00	33.45	2	2,684	0.07%
2018/01/04	2	34.80	0	0.00	35.10	2	2,596	0.08%