家登 (3680)-康和券商分點個股進出

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

家登

(3680)

可現股當沖

股價
507
漲跌
▲4
漲幅
+0.80%
成交量
563張
產業
上櫃半導體類股
588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

家登 (3680)籌碼相關－康和券商分點個股進出

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

康和券商分點個股進出
康和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
2024/11/22	25	508.12	0	0.00	507.00	25	1,091	2.29%
2024/11/21	4	497.50	0	0.00	503.00	4	1,095	0.37%
2024/11/19	1	487.50	0	0.00	490.00	1	1,098	0.09%
2024/11/18	0	502.00	0	0.00	487.50	0	1,133	0.00%
2024/11/12	0	503.00	0	0.00	502.00	0	1,207	0.00%
2024/11/11	0	0.00	5	515.80	512.00	-5	1,239	-0.40%
2024/11/08	3	518.00	1	520.00	519.00	2	1,243	0.16%
2024/11/01	4	544.25	0	0.00	548.00	4	1,309	0.31%
2024/10/29	0	0.00	0.1	540.00	537.00	-0.1	1,340	-0.01%
2024/10/21	0.1	564.00	0.1	565.00	562.00	0	1,334	0.00%
2024/10/17	10	568.00	0	0.00	565.00	10	1,376	0.73%
2024/10/16	0.1	573.00	0	0.00	572.00	0.1	1,388	0.01%
2024/10/15	37	595.49	0	0.00	593.00	37	1,380	2.68%
2024/10/14	0	0.00	1	590.00	598.00	-1	1,388	-0.07%
2024/10/11	0.1	598.00	0	0.00	598.00	0.1	1,416	0.01%
2024/10/09	11	584.45	10	593.80	593.00	1	1,463	0.07%
2024/10/07	1	593.00	1	599.00	602.00	0	1,478	0.00%
2024/10/04	0.1	587.00	0.2	588.00	575.00	-0.2	1,490	-0.01%
2024/10/01	0	0.00	10	581.00	589.00	-10	1,569	-0.64%
2024/09/27	10.1	576.02	0	0.00	574.00	10.1	1,647	0.61%
2024/09/26	19	575.00	0	0.00	574.00	19	1,651	1.15%
2024/09/25	0.1	575.00	0	0.00	574.00	0.1	1,708	0.01%
2024/09/24	0	0.00	0	578.00	574.00	0	1,729	0.00%
2024/09/23	0	594.00	0	0.00	595.00	0	1,723	0.00%
2024/09/20	0	0.00	7	579.86	570.00	-7	1,719	-0.41%
2024/09/19	7	578.00	5	575.00	578.00	2	1,734	0.12%
2024/09/18	6	563.00	7	570.00	561.00	-1	1,727	-0.06%
2024/09/16	7	573.43	0	0.00	574.00	7	1,723	0.41%
2024/09/13	2	560.50	0	0.00	561.00	2	1,716	0.12%
2024/09/12	0	0.00	20	525.05	555.00	-20	1,711	-1.17%
2024/09/09	0	0.00	0.2	508.00	515.00	-0.2	1,683	-0.01%
2024/09/06	0.1	513.00	0	0.00	511.00	0.1	1,707	0.01%
2024/09/05	11	520.82	7	520.57	509.00	4	1,711	0.23%
2024/09/04	10	517.03	20	526.90	530.00	-10	1,690	-0.59%
2024/09/03	16	553.63	1	568.82	543.00	15	1,675	0.89%
2024/09/02	1	554.00	0.1	543.00	547.00	0.9	1,645	0.05%
2024/08/28	1	578.00	10	573.50	572.00	-9	1,654	-0.54%
2024/08/27	12	562.33	0	0.00	563.00	12	1,631	0.74%
2024/08/26	0	0.00	4	520.00	521.00	-4	1,575	-0.25%
2024/08/22	0	530.00	0	0.00	524.00	0	1,563	0.00%
2024/08/21	0.1	536.00	0	0.00	540.00	0.1	1,567	0.00%
2024/08/20	4.1	552.39	0	0.00	551.00	4.1	1,564	0.26%
2024/08/19	0	0.00	3.1	529.32	527.00	-3.1	1,529	-0.20%
2024/08/16	0.1	520.00	0	0.00	514.00	0.1	1,513	0.01%
2024/08/15	0	0.00	0.1	516.00	520.00	-0.1	1,496	-0.01%
2024/08/14	0	0.00	4	519.00	519.00	-4	1,488	-0.27%
2024/08/13	1.1	505.27	0	0.00	512.00	1.1	1,444	0.08%
2024/08/12	0	0.00	0.2	484.00	485.50	-0.2	1,421	-0.01%
2024/08/09	4	479.88	0	0.00	480.00	4	1,409	0.28%
2024/08/08	3	450.83	0	0.00	450.00	3	1,392	0.22%
2024/08/07	1.1	469.36	5.1	457.36	466.00	-4	1,385	-0.29%
2024/08/06	0.1	417.73	0	0.00	447.00	0.1	1,380	0.01%
2024/08/05	0.1	434.00	1	433.50	427.00	-0.9	1,371	-0.07%
2024/08/02	0	0.00	0.2	477.00	467.50	-0.2	1,368	-0.01%
2024/08/01	0	0.00	2	478.75	485.00	-2	1,372	-0.15%
2024/07/30	0.1	451.50	0	0.00	463.00	0.1	1,442	0.01%
2024/07/29	0.1	455.82	40.2	453.34	451.00	-40.1	1,466	-2.74%
2024/07/23	0.2	470.00	0	0.00	471.00	0.2	1,455	0.01%
2024/07/22	1	462.50	1.1	467.27	459.00	-0.1	1,457	-0.01%
2024/07/19	0.1	489.76	0	0.00	471.50	0.1	1,459	0.01%
2024/07/18	2	486.50	35	487.79	487.00	-33	1,463	-2.25%
2024/07/17	0	0.00	0	523.00	521.00	0	1,439	0.00%
2024/07/16	0	0.00	0.3	516.00	516.00	-0.3	1,436	-0.02%
2024/07/15	35	528.17	1	523.00	527.00	34	1,482	2.29%
2024/07/12	1	521.00	40	521.23	522.00	-39	1,512	-2.58%
2024/07/11	17	536.59	5	532.00	542.00	12	1,515	0.79%
2024/07/10	1	508.00	1	516.00	512.00	0	1,483	0.00%
2024/07/09	0.1	510.00	0	0.00	520.00	0.1	1,479	0.01%
2024/07/08	0	0.00	1	508.00	514.00	-1	1,507	-0.07%
2024/07/05	24	515.69	61	505.23	514.00	-37	1,492	-2.48%
2024/07/04	2	482.48	91	479.88	482.50	-89	1,437	-6.19%
2024/07/03	131.1	478.98	35.2	478.19	475.50	95.9	1,432	6.69%	大買/
2024/07/02	2.1	462.05	20.1	458.92	463.50	-18	1,383	-1.30%
2024/07/01	19.1	472.97	12.3	457.04	457.00	6.8	1,380	0.49%
2024/06/28	16.1	446.19	0.5	443.59	446.50	15.6	1,399	1.12%
2024/06/27	0	433.20	0	0.00	430.50	0	1,408	0.00%
2024/06/25	0.1	419.00	0	0.00	429.00	0.1	1,451	0.01%
2024/06/24	0	417.20	0	0.00	415.00	0	1,431	0.00%
2024/06/21	0	420.50	0	0.00	425.50	0	1,436	0.00%
2024/06/20	0	0.00	1	427.50	424.50	-1	1,450	-0.07%
2024/06/19	1	421.50	0	0.00	420.00	1	1,454	0.07%
2024/06/14	0	0.00	1	434.00	434.00	-1	1,514	-0.07%
2024/06/13	0.3	448.00	2	445.00	440.00	-1.7	1,523	-0.11%
2024/06/12	0	0.00	1	433.50	436.50	-1	1,507	-0.07%
2024/06/07	1	429.00	2	425.00	429.00	-1	1,532	-0.07%
2024/06/06	2	429.00	0	0.00	420.00	2	1,531	0.13%
2024/06/04	84	432.33	9	431.72	431.50	75	1,543	4.86%
2024/05/31	0	0.00	1	417.50	416.00	-1	1,547	-0.06%
2024/05/30	0	0.00	3	411.50	410.00	-3	1,544	-0.19%
2024/05/29	1	412.50	0	0.00	414.50	1	1,576	0.06%
2024/05/27	3	418.50	0	0.00	412.00	3	1,610	0.19%
2024/05/14	0	0.00	10	408.70	408.00	-10	1,927	-0.52%
2024/05/13	28	419.07	0	0.00	416.50	28	1,948	1.44%
2024/05/10	1	416.00	1	418.00	412.00	0	1,945	0.00%
2024/05/09	1	408.00	6	410.58	415.00	-5	1,958	-0.26%
2024/05/08	5	408.70	0	0.00	407.50	5	1,963	0.25%
2024/05/06	0	0.00	12	392.46	392.50	-12	1,960	-0.61%
2024/05/02	40	408.21	0	0.00	409.50	40	1,919	2.08%
2024/04/19	2	421.50	0	0.00	419.50	2	2,040	0.10%
2024/04/18	0	0.00	35	469.07	464.00	-35	1,983	-1.76%
2024/04/17	5	476.50	0	0.00	482.00	5	1,961	0.25%
2024/04/16	0	0.00	6	453.92	459.50	-6	1,946	-0.31%
2024/04/12	1	484.00	0	0.00	479.00	1	1,918	0.05%
2024/04/11	4	464.25	0	0.00	470.50	4	1,866	0.21%
2024/04/10	2	451.25	8	453.88	451.00	-6	1,855	-0.32%
2024/04/09	0	0.00	2	471.00	468.00	-2	1,821	-0.11%
2024/04/08	0	0.00	10	470.55	469.00	-10	1,789	-0.56%
2024/04/03	18	471.69	17	475.00	474.00	1	1,778	0.06%
2024/04/02	28	471.89	18	458.39	475.50	10	1,758	0.57%
2024/04/01	16	451.91	2	444.50	458.00	14	1,685	0.83%
2024/03/29	8	445.00	4	440.13	434.00	4	1,648	0.24%
2024/03/28	4	443.50	0	0.00	432.50	4	1,602	0.25%
2024/03/25	0	0.00	1	437.00	430.50	-1	1,585	-0.06%
2024/03/21	0	0.00	176	428.32	425.00	-176	1,585	-11.10%	大賣/鉅額交易
2024/03/20	0	0.00	5	436.50	427.00	-5	1,593	-0.31%
2024/03/19	6	452.08	3	444.50	444.00	3	1,595	0.19%
2024/03/18	4	419.25	3	404.50	425.00	1	1,547	0.06%
2024/03/15	0	0.00	2	412.25	409.00	-2	1,557	-0.13%
2024/03/14	4	413.50	0	0.00	414.00	4	1,559	0.26%
2024/03/13	0	0.00	1	404.50	404.00	-1	1,599	-0.06%
2024/03/08	14	433.07	15	437.83	423.00	-1	1,668	-0.06%
2024/03/07	51	447.01	0	0.00	444.00	51	1,690	3.02%
2024/03/06	0	0.00	11.3	453.27	454.00	-11.3	1,676	-0.67%
2024/03/04	2	462.25	2	457.25	457.00	0	1,726	0.00%
2024/03/01	0	0.00	5	454.70	451.50	-5	1,699	-0.29%
2024/02/29	141	447.67	0.2	442.50	450.00	140.8	1,683	8.36%	大買/鉅額交易
2024/02/27	5	438.50	7	445.00	448.50	-2	1,692	-0.12%
2024/02/26	0	0.00	13	459.27	459.00	-13	1,715	-0.76%
2024/02/23	23	465.59	8	449.94	470.00	15	1,687	0.89%
2024/02/22	6	433.58	0	0.00	429.00	6	1,588	0.38%
2024/02/21	0	0.00	1	422.00	421.00	-1	1,567	-0.06%
2024/02/20	1	427.50	5	420.20	420.00	-4	1,569	-0.25%
2024/02/19	0	0.00	17	433.82	427.00	-17	1,553	-1.09%
2024/02/16	11	446.27	1	435.50	433.00	10	1,560	0.64%
2024/02/15	18	432.36	12	441.42	446.00	6	1,551	0.39%
2024/02/05	30	408.57	5	409.70	411.00	25	1,554	1.61%
2024/02/02	3	405.17	2	409.00	405.00	1	1,543	0.06%
2024/02/01	5	403.50	1	405.00	405.00	4	1,568	0.26%
2024/01/31	80.5	407.65	5	403.50	402.00	75.5	1,566	4.82%
2024/01/30	3	391.50	1	401.50	402.00	2	1,565	0.13%
2024/01/29	0.1	397.00	1	391.00	395.50	-1	1,569	-0.06%
2024/01/26	1	391.50	1	385.50	386.50	0	1,577	0.00%
2024/01/25	4	401.75	1	399.50	392.50	3	1,606	0.19%
2024/01/24	4	399.00	9	399.28	399.00	-5	1,573	-0.32%
2024/01/23	10	403.10	3.3	400.58	398.00	6.8	1,566	0.43%
2024/01/22	2	386.25	11	386.00	387.00	-9	1,482	-0.61%
2024/01/19	3	376.83	1	372.00	377.50	2	1,455	0.14%
2024/01/18	1	366.50	0	0.00	360.50	1	1,431	0.07%
2024/01/17	12	371.17	1	368.50	368.50	11	1,445	0.76%
2024/01/15	0	0.00	40	363.13	363.00	-40	1,453	-2.75%
2024/01/08	0	0.00	50	357.68	358.50	-50	1,530	-3.27%
2023/12/29	3	368.50	0	0.00	370.50	3	1,805	0.17%
2023/12/28	3	368.00	0	0.00	368.00	3	1,811	0.17%
2023/12/26	3	368.50	0	0.00	367.50	3	1,864	0.16%
2023/12/25	0.4	374.50	0	0.00	369.50	0.4	1,871	0.02%
2023/12/21	0	0.00	6	368.50	371.50	-6	1,894	-0.32%
2023/12/20	0	0.00	1	374.00	373.50	-1	1,906	-0.05%
2023/12/19	3	368.00	0	0.00	374.00	3	1,915	0.16%
2023/12/18	0	0.00	0	372.50	374.00	0	1,919	0.00%
2023/12/14	7	371.14	0	0.00	368.00	7	1,895	0.37%
2023/12/13	0	0.00	10	369.10	367.00	-10	1,893	-0.53%
2023/12/12	1	370.00	0	0.00	367.50	1	1,910	0.05%
2023/12/11	0	0.00	35	372.64	374.50	-35	1,895	-1.85%
2023/12/08	1	371.49	0	0.00	372.50	1	1,899	0.05%
2023/12/07	13	369.42	0	0.00	369.00	13	1,869	0.70%
2023/12/06	3	379.50	0	0.00	377.50	3	1,845	0.16%
2023/12/05	0	0.00	14	366.46	372.00	-14	1,839	-0.76%
2023/11/30	0	0.00	35	386.97	382.00	-35	1,823	-1.92%
2023/11/29	0	389.50	45	385.61	389.50	-45	1,807	-2.49%
2023/11/27	11	379.64	0	0.00	375.00	11	1,796	0.61%
2023/11/24	5	380.10	5	386.00	383.00	0	1,797	0.00%
2023/11/23	7	390.14	3	391.67	388.00	4	1,790	0.22%
2023/11/22	1	379.00	2	375.00	381.00	-1	1,739	-0.06%
2023/11/21	5	380.80	10	383.70	376.50	-5	1,754	-0.28%
2023/11/20	15	377.17	3	380.50	376.00	12	1,802	0.67%
2023/11/17	32	380.56	0	0.00	381.50	32	1,915	1.67%
2023/11/15	0	0.00	2	376.00	372.00	-2	1,981	-0.10%
2023/11/14	2	375.00	3	376.50	374.50	-1	2,031	-0.05%
2023/11/13	6	377.42	3	378.00	375.00	3	2,025	0.15%
2023/11/10	2	363.50	0	0.00	363.50	2	1,973	0.10%
2023/11/08	0	0.00	20	366.05	366.00	-20	1,939	-1.03%
2023/11/06	0	0.00	1	369.00	366.00	-1	1,931	-0.05%
2023/11/03	1	375.00	0	0.00	373.50	1	1,932	0.05%
2023/11/02	40	362.29	2.8	352.77	367.50	37.2	1,950	1.91%
2023/11/01	0	0.00	18	339.97	340.00	-18	1,918	-0.94%
2023/10/31	2	338.00	0	0.00	336.00	2	1,939	0.10%
2023/10/30	3	351.50	0	0.00	355.00	3	1,935	0.16%
2023/10/26	0	0.00	20	361.20	356.00	-20	1,952	-1.02%
2023/10/25	0	0.00	17	379.38	378.50	-17	1,940	-0.88%
2023/10/24	3	367.17	0	0.00	374.00	3	1,921	0.16%
2023/10/23	2	375.75	0	0.00	365.00	2	1,928	0.10%
2023/10/20	1	373.50	2	369.00	378.00	-1	1,930	-0.05%
2023/10/19	3	368.50	1	368.50	367.50	2	1,929	0.10%
2023/10/18	4	369.00	0.1	371.00	368.50	3.9	1,946	0.20%
2023/10/16	14	378.50	2	379.00	376.00	12	1,938	0.62%
2023/10/13	0	0.00	1	386.50	388.50	-1	1,938	-0.05%
2023/10/12	2	377.00	3	381.67	387.00	-1	1,942	-0.05%
2023/10/11	34	384.06	6	385.50	382.00	28	1,931	1.45%
2023/10/06	10	382.10	17	384.44	380.50	-7	1,902	-0.37%
2023/10/05	1	368.00	12	370.41	368.50	-11	1,827	-0.60%
2023/10/04	5	350.50	5	355.00	357.00	0	1,789	0.00%
2023/10/03	1	355.50	14	356.89	356.50	-13	1,805	-0.72%
2023/10/02	21	356.17	11	356.45	357.50	10	1,804	0.55%
2023/09/28	2	350.00	0	0.00	344.00	2	1,782	0.11%
2023/09/27	1	344.00	1	339.00	341.00	0	1,785	0.00%
2023/09/26	5	343.90	1	345.00	342.00	4	1,822	0.22%
2023/09/25	2	337.50	1	335.00	338.00	1	1,817	0.06%
2023/09/22	2	322.75	1	324.00	326.50	1	1,819	0.05%
2023/09/18	2	334.75	1	334.50	330.50	1	1,933	0.05%
2023/09/15	1	336.50	2	334.50	335.00	-1	1,948	-0.05%
2023/09/14	0	0.00	1	344.50	343.50	-1	1,955	-0.05%
2023/09/13	2	331.25	2	333.25	336.00	0	1,974	0.00%
2023/09/12	1	324.00	0	0.00	322.00	1	1,977	0.05%
2023/09/11	0.1	334.00	0	0.00	332.50	0.1	2,002	0.01%
2023/09/08	7	342.71	0	0.00	335.50	7	2,020	0.35%
2023/09/07	8	345.75	0	0.00	350.00	8	2,044	0.39%
2023/09/06	2	328.75	1	333.00	332.00	1	2,077	0.05%
2023/09/04	2	333.00	82	334.66	333.00	-80	2,165	-3.69%
2023/09/01	1	346.50	1	351.00	341.50	0	2,171	0.00%
2023/08/31	1	345.00	4	349.50	345.00	-3	2,178	-0.14%
2023/08/30	6	358.50	2	355.00	358.00	4	2,179	0.18%
2023/08/29	0.5	360.15	0	0.00	354.50	0.5	2,202	0.02%
2023/08/24	1	368.50	29	368.59	361.50	-28	2,197	-1.27%
2023/08/23	40	370.60	16	368.78	376.50	24	2,163	1.11%
2023/08/18	1	352.50	4	346.25	351.00	-3	2,124	-0.14%
2023/08/17	2	327.75	1	324.00	327.50	1	2,061	0.05%
2023/08/16	3	315.00	3	317.00	316.00	0	2,082	0.00%
2023/08/15	1	313.50	46	311.26	313.00	-45	2,121	-2.12%
2023/08/14	5	310.00	0	0.00	309.50	5	2,171	0.23%
2023/08/10	1	312.00	0	0.00	310.50	1	2,287	0.04%
2023/08/02	15	346.10	2	343.00	339.50	13	2,241	0.58%
2023/07/31	1	362.50	0	0.00	362.50	1	2,231	0.04%
2023/07/25	14	366.43	0	0.00	362.00	14	2,204	0.64%
2023/07/24	0	0.00	10	360.30	359.50	-10	2,207	-0.45%
2023/07/21	0	0.00	2	369.25	369.50	-2	2,195	-0.09%
2023/07/20	0	0.00	16	379.19	383.00	-16	2,192	-0.73%
2023/07/19	0	0.00	0.1	386.00	385.00	-0.1	2,184	0.00%
2023/07/18	0	0.00	4	396.63	399.00	-4	2,234	-0.18%
2023/07/17	4	402.25	3	400.33	398.00	1	2,230	0.04%
2023/07/14	4	395.63	0	0.00	393.00	4	2,217	0.18%
2023/07/13	10	379.50	0	0.00	375.50	10	2,215	0.45%
2023/07/12	1	386.50	0	0.00	385.00	1	2,241	0.04%
2023/07/06	0	0.00	2	409.25	405.00	-2	2,397	-0.08%
2023/07/05	2	414.50	9	411.61	413.50	-7	2,442	-0.29%
2023/07/04	0	0.00	3	419.33	415.50	-3	2,445	-0.12%
2023/07/03	43	432.58	0	0.00	432.50	43	2,433	1.77%
2023/06/30	3	425.83	0	0.00	428.50	3	2,455	0.12%
2023/06/28	1	427.50	5	418.60	417.00	-4	2,481	-0.16%
2023/06/27	1	435.00	0	0.00	416.50	1	2,485	0.04%
2023/06/26	1	426.50	9	419.50	424.50	-8	2,490	-0.32%
2023/06/21	7	415.21	3	423.17	427.00	4	2,464	0.16%
2023/06/20	0	0.00	11	410.64	417.00	-11	2,474	-0.44%
2023/06/19	14	413.50	0	0.00	407.00	14	2,477	0.57%
2023/06/16	1	403.00	10	396.90	400.50	-9	2,480	-0.36%
2023/06/15	9	403.39	0	0.00	406.00	9	2,542	0.35%
2023/06/14	0	0.00	9	390.22	387.00	-9	2,577	-0.35%
2023/06/13	3	403.50	6	403.17	396.00	-3	2,585	-0.12%
2023/06/12	54	396.73	0	0.00	399.50	54	2,588	2.09%
2023/06/09	5	377.80	0	0.00	377.50	5	2,532	0.20%
2023/06/08	1	363.50	0	0.00	362.00	1	2,484	0.04%
2023/06/07	0	0.00	3	352.50	356.50	-3	2,463	-0.12%
2023/06/06	0	0.00	1	347.50	348.50	-1	2,460	-0.04%
2023/06/02	0	0.00	2	357.00	356.50	-2	2,473	-0.08%
2023/05/31	1	361.50	0	0.00	361.50	1	2,569	0.04%
2023/05/30	2	363.50	30	363.75	366.50	-28	2,555	-1.10%
2023/05/29	4	377.00	1	376.00	370.00	3	2,539	0.12%
2023/05/26	10	379.75	12	380.25	375.00	-2	2,523	-0.08%
2023/05/25	17.1	380.35	0	0.00	380.50	17.1	2,446	0.70%
2023/05/23	0	0.00	2	370.50	370.50	-2	2,381	-0.08%
2023/05/19	2	374.25	0	0.00	372.00	2	2,430	0.08%
2023/05/18	12	370.71	13	370.31	370.50	-1	2,412	-0.04%
2023/05/17	55	369.39	1	351.50	373.50	54	2,371	2.28%
2023/05/16	6	339.08	1	342.00	340.50	5	2,262	0.22%
2023/05/15	0	0.00	2	336.75	330.50	-2	2,261	-0.09%
2023/05/12	20	336.65	0	0.00	337.00	20	2,317	0.86%
2023/05/11	1	340.00	1	340.00	341.00	0	2,412	0.00%
2023/05/10	1	341.00	0	0.00	343.00	1	2,430	0.04%
2023/05/09	0	0.00	3	339.00	333.50	-3	2,441	-0.12%
2023/05/05	2	343.25	5	339.50	341.50	-3	2,475	-0.12%
2023/05/04	4	351.38	1	344.50	345.50	3	2,488	0.12%
2023/05/03	3	350.00	0	0.00	349.50	3	2,502	0.12%
2023/05/02	6	350.75	5	351.20	349.00	1	2,526	0.04%
2023/04/27	2	347.25	0	0.00	347.00	2	2,558	0.08%
2023/04/26	0	0.00	8	339.94	346.50	-8	2,617	-0.31%
2023/04/25	7	333.93	0	0.00	331.50	7	2,781	0.25%
2023/04/24	0	0.00	6	347.00	348.00	-6	2,813	-0.21%
2023/04/21	3	339.00	0	0.00	339.00	3	2,837	0.11%
2023/04/20	5	340.00	12	341.50	344.00	-7	2,821	-0.25%
2023/04/18	20	348.63	37	349.30	343.50	-17	2,828	-0.60%
2023/04/17	22	354.32	36	354.50	349.00	-14	2,801	-0.50%
2023/04/14	3	365.00	1	368.00	365.50	2	2,777	0.07%
2023/04/13	5	358.00	7.1	357.52	358.50	-2.1	2,749	-0.08%
2023/04/12	5.1	364.21	3	373.83	362.00	2.1	2,765	0.08%
2023/04/11	18	375.75	14	378.07	372.50	4	2,734	0.15%
2023/04/10	2	372.00	1	371.00	371.50	1	2,685	0.04%
2023/04/07	0	0.00	3	363.00	366.50	-3	2,632	-0.11%
2023/04/06	4	367.38	1	367.00	360.00	3	2,620	0.11%
2023/03/31	3	373.33	14	373.64	374.00	-11	2,591	-0.42%
2023/03/30	8	360.94	3	364.50	365.50	5	2,544	0.20%
2023/03/29	5	365.50	1	367.50	366.00	4	2,518	0.16%
2023/03/28	2	361.75	3	363.50	365.00	-1	2,502	-0.04%
2023/03/27	14	372.32	6	371.67	375.50	8	2,472	0.32%
2023/03/24	0	0.00	4	359.88	360.00	-4	2,408	-0.17%
2023/03/23	0	0.00	3	365.50	364.00	-3	2,385	-0.13%
2023/03/22	10	363.30	7	363.86	363.00	3	2,349	0.13%
2023/03/21	6	354.75	18	358.58	355.00	-12	2,323	-0.52%
2023/03/20	20	355.55	8	357.88	349.00	12	2,309	0.52%
2023/03/17	10	337.50	16	336.97	338.50	-6	2,259	-0.27%
2023/03/16	0	0.00	1	327.00	324.00	-1	2,201	-0.05%
2023/03/15	25	329.32	26	325.65	322.50	-1	2,178	-0.05%
2023/03/14	1	311.50	34	313.35	313.00	-33	2,139	-1.54%
2023/03/13	36	312.19	1	304.00	315.00	35	2,139	1.64%
2023/03/10	0	0.00	2	305.75	307.50	-2	2,141	-0.09%
2023/03/08	1	311.00	8	309.25	313.00	-7	2,155	-0.32%
2023/03/07	8	314.00	7	315.71	310.00	1	2,145	0.05%
2023/03/06	4	316.13	34	305.82	316.00	-30	2,103	-1.43%
2023/03/03	49	297.95	6	299.25	295.50	43	2,017	2.13%
2023/03/02	15	290.83	0	0.00	291.00	15	1,988	0.75%
2023/03/01	0	0.00	7	287.71	293.50	-7	1,988	-0.35%
2023/02/22	5	282.50	9	284.11	284.50	-4	1,985	-0.20%
2023/02/21	10	292.70	0	0.00	290.50	10	1,988	0.50%
2023/02/20	25	296.60	3.2	297.78	293.00	21.8	2,000	1.09%
2023/02/17	30	290.70	8	295.06	297.00	22	2,041	1.08%
2023/02/16	12	281.75	0	0.00	289.50	12	2,009	0.60%
2023/02/15	7	283.86	7	281.00	278.00	0	2,035	0.00%
2023/02/13	1	285.00	4	286.50	285.00	-3	2,091	-0.14%
2023/02/10	3	288.83	33	289.97	289.50	-30	2,112	-1.42%
2023/02/09	12	305.92	2	297.25	296.50	10	2,072	0.48%
2023/02/08	0	0.00	8	290.88	294.50	-8	1,958	-0.41%
2023/02/07	14	292.50	2	292.25	292.00	12	1,934	0.62%
2023/02/03	7	282.79	0	0.00	284.50	7	1,897	0.37%
2023/02/02	2	276.25	2	277.75	279.00	0	1,892	0.00%
2023/02/01	62	275.51	0	0.00	274.50	62	1,877	3.30%
2023/01/31	1	275.50	3	281.67	277.00	-2	1,879	-0.11%
2023/01/30	20	286.88	1	282.00	281.00	19	1,866	1.02%
2023/01/17	5	277.40	3	276.50	278.50	2	1,833	0.11%
2023/01/16	1	278.00	2	287.00	279.00	-1	1,841	-0.05%
2023/01/13	18	295.22	8	288.13	279.00	10	1,789	0.56%
2023/01/12	1	278.00	3	278.33	279.50	-2	1,627	-0.12%
2023/01/11	1	270.00	3	272.33	270.00	-2	1,598	-0.13%
2023/01/10	3	269.50	3	269.00	265.00	0	1,600	0.00%
2023/01/06	1	277.00	3	278.33	278.50	-2	1,622	-0.12%
2023/01/05	0	0.00	8	274.69	273.50	-8	1,654	-0.48%
2023/01/04	3	274.17	1	274.00	273.50	2	1,691	0.12%
2023/01/03	7	275.07	4	273.75	276.00	3	1,690	0.18%
2022/12/30	7	266.86	0	0.00	265.00	7	1,665	0.42%
2022/12/29	4	262.87	0	0.00	263.00	4	1,635	0.25%
2022/12/28	1	246.00	8	246.69	251.50	-7	1,643	-0.43%
2022/12/26	5	248.70	0	0.00	248.00	5	1,669	0.30%
2022/12/19	3	256.33	1	258.00	258.00	2	1,786	0.11%
2022/12/16	0	0.00	5	255.10	257.00	-5	1,815	-0.28%
2022/12/14	0	0.00	2	261.25	262.00	-2	1,833	-0.11%
2022/12/12	1	259.50	12	259.08	257.50	-11	1,866	-0.59%
2022/12/09	14	272.75	4	277.63	270.00	10	1,867	0.54%
2022/12/08	5	265.50	0	0.00	266.00	5	1,886	0.27%
2022/12/07	1	261.00	6	262.50	259.50	-5	1,899	-0.26%
2022/12/06	6	269.33	12	268.96	271.50	-6	1,973	-0.30%
2022/12/05	4	271.00	2	264.50	272.50	2	2,109	0.09%
2022/12/02	0	0.00	11	257.86	254.50	-11	2,135	-0.52%
2022/12/01	24	255.33	12	248.75	251.00	12	2,150	0.56%
2022/11/30	11	245.14	0	0.00	244.50	11	2,126	0.52%
2022/11/28	0	0.00	11	239.86	242.00	-11	2,141	-0.51%
2022/11/25	0	0.00	3	240.17	240.00	-3	2,189	-0.14%
2022/11/24	16	241.88	0	0.00	242.00	16	2,200	0.73%
2022/11/18	1	238.00	1	238.00	238.00	0	2,421	0.00%
2022/11/16	2	246.00	13	240.69	241.00	-11	2,440	-0.45%
2022/11/15	11	244.18	0	0.00	242.50	11	2,447	0.45%
2022/11/14	2	237.25	0	0.00	235.50	2	2,454	0.08%
2022/11/11	0	0.00	7	235.50	236.50	-7	2,536	-0.28%
2022/11/10	1	220.50	8	223.94	223.00	-7	2,594	-0.27%
2022/11/09	7	229.21	0	0.00	229.00	7	2,569	0.27%
2022/11/08	0	0.00	1	223.00	214.50	-1	2,531	-0.04%
2022/11/07	2	217.25	1	220.50	216.00	1	2,505	0.04%
2022/11/02	0	0.00	6	215.50	213.00	-6	2,527	-0.24%
2022/10/31	12	218.00	11	213.18	216.50	1	2,552	0.04%
2022/10/27	5	210.90	0	0.00	210.50	5	2,575	0.19%
2022/10/26	6	205.58	2	201.00	205.00	4	2,580	0.16%
2022/10/24	0	0.00	5	207.30	200.50	-5	2,685	-0.19%
2022/10/20	8	210.81	0	0.00	206.50	8	2,828	0.28%
2022/10/18	3	214.83	0	0.00	217.00	3	2,799	0.11%
2022/10/17	0	0.00	120	200.25	219.50	-120	2,780	-4.32%	大賣/鉅額交易
2022/10/14	5	225.50	5	221.00	215.50	0	2,745	0.00%
2022/10/13	2	221.75	2	219.50	219.00	0	2,708	0.00%
2022/10/12	0	0.00	22	229.55	227.00	-22	2,669	-0.82%
2022/10/07	0	0.00	10	277.50	277.50	-10	2,725	-0.37%
2022/10/06	5	283.80	5	282.70	285.00	0	2,724	0.00%
2022/10/05	16	286.97	3	282.33	278.50	13	2,713	0.48%
2022/10/04	7	288.71	5	286.10	286.50	2	2,673	0.07%
2022/10/03	2	277.75	0	0.00	277.50	2	2,641	0.08%
2022/09/26	1	267.00	4	266.88	265.50	-3	2,568	-0.12%
2022/09/19	2	281.00	0	0.00	280.50	2	2,476	0.08%
2022/09/16	0	0.00	2	290.50	287.50	-2	2,451	-0.08%
2022/09/15	9	299.72	0	0.00	293.00	9	2,430	0.37%
2022/09/14	0	0.00	4	293.50	294.50	-4	2,375	-0.17%
2022/09/13	1	303.00	162	299.70	297.00	-161	2,332	-6.90%	大賣/鉅額交易
2022/09/12	160	299.31	3	302.00	298.00	157	2,245	6.99%	大買/鉅額交易
2022/09/08	0	0.00	2	264.25	281.50	-2	2,081	-0.10%
2022/09/07	3	262.67	0	0.00	256.00	3	2,015	0.15%
2022/09/02	1	273.00	1	276.00	273.00	0	1,947	0.00%
2022/09/01	0	0.00	3	280.51	277.00	-3	1,927	-0.16%
2022/08/30	7.2	287.63	0	0.00	288.00	7.2	1,859	0.39%
2022/08/29	39	280.40	1	284.50	282.50	38	1,796	2.12%
2022/08/26	11	284.55	10	286.05	281.50	1	1,748	0.06%
2022/08/25	43	275.84	3	280.67	284.00	40	1,694	2.36%
2022/08/24	33	262.21	2	261.75	263.00	31	1,613	1.92%
2022/08/23	0	0.00	6	255.00	255.00	-6	1,581	-0.38%
2022/08/22	0	0.00	21	258.31	260.00	-21	1,584	-1.33%
2022/08/19	10	270.15	45	273.19	267.00	-35	1,571	-2.23%
2022/08/18	45	271.22	5	270.20	270.50	40	1,499	2.67%
2022/08/17	2	266.00	8	261.88	266.00	-6	1,395	-0.43%
2022/08/16	0	0.00	40	248.89	245.00	-40	1,283	-3.12%
2022/08/15	40	248.50	2	248.50	249.00	38	1,268	2.99%
2022/08/12	1	240.50	0	0.00	241.00	1	1,257	0.08%
2022/08/11	4	246.13	1	243.00	243.00	3	1,260	0.24%
2022/08/09	8	248.31	6	246.92	251.50	2	1,230	0.16%
2022/08/08	1	243.50	5	247.00	250.00	-4	1,210	-0.33%
2022/08/04	0	0.00	2	241.00	238.00	-2	1,158	-0.17%
2022/08/03	2	239.50	1	237.50	236.50	1	1,137	0.09%
2022/08/02	5	236.50	5	239.30	237.00	0	1,098	0.00%
2022/08/01	3	244.67	3	241.50	246.50	0	1,064	0.00%
2022/07/29	7	259.50	11	249.55	244.00	-4	1,024	-0.39%
2022/07/28	11	237.73	16	242.47	237.50	-5	920	-0.54%
2022/07/27	2	230.25	4	228.38	239.50	-2	785	-0.25%
2022/07/26	1	219.00	3	218.67	218.00	-2	724	-0.28%
2022/07/25	69	217.95	5	213.50	220.50	64	711	9.00%
2022/07/22	13	213.69	4	214.50	212.00	9	690	1.30%
2022/07/21	0	0.00	16	210.53	207.50	-16	674	-2.37%
2022/07/20	35	212.71	10	207.00	207.00	25	671	3.72%
2022/07/18	0	0.00	9	212.56	212.50	-9	641	-1.40%
2022/07/15	25	193.98	18	190.56	208.00	7	603	1.16%
2022/07/14	10	184.25	10	186.30	192.50	0	527	0.00%
2022/07/13	1	178.00	0	0.00	175.00	1	526	0.19%
2022/07/12	2	176.00	3	169.33	169.50	-1	532	-0.19%
2022/07/11	2	182.25	1	180.00	180.00	1	535	0.19%
2022/07/08	5	182.90	6	185.17	184.00	-1	535	-0.19%
2022/07/07	7	174.93	1	168.50	176.50	6	525	1.14%
2022/07/05	6	186.33	1	177.50	176.00	5	511	0.98%
2022/07/04	4	189.00	5	183.00	184.50	-1	492	-0.20%
2022/06/30	1	215.00	0	0.00	214.00	1	493	0.20%
2022/06/29	0	0.00	5	215.30	222.00	-5	495	-1.01%
2022/06/28	1	218.00	0	0.00	221.50	1	498	0.20%
2022/06/24	0	0.00	4	215.50	214.50	-4	504	-0.79%
2022/06/16	2	242.00	0	0.00	235.00	2	508	0.39%
2022/06/09	2	252.00	0	0.00	256.00	2	505	0.40%
2022/05/31	1	257.50	0	0.00	258.50	1	537	0.19%
2022/05/27	3	246.83	5	247.50	249.50	-2	535	-0.37%
2022/05/26	101	239.95	1	244.50	242.00	100	526	18.98%	大買/
2022/05/20	2	227.50	0	0.00	227.50	2	521	0.38%
2022/05/10	0	0.00	3	208.17	214.50	-3	511	-0.59%
2022/05/09	0.1	214.00	4	214.50	214.00	-3.9	514	-0.76%
2022/04/28	3	217.67	3	218.50	214.50	0	571	0.00%
2022/04/20	2	233.00	0	0.00	237.00	2	630	0.32%
2022/04/13	1	222.50	0	0.00	223.00	1	642	0.16%
2022/04/12	1	224.50	0	0.00	221.50	1	659	0.15%
2022/04/08	1	238.50	0	0.00	237.00	1	727	0.14%
2022/03/31	1	238.00	0	0.00	237.00	1	817	0.12%
2022/03/25	1	243.00	1	241.00	241.00	0	842	0.00%
2022/03/15	0	0.00	1	239.50	236.50	-1	1,034	-0.10%
2022/03/11	2	250.50	0	0.00	245.00	2	1,100	0.18%
2022/03/10	0	0.00	80	243.59	243.00	-80	1,158	-6.90%
2022/03/08	2	239.50	0	0.00	239.50	2	1,305	0.15%
2022/03/07	3	252.17	1	253.00	251.00	2	1,379	0.14%
2022/03/01	1	267.00	0	0.00	267.00	1	1,434	0.07%
2022/02/16	1	267.50	0	0.00	266.50	1	1,436	0.07%
2022/02/10	0	0.00	1	271.00	271.50	-1	1,510	-0.07%
2022/02/09	1	265.50	0	0.00	266.50	1	1,537	0.07%
2022/02/07	2	261.50	0	0.00	258.00	2	1,592	0.13%
2022/01/26	2	255.50	0	0.00	254.50	2	1,588	0.13%
2022/01/25	1	265.50	0	0.00	256.50	1	1,586	0.06%
2022/01/19	0	0.00	12	279.13	276.00	-12	1,536	-0.78%
2022/01/18	1	291.00	0	0.00	285.50	1	1,523	0.07%
2022/01/17	7	286.57	5	283.50	288.50	2	1,519	0.13%
2022/01/13	0	0.00	2	301.50	295.00	-2	1,487	-0.13%
2022/01/12	2	301.75	0	0.00	298.50	2	1,478	0.14%
2022/01/10	0	0.00	1	296.50	308.00	-1	1,454	-0.07%
2022/01/07	0	0.00	12	296.58	296.00	-12	1,456	-0.82%
2022/01/06	0	0.00	7	309.43	308.50	-7	1,437	-0.49%
2022/01/05	0	0.00	2	321.00	318.50	-2	1,420	-0.14%
2022/01/04	21	329.90	2	325.75	323.00	19	1,402	1.36%
2022/01/03	2	332.50	0	0.00	334.50	2	1,356	0.15%
2021/12/30	4	331.38	24	328.69	324.00	-20	1,318	-1.52%
2021/12/29	43	319.76	15	329.97	324.00	28	1,259	2.22%
2021/12/28	0	0.00	1	316.00	315.50	-1	1,221	-0.08%
2021/12/27	5	319.20	6	319.17	317.00	-1	1,216	-0.08%
2021/12/24	5	318.00	0	0.00	315.00	5	1,207	0.41%
2021/12/23	2	319.25	0	0.00	313.00	2	1,203	0.17%
2021/12/21	0	0.00	6	314.42	318.00	-6	1,194	-0.50%
2021/12/20	1	310.00	3	312.00	308.50	-2	1,198	-0.17%
2021/12/17	0	0.00	4	313.63	313.50	-4	1,225	-0.33%
2021/12/16	9	318.39	4	319.75	319.50	5	1,230	0.41%
2021/12/15	0	0.00	1	310.00	309.00	-1	1,220	-0.08%
2021/12/14	2	311.00	122	312.25	306.50	-120	1,212	-9.89%	大賣/鉅額交易
2021/12/13	21	320.38	32	319.02	318.50	-11	1,178	-0.93%
2021/12/10	27	331.65	39	312.56	330.00	-12	1,154	-1.04%
2021/12/09	35	317.13	11	313.09	320.00	24	1,086	2.21%
2021/12/08	8	317.44	16	317.28	317.50	-8	1,052	-0.76%
2021/12/07	2	319.75	16	319.69	310.00	-14	1,017	-1.38%
2021/12/06	1	319.50	7	316.21	320.00	-6	978	-0.61%
2021/12/03	124	317.16	19	311.87	318.00	105	909	11.55%	大買/鉅額交易
2021/12/02	33	304.14	145	307.66	303.00	-112	834	-13.42%	大賣/鉅額交易
2021/12/01	145	298.18	74	288.94	299.50	71	748	9.48%	大買/
2021/11/30	93	279.31	10.3	290.66	296.00	82.7	660	12.51%
2021/11/29	2	268.75	0	0.00	269.50	2	596	0.34%
2021/11/23	0	0.00	2	251.00	250.00	-2	560	-0.36%
2021/11/16	0	0.00	1	265.00	267.50	-1	549	-0.18%
2021/11/15	0	0.00	0	266.50	264.00	0	548	0.00%
2021/11/12	0	0.00	6	267.75	262.00	-6	551	-1.09%
2021/11/11	0	0.00	2	269.75	263.00	-2	544	-0.37%
2021/11/10	7	267.36	21	272.33	262.00	-14	528	-2.65%
2021/11/09	4.1	268.51	2	263.00	263.00	2.1	495	0.42%
2021/11/08	0.2	272.00	2	263.50	270.00	-1.8	488	-0.37%
2021/11/05	11	263.68	1.2	257.25	263.50	9.8	470	2.08%
2021/11/04	15.5	258.62	0	0.00	249.00	15.5	435	3.56%
2021/11/02	1	245.00	0	0.00	243.50	1	421	0.24%
2021/10/19	0	0.00	2	234.25	235.00	-2	434	-0.46%
2021/10/15	2	236.50	7	235.00	233.00	-5	447	-1.12%
2021/10/14	7	226.71	0	0.00	228.00	7	450	1.56%
2021/10/04	0	0.00	5	232.20	228.50	-5	710	-0.70%
2021/10/01	4	230.00	0	0.00	231.00	4	708	0.56%
2021/09/30	1	237.50	0	0.00	235.00	1	708	0.14%
2021/09/29	0	0.00	5	235.60	229.00	-5	704	-0.71%
2021/09/24	5	245.00	0	0.00	247.00	5	708	0.71%
2021/09/23	0	0.00	17	227.00	229.50	-17	697	-2.44%
2021/09/16	0	0.00	13	220.54	223.00	-13	682	-1.90%
2021/09/15	0	0.00	43.5	221.02	220.00	-43.5	684	-6.35%
2021/08/25	0	0.00	20	242.50	246.00	-20	827	-2.42%
2021/08/24	0	0.00	5	238.50	237.50	-5	832	-0.60%
2021/08/23	0	0.00	10	238.00	239.00	-10	840	-1.19%
2021/08/19	0	0.00	17	231.91	231.50	-17	853	-1.99%
2021/08/18	7	238.07	20	224.00	242.00	-13	859	-1.51%
2021/08/17	0	0.00	15	235.63	233.50	-15	866	-1.73%
2021/08/16	2	232.50	20	231.98	234.00	-18	871	-2.06%
2021/08/12	9	250.00	0	0.00	251.00	9	872	1.03%
2021/08/11	0	0.00	19.5	255.59	252.50	-19.5	880	-2.21%
2021/08/03	1	268.50	0	0.00	270.00	1	1,026	0.10%
2021/08/02	0	0.00	1	267.50	267.00	-1	1,052	-0.10%
2021/07/30	0	0.00	78	271.53	268.00	-78	1,068	-7.30%
2021/07/29	0	0.00	3	273.83	277.50	-3	1,071	-0.28%
2021/07/26	4	287.50	0	0.00	288.00	4	1,124	0.36%
2021/07/23	1	290.50	1	290.50	284.50	0	1,133	0.00%
2021/07/21	4	287.88	1	286.50	283.50	3	1,132	0.26%
2021/07/19	0	0.00	53	286.88	286.00	-53	1,138	-4.65%
2021/07/16	10	299.30	0	0.00	299.00	10	1,145	0.87%
2021/07/15	15	308.00	1	319.00	306.50	14	1,128	1.24%
2021/07/14	43	288.69	0	0.00	308.00	43	1,037	4.14%
2021/07/13	12	280.42	0	0.00	280.00	12	961	1.25%
2021/07/12	40	273.25	0	0.00	271.50	40	967	4.14%
2021/07/05	20	281.98	0	0.00	274.50	20	1,116	1.79%
2021/07/01	10	278.55	0	0.00	270.50	10	1,224	0.82%
2021/06/30	0	0.00	0.5	272.50	270.00	-0.5	1,272	-0.04%
2021/06/29	32	281.69	0	0.00	279.00	32	1,285	2.49%
2021/06/24	0	0.00	50	288.55	285.00	-50	1,327	-3.77%
2021/06/23	50	288.70	0	0.00	289.00	50	1,368	3.65%
2021/06/22	0	0.00	19	283.13	280.00	-19	1,373	-1.38%
2021/06/21	0	0.00	47	286.23	285.50	-47	1,384	-3.39%
2021/06/18	0	0.00	1	293.00	293.50	-1	1,389	-0.07%
2021/06/17	2	280.50	1	282.00	289.00	1	1,385	0.07%
2021/06/15	0	0.00	3	278.17	281.50	-3	1,388	-0.22%
2021/06/11	1	280.50	0	0.00	276.00	1	1,394	0.07%
2021/06/09	19	266.74	0	0.00	267.50	19	1,394	1.36%
2021/06/08	0	0.00	2	269.00	266.50	-2	1,411	-0.14%
2021/06/07	0	0.00	2	270.50	269.50	-2	1,435	-0.14%
2021/06/04	58	278.26	0	0.00	278.50	58	1,456	3.98%
2021/06/03	10	266.00	0	0.00	264.50	10	1,459	0.69%
2021/06/02	0	0.00	114	257.32	257.50	-114	1,472	-7.74%	大賣/鉅額交易
2021/05/31	1	266.00	0	0.00	269.50	1	1,502	0.07%
2021/05/28	0	0.00	2	262.75	263.00	-2	1,532	-0.13%
2021/05/27	1	256.00	10	254.10	263.00	-9	1,580	-0.57%
2021/05/25	2	256.50	0	0.00	256.50	2	1,782	0.11%
2021/05/24	3	245.00	0	0.00	248.00	3	1,800	0.17%
2021/05/21	0	0.00	14	237.57	238.50	-14	1,812	-0.77%
2021/05/20	3	239.17	0	0.00	237.50	3	1,833	0.16%
2021/05/19	1	243.00	3	245.33	239.00	-2	1,846	-0.11%
2021/05/18	167	241.60	0	0.00	249.00	167	1,855	9.00%	大買/鉅額交易
2021/05/17	50	240.00	0	0.00	230.00	50	1,886	2.65%
2021/05/14	0	0.00	25	244.50	234.00	-25	1,877	-1.33%
2021/05/13	0	0.00	34.5	232.72	236.50	-34.5	1,888	-1.83%
2021/05/12	6	243.50	111	238.45	231.00	-105	1,897	-5.53%	大賣/鉅額交易
2021/05/11	0	0.00	32	258.03	256.50	-32	1,931	-1.66%
2021/05/10	0	0.00	14	286.07	284.50	-14	1,965	-0.71%
2021/05/07	39.3	297.38	0	0.00	307.50	39.3	1,996	1.97%
2021/05/06	5	286.50	8	282.19	285.50	-3	2,076	-0.14%
2021/05/05	1	282.50	0	0.00	284.00	1	2,212	0.05%
2021/05/04	4	285.38	41	289.93	284.00	-37	2,347	-1.58%
2021/05/03	0	0.00	56	304.74	303.50	-56	2,427	-2.31%
2021/04/29	3	323.17	0	0.00	318.50	3	2,668	0.11%
2021/04/28	0	0.00	34	319.66	317.50	-34	2,830	-1.20%
2021/04/27	19	323.53	0	0.00	322.00	19	2,943	0.65%
2021/04/26	10	322.25	1	324.00	323.00	9	3,004	0.30%
2021/04/23	5	323.30	7	320.71	322.50	-2	3,075	-0.07%
2021/04/22	4	339.00	6	322.67	319.50	-2	3,169	-0.06%
2021/04/21	0	0.00	3	334.67	333.00	-3	3,184	-0.09%
2021/04/20	5	339.50	1	335.00	340.00	4	3,223	0.12%
2021/04/19	0	0.00	4	334.75	334.50	-4	3,230	-0.12%
2021/04/16	17	344.44	6	344.83	342.00	11	3,243	0.34%
2021/04/15	10	350.75	3	345.00	354.00	7	3,267	0.21%
2021/04/14	3	345.00	9.1	346.65	345.50	-6.1	3,306	-0.18%
2021/04/13	14	368.36	12.8	362.29	351.00	1.2	3,280	0.04%
2021/04/12	16	367.09	1	369.50	363.00	15	3,266	0.46%
2021/04/09	0	365.50	18	369.25	360.50	-18	3,249	-0.55%
2021/04/08	1	365.50	10	364.90	366.00	-9	3,219	-0.28%
2021/04/07	61	369.90	2	365.25	369.50	59	3,218	1.83%
2021/04/06	9	352.50	7	347.07	358.00	2	3,129	0.06%
2021/04/01	4	336.50	2	340.00	337.50	2	3,075	0.07%
2021/03/31	2	330.50	1	327.00	326.00	1	3,051	0.03%
2021/03/30	3	334.17	3	331.33	331.50	0	3,051	0.00%
2021/03/29	7	341.79	17	341.41	335.00	-10	3,055	-0.33%
2021/03/26	81	331.59	1	329.00	338.50	80	3,044	2.63%
2021/03/25	0	0.00	5	320.20	317.50	-5	3,007	-0.17%
2021/03/24	4	321.25	11	318.82	321.50	-7	3,005	-0.23%
2021/03/23	2	319.50	1	316.50	315.00	1	2,992	0.03%
2021/03/22	1	308.00	7	311.57	314.50	-6	2,983	-0.20%
2021/03/19	0	0.00	30	314.05	313.00	-30	2,981	-1.01%
2021/03/18	1	322.50	0	0.00	322.00	1	2,978	0.03%
2021/03/17	12	326.67	0	0.00	324.00	12	3,000	0.40%
2021/03/16	1	326.00	1	322.00	324.50	0	3,000	0.00%
2021/03/15	9	318.89	0	0.00	320.00	9	3,011	0.30%
2021/03/12	27	326.13	12	318.25	317.00	15	3,025	0.50%
2021/03/11	19	323.55	2	323.50	320.00	17	3,013	0.56%
2021/03/10	100	314.89	1	315.50	313.00	99	2,998	3.30%
2021/03/09	0	0.00	5	303.60	299.00	-5	2,973	-0.17%
2021/03/08	0	0.00	24	310.83	310.00	-24	2,958	-0.81%
2021/03/05	3	323.50	31	320.58	318.00	-28	2,971	-0.94%
2021/03/04	4	337.38	56	332.82	330.50	-52	2,968	-1.75%
2021/03/03	57	340.33	6	334.61	343.00	51	2,954	1.73%
2021/03/02	1	350.00	7	349.79	335.50	-6	2,932	-0.20%
2021/02/26	9	358.11	71	356.30	352.50	-62	2,886	-2.15%
2021/02/25	73	369.79	8	368.06	372.50	65	2,823	2.30%
2021/02/24	2	355.50	7.2	349.28	349.50	-5.2	2,691	-0.19%
2021/02/23	2	347.75	0	0.00	347.50	2	2,692	0.07%
2021/02/22	0	0.00	13	354.00	352.50	-13	2,778	-0.47%
2021/02/19	1	350.00	2	352.25	350.50	-1	2,765	-0.04%
2021/02/18	2	351.75	2.1	353.02	355.00	-0.1	2,792	0.00%
2021/02/17	4	351.38	10	356.40	355.50	-6	2,843	-0.21%
2021/02/04	0	0.00	20	337.20	335.00	-20	2,857	-0.70%
2021/02/03	5	345.00	38	338.54	340.00	-33	2,890	-1.14%
2021/02/02	6	341.42	0	0.00	345.50	6	2,877	0.21%
2021/02/01	8	339.50	5.2	336.83	332.00	2.8	2,876	0.10%
2021/01/29	8	351.75	12	348.00	348.00	-4	2,819	-0.14%
2021/01/28	13	351.96	34	352.09	349.00	-21	2,771	-0.76%
2021/01/27	43	363.49	10	362.50	371.00	33	2,689	1.23%
2021/01/26	16	354.09	25.1	364.39	347.50	-9.1	2,561	-0.35%
2021/01/25	2.1	367.01	6	365.83	369.50	-4	2,450	-0.16%
2021/01/22	17	362.24	6	359.08	359.50	11	2,351	0.47%
2021/01/21	8.1	326.84	7	318.93	338.50	1.1	2,105	0.05%
2021/01/20	24	307.81	25	302.32	308.00	-1	1,942	-0.05%
2021/01/19	2	301.00	9	298.78	299.50	-7	1,824	-0.38%
2021/01/18	12	294.63	3	288.00	300.00	9	1,762	0.51%
2021/01/15	11	302.23	20	294.40	283.00	-9	1,686	-0.53%
2021/01/14	1	285.50	13	284.42	283.00	-12	1,596	-0.75%
2021/01/13	32	287.64	4	286.38	291.50	28	1,571	1.78%
2021/01/12	3	281.83	2	280.00	278.00	1	1,540	0.06%
2021/01/11	7	286.07	12	281.33	282.50	-5	1,551	-0.32%
2021/01/08	15	281.97	0	0.00	282.50	15	1,557	0.96%
2021/01/07	49	290.30	1	274.00	286.00	48	1,527	3.14%
2021/01/06	1	272.50	29	274.76	271.50	-28	1,489	-1.88%
2021/01/05	3	280.67	4	280.00	277.50	-1	1,499	-0.07%
2021/01/04	31	276.69	0	0.00	276.50	31	1,514	2.05%
2020/12/31	0	0.00	15	270.67	273.00	-15	1,543	-0.97%
2020/12/30	18	271.03	31	270.52	271.50	-13	1,574	-0.83%
2020/12/29	28	262.66	0	0.00	263.00	28	1,626	1.72%
2020/12/25	0	0.00	1	266.00	258.50	-1	1,794	-0.06%
2020/12/23	1	259.50	0	0.00	264.00	1	1,927	0.05%
2020/12/17	0	0.00	13	271.46	270.00	-13	1,975	-0.66%
2020/12/14	0	0.00	5	269.00	273.00	-5	2,060	-0.24%
2020/12/11	0	0.00	80	272.96	272.50	-80	2,084	-3.84%
2020/12/10	0	0.00	40	286.71	284.00	-40	2,107	-1.90%
2020/12/09	4	294.00	2	290.50	291.00	2	2,193	0.09%
2020/12/08	4	288.88	11	291.68	292.50	-7	2,275	-0.31%
2020/12/07	6	281.83	0	0.00	281.00	6	2,284	0.26%
2020/12/04	1	283.50	2	283.00	283.00	-1	2,301	-0.04%
2020/12/03	0	0.00	3	287.50	287.50	-3	2,312	-0.13%
2020/12/01	1	299.50	1	291.50	288.50	0	2,359	0.00%
2020/11/26	0	0.00	26	284.58	288.50	-26	2,367	-1.10%
2020/11/24	0	0.00	9	287.56	287.00	-9	2,407	-0.37%
2020/11/23	0	0.00	9	291.72	289.00	-9	2,464	-0.37%
2020/11/20	4	293.25	0	0.00	292.00	4	2,539	0.16%
2020/11/18	5	294.10	1	293.00	293.50	4	2,489	0.16%
2020/11/17	5	290.80	0	0.00	289.00	5	2,517	0.20%
2020/11/16	34	296.85	4	298.13	296.50	30	2,518	1.19%
2020/11/13	35	285.43	0	0.00	288.50	35	2,474	1.41%
2020/11/12	10	286.00	0	0.00	283.50	10	2,456	0.41%
2020/11/11	93	286.72	3	281.50	277.00	90	2,421	3.72%
2020/11/10	10	282.00	2	277.00	273.50	8	2,386	0.34%
2020/11/09	22	281.61	0	0.00	282.00	22	2,374	0.93%
2020/11/03	20	251.25	0	0.00	253.00	20	2,438	0.82%
2020/11/02	10	242.90	31	244.71	244.50	-21	2,481	-0.85%
2020/10/29	1	259.50	51	259.90	264.00	-50	2,582	-1.94%
2020/10/21	0	0.00	31	272.84	273.00	-31	2,826	-1.10%
2020/10/16	0	0.00	100	287.50	282.50	-100	2,915	-3.43%
2020/10/15	2	287.50	1	291.50	293.50	1	2,887	0.03%
2020/10/14	1	291.50	0	0.00	289.00	1	2,872	0.03%
2020/10/12	60	296.31	0	0.00	295.50	60	2,838	2.11%
2020/10/08	0	0.00	1	293.50	295.00	-1	2,806	-0.04%
2020/10/06	0	0.00	3	295.00	288.00	-3	2,727	-0.11%
2020/10/05	24	288.56	0	0.00	290.00	24	2,664	0.90%
2020/09/30	30	277.50	0	0.00	281.00	30	2,570	1.17%
2020/09/29	33	281.44	0	0.00	271.00	33	2,618	1.26%
2020/09/28	105	265.43	0	0.00	268.00	105	2,618	4.01%	大買/鉅額交易
2020/09/25	0	0.00	64	255.34	255.00	-64	2,709	-2.36%
2020/09/24	0	0.00	66	265.44	261.50	-66	2,698	-2.45%
2020/09/23	48	272.06	13	268.85	273.00	35	2,683	1.30%
2020/09/22	0	0.00	28	270.84	268.50	-28	2,686	-1.04%
2020/09/21	0	0.00	57	273.97	273.50	-57	2,675	-2.13%
2020/09/17	1	268.00	0	0.00	268.00	1	2,611	0.04%
2020/09/16	3	271.00	4	272.00	269.50	-1	2,598	-0.04%
2020/09/15	11	278.00	0	0.00	268.00	11	2,574	0.43%
2020/09/14	62	269.91	2	268.75	269.00	60	2,543	2.36%
2020/09/11	0	0.00	8	257.69	266.00	-8	2,468	-0.32%
2020/09/09	0	0.00	7	243.00	247.00	-7	2,496	-0.28%
2020/09/08	0	0.00	16	247.59	251.00	-16	2,535	-0.63%
2020/09/07	0	0.00	13	252.19	242.50	-13	2,579	-0.50%
2020/09/04	17	262.41	0	0.00	256.50	17	2,651	0.64%
2020/09/02	0	0.00	99	268.36	267.00	-99	2,688	-3.68%
2020/09/01	9	270.00	22	265.02	270.00	-13	2,744	-0.47%
2020/08/31	10	271.00	0	0.00	271.00	10	2,746	0.36%
2020/08/28	100	272.33	0	0.00	273.00	100	2,743	3.64%
2020/08/26	1	276.00	0	0.00	275.00	1	2,689	0.04%
2020/08/25	20	261.00	2	259.00	260.00	18	2,632	0.68%
2020/08/24	45	254.02	51	238.30	256.00	-6	2,619	-0.23%
2020/08/21	164	233.40	3	242.00	242.00	161	2,628	6.12%	大買/鉅額交易
2020/08/20	0	0.00	59	228.36	221.50	-59	2,672	-2.21%
2020/08/19	0	0.00	12	245.04	247.00	-12	2,721	-0.44%
2020/08/18	0	0.00	4	255.00	251.00	-4	2,887	-0.14%
2020/08/13	3	264.00	0	0.00	263.00	3	3,612	0.08%
2020/08/12	0	0.00	27	264.78	264.00	-27	3,636	-0.74%
2020/08/11	3	274.67	7	277.07	271.50	-4	3,683	-0.11%
2020/08/10	0	0.00	4	282.88	282.00	-4	3,755	-0.11%
2020/08/07	0	0.00	2	299.00	300.00	-2	3,758	-0.05%
2020/08/06	22	311.05	0	0.00	303.00	22	3,880	0.57%
2020/08/05	160	315.41	162	315.44	310.50	-2	3,883	-0.05%	大買/大賣/
2020/08/03	0	0.00	1	284.50	284.50	-1	3,962	-0.03%
2020/07/31	8	288.00	18	284.14	285.50	-10	4,088	-0.24%
2020/07/30	0	0.00	23	279.91	282.00	-23	4,254	-0.54%
2020/07/29	0	0.00	6	273.58	282.50	-6	4,449	-0.13%
2020/07/28	7	279.00	11	279.86	271.00	-4	4,646	-0.09%
2020/07/27	43	310.66	0	0.00	301.00	43	4,700	0.91%
2020/07/24	7	301.86	8	311.00	298.00	-1	4,667	-0.02%
2020/07/23	13	299.35	0	0.00	299.00	13	4,633	0.28%
2020/07/20	40	264.44	0	0.00	265.00	40	4,657	0.86%
2020/07/16	40	285.63	0	0.00	286.00	40	4,744	0.84%
2020/07/15	0	0.00	3	279.00	277.00	-3	4,803	-0.06%
2020/07/09	0	0.00	20	304.50	310.00	-20	5,157	-0.39%
2020/07/08	14	325.04	1	315.50	330.00	13	5,272	0.25%
2020/07/07	1	317.50	0	0.00	311.00	1	5,184	0.02%
2020/07/06	12	315.92	32	304.44	323.00	-20	5,152	-0.39%
2020/06/30	0	0.00	4	241.00	247.00	-4	5,149	-0.08%
2020/06/18	7	234.00	0	0.00	238.00	7	5,444	0.13%
2020/06/17	2	235.75	4	233.38	232.00	-2	5,453	-0.04%
2020/06/16	0	0.00	2	229.00	229.50	-2	5,373	-0.04%
2020/06/15	0	0.00	10	234.00	222.50	-10	5,415	-0.18%
2020/06/12	5	225.70	3	225.50	231.00	2	5,460	0.04%
2020/06/11	7	231.36	10	233.55	226.00	-3	5,398	-0.06%
2020/06/10	4	228.25	7	229.29	233.00	-3	5,336	-0.06%
2020/06/09	5	237.40	2	238.00	236.50	3	5,275	0.06%
2020/06/08	2	246.50	10	246.50	240.00	-8	5,281	-0.15%
2020/06/05	3	226.67	0	0.00	224.50	3	5,218	0.06%
2020/06/03	1	214.00	0	0.00	222.00	1	5,212	0.02%
2020/06/02	0	0.00	2	213.25	213.50	-2	5,201	-0.04%
2020/06/01	3	211.00	0	0.00	212.50	3	5,192	0.06%
2020/05/29	2	217.00	0	0.00	217.00	2	5,174	0.04%
2020/05/28	10	221.30	3	217.67	213.50	7	5,173	0.14%
2020/05/27	5	227.70	9	227.50	228.50	-4	5,145	-0.08%
2020/05/26	6	229.42	20	227.83	225.00	-14	5,108	-0.27%
2020/05/25	13	227.19	13	236.85	225.50	0	5,034	0.00%
2020/05/22	32	224.80	17	224.47	229.00	15	4,861	0.31%
2020/05/21	247	206.63	4	198.75	210.00	243	4,572	5.31%	大買/鉅額交易
2020/05/20	24	184.71	4	189.25	191.00	20	4,323	0.46%
2020/05/18	2	172.50	2	174.50	176.50	0	4,334	0.00%
2020/05/14	7	183.93	7	178.71	173.50	0	4,167	0.00%
2020/05/13	6	184.42	4	185.00	184.00	2	4,115	0.05%
2020/05/12	16	189.16	8	191.38	192.50	8	3,985	0.20%
2020/05/11	19	188.68	19	193.71	188.00	0	3,942	0.00%
2020/05/08	46	190.42	15	188.80	187.00	31	3,847	0.81%
2020/05/07	14	187.11	14	188.00	187.00	0	3,738	0.00%
2020/05/06	23	184.39	52	182.88	185.00	-29	3,608	-0.80%
2020/05/05	27	182.31	17	174.24	176.50	10	3,427	0.29%
2020/05/04	26	176.46	6	176.50	176.50	20	3,219	0.62%
2020/04/30	16	160.22	15	154.50	166.50	1	2,986	0.03%
2020/04/29	16	151.50	16	152.50	151.50	0	2,881	0.00%
2020/04/28	13	150.50	13	152.00	150.50	0	2,871	0.00%
2020/04/27	12	152.00	12	152.50	152.00	0	2,870	0.00%
2020/04/24	13	148.00	13	145.00	148.00	0	2,834	0.00%
2020/04/22	5	140.20	5	145.00	145.00	0	2,796	0.00%
2020/04/21	4	147.00	17	145.59	142.00	-13	2,762	-0.47%
2020/04/20	13	148.50	13	152.00	148.50	0	2,723	0.00%
2020/04/17	13	159.50	0	0.00	151.00	13	2,689	0.48%
2020/04/16	15	137.67	15	145.07	145.00	0	2,635	0.00%
2020/04/14	13	137.50	13	137.50	137.50	0	2,557	0.00%
2020/04/13	13	138.50	13	133.50	136.00	0	2,538	0.00%
2020/03/30	1	125.50	1	128.50	130.50	0	2,113	0.00%
2020/03/26	10	117.65	1	117.00	127.50	9	2,020	0.45%
2020/03/20	1	97.00	2	98.00	98.00	-1	1,940	-0.05%
2020/03/19	1	102.00	4	89.20	89.10	-3	1,915	-0.16%
2020/03/18	4	106.00	4	107.50	99.00	0	1,849	0.00%
2020/03/16	5	121.20	1	121.50	117.00	4	1,791	0.22%
2020/03/12	1	147.50	1	148.50	143.50	0	1,768	0.00%
2020/03/10	0	0.00	6	160.50	165.00	-6	1,827	-0.33%
2020/03/06	5	175.20	5	171.50	173.50	0	2,205	0.00%
2020/03/02	0	0.00	2	167.00	167.00	-2	2,662	-0.08%
2020/02/27	1	169.50	1	171.50	170.50	0	2,834	0.00%
2020/02/21	0	0.00	0	179.00	179.00	0	2,993	0.00%
2020/02/20	2	184.50	2	189.50	182.00	0	2,937	0.00%
2020/01/31	1	168.00	1	167.50	172.00	0	3,176	0.00%
2020/01/30	1	164.50	0	0.00	163.50	1	3,245	0.03%
2020/01/13	0	0.00	1	183.00	188.50	-1	3,600	-0.03%
2020/01/10	1	177.00	1	181.00	188.00	0	3,781	0.00%
2020/01/06	4	184.38	4	185.25	184.00	0	3,881	0.00%
2019/12/19	3	200.17	2	200.50	197.50	1	4,846	0.02%
2019/12/18	3	194.00	0	0.00	197.00	3	5,012	0.06%
2019/12/17	2	188.00	0	0.00	189.00	2	5,156	0.04%
2019/12/11	0	0.00	3	179.50	180.50	-3	5,304	-0.06%
2019/12/10	3	178.00	0	0.00	178.00	3	5,294	0.06%
2019/12/06	4	167.50	4	170.50	171.50	0	5,293	0.00%
2019/12/05	8	178.75	6.8	179.78	176.00	1.3	5,291	0.02%
2019/12/04	2	176.25	2	177.00	175.00	0	5,227	0.00%
2019/12/03	14	181.36	10	179.65	182.00	4	5,150	0.08%
2019/12/02	1	170.00	1	173.00	173.00	0	4,842	0.00%
2019/11/29	130	154.53	14	160.29	157.50	116	4,653	2.49%	大買/鉅額交易
2019/11/27	3	148.33	4	150.00	150.50	-1	4,411	-0.02%
2019/11/25	4	139.75	2	144.50	146.00	2	4,176	0.05%
2019/11/22	8	132.25	3	134.00	133.00	5	4,042	0.12%
2019/11/20	0	0.00	20	126.30	126.00	-20	3,956	-0.51%
2019/11/19	0	0.00	4	125.25	125.00	-4	3,978	-0.10%
2019/11/18	24	128.77	0	0.00	128.00	24	3,984	0.60%
2019/11/15	0	0.00	2	130.50	129.00	-2	3,982	-0.05%
2019/11/14	2	126.75	0	0.00	129.50	2	3,978	0.05%
2019/11/12	0	0.00	1	122.00	123.50	-1	4,003	-0.02%
2019/11/08	1	118.00	0.2	124.00	124.00	0.9	4,039	0.02%
2019/11/06	4	126.50	5	127.80	127.50	-1	4,074	-0.02%
2019/10/31	9	128.78	9	128.94	125.00	0	4,083	0.00%
2019/10/29	1	118.50	1	124.00	120.50	0	3,986	0.00%
2019/10/25	5	131.00	5	133.50	131.00	0	3,966	0.00%
2019/10/24	14	134.00	14	133.00	134.00	0	3,926	0.00%
2019/10/23	16	128.41	16	126.94	128.50	0	3,818	0.00%
2019/10/22	17	127.18	18	127.67	127.00	-1	3,793	-0.03%
2019/10/21	23	126.35	22	125.70	127.00	1	3,737	0.03%
2019/10/18	9	126.33	9	125.33	123.50	0	3,656	0.00%
2019/10/17	1	115.00	0	0.00	117.00	1	3,541	0.03%
2019/10/15	0	0.00	1	113.00	111.00	-1	3,440	-0.03%
2019/10/09	2	112.25	0	0.00	112.50	2	3,332	0.06%
2019/10/08	0	0.00	1	112.50	112.50	-1	3,122	-0.03%
2019/10/07	83	100.44	3	100.83	102.50	80	3,042	2.63%
2019/10/04	5	100.00	5	97.80	100.00	0	3,010	0.00%
2019/10/02	0	0.00	1	97.00	98.90	-1	2,863	-0.03%
2019/10/01	1	97.30	0	0.00	97.00	1	2,822	0.04%
2019/09/25	2	95.90	0	0.00	96.30	2	2,610	0.08%
2019/09/23	2	99.85	1	101.00	96.20	1	2,445	0.04%
2019/09/19	1	84.50	0	0.00	86.90	1	2,077	0.05%
2019/07/24	1	58.30	2	58.70	59.40	-1	776	-0.13%
2019/07/23	2	58.20	1	59.40	57.90	1	779	0.13%
2019/07/22	0	0.00	2	58.60	58.50	-2	750	-0.27%
2019/07/19	3	57.60	1	57.90	57.60	2	716	0.28%
2019/07/12	20	50.66	20	50.84	49.70	0	523	0.00%
2019/07/11	1	47.70	1	47.70	48.80	0	464	0.00%
2019/03/26	16	29.36	16	29.97	30.25	0	216	0.00%
2018/06/28	0	0.00	14	33.80	33.65	-14	281	-4.97%
2018/05/29	14	36.95	0	0.00	36.70	14	278	5.03%
2018/04/09	10	40.00	10	38.13	38.50	0	334	0.00%
2018/02/09	0	0.00	6	34.27	35.10	-6	728	-0.82%
2018/02/06	0	0.00	6	35.95	36.05	-6	727	-0.83%
2018/02/05	0	0.00	36	38.19	38.85	-36	724	-4.97%
2018/02/01	0	0.00	12	39.17	39.25	-12	736	-1.63%
2018/01/30	0	0.00	16	39.40	39.30	-16	788	-2.03%
2018/01/23	1	40.10	1	40.50	40.00	0	800	0.00%
2018/01/18	51	41.35	1	41.90	40.10	50	797	6.27%
2018/01/15	26	39.20	0	0.00	38.80	26	776	3.35%
2018/01/02	1	39.95	1	40.95	39.80	0	769	0.00%