牧德 (3563)-元富券商分點個股進出

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

牧德

(3563)

可現股當沖

股價
396.0
漲跌
▼7.5
漲幅
-1.86%
成交量
527張
產業
上市光電類股▲0.22%
319人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

牧德 (3563)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/05/17	0	0.00	1	401.50	403.50	-1	1,825	-0.05%
2024/05/16	6	399.00	2	397.75	398.00	4	1,867	0.21%
2024/05/15	10	396.55	2.1	395.36	392.00	7.9	1,896	0.42%
2024/05/10	0	0.00	4	393.00	400.00	-4	1,967	-0.20%
2024/05/09	2.1	402.48	8	406.38	391.00	-5.9	1,966	-0.30%
2024/05/08	2	432.50	4	433.38	433.50	-2	1,946	-0.10%
2024/05/07	2	435.25	0	0.00	435.00	2	1,965	0.10%
2024/05/06	0	0.00	2	423.50	423.50	-2	1,971	-0.10%
2024/05/03	1	441.00	3	441.66	433.00	-2	1,989	-0.10%
2024/05/02	10	446.50	48	443.46	440.50	-38	2,018	-1.88%
2024/04/30	20	465.40	1.2	457.50	468.00	18.8	1,994	0.94%
2024/04/29	34.2	473.38	7	469.64	457.00	27.2	1,990	1.37%
2024/04/26	7	436.71	5	445.10	447.00	2	1,922	0.10%
2024/04/25	1	407.50	5	406.50	406.50	-4	1,884	-0.21%
2024/04/24	6	409.50	4	401.25	411.00	2	1,871	0.11%
2024/04/23	3	381.83	5	385.80	383.00	-2	1,844	-0.11%
2024/04/22	2	401.00	1	406.00	391.00	1	1,814	0.06%
2024/04/19	12	422.46	72	408.74	420.00	-60	1,779	-3.37%
2024/04/18	9	445.83	5	441.40	443.50	4	1,713	0.23%
2024/04/17	7	429.50	3	424.33	426.00	4	1,674	0.24%
2024/04/16	4	398.25	1	397.00	403.00	3	1,623	0.18%
2024/04/15	1	396.00	4	403.88	400.50	-3	1,596	-0.19%
2024/04/12	6	412.17	4	412.75	413.00	2	1,570	0.13%
2024/04/11	4	398.38	0	0.00	396.00	4	1,533	0.26%
2024/04/09	0	0.00	12	386.71	384.50	-12	1,501	-0.80%
2024/04/08	48	393.96	0.1	391.00	391.00	47.9	1,489	3.21%
2024/04/03	1	387.50	74	390.06	396.00	-73	1,478	-4.94%
2024/04/02	3	409.50	0	0.00	400.50	3	1,456	0.21%
2024/04/01	27	405.56	1	404.50	409.00	26	1,442	1.80%
2024/03/29	19	408.34	20	406.15	410.50	-1	1,426	-0.07%
2024/03/28	36	404.03	3	401.50	386.50	33	1,375	2.40%
2024/03/27	3	397.00	4	393.63	394.50	-1	1,345	-0.07%
2024/03/26	50	401.16	32	388.02	380.00	18	1,318	1.37%
2024/03/25	31.1	396.07	1	388.50	382.50	30.1	1,274	2.36%
2024/03/22	141	354.80	10	355.00	374.50	131	1,228	10.66%	大買/鉅額交易
2024/03/21	1	334.00	1	340.50	340.50	0	1,174	0.00%
2024/03/20	3	339.17	9.1	341.06	337.00	-6.1	1,152	-0.53%
2024/03/19	9.1	354.04	3	353.33	345.00	6.1	1,130	0.54%
2024/03/18	9	339.78	9	338.22	342.00	0	1,067	0.00%
2024/03/15	3	315.50	0.1	310.00	311.00	2.9	1,014	0.29%
2024/03/14	1	311.50	1	309.50	308.50	0	1,022	0.00%
2024/03/13	4	316.00	22	322.95	317.00	-18	1,029	-1.75%
2024/03/12	9	327.67	16	325.25	328.00	-7	1,006	-0.70%
2024/03/11	8	310.50	2	311.50	313.00	6	979	0.61%
2024/03/08	3	304.33	3	302.67	299.50	0	966	0.00%
2024/03/07	11	320.27	15	320.10	321.00	-4	928	-0.43%
2024/03/06	8	318.13	2	318.50	316.00	6	904	0.66%
2024/03/05	2	302.75	5	302.40	302.50	-3	875	-0.34%
2024/03/04	5	309.50	1.2	306.23	304.50	3.8	866	0.43%
2024/03/01	0.2	319.00	0	0.00	312.00	0.2	849	0.02%
2024/02/29	2	315.50	0	0.00	318.00	2	838	0.24%
2024/02/27	0	0.00	17	316.03	316.00	-17	827	-2.05%
2024/02/26	20	325.03	7	322.50	322.50	13	812	1.60%
2024/02/23	1.1	316.45	5	317.50	315.00	-3.9	784	-0.50%
2024/02/22	7	305.50	11	305.77	308.50	-4	751	-0.53%
2024/02/21	0	0.00	45	307.17	307.50	-45	748	-6.01%
2024/02/20	3	313.33	3	316.83	316.50	0	738	0.00%
2024/02/19	86.1	316.81	3	312.33	310.00	83.1	711	11.67%
2024/02/16	118	307.19	11	305.64	318.00	107	664	16.11%	大買/鉅額交易
2024/02/15	9	305.17	77	294.53	302.50	-68	623	-10.91%
2024/02/05	61	284.52	28	281.05	293.00	33	573	5.76%
2024/02/02	32	278.61	2	275.75	280.50	30	538	5.57%
2024/02/01	12	274.08	0	0.00	274.50	12	523	2.29%
2024/01/31	14	279.25	5	280.90	275.50	9	502	1.79%
2024/01/30	2	280.50	0	0.00	280.50	2	479	0.42%
2024/01/29	1	269.50	1	271.50	269.50	0	453	0.00%
2024/01/26	32	263.63	20	260.33	260.50	12	425	2.82%
2024/01/25	2	252.75	3	250.33	265.50	-1	393	-0.25%
2024/01/24	6	246.50	7	242.86	244.00	-1	340	-0.29%
2024/01/23	1	239.50	2	240.50	239.00	-1	322	-0.31%
2024/01/19	1	219.00	0	0.00	218.50	1	289	0.35%
2024/01/15	0	0.00	1	215.00	222.00	-1	271	-0.37%
2024/01/12	1	208.50	0	0.00	208.50	1	261	0.38%
2024/01/05	9	203.50	0	0.00	206.00	9	261	3.44%
2024/01/04	2	206.00	1	205.00	204.00	1	259	0.38%
2024/01/03	8	209.00	15	209.50	208.50	-7	259	-2.70%
2023/12/26	10	218.00	0	0.00	218.00	10	258	3.87%
2023/12/22	0	0.00	6	214.67	214.00	-6	253	-2.37%
2023/12/21	1	206.00	0	0.00	208.00	1	247	0.40%
2023/12/12	0	0.00	1	228.00	222.50	-1	229	-0.44%
2023/12/11	1	223.00	2	220.00	222.00	-1	228	-0.44%
2023/12/08	10	218.90	6	217.00	217.00	4	208	1.92%
2023/12/07	0	0.00	6	213.25	211.50	-6	192	-3.12%
2023/12/06	10	214.00	0	0.00	215.00	10	185	5.39%
2023/12/05	0	0.00	12	199.75	199.50	-12	170	-7.02%
2023/12/04	0	0.00	12	199.25	197.50	-12	168	-7.14%
2023/12/01	1	200.50	0	0.00	200.50	1	168	0.59%
2023/11/20	6	201.92	2	199.00	207.50	4	172	2.32%
2023/11/17	0	0.00	1	203.00	198.50	-1	161	-0.62%
2023/11/14	3	186.50	0	0.00	187.00	3	149	2.00%
2023/11/13	5	184.80	0	0.00	185.50	5	155	3.22%
2023/11/10	2	182.00	0	0.00	182.00	2	156	1.27%
2023/11/09	0	0.00	2	184.00	183.00	-2	157	-1.27%
2023/11/02	5	181.70	0	0.00	182.50	5	161	3.10%
2023/10/27	0	0.00	1	181.00	181.00	-1	172	-0.58%
2023/10/25	2	184.00	0	0.00	184.00	2	179	1.11%
2023/10/24	0	0.00	6	182.42	182.00	-6	180	-3.32%
2023/10/20	1	181.00	1	182.50	182.50	0	185	0.00%
2023/10/05	1	194.50	4	196.88	197.00	-3	205	-1.46%
2023/10/02	15	207.03	0	0.00	206.00	15	204	7.34%
2023/09/21	0	206.25	0	0.00	201.50	0	263	0.00%
2023/09/12	0	0.00	3	206.50	206.00	-3	318	-0.94%
2023/08/30	0	0.00	7	198.29	197.50	-7	473	-1.48%
2023/08/29	0	0.00	2	193.00	193.50	-2	470	-0.43%
2023/08/22	1	190.50	4	194.50	190.50	-3	479	-0.63%
2023/08/17	1	190.00	26	189.63	192.00	-25	485	-5.15%
2023/08/14	1	193.00	1	195.50	193.00	0	511	0.00%
2023/08/10	1	200.00	6	200.08	197.00	-5	508	-0.98%
2023/08/08	2	202.25	1	203.00	203.00	1	504	0.20%
2023/08/07	2	205.75	1	207.50	206.50	1	499	0.20%
2023/08/02	0	0.00	1	211.50	211.50	-1	494	-0.20%
2023/07/31	5	220.00	10	222.50	221.50	-5	496	-1.01%
2023/07/25	10	222.50	0	221.50	222.00	10	498	2.01%
2023/07/18	1	223.00	0	0.00	224.00	1	502	0.20%
2023/07/14	0	0.00	9	237.28	238.00	-9	490	-1.83%
2023/07/12	2	228.00	8	231.00	228.00	-6	479	-1.25%
2023/07/11	0	0.00	10	232.25	232.00	-10	477	-2.09%
2023/07/10	0	0.00	2	233.50	234.00	-2	477	-0.42%
2023/07/06	8	234.19	17	233.82	235.50	-9	472	-1.90%
2023/07/05	13	243.92	0	0.00	243.50	13	461	2.82%
2023/07/04	30	245.03	6	240.42	247.00	24	457	5.25%
2023/06/30	0	232.00	0	0.00	232.00	0	438	0.00%
2023/06/28	0	0.00	1	229.00	225.50	-1	427	-0.23%
2023/06/26	2	225.50	0	0.00	224.50	2	404	0.50%
2023/06/21	0	0.00	2	225.25	224.50	-2	408	-0.49%
2023/06/20	1	221.50	3	221.00	221.50	-2	399	-0.50%
2023/06/19	5	218.10	0	0.00	220.00	5	395	1.26%
2023/06/16	3	222.00	0	0.00	221.00	3	391	0.77%
2023/06/15	2	223.25	0	0.00	220.50	2	389	0.51%
2023/06/14	0	0.00	23	222.35	225.00	-23	380	-6.05%
2023/06/13	1	211.00	1	210.00	214.00	0	355	0.00%
2023/06/08	13	226.04	2	209.75	206.00	11	321	3.42%
2023/06/07	0	0.00	8	228.00	228.00	-8	281	-2.84%
2023/06/05	0	0.00	5	207.00	210.50	-5	256	-1.95%
2023/06/02	0	0.00	5	207.00	207.00	-5	255	-1.96%
2023/06/01	2	205.00	5	207.50	208.50	-3	255	-1.17%
2023/05/31	5	206.80	0	0.00	207.50	5	260	1.92%
2023/05/30	8	204.88	0	0.00	204.00	8	261	3.06%
2023/05/29	5	215.00	2	210.00	208.50	3	262	1.14%
2023/05/26	0	0.00	5	219.00	210.00	-5	265	-1.88%
2023/05/23	7	216.14	2	219.50	218.00	5	279	1.79%
2023/05/22	2	218.00	0	0.00	215.00	2	300	0.67%
2023/05/19	1	202.50	5	205.00	208.00	-4	298	-1.34%
2023/05/11	0	193.00	0	0.00	190.00	0	277	0.00%
2023/05/08	2	201.00	0	0.00	196.50	2	275	0.73%
2023/05/05	0	0.00	0.1	196.50	198.00	-0.1	275	-0.02%
2023/05/03	2	189.00	0	0.00	194.00	2	270	0.74%
2023/05/02	13	192.85	0	0.00	189.00	13	263	4.93%
2023/04/21	22	186.27	0	0.00	182.50	22	249	8.80%
2023/04/12	0	0.00	1	193.50	193.50	-1	246	-0.41%
2023/03/20	0	184.50	0	0.00	185.50	0	204	0.00%
2023/03/08	3	181.50	0	0.00	181.00	3	184	1.62%
2023/02/24	0	0.00	0.1	173.50	170.50	-0.1	162	-0.06%
2023/02/21	0	0.00	2	175.00	176.50	-2	142	-1.40%
2023/02/20	0	0.00	1	176.00	176.00	-1	136	-0.73%
2023/02/06	0	0.00	1	151.00	150.00	-1	101	-0.99%
2023/02/03	0	0.00	0.5	154.50	154.50	-0.5	100	-0.50%
2023/01/10	0	0.00	2	139.50	141.00	-2	93	-2.14%
2023/01/09	0	141.50	0	0.00	140.50	0	94	0.00%
2023/01/03	2	129.50	1	129.50	131.50	1	93	1.07%
2022/11/28	0	0.00	0	136.00	136.50	0	92	-0.01%
2022/11/11	0	0.00	8	127.63	127.00	-8	107	-7.42%
2022/11/08	0	126.00	0	0.00	124.50	0	104	0.00%
2022/11/07	2	124.00	0	0.00	125.00	2	104	1.92%
2022/11/04	1	122.00	0	0.00	123.50	1	102	0.97%
2022/11/01	2	119.00	0	0.00	118.50	2	100	1.99%
2022/10/28	2	116.00	0	0.00	116.00	2	99	2.00%
2022/10/19	0	0.00	4	120.00	119.00	-4	95	-4.20%
2022/10/17	2	114.50	1	115.00	117.50	1	94	1.06%
2022/10/13	3	120.00	4	117.00	115.50	-1	92	-1.08%
2022/10/11	8	124.56	0	0.00	124.00	8	93	8.60%
2022/10/07	2	130.00	0	0.00	128.50	2	93	2.15%
2022/10/05	1	131.00	1	132.00	132.00	0	95	0.00%
2022/10/04	5	130.90	0	0.00	129.50	5	94	5.27%
2022/09/08	0	0.00	5	141.00	142.00	-5	115	-4.33%
2022/09/07	0	0.00	9	140.72	141.50	-9	115	-7.78%
2022/09/06	0	0.00	3	146.50	143.00	-3	115	-2.60%
2022/08/31	1	152.50	4	152.88	153.50	-3	116	-2.58%
2022/08/26	0	0.00	10	158.00	154.50	-10	113	-8.78%
2022/08/25	10.1	160.01	0	0.00	160.00	10.1	108	9.29%
2022/08/24	0	0.00	3	154.00	152.00	-3	105	-2.84%
2022/08/22	2	165.00	24	162.08	157.50	-22	101	-21.64%
2022/08/19	24	160.50	0	0.00	160.50	24	91	26.36%
2022/07/27	0	0.00	1	141.01	142.00	-1	93	-1.08%
2022/07/26	0	0.00	10.1	140.79	140.00	-10.1	93	-10.75%
2022/07/19	10	140.95	0	0.00	144.00	10	99	10.05%
2022/07/15	0	0.00	1	138.50	139.00	-1	96	-1.04%
2022/07/08	0	0.00	1	138.00	136.50	-1	95	-1.05%
2022/07/04	0	0.00	1	133.50	132.00	-1	94	-1.06%
2022/07/01	0	0.00	2	133.25	131.50	-2	93	-2.13%
2022/06/30	0	0.00	1	141.00	138.50	-1	91	-1.10%
2022/06/20	0	0.00	1	158.50	149.50	-1	87	-1.14%
2022/06/13	0	0.00	1	183.00	183.00	-1	84	-1.18%
2022/06/01	0.2	195.20	0	0.00	196.00	0.2	97	0.17%
2022/05/27	0	188.50	0	0.00	187.50	0	99	0.03%
2022/05/16	0	0.00	2	179.00	179.50	-2	137	-1.46%
2022/05/03	0	0.00	0.2	182.50	182.00	-0.2	203	-0.10%
2022/04/19	0	198.50	0	0.00	196.50	0	252	0.01%
2022/04/18	0	0.00	2	195.00	195.50	-2	262	-0.76%
2022/04/12	0.1	200.00	0	0.00	200.00	0.1	344	0.02%
2022/04/07	1	209.00	0	0.00	209.00	1	416	0.24%
2022/04/06	0	0.00	1	214.00	214.00	-1	420	-0.24%
2022/03/21	0	0.00	0.1	217.00	215.50	-0.1	462	-0.02%
2022/03/10	0	0.00	6	213.50	214.50	-6	461	-1.30%
2022/03/08	0	0.00	0.6	210.00	208.50	-0.6	458	-0.12%
2022/03/01	0	0.00	2	221.00	221.50	-2	470	-0.43%
2022/02/25	0	0.00	0.2	220.00	217.50	-0.2	470	-0.04%
2022/02/24	1	221.50	21	223.62	221.50	-20	467	-4.28%
2022/02/23	0	0.00	9	230.00	229.50	-9	466	-1.93%
2022/02/21	19	230.50	1	233.00	232.50	18	464	3.88%
2022/02/18	1	228.00	0	0.00	229.50	1	462	0.22%
2022/02/15	0.2	229.50	0	0.00	227.00	0.2	458	0.04%
2022/02/14	0	229.83	0	0.00	226.00	0	455	0.00%
2022/02/10	1	236.01	1	233.00	233.50	0	438	0.00%
2022/02/09	0	0.00	1	244.50	246.00	-1	412	-0.24%
2022/02/08	1	244.50	0	0.00	243.50	1	410	0.24%
2022/01/26	0.1	238.50	0	0.00	236.50	0.1	410	0.01%
2022/01/25	0.1	241.00	0	0.00	237.50	0.1	407	0.02%
2022/01/24	0	0.00	9	238.50	240.00	-9	405	-2.22%
2022/01/21	2	237.50	4	239.50	237.00	-2	402	-0.50%
2022/01/19	1	247.00	4	245.50	247.50	-3	399	-0.75%
2022/01/18	15	246.50	5	246.60	244.50	10	395	2.53%
2022/01/17	10	243.85	0	0.00	244.00	10	391	2.56%
2022/01/14	1	242.00	6	237.92	237.00	-5	380	-1.32%
2022/01/13	0	0.00	1	245.50	246.00	-1	373	-0.27%
2022/01/12	0	0.00	3	246.00	250.50	-3	369	-0.81%
2022/01/11	2	247.50	1	249.00	249.00	1	362	0.28%
2022/01/10	1	256.50	0.1	257.50	255.50	0.9	353	0.27%
2022/01/07	14	260.61	12	261.79	257.00	2	346	0.58%
2022/01/06	3	285.00	1.2	284.83	285.00	1.8	303	0.59%
2022/01/05	1	282.50	0	0.00	281.00	1	286	0.35%
2022/01/04	2	280.00	0	0.00	281.00	2	275	0.73%
2022/01/03	0	0.00	10	280.00	278.00	-10	256	-3.89%
2021/12/30	4	278.00	4	277.13	279.00	0	237	0.00%
2021/12/29	2	256.50	0	0.00	256.50	2	200	1.00%
2021/12/27	0	0.00	43	247.97	254.50	-43	189	-22.66%
2021/12/24	0	0.00	3	241.50	241.50	-3	178	-1.68%
2021/12/23	0.1	240.00	1	238.50	240.50	-0.9	176	-0.51%
2021/12/22	9	238.78	5	241.00	240.50	4	177	2.26%
2021/12/20	0	0.00	5	236.00	234.50	-5	172	-2.91%
2021/12/15	0	0.00	2	227.25	230.00	-2	172	-1.16%
2021/12/14	0.1	229.50	0	0.00	228.00	0.1	172	0.03%
2021/12/13	30	235.10	10	235.50	233.50	20	173	11.50%
2021/12/10	0.1	233.00	1	231.00	230.00	-1	172	-0.55%
2021/12/09	21	234.67	0	0.00	232.00	21	173	12.09%
2021/12/08	0	0.00	3	232.00	232.00	-3	175	-1.71%
2021/12/07	0.1	234.50	1	232.00	231.50	-1	174	-0.54%
2021/12/06	0	0.00	1	235.00	234.00	-1	175	-0.57%
2021/12/03	3	234.00	0	0.00	234.00	3	177	1.69%
2021/12/02	0.1	234.50	0	0.00	233.50	0.1	183	0.05%
2021/11/26	1	231.50	0	0.00	230.00	1	193	0.52%
2021/11/25	0	0.00	1	237.04	236.00	-1	192	-0.54%
2021/11/24	0	0.00	1	237.50	237.50	-1	193	-0.52%
2021/11/23	5	245.50	0.2	240.50	239.00	4.8	195	2.48%
2021/11/22	1	239.50	0	0.00	245.50	1	198	0.50%
2021/11/19	0	0.00	1	232.50	231.00	-1	200	-0.50%
2021/11/18	2	233.00	1	232.00	231.00	1	209	0.48%
2021/11/16	1	232.00	1	236.00	232.00	0	213	0.00%
2021/11/04	0	0.00	12	243.50	238.00	-12	304	-3.95%
2021/11/03	0.1	235.00	0	0.00	235.00	0.1	309	0.02%
2021/11/02	0	0.00	2	237.75	237.00	-2	328	-0.61%
2021/11/01	4.1	237.78	0	0.00	240.50	4.1	350	1.15%
2021/10/29	10	235.00	0	0.00	234.00	10	369	2.71%
2021/10/27	0.1	232.00	0	0.00	232.00	0.1	398	0.03%
2021/10/22	5	232.50	0	0.00	230.00	5	406	1.23%
2021/10/20	2	226.50	0	0.00	226.00	2	404	0.49%
2021/10/19	3	227.00	36	225.63	227.00	-33	406	-8.12%
2021/10/13	1	219.00	0	0.00	219.50	1	410	0.24%
2021/10/12	1	223.00	0	0.00	224.00	1	410	0.24%
2021/10/08	2	227.00	0	0.00	227.50	2	410	0.49%
2021/10/07	2	226.50	0	0.00	228.50	2	412	0.48%
2021/10/06	1	220.50	0	0.00	222.50	1	415	0.24%
2021/10/05	1	218.00	0	0.00	222.50	1	420	0.24%
2021/10/01	3	220.50	1	219.00	219.50	2	426	0.47%
2021/09/08	1	234.00	0	0.00	234.00	1	431	0.23%
2021/09/07	0	0.00	41	241.24	239.50	-41	429	-9.55%
2021/09/06	2	244.00	0	0.00	244.00	2	424	0.47%
2021/09/03	1	251.50	0	0.00	251.00	1	418	0.24%
2021/09/01	0	0.00	30	255.17	255.00	-30	411	-7.29%
2021/08/31	0	0.00	4	257.75	258.00	-4	403	-0.99%
2021/08/25	1	267.50	0	0.00	267.50	1	392	0.26%
2021/08/24	3	272.50	2	270.50	276.00	1	382	0.26%
2021/08/20	1	256.00	0	0.00	253.00	1	373	0.27%
2021/08/16	2	272.00	2	271.50	268.50	0	354	0.00%
2021/08/13	2	287.00	0	0.00	279.50	2	344	0.58%
2021/08/12	2	288.50	3	284.17	290.50	-1	325	-0.31%
2021/08/10	0	0.00	2	281.00	277.00	-2	294	-0.68%
2021/08/09	4	288.50	1	287.00	286.00	3	288	1.04%
2021/08/06	4	288.50	13.2	286.12	286.00	-9.2	282	-3.25%
2021/08/05	26	288.54	2	288.50	286.00	24	267	8.98%
2021/08/04	6	287.58	13	286.54	281.50	-7	256	-2.73%
2021/08/03	4	280.00	7	279.79	278.50	-3	244	-1.23%
2021/08/02	11	278.82	6	275.58	276.50	5	233	2.15%
2021/07/30	7	260.00	0	0.00	260.00	7	212	3.30%
2021/07/26	1	252.00	0	0.00	256.00	1	222	0.45%
2021/07/19	0	0.00	0.1	265.00	262.50	-0.1	225	-0.04%
2021/07/15	10	264.70	0	0.00	264.00	10	230	4.33%
2021/07/14	0	0.00	2	263.50	266.50	-2	231	-0.86%
2021/07/13	1	268.00	0	0.00	262.50	1	231	0.43%
2021/07/12	4	267.00	2	267.75	267.00	2	230	0.87%
2021/07/08	3	262.00	0	0.00	262.00	3	232	1.29%
2021/07/07	0	0.00	4	262.63	261.50	-4	233	-1.71%
2021/07/01	0	0.00	5	255.60	255.00	-5	270	-1.85%
2021/06/28	1	257.00	3	257.17	256.50	-2	275	-0.73%
2021/06/25	0	0.00	2	259.50	259.00	-2	277	-0.72%
2021/06/22	0	0.00	3	254.67	252.00	-3	279	-1.07%
2021/06/21	0	0.00	1	252.50	251.50	-1	283	-0.35%
2021/06/17	10	260.60	0	0.00	262.00	10	290	3.44%
2021/06/03	0	0.00	2	237.25	239.50	-2	294	-0.68%
2021/06/02	0	0.00	2	240.00	238.00	-2	296	-0.67%
2021/05/31	1	242.00	0	0.00	240.50	1	298	0.33%
2021/05/25	0.1	236.00	1	235.00	233.50	-0.9	319	-0.28%
2021/05/20	0	0.00	14	222.00	221.00	-14	329	-4.25%
2021/05/19	0	0.00	0.1	228.00	227.00	-0.1	340	-0.03%
2021/05/18	15	224.70	0	0.00	226.50	15	350	4.27%
2021/05/17	0	0.00	12	216.00	210.50	-12	355	-3.38%
2021/05/14	3	232.50	0.1	227.00	226.50	2.9	355	0.82%
2021/05/12	6	225.83	19.3	227.77	225.50	-13.3	367	-3.62%
2021/05/11	1	246.00	1	244.50	244.00	0	357	0.00%
2021/05/07	1	264.00	1	264.51	265.00	0	354	0.00%
2021/05/06	9	259.17	0	0.00	258.00	9	358	2.51%
2021/05/05	1	259.00	10	262.75	259.00	-9	359	-2.51%
2021/05/04	12	268.83	0	0.00	269.00	12	358	3.35%
2021/04/28	0	0.00	5	281.00	279.00	-5	373	-1.34%
2021/04/27	0	277.50	0	0.00	277.50	0	378	0.00%
2021/04/23	1	277.00	0	0.00	277.50	1	391	0.26%
2021/04/22	0	0.00	2	276.50	275.50	-2	394	-0.51%
2021/04/21	0	0.00	1	283.50	283.50	-1	389	-0.26%
2021/04/16	0	0.00	2	281.00	284.00	-2	397	-0.50%
2021/04/15	1	281.00	3	281.50	281.00	-2	402	-0.50%
2021/04/14	0.2	280.50	0	0.00	280.50	0.2	403	0.05%
2021/04/12	4	297.38	7	295.36	293.00	-3	399	-0.75%
2021/04/09	7	299.50	0	297.00	297.50	7	400	1.74%
2021/04/08	19	299.00	1	298.00	297.00	18	395	4.55%
2021/04/01	3.2	284.97	0	0.00	285.00	3.2	370	0.86%
2021/03/31	3	285.00	10	284.65	284.50	-7	370	-1.89%
2021/03/29	6	289.67	0	0.00	289.00	6	371	1.62%
2021/03/25	5	286.00	0	0.00	286.00	5	371	1.35%
2021/03/23	1	289.00	0	0.00	288.00	1	369	0.27%
2021/03/17	0	0.00	1	278.50	277.50	-1	384	-0.26%
2021/03/12	2	275.50	0	0.00	276.00	2	409	0.49%
2021/03/04	3	283.67	16	280.25	283.00	-13	453	-2.87%
2021/03/03	2	285.50	2	283.50	283.50	0	452	0.00%
2021/03/02	23	289.39	2	288.75	288.00	21	451	4.65%
2021/02/26	5	291.80	10	290.35	289.50	-5	452	-1.10%
2021/02/25	1	290.00	1	290.50	291.50	0	447	0.00%
2021/02/24	2	288.00	0	0.00	288.00	2	451	0.44%
2021/02/23	10	288.25	0	0.00	288.00	10	464	2.15%
2021/02/19	1	291.50	0	0.00	290.50	1	469	0.21%
2021/02/18	0	0.00	2	281.50	285.00	-2	472	-0.42%
2021/02/04	3	275.17	1	278.00	273.50	2	454	0.44%
2021/02/03	0	0.00	1	262.50	262.50	-1	442	-0.23%
2021/02/02	0	0.00	2	265.50	264.00	-2	443	-0.45%
2021/02/01	2	261.25	1	264.00	265.00	1	446	0.22%
2021/01/29	1	261.50	0	0.00	261.00	1	444	0.22%
2021/01/28	2	265.50	0	0.00	263.50	2	445	0.45%
2021/01/27	0	275.00	0	0.00	269.00	0	446	0.00%
2021/01/26	0	0.00	1	270.50	271.00	-1	445	-0.22%
2021/01/25	1	266.56	0	0.00	267.00	1	442	0.23%
2021/01/22	10	268.00	7	269.00	270.00	3	444	0.67%
2021/01/19	0	0.00	1	287.00	284.50	-1	425	-0.23%
2021/01/15	1	285.50	0	0.00	283.00	1	419	0.24%
2021/01/14	8	286.50	1	286.50	287.00	7	427	1.64%
2021/01/13	2	286.75	1	285.50	287.50	1	443	0.23%
2021/01/12	2	284.50	1	283.50	283.50	1	443	0.23%
2021/01/11	0	0.00	1	288.50	289.00	-1	437	-0.23%
2021/01/08	1	289.00	0	0.00	288.50	1	440	0.23%
2021/01/06	0	0.00	36	294.83	292.50	-36	437	-8.23%
2020/12/31	0	0.00	1	295.00	294.50	-1	435	-0.23%
2020/12/29	0	0.00	2	294.00	291.50	-2	437	-0.46%
2020/12/28	0	0.00	4	294.00	293.50	-4	435	-0.92%
2020/12/25	0	0.00	7	287.00	288.00	-7	429	-1.63%
2020/12/23	1	282.00	0	0.00	284.00	1	430	0.23%
2020/12/22	0	0.00	2	286.00	282.50	-2	434	-0.46%
2020/12/18	2	289.75	0	0.00	289.50	2	440	0.45%
2020/12/15	8	289.00	1	287.50	286.50	7	447	1.56%
2020/12/14	5	294.50	0	0.00	294.50	5	443	1.13%
2020/12/09	1	302.50	0	0.00	304.00	1	487	0.21%
2020/12/08	2	294.00	0	0.00	294.00	2	474	0.42%
2020/12/07	0	0.00	1	299.50	293.00	-1	475	-0.21%
2020/12/04	10	299.20	2	301.00	298.00	8	466	1.72%
2020/11/30	0	0.00	1	299.50	303.50	-1	462	-0.22%
2020/11/25	0	0.00	1	298.00	298.00	-1	451	-0.22%
2020/11/24	0	0.00	1	300.50	300.50	-1	450	-0.22%
2020/11/23	1	298.50	1	298.50	298.00	0	444	0.00%
2020/11/20	0	0.00	3	302.00	301.00	-3	440	-0.68%
2020/11/19	0	0.00	40	295.73	297.50	-40	430	-9.30%
2020/11/17	0	0.00	1	294.00	296.00	-1	429	-0.23%
2020/11/10	1	285.50	0	0.00	284.00	1	481	0.21%
2020/11/09	2	283.50	0	0.00	283.00	2	497	0.40%
2020/11/04	0	0.00	6	281.58	282.00	-6	500	-1.20%
2020/10/30	0	0.00	2	283.00	283.00	-2	540	-0.37%
2020/10/27	1	294.50	0	0.00	295.00	1	594	0.17%
2020/10/22	0	0.00	10	300.00	300.00	-10	618	-1.62%
2020/10/21	10	302.40	2	299.50	302.00	8	628	1.27%
2020/10/16	1	295.50	0	0.00	291.00	1	638	0.16%
2020/10/14	1	296.50	1	299.00	297.50	0	649	0.00%
2020/10/13	1	291.00	1	291.00	298.00	0	653	0.00%
2020/10/12	2	285.00	0	0.00	284.00	2	665	0.30%
2020/10/08	0	0.00	1	290.50	289.50	-1	678	-0.15%
2020/10/07	1	290.00	0	0.00	291.00	1	688	0.15%
2020/10/06	2	292.50	3	288.33	287.50	-1	694	-0.14%
2020/10/05	0	0.00	5	283.80	285.00	-5	707	-0.71%
2020/09/28	1	283.00	0	0.00	283.00	1	776	0.13%
2020/09/25	0	0.00	20	285.50	282.00	-20	803	-2.49%
2020/09/22	1	304.00	0	304.50	304.50	1	837	0.11%
2020/09/21	0	0.00	2	310.00	309.50	-2	836	-0.24%
2020/09/16	0	0.00	31	311.90	310.50	-31	895	-3.46%
2020/09/15	63	309.60	32	307.13	309.00	31	888	3.49%
2020/09/14	4	298.88	1	296.50	300.50	3	872	0.34%
2020/09/11	0	0.00	1	287.00	286.50	-1	856	-0.12%
2020/09/08	2	287.00	0	0.00	287.00	2	874	0.23%
2020/09/07	0	0.00	1	285.50	286.50	-1	888	-0.11%
2020/08/31	1	280.00	0	0.00	279.00	1	928	0.11%
2020/08/28	1	280.00	0	0.00	279.50	1	965	0.10%
2020/08/20	1	265.00	0	0.00	265.00	1	1,026	0.10%
2020/08/19	1	284.00	0	0.00	284.50	1	1,014	0.10%
2020/08/18	2	290.75	0	0.00	290.50	2	1,016	0.20%
2020/08/17	3	291.83	0	0.00	292.00	3	1,033	0.29%
2020/08/14	0	0.00	1	295.50	295.50	-1	1,071	-0.09%
2020/08/13	0	0.00	9	304.83	305.50	-9	1,092	-0.82%
2020/08/11	0	0.00	21	297.24	297.50	-21	1,091	-1.92%
2020/08/10	10	301.00	0	0.00	299.50	10	1,109	0.90%
2020/08/07	1	299.00	12	298.50	298.50	-11	1,128	-0.97%
2020/08/06	20	304.75	0	0.00	305.00	20	1,142	1.75%
2020/08/05	3	293.17	2	291.00	301.00	1	1,149	0.09%
2020/08/04	7	298.64	0	0.00	297.50	7	1,174	0.60%
2020/08/03	0	0.00	2	300.50	298.00	-2	1,198	-0.17%
2020/07/31	1	276.00	0	0.00	276.50	1	1,177	0.08%
2020/07/28	2	274.00	2	269.25	269.50	0	1,220	0.00%
2020/07/27	1	277.00	0	0.00	266.50	1	1,229	0.08%
2020/07/24	1	280.00	0	0.00	278.00	1	1,222	0.08%
2020/07/23	5	292.60	0	0.00	293.50	5	1,227	0.41%
2020/07/17	0	0.00	28	289.84	288.00	-28	1,273	-2.20%
2020/07/16	1	298.00	27.5	288.32	287.50	-26.5	1,311	-2.02%
2020/07/10	1	306.00	5	310.60	306.00	-4	1,489	-0.27%
2020/07/09	5	318.00	1	315.00	315.00	4	1,501	0.27%
2020/07/08	1	313.50	0	0.00	313.50	1	1,506	0.07%
2020/07/07	1	305.50	2	311.75	312.50	-1	1,505	-0.07%
2020/07/06	1	307.00	0	0.00	304.00	1	1,512	0.07%
2020/07/03	1	310.00	0	0.00	310.00	1	1,560	0.06%
2020/07/02	5	311.00	65	310.65	311.00	-60	1,583	-3.79%
2020/07/01	0	0.00	1	316.50	316.50	-1	1,584	-0.06%
2020/06/30	2	313.50	0	0.00	311.50	2	1,585	0.13%
2020/06/23	0	0.00	11	317.45	317.00	-11	1,653	-0.67%
2020/06/22	5	312.00	0	0.00	309.00	5	1,673	0.30%
2020/06/18	0	0.00	10	316.55	317.50	-10	1,697	-0.59%
2020/06/17	0	0.00	15	315.83	315.50	-15	1,704	-0.88%
2020/06/15	5	316.00	16	315.94	310.50	-11	1,757	-0.63%
2020/06/12	20	320.33	124	315.01	322.00	-104	1,795	-5.79%	大賣/鉅額交易
2020/06/10	0	0.00	5	333.30	334.00	-5	1,836	-0.27%
2020/06/08	0	0.00	1	334.00	340.00	-1	1,859	-0.05%
2020/06/05	7	337.07	6	332.58	332.00	1	1,852	0.05%
2020/06/04	0	0.00	1	328.00	328.50	-1	1,843	-0.05%
2020/06/03	0	0.00	80	334.71	337.50	-80	1,813	-4.41%
2020/06/02	1	339.00	0	0.00	335.50	1	1,801	0.06%
2020/06/01	0	0.00	3	334.50	340.50	-3	1,787	-0.17%
2020/05/29	2	330.50	25	327.00	327.00	-23	1,792	-1.28%
2020/05/28	3	330.67	14.4	328.08	326.50	-11.4	1,790	-0.63%
2020/05/26	1	340.50	1	337.00	337.00	0	1,791	0.00%
2020/05/25	1	336.50	0.2	337.00	338.50	0.8	1,787	0.04%
2020/05/22	2	337.50	2	340.00	332.50	0	1,789	0.00%
2020/05/21	17	347.88	16	357.59	349.00	1	1,779	0.06%
2020/05/20	2	336.25	5	349.20	347.00	-3	1,739	-0.17%
2020/05/15	1	337.00	0	0.00	330.50	1	1,703	0.06%
2020/05/14	1	343.50	23	340.83	330.00	-22	1,698	-1.30%
2020/05/13	0	0.00	30	348.15	348.00	-30	1,681	-1.78%
2020/05/12	0	0.00	34	349.60	353.00	-34	1,667	-2.04%
2020/05/11	15	363.57	0	0.00	362.50	15	1,653	0.91%
2020/05/08	0	0.00	2	340.00	350.00	-2	1,619	-0.12%
2020/05/07	6	335.00	4	336.00	335.50	2	1,586	0.13%
2020/05/06	0	0.00	7	333.00	326.00	-7	1,592	-0.44%
2020/05/05	0	0.00	2	332.00	329.00	-2	1,621	-0.12%
2020/05/04	0	0.00	5	329.40	331.00	-5	1,640	-0.30%
2020/04/30	40	336.09	2	334.75	337.50	38	1,635	2.32%
2020/04/29	2	328.50	20	328.70	330.50	-18	1,618	-1.11%
2020/04/28	21	331.71	0	0.00	328.00	21	1,616	1.30%
2020/04/27	1	321.00	0	0.00	326.50	1	1,615	0.06%
2020/04/23	10	323.00	0	0.00	323.00	10	1,615	0.62%
2020/04/21	141	340.87	7	332.00	325.00	134	1,604	8.35%	大買/鉅額交易
2020/04/20	80	332.76	5	324.80	334.50	75	1,565	4.79%
2020/04/17	116	331.77	2	329.75	327.00	114	1,547	7.37%	大買/鉅額交易
2020/04/16	156	325.30	9	322.22	325.00	147	1,510	9.73%	大買/鉅額交易
2020/04/15	166	309.56	1	297.00	307.50	165	1,440	11.45%	大買/鉅額交易
2020/04/14	0	0.00	1	290.00	293.50	-1	1,392	-0.07%
2020/04/13	0	0.00	27	282.67	280.00	-27	1,391	-1.94%
2020/04/10	0	0.00	1	288.00	291.00	-1	1,390	-0.07%
2020/04/09	1	298.00	11	298.64	294.00	-10	1,458	-0.69%
2020/04/08	14	298.79	1	297.00	298.50	13	1,487	0.87%
2020/04/07	26	279.44	2	284.50	284.50	24	1,422	1.69%
2020/04/06	6	258.58	1	257.00	259.00	5	1,412	0.35%
2020/03/31	1	263.00	2	260.00	253.50	-1	1,436	-0.07%
2020/03/30	2	251.50	4	248.63	251.00	-2	1,418	-0.14%
2020/03/27	0	0.00	11	247.05	261.00	-11	1,400	-0.79%
2020/03/26	17	239.79	2	240.00	237.00	15	1,343	1.12%
2020/03/25	5	232.50	13	235.92	231.50	-8	1,311	-0.61%
2020/03/23	1	210.50	69	207.50	215.00	-68	1,281	-5.31%
2020/03/20	1	215.50	0	0.00	220.00	1	1,276	0.08%
2020/03/19	17	207.79	7	202.00	201.50	10	1,282	0.78%
2020/03/18	3	230.17	14	235.89	223.50	-11	1,252	-0.88%
2020/03/17	4	268.13	1	265.00	248.00	3	1,204	0.25%
2020/03/16	3	283.00	6	276.50	274.50	-3	1,168	-0.26%
2020/03/13	10	299.50	2	292.50	305.00	8	1,138	0.70%
2020/03/12	4	333.13	2	318.50	318.50	2	1,119	0.18%
2020/03/11	3	359.67	2	364.25	352.00	1	1,105	0.09%
2020/03/10	9	359.11	1	356.00	366.00	8	1,108	0.72%
2020/03/09	1	360.00	7	365.57	366.00	-6	1,099	-0.55%
2020/03/06	0	0.00	3	381.00	374.50	-3	1,091	-0.27%
2020/03/05	5	383.50	0	0.00	384.00	5	1,090	0.46%
2020/03/04	0	0.00	17	383.79	380.50	-17	1,086	-1.56%
2020/03/03	0	0.00	9	374.89	376.00	-9	1,065	-0.84%
2020/03/02	5	362.60	27	364.70	363.50	-22	1,064	-2.07%
2020/02/27	0	0.00	12	369.13	364.00	-12	1,052	-1.14%
2020/02/26	4	378.50	20	379.93	378.50	-16	1,039	-1.54%
2020/02/25	13	382.08	2	372.25	387.00	11	1,032	1.07%
2020/02/24	7	375.07	9	377.22	375.50	-2	1,021	-0.20%
2020/02/21	0	0.00	3	383.00	383.50	-3	1,017	-0.29%
2020/02/20	10	387.50	1	386.50	388.00	9	1,018	0.88%
2020/02/19	25	389.98	0	0.00	391.00	25	1,014	2.46%
2020/02/18	2	393.00	0	0.00	386.00	2	1,007	0.20%
2020/02/17	12	399.00	0	0.00	395.00	12	990	1.21%
2020/02/14	5	412.50	1	413.00	410.50	4	973	0.41%
2020/02/13	0	0.00	10	414.65	409.50	-10	968	-1.03%
2020/02/12	15	420.53	10	420.40	413.00	5	966	0.52%
2020/02/11	17	415.85	1	420.00	417.00	16	960	1.67%
2020/02/10	1	412.50	1	413.50	408.00	0	952	0.00%
2020/02/07	1	414.00	9.1	424.39	414.00	-8.1	955	-0.84%
2020/02/06	29	432.38	27	428.93	428.00	2	930	0.21%
2020/02/05	26	435.06	5	428.70	437.00	21	894	2.35%
2020/02/04	2	390.50	0	0.00	398.50	2	867	0.23%
2020/02/03	2	381.50	15	372.87	388.00	-13	874	-1.49%
2020/01/31	14	386.21	6	383.00	386.50	8	869	0.92%
2020/01/30	1	388.00	26	377.83	380.00	-25	864	-2.89%
2020/01/17	0	0.00	1	417.50	416.00	-1	841	-0.12%
2020/01/16	0	0.00	1	419.00	420.00	-1	828	-0.12%
2020/01/15	2	407.00	0	0.00	408.00	2	804	0.25%
2020/01/14	5	409.50	5	407.00	403.50	0	796	0.00%
2020/01/10	3	402.50	1	397.00	399.50	2	781	0.26%
2020/01/09	5	400.30	3	399.17	404.00	2	772	0.26%
2020/01/08	4	390.88	12	391.00	392.00	-8	760	-1.05%
2020/01/07	9	392.72	1	389.00	392.00	8	760	1.05%
2020/01/06	1	406.00	8	404.00	401.00	-7	737	-0.95%
2020/01/03	104	402.19	73	401.21	403.00	31	711	4.36%	大買/
2020/01/02	212	387.82	6	386.67	396.50	206	637	32.32%	大買/鉅額交易
2019/12/31	27	359.41	0	0.00	360.50	27	582	4.64%
2019/12/30	1	359.00	0	0.00	359.50	1	615	0.16%
2019/12/27	31	353.61	1	352.00	355.00	30	599	5.00%
2019/12/26	0	0.00	2	337.75	343.00	-2	568	-0.35%
2019/12/25	1	331.00	2	332.25	334.00	-1	555	-0.18%
2019/12/24	1	324.00	2	325.00	324.00	-1	545	-0.18%
2019/12/19	0	0.00	3	322.67	320.50	-3	533	-0.56%
2019/12/18	12	320.00	1	324.00	318.50	11	528	2.08%
2019/12/17	10	322.25	19	323.16	325.00	-9	523	-1.72%
2019/12/16	43	322.95	3	326.17	326.50	40	517	7.72%
2019/12/12	3	300.17	1	299.50	298.00	2	483	0.41%
2019/12/09	4	295.50	0	0.00	294.00	4	488	0.82%
2019/12/05	4	278.00	6	278.58	287.00	-2	478	-0.42%
2019/12/04	7	283.00	0	0.00	282.50	7	473	1.48%
2019/11/29	0	0.00	2	292.00	290.50	-2	494	-0.40%
2019/11/28	0	0.00	5	297.00	293.50	-5	498	-1.00%
2019/11/27	3	291.00	0	0.00	298.00	3	505	0.59%
2019/11/22	1	285.50	0	0.00	285.50	1	532	0.19%
2019/11/20	1	284.00	0	0.00	282.00	1	553	0.18%
2019/11/18	2	292.00	0	0.00	293.00	2	554	0.36%
2019/11/12	0.1	294.00	0	0.00	292.50	0.1	572	0.01%
2019/11/11	2	291.50	0	0.00	294.00	2	574	0.35%
2019/11/07	5	298.50	0	0.00	299.50	5	576	0.87%
2019/11/06	0	0.00	1	296.50	296.00	-1	576	-0.17%
2019/11/05	1	307.00	0	0.00	307.50	1	566	0.18%
2019/11/04	1	308.00	0	0.00	309.00	1	575	0.17%
2019/11/01	13	314.08	1	309.00	311.50	12	589	2.04%
2019/10/31	39	302.92	0	0.00	303.50	39	578	6.74%
2019/10/30	16	293.13	0	0.00	293.50	16	564	2.84%
2019/10/23	0	0.00	2	300.00	299.00	-2	617	-0.32%
2019/10/07	0	0.00	3	293.33	290.00	-3	680	-0.44%
2019/10/04	2	298.75	49	296.32	293.00	-47	678	-6.92%
2019/10/03	3	315.33	0	0.00	317.50	3	642	0.47%
2019/10/02	2	311.25	0	0.00	311.50	2	645	0.31%
2019/10/01	1	322.50	0	0.00	314.50	1	660	0.15%
2019/09/18	0	0.00	5	338.50	334.50	-5	697	-0.72%
2019/09/12	1	330.00	0	0.00	330.50	1	719	0.14%
2019/09/04	10	330.10	6	329.33	330.00	4	730	0.55%
2019/09/02	0	0.00	3	335.00	339.00	-3	729	-0.41%
2019/08/28	1	354.50	1	353.00	353.50	0	727	0.00%
2019/08/27	71	357.92	2	359.00	356.00	69	727	9.48%
2019/08/26	5	341.20	3	337.00	346.00	2	716	0.28%
2019/08/23	11	330.00	11	341.14	344.00	0	709	0.00%
2019/08/22	2	331.50	3	330.50	330.00	-1	710	-0.14%
2019/08/21	14	329.21	15	329.07	328.50	-1	709	-0.14%
2019/08/20	4	333.50	0	0.00	331.00	4	707	0.57%
2019/08/19	15	329.00	12	330.17	329.50	3	731	0.41%
2019/08/16	5	329.50	0	0.00	327.50	5	731	0.68%
2019/08/15	2	328.75	0	0.00	326.50	2	738	0.27%
2019/08/14	0	0.00	4	333.88	333.00	-4	742	-0.54%
2019/08/13	1	330.50	7	331.00	330.50	-6	744	-0.81%
2019/08/12	11	342.82	18	340.97	340.00	-7	745	-0.94%
2019/08/08	3	341.50	0	0.00	342.50	3	748	0.40%
2019/08/07	0	0.00	4	346.25	337.00	-4	748	-0.53%
2019/08/06	8	338.06	4	331.00	341.50	4	753	0.53%
2019/08/05	1	346.00	23	349.43	346.00	-22	751	-2.93%
2019/08/02	0	0.00	1	361.00	359.00	-1	747	-0.13%
2019/08/01	0	0.00	4	367.00	370.00	-4	746	-0.54%
2019/07/31	2	371.00	3	364.00	373.00	-1	752	-0.13%
2019/07/30	2	370.00	9	366.89	366.00	-7	756	-0.93%
2019/07/26	33	387.62	2.5	386.50	383.50	30.5	755	4.04%
2019/07/25	57	395.70	24	392.19	394.50	33	736	4.48%
2019/07/24	9	396.89	5	398.80	397.00	4	717	0.56%
2019/07/23	182	398.01	7	395.36	396.00	175	710	24.64%	大買/鉅額交易
2019/07/22	29	381.10	0	0.00	379.50	29	672	4.31%
2019/07/19	122	375.08	3	375.00	375.00	119	667	17.83%	大買/鉅額交易
2019/07/18	4	368.25	0	0.00	365.00	4	681	0.59%
2019/07/15	3	372.67	0	0.00	373.00	3	679	0.44%
2019/07/11	3	360.50	2	360.00	359.00	1	689	0.14%
2019/07/10	17	350.00	0	0.00	357.50	17	687	2.47%
2019/07/09	0	0.00	8	356.00	351.50	-8	687	-1.16%
2019/07/08	9	359.72	5	357.00	355.00	4	684	0.58%
2019/07/05	7	352.86	3	355.17	354.00	4	683	0.59%
2019/07/04	0	0.00	13	369.15	366.50	-13	666	-1.95%
2019/07/03	0	0.00	3	377.00	376.00	-3	666	-0.45%
2019/06/28	0	0.00	13	370.38	370.00	-13	671	-1.94%
2019/06/27	0	0.00	18	377.36	375.00	-18	671	-2.68%
2019/06/26	5	378.50	66	377.72	375.00	-61	671	-9.08%
2019/06/25	81	401.49	0	0.00	401.00	81	653	12.40%
2019/06/24	14	407.46	0	0.00	406.50	14	644	2.17%
2019/06/21	1	408.00	1	410.00	404.50	0	640	0.00%
2019/06/20	4	396.25	2	396.00	397.00	2	635	0.31%
2019/06/19	9	390.00	1	389.00	390.00	8	633	1.26%
2019/06/18	1	385.00	0	0.00	384.00	1	640	0.16%
2019/06/17	1	381.00	1	382.00	383.00	0	648	0.00%
2019/06/14	3	382.17	0	0.00	381.50	3	685	0.44%
2019/06/13	6	382.50	15	384.50	383.00	-9	719	-1.25%
2019/06/12	0	0.00	8	386.00	385.50	-8	727	-1.10%
2019/06/11	10	390.00	1	391.00	386.50	9	722	1.25%
2019/06/10	30	380.28	10	377.70	382.00	20	716	2.79%
2019/06/06	4	373.38	5	377.00	374.50	-1	748	-0.13%
2019/06/05	29	378.02	4	374.38	374.00	25	752	3.32%
2019/06/04	13	369.50	3	366.50	369.00	10	749	1.33%
2019/06/03	0	0.00	8	367.81	366.50	-8	760	-1.05%
2019/05/31	4	378.88	0	0.00	377.00	4	790	0.51%
2019/05/30	19	379.79	3	381.50	380.00	16	813	1.97%
2019/05/29	2	381.00	5	384.40	377.00	-3	814	-0.37%
2019/05/28	2	375.50	17	375.94	378.50	-15	823	-1.82%
2019/05/27	0	0.00	9	374.83	374.00	-9	823	-1.09%
2019/05/24	138	378.82	0	0.00	380.00	138	821	16.81%	大買/鉅額交易
2019/05/23	0	0.00	24	355.42	356.50	-24	791	-3.03%
2019/05/22	11	372.59	5	367.50	366.00	6	791	0.76%
2019/05/21	20	357.63	0	0.00	366.50	20	786	2.54%
2019/05/20	8	361.50	5	353.60	351.00	3	781	0.38%
2019/05/17	4	370.75	25	361.28	361.00	-21	784	-2.68%
2019/05/16	0	0.00	13	377.46	369.00	-13	785	-1.66%
2019/05/15	10	386.00	0	0.00	381.00	10	788	1.27%
2019/05/14	28	368.30	0	0.00	378.00	28	786	3.56%
2019/05/13	14	375.75	5	374.00	371.00	9	788	1.14%
2019/05/10	14	385.61	41	389.89	384.50	-27	792	-3.41%
2019/05/09	41	398.49	0	0.00	395.00	41	778	5.26%
2019/05/08	0	0.00	6	399.17	407.00	-6	771	-0.78%
2019/05/07	2	408.50	40	406.03	405.00	-38	766	-4.96%
2019/05/06	6	403.25	18	405.19	400.00	-12	765	-1.57%
2019/05/03	3	425.33	0	0.00	427.00	3	756	0.40%
2019/05/02	3	425.50	0	0.00	429.00	3	769	0.39%
2019/04/30	10	422.55	28	422.96	421.50	-18	778	-2.31%
2019/04/29	6	438.00	8	427.00	425.00	-2	778	-0.26%
2019/04/26	0	0.00	5	440.50	438.00	-5	772	-0.65%
2019/04/24	8	453.88	0	0.00	449.00	8	770	1.04%
2019/04/15	2	422.75	0	0.00	425.00	2	744	0.27%
2019/04/01	10	435.70	0	0.00	438.00	10	753	1.33%
2019/03/29	1	421.00	3	432.00	435.00	-2	741	-0.27%
2019/03/27	1	434.50	0	0.00	427.50	1	728	0.14%
2019/03/26	4	427.88	0	0.00	425.50	4	726	0.55%
2019/03/22	0	0.00	4	438.00	443.50	-4	720	-0.55%
2019/03/21	1	433.00	3	434.33	432.00	-2	713	-0.28%
2019/03/20	1	430.00	0	0.00	430.00	1	713	0.14%
2019/03/18	2	449.00	0	0.00	446.50	2	708	0.28%
2019/03/11	1	447.00	10	447.45	445.00	-9	806	-1.12%
2019/03/06	3	463.67	10	463.30	460.50	-7	836	-0.84%
2019/03/05	2	467.25	16	465.56	460.00	-14	846	-1.65%
2019/03/04	10	490.55	2	484.25	477.50	8	854	0.94%
2019/02/27	8	485.44	11	467.82	487.50	-3	854	-0.35%
2019/02/26	2	466.50	3	467.00	479.50	-1	833	-0.12%
2019/02/25	5	463.90	4	463.75	460.00	1	821	0.12%
2019/02/21	5	457.00	0	0.00	457.00	5	857	0.58%
2019/02/20	4	463.00	1	475.00	454.00	3	878	0.34%
2019/02/19	0	0.00	5	431.50	437.50	-5	871	-0.57%
2019/02/18	7	433.00	0	0.00	427.50	7	886	0.79%
2019/02/15	7	437.36	0	0.00	431.00	7	910	0.77%
2019/02/14	134	441.84	1	439.50	441.00	133	904	14.71%	大買/鉅額交易
2019/02/13	0	0.00	1	425.00	429.50	-1	875	-0.11%
2019/02/12	10	407.45	0	0.00	407.50	10	869	1.15%
2019/02/11	5	400.30	10	405.90	403.00	-5	899	-0.56%
2019/01/30	2	413.50	0	0.00	413.00	2	905	0.22%
2019/01/29	1	412.00	4	409.50	414.00	-3	947	-0.32%
2019/01/25	0	0.00	1	411.00	413.50	-1	1,003	-0.10%
2019/01/24	3	409.83	0	0.00	410.50	3	1,061	0.28%
2019/01/23	0	0.00	4	405.88	406.00	-4	1,094	-0.37%
2019/01/22	0	0.00	2	415.50	412.00	-2	1,147	-0.17%
2019/01/21	0	0.00	4	411.25	414.00	-4	1,174	-0.34%
2019/01/18	6	400.50	1	402.00	404.00	5	1,184	0.42%
2019/01/17	4	397.38	1	401.00	394.00	3	1,197	0.25%
2019/01/16	0	0.00	6	409.67	401.00	-6	1,210	-0.50%
2019/01/15	3	396.17	3	393.83	403.50	0	1,209	0.00%
2019/01/14	10	389.40	10	393.40	386.00	0	1,213	0.00%
2019/01/10	11	394.64	11	396.09	389.00	0	1,267	0.00%
2019/01/09	1	395.50	1	394.50	396.00	0	1,287	0.00%
2019/01/08	5	399.00	6	399.83	394.50	-1	1,308	-0.08%
2019/01/07	7	379.71	7	389.36	393.00	0	1,323	0.00%
2019/01/04	13	364.65	13	365.85	367.50	0	1,328	0.00%
2019/01/03	11	371.95	10	367.50	366.00	1	1,337	0.07%
2019/01/02	6	371.50	6	367.67	368.50	0	1,386	0.00%
2018/12/28	5	371.90	5	368.90	368.00	0	1,418	0.00%
2018/12/27	5	378.50	0	0.00	371.00	5	1,437	0.35%
2018/12/26	0	366.00	0	0.00	364.00	0	1,449	0.00%
2018/12/25	5	368.00	5	368.90	367.00	0	1,475	0.00%
2018/12/24	0	0.00	2	371.00	376.00	-2	1,494	-0.13%
2018/12/22	0	0.00	7	367.00	365.00	-7	1,503	-0.47%
2018/12/21	3	363.00	2	365.25	373.50	1	1,527	0.07%
2018/12/20	1	376.50	0	0.00	375.00	1	1,529	0.07%
2018/12/19	1	387.50	1	391.50	387.50	0	1,533	0.00%
2018/12/18	1	393.00	1	395.00	390.00	0	1,550	0.00%
2018/12/14	1	389.00	0	0.00	394.00	1	1,588	0.06%
2018/12/13	0	401.50	2	398.50	399.00	-2	1,618	-0.12%
2018/12/12	16	396.94	0	0.00	396.00	16	1,639	0.98%
2018/12/10	5	381.80	12	384.92	377.00	-7	1,671	-0.42%
2018/12/07	4	398.38	1	403.50	398.00	3	1,665	0.18%
2018/12/06	7	393.00	18	392.75	397.50	-11	1,675	-0.66%
2018/12/05	5	398.20	2	405.00	394.00	3	1,689	0.18%
2018/12/04	23	423.89	3	424.00	425.00	20	1,675	1.19%
2018/12/03	1	424.00	0	0.00	415.00	1	1,665	0.06%
2018/11/30	7	411.57	0	0.00	408.50	7	1,653	0.42%
2018/11/29	1	410.00	4	411.38	407.00	-3	1,656	-0.18%
2018/11/28	3	402.67	2	399.50	402.50	1	1,647	0.06%
2018/11/27	1	388.00	1	386.00	398.50	0	1,647	0.00%
2018/11/26	6	383.67	6	386.00	382.00	0	1,637	0.00%
2018/11/22	2	394.25	9	391.72	380.50	-7	1,637	-0.43%
2018/11/21	17	394.88	10	374.50	398.00	7	1,622	0.43%
2018/11/20	1	387.00	1	390.50	383.00	0	1,610	0.00%
2018/11/19	6	402.75	5	403.30	393.00	1	1,602	0.06%
2018/11/16	0	0.00	1	398.00	401.00	-1	1,578	-0.06%
2018/11/15	12	389.08	0	0.00	390.50	12	1,556	0.77%
2018/11/14	19	390.00	0	0.00	379.00	19	1,539	1.23%
2018/11/13	0	0.00	6	362.25	366.50	-6	1,520	-0.39%
2018/11/08	7	375.79	10	372.90	365.00	-3	1,505	-0.20%
2018/11/07	0	0.00	1	355.50	356.50	-1	1,483	-0.07%
2018/11/06	8	349.94	7	353.14	347.50	1	1,484	0.07%
2018/11/02	12	349.88	3	350.00	343.00	9	1,459	0.62%
2018/11/01	0	0.00	5	338.90	334.00	-5	1,452	-0.34%
2018/10/31	19	303.39	1	315.00	316.50	18	1,417	1.27%
2018/10/30	13	277.31	10	284.65	288.00	3	1,413	0.21%
2018/10/29	0	0.00	21	265.05	262.00	-21	1,403	-1.50%
2018/10/26	6	297.08	2	285.50	283.00	4	1,388	0.29%
2018/10/25	6	298.17	1	298.00	293.00	5	1,422	0.35%
2018/10/24	17	300.74	14	304.64	305.50	3	1,410	0.21%
2018/10/23	11	301.91	7	302.93	299.00	4	1,408	0.28%
2018/10/22	7	306.14	1	306.00	309.00	6	1,420	0.42%
2018/10/19	2	285.25	1	282.50	305.50	1	1,475	0.07%
2018/10/18	4	298.38	62	295.82	296.00	-58	1,458	-3.98%
2018/10/17	1	307.00	62	309.41	305.00	-61	1,439	-4.24%
2018/10/16	2	304.25	4	310.75	308.00	-2	1,431	-0.14%
2018/10/15	12	314.92	12	311.79	314.00	0	1,410	0.00%
2018/10/12	10	296.00	0	0.00	300.50	10	1,392	0.72%
2018/10/11	1	289.00	16	285.25	283.00	-15	1,389	-1.08%
2018/10/09	3	306.00	4	302.63	314.00	-1	1,382	-0.07%
2018/10/08	0	0.00	4	330.38	319.00	-4	1,340	-0.30%
2018/10/05	20	354.10	17	351.53	354.00	3	1,322	0.23%
2018/10/04	4	367.75	8	368.31	372.50	-4	1,312	-0.30%
2018/10/02	0	0.00	79	366.42	367.00	-79	1,302	-6.07%
2018/10/01	5	374.40	2	366.00	376.00	3	1,295	0.23%
2018/09/28	22	369.34	42	365.67	370.00	-20	1,321	-1.51%
2018/09/27	34	387.41	18	385.11	377.50	16	1,337	1.20%
2018/09/26	0	0.00	6	395.83	393.00	-6	1,358	-0.44%
2018/09/25	0	0.00	9	390.11	394.00	-9	1,362	-0.66%
2018/09/21	22	392.61	0	0.00	386.00	22	1,351	1.63%
2018/09/20	10	385.00	20	382.73	387.00	-10	1,335	-0.75%
2018/09/19	0	0.00	6	385.50	396.00	-6	1,317	-0.46%
2018/09/18	2	367.00	2	363.50	360.00	0	1,289	0.00%
2018/09/17	8	401.38	39	382.67	384.00	-31	1,269	-2.44%
2018/09/14	20	395.25	42	396.33	407.00	-22	1,244	-1.77%
2018/09/12	3	389.33	13	391.27	386.00	-10	1,232	-0.81%
2018/09/11	6	394.50	24	391.27	389.50	-18	1,224	-1.47%
2018/09/10	3	432.00	19	426.00	426.00	-16	1,196	-1.34%
2018/09/07	0	0.00	19	476.45	473.00	-19	1,178	-1.61%
2018/09/06	8	478.31	4	479.38	479.00	4	1,177	0.34%
2018/09/05	14	499.11	1	492.00	485.00	13	1,174	1.11%
2018/09/04	0	0.00	1	495.00	498.50	-1	1,168	-0.09%
2018/09/03	5	487.00	5	486.00	485.50	0	1,163	0.00%
2018/08/31	4	482.75	10	479.50	484.00	-6	1,152	-0.52%
2018/08/30	0	0.00	10	477.50	488.00	-10	1,153	-0.87%
2018/08/29	6	480.50	10	477.55	474.00	-4	1,153	-0.35%
2018/08/28	22	476.52	0	0.00	473.00	22	1,167	1.88%
2018/08/27	1	468.50	0	0.00	476.50	1	1,167	0.09%
2018/08/24	4	455.63	38	455.66	454.00	-34	1,159	-2.93%
2018/08/23	18	468.72	7	466.86	463.50	11	1,166	0.94%
2018/08/22	6	474.00	50	472.34	470.50	-44	1,186	-3.71%
2018/08/21	8	478.25	0	0.00	476.50	8	1,193	0.67%
2018/08/20	9	473.22	4	470.63	467.50	5	1,201	0.42%
2018/08/17	0	0.00	2	486.50	475.00	-2	1,202	-0.17%
2018/08/16	11	491.50	10	472.40	485.00	1	1,211	0.08%
2018/08/15	5	490.00	14	485.71	482.00	-9	1,223	-0.74%
2018/08/14	38	480.00	4	492.13	495.00	34	1,232	2.76%
2018/08/13	2	474.75	195	471.04	475.00	-193	1,236	-15.61%	大賣/鉅額交易
2018/08/10	22	514.27	7	502.14	493.00	15	1,233	1.22%
2018/08/09	0	0.00	4	491.88	506.00	-4	1,246	-0.32%
2018/08/08	1	527.00	13	535.38	508.00	-12	1,265	-0.95%
2018/08/07	15	525.80	2	524.00	525.00	13	1,254	1.04%
2018/08/06	11	511.00	3.1	518.26	530.00	7.9	1,284	0.62%
2018/08/03	168	517.15	6	521.00	507.00	162	1,303	12.43%	大買/鉅額交易
2018/08/02	0	0.00	5	487.20	485.00	-5	1,277	-0.39%
2018/08/01	0	0.00	15	499.87	500.00	-15	1,268	-1.18%
2018/07/31	2	464.50	4	466.00	468.00	-2	1,225	-0.16%
2018/07/30	0	0.00	10	475.25	470.50	-10	1,227	-0.81%
2018/07/27	27	470.98	1	478.50	471.50	26	1,243	2.09%
2018/07/26	142.1	462.82	3	470.00	470.00	139.1	1,243	11.19%	大買/鉅額交易
2018/07/25	62	430.00	0	0.00	430.00	62	1,182	5.24%
2018/07/24	1	376.50	1	371.50	391.00	0	1,194	0.00%
2018/07/23	0	0.00	11	373.41	377.00	-11	1,204	-0.91%
2018/07/20	22	380.91	10	374.00	374.00	12	1,214	0.99%
2018/07/18	6	390.50	22	370.48	371.50	-16	1,248	-1.28%
2018/07/17	0	0.00	20	386.60	382.50	-20	1,255	-1.59%
2018/07/13	23	397.28	1	407.00	406.50	22	1,317	1.67%
2018/07/11	0	0.00	2	379.00	387.00	-2	1,372	-0.15%
2018/07/10	3	389.33	0	0.00	390.00	3	1,384	0.22%
2018/07/09	1	372.00	3	366.67	365.00	-2	1,396	-0.14%
2018/07/06	13	360.73	2	362.00	371.00	11	1,418	0.78%
2018/07/05	6	374.50	21	356.50	360.00	-15	1,426	-1.05%
2018/07/04	12	430.21	14	406.75	396.00	-2	1,418	-0.14%
2018/07/02	1	435.00	0	0.00	447.50	1	1,448	0.07%
2018/06/29	7	431.43	0	0.00	435.00	7	1,467	0.48%
2018/06/27	0	0.00	10	427.00	425.00	-10	1,527	-0.65%
2018/06/26	10	432.70	0	0.00	434.00	10	1,525	0.66%
2018/06/25	2	425.00	0	0.00	421.00	2	1,522	0.13%
2018/06/22	3	438.00	5	439.00	438.00	-2	1,525	-0.13%
2018/06/20	1	428.00	16	433.06	436.00	-15	1,529	-0.98%
2018/06/19	2	461.50	14	471.46	456.00	-12	1,528	-0.79%
2018/06/12	0	0.00	2	475.75	480.50	-2	1,535	-0.13%
2018/06/08	0	0.00	1	470.00	468.00	-1	1,549	-0.06%
2018/06/07	0	0.00	9	481.00	476.50	-9	1,553	-0.58%
2018/06/06	2	488.00	0	0.00	481.50	2	1,575	0.13%
2018/06/04	0	0.00	1	474.00	478.50	-1	1,569	-0.06%
2018/06/01	5	469.00	0	0.00	473.00	5	1,579	0.32%
2018/05/31	4	465.75	12	467.17	465.00	-8	1,607	-0.50%
2018/05/30	1	457.00	18	459.22	459.00	-17	1,608	-1.06%
2018/05/29	3	484.83	9	488.39	483.00	-6	1,597	-0.38%
2018/05/28	2	488.50	1	492.00	495.50	1	1,598	0.06%
2018/05/25	0	0.00	4	476.00	476.50	-4	1,609	-0.25%
2018/05/24	21	483.38	3	478.50	476.50	18	1,634	1.10%
2018/05/23	3	477.67	3	471.33	484.00	0	1,644	0.00%
2018/05/22	8	465.94	1	473.50	465.50	7	1,667	0.42%
2018/05/21	3	473.50	3	475.50	473.50	0	1,672	0.00%
2018/05/18	0	0.00	28	458.71	454.00	-28	1,681	-1.67%
2018/05/17	4	478.50	5	469.70	462.00	-1	1,698	-0.06%
2018/05/16	0	0.00	2	475.50	470.50	-2	1,715	-0.12%
2018/05/15	0	0.00	5	452.00	448.00	-5	1,705	-0.29%
2018/05/14	11	450.27	12	455.71	453.00	-1	1,728	-0.06%
2018/05/11	14	423.43	1	415.00	437.50	13	1,692	0.77%
2018/05/09	0	0.00	11	386.27	387.00	-11	1,663	-0.66%
2018/05/08	20	383.38	17	381.18	378.00	3	1,676	0.18%
2018/05/04	37	373.00	41	381.94	375.00	-4	1,710	-0.23%
2018/05/03	4	390.00	0	0.00	385.00	4	1,721	0.23%
2018/05/02	0	0.00	1	380.00	378.00	-1	1,737	-0.06%
2018/04/30	7	370.43	3	372.83	378.00	4	1,760	0.23%
2018/04/27	27	358.83	46	359.84	360.00	-19	1,781	-1.07%
2018/04/26	3	376.67	29	370.10	364.50	-26	1,793	-1.45%
2018/04/25	0	0.00	1	380.00	378.00	-1	1,786	-0.06%
2018/04/24	27	373.44	52	369.91	366.00	-25	1,772	-1.41%
2018/04/23	0	0.00	1	379.50	380.50	-1	1,771	-0.06%
2018/04/19	0	0.00	1	397.50	408.50	-1	1,809	-0.06%
2018/04/18	2	384.25	40	375.33	372.00	-38	1,801	-2.11%
2018/04/17	1	394.00	40	387.84	380.00	-39	1,796	-2.17%
2018/04/16	1	379.50	0	0.00	382.00	1	1,803	0.06%
2018/04/13	36	377.38	14	381.32	382.50	22	1,807	1.22%
2018/04/12	3	369.00	44	362.89	366.00	-41	1,813	-2.26%
2018/04/11	32	346.56	1	362.50	362.50	31	1,808	1.71%
2018/04/10	0	0.00	2	353.00	339.50	-2	1,806	-0.11%
2018/04/09	26	345.37	2	356.25	356.00	24	1,786	1.34%
2018/04/03	11	329.14	6	331.75	338.00	5	1,754	0.29%
2018/04/02	3	328.00	2	328.50	328.00	1	1,746	0.06%
2018/03/31	25	323.70	1	324.00	324.50	24	1,737	1.38%
2018/03/30	59	314.47	7	319.14	320.00	52	1,721	3.02%
2018/03/28	1	297.00	0	0.00	296.50	1	1,693	0.06%
2018/03/26	0	0.00	5	299.30	297.00	-5	1,699	-0.29%
2018/03/21	26	311.90	1	309.50	310.00	25	1,705	1.47%
2018/03/20	7	309.79	0	0.00	312.00	7	1,705	0.41%
2018/03/19	0	0.00	26	309.35	308.00	-26	1,729	-1.50%
2018/03/16	1	306.00	0	0.00	310.00	1	1,731	0.06%
2018/03/15	6	317.83	2	316.75	316.00	4	1,726	0.23%
2018/03/14	2	314.00	1	312.00	314.00	1	1,731	0.06%
2018/03/12	10	311.00	0	0.00	312.50	10	1,752	0.57%
2018/03/09	7	298.00	1	297.00	297.00	6	1,755	0.34%
2018/03/08	1	315.00	0	0.00	304.00	1	1,795	0.06%
2018/03/06	1	321.00	2	323.75	313.00	-1	1,831	-0.05%
2018/03/02	0	0.00	14	310.36	312.50	-14	1,851	-0.76%
2018/02/23	0	0.00	2	300.00	294.00	-2	1,966	-0.10%
2018/02/22	1	292.50	23	284.50	294.50	-22	1,957	-1.12%
2018/02/21	93	272.89	0	0.00	277.50	93	1,921	4.84%
2018/02/12	17	266.59	0	0.00	252.50	17	1,925	0.88%
2018/02/09	19	244.68	0	0.00	257.50	19	1,904	1.00%
2018/02/06	15	293.30	10	286.40	280.50	5	1,825	0.27%
2018/02/05	1	303.00	1	306.50	311.00	0	1,794	0.00%
2018/02/02	0	0.00	1	310.50	313.00	-1	1,789	-0.06%
2018/02/01	10	308.50	0	0.00	302.00	10	1,811	0.55%
2018/01/31	2	300.00	0	0.00	315.00	2	1,802	0.11%
2018/01/30	1	304.00	6	302.00	305.50	-5	1,849	-0.27%
2018/01/26	4	328.25	9	328.94	319.00	-5	1,865	-0.27%
2018/01/25	3	336.67	13	338.19	337.00	-10	1,889	-0.53%
2018/01/24	1	316.00	1	318.00	333.00	0	1,888	0.00%
2018/01/23	1	313.00	6	318.83	318.00	-5	1,864	-0.27%
2018/01/19	2	280.25	0	0.00	284.00	2	1,794	0.11%
2018/01/18	0	0.00	1	286.00	283.50	-1	1,779	-0.06%
2018/01/17	0	0.00	30	287.43	283.50	-30	1,780	-1.68%
2018/01/16	5	286.70	2	286.25	290.00	3	1,756	0.17%
2018/01/15	7	281.71	23	284.54	289.00	-16	1,720	-0.93%
2018/01/12	8	250.81	14	258.75	264.00	-6	1,664	-0.36%
2018/01/11	0	0.00	6	256.08	249.50	-6	1,623	-0.37%
2018/01/10	0	0.00	23	253.78	266.00	-23	1,592	-1.44%
2018/01/09	6	241.25	1	246.00	245.50	5	1,581	0.32%
2018/01/08	7	237.21	0	0.00	240.00	7	1,561	0.45%
2018/01/05	0	0.00	3	227.33	228.50	-3	1,526	-0.20%
2018/01/04	7	222.64	1	225.00	222.00	6	1,511	0.40%
2018/01/03	0	0.00	3	214.50	216.00	-3	1,472	-0.20%