為升 (2231)-第一金-自由券商分點個股進出

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

為升

(2231)

可現股當沖

股價
109.0
漲跌
▲1.0
漲幅
+0.93%
成交量
279張
產業
上市汽車類股▲0.76%
456人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

為升 (2231)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/16	0	0.00	2	108.50	109.00	-2	388	-0.51%
2024/05/13	0	0.00	1	106.50	107.00	-1	387	-0.26%
2024/05/10	1	109.00	0.1	108.50	107.50	0.9	384	0.23%
2024/05/06	0	0.00	1	108.50	108.00	-1	391	-0.26%
2024/04/30	1	111.50	0	0.00	112.00	1	375	0.27%
2024/04/29	0	0.00	30	107.98	109.00	-30	349	-8.59%
2024/04/26	1	106.50	9	107.22	107.00	-8	344	-2.32%
2024/04/25	0	0.00	5	111.00	109.00	-5	338	-1.48%
2024/04/24	1	110.00	1	110.50	110.50	0	338	0.00%
2024/04/19	10	111.75	3	111.50	111.00	7	335	2.09%
2024/04/16	41	110.13	0	0.00	112.00	41	318	12.89%
2024/04/11	0.1	113.50	1	114.00	113.50	-0.9	306	-0.28%
2024/04/10	1	113.00	0	0.00	114.00	1	306	0.33%
2024/04/09	0.1	115.00	0	0.00	114.00	0.1	305	0.03%
2024/03/26	0	0.00	1	118.00	117.50	-1	279	-0.36%
2024/03/21	2	119.00	0	0.00	118.50	2	279	0.71%
2024/03/20	1	119.50	0	0.00	120.50	1	277	0.36%
2024/03/19	0	0.00	1	118.00	118.00	-1	273	-0.37%
2024/03/15	1	117.00	0	0.00	115.50	1	266	0.38%
2024/03/13	30	119.38	3	120.00	119.50	27	267	10.08%
2024/03/11	5	117.50	0.1	118.00	117.50	4.9	273	1.78%
2024/03/08	0	0.00	1	121.00	118.00	-1	269	-0.37%
2024/03/07	151	119.99	0	0.00	120.00	151	269	55.98%	大買/鉅額交易
2024/03/05	1	124.00	0	0.00	124.00	1	267	0.37%
2024/03/04	1	127.50	0	0.00	127.00	1	258	0.39%
2024/02/29	0	0.00	1	128.50	128.50	-1	258	-0.39%
2024/02/27	0.1	129.50	0	0.00	129.00	0.1	258	0.04%
2024/02/23	0	0.00	2	132.50	130.00	-2	257	-0.78%
2024/02/21	1	129.00	0	0.00	128.50	1	240	0.42%
2024/02/19	0	0.00	3	131.00	130.00	-3	243	-1.23%
2024/01/31	0	0.00	0.6	130.50	129.50	-0.6	242	-0.23%
2024/01/30	0	0.00	1	131.00	130.50	-1	243	-0.41%
2024/01/29	0	0.00	2	132.00	129.50	-2	246	-0.81%
2024/01/22	20	131.68	3	130.67	131.00	17	239	7.09%
2024/01/19	40	130.16	0	0.00	129.50	40	238	16.74%
2024/01/18	33.1	130.36	3	129.83	129.50	30.1	236	12.73%
2024/01/17	16	130.31	0	0.00	131.00	16	235	6.78%
2024/01/16	49	131.14	0.4	130.00	131.00	48.6	232	20.87%
2024/01/11	1	130.50	0	0.00	130.50	1	238	0.42%
2023/12/27	0	0.00	1	135.50	135.00	-1	254	-0.39%
2023/12/26	0	0.00	1	135.00	134.50	-1	253	-0.40%
2023/12/21	1	132.50	0	0.00	132.00	1	258	0.39%
2023/12/20	0	0.00	9	133.00	133.50	-9	257	-3.49%
2023/12/12	0	0.00	1	134.50	134.00	-1	256	-0.39%
2023/12/11	0	0.00	0.1	132.50	133.00	-0.1	258	-0.03%
2023/12/07	1	134.50	4	135.00	134.50	-3	260	-1.15%
2023/12/05	0	0.00	15	137.67	138.00	-15	251	-5.97%
2023/12/01	1.1	142.00	0	0.00	139.50	1.1	259	0.42%
2023/11/29	2	138.50	0	0.00	137.50	2	261	0.77%
2023/11/24	0	0.00	20	136.50	137.00	-20	260	-7.67%
2023/11/22	0	0.00	2	136.00	136.50	-2	259	-0.77%
2023/11/07	1	135.50	0	0.00	135.00	1	268	0.37%
2023/10/20	0.1	133.50	0	0.00	133.50	0.1	314	0.03%
2023/10/19	2	135.00	0	0.00	135.00	2	318	0.63%
2023/10/18	1	137.00	0	0.00	140.00	1	318	0.31%
2023/10/17	0	0.00	0	139.00	137.50	0	314	-0.01%
2023/10/03	2	139.50	0	0.00	140.50	2	358	0.56%
2023/09/26	1	141.00	0	0.00	140.00	1	375	0.27%
2023/09/22	0	0.00	0.1	142.00	141.50	-0.1	378	-0.02%
2023/09/20	0.1	142.50	0	0.00	142.00	0.1	386	0.03%
2023/09/08	0.1	143.50	0	0.00	142.50	0.1	416	0.02%
2023/09/05	1	153.00	1	151.50	153.00	0	431	0.00%
2023/09/04	0	0.00	2	150.00	150.00	-2	431	-0.46%
2023/08/31	1	151.00	0	0.00	151.50	1	454	0.22%
2023/08/25	0	0.00	9	143.72	143.50	-9	510	-1.76%
2023/08/23	0	0.00	1	142.50	142.50	-1	537	-0.19%
2023/08/14	2	142.50	0	0.00	143.50	2	725	0.28%
2023/08/10	6	147.50	0	0.00	146.00	6	728	0.82%
2023/07/24	3	150.00	0	0.00	149.50	3	761	0.39%
2023/07/20	0.1	155.50	0	0.00	154.00	0.1	778	0.01%
2023/07/17	0	0.00	9	162.94	162.00	-9	798	-1.13%
2023/07/10	0	0.00	9	164.50	162.50	-9	884	-1.02%
2023/07/06	0	0.00	9	164.17	164.00	-9	900	-1.00%
2023/07/05	0	0.00	5	164.00	163.50	-5	916	-0.55%
2023/07/04	0.1	163.00	0	0.00	162.50	0.1	954	0.01%
2023/07/03	0	0.00	19	165.00	164.50	-19	1,008	-1.88%
2023/06/19	0	0.00	9	169.61	168.50	-9	1,187	-0.76%
2023/06/16	0	0.00	9	169.56	169.00	-9	1,197	-0.75%
2023/06/15	0	0.00	9	169.94	169.50	-9	1,198	-0.75%
2023/06/14	0	0.00	109	169.82	170.50	-109	1,200	-9.08%	大賣/鉅額交易
2023/06/13	0	0.00	9	171.61	172.00	-9	1,209	-0.74%
2023/06/12	5	170.00	9	169.61	169.00	-4	1,214	-0.33%
2023/06/09	0	0.00	10.1	170.90	171.50	-10.1	1,225	-0.82%
2023/06/08	7	169.50	0	0.00	170.00	7	1,240	0.56%
2023/06/07	2	172.50	9	172.28	170.50	-7	1,254	-0.56%
2023/06/06	0	0.00	10	172.50	172.50	-10	1,287	-0.78%
2023/06/05	0	0.00	9	172.39	173.00	-9	1,359	-0.66%
2023/06/02	0	0.00	9	172.83	170.50	-9	1,415	-0.64%
2023/06/01	0	0.00	24	175.92	172.00	-24	1,409	-1.70%
2023/05/31	0	179.50	9	176.56	175.50	-9	1,420	-0.63%
2023/05/30	0	0.00	9	176.44	175.50	-9	1,401	-0.64%
2023/05/29	0	0.00	9	172.44	172.50	-9	1,385	-0.65%
2023/05/26	3	171.50	9	172.89	171.50	-6	1,388	-0.43%
2023/05/25	0	172.50	9	173.00	173.50	-9	1,401	-0.64%
2023/05/24	0	177.00	9	178.33	176.00	-9	1,412	-0.64%
2023/05/23	0	0.00	9	180.39	180.50	-9	1,385	-0.65%
2023/05/22	0	0.00	9	166.00	164.50	-9	1,315	-0.68%
2023/05/19	0	0.00	10	162.65	161.00	-10	1,307	-0.76%
2023/05/18	0	0.00	9	163.83	165.00	-9	1,316	-0.68%
2023/05/15	0	0.00	9	160.50	161.50	-9	1,316	-0.68%
2023/05/12	1	162.00	9	163.72	165.00	-8	1,316	-0.61%
2023/05/11	1	162.00	9	163.72	164.00	-8	1,332	-0.60%
2023/05/10	2	165.00	11	164.59	166.00	-9	1,334	-0.67%
2023/05/09	4	169.00	7	168.36	167.50	-3	1,345	-0.22%
2023/05/08	6	175.50	9	173.83	174.00	-3	1,365	-0.22%
2023/05/05	0	0.00	9	174.67	173.50	-9	1,422	-0.63%
2023/05/04	0	0.00	9	175.00	176.00	-9	1,441	-0.62%
2023/05/03	0	0.00	9	175.33	174.00	-9	1,464	-0.61%
2023/05/02	0	0.00	9	178.67	179.00	-9	1,464	-0.62%
2023/04/28	0	0.00	9	175.06	175.50	-9	1,463	-0.61%
2023/04/27	0	0.00	8	172.81	172.50	-8	1,457	-0.55%
2023/04/26	1	170.50	9	171.89	173.50	-8	1,454	-0.55%
2023/04/25	1	182.00	11	174.41	171.00	-10	1,449	-0.69%
2023/04/24	1	177.50	11	176.73	178.50	-10	1,428	-0.70%
2023/04/21	0	173.00	1	176.00	173.50	-1	1,421	-0.07%
2023/04/20	1	180.50	0	0.00	179.50	1	1,400	0.07%
2023/04/19	0	0.00	9	184.11	183.00	-9	1,391	-0.65%
2023/04/18	1	189.50	10	187.75	186.50	-9	1,377	-0.65%
2023/04/17	0	0.00	9	189.17	189.50	-9	1,374	-0.65%
2023/04/14	1	190.00	10	189.30	188.00	-9	1,375	-0.65%
2023/04/13	4	186.13	14	187.86	186.00	-10	1,345	-0.74%
2023/04/12	1	186.00	9	186.00	185.50	-8	1,321	-0.61%
2023/04/11	1	190.00	9	187.83	187.50	-8	1,299	-0.62%
2023/04/10	0	0.00	13	189.31	189.50	-13	1,297	-1.00%
2023/04/07	8	186.44	15	188.60	186.00	-7	1,280	-0.55%
2023/04/06	0.1	187.00	11	187.82	191.50	-10.9	1,240	-0.88%
2023/03/31	0	0.00	9	181.94	182.00	-9	1,185	-0.76%
2023/03/30	1	183.50	0.7	183.00	183.50	0.3	1,159	0.02%
2023/03/29	0	0.00	12.2	182.66	183.00	-12.2	1,162	-1.05%
2023/03/28	0	0.00	1.1	182.59	181.50	-1.1	1,162	-0.09%
2023/03/27	0	0.00	10	182.80	183.00	-10	1,128	-0.89%
2023/03/24	0	0.00	14	175.43	177.50	-14	1,098	-1.27%
2023/03/23	0	0.00	8	173.56	173.00	-8	1,092	-0.73%
2023/03/22	8	168.00	10	167.50	167.00	-2	1,102	-0.18%
2023/03/21	1	167.00	4	166.00	164.50	-3	1,100	-0.27%
2023/03/17	1	165.00	3	162.67	165.00	-2	1,115	-0.18%
2023/03/16	1	163.00	1	161.00	162.00	0	1,116	0.00%
2023/03/13	12	167.17	0	0.00	167.00	12	1,130	1.06%
2023/03/10	1	167.50	7.5	170.30	169.50	-6.5	1,147	-0.57%
2023/03/09	9	174.22	8	180.50	174.00	1	1,131	0.09%
2023/03/08	3	178.00	5	176.60	178.00	-2	1,091	-0.18%
2023/03/07	3	168.17	3	167.17	167.50	0	1,009	0.00%
2023/03/03	12	161.33	10	161.55	159.50	2	947	0.21%
2023/03/01	9	157.50	0	0.00	157.00	9	924	0.97%
2023/02/24	1	162.50	3	158.00	158.00	-2	926	-0.22%
2023/02/22	1	156.50	9	152.50	153.00	-8	956	-0.84%
2023/02/21	9	162.00	9	162.50	162.00	0	936	0.00%
2023/02/16	1	161.50	1	163.50	163.50	0	922	0.00%
2023/02/14	9	158.50	9	158.50	158.00	0	934	0.00%
2023/02/13	9	158.50	4	158.50	157.50	5	943	0.53%
2023/02/10	9	160.89	9	160.50	158.00	0	943	0.00%
2023/02/09	10	159.90	10	160.35	163.00	0	934	0.00%
2023/02/08	9	158.50	9.1	158.51	159.00	-0.1	920	-0.01%
2023/02/07	10	159.95	9	160.50	161.00	1	911	0.11%
2023/02/06	10	163.40	0.3	163.00	161.00	9.7	891	1.09%
2023/02/03	11	155.73	9	154.28	161.50	2	861	0.23%
2023/02/01	9	148.00	10	148.00	150.00	-1	781	-0.13%
2023/01/31	9	143.00	9	143.50	144.00	0	762	0.00%
2023/01/30	10	141.50	9	142.00	142.00	1	760	0.13%
2023/01/16	1	139.50	0	0.00	138.50	1	774	0.13%
2023/01/11	1	140.50	0	0.00	140.00	1	843	0.12%
2023/01/06	36	140.72	1	140.50	140.00	35	866	4.04%
2023/01/05	0	0.00	0.2	140.00	139.50	-0.2	870	-0.02%
2023/01/04	1	137.00	2	139.50	141.00	-1	875	-0.11%
2022/12/30	9	138.00	9	138.00	138.00	0	874	0.00%
2022/12/28	9	139.00	5	139.00	137.50	4	878	0.46%
2022/12/27	9	143.00	10	142.95	142.00	-1	883	-0.11%
2022/12/26	9	143.00	9	143.00	142.00	0	886	0.00%
2022/12/14	2	153.50	2	153.50	156.00	0	887	0.00%
2022/12/09	1	150.50	1	151.00	151.00	0	870	0.00%
2022/12/08	0.1	146.00	9	148.00	147.00	-8.9	886	-1.00%
2022/12/07	0	0.00	30	145.25	143.50	-30	904	-3.32%
2022/12/06	0	0.00	1	158.00	152.50	-1	885	-0.11%
2022/12/05	0	155.00	9	156.00	156.00	-9	873	-1.03%
2022/12/02	0	0.00	9	149.01	151.50	-9	859	-1.05%
2022/12/01	0	0.00	6	145.00	144.00	-6	827	-0.73%
2022/11/30	0	0.00	5	143.00	143.00	-5	822	-0.61%
2022/11/29	0	0.00	9	142.56	142.50	-9	828	-1.09%
2022/11/28	0	0.00	4	145.00	144.50	-4	839	-0.48%
2022/11/25	0	0.00	1	144.00	143.50	-1	838	-0.12%
2022/11/21	1	148.50	0	0.00	147.50	1	891	0.11%
2022/11/18	1	148.00	38.3	147.51	145.50	-37.3	896	-4.16%
2022/11/11	0	133.50	0	0.00	133.50	0	919	0.00%
2022/11/10	0.1	135.00	0	0.00	133.00	0.1	924	0.01%
2022/11/09	2.2	140.95	0	0.00	140.50	2.2	917	0.24%
2022/11/08	0	0.00	3	144.00	143.50	-3	916	-0.33%
2022/11/07	0	0.00	3.1	142.88	143.50	-3.1	908	-0.34%
2022/10/28	0	0.00	8	139.81	138.00	-8	895	-0.89%
2022/10/27	0	0.00	4	143.00	142.50	-4	893	-0.45%
2022/10/26	3	138.00	9	139.06	138.00	-6	891	-0.67%
2022/10/24	1	146.00	1	142.00	138.00	0	894	0.00%
2022/10/21	12	142.79	0	0.00	141.50	12	880	1.36%
2022/10/18	0	0.00	1.3	140.79	142.00	-1.3	805	-0.17%
2022/10/12	1	137.50	0	0.00	137.50	1	761	0.13%
2022/10/11	14	143.00	9	140.50	138.50	5	746	0.67%
2022/10/04	0	0.00	9	170.44	170.50	-9	720	-1.25%
2022/09/29	0	0.00	1	163.00	163.00	-1	699	-0.14%
2022/09/28	1	160.50	0	0.00	158.00	1	690	0.14%
2022/09/27	0	0.00	1	165.00	166.00	-1	683	-0.15%
2022/09/26	0.1	165.50	0.1	160.00	160.00	0	675	0.00%
2022/09/23	0	0.00	0	170.00	171.00	0	673	0.00%
2022/09/22	0	175.50	0	0.00	175.50	0	658	0.00%
2022/09/21	0	0.00	0	170.00	171.00	0	648	0.00%
2022/09/20	9	173.00	10	173.10	173.00	-1	640	-0.16%
2022/09/19	0	0.00	0	168.00	169.00	0	630	0.00%
2022/09/16	0	171.00	5	177.00	172.50	-5	612	-0.82%
2022/09/15	0	0.00	7	176.00	174.00	-7	593	-1.18%
2022/09/14	1.1	174.57	0	0.00	175.50	1.1	564	0.19%
2022/09/13	1	167.00	2.1	167.77	168.00	-1.1	537	-0.20%
2022/09/12	0	0.00	1.1	164.02	164.00	-1.1	529	-0.20%
2022/09/05	1	162.00	0	0.00	163.00	1	508	0.20%
2022/08/30	0	0.00	0.2	167.67	167.50	-0.2	465	-0.03%
2022/08/29	1	164.00	1	166.00	166.50	0	453	0.00%
2022/08/26	0	0.00	2	168.00	169.00	-2	424	-0.47%
2022/08/24	4	162.00	4	163.50	165.00	0	375	0.00%
2022/08/23	2	159.75	0	0.00	158.50	2	339	0.59%
2022/08/22	8	155.69	0	0.00	154.00	8	314	2.54%
2022/08/19	2	159.00	28	160.45	158.50	-26	316	-8.23%
2022/08/17	1	149.50	1	155.00	154.50	0	279	0.00%
2022/08/16	1	139.50	0	0.00	150.00	1	257	0.39%
2022/08/15	1	139.00	4	141.13	142.00	-3	243	-1.23%
2022/08/10	0.1	135.00	0	0.00	133.50	0.1	242	0.04%
2022/08/02	0	0.00	0.1	139.50	142.00	-0.1	236	-0.03%
2022/08/01	1	143.50	1	144.50	143.50	0	232	0.00%
2022/07/15	0	0.00	0.1	140.00	141.00	-0.1	241	-0.05%
2022/07/13	0	0.00	1	134.00	134.00	-1	236	-0.42%
2022/07/07	0	0.00	5	132.00	131.00	-5	236	-2.12%
2022/07/06	1	125.00	0	0.00	129.50	1	234	0.43%
2022/07/05	2	132.50	0	0.00	130.00	2	231	0.86%
2022/07/04	0	0.00	1	131.50	130.50	-1	232	-0.43%
2022/07/01	1	126.00	9	130.00	130.00	-8	231	-3.46%
2022/06/27	0	0.00	10	141.45	142.00	-10	229	-4.36%
2022/06/23	0	0.00	9	138.50	136.00	-9	234	-3.84%
2022/06/21	0	0.00	12	139.88	140.00	-12	235	-5.11%
2022/06/17	1	137.00	11	139.55	140.50	-10	235	-4.25%
2022/06/16	3	139.50	9	142.00	140.00	-6	234	-2.56%
2022/06/15	1	140.50	7	142.00	140.50	-6	231	-2.59%
2022/06/14	1	141.00	0	0.00	141.50	1	231	0.43%
2022/06/08	0	0.00	1	147.50	147.00	-1	235	-0.42%
2022/06/07	0	0.00	1	146.00	146.00	-1	240	-0.41%
2022/06/01	0	151.50	0	0.00	151.50	0	253	0.01%
2022/05/27	3	150.00	2	151.75	149.50	1	246	0.41%
2022/05/16	0	0.00	4	146.00	144.00	-4	257	-1.55%
2022/04/26	4	136.00	0	0.00	137.50	4	275	1.45%
2022/04/25	50	136.00	0	0.00	136.00	50	279	17.90%
2022/04/20	0.1	146.00	0	0.00	146.50	0.1	280	0.02%
2022/03/30	1	161.50	1	157.50	158.00	0	384	0.00%
2022/03/16	0.1	142.50	0	0.00	146.50	0.1	443	0.02%
2022/03/15	1	145.00	0	0.00	144.50	1	451	0.22%
2022/03/10	20	147.70	0	0.00	147.50	20	490	4.08%
2022/03/09	1	142.04	0	0.00	142.00	1	495	0.21%
2022/03/08	0	141.00	0	0.00	143.00	0	501	0.00%
2022/03/07	0.1	145.00	0	0.00	144.50	0.1	519	0.02%
2022/03/01	0	159.50	0	0.00	158.00	0	564	0.01%
2022/02/25	0.1	153.00	0	0.00	156.00	0.1	566	0.01%
2022/02/24	2	154.01	0	0.00	152.50	2	568	0.36%
2022/02/22	0.1	164.00	1	164.00	163.50	-0.9	579	-0.15%
2022/02/15	1	174.50	0	0.00	172.50	1	620	0.16%
2022/02/14	0.1	174.00	0	0.00	172.50	0.1	630	0.01%
2022/02/09	1.1	180.67	30	181.83	181.50	-29	644	-4.50%
2022/02/08	2	184.00	0	0.00	184.00	2	643	0.31%
2022/02/07	0	0.00	3	183.50	183.50	-3	646	-0.46%
2022/01/26	3	175.17	12	173.58	178.00	-9	649	-1.39%
2022/01/25	5.1	177.69	3	178.33	176.00	2.1	658	0.31%
2022/01/24	5	178.30	6	180.17	180.00	-1	667	-0.15%
2022/01/21	3	181.33	1	184.50	180.50	2	673	0.30%
2022/01/20	2	183.75	6	185.25	184.00	-4	676	-0.59%
2022/01/19	4.1	183.01	1	185.00	182.00	3.1	688	0.44%
2022/01/18	5	186.60	8	187.75	187.00	-3	725	-0.41%
2022/01/17	0	0.00	1	184.00	184.50	-1	726	-0.14%
2022/01/14	4	176.88	4	178.63	182.00	0	730	0.00%
2022/01/13	24	180.33	23	182.00	179.50	1	742	0.13%
2022/01/12	0	0.00	11	183.82	182.00	-11	811	-1.36%
2022/01/11	1	180.00	5	182.00	182.50	-4	843	-0.47%
2022/01/07	5	184.30	3	187.17	181.50	2	841	0.24%
2022/01/06	1	187.00	2	185.50	186.50	-1	833	-0.12%
2022/01/05	10	189.80	2	193.00	190.50	8	826	0.97%
2022/01/04	4	191.00	14	191.43	192.00	-10	830	-1.20%
2021/12/29	0	0.00	0.1	190.00	190.00	-0.1	827	-0.01%
2021/12/28	2	188.75	1	191.00	189.00	1	831	0.12%
2021/12/27	3	189.50	5	191.80	192.00	-2	830	-0.24%
2021/12/24	17.1	190.41	14	191.64	188.50	3.1	830	0.37%
2021/12/23	1	187.50	3	186.50	188.50	-2	789	-0.25%
2021/12/22	1	181.50	0.1	180.00	181.00	0.9	768	0.12%
2021/12/21	0	0.00	3	179.83	180.00	-3	768	-0.39%
2021/12/20	0.1	179.00	0	0.00	178.50	0.1	767	0.01%
2021/12/16	10	184.55	7	185.79	182.50	3	762	0.39%
2021/12/15	13	178.77	12	179.96	177.50	1	739	0.14%
2021/12/14	5	177.60	3	180.00	178.00	2	732	0.27%
2021/12/13	32	180.34	1	180.50	180.50	31	728	4.25%
2021/12/10	10	179.00	1	179.50	181.00	9	727	1.24%
2021/12/09	5	180.70	4	180.13	179.50	1	727	0.14%
2021/12/08	29	177.72	34	179.90	177.50	-5	719	-0.70%
2021/12/07	8	181.69	5	184.50	180.50	3	711	0.42%
2021/12/06	1	183.50	12.1	183.59	184.50	-11.1	698	-1.58%
2021/12/03	2	182.50	2	182.00	181.50	0	691	0.00%
2021/12/02	9	178.83	2	180.00	179.00	7	685	1.02%
2021/11/30	2	178.50	14	178.61	178.50	-12	663	-1.81%
2021/11/29	1	163.50	1	165.00	166.00	0	631	0.00%
2021/11/25	1	167.50	1	169.00	170.00	0	633	0.00%
2021/11/24	1	168.00	1	169.00	169.50	0	633	0.00%
2021/11/23	10	172.00	0	0.00	170.00	10	630	1.59%
2021/11/22	20	174.50	0	0.00	175.50	20	629	3.18%
2021/11/19	21	174.07	1	176.00	176.00	20	636	3.14%
2021/11/18	5	175.20	13	176.65	178.50	-8	622	-1.28%
2021/11/17	10	169.75	0	0.00	169.50	10	588	1.70%
2021/11/15	2	170.00	1	172.00	169.50	1	627	0.16%
2021/11/12	1	167.50	0	0.00	167.50	1	644	0.16%
2021/11/11	12.1	167.50	0	0.00	166.00	12.1	659	1.84%
2021/11/10	2	168.00	6.1	168.76	169.50	-4.1	709	-0.57%
2021/11/09	1	163.50	1	165.00	164.50	0	721	0.00%
2021/11/08	2	164.00	0	0.00	164.00	2	720	0.28%
2021/11/05	3	163.00	3	165.33	166.50	0	721	0.00%
2021/11/04	3	164.00	3	165.50	165.00	0	722	0.00%
2021/11/03	1	163.00	1	162.50	162.50	0	724	0.00%
2021/11/02	14	166.04	1	170.50	163.00	13	722	1.80%
2021/11/01	12	171.17	1	170.50	169.00	11	719	1.53%
2021/10/29	3	168.00	0	0.00	171.00	3	713	0.42%
2021/10/28	2.1	168.28	0	0.00	168.50	2.1	707	0.29%
2021/10/26	3	170.67	3	172.83	169.00	0	693	0.00%
2021/10/25	0	0.00	0.1	166.00	164.50	-0.1	656	-0.01%
2021/10/22	3	163.17	3	162.83	163.00	0	656	0.00%
2021/10/21	5	162.00	0	0.00	159.50	5	653	0.76%
2021/10/20	3	164.83	1	163.50	165.00	2	640	0.31%
2021/10/19	1	160.50	6.1	165.18	166.00	-5.1	579	-0.88%
2021/10/13	1	151.50	0	0.00	151.00	1	597	0.17%
2021/10/12	0	0.00	31.1	150.68	153.00	-31.1	600	-5.18%
2021/10/08	62	147.71	31	148.61	148.00	31	599	5.17%
2021/10/06	2	139.00	0	0.00	139.00	2	651	0.31%
2021/10/05	46	139.96	0	0.00	141.00	46	662	6.95%
2021/10/04	0.1	137.50	0	0.00	138.00	0.1	671	0.01%
2021/10/01	0.1	139.50	0	0.00	137.00	0.1	683	0.01%
2021/09/30	0	0.00	0.1	143.01	142.50	-0.1	712	-0.02%
2021/09/28	0.1	147.00	0	0.00	145.50	0.1	791	0.01%
2021/09/23	0	0.00	2	147.00	146.50	-2	890	-0.22%
2021/09/22	9	144.61	0	0.00	144.00	9	909	0.99%
2021/09/17	0	0.00	1	150.00	149.00	-1	931	-0.11%
2021/09/14	2	151.00	0	0.00	150.00	2	1,240	0.16%
2021/09/07	0.1	150.00	0	0.00	147.00	0.1	1,308	0.01%
2021/08/31	0	0.00	0.1	156.00	153.00	-0.1	1,333	-0.01%
2021/08/30	0.1	151.50	0	0.00	150.00	0.1	1,356	0.01%
2021/08/26	1	155.01	2	153.50	153.00	-1	1,352	-0.07%
2021/08/25	1	151.50	1	158.00	157.50	0	1,352	0.00%
2021/08/23	1	153.00	3	153.83	154.50	-2	1,350	-0.15%
2021/08/20	0	0.00	2	147.50	150.50	-2	1,352	-0.15%
2021/08/19	117.1	146.76	1	147.00	145.00	116.1	1,341	8.65%	大買/鉅額交易
2021/08/18	2	148.00	1	155.00	154.00	1	1,315	0.08%
2021/08/17	30	151.00	0	0.00	151.50	30	1,305	2.30%
2021/08/16	4.2	151.13	77	151.50	150.00	-72.8	1,293	-5.62%
2021/08/13	12.1	169.92	0	0.00	165.00	12.1	1,236	0.98%
2021/08/12	0.2	175.00	0	0.00	175.00	0.2	1,221	0.01%
2021/08/10	0	0.00	1	178.00	176.50	-1	1,270	-0.08%
2021/08/06	0.1	183.00	0	0.00	182.50	0.1	1,317	0.00%
2021/08/05	0	0.00	1	183.00	183.00	-1	1,354	-0.07%
2021/08/02	0	0.00	1	175.50	179.00	-1	1,420	-0.07%
2021/07/29	0.2	177.67	0	0.00	178.00	0.2	1,452	0.01%
2021/07/28	1	177.00	0	0.00	176.00	1	1,464	0.07%
2021/07/27	1	178.50	0	0.00	178.50	1	1,480	0.07%
2021/07/26	1	181.50	0	0.00	181.00	1	1,493	0.07%
2021/07/23	10	185.00	37	182.22	181.50	-27	1,500	-1.80%
2021/07/22	1	181.00	0	0.00	181.50	1	1,497	0.07%
2021/07/21	4.1	178.51	0	0.00	176.50	4.1	1,499	0.27%
2021/07/20	2.3	178.93	0	0.00	178.00	2.3	1,496	0.15%
2021/07/19	0	0.00	3	183.33	182.50	-3	1,489	-0.20%
2021/07/16	1.1	185.07	0	0.00	185.50	1.1	1,523	0.07%
2021/07/15	0	0.00	100	186.45	187.50	-100	1,546	-6.47%
2021/07/14	1.3	186.02	200	185.69	185.50	-198.8	1,550	-12.82%	大賣/鉅額交易
2021/07/13	3	191.33	4.2	191.69	191.50	-1.2	1,540	-0.08%
2021/07/12	0.2	186.00	1	184.00	184.00	-0.8	1,518	-0.05%
2021/07/09	2	184.75	2	183.50	184.50	0	1,512	0.00%
2021/07/08	2	186.25	0	189.00	186.50	2	1,527	0.13%
2021/07/07	9.2	185.72	0	187.00	186.00	9.2	1,527	0.60%
2021/07/06	1.3	190.36	46.1	191.86	189.50	-44.9	1,508	-2.97%
2021/07/05	6.3	190.49	9	191.00	195.00	-2.8	1,510	-0.18%
2021/07/02	1	194.00	2	198.00	193.50	-1	1,475	-0.07%
2021/07/01	1.1	200.51	122	201.68	197.50	-120.9	1,476	-8.19%	大賣/鉅額交易
2021/06/30	3	208.50	71	207.10	206.50	-68	1,486	-4.57%
2021/06/29	2.2	204.53	57	204.52	205.00	-54.8	1,495	-3.66%
2021/06/28	1	207.00	106	208.18	207.50	-105	1,501	-6.99%	大賣/鉅額交易
2021/06/25	13	216.69	15.2	216.54	210.50	-2.2	1,505	-0.15%
2021/06/24	9	223.11	14.1	220.39	218.00	-5.1	1,528	-0.33%
2021/06/23	0.2	212.25	12.1	211.27	217.50	-11.9	1,361	-0.88%
2021/06/22	2	197.75	14	193.86	198.00	-12	1,316	-0.91%
2021/06/21	3	184.50	0	0.00	184.50	3	1,314	0.23%
2021/06/18	0.1	194.50	9	191.44	193.00	-8.9	1,416	-0.63%
2021/06/17	0	0.00	4	189.00	190.00	-4	1,435	-0.28%
2021/06/15	0	0.00	1	193.00	188.50	-1	1,472	-0.07%
2021/06/11	16	193.59	11	190.59	189.50	5	1,494	0.33%
2021/06/09	0	0.00	12	189.50	190.00	-12	1,560	-0.77%
2021/06/08	1	187.00	0	0.00	187.00	1	1,571	0.06%
2021/06/07	15	186.07	0	0.00	186.00	15	1,584	0.95%
2021/06/04	1	198.00	1	196.50	196.00	0	1,570	0.00%
2021/06/03	1	197.50	9	198.83	198.00	-8	1,594	-0.50%
2021/06/02	1	198.00	0.1	200.00	198.00	0.9	1,650	0.05%
2021/06/01	0	0.00	9	202.28	201.50	-9	1,692	-0.53%
2021/05/31	1	201.00	9	202.00	201.00	-8	1,784	-0.45%
2021/05/28	1	204.50	1	201.50	200.50	0	1,954	0.00%
2021/05/27	1	200.50	1.1	196.93	196.50	-0.1	1,982	0.00%
2021/05/26	0	0.00	0.2	199.00	198.50	-0.2	1,990	-0.01%
2021/05/25	0	199.00	0	0.00	198.50	0	1,994	0.00%
2021/05/24	0	198.00	0	0.00	197.50	0	1,996	0.00%
2021/05/20	0	192.50	0	0.00	192.00	0	2,009	0.00%
2021/05/19	0.1	197.00	4	199.00	197.00	-3.9	2,021	-0.19%
2021/05/18	0	0.00	4	183.25	187.00	-4	2,026	-0.20%
2021/05/17	3	170.67	70	170.00	170.00	-67	2,008	-3.34%
2021/05/13	1	179.00	11	190.59	193.50	-10	1,994	-0.50%
2021/05/12	10.1	193.97	1	194.00	193.50	9.1	1,960	0.46%
2021/05/11	0	0.00	1	214.00	214.50	-1	1,935	-0.05%
2021/05/10	1	237.50	10	235.95	233.50	-9	1,952	-0.46%
2021/05/07	1	229.52	1	229.00	230.00	0	1,949	0.00%
2021/05/06	2	222.25	1	227.00	222.50	1	1,973	0.05%
2021/05/05	1	226.50	1	224.50	219.00	0	1,963	0.00%
2021/05/04	1.1	220.73	0	0.00	218.50	1.1	1,967	0.06%
2021/05/03	2	225.00	0	0.00	222.00	2	1,955	0.10%
2021/04/28	1	243.50	1	237.50	237.00	0	1,972	0.00%
2021/04/27	1	239.50	1	239.00	239.50	0	1,992	0.00%
2021/04/23	1	242.50	0	0.00	241.00	1	2,016	0.05%
2021/04/22	2	242.00	0	0.00	235.50	2	2,027	0.10%
2021/04/21	28	252.48	4	252.63	252.00	24	1,991	1.21%
2021/04/20	0	0.00	1	256.00	257.50	-1	1,979	-0.05%
2021/04/19	2	253.50	1	251.50	251.00	1	2,007	0.05%
2021/04/16	1	251.00	13	254.38	252.50	-12	2,016	-0.59%
2021/04/15	0	0.00	0.1	245.20	245.50	-0.1	2,074	0.00%
2021/04/14	1	241.00	0	0.00	245.50	1	2,186	0.05%
2021/04/13	0	0.00	1.1	251.09	246.50	-1.1	2,182	-0.05%
2021/04/12	0	0.00	1.2	251.42	248.50	-1.2	2,179	-0.06%
2021/04/09	3	259.17	4	254.63	252.50	-1	2,192	-0.05%
2021/04/08	0	254.00	1	254.00	255.50	-1	2,210	-0.04%
2021/04/07	1	256.48	0	0.00	255.50	1	2,200	0.05%
2021/04/06	1	251.27	11	253.14	259.00	-10	2,173	-0.46%
2021/04/01	2	248.98	11	246.73	247.00	-9	2,128	-0.42%
2021/03/31	1	241.49	11.5	241.51	242.50	-10.4	2,115	-0.49%
2021/03/30	1	238.98	1	237.00	238.00	0	2,094	0.00%
2021/03/29	4.1	239.11	12	238.42	238.50	-8	2,076	-0.38%
2021/03/26	2	229.99	12	230.66	230.00	-10	2,027	-0.49%
2021/03/25	1	224.00	0	0.00	224.00	1	2,024	0.05%
2021/03/24	6	233.16	17	232.79	232.00	-11	1,998	-0.55%
2021/03/23	18	234.86	19.1	229.29	228.00	-1.1	1,971	-0.05%
2021/03/22	2	227.50	10	226.70	229.00	-8	1,868	-0.43%
2021/03/19	0	224.00	1	225.00	225.00	-1	1,861	-0.05%
2021/03/18	0	219.00	0	0.00	218.50	0	1,848	0.00%
2021/03/17	2	224.00	2	221.50	218.00	0	1,872	0.00%
2021/03/16	8.1	221.34	5	222.80	225.50	3.1	1,858	0.17%
2021/03/15	0	0.00	0	212.50	211.00	0	1,824	0.00%
2021/03/12	0	0.00	0	209.00	209.50	0	1,858	0.00%
2021/03/11	0	208.50	0	0.00	208.00	0	1,930	0.00%
2021/03/10	0	0.00	0	202.00	200.50	0	1,956	0.00%
2021/03/09	1	205.50	1	203.48	202.50	0	2,026	0.00%
2021/03/08	2	220.00	0.1	235.00	204.50	1.9	2,143	0.09%
2021/03/05	6	222.92	6	222.33	222.00	0	2,142	0.00%
2021/03/04	17	222.62	18	223.44	224.50	-1	2,155	-0.04%
2021/03/03	14	221.67	18	220.81	219.00	-4	2,084	-0.19%
2021/03/02	1	214.00	2	215.50	215.50	-1	1,962	-0.05%
2021/02/26	51	196.75	1	196.00	196.00	50	2,094	2.39%
2021/02/25	0	0.00	0	194.50	194.50	0	2,152	0.00%
2021/02/24	1	199.50	1.1	195.48	193.50	-0.1	2,179	0.00%
2021/02/23	2	200.25	3	199.33	199.00	-1	2,195	-0.05%
2021/02/22	2	199.25	1	196.50	199.00	1	2,267	0.04%
2021/02/19	1	198.00	0	0.00	199.00	1	2,355	0.04%
2021/02/18	2	198.55	2	200.00	202.00	0	2,395	0.00%
2021/02/17	2	195.49	2.2	195.00	195.00	-0.1	2,409	-0.01%
2021/02/05	54	192.20	4	191.25	192.00	50	2,449	2.04%
2021/02/04	3	194.83	6	194.00	190.50	-3	2,568	-0.12%
2021/02/03	0	191.00	0	0.00	190.00	0	2,734	0.00%
2021/02/01	1.2	193.34	1	191.00	191.50	0.2	3,185	0.01%
2021/01/29	0	0.00	4	184.75	182.00	-4	3,284	-0.12%
2021/01/28	1	182.00	0	0.00	180.50	1	3,275	0.03%
2021/01/27	0	0.00	1	189.50	190.50	-1	3,252	-0.03%
2021/01/25	1	185.00	0	0.00	187.50	1	3,234	0.03%
2021/01/21	24	187.96	14	192.00	185.00	10	3,240	0.31%
2021/01/20	31	190.58	0	0.00	190.50	31	3,222	0.96%
2021/01/15	1	196.50	1	198.00	196.50	0	3,194	0.00%
2021/01/14	1	204.00	0	0.00	203.00	1	3,186	0.03%
2021/01/13	0	0.00	0.1	205.00	204.00	-0.1	3,231	0.00%
2021/01/12	36	206.88	2.1	210.44	205.00	34	3,251	1.04%
2021/01/11	1	211.50	1	209.50	209.50	0	3,260	0.00%
2021/01/08	2	213.00	5	211.50	210.50	-3	3,285	-0.09%
2021/01/07	5.1	210.27	4	215.13	219.00	1.1	3,266	0.03%
2021/01/06	64	198.70	3.1	200.49	199.50	60.9	3,150	1.93%
2021/01/05	3	207.67	2	206.00	206.00	1	3,136	0.03%
2021/01/04	5	206.80	4	206.13	204.50	1	3,121	0.03%
2020/12/31	5	200.60	11	203.00	202.00	-6	3,093	-0.19%
2020/12/29	1	197.00	1	193.00	192.50	0	3,049	0.00%
2020/12/25	5	197.59	4	196.25	195.50	1	3,051	0.03%
2020/12/23	1	192.50	1	191.00	191.00	0	3,058	0.00%
2020/12/22	0	0.00	0	195.00	189.00	0	3,080	0.00%
2020/12/21	7	190.43	2	194.75	195.00	5	3,103	0.16%
2020/12/18	12	197.46	0	0.00	196.00	12	3,104	0.39%
2020/12/17	1	193.00	0	0.00	196.00	1	3,135	0.03%
2020/12/15	7	196.07	1	197.44	195.50	6	3,268	0.18%
2020/12/14	3.2	202.38	2	203.75	203.50	1.2	3,259	0.04%
2020/12/11	64	201.72	2	201.25	202.00	62	3,289	1.88%
2020/12/10	71	208.01	1	211.00	207.50	70	3,321	2.11%
2020/12/09	2	209.00	2	211.50	212.50	0	3,318	0.00%
2020/12/08	1	212.00	1.2	207.65	207.50	-0.2	3,311	-0.01%
2020/12/07	10	209.80	10	211.20	211.00	0	3,304	0.00%
2020/12/04	10	227.60	14	227.21	226.50	-4	3,283	-0.12%
2020/12/03	3	229.00	12	226.63	222.50	-9	3,357	-0.27%
2020/12/02	14.3	228.23	21	223.74	234.50	-6.7	3,326	-0.20%
2020/12/01	3	216.99	12	214.29	216.00	-9	3,237	-0.28%
2020/11/30	2	214.03	19	213.95	215.50	-17	3,209	-0.53%
2020/11/26	8	210.25	4	210.50	210.00	4	3,228	0.12%
2020/11/25	12	212.58	21	214.10	207.00	-9	3,216	-0.28%
2020/11/24	8	206.81	7	205.57	203.50	1	3,150	0.03%
2020/11/23	58	201.59	29	201.28	204.00	29	3,205	0.90%
2020/11/20	2	203.50	2.1	202.36	204.50	-0.1	3,334	0.00%
2020/11/19	9	208.11	6	203.08	203.50	3	3,449	0.09%
2020/11/18	4.1	204.17	6	203.42	207.00	-1.9	3,431	-0.06%
2020/11/17	3	195.33	4	199.00	196.00	-1	3,358	-0.03%
2020/11/16	5	194.10	14	192.50	193.00	-9	3,348	-0.27%
2020/11/13	2	196.75	7	196.21	196.50	-5	3,345	-0.15%
2020/11/12	31	196.44	12	199.54	198.00	19	3,369	0.56%
2020/11/11	14.1	198.51	9	199.11	202.00	5.1	3,289	0.15%
2020/11/10	11	195.41	9	196.39	190.00	2	3,135	0.06%
2020/11/09	5	185.00	16	186.47	191.00	-11	2,866	-0.38%
2020/11/06	10.1	173.70	18	175.69	174.00	-8	2,687	-0.30%
2020/11/05	1	166.00	1	165.50	165.00	0	2,557	0.00%
2020/11/04	0	0.00	2	168.00	168.00	-2	2,552	-0.08%
2020/11/03	6	163.50	0	0.00	163.00	6	2,554	0.23%
2020/11/02	0	0.00	1	159.50	159.50	-1	2,557	-0.04%
2020/10/29	0	0.00	4	161.75	164.00	-4	2,551	-0.16%
2020/10/28	13	164.88	1	165.50	163.50	12	2,550	0.47%
2020/10/27	0	0.00	1	166.00	168.50	-1	2,548	-0.04%
2020/10/23	0	0.00	0.1	168.00	168.00	-0.1	2,553	0.00%
2020/10/21	1	178.50	0.1	173.00	173.00	1	2,573	0.04%
2020/10/20	1	173.00	3	174.33	173.00	-2	2,537	-0.08%
2020/10/19	1	170.02	1	171.00	171.00	0	2,506	0.00%
2020/10/16	1	168.50	1.6	164.31	164.00	-0.6	2,465	-0.02%
2020/10/15	6	170.25	3	168.67	169.00	3	2,424	0.12%
2020/10/08	1	161.00	0	0.00	159.00	1	2,387	0.04%
2020/10/07	2	160.00	1	159.50	159.50	1	2,398	0.04%
2020/09/30	0.4	159.50	0	0.00	159.50	0.4	2,436	0.02%
2020/09/29	1	157.00	0	0.00	156.50	1	2,450	0.04%
2020/09/28	0	0.00	3	156.67	159.50	-3	2,449	-0.12%
2020/09/25	2	152.00	2	160.00	154.00	0	2,444	0.00%
2020/09/24	14	157.93	0	0.00	157.00	14	2,426	0.58%
2020/09/23	0.2	166.00	0.1	166.00	166.00	0.1	2,418	0.01%
2020/09/22	2	167.00	0	0.00	166.50	2	2,408	0.08%
2020/09/21	14	178.54	10	177.95	173.00	4	2,375	0.17%
2020/09/18	0	177.50	2.1	176.78	177.50	-2.1	2,245	-0.09%
2020/09/16	5	173.70	4	175.11	172.00	1	2,211	0.04%
2020/09/15	44	172.86	3	177.63	172.50	41	2,175	1.88%
2020/09/14	0	0.00	0	167.50	168.00	0	2,106	0.00%
2020/09/11	11	169.36	0	0.00	166.50	11	2,100	0.52%
2020/09/10	4	173.50	2.2	173.50	171.50	1.8	2,076	0.09%
2020/09/09	2	174.01	0	0.00	175.00	2	2,053	0.10%
2020/09/08	0.1	174.50	6	171.75	175.00	-5.9	2,004	-0.30%
2020/09/07	2.1	164.98	2	162.50	163.00	0.1	1,902	0.01%
2020/09/04	1	167.00	2	165.00	168.00	-1	1,873	-0.05%
2020/09/03	1.1	167.27	2	164.00	164.50	-0.9	1,845	-0.05%
2020/09/02	0	0.00	1	164.50	165.00	-1	1,865	-0.05%
2020/09/01	2	163.50	0	0.00	158.00	2	1,841	0.11%
2020/08/31	5	164.00	6	166.25	167.50	-1	1,789	-0.06%
2020/08/28	51	167.55	44	170.32	165.50	7	1,777	0.39%
2020/08/27	22	166.75	3	164.17	165.50	19	1,711	1.11%
2020/08/26	9	161.00	11	161.82	164.00	-2	1,595	-0.13%
2020/08/25	56	151.70	33	151.64	152.00	23	1,444	1.59%
2020/08/24	14	143.93	3	139.83	144.50	11	1,306	0.84%
2020/08/21	4	136.13	2	138.00	138.00	2	1,256	0.16%
2020/08/20	116	131.41	1	135.50	130.00	115	1,243	9.25%	大買/鉅額交易
2020/08/19	27	138.41	3	140.33	139.50	24	1,208	1.99%
2020/08/18	3	136.00	4	137.88	138.50	-1	1,182	-0.08%
2020/08/17	2	129.25	63	132.91	133.50	-61	1,123	-5.43%
2020/08/14	76	118.84	3	117.50	121.50	73	1,078	6.77%
2020/08/13	1	117.00	80	117.94	117.00	-79	1,068	-7.39%
2020/08/12	0	0.00	91	118.72	121.00	-91	1,092	-8.33%
2020/08/11	0	0.00	62	120.23	118.00	-62	1,102	-5.62%
2020/08/10	0	0.00	17	119.41	119.00	-17	1,119	-1.52%
2020/08/07	0	0.00	109	118.14	117.50	-109	1,149	-9.48%	大賣/鉅額交易
2020/08/06	0	0.00	75	123.65	122.00	-75	1,180	-6.35%
2020/08/05	1.1	122.73	100	121.75	122.50	-98.9	1,312	-7.54%
2020/08/04	1	118.00	91	119.56	121.50	-90	1,384	-6.50%
2020/08/03	1	119.00	44	118.16	118.00	-43	1,414	-3.04%
2020/07/31	0	0.00	45	120.22	120.50	-45	1,423	-3.16%
2020/07/30	0	0.00	57	122.71	123.00	-57	1,433	-3.98%
2020/07/29	1	124.50	86	122.50	122.00	-85	1,441	-5.90%
2020/07/28	0	0.00	40	118.56	116.50	-40	1,433	-2.79%
2020/07/27	16	117.06	65	118.92	116.50	-49	1,452	-3.37%
2020/07/24	4	129.25	50	129.62	128.00	-46	1,432	-3.21%
2020/07/23	1.2	134.42	1	134.50	134.50	0.2	1,423	0.01%
2020/07/22	0	0.00	29	137.26	137.00	-29	1,439	-2.01%
2020/07/21	0	0.00	1	135.50	135.50	-1	1,441	-0.07%
2020/07/20	5.2	134.60	2	134.00	135.00	3.2	1,454	0.22%
2020/07/17	4	139.63	0	0.00	138.50	4	1,479	0.27%
2020/07/16	2	141.50	9	142.00	142.00	-7	1,494	-0.47%
2020/07/15	0	0.00	1	136.50	137.00	-1	1,509	-0.07%
2020/07/14	7	136.00	0	0.00	136.00	7	1,563	0.45%
2020/07/13	25	142.80	31	139.98	139.00	-6	1,634	-0.37%
2020/07/10	1	145.50	9	146.00	145.00	-8	1,659	-0.48%
2020/07/09	2	150.50	9	149.72	149.50	-7	1,674	-0.42%
2020/07/08	0	0.00	61	156.00	156.50	-61	1,677	-3.64%
2020/07/07	6	156.00	35	156.41	155.50	-29	1,683	-1.72%
2020/07/06	2	158.00	2	159.50	158.00	0	1,731	0.00%
2020/07/03	1	158.50	11	157.59	158.00	-10	1,722	-0.58%
2020/07/02	1	161.50	9	161.72	160.00	-8	1,711	-0.47%
2020/07/01	2	153.00	65.4	153.99	155.00	-63.4	1,684	-3.76%
2020/06/30	20	151.00	55	151.55	152.00	-35	1,678	-2.09%
2020/06/29	0	0.00	9	150.22	150.50	-9	1,681	-0.54%
2020/06/24	0	0.00	10	152.30	152.00	-10	1,692	-0.59%
2020/06/22	0	0.00	9	152.50	153.00	-9	1,720	-0.52%
2020/06/19	0	0.00	9	154.50	153.50	-9	1,722	-0.52%
2020/06/18	0	0.00	9	153.89	156.00	-9	1,738	-0.52%
2020/06/17	0	0.00	9	152.50	152.50	-9	1,734	-0.52%
2020/06/16	2	153.50	2	153.00	154.00	0	1,770	0.00%
2020/06/15	2	151.50	9.1	151.51	151.50	-7.1	1,766	-0.40%
2020/06/12	3	155.33	0	0.00	156.00	3	1,799	0.17%
2020/06/11	0	0.00	0.1	160.50	159.00	-0.1	1,815	0.00%
2020/06/10	0	0.00	10.1	163.43	164.50	-10.1	1,823	-0.56%
2020/06/09	0	0.00	5	162.80	160.00	-5	1,819	-0.27%
2020/06/08	0	0.00	2.1	159.98	158.00	-2.1	1,800	-0.11%
2020/06/05	0.1	162.50	0	0.00	162.00	0.1	1,794	0.00%
2020/06/04	2	162.00	9	160.50	160.50	-7	1,818	-0.38%
2020/06/03	1.1	161.45	11	160.27	160.50	-9.9	1,803	-0.55%
2020/06/01	1	155.50	10	153.55	154.00	-9	1,776	-0.51%
2020/05/29	1	149.00	1	151.00	150.50	0	1,774	0.00%
2020/05/28	1	153.00	9	151.78	150.50	-8	1,772	-0.45%
2020/05/27	0	0.00	9	156.00	152.00	-9	1,766	-0.51%
2020/05/26	0	0.00	1	156.00	155.00	-1	1,755	-0.06%
2020/05/25	10	153.00	2	149.25	150.50	8	1,743	0.46%
2020/05/22	0	0.00	1	157.00	152.00	-1	1,730	-0.06%
2020/05/21	4	157.75	3	159.50	158.00	1	1,729	0.06%
2020/05/20	1	156.50	0	0.00	156.50	1	1,717	0.06%
2020/05/19	1	157.00	12	158.96	160.00	-11	1,699	-0.65%
2020/05/18	0	0.00	19	154.55	151.50	-19	1,665	-1.14%
2020/05/15	1	156.00	0	0.00	151.50	1	1,650	0.06%
2020/05/14	2	159.00	52.4	158.58	155.00	-50.4	1,627	-3.09%
2020/05/13	1	163.50	40	163.25	163.00	-39	1,592	-2.45%
2020/05/12	11	166.82	63	167.63	166.50	-52	1,546	-3.36%
2020/05/11	3	158.33	89	157.08	161.00	-86	1,403	-6.13%
2020/05/08	0	0.00	45	147.09	146.50	-45	1,322	-3.40%
2020/05/07	0	0.00	2	140.00	140.50	-2	1,281	-0.16%
2020/05/06	1	140.00	25	140.86	139.00	-24	1,271	-1.89%
2020/05/05	1.1	142.45	78.4	141.23	141.50	-77.3	1,257	-6.15%
2020/05/04	1	141.00	4	142.00	142.00	-3	1,246	-0.24%
2020/04/30	3	145.33	78.4	145.32	144.50	-75.4	1,237	-6.10%
2020/04/29	0	0.00	26	141.73	141.50	-26	1,212	-2.14%
2020/04/28	0	0.00	9	141.22	141.00	-9	1,217	-0.74%
2020/04/27	0	0.00	14	139.61	140.00	-14	1,215	-1.15%
2020/04/24	0	0.00	17	138.00	135.50	-17	1,197	-1.42%
2020/04/23	2	139.00	4	140.13	138.00	-2	1,190	-0.17%
2020/04/22	2	131.75	11	137.09	136.00	-9	1,179	-0.76%
2020/04/21	0	0.00	3	142.17	137.00	-3	1,152	-0.26%
2020/04/20	1	146.00	0	0.00	144.00	1	1,130	0.09%
2020/04/17	4	148.63	2	145.25	145.00	2	1,102	0.18%
2020/04/16	4	141.38	80.7	141.60	145.50	-76.7	1,042	-7.36%
2020/04/15	0	0.00	119	138.61	141.50	-119	953	-12.49%	大賣/鉅額交易
2020/04/14	2	129.00	76	127.81	129.00	-74	906	-8.17%
2020/04/13	1	125.50	3	126.67	124.50	-2	881	-0.23%
2020/04/10	0	0.00	18	127.44	127.00	-18	856	-2.10%
2020/04/09	7	126.07	10	129.25	124.00	-3	831	-0.36%
2020/04/08	5	118.00	33	120.65	123.50	-28	771	-3.63%
2020/04/01	5	108.10	0	0.00	107.00	5	777	0.64%
2020/03/31	1	112.00	0	0.00	112.00	1	789	0.13%
2020/03/26	10	104.00	0	0.00	108.50	10	750	1.33%
2020/03/25	0	0.00	1	99.00	99.00	-1	731	-0.14%
2020/03/24	1	87.00	0	0.00	90.00	1	724	0.14%
2020/03/23	1	85.50	0	0.00	85.50	1	706	0.14%
2020/03/20	4	98.88	0	0.00	94.90	4	704	0.57%
2020/03/19	1.2	95.00	0	0.00	95.00	1.2	663	0.18%
2020/03/18	3	110.50	4	111.75	105.50	-1	657	-0.15%
2020/03/17	9	117.89	0	0.00	117.00	9	610	1.47%
2020/03/16	2	131.50	9	141.44	129.50	-7	576	-1.21%
2020/03/13	2	143.50	2	143.50	143.50	0	542	0.00%
2020/03/12	24	162.42	24	163.88	159.00	0	520	0.00%
2020/03/11	25	176.82	3	178.00	175.50	22	490	4.48%
2020/03/10	13	176.12	9	178.50	181.50	4	478	0.84%
2020/03/09	3	187.67	0	0.00	186.50	3	445	0.67%
2020/03/06	0	0.00	10	191.75	200.00	-10	434	-2.30%
2020/03/05	2	194.50	9	195.78	195.50	-7	425	-1.65%
2020/03/04	2	195.00	9	194.61	193.50	-7	425	-1.65%
2020/03/03	0	0.00	9	199.72	199.00	-9	435	-2.07%
2020/03/02	2	198.50	1	193.50	197.50	1	446	0.22%
2020/02/26	0	0.00	7	208.71	208.00	-7	464	-1.51%
2020/02/24	1	214.00	5	214.50	209.50	-4	467	-0.86%
2020/02/20	0	0.00	10.3	225.41	221.50	-10.3	452	-2.27%
2020/02/19	0	0.00	19	220.84	220.00	-19	450	-4.21%
2020/02/14	1	216.00	7	216.00	216.00	-6	465	-1.29%
2020/02/13	0	0.00	2	215.50	214.00	-2	476	-0.42%
2020/02/11	0	0.00	11	215.91	215.00	-11	482	-2.28%
2020/02/10	0	0.00	9	209.17	213.00	-9	494	-1.82%
2020/02/07	1	216.50	0	0.00	216.50	1	493	0.20%
2020/02/06	1	217.00	4	218.50	218.00	-3	488	-0.61%
2020/02/04	7	208.07	0	0.00	208.00	7	482	1.45%
2020/02/03	5	198.00	3	200.00	202.50	2	478	0.42%
2020/01/31	10	219.50	1	229.50	216.50	9	460	1.95%
2020/01/30	2	233.25	1	236.00	227.50	1	445	0.22%
2020/01/20	1	252.52	0	0.00	252.50	1	436	0.24%
2020/01/17	0	0.00	13	254.54	255.00	-13	439	-2.96%
2020/01/16	0	0.00	3	254.83	253.00	-3	443	-0.68%
2020/01/15	0	0.00	5	251.20	251.50	-5	438	-1.14%
2020/01/14	1	250.00	1	247.50	247.00	0	431	0.00%
2020/01/09	0	0.00	1	243.00	241.00	-1	439	-0.23%
2020/01/08	0	241.00	0	0.00	240.00	0	447	0.00%
2020/01/07	1	240.00	0	0.00	240.50	1	448	0.22%
2020/01/02	0	0.00	9	251.17	249.50	-9	446	-2.02%
2019/12/27	0	0.00	10	252.90	255.00	-10	449	-2.22%
2019/12/26	0	0.00	11	248.36	248.50	-11	446	-2.46%
2019/12/25	1	243.50	0	0.00	244.50	1	445	0.22%
2019/12/20	0	0.00	7	241.50	241.50	-7	456	-1.53%
2019/12/19	0	0.00	3	243.00	242.50	-3	465	-0.64%
2019/12/18	0	0.00	9	240.83	241.50	-9	471	-1.91%
2019/12/17	0	0.00	4	245.88	243.00	-4	473	-0.84%
2019/12/16	0	0.00	9	243.50	243.50	-9	478	-1.88%
2019/12/13	0	0.00	9	242.00	243.50	-9	485	-1.85%
2019/12/12	0	0.00	10	244.00	242.00	-10	491	-2.04%
2019/12/11	0	0.00	4	240.50	240.00	-4	487	-0.82%
2019/12/10	0	0.00	3	240.00	240.00	-3	489	-0.61%
2019/12/09	2	239.75	0	0.00	238.50	2	494	0.40%
2019/12/06	1	242.00	8	243.00	240.50	-7	498	-1.40%
2019/12/03	2	241.75	2	244.25	245.50	0	537	0.00%
2019/11/28	1	248.50	0	247.50	247.50	1	539	0.18%
2019/11/27	2	244.25	1	247.00	251.00	1	536	0.19%
2019/11/26	1	245.50	2	243.75	245.50	-1	530	-0.19%
2019/11/21	0	0.00	1	231.50	231.50	-1	534	-0.19%
2019/11/20	1	234.50	0	0.00	232.00	1	545	0.18%
2019/11/19	6	234.00	0	0.00	233.00	6	549	1.09%
2019/11/18	1	234.50	0	0.00	235.50	1	549	0.18%
2019/11/15	2	234.50	1	238.00	239.50	1	557	0.18%
2019/11/14	3	231.50	0	0.00	230.50	3	548	0.55%
2019/11/13	1	234.50	1	229.50	230.00	0	550	0.00%
2019/11/12	1	240.50	0	0.00	234.50	1	550	0.18%
2019/11/11	0	0.00	2	239.00	241.50	-2	549	-0.36%
2019/11/08	3	240.00	0	0.00	240.50	3	563	0.53%
2019/11/07	3	247.33	0	0.00	243.00	3	576	0.52%
2019/11/04	0	0.00	8	252.63	252.50	-8	609	-1.31%
2019/11/01	0	0.00	7	255.00	254.00	-7	609	-1.15%
2019/10/31	1	260.50	0	0.00	255.00	1	613	0.16%
2019/10/30	0	0.00	1	260.00	261.00	-1	619	-0.16%
2019/10/29	1	259.00	0	0.00	259.50	1	630	0.16%
2019/10/25	0	0.00	9	264.00	261.50	-9	633	-1.42%
2019/10/24	0	0.00	18	263.33	261.00	-18	632	-2.85%
2019/10/23	2	257.00	0	0.00	256.00	2	629	0.32%
2019/10/22	1	256.50	0	0.00	257.50	1	632	0.16%
2019/10/17	0	0.00	16	264.38	258.50	-16	680	-2.35%
2019/10/16	0	0.00	11	259.36	260.00	-11	682	-1.61%
2019/10/09	1	250.50	0	0.00	250.50	1	712	0.14%
2019/10/07	1	248.50	0	0.00	250.00	1	717	0.14%
2019/10/04	0	0.00	1	260.00	255.00	-1	711	-0.14%
2019/10/03	1	254.50	1	257.00	258.00	0	704	0.00%
2019/10/02	1.1	258.50	0	0.00	257.00	1.1	704	0.15%
2019/10/01	1	256.00	0	0.00	259.50	1	696	0.14%
2019/09/27	1.6	247.57	0	0.00	248.50	1.6	685	0.23%
2019/09/26	1	254.00	9	254.00	251.50	-8	680	-1.18%
2019/09/25	0	0.00	2	250.50	249.50	-2	674	-0.30%
2019/09/24	1	250.50	0	0.00	250.00	1	673	0.15%
2019/09/23	0	0.00	3	252.00	250.50	-3	665	-0.45%
2019/09/19	2.3	255.64	12	254.88	253.50	-9.7	654	-1.48%
2019/09/18	0.1	261.00	6	257.00	259.50	-5.9	651	-0.91%
2019/09/17	1	256.50	0	0.00	256.00	1	645	0.15%
2019/09/16	0	0.00	16	263.53	262.50	-16	642	-2.49%
2019/09/09	3.1	267.00	28	271.14	265.00	-24.9	645	-3.86%
2019/09/06	0	0.00	10	276.50	278.50	-10	625	-1.60%
2019/09/04	0	0.00	11	283.00	284.00	-11	614	-1.79%
2019/09/03	1	289.50	1	283.00	282.00	0	615	0.00%
2019/09/02	0	0.00	7	288.71	286.50	-7	623	-1.12%
2019/08/30	0	0.00	3	291.00	286.50	-3	621	-0.48%
2019/08/28	0	0.00	2	286.50	285.00	-2	601	-0.33%
2019/08/27	2	274.50	2	278.50	279.00	0	584	0.00%
2019/08/26	1	270.50	2	272.00	271.50	-1	585	-0.17%
2019/08/23	1	274.50	7	281.14	277.50	-6	595	-1.01%
2019/08/20	1	273.50	0	0.00	276.50	1	646	0.15%
2019/08/16	6	282.58	0	0.00	280.00	6	637	0.94%
2019/08/15	1	280.00	0	0.00	279.00	1	635	0.16%
2019/08/14	1.2	286.01	0	0.00	281.50	1.2	637	0.19%
2019/08/13	4.4	286.75	3	280.50	280.00	1.4	636	0.22%
2019/08/12	2	296.25	0	0.00	290.00	2	624	0.32%
2019/08/07	5	286.50	3	291.00	288.00	2	596	0.34%
2019/08/02	1	279.00	0	0.00	279.00	1	640	0.16%
2019/07/31	20	278.25	0	0.00	284.00	20	657	3.04%
2019/07/26	0	0.00	1	291.00	294.00	-1	659	-0.15%
2019/07/24	1	295.00	1	293.00	292.00	0	655	0.00%
2019/07/23	0	0.00	1	290.00	290.00	-1	655	-0.15%
2019/07/22	2	288.75	21.3	293.74	295.00	-19.3	651	-2.96%
2019/07/19	0	0.00	3	284.00	284.00	-3	636	-0.47%
2019/07/18	0	0.00	1.2	278.24	278.50	-1.2	634	-0.19%
2019/07/17	1	277.00	18	280.11	279.00	-17	627	-2.71%
2019/07/16	1	273.00	0	0.00	265.00	1	603	0.17%
2019/07/15	0	0.00	2	265.75	266.00	-2	599	-0.33%
2019/07/09	0	0.00	1	251.00	251.00	-1	618	-0.16%
2019/07/08	0	0.00	7	253.07	254.00	-7	625	-1.12%
2019/07/05	1	249.50	0	0.00	248.50	1	626	0.16%
2019/07/04	1	248.00	1	252.00	248.50	0	626	0.00%
2019/07/03	1	254.00	0	0.00	252.50	1	632	0.16%
2019/07/02	2	257.75	1	258.50	258.50	1	638	0.16%
2019/06/28	0	0.00	6	251.50	252.00	-6	638	-0.94%
2019/06/27	1	252.00	5	252.00	253.00	-4	639	-0.63%
2019/06/26	0	0.00	9	250.00	249.00	-9	644	-1.40%
2019/06/25	6	251.25	1	248.00	248.00	5	645	0.77%
2019/06/24	2	255.50	1	257.00	257.00	1	642	0.16%
2019/06/21	1	263.50	1	260.00	260.00	0	650	0.00%
2019/06/20	2	259.50	5	262.10	262.50	-3	654	-0.46%
2019/06/19	1	252.50	9	252.39	255.50	-8	652	-1.23%
2019/06/17	1	247.00	0	0.00	247.00	1	649	0.15%
2019/06/10	0	0.00	8	280.06	280.00	-8	639	-1.25%
2019/05/30	1	259.00	3	266.50	269.00	-2	610	-0.33%
2019/05/28	2	245.25	2	250.00	254.50	0	609	0.00%
2019/05/27	6	247.08	0	0.00	239.50	6	582	1.03%
2019/05/22	0	0.00	1	277.00	272.00	-1	613	-0.16%
2019/05/20	2	270.25	9	266.39	268.00	-7	617	-1.13%
2019/05/17	0	0.00	2	281.00	278.50	-2	612	-0.33%
2019/05/15	0	0.00	6	282.92	286.50	-6	637	-0.94%
2019/05/14	6	281.50	6	279.75	279.00	0	644	0.00%
2019/05/13	6	291.17	4	287.25	285.00	2	631	0.32%
2019/05/10	6	290.67	4	289.25	298.00	2	612	0.33%
2019/05/09	6	286.67	3	282.00	281.00	3	581	0.52%
2019/05/07	1.1	275.93	2	273.25	274.50	-0.9	560	-0.16%
2019/05/06	2	281.50	2	277.00	279.50	0	567	0.00%
2019/05/02	4	279.50	9	281.22	282.50	-5	591	-0.85%
2019/04/30	2	271.25	2	273.50	274.50	0	612	0.00%
2019/04/25	1	303.00	4	298.38	293.00	-3	600	-0.50%
2019/04/24	1	296.50	1	297.00	301.00	0	594	0.00%
2019/04/23	2	291.00	0	0.00	291.00	2	579	0.35%
2019/04/22	1.1	286.84	0	0.00	285.00	1.1	577	0.19%
2019/04/18	4	289.75	0	0.00	288.50	4	580	0.69%
2019/04/15	5	280.00	0	0.00	275.50	5	573	0.87%
2019/04/12	5	282.40	13	281.96	285.50	-8	562	-1.42%
2019/04/09	1	290.00	1	290.50	289.50	0	549	0.00%
2019/04/03	1.1	295.00	0	0.00	294.00	1.1	535	0.21%
2019/03/29	3	293.00	0.6	293.50	293.00	2.4	541	0.45%
2019/03/26	1	300.00	1	302.00	301.00	0	559	0.00%
2019/03/25	3	301.33	0	0.00	298.00	3	564	0.53%
2019/03/22	5	309.50	0	0.00	311.00	5	560	0.89%
2019/03/19	10	321.00	0	0.00	317.00	10	582	1.72%
2019/03/18	1	318.50	1	325.50	325.50	0	587	0.00%
2019/03/15	1	329.50	10	328.40	321.00	-9	591	-1.52%
2019/03/14	0.1	318.00	0	0.00	318.00	0.1	589	0.02%
2019/03/12	1	313.00	1	314.50	316.00	0	596	0.00%
2019/03/07	0	0.00	1	315.00	315.00	-1	620	-0.16%
2019/03/06	2	322.75	4	318.00	317.50	-2	620	-0.32%
2019/03/04	0	0.00	32	318.25	319.50	-32	629	-5.08%
2019/02/27	3	309.00	13	310.85	312.00	-10	632	-1.58%
2019/02/26	2	327.25	2.1	321.96	322.00	-0.1	660	-0.01%
2019/02/25	2	327.75	23	329.54	328.50	-21	668	-3.14%
2019/02/22	2	314.00	4	316.00	324.00	-2	654	-0.31%
2019/02/21	0	0.00	3	300.83	305.00	-3	633	-0.47%
2019/02/20	0	0.00	8	302.00	297.50	-8	633	-1.26%
2019/02/18	2	291.75	2	292.00	293.00	0	680	0.00%
2019/02/15	0	0.00	5	296.40	291.00	-5	686	-0.73%
2019/02/14	1.1	282.86	0	0.00	280.00	1.1	684	0.15%
2019/02/13	1	281.00	4	288.00	287.00	-3	681	-0.44%
2019/02/11	4	274.75	4	274.88	276.50	0	679	0.00%
2019/01/30	3	275.83	3	273.50	273.50	0	683	0.00%
2019/01/29	1	268.00	1	272.50	273.00	0	681	0.00%
2019/01/28	1	269.00	1	271.50	271.50	0	684	0.00%
2019/01/25	4	268.75	4	274.25	266.00	0	688	0.00%
2019/01/24	1	270.50	2	270.00	272.00	-1	682	-0.15%
2019/01/23	1	265.50	0	0.00	262.50	1	667	0.15%
2019/01/22	9	252.94	7	254.21	253.50	2	666	0.30%
2019/01/18	0	0.00	1	248.50	249.00	-1	648	-0.15%
2019/01/17	3	246.00	0	0.00	246.50	3	656	0.46%
2019/01/16	3	249.17	0	0.00	248.00	3	664	0.45%
2019/01/14	1	245.00	1	241.00	241.00	0	666	0.00%
2019/01/10	1	250.00	0	0.00	244.50	1	705	0.14%
2019/01/09	1	246.00	2	246.00	246.00	-1	712	-0.14%
2019/01/08	0	0.00	1	237.00	238.00	-1	712	-0.14%
2019/01/07	0	0.00	1	231.50	230.50	-1	716	-0.14%
2019/01/04	6	221.58	2	227.25	222.50	4	723	0.55%
2019/01/03	5	238.00	1	238.50	235.00	4	744	0.54%
2019/01/02	0	0.00	1	244.00	239.00	-1	767	-0.13%
2018/12/26	1	245.50	0	0.00	235.00	1	817	0.12%
2018/12/24	0	0.00	1	246.00	244.50	-1	823	-0.12%
2018/12/21	2	234.00	2	235.50	240.00	0	823	0.00%
2018/12/20	5	239.40	0	0.00	238.00	5	814	0.61%
2018/12/18	6	254.50	0	0.00	253.00	6	803	0.75%
2018/12/17	1	267.50	1	271.00	260.50	0	802	0.00%
2018/12/14	12	257.00	0	0.00	258.50	12	797	1.50%
2018/12/13	12	257.00	5	257.50	258.00	7	793	0.88%
2018/12/12	1.8	241.55	0	0.00	241.00	1.8	779	0.24%
2018/12/10	2	234.50	2	234.00	235.00	0	783	0.00%
2018/12/07	1	241.00	2	244.25	246.00	-1	784	-0.13%
2018/12/06	8	243.50	6	245.25	235.00	2	804	0.25%
2018/12/05	1.6	251.43	0	0.00	250.50	1.6	824	0.20%
2018/12/04	2	261.50	3	258.17	255.00	-1	832	-0.12%
2018/12/03	2	263.00	3	262.17	264.00	-1	844	-0.12%
2018/11/30	2	240.00	13.3	242.04	245.00	-11.3	832	-1.36%
2018/11/29	13	244.54	0.1	238.00	238.00	12.9	830	1.55%
2018/11/28	0	0.00	2.1	242.45	242.50	-2.1	825	-0.25%
2018/11/27	19	238.76	0	0.00	238.50	19	823	2.31%
2018/11/26	2	235.75	2	235.50	236.00	0	816	0.00%
2018/11/23	7	230.64	5	233.00	231.00	2	814	0.25%
2018/11/22	16	238.25	5	239.20	240.00	11	803	1.37%
2018/11/21	25	217.60	4	219.88	223.00	21	764	2.75%
2018/11/20	14	210.68	1	211.50	211.50	13	746	1.74%
2018/11/19	33	206.30	2	206.50	206.00	31	738	4.20%
2018/11/16	1	208.50	0	0.00	206.00	1	738	0.14%
2018/11/15	1	211.50	3	213.33	205.50	-2	735	-0.27%
2018/11/14	4	202.00	12.1	202.87	212.00	-8.1	709	-1.14%
2018/11/13	1	188.00	1	190.00	193.00	0	685	0.00%
2018/11/12	5	180.40	6	188.08	194.00	-1	683	-0.15%
2018/11/09	2	190.25	0	0.00	188.00	2	665	0.30%
2018/11/02	2	195.50	4	198.00	191.50	-2	715	-0.28%
2018/11/01	2	194.75	2	192.50	195.50	0	711	0.00%
2018/10/31	1	188.00	7	186.00	186.50	-6	705	-0.85%
2018/10/30	0	0.00	1	177.00	175.00	-1	695	-0.14%
2018/10/29	3	173.50	1	176.00	175.00	2	696	0.29%
2018/10/26	3	179.00	0	0.00	176.50	3	687	0.44%
2018/10/25	1	177.50	1	178.50	181.00	0	688	0.00%
2018/10/24	1	178.00	6	183.33	184.50	-5	683	-0.73%
2018/10/23	1	181.00	2	181.00	178.00	-1	680	-0.15%
2018/10/22	1	181.00	2	184.25	183.00	-1	681	-0.15%
2018/10/19	1	177.50	1	179.50	185.50	0	682	0.00%
2018/10/18	8	183.88	1	183.50	183.50	7	684	1.02%
2018/10/17	2	193.75	4	197.13	194.00	-2	671	-0.30%
2018/10/16	0	0.00	2	195.00	190.00	-2	689	-0.29%
2018/10/15	2	187.50	1	191.50	188.00	1	695	0.14%
2018/10/12	2	179.50	0	0.00	189.00	2	698	0.29%
2018/10/11	11	174.45	51	173.78	175.50	-40	705	-5.67%
2018/10/09	0	0.00	1	192.00	192.50	-1	685	-0.15%
2018/10/08	39	188.15	0	0.00	188.00	39	674	5.78%
2018/10/05	5	212.50	0	0.00	208.00	5	644	0.78%
2018/10/03	1	223.00	0	0.00	220.00	1	637	0.16%
2018/10/01	1	229.99	0	229.50	230.00	1	642	0.16%
2018/09/21	0.1	226.50	0	0.00	226.50	0.1	686	0.01%
2018/09/20	23	228.52	1	225.00	231.00	22	696	3.16%
2018/09/19	1	232.00	1	235.50	233.50	0	727	0.00%
2018/09/17	1	229.50	2	233.50	235.50	-1	733	-0.14%
2018/09/14	6	228.75	0	0.00	231.00	6	730	0.82%
2018/09/13	26	218.88	0	0.00	223.00	26	722	3.60%
2018/09/12	0.7	215.50	0	0.00	216.50	0.7	713	0.09%
2018/09/11	0	0.00	1	227.00	226.50	-1	690	-0.14%
2018/09/10	13	243.08	11.1	239.17	240.00	1.9	663	0.28%
2018/09/07	19	247.82	3	250.17	252.00	16	664	2.41%
2018/09/06	2	261.00	0	0.00	261.00	2	650	0.31%
2018/09/05	0.1	266.00	1	267.00	264.50	-1	652	-0.15%
2018/09/04	6.1	258.88	0	0.00	261.50	6.1	652	0.93%
2018/09/03	1	262.00	0	0.00	260.50	1	653	0.15%
2018/08/31	7.1	265.01	0	0.00	265.00	7.1	653	1.08%
2018/08/30	1.1	268.19	0	0.00	270.50	1.1	677	0.15%
2018/08/23	2	262.00	0	0.00	263.50	2	708	0.28%
2018/08/22	1.1	268.19	0	0.00	267.50	1.1	714	0.15%
2018/08/21	1	268.00	1	272.00	271.00	0	712	0.00%
2018/08/20	3	259.67	0	0.00	260.50	3	712	0.42%
2018/08/17	1	267.50	20	270.23	268.00	-19	717	-2.65%
2018/08/16	2	258.75	33	264.48	265.00	-31	710	-4.36%
2018/08/15	2	268.00	0	0.00	261.50	2	707	0.28%
2018/08/14	2	258.25	20	264.00	263.00	-18	699	-2.58%
2018/08/13	0	0.00	1	272.50	268.00	-1	688	-0.15%
2018/08/10	3	285.17	0	0.00	282.00	3	675	0.44%
2018/08/09	1	310.00	1	312.00	310.00	0	650	0.00%
2018/08/08	0	0.00	1	312.00	311.00	-1	664	-0.15%
2018/08/03	0.2	318.00	0	0.00	308.50	0.2	671	0.02%
2018/07/24	0	0.00	1	318.00	319.00	-1	771	-0.13%
2018/07/23	3	308.67	0	0.00	306.00	3	767	0.39%
2018/07/20	3	347.50	0	0.00	340.00	3	746	0.40%
2018/07/19	1	344.00	0	0.00	349.00	1	741	0.13%
2018/07/18	2	344.50	0	0.00	339.00	2	734	0.27%
2018/07/17	0	0.00	13	402.08	402.50	-13	718	-1.81%
2018/07/16	0	0.00	49	401.60	402.00	-49	710	-6.90%
2018/07/13	0	0.00	26	395.46	397.00	-26	700	-3.71%
2018/07/11	0	0.00	6	382.00	379.00	-6	704	-0.85%
2018/07/06	1	387.00	1	383.00	383.00	0	783	0.00%
2018/07/05	16	392.44	20	392.58	380.50	-4	787	-0.51%
2018/07/03	0	0.00	8	391.00	387.00	-8	788	-1.01%
2018/07/02	0	0.00	1	390.00	389.50	-1	789	-0.13%
2018/06/29	1	386.00	1	385.00	390.00	0	783	0.00%
2018/06/28	1	394.37	12	393.38	390.50	-11	765	-1.43%
2018/06/27	0.6	374.50	7	373.71	374.00	-6.4	731	-0.88%
2018/06/26	0	0.00	2	365.00	365.50	-2	721	-0.28%
2018/06/25	0	0.00	3	365.33	365.00	-3	726	-0.41%
2018/06/20	2	362.00	0	0.00	361.00	2	746	0.27%
2018/06/15	1.1	367.05	10	371.15	369.50	-9	765	-1.17%
2018/06/12	0	0.00	1	362.00	361.00	-1	766	-0.13%
2018/06/08	1	364.50	1	366.00	367.00	0	779	0.00%
2018/06/07	22	368.75	1	367.00	364.50	21	801	2.62%
2018/06/06	0	0.00	22	351.39	355.00	-22	794	-2.77%
2018/06/05	2	348.75	0	0.00	348.50	2	812	0.25%
2018/06/01	0	0.00	6	363.00	359.50	-6	907	-0.66%
2018/05/31	0	0.00	15	363.97	357.00	-15	904	-1.66%
2018/05/30	1	369.50	0	0.00	368.00	1	904	0.11%
2018/05/29	1	354.50	2	357.50	364.00	-1	910	-0.11%
2018/05/28	0	0.00	3	353.83	351.00	-3	912	-0.33%
2018/05/25	1	350.00	0	0.00	355.50	1	913	0.11%
2018/05/24	1	366.50	0	0.00	359.50	1	913	0.11%
2018/05/23	0	0.00	3	366.00	363.50	-3	919	-0.33%
2018/05/18	2	371.75	31	366.97	366.00	-29	954	-3.04%
2018/05/17	1	356.50	16	360.69	362.50	-15	959	-1.56%
2018/05/16	30.1	350.01	2	350.00	350.00	28.1	986	2.85%
2018/05/15	1.2	359.52	0	0.00	361.00	1.2	1,009	0.11%
2018/05/14	0	0.00	6	375.00	375.50	-6	1,027	-0.58%
2018/05/10	2	371.25	0	0.00	371.00	2	1,054	0.19%
2018/05/08	4	364.63	3	366.00	366.50	1	1,045	0.10%
2018/05/07	1	350.00	8	351.00	353.50	-7	1,031	-0.68%
2018/05/04	30	360.00	0	0.00	359.00	30	1,019	2.94%
2018/05/03	12	369.08	1	364.00	377.50	11	1,009	1.09%
2018/05/02	12	372.33	3	373.00	384.00	9	992	0.91%
2018/04/30	18.1	383.61	0	0.00	382.50	18.1	968	1.87%
2018/04/27	0	0.00	10	417.05	425.00	-10	943	-1.06%
2018/04/26	1.2	398.00	0	0.00	398.50	1.2	942	0.12%
2018/04/25	5	407.50	0	0.00	405.00	5	963	0.52%
2018/04/24	0.3	411.00	0	0.00	410.00	0.3	963	0.03%
2018/04/17	8	439.31	0	0.00	428.00	8	980	0.82%
2018/04/16	3	451.83	2	454.75	449.50	1	970	0.10%
2018/04/13	4	456.75	2	458.50	458.00	2	963	0.21%
2018/04/12	5	437.60	9	459.44	459.00	-4	949	-0.42%
2018/04/10	5	415.00	0	0.00	415.50	5	873	0.57%
2018/04/09	0	0.00	1	414.50	418.50	-1	868	-0.12%
2018/04/03	39	393.24	0	0.00	392.00	39	845	4.61%
2018/03/30	41	398.13	2	395.00	393.00	39	833	4.68%
2018/03/29	3.8	400.50	2.1	404.66	406.50	1.7	829	0.20%
2018/03/28	14	397.00	0	0.00	402.00	14	828	1.69%
2018/03/27	4.2	400.64	1	398.00	398.00	3.2	824	0.39%
2018/03/26	3	402.17	1	402.50	402.50	2	815	0.25%
2018/03/23	2	405.00	0	0.00	403.00	2	814	0.25%
2018/03/22	2	422.25	4	428.00	415.00	-2	808	-0.25%
2018/03/21	0	0.00	1	411.50	411.50	-1	791	-0.13%
2018/03/19	0	0.00	1	411.00	411.00	-1	810	-0.12%
2018/03/16	1	405.50	0	0.00	400.00	1	804	0.12%
2018/03/15	1	399.00	2	399.50	402.00	-1	803	-0.12%
2018/03/14	1	399.50	1	398.50	398.50	0	803	0.00%
2018/03/13	10	400.20	6	398.17	408.00	4	798	0.50%
2018/03/12	1	420.50	5	419.00	416.50	-4	780	-0.51%
2018/03/09	2	418.25	0.1	415.00	416.50	1.9	762	0.25%
2018/03/08	4	405.88	28	414.41	419.00	-24	739	-3.24%
2018/03/07	0	0.00	7	389.71	390.50	-7	670	-1.04%
2018/03/06	4	358.75	0	0.00	355.00	4	627	0.64%
2018/03/05	3	357.67	4	358.63	357.50	-1	624	-0.16%
2018/03/02	1	345.00	1.1	353.64	350.50	-0.1	619	-0.02%
2018/03/01	1	354.00	3	351.50	353.50	-2	605	-0.33%
2018/02/27	60	345.65	0	0.00	344.50	60	600	9.99%
2018/02/26	3	344.17	5	348.60	348.00	-2	596	-0.34%
2018/02/22	1	332.00	0	0.00	331.50	1	580	0.17%
2018/02/21	1.7	335.68	2	340.50	343.00	-0.3	582	-0.05%
2018/02/12	11	328.73	4	338.00	324.00	7	561	1.25%
2018/02/09	2	323.50	0	0.00	334.00	2	547	0.37%
2018/02/08	10	338.65	31	342.35	335.00	-21	538	-3.90%
2018/02/07	1	338.00	37	334.68	332.00	-36	512	-7.03%
2018/02/06	1	312.00	0	0.00	308.00	1	480	0.21%
2018/02/05	1	319.00	2	317.50	323.00	-1	454	-0.22%
2018/02/02	0	0.00	1	296.00	302.00	-1	424	-0.24%
2018/01/30	1	300.00	0	0.00	301.00	1	427	0.23%
2018/01/26	1	303.50	0	0.00	306.00	1	417	0.24%
2018/01/25	13	310.38	0	0.00	310.00	13	410	3.17%
2018/01/24	10	312.00	0	0.00	312.00	10	406	2.46%
2018/01/23	1.3	310.15	2	310.25	310.00	-0.7	397	-0.18%
2018/01/19	2.3	312.41	3	317.50	308.50	-0.7	392	-0.18%
2018/01/18	1	301.50	0	0.00	298.50	1	367	0.27%
2018/01/17	1	305.50	0.1	304.00	304.00	1	366	0.26%
2018/01/16	2	299.50	5.1	303.33	300.50	-3.1	356	-0.87%
2018/01/12	0	0.00	0.1	283.50	282.50	-0.1	342	-0.03%
2018/01/11	1	284.50	1	276.50	278.00	0	349	0.00%
2018/01/08	33	278.50	10	280.00	278.50	23	372	6.17%
2018/01/03	0	0.00	1	281.00	281.00	-1	391	-0.26%
2018/01/02	1	283.00	17	278.74	284.00	-16	391	-4.09%