致茂 (2360)-富邦-台北券商分點個股進出

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

致茂

(2360)

可現股當沖

股價
250.5
漲跌
▼1.5
漲幅
-0.60%
成交量
1,387張
產業
上市其他電子類股
418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

致茂 (2360)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/15	1.1	252.41	4	251.25	250.50	-2.9	2,877	-0.10%
2024/05/14	0.1	255.00	0	256.00	252.00	0	2,912	0.00%
2024/05/10	0	0.00	1	254.02	253.50	-1	2,946	-0.03%
2024/05/09	2	257.00	1	258.50	254.00	1	2,988	0.03%
2024/05/08	3	259.00	1	262.50	261.50	2	2,991	0.07%
2024/05/07	1.3	258.56	0	0.00	258.00	1.3	3,004	0.04%
2024/05/06	2	266.00	3	262.67	263.00	-1	3,002	-0.03%
2024/05/03	2	254.50	2	260.25	259.00	0	3,024	0.00%
2024/05/02	7.1	250.87	1	252.50	252.50	6.1	3,062	0.20%
2024/04/30	5	268.80	16.2	270.28	266.50	-11.2	3,045	-0.37%
2024/04/29	1	255.50	0	0.00	261.00	1	3,032	0.03%
2024/04/26	4	254.75	3	255.83	256.50	1	3,028	0.03%
2024/04/25	0.1	246.50	1	246.50	246.50	-1	3,022	-0.03%
2024/04/24	4	244.75	2	245.75	246.50	2	3,042	0.07%
2024/04/23	2	242.25	2	243.64	242.00	0	3,059	0.00%
2024/04/22	1.1	237.20	54	236.19	236.50	-52.9	3,074	-1.72%
2024/04/19	2.2	246.09	2	244.00	243.00	0.2	3,059	0.00%
2024/04/18	2	249.50	2.5	252.03	251.50	-0.5	3,041	-0.02%
2024/04/17	0.2	253.72	1	257.50	249.50	-0.8	3,033	-0.03%
2024/04/16	0.2	248.00	3	246.17	248.00	-2.8	3,032	-0.09%
2024/04/15	0.3	251.82	4.1	255.31	251.00	-3.7	3,017	-0.12%
2024/04/12	1.3	261.88	1	257.50	259.50	0.3	3,019	0.01%
2024/04/11	3	256.00	5	255.30	254.00	-2	3,013	-0.07%
2024/04/10	15	263.26	6	265.50	259.00	9	2,997	0.30%
2024/04/09	1	251.00	1	253.00	251.50	0	2,986	0.00%
2024/04/08	1	256.50	4	256.75	253.00	-3	2,990	-0.10%
2024/04/03	2	252.00	0	0.00	254.00	2	2,979	0.07%
2024/04/02	1	257.00	0.3	253.00	256.00	0.7	2,983	0.02%
2024/03/29	5	255.00	0	0.00	255.00	5	2,992	0.17%
2024/03/28	0	253.50	1	252.50	252.50	-1	2,985	-0.03%
2024/03/27	0	257.50	0.5	257.42	256.00	-0.5	2,974	-0.02%
2024/03/26	0	260.35	3	257.00	252.50	-3	2,940	-0.10%
2024/03/25	15	257.17	0	0.00	257.50	15	2,894	0.52%
2024/03/22	3	259.98	1	261.00	260.50	2	2,905	0.07%
2024/03/21	16	267.41	2	262.35	267.50	14	2,894	0.48%
2024/03/20	6	252.93	0	0.00	253.50	6	2,894	0.21%
2024/03/19	2.6	260.16	0	0.00	259.50	2.6	2,931	0.09%
2024/03/18	1	259.99	0	256.50	256.00	1	2,974	0.03%
2024/03/13	2.2	259.29	16	263.00	260.00	-13.9	3,088	-0.45%
2024/03/11	2	271.00	3	270.82	269.50	-1	2,987	-0.03%
2024/03/08	9.1	272.42	11.1	271.05	269.00	-1.9	2,942	-0.07%
2024/03/07	28.1	274.75	51	281.07	285.00	-22.9	2,828	-0.81%
2024/03/06	25.1	267.24	75.3	266.61	275.00	-50.3	2,644	-1.90%
2024/03/05	55	262.92	9	258.11	265.00	46	2,522	1.82%
2024/03/04	1	243.00	0.4	243.00	244.00	0.7	2,428	0.03%
2024/03/01	2	239.00	0	237.50	234.00	2	2,420	0.08%
2024/02/29	2.3	232.11	0	234.00	233.00	2.2	2,416	0.09%
2024/02/27	1	230.00	25	228.64	229.50	-24	2,399	-1.00%
2024/02/26	26.3	238.24	2	242.00	237.00	24.3	2,347	1.04%
2024/02/23	9.5	243.52	21.1	240.37	239.00	-11.6	2,292	-0.50%
2024/02/22	7.1	232.77	2.1	232.32	231.50	5	2,199	0.23%
2024/02/21	15	230.09	5.4	230.43	227.50	9.6	2,138	0.45%
2024/02/20	4.1	218.18	6.1	221.51	222.00	-2.1	2,103	-0.10%
2024/02/19	0	213.50	12	214.25	212.50	-12	2,081	-0.58%
2024/02/16	3	207.33	5	209.60	212.50	-2	2,118	-0.09%
2024/02/15	5	203.82	5	208.30	206.50	0	2,114	0.00%
2024/02/05	3	207.67	1	209.00	208.00	2	2,099	0.10%
2024/02/02	1	197.50	3	202.33	203.50	-2	2,146	-0.09%
2024/02/01	17.5	196.95	2	196.00	196.50	15.5	2,186	0.71%
2024/01/31	7.1	202.07	14.2	200.57	200.50	-7.1	2,142	-0.33%
2024/01/30	14.1	203.29	0	0.00	203.00	14.1	2,133	0.66%
2024/01/29	6	203.42	4	204.50	205.50	2	2,119	0.09%
2024/01/26	2.1	199.80	7	201.79	201.50	-4.9	2,141	-0.23%
2024/01/25	38.2	208.46	12	204.00	203.50	26.2	2,154	1.22%
2024/01/24	2.1	212.76	0	0.00	210.50	2.1	2,171	0.10%
2024/01/23	1	216.00	2	217.25	216.00	-1	2,195	-0.05%
2024/01/22	1	216.00	10	216.40	216.00	-9	2,194	-0.41%
2024/01/19	1	214.00	0	0.00	211.50	1	2,189	0.05%
2024/01/18	0.1	213.50	1	212.50	214.00	-1	2,177	-0.04%
2024/01/17	1.2	210.50	1	212.00	211.50	0.2	2,173	0.01%
2024/01/16	1.1	212.52	0	212.00	210.50	1.1	2,173	0.05%
2024/01/15	1	213.00	1	215.50	215.50	0	2,153	0.00%
2024/01/11	2	215.75	3.1	214.97	215.50	-1.1	2,269	-0.05%
2024/01/10	1.1	220.62	5.2	220.98	217.50	-4.1	2,300	-0.18%
2024/01/09	1	217.49	21.1	216.56	216.50	-20.1	2,322	-0.86%
2024/01/04	0	0.00	2	215.00	215.00	-2	2,496	-0.08%
2024/01/03	11	212.50	0	0.00	212.00	11	2,532	0.43%
2024/01/02	2	215.24	0	0.00	215.00	2	2,512	0.08%
2023/12/29	21.3	212.88	2	214.25	213.00	19.3	2,531	0.76%
2023/12/28	1.3	212.31	0	0.00	212.00	1.3	2,545	0.05%
2023/12/27	0.2	211.50	1	211.50	211.50	-0.8	2,556	-0.03%
2023/12/26	0	209.50	0	0.00	208.50	0	2,575	0.00%
2023/12/25	1	206.00	0	207.50	207.00	1	2,619	0.04%
2023/12/22	1.2	208.83	0	0.00	207.50	1.2	2,644	0.05%
2023/12/21	0	205.00	0	0.00	205.00	0	2,660	0.00%
2023/12/19	2	208.24	1	214.00	207.00	1	2,678	0.04%
2023/12/18	3	209.00	10	209.50	207.00	-7	2,666	-0.26%
2023/12/15	9	213.33	16	213.84	211.00	-7	2,669	-0.26%
2023/12/14	7.1	208.08	9	207.39	210.00	-1.9	2,648	-0.07%
2023/12/13	10	201.25	20	199.32	198.00	-10	2,589	-0.39%
2023/12/12	22.5	195.68	5	199.50	194.00	17.5	2,556	0.68%
2023/12/11	2	209.50	0	0.00	209.50	2	2,429	0.08%
2023/12/08	3	211.67	0	0.00	212.00	3	2,429	0.12%
2023/12/06	0	0.00	0	213.00	215.00	0	2,425	0.00%
2023/12/05	2	215.00	0	0.00	212.00	2	2,426	0.08%
2023/12/04	0	0.00	1	218.00	216.00	-1	2,416	-0.04%
2023/12/01	0	0.00	2	216.99	216.50	-2	2,412	-0.08%
2023/11/30	0.1	216.00	3	215.83	215.00	-2.9	2,400	-0.12%
2023/11/29	1	211.50	0	210.00	211.50	1	2,393	0.04%
2023/11/28	5	212.10	7	211.36	211.00	-2	2,377	-0.08%
2023/11/27	3	215.83	0	0.00	213.50	3	2,383	0.13%
2023/11/24	13	220.23	3	222.00	219.50	10	2,388	0.42%
2023/11/22	4	211.40	3	212.67	211.50	1	2,337	0.04%
2023/11/21	2	213.25	4	213.63	213.00	-2	2,386	-0.08%
2023/11/20	1	205.50	3	210.83	211.00	-2	2,467	-0.08%
2023/11/17	5	206.60	1	209.00	206.00	4	2,499	0.16%
2023/11/16	0	0.00	1	209.00	208.00	-1	2,491	-0.04%
2023/11/15	10.1	209.16	3	217.32	206.50	7.1	2,476	0.29%
2023/11/14	0	204.00	1	209.00	208.00	-1	2,440	-0.04%
2023/11/13	2	207.00	1	204.00	205.00	1	2,446	0.04%
2023/11/10	3	207.17	2	207.50	208.50	1	2,435	0.04%
2023/11/09	5	212.89	2	212.50	212.50	3	2,398	0.13%
2023/11/08	1.1	216.23	1	221.00	218.50	0.1	2,345	0.00%
2023/11/07	1	218.50	0	0.00	217.50	1	2,386	0.04%
2023/11/06	0	0.00	1	221.50	219.50	-1	2,427	-0.04%
2023/11/03	3	213.50	3	214.50	214.50	0	2,443	0.00%
2023/11/02	6	211.33	6	210.25	210.50	0	2,449	0.00%
2023/11/01	12	209.79	2	210.00	211.00	10	2,415	0.42%
2023/10/31	4	223.11	4	228.75	218.00	0	2,367	0.00%
2023/10/30	1	221.00	1	224.50	224.00	0	2,377	0.00%
2023/10/27	0	222.50	0	0.00	220.00	0	2,473	0.00%
2023/10/26	2	222.76	2	225.99	224.50	0	2,531	0.00%
2023/10/25	2	224.50	2	228.00	228.50	0	2,570	0.00%
2023/10/24	1	223.00	1	226.00	225.50	0	2,583	0.00%
2023/10/23	1	221.00	1	222.00	221.50	0	2,572	0.00%
2023/10/20	1	218.48	2	222.00	221.50	-1	2,647	-0.04%
2023/10/19	3	218.00	2	218.00	218.00	1	2,656	0.04%
2023/10/18	18	222.28	4	224.25	224.00	14	2,644	0.53%
2023/10/17	5	229.79	1	231.00	229.50	4	2,628	0.15%
2023/10/16	5	231.69	4	230.13	229.00	1	2,618	0.04%
2023/10/13	1	232.50	11	234.86	233.00	-10	2,632	-0.38%
2023/10/12	25.1	230.84	11	231.73	236.00	14.1	2,671	0.53%
2023/10/11	7.1	256.85	0	0.00	253.00	7.1	2,587	0.27%
2023/10/06	0	0.00	1	269.00	269.50	-1	2,608	-0.04%
2023/10/05	1	265.51	1	269.50	269.50	0	2,666	0.00%
2023/10/04	3	265.17	0	0.00	265.50	3	2,684	0.11%
2023/10/03	1	279.99	2	277.75	276.00	-1	2,660	-0.04%
2023/10/02	2	278.25	4.7	280.97	281.50	-2.7	2,721	-0.10%
2023/09/28	0.7	275.31	0	0.00	276.00	0.7	2,725	0.02%
2023/09/27	0	0.00	1.1	273.32	274.00	-1.1	2,711	-0.04%
2023/09/26	0.1	271.50	0	0.00	271.50	0.1	2,751	0.00%
2023/09/25	0	0.00	1	273.50	271.50	-1	2,752	-0.04%
2023/09/22	10	258.00	11	262.23	264.00	-1	2,748	-0.04%
2023/09/21	1	254.50	1	256.50	255.50	0	2,750	0.00%
2023/09/20	1	253.50	2	256.00	261.50	-1	2,748	-0.04%
2023/09/19	1	256.50	0	0.00	255.00	1	2,747	0.04%
2023/09/18	0	0.00	3	258.00	256.50	-3	2,781	-0.11%
2023/09/15	0	264.50	0	0.00	261.50	0	2,807	0.00%
2023/09/14	1	260.00	2	260.00	261.50	-1	2,801	-0.04%
2023/09/13	0	0.00	1	265.00	261.50	-1	2,797	-0.04%
2023/09/12	1	266.00	1	265.50	266.50	0	2,813	0.00%
2023/09/07	2	277.00	2	276.00	275.50	0	2,971	0.00%
2023/09/06	3	274.50	0	0.00	276.00	3	2,987	0.10%
2023/09/05	1	279.99	0	0.00	276.50	1	3,011	0.03%
2023/09/04	0	0.00	0	278.50	278.00	0	3,022	0.00%
2023/09/01	3	273.17	1	277.50	272.00	2	3,017	0.07%
2023/08/31	0.1	280.75	1	279.00	280.00	-0.9	3,019	-0.03%
2023/08/30	2	285.50	2	288.50	285.50	0	3,000	0.00%
2023/08/29	1	278.50	2	282.00	282.00	-1	3,044	-0.03%
2023/08/28	1	279.00	0	0.00	278.00	1	3,090	0.03%
2023/08/25	6	282.67	2	284.00	281.50	4	3,152	0.13%
2023/08/24	12	295.13	6	295.60	295.00	6	3,118	0.19%
2023/08/23	2	279.50	2.3	283.15	280.00	-0.3	3,132	-0.01%
2023/08/22	2	278.25	3.4	278.46	276.50	-1.4	3,163	-0.04%
2023/08/18	0	0.00	1	270.00	266.00	-1	3,157	-0.03%
2023/08/17	0	0.00	3	273.00	272.50	-3	3,136	-0.10%
2023/08/16	1	263.00	0	0.00	267.50	1	3,130	0.03%
2023/08/15	1	272.50	2	274.00	270.50	-1	3,135	-0.03%
2023/08/11	1	260.00	1	265.50	262.00	0	3,128	0.00%
2023/08/10	2.3	256.92	6	254.60	259.00	-3.7	3,075	-0.12%
2023/08/09	0	275.00	0	274.00	272.50	0	3,023	0.00%
2023/08/08	0	275.50	2	277.75	275.00	-2	2,994	-0.07%
2023/08/07	2	274.75	0	272.20	271.50	2	2,963	0.07%
2023/08/04	0.1	260.55	0	0.00	261.50	0.1	2,938	0.00%
2023/08/02	3.3	274.18	3	265.50	261.50	0.3	2,908	0.01%
2023/08/01	9.2	281.49	15	286.13	282.00	-5.8	2,867	-0.20%
2023/07/31	6	283.32	3	288.00	276.00	3	2,781	0.11%
2023/07/28	0	0.00	3.1	279.48	289.00	-3.1	2,741	-0.11%
2023/07/27	2.2	270.23	0	0.00	270.00	2.2	2,707	0.08%
2023/07/26	2.2	278.28	0	0.00	276.00	2.2	2,711	0.08%
2023/07/25	4.1	283.34	6	284.42	279.00	-1.9	2,793	-0.07%
2023/07/24	3	276.83	2	276.25	275.50	1	2,715	0.04%
2023/07/21	3	272.50	2.1	277.53	279.50	0.9	2,680	0.03%
2023/07/20	1	264.00	1	266.92	268.00	0	2,611	0.00%
2023/07/19	0	271.95	1	272.00	269.50	-1	2,585	-0.04%
2023/07/18	4	267.25	2	265.75	266.50	2	2,585	0.08%
2023/07/17	12	269.38	7	269.43	267.50	5	2,558	0.20%
2023/07/14	12	273.67	13	276.62	282.00	-1	2,476	-0.04%
2023/07/13	0	0.00	0	277.00	266.50	0	2,412	0.00%
2023/07/12	3	274.33	2	269.25	271.50	1	2,346	0.04%
2023/07/11	0	0.00	2	260.50	261.00	-2	2,284	-0.09%
2023/07/10	1	255.50	0	255.00	251.50	1	2,243	0.04%
2023/07/07	3	267.00	2	257.25	256.50	1	2,241	0.04%
2023/07/06	1	262.00	1	266.00	264.00	0	2,176	0.00%
2023/07/05	2	272.75	2	270.00	270.50	0	2,155	0.00%
2023/07/04	1	271.00	1	265.00	272.00	0	2,143	0.00%
2023/07/03	0.1	255.00	0	0.00	256.50	0.1	2,093	0.01%
2023/06/30	0	0.00	0	248.00	250.50	0	2,080	0.00%
2023/06/29	0	244.00	0	0.00	246.00	0	2,071	0.00%
2023/06/28	0	0.00	1	249.00	242.50	-1	2,077	-0.05%
2023/06/27	1	244.99	2	245.50	244.50	-1	2,088	-0.05%
2023/06/26	1	248.51	1	251.00	249.00	0	2,083	0.00%
2023/06/21	3	249.17	2	253.00	252.00	1	2,086	0.05%
2023/06/20	1	259.00	0	0.00	255.00	1	2,111	0.05%
2023/06/19	0	0.00	0.3	258.00	258.00	-0.3	2,124	-0.02%
2023/06/16	1	250.00	1	253.50	258.00	0	2,115	0.00%
2023/06/15	2	247.00	2	256.25	255.00	0	2,084	0.00%
2023/06/14	1	244.00	1	247.50	246.00	0	2,066	0.00%
2023/06/13	1	246.00	16	237.28	246.00	-15	2,029	-0.74%
2023/06/12	11	229.73	3	228.00	228.00	8	1,995	0.40%
2023/06/09	8	226.69	3	227.67	228.00	5	2,027	0.25%
2023/06/08	2	225.75	1	226.50	225.00	1	2,003	0.05%
2023/06/07	2	223.75	3	227.00	228.00	-1	2,020	-0.05%
2023/06/06	1	222.00	0	0.00	223.50	1	2,016	0.05%
2023/06/05	10	217.10	10	219.75	219.00	0	2,007	0.00%
2023/06/02	4	220.00	1	223.50	219.00	3	2,003	0.15%
2023/06/01	3	221.67	3	226.17	225.50	0	1,946	0.00%
2023/05/31	1	231.00	1	235.90	233.00	0	1,901	0.00%
2023/05/30	1.1	224.61	4	225.25	226.00	-2.9	1,849	-0.16%
2023/05/29	6	228.33	3	226.67	226.50	3	1,890	0.16%
2023/05/26	3	212.50	11.1	209.32	217.00	-8.1	1,815	-0.45%
2023/05/25	4	196.00	3	196.67	197.50	1	1,751	0.06%
2023/05/24	0	0.00	1	193.00	194.50	-1	1,741	-0.06%
2023/05/23	0	0.00	2	199.50	198.00	-2	1,748	-0.11%
2023/05/22	0.1	202.50	1	206.50	201.00	-0.9	1,752	-0.05%
2023/05/19	2	198.50	9.1	199.45	201.50	-7.1	1,740	-0.41%
2023/05/17	1	194.50	5.5	193.06	194.50	-4.5	1,700	-0.26%
2023/05/16	0	0.00	3	189.50	190.00	-3	1,684	-0.18%
2023/05/12	0	0.00	1	188.00	188.50	-1	1,691	-0.06%
2023/05/11	3	184.33	1	183.50	183.50	2	1,693	0.12%
2023/05/10	0	0.00	1	189.50	190.00	-1	1,691	-0.06%
2023/05/09	3	189.50	1.1	190.56	190.50	1.9	1,696	0.11%
2023/05/08	4	191.63	0	0.00	191.00	4	1,690	0.24%
2023/05/05	0	0.00	1	190.00	190.00	-1	1,683	-0.06%
2023/05/04	0	0.00	1	189.50	189.50	-1	1,669	-0.06%
2023/05/03	2.3	184.68	1	183.50	183.50	1.3	1,650	0.08%
2023/04/28	0	0.00	9.5	190.56	190.00	-9.5	1,620	-0.58%
2023/04/27	0	0.00	1	179.00	179.00	-1	1,540	-0.06%
2023/04/25	5.2	178.37	5	178.00	173.00	0.2	1,529	0.01%
2023/04/24	0	0.00	0	178.00	176.50	0	1,539	0.00%
2023/04/21	1	176.50	3	177.34	178.00	-2	1,551	-0.13%
2023/04/20	1	174.00	1	176.50	175.50	0	1,528	0.00%
2023/04/19	3	175.50	1	174.00	174.00	2	1,525	0.13%
2023/04/17	1	177.50	0	0.00	177.00	1	1,555	0.06%
2023/04/13	0	0.00	0.2	179.45	179.50	-0.2	1,547	-0.01%
2023/04/12	4	177.24	2	177.00	177.00	2	1,541	0.13%
2023/04/11	2	177.49	2	177.50	178.00	0	1,534	0.00%
2023/04/10	3	178.83	2	177.01	177.00	1	1,515	0.07%
2023/04/07	1	178.50	2	180.75	180.50	-1	1,504	-0.07%
2023/03/30	1	178.50	3	179.00	178.00	-2	1,468	-0.14%
2023/03/29	2	178.75	2.2	177.41	178.50	-0.2	1,457	-0.01%
2023/03/28	6	181.75	7.3	182.48	177.50	-1.3	1,456	-0.09%
2023/03/27	1	177.00	31	179.44	178.50	-30	1,430	-2.10%
2023/03/24	3.2	181.38	4.2	181.79	181.50	-1	1,424	-0.07%
2023/03/23	30.2	179.00	4	176.63	179.00	26.2	1,374	1.91%
2023/03/22	1	168.50	1	171.00	171.00	0	1,325	0.00%
2023/03/21	3	165.17	3	168.50	168.00	0	1,301	0.00%
2023/03/20	1.2	165.50	0	0.00	165.00	1.2	1,286	0.09%
2023/03/17	2.1	164.06	1	165.00	164.00	1.1	1,316	0.08%
2023/03/16	9.1	164.85	3	163.50	163.50	6.1	1,287	0.47%
2023/03/15	8	166.88	1	168.00	167.50	7	1,260	0.56%
2023/03/14	5.1	167.73	1	168.06	168.00	4.1	1,228	0.33%
2023/03/13	0.1	174.00	0	0.00	173.50	0.1	1,185	0.01%
2023/03/10	2.2	175.46	0	0.00	175.00	2.2	1,184	0.18%
2023/03/09	1.1	178.09	0	0.00	178.00	1.1	1,201	0.09%
2023/03/08	1	179.52	0	0.00	179.50	1	1,214	0.09%
2023/03/07	1	181.50	1	180.02	180.50	0	1,207	0.00%
2023/03/03	0.1	179.50	0	0.00	178.50	0.1	1,180	0.01%
2023/03/02	1	178.00	1	178.00	178.50	0	1,177	0.00%
2023/03/01	12.1	177.71	8	175.44	178.50	4.1	1,157	0.35%
2023/02/24	8.5	189.17	2	185.75	184.50	6.5	1,085	0.60%
2023/02/22	3	191.50	28	194.32	195.00	-25	1,009	-2.48%
2023/02/21	25	195.40	2.3	196.43	196.00	22.7	1,006	2.26%
2023/02/20	2	191.00	0	0.00	190.50	2	1,000	0.20%
2023/02/17	1	188.50	1	191.50	193.00	0	1,003	0.00%
2023/02/16	3.1	187.35	2	190.00	191.00	1.1	1,030	0.11%
2023/02/15	0.2	189.25	0	0.00	189.00	0.2	1,057	0.02%
2023/02/13	1	191.00	1	193.50	189.00	0	1,096	0.00%
2023/02/09	1	190.00	0	0.00	190.50	1	1,111	0.09%
2023/02/08	0	0.00	3.1	192.18	192.50	-3.1	1,111	-0.28%
2023/02/06	1	191.00	0	0.00	191.50	1	1,124	0.09%
2023/02/03	1	188.00	1.1	190.00	190.50	-0.1	1,156	-0.01%
2023/02/02	0	190.50	1.1	192.00	191.50	-1.1	1,157	-0.09%
2023/01/31	0	0.00	1	186.00	185.00	-1	1,159	-0.09%
2023/01/30	6	183.92	7.1	183.99	184.00	-1.1	1,154	-0.09%
2023/01/17	2.2	179.74	0	0.00	181.00	2.2	1,148	0.19%
2023/01/16	2	185.50	0	0.00	183.00	2	1,135	0.18%
2023/01/13	1	188.50	1	192.00	186.50	0	1,140	0.00%
2023/01/12	0	0.00	1.1	191.04	188.50	-1.1	1,154	-0.09%
2023/01/11	1	187.50	0	0.00	181.00	1	1,146	0.09%
2023/01/10	0	0.00	0	193.50	193.50	0	1,143	0.00%
2023/01/09	0	0.00	1	195.00	193.50	-1	1,148	-0.09%
2023/01/06	5	195.00	12.1	193.92	193.50	-7.1	1,159	-0.61%
2022/12/30	0	0.00	0.1	183.02	181.00	-0.1	1,241	0.00%
2022/12/28	0.1	179.00	0	0.00	179.50	0.1	1,265	0.00%
2022/12/22	0.1	180.00	0	0.00	178.00	0.1	1,358	0.01%
2022/12/20	0	0.00	0.1	184.50	180.00	-0.1	1,396	0.00%
2022/12/19	0.1	181.00	0	0.00	180.50	0.1	1,405	0.00%
2022/12/15	0	181.00	0	0.00	180.00	0	1,447	0.00%
2022/12/14	1	178.50	0	0.00	180.00	1	1,494	0.07%
2022/12/09	3.2	176.31	2	179.00	177.50	1.2	1,622	0.07%
2022/12/08	0	0.00	10	186.50	190.00	-10	1,651	-0.61%
2022/12/06	0.1	190.00	7	191.07	188.50	-6.9	1,810	-0.38%
2022/12/05	1	192.50	0	0.00	191.00	1	1,875	0.05%
2022/12/02	0	0.00	0	198.00	195.50	0	1,890	0.00%
2022/12/01	9	203.56	2	200.00	197.00	7	1,897	0.37%
2022/11/29	1	188.50	0	0.00	189.50	1	1,876	0.05%
2022/11/28	0	186.00	0	0.00	190.00	0	1,885	0.00%
2022/11/17	10	188.50	1	188.00	188.50	9	1,906	0.47%
2022/11/16	0	0.00	2	190.75	192.00	-2	1,890	-0.11%
2022/11/15	1	190.50	0	0.00	193.50	1	1,865	0.05%
2022/11/14	3	197.17	2	196.75	193.50	1	1,851	0.05%
2022/11/11	1	192.00	16	194.03	194.00	-15	1,825	-0.82%
2022/11/09	1	183.00	0	0.00	185.50	1	1,779	0.06%
2022/11/08	0	0.00	2	181.25	180.50	-2	1,760	-0.11%
2022/11/03	0	0.00	1	175.50	175.50	-1	1,751	-0.06%
2022/11/01	5	180.60	3	177.00	173.50	2	1,734	0.12%
2022/10/27	1	172.50	0	0.00	171.50	1	1,688	0.06%
2022/10/26	2	170.00	2	169.75	169.50	0	1,683	0.00%
2022/10/25	1	170.00	1	172.50	169.50	0	1,722	0.00%
2022/10/24	1	174.00	1	172.00	171.00	0	1,730	0.00%
2022/10/20	1	174.00	1	177.00	174.00	0	1,731	0.00%
2022/10/18	2	177.50	1	179.00	176.00	1	1,699	0.06%
2022/10/17	2	183.75	3	182.83	182.50	-1	1,681	-0.06%
2022/10/14	1	181.50	3	182.67	181.50	-2	1,667	-0.12%
2022/10/13	10	181.75	25	177.22	177.00	-15	1,650	-0.91%
2022/10/12	0	0.00	31	172.47	173.50	-31	1,611	-1.92%
2022/10/11	1	178.50	2	169.00	169.00	-1	1,593	-0.06%
2022/10/07	1	184.50	1	187.00	186.00	0	1,550	0.00%
2022/10/06	2	188.00	1.1	186.59	186.50	0.9	1,534	0.06%
2022/10/05	0.1	189.00	2	188.25	186.50	-2	1,532	-0.13%
2022/10/04	4	185.13	1	183.50	184.00	3	1,514	0.20%
2022/10/03	0.1	177.50	0	0.00	176.50	0.1	1,492	0.00%
2022/09/30	1	180.00	0	0.00	180.00	1	1,484	0.07%
2022/09/27	1	183.00	2	185.50	184.00	-1	1,428	-0.07%
2022/09/26	1	182.50	0	0.00	180.00	1	1,425	0.07%
2022/09/23	1	185.00	0	0.00	186.00	1	1,412	0.07%
2022/09/22	1	187.00	1	190.00	192.00	0	1,402	0.00%
2022/09/21	1	191.00	0	0.00	190.50	1	1,374	0.07%
2022/09/20	1	196.50	4	198.50	196.50	-3	1,335	-0.22%
2022/09/19	5	199.50	37	202.01	196.00	-32	1,319	-2.42%
2022/09/16	1	196.50	69	199.43	198.50	-68	1,270	-5.35%
2022/09/15	19	201.05	3.1	201.37	202.50	15.9	1,193	1.33%
2022/09/14	2	200.50	1	201.00	200.00	1	1,118	0.09%
2022/09/13	1	207.00	20.1	205.85	203.50	-19.1	1,050	-1.82%
2022/09/12	134	195.93	12	195.79	193.50	122	949	12.85%	大買/鉅額交易
2022/09/08	0.1	184.00	2.1	184.24	184.50	-2.1	885	-0.23%
2022/09/07	1	182.49	1	182.00	180.00	0	860	0.00%
2022/09/06	4	183.11	2	178.00	175.00	2	841	0.24%
2022/09/05	1.1	175.05	0	0.00	175.00	1.1	807	0.14%
2022/09/02	5.1	179.18	4	177.13	176.00	1.1	782	0.14%
2022/09/01	0	0.00	2	185.50	187.50	-2	757	-0.26%
2022/08/31	0	0.00	3	187.00	188.50	-3	743	-0.40%
2022/08/30	1	183.00	2	182.75	183.00	-1	715	-0.14%
2022/08/29	3	175.83	1	178.00	178.50	2	708	0.28%
2022/08/25	1	178.50	0	0.00	178.50	1	708	0.14%
2022/08/18	1	179.00	0	0.00	182.50	1	722	0.14%
2022/08/16	0	0.00	1	184.00	184.00	-1	709	-0.14%
2022/08/15	1	179.00	1	180.50	182.00	0	694	0.00%
2022/08/12	0	0.00	0.2	185.50	185.50	-0.2	684	-0.02%
2022/08/11	0	0.00	1	182.00	183.00	-1	680	-0.15%
2022/08/10	1	179.50	1	180.00	180.00	0	672	0.00%
2022/08/05	0	0.00	1	175.00	173.00	-1	656	-0.15%
2022/08/02	1	171.50	0	0.00	173.50	1	667	0.15%
2022/08/01	2	176.99	4	174.13	175.50	-2	647	-0.30%
2022/07/29	0	0.00	3.2	169.97	172.00	-3.2	601	-0.53%
2022/07/27	2	149.50	2	152.00	152.00	0	569	0.00%
2022/07/19	0	0.00	1	156.00	156.50	-1	590	-0.17%
2022/07/18	1	157.00	1	157.00	157.50	0	588	0.00%
2022/07/15	1	153.00	0	0.00	152.00	1	586	0.17%
2022/07/14	0	0.00	2	156.00	157.00	-2	585	-0.34%
2022/07/13	0	0.00	1	156.00	155.00	-1	589	-0.17%
2022/07/12	6	150.58	7	150.43	150.50	-1	580	-0.17%
2022/07/11	0	0.00	2	149.00	148.50	-2	575	-0.35%
2022/07/08	1	144.00	2	146.75	146.50	-1	576	-0.17%
2022/07/07	1	138.00	0	0.00	141.50	1	582	0.17%
2022/06/30	1	153.50	1	152.50	153.00	0	593	0.00%
2022/06/29	3.1	155.81	0	0.00	154.50	3.1	588	0.53%
2022/06/27	3	161.83	3	163.00	163.50	0	567	0.00%
2022/06/24	2	160.75	2	159.50	160.50	0	562	0.00%
2022/06/22	2	159.75	2	158.50	159.00	0	553	0.00%
2022/06/21	0	0.00	3	159.67	160.50	-3	555	-0.54%
2022/06/20	3	158.33	4	156.00	156.50	-1	563	-0.18%
2022/06/17	3	158.83	3	159.50	158.50	0	560	0.00%
2022/06/16	3	165.33	1	160.50	160.00	2	550	0.36%
2022/06/15	0	0.00	0.1	165.50	166.50	-0.1	554	-0.02%
2022/06/10	0	0.00	0.1	169.50	169.00	-0.1	579	-0.01%
2022/06/08	0	0.00	1	169.00	170.50	-1	591	-0.17%
2022/06/07	1	172.00	0	0.00	168.50	1	595	0.17%
2022/05/30	0	0.00	3	164.17	164.50	-3	625	-0.48%
2022/05/27	0	0.00	1	159.50	159.00	-1	634	-0.16%
2022/05/25	1	152.50	1	153.50	153.00	0	653	0.00%
2022/05/24	1	153.00	0	0.00	153.00	1	669	0.15%
2022/05/23	1.2	157.08	0	0.00	157.00	1.2	670	0.18%
2022/05/20	0	160.00	0	0.00	159.50	0	674	0.00%
2022/05/19	1	156.50	1	159.50	158.00	0	674	0.00%
2022/05/18	1	159.50	0	0.00	159.00	1	674	0.15%
2022/05/17	0	0.00	3	160.00	159.50	-3	669	-0.45%
2022/05/13	0	0.00	1	159.50	158.50	-1	674	-0.15%
2022/05/12	1	154.00	1	154.50	153.00	0	674	0.00%
2022/05/11	3	154.83	0	0.00	152.00	3	668	0.45%
2022/05/09	0	0.00	1.2	161.84	162.00	-1.2	664	-0.18%
2022/05/06	1	163.50	1	165.00	164.00	0	676	0.00%
2022/05/05	2	168.50	2	168.50	168.00	0	702	0.00%
2022/05/04	3	167.50	3	167.50	167.50	0	718	0.00%
2022/05/03	1	164.50	1	166.50	166.50	0	726	0.00%
2022/04/29	1	163.00	2	165.50	166.50	-1	736	-0.14%
2022/04/27	1	155.00	4	156.13	156.50	-3	776	-0.39%
2022/04/26	4	161.75	2	157.00	158.00	2	782	0.26%
2022/04/25	2	161.50	2	162.75	162.00	0	778	0.00%
2022/04/22	1	167.00	0	0.00	167.50	1	780	0.13%
2022/04/19	0	0.00	0	170.50	170.50	0	946	0.00%
2022/04/14	1	170.50	0	0.00	169.50	1	1,121	0.09%
2022/04/12	0	0.00	2	165.75	163.50	-2	1,111	-0.18%
2022/04/11	1	166.50	1	165.50	166.00	0	1,084	0.00%
2022/04/08	7	169.21	3	169.33	169.00	4	1,063	0.38%
2022/03/30	1	181.00	0	0.00	181.00	1	1,032	0.10%
2022/03/29	0	0.00	1	179.00	178.00	-1	1,049	-0.10%
2022/03/23	1	177.50	1	179.00	178.00	0	1,083	0.00%
2022/03/22	1	178.00	1	176.50	176.50	0	1,069	0.00%
2022/03/21	1	177.50	0	0.00	178.50	1	1,065	0.09%
2022/03/18	0	0.00	1	179.50	177.50	-1	1,066	-0.09%
2022/03/17	4	179.50	4	178.00	177.50	0	1,063	0.00%
2022/03/10	3	180.50	0	0.00	180.50	3	1,027	0.29%
2022/03/09	1	179.00	1.2	176.30	176.50	-0.2	1,021	-0.02%
2022/03/08	2.1	181.95	0	0.00	177.00	2.1	1,016	0.21%
2022/03/04	2	189.75	0	0.00	189.50	2	1,024	0.20%
2022/03/03	0	193.50	0	0.00	195.00	0	1,015	0.00%
2022/02/24	5	189.70	3	188.20	187.00	2	987	0.20%
2022/02/22	1	197.00	0	0.00	194.50	1	977	0.10%
2022/02/21	1	198.50	0	0.00	198.50	1	974	0.10%
2022/02/18	3	200.50	0	0.00	200.00	3	974	0.31%
2022/02/17	0	0.00	2	204.50	203.00	-2	977	-0.20%
2022/02/16	2	201.75	0	0.00	201.50	2	976	0.20%
2022/02/15	1	200.00	0	0.00	199.50	1	974	0.10%
2022/02/11	0	0.00	1	205.50	208.00	-1	973	-0.10%
2022/02/10	3	207.00	2	208.50	211.00	1	974	0.10%
2022/02/09	0	0.00	1	218.00	217.50	-1	970	-0.10%
2022/02/08	0	217.33	3	217.50	218.00	-3	972	-0.31%
2022/02/07	2	217.25	0	0.00	219.00	2	964	0.21%
2022/01/26	0	0.00	1	212.00	212.00	-1	949	-0.11%
2022/01/25	8	213.94	10	206.20	206.00	-2	950	-0.21%
2022/01/24	6	212.75	10	216.10	217.50	-4	951	-0.42%
2022/01/21	8	213.00	6	212.00	213.00	2	951	0.21%
2022/01/20	6	220.50	6	219.67	218.00	0	924	0.00%
2022/01/19	8	218.31	6	220.00	220.50	2	907	0.22%
2022/01/18	0	215.50	1	216.50	218.00	-1	910	-0.11%
2022/01/17	4	210.88	4.1	216.47	216.00	-0.1	909	-0.01%
2022/01/14	7	206.86	5.1	207.16	207.00	1.9	898	0.21%
2022/01/13	10.1	218.26	13	212.96	213.00	-2.9	880	-0.33%
2022/01/12	9	215.06	11	215.36	221.50	-2	846	-0.24%
2022/01/11	19	233.55	8	233.44	232.50	11	744	1.48%
2022/01/10	3.1	219.90	1	217.00	225.50	2.1	647	0.32%
2022/01/07	0	0.00	2.2	213.69	211.00	-2.2	606	-0.37%
2022/01/05	1	199.00	0	0.00	199.00	1	579	0.17%
2021/12/30	0	0.00	2	199.50	200.00	-2	601	-0.33%
2021/12/29	1	201.50	0	0.00	203.50	1	633	0.16%
2021/12/28	0.1	203.50	0	0.00	205.50	0.1	654	0.02%
2021/12/27	2	208.00	0	203.00	207.50	2	659	0.30%
2021/12/24	0	0.00	12	201.04	205.00	-12	660	-1.82%
2021/12/23	5	203.50	5	200.70	206.00	0	661	0.00%
2021/12/22	6	193.75	9	192.00	195.00	-3	637	-0.47%
2021/12/21	0	0.00	3.1	187.94	188.00	-3.1	621	-0.49%
2021/12/20	1	183.50	0	186.00	186.00	1	629	0.16%
2021/12/17	0.1	183.00	1.1	186.50	187.00	-1	626	-0.16%
2021/12/16	0	0.00	1	184.00	184.00	-1	619	-0.16%
2021/12/15	2	183.00	0	0.00	183.00	2	633	0.32%
2021/12/14	0	0.00	1	185.00	183.00	-1	639	-0.16%
2021/12/13	0	0.00	2	185.25	186.00	-2	642	-0.31%
2021/12/10	2	182.00	1	183.00	182.00	1	641	0.16%
2021/12/09	1	184.00	0	0.00	181.50	1	647	0.15%
2021/12/06	0	0.00	3.1	183.85	188.00	-3.1	643	-0.48%
2021/12/02	1	180.00	0	0.00	181.00	1	645	0.15%
2021/12/01	3.1	180.73	8	181.50	184.00	-4.9	643	-0.76%
2021/11/30	5	184.90	2	190.00	185.50	3	635	0.47%
2021/11/29	2	182.00	0	0.00	183.00	2	616	0.32%
2021/11/26	9	185.44	3.1	185.18	185.00	5.9	616	0.96%
2021/11/25	1	181.50	1	184.00	185.00	0	608	0.00%
2021/11/23	3	181.00	3	182.67	184.00	0	604	0.00%
2021/11/22	1	184.00	0	185.00	185.00	1	611	0.16%
2021/11/19	3.1	182.16	0	0.00	181.50	3.1	611	0.50%
2021/11/18	2	189.50	0	0.00	187.00	2	601	0.33%
2021/11/16	1	190.50	1	189.04	189.50	0	603	0.00%
2021/11/15	0	0.00	1	190.50	190.50	-1	600	-0.17%
2021/11/11	1	188.00	1	189.50	188.00	0	613	0.00%
2021/11/10	2	190.00	1	191.50	190.50	1	618	0.16%
2021/11/08	0	0.00	1	191.50	189.00	-1	612	-0.16%
2021/11/05	2	186.75	1	189.50	189.00	1	612	0.16%
2021/11/04	1	189.00	0	0.00	189.00	1	613	0.16%
2021/11/01	0	0.00	3	187.83	188.50	-3	602	-0.50%
2021/10/29	0.1	184.00	3	184.83	181.00	-2.9	599	-0.48%
2021/10/28	5	184.20	4	185.63	184.50	1	592	0.17%
2021/10/27	1	181.00	1	180.50	181.00	0	589	0.00%
2021/10/26	1	182.50	1	183.50	182.00	0	602	0.00%
2021/10/25	6	175.08	0	0.00	174.50	6	589	1.02%
2021/10/19	1	185.50	0	0.00	186.00	1	593	0.17%
2021/10/18	0	181.50	0	0.00	180.00	0	591	0.00%
2021/10/14	1	179.50	0	0.00	178.50	1	618	0.16%
2021/10/13	1	181.00	1	181.50	183.50	0	652	0.00%
2021/10/08	1	185.50	0	0.00	186.00	1	703	0.14%
2021/10/07	6	192.67	5	190.10	190.00	1	706	0.14%
2021/10/06	3	188.00	5	187.20	190.00	-2	709	-0.28%
2021/10/05	2	180.00	4	182.88	181.00	-2	710	-0.28%
2021/10/04	2	177.25	1	177.00	178.50	1	693	0.14%
2021/09/29	5	175.50	0	0.00	174.00	5	683	0.73%
2021/09/27	1	182.00	4	182.88	182.50	-3	688	-0.44%
2021/09/24	3	179.50	0	0.00	177.50	3	683	0.44%
2021/09/22	1	175.50	0	0.00	179.00	1	680	0.15%
2021/09/15	0	0.00	2	176.25	176.50	-2	669	-0.30%
2021/09/14	1	178.00	0	0.00	177.50	1	672	0.15%
2021/08/31	1	177.50	0	0.00	179.50	1	710	0.14%
2021/08/24	2	179.25	1	178.50	178.50	1	731	0.14%
2021/08/20	1	178.50	1	177.50	177.50	0	742	0.00%
2021/08/18	0	0.00	0.1	181.00	181.50	-0.1	751	-0.01%
2021/08/17	1	178.00	1	176.50	175.50	0	746	0.00%
2021/08/16	0	0.00	2	178.50	179.50	-2	751	-0.27%
2021/08/13	0	0.00	1	179.00	179.00	-1	751	-0.13%
2021/08/11	1	175.00	0	0.00	176.50	1	747	0.13%
2021/08/10	3	182.17	2	181.00	181.00	1	747	0.13%
2021/08/09	2	185.75	2	187.00	187.00	0	749	0.00%
2021/08/06	1	186.50	1	190.50	189.00	0	767	0.00%
2021/08/05	2.2	189.76	1	186.00	186.00	1.2	785	0.15%
2021/08/04	4	192.38	0	0.00	190.00	4	798	0.50%
2021/08/03	2	193.75	2	193.00	193.50	0	805	0.00%
2021/07/30	2	193.25	2	197.25	196.50	0	804	0.00%
2021/07/28	5	200.00	0	0.00	196.00	5	821	0.61%
2021/07/27	2	204.00	2	203.50	204.00	0	846	0.00%
2021/07/23	0	0.00	2	203.50	203.50	-2	887	-0.23%
2021/07/19	0	0.00	0	211.50	212.00	0	926	0.00%
2021/07/15	3	202.33	2	201.00	201.50	1	874	0.11%
2021/07/14	1	203.50	0	0.00	203.00	1	866	0.12%
2021/07/13	0	0.00	20	201.08	201.00	-20	870	-2.30%
2021/07/12	20	206.00	3	202.33	206.50	17	859	1.98%
2021/07/09	0	0.00	2	197.00	196.50	-2	833	-0.24%
2021/07/05	1	196.00	0	0.00	197.00	1	916	0.11%
2021/07/01	3	197.50	1	197.50	198.50	2	937	0.21%
2021/06/30	0	0.00	1	191.50	191.50	-1	945	-0.11%
2021/06/24	0	0.00	1	194.00	196.50	-1	971	-0.10%
2021/06/22	6	192.92	1	192.50	193.00	5	990	0.50%
2021/06/17	2	198.25	0	0.00	198.00	2	1,018	0.20%
2021/06/16	0	0.00	1	201.50	200.00	-1	1,030	-0.10%
2021/06/11	1	200.00	0	0.00	199.50	1	1,055	0.09%
2021/06/10	1	199.00	2	200.00	201.00	-1	1,076	-0.09%
2021/06/09	2	196.50	0	0.00	198.00	2	1,078	0.19%
2021/06/08	0	0.00	1	196.00	196.00	-1	1,072	-0.09%
2021/06/03	0	0.00	8	193.06	194.50	-8	1,086	-0.74%
2021/05/31	3	187.33	0	0.00	188.50	3	1,112	0.27%
2021/05/28	2	192.00	0	0.00	192.00	2	1,123	0.18%
2021/05/26	1	193.50	0	0.00	189.00	1	1,178	0.08%
2021/05/25	0	0.00	1	191.00	192.50	-1	1,186	-0.08%
2021/05/24	1	192.00	5	189.40	189.00	-4	1,197	-0.33%
2021/05/21	2	184.25	0	0.00	183.00	2	1,216	0.16%
2021/05/18	0	0.00	2.3	188.30	186.50	-2.3	1,309	-0.18%
2021/05/17	1	179.00	1	179.00	180.00	0	1,362	0.00%
2021/05/14	3	183.33	7	185.93	189.00	-4	1,371	-0.29%
2021/05/13	2	176.50	4.2	178.74	179.50	-2.2	1,363	-0.16%
2021/05/12	3	167.83	56	162.20	166.00	-53	1,354	-3.91%
2021/05/11	2	176.00	7	178.50	178.50	-5	1,366	-0.37%
2021/05/10	1	182.00	2	181.50	181.00	-1	1,389	-0.07%
2021/05/07	5	180.90	1	183.00	183.50	4	1,432	0.28%
2021/05/06	1	180.00	6	180.25	182.00	-5	1,468	-0.34%
2021/05/05	53.5	182.88	1	179.00	179.00	52.5	1,482	3.54%
2021/05/04	3	186.17	2	183.50	183.00	1	1,534	0.07%
2021/05/03	4.1	188.09	1	186.50	186.50	3.1	1,544	0.20%
2021/04/29	8	197.44	3	197.33	194.00	5	1,593	0.31%
2021/04/28	4	204.50	0	0.00	206.00	4	1,572	0.25%
2021/04/27	1	205.48	1	204.50	205.00	0	1,575	0.00%
2021/04/26	0	0.00	3.3	207.73	208.00	-3.3	1,591	-0.21%
2021/04/23	2.1	205.20	5	201.20	205.00	-3	1,588	-0.19%
2021/04/22	2	195.00	2.2	194.83	195.00	-0.2	1,575	-0.01%
2021/04/21	1	190.50	3	192.67	192.50	-2	1,579	-0.13%
2021/04/20	2	190.50	2.1	192.43	191.50	-0.1	1,664	-0.01%
2021/04/19	0	0.00	2	192.75	192.00	-2	1,783	-0.11%
2021/04/16	1	184.00	2	186.75	186.00	-1	1,804	-0.06%
2021/04/15	3	183.00	2	184.28	184.00	1	1,806	0.05%
2021/04/14	2	185.25	2	187.75	185.00	0	1,805	0.00%
2021/04/13	4	185.25	1.1	184.36	184.00	2.9	1,807	0.16%
2021/04/12	4	189.01	0	0.00	188.00	4	1,802	0.22%
2021/04/09	3	202.50	8	201.06	197.00	-5	1,799	-0.28%
2021/04/08	4.1	194.89	3	196.50	197.00	1.1	1,757	0.06%
2021/04/06	3	193.83	2	194.50	194.00	1	1,740	0.06%
2021/04/01	0	0.00	2	190.00	192.00	-2	1,726	-0.12%
2021/03/31	3	187.67	2	185.50	188.50	1	1,713	0.06%
2021/03/30	0	0.00	1	191.50	191.50	-1	1,705	-0.06%
2021/03/29	2	191.25	0	0.00	190.50	2	1,701	0.12%
2021/03/26	1	190.50	7	191.86	192.00	-6	1,700	-0.35%
2021/03/24	1	185.50	1	185.50	185.50	0	1,720	0.00%
2021/03/23	1.5	186.93	0	0.00	186.50	1.5	1,720	0.09%
2021/03/19	1	183.00	0	0.00	185.00	1	1,735	0.06%
2021/03/18	1	186.00	0	0.00	188.50	1	1,729	0.06%
2021/03/17	3	185.67	0	0.00	185.50	3	1,746	0.17%
2021/03/16	0	0.00	1	185.00	184.00	-1	1,774	-0.06%
2021/03/15	3	186.17	3	185.83	185.00	0	1,798	0.00%
2021/03/12	3	191.67	2	190.50	190.50	1	1,812	0.06%
2021/03/11	1	192.00	1	193.00	192.00	0	1,826	0.00%
2021/03/10	4	191.25	3	190.00	189.50	1	1,821	0.05%
2021/03/09	3	190.67	2	189.50	189.50	1	1,820	0.05%
2021/03/08	0	0.00	1	201.00	194.50	-1	1,821	-0.05%
2021/03/05	1	197.50	0	0.00	196.00	1	1,862	0.05%
2021/03/03	4	203.00	0	0.00	205.00	4	1,852	0.22%
2021/03/02	2	208.50	4	211.38	204.50	-2	1,839	-0.11%
2021/02/26	3	204.33	7	205.07	204.50	-4	1,833	-0.22%
2021/02/25	1	213.00	0	0.00	209.50	1	1,800	0.06%
2021/02/24	1	215.50	3	215.83	214.00	-2	1,802	-0.11%
2021/02/23	8	220.06	11	220.00	217.00	-3	1,793	-0.17%
2021/02/22	12	220.46	4.1	224.54	223.00	7.9	1,773	0.45%
2021/02/19	0	0.00	1	219.50	218.50	-1	1,749	-0.06%
2021/02/18	5	215.60	3	217.50	215.50	2	1,723	0.12%
2021/02/17	8.1	226.44	2	219.50	227.00	6.1	1,690	0.36%
2021/02/05	2	208.75	1	206.50	206.50	1	1,632	0.06%
2021/02/04	2	209.50	0	0.00	214.50	2	1,618	0.12%
2021/02/03	2	216.00	3	212.33	214.00	-1	1,609	-0.06%
2021/02/02	4	213.50	8	210.88	215.00	-4	1,612	-0.25%
2021/02/01	6	196.25	10	197.80	200.50	-4	1,595	-0.25%
2021/01/29	2	202.75	6	198.33	189.00	-4	1,579	-0.25%
2021/01/28	11	202.86	12.1	203.59	201.50	-1.1	1,566	-0.07%
2021/01/27	14	215.25	1	214.50	216.00	13	1,531	0.85%
2021/01/26	7	219.71	6	221.42	219.00	1	1,508	0.07%
2021/01/25	2	211.50	12	215.88	217.00	-10	1,463	-0.68%
2021/01/22	12	215.83	23	204.63	216.00	-11	1,476	-0.74%
2021/01/21	12	194.92	6	196.75	198.00	6	1,416	0.42%
2021/01/20	3	193.33	1	198.50	193.50	2	1,408	0.14%
2021/01/19	6	196.25	11	195.55	199.50	-5	1,400	-0.36%
2021/01/18	1	184.50	1	187.00	188.00	0	1,370	0.00%
2021/01/15	14	194.50	6	191.58	190.50	8	1,366	0.59%
2021/01/13	10	200.15	25	205.94	205.00	-15	1,352	-1.11%
2021/01/12	41	197.94	42	196.21	200.00	-1	1,267	-0.08%
2021/01/11	0	0.00	9	179.39	182.00	-9	1,144	-0.79%
2021/01/08	1	170.00	1	171.50	172.00	0	1,114	0.00%
2021/01/07	2	172.00	0	0.00	172.50	2	1,113	0.18%
2021/01/06	7	175.64	3	177.83	176.50	4	1,105	0.36%
2021/01/05	3	176.50	8	178.81	180.00	-5	1,101	-0.45%
2021/01/04	1	174.50	5	172.50	177.00	-4	1,101	-0.36%
2020/12/31	0	0.00	5	169.60	168.00	-5	1,083	-0.46%
2020/12/29	8	169.94	1	169.00	168.00	7	1,082	0.65%
2020/12/28	1	170.00	0	0.00	170.00	1	1,088	0.09%
2020/12/25	0	0.00	3	171.00	171.00	-3	1,092	-0.27%
2020/12/24	1	172.50	0	0.00	171.00	1	1,096	0.09%
2020/12/22	1	176.00	0	0.00	171.50	1	1,103	0.09%
2020/12/21	1	173.00	1	176.00	176.00	0	1,107	0.00%
2020/12/18	6	175.75	7	181.71	174.00	-1	1,099	-0.09%
2020/12/17	4	178.38	4	175.13	179.00	0	1,065	0.00%
2020/12/16	2	178.00	0	0.00	176.00	2	1,064	0.19%
2020/12/15	1	178.00	7	179.71	180.50	-6	1,057	-0.57%
2020/12/11	9	175.67	3	172.33	175.00	6	1,028	0.58%
2020/12/10	0	0.00	9	174.94	178.00	-9	1,003	-0.90%
2020/12/09	2	169.75	8	169.76	171.50	-6	960	-0.63%
2020/12/08	5	164.30	74	165.50	166.00	-69	924	-7.46%
2020/12/07	0	0.00	33	162.48	163.00	-33	901	-3.66%
2020/12/04	2	157.75	2	159.50	157.50	0	885	0.00%
2020/12/03	1	157.50	0	0.00	158.00	1	885	0.11%
2020/12/02	1	158.50	3	160.33	158.50	-2	890	-0.22%
2020/12/01	5	159.00	76	158.50	159.00	-71	886	-8.01%
2020/11/30	4	150.00	6	154.08	150.00	-2	846	-0.24%
2020/11/27	4	151.50	1	152.00	151.00	3	848	0.35%
2020/11/26	2	154.25	0	0.00	153.50	2	862	0.23%
2020/11/25	24	154.94	3	157.00	154.50	21	870	2.41%
2020/11/24	1	154.00	0	0.00	155.00	1	881	0.11%
2020/11/23	3	154.83	53	156.00	155.00	-50	892	-5.60%
2020/11/20	0	0.00	75	151.75	152.50	-75	905	-8.29%
2020/11/18	1	150.00	11.2	150.50	150.00	-10.2	923	-1.10%
2020/11/17	1	149.50	2	150.00	149.00	-1	930	-0.11%
2020/11/16	2	148.25	32	150.34	150.50	-30	956	-3.14%
2020/11/13	0	0.00	11	148.50	149.00	-11	967	-1.14%
2020/11/11	1	147.00	53	147.63	147.50	-52	982	-5.30%
2020/11/10	0	0.00	2	148.25	146.00	-2	990	-0.20%
2020/11/09	1	144.00	1	147.00	147.00	0	983	0.00%
2020/11/06	4.2	144.52	2	145.25	145.00	2.2	973	0.22%
2020/11/05	3	147.50	20	148.33	147.00	-17	964	-1.76%
2020/11/04	1	140.50	30	142.00	141.50	-29	940	-3.08%
2020/11/03	2	141.00	2	139.75	140.50	0	970	0.00%
2020/11/02	35	136.90	0	0.00	137.00	35	992	3.53%
2020/10/30	35	141.37	4	141.50	136.00	31	983	3.15%
2020/10/29	3	143.50	1	143.00	142.50	2	947	0.21%
2020/10/28	1	147.50	0	0.00	147.00	1	950	0.11%
2020/10/27	31	148.97	0.2	148.00	148.00	30.8	982	3.14%
2020/10/26	0	0.00	1	150.00	149.50	-1	992	-0.10%
2020/10/23	1	149.00	0	0.00	148.00	1	1,006	0.10%
2020/10/22	2	148.25	1	153.00	147.50	1	1,007	0.10%
2020/10/20	6	152.42	2	156.00	151.50	4	1,047	0.38%
2020/10/19	0	0.00	2	155.25	156.50	-2	1,116	-0.18%
2020/10/15	1	153.00	0	0.00	153.50	1	1,214	0.08%
2020/10/14	1	154.50	0	0.00	156.00	1	1,260	0.08%
2020/10/13	1	156.00	0	0.00	155.50	1	1,285	0.08%
2020/10/12	0	0.00	21	157.57	158.50	-21	1,300	-1.61%
2020/10/07	0	0.00	1	155.50	154.00	-1	1,353	-0.07%
2020/10/06	2	153.75	1	158.00	154.00	1	1,360	0.07%
2020/10/05	0	0.00	22	155.95	158.00	-22	1,368	-1.61%
2020/09/30	0	0.00	1	153.50	153.00	-1	1,372	-0.07%
2020/09/29	1	152.50	0	0.00	151.50	1	1,376	0.07%
2020/09/25	1	153.50	0	0.00	151.00	1	1,434	0.07%
2020/09/24	30	151.75	0	0.00	152.00	30	1,470	2.04%
2020/09/23	22	155.95	0	0.00	155.00	22	1,477	1.49%
2020/09/22	20	158.50	2	161.00	157.50	18	1,485	1.21%
2020/09/21	0	0.00	25	164.16	163.00	-25	1,505	-1.66%
2020/09/18	0	0.00	51	164.24	166.00	-51	1,514	-3.37%
2020/09/17	1	161.50	0.1	162.00	162.50	0.9	1,514	0.06%
2020/09/16	2	160.75	0	0.00	160.50	2	1,525	0.13%
2020/09/14	1	154.00	21	157.40	159.00	-20	1,552	-1.29%
2020/09/11	0	0.00	3	154.50	156.00	-3	1,584	-0.19%
2020/09/10	33	151.38	0	0.00	151.50	33	1,593	2.07%
2020/09/09	0	0.00	4	153.25	154.50	-4	1,623	-0.25%
2020/09/08	30	154.08	0	0.00	153.00	30	1,637	1.83%
2020/09/07	33	154.03	0	0.00	152.00	33	1,690	1.95%
2020/09/04	2	157.50	0	0.00	157.00	2	1,715	0.12%
2020/09/03	22	160.14	13	163.50	160.00	9	1,729	0.52%
2020/09/02	21	160.07	0	0.00	160.50	21	1,755	1.20%
2020/09/01	1	163.00	51	165.23	163.00	-50	1,745	-2.86%
2020/08/31	57	161.36	1	163.00	161.00	56	1,728	3.24%
2020/08/28	42	167.38	4	168.50	164.50	38	1,729	2.20%
2020/08/27	31	163.47	1	163.50	165.00	30	1,715	1.75%
2020/08/26	111	164.18	2	162.50	164.00	109	1,701	6.41%	大買/鉅額交易
2020/08/25	66	157.70	2	158.25	158.00	64	1,682	3.80%
2020/08/24	2	154.50	2	156.00	160.00	0	1,678	0.00%
2020/08/21	1	152.50	0	0.00	155.50	1	1,673	0.06%
2020/08/20	0	0.00	2	157.00	151.00	-2	1,676	-0.12%
2020/08/19	2	156.50	2	159.00	157.50	0	1,649	0.00%
2020/08/18	1	157.50	0	0.00	155.50	1	1,632	0.06%
2020/08/17	1	156.50	2	159.75	159.00	-1	1,640	-0.06%
2020/08/14	1	158.50	2	158.00	159.00	-1	1,646	-0.06%
2020/08/13	5	156.00	0	0.00	154.00	5	1,648	0.30%
2020/08/11	1	159.00	0	0.00	158.50	1	1,660	0.06%
2020/08/07	3	160.50	2	158.75	160.00	1	1,682	0.06%
2020/08/06	11	167.82	5	165.70	163.50	6	1,661	0.36%
2020/08/05	11	168.68	2	169.00	171.00	9	1,645	0.55%
2020/08/04	1	166.50	3	166.33	167.50	-2	1,638	-0.12%
2020/08/03	1	166.00	6	168.75	168.00	-5	1,626	-0.31%
2020/07/31	9	170.83	2	173.00	164.50	7	1,622	0.43%
2020/07/30	2	169.25	3	168.83	169.00	-1	1,600	-0.06%
2020/07/29	1	165.00	1	167.00	166.00	0	1,594	0.00%
2020/07/28	1	170.00	1	169.00	171.00	0	1,589	0.00%
2020/07/27	6	172.00	4	172.50	170.00	2	1,602	0.12%
2020/07/24	10	174.05	4	174.61	172.00	6	1,597	0.37%
2020/07/23	2	181.02	8	181.50	185.50	-6	1,569	-0.38%
2020/07/22	0	0.00	1	174.50	174.00	-1	1,505	-0.07%
2020/07/21	2	166.75	19	166.97	170.00	-17	1,462	-1.16%
2020/07/20	20	162.85	5	165.80	162.50	15	1,416	1.06%
2020/07/17	1	160.50	1	162.00	160.50	0	1,379	0.00%
2020/07/16	3	157.00	1	156.50	159.00	2	1,374	0.15%
2020/07/15	1	159.00	6	159.67	158.00	-5	1,373	-0.36%
2020/07/14	1	153.00	0	0.00	152.00	1	1,362	0.07%
2020/07/13	4	153.00	0	0.00	153.00	4	1,375	0.29%
2020/07/10	0	0.00	2	153.50	155.00	-2	1,417	-0.14%
2020/07/09	3	156.00	0	0.00	153.50	3	1,426	0.21%
2020/07/07	2	159.25	1	158.00	159.00	1	1,443	0.07%
2020/07/06	3	159.67	2	159.75	158.00	1	1,463	0.07%
2020/07/03	1	156.00	3	156.83	157.00	-2	1,441	-0.14%
2020/07/01	0	0.00	1	152.00	150.00	-1	1,401	-0.07%
2020/06/29	1	147.50	0	0.00	148.50	1	1,399	0.07%
2020/06/23	0	0.00	2	149.00	147.50	-2	1,419	-0.14%
2020/06/19	0	0.00	10	152.00	151.50	-10	1,443	-0.69%
2020/06/18	0	0.00	2	151.50	152.00	-2	1,453	-0.14%
2020/06/17	0	0.00	4	147.25	148.50	-4	1,439	-0.28%
2020/06/16	12	147.67	2	147.00	144.50	10	1,450	0.69%
2020/06/15	0	0.00	2	144.25	142.00	-2	1,467	-0.14%
2020/06/12	6	141.92	16	142.78	142.50	-10	1,501	-0.67%
2020/06/11	11	145.59	21	143.52	146.50	-10	1,515	-0.66%
2020/06/10	12	144.04	10	143.20	143.50	2	1,521	0.13%
2020/06/09	19	142.87	8	143.50	141.50	11	1,558	0.71%
2020/06/08	1	138.50	0	0.00	139.00	1	1,581	0.06%
2020/06/04	1	138.50	2	137.25	138.50	-1	1,640	-0.06%
2020/06/03	1	136.00	2	136.25	136.50	-1	1,653	-0.06%
2020/06/02	1	135.00	4	134.50	135.00	-3	1,653	-0.18%
2020/06/01	0	0.00	3	133.33	135.50	-3	1,669	-0.18%
2020/05/29	5	132.00	0	0.00	131.00	5	1,686	0.30%
2020/05/28	2	134.25	2	133.50	132.00	0	1,691	0.00%
2020/05/27	7	135.64	0	0.00	133.00	7	1,705	0.41%
2020/05/26	0	0.00	2	134.00	133.50	-2	1,750	-0.11%
2020/05/22	6	131.33	0	0.00	130.50	6	1,791	0.33%
2020/05/21	0	0.00	1	137.50	137.00	-1	1,794	-0.06%
2020/05/20	1	132.50	16	134.06	134.50	-15	1,795	-0.84%
2020/05/18	1	132.00	5	132.50	133.00	-4	1,804	-0.22%
2020/05/15	19	135.47	0	0.00	135.50	19	1,840	1.03%
2020/05/14	2	131.00	0	0.00	131.00	2	1,848	0.11%
2020/05/12	1	135.50	0	0.00	138.50	1	1,877	0.05%
2020/05/11	1	139.00	0	0.00	138.00	1	1,923	0.05%
2020/05/07	3	139.00	0	0.00	140.00	3	1,954	0.15%
2020/05/06	1	137.50	0	0.00	138.50	1	1,991	0.05%
2020/05/05	1	140.00	0	0.00	137.50	1	2,038	0.05%
2020/05/04	0	0.00	3	138.50	139.50	-3	2,064	-0.15%
2020/04/30	7	140.79	15	142.40	139.00	-8	2,075	-0.39%
2020/04/29	16	141.38	6	140.67	142.00	10	2,067	0.48%
2020/04/28	0	0.00	6	138.83	140.00	-6	2,068	-0.29%
2020/04/27	4	135.00	4	135.25	134.50	0	2,085	0.00%
2020/04/24	1	129.50	1	131.50	131.00	0	2,085	0.00%
2020/04/23	4	132.38	1	131.50	132.00	3	2,086	0.14%
2020/04/21	1	132.00	1	132.50	131.50	0	2,138	0.00%
2020/04/20	5	133.00	10	135.45	132.50	-5	2,215	-0.23%
2020/04/17	20	137.35	5	137.30	137.50	15	2,303	0.65%
2020/04/16	2	135.75	1	137.00	135.50	1	2,271	0.04%
2020/04/15	0	0.00	20	132.13	137.50	-20	2,310	-0.87%
2020/04/14	17	127.97	0	0.00	129.00	17	2,274	0.75%
2020/04/13	1	127.50	2	128.00	127.00	-1	2,272	-0.04%
2020/04/10	3	126.83	1	127.00	127.00	2	2,281	0.09%
2020/04/09	6	131.00	7	131.14	129.00	-1	2,337	-0.04%
2020/04/08	1	126.00	0	0.00	126.50	1	2,316	0.04%
2020/04/07	1	125.50	1	127.50	129.00	0	2,306	0.00%
2020/04/06	0	0.00	1	124.00	123.50	-1	2,361	-0.04%
2020/04/01	7	124.50	2	126.50	122.00	5	2,384	0.21%
2020/03/31	2	122.00	7	122.57	124.50	-5	2,372	-0.21%
2020/03/30	1	117.50	3	119.83	122.00	-2	2,361	-0.08%
2020/03/27	2	120.25	4	120.75	120.50	-2	2,353	-0.08%
2020/03/26	3	113.83	2	113.50	117.00	1	2,324	0.04%
2020/03/25	0	0.00	2	111.25	111.50	-2	2,304	-0.09%
2020/03/24	0	0.00	2	101.00	101.50	-2	2,289	-0.09%
2020/03/23	2	96.30	0	0.00	95.00	2	2,283	0.09%
2020/03/20	8	104.81	8	105.50	104.50	0	2,296	0.00%
2020/03/19	2	96.60	0	0.00	98.80	2	2,309	0.09%
2020/03/18	1	108.00	3	109.83	107.00	-2	2,281	-0.09%
2020/03/17	2	106.00	3	108.00	107.50	-1	2,246	-0.04%
2020/03/16	0	0.00	101	113.90	114.00	-101	2,183	-4.63%	大賣/鉅額交易
2020/03/13	3	114.00	10	115.80	124.50	-7	2,157	-0.32%
2020/03/12	54	122.95	4	124.50	123.00	50	2,118	2.36%
2020/03/10	51	134.48	1	134.50	135.00	50	2,063	2.42%
2020/03/09	1	137.00	3	137.50	138.00	-2	2,028	-0.10%
2020/03/06	2	140.50	1	140.50	140.00	1	2,012	0.05%
2020/03/05	0	0.00	2	141.00	145.00	-2	2,007	-0.10%
2020/03/04	1	139.50	0	0.00	138.50	1	2,002	0.05%
2020/03/03	2	143.50	0	0.00	143.50	2	1,994	0.10%
2020/03/02	2	138.50	7	140.43	142.00	-5	1,990	-0.25%
2020/02/27	7	145.00	10	149.15	142.00	-3	1,980	-0.15%
2020/02/26	5	150.50	0	0.00	150.00	5	1,929	0.26%
2020/02/25	3	151.83	0	0.00	153.00	3	1,925	0.16%
2020/02/24	3	151.50	18	151.00	151.00	-15	1,938	-0.77%
2020/02/21	1	158.00	10	161.25	157.00	-9	1,966	-0.46%
2020/02/20	12	160.13	2	162.75	160.00	10	2,010	0.50%
2020/02/19	5	160.30	3	159.83	160.00	2	2,033	0.10%
2020/02/18	9	161.83	0	0.00	159.00	9	2,090	0.43%
2020/02/17	20	159.05	13	160.85	162.00	7	2,054	0.34%
2020/02/14	16	160.50	0	0.00	160.50	16	2,044	0.78%
2020/02/13	6	161.00	24	160.42	162.00	-18	2,034	-0.88%
2020/02/12	5	156.10	44	158.69	160.00	-39	2,001	-1.95%
2020/02/11	1	151.50	2	151.50	152.00	-1	1,962	-0.05%
2020/02/10	2	150.00	2	150.00	149.50	0	1,965	0.00%
2020/02/07	23	152.15	21	156.07	151.50	2	1,957	0.10%
2020/02/06	46	154.70	9	155.94	155.00	37	1,948	1.90%
2020/02/05	1	150.00	1	149.00	151.00	0	1,969	0.00%
2020/02/04	1	148.00	1	149.50	150.00	0	2,058	0.00%
2020/02/03	3	147.17	21	144.52	146.00	-18	2,066	-0.87%
2020/01/31	36	150.14	2	151.00	150.50	34	2,075	1.64%
2020/01/30	3	150.17	1	150.50	148.00	2	2,105	0.10%
2020/01/20	4	158.75	1	159.00	158.50	3	2,123	0.14%
2020/01/17	4	160.00	2	161.25	159.50	2	2,145	0.09%
2020/01/16	14	160.29	2	159.00	160.00	12	2,155	0.56%
2020/01/15	7	165.00	16	168.84	164.00	-9	2,138	-0.42%
2020/01/14	23	168.26	10	168.85	168.50	13	2,126	0.61%
2020/01/13	15	161.93	104	167.53	168.50	-89	2,042	-4.36%	大賣/
2020/01/10	1	153.50	22	153.43	153.50	-21	1,949	-1.08%
2020/01/09	9	151.94	81	152.15	153.00	-72	1,948	-3.69%
2020/01/08	4	147.88	3	148.17	146.00	1	1,921	0.05%
2020/01/07	1	147.00	62	148.65	150.50	-61	1,913	-3.19%
2020/01/06	17	148.15	3	149.50	147.50	14	1,921	0.73%
2020/01/03	15	150.30	70	149.96	148.00	-55	1,913	-2.87%
2020/01/02	2	146.25	42	146.48	146.00	-40	1,861	-2.15%
2019/12/31	1	144.50	3	145.50	145.00	-2	1,848	-0.11%
2019/12/30	3	146.00	106	146.21	145.50	-103	1,838	-5.60%	大賣/鉅額交易
2019/12/27	3	141.83	6	141.00	142.00	-3	1,774	-0.17%
2019/12/26	0	0.00	1	139.00	138.00	-1	1,746	-0.06%
2019/12/25	30	137.00	3	137.67	137.50	27	1,757	1.54%
2019/12/23	50	137.00	0	0.00	137.00	50	1,785	2.80%
2019/12/19	1	138.00	0	0.00	138.00	1	1,812	0.06%
2019/12/18	2	137.75	4	138.63	139.50	-2	1,876	-0.11%
2019/12/17	8	135.44	0	0.00	136.50	8	1,865	0.43%
2019/12/13	56	135.10	0	0.00	135.50	56	1,815	3.09%
2019/12/12	79	137.56	0	0.00	137.50	79	1,792	4.41%
2019/12/11	0	0.00	3	143.17	143.00	-3	1,783	-0.17%
2019/12/10	0	0.00	4	142.38	142.50	-4	1,781	-0.22%
2019/12/09	0	0.00	2	143.25	142.00	-2	1,773	-0.11%
2019/12/06	0	0.00	2	142.00	142.00	-2	1,753	-0.11%
2019/12/04	2	135.00	2	136.00	137.00	0	1,747	0.00%
2019/12/03	2	139.25	1	141.00	137.00	1	1,748	0.06%
2019/12/02	1	139.00	1	139.00	139.50	0	1,747	0.00%
2019/11/29	25	141.96	2	142.75	139.50	23	1,756	1.31%
2019/11/28	0	0.00	5	143.90	145.00	-5	1,775	-0.28%
2019/11/26	4	142.00	1	141.50	139.50	3	1,847	0.16%
2019/11/25	1	140.00	1	140.50	140.50	0	1,861	0.00%
2019/11/22	0	0.00	9	141.17	141.50	-9	1,877	-0.48%
2019/11/21	0	0.00	36	138.58	141.00	-36	1,889	-1.91%
2019/11/20	52	139.11	16	139.09	136.00	36	1,877	1.92%
2019/11/19	6	137.25	28	137.14	136.50	-22	1,839	-1.20%
2019/11/18	2	132.00	1	132.00	132.50	1	1,793	0.06%
2019/11/15	12	133.38	3	131.67	131.50	9	1,756	0.51%
2019/11/14	1	137.50	51	137.15	137.50	-50	1,728	-2.89%
2019/11/13	1	136.50	1	137.00	137.00	0	1,741	0.00%
2019/11/12	1	137.50	101	137.31	137.00	-100	1,771	-5.64%	大賣/
2019/11/11	1	138.50	1	137.00	136.50	0	1,788	0.00%
2019/11/08	3	138.83	3	138.33	138.00	0	1,785	0.00%
2019/11/07	1	139.50	2	137.75	138.50	-1	1,792	-0.06%
2019/11/06	3	140.33	0	0.00	140.50	3	1,852	0.16%
2019/11/05	5	140.60	102	141.03	140.00	-97	1,909	-5.08%	大賣/
2019/11/04	19	140.42	1	140.00	139.50	18	1,895	0.95%
2019/11/01	116	142.15	21	145.55	143.00	95	1,839	5.16%	大買/
2019/10/31	2	152.75	54	153.50	152.50	-52	1,749	-2.97%
2019/10/30	3	154.17	6	154.42	155.50	-3	1,757	-0.17%
2019/10/29	6	153.92	1	153.50	152.50	5	1,767	0.28%
2019/10/28	0	0.00	9	155.22	158.00	-9	1,728	-0.52%
2019/10/25	11	150.50	4	149.88	150.50	7	1,694	0.41%
2019/10/24	52	145.49	1	146.50	145.50	51	1,712	2.98%
2019/10/23	2	144.50	22	143.82	143.50	-20	1,744	-1.15%
2019/10/22	2	147.50	0	0.00	146.00	2	1,762	0.11%
2019/10/21	2	150.00	1	148.00	147.50	1	1,756	0.06%
2019/10/18	0	0.00	1	152.00	151.50	-1	1,753	-0.06%
2019/10/17	50	149.50	0	0.00	150.50	50	1,747	2.86%
2019/10/16	0	0.00	2	152.25	149.00	-2	1,743	-0.11%
2019/10/14	5	145.70	8	146.56	147.50	-3	1,752	-0.17%
2019/10/09	8	149.19	21	148.93	149.00	-13	1,730	-0.75%
2019/10/08	22	152.50	2	151.75	152.00	20	1,731	1.16%
2019/10/07	1	152.50	1	153.50	153.00	0	1,748	0.00%
2019/10/04	35	152.50	2	152.50	152.50	33	1,755	1.88%
2019/10/03	1	152.00	1	152.00	153.00	0	1,753	0.00%
2019/10/02	2	152.50	3	153.17	154.00	-1	1,752	-0.06%
2019/10/01	13	150.54	1	151.50	153.00	12	1,748	0.69%
2019/09/27	5	148.90	1	147.00	147.00	4	1,732	0.23%
2019/09/26	3	152.83	20	152.00	152.00	-17	1,717	-0.99%
2019/09/25	45	153.51	1	154.50	153.00	44	1,710	2.57%
2019/09/24	4	159.13	36	158.81	158.50	-32	1,710	-1.87%
2019/09/23	34	161.96	48	160.96	161.50	-14	1,693	-0.83%
2019/09/20	51	152.54	1	152.50	153.00	50	1,631	3.06%
2019/09/19	7	155.79	3	155.50	155.00	4	1,629	0.25%
2019/09/18	2	152.00	1	152.50	152.50	1	1,611	0.06%
2019/09/16	52	151.96	16	151.41	152.00	36	1,616	2.23%
2019/09/12	16	152.34	10	153.25	152.00	6	1,620	0.37%
2019/09/11	10	151.50	0	0.00	151.50	10	1,633	0.61%
2019/09/10	1	151.50	0	0.00	151.50	1	1,634	0.06%
2019/09/09	1	154.50	1	154.00	154.00	0	1,633	0.00%
2019/09/06	1	155.00	1	156.50	157.00	0	1,638	0.00%
2019/09/05	2	155.00	0	0.00	153.50	2	1,660	0.12%
2019/09/04	1	156.50	3	154.67	156.50	-2	1,654	-0.12%
2019/09/03	3	154.50	2	155.75	152.50	1	1,660	0.06%
2019/09/02	5	154.30	12	155.50	158.00	-7	1,650	-0.42%
2019/08/30	16	153.41	52	154.13	152.00	-36	1,616	-2.23%
2019/08/29	20	141.00	2	141.50	142.00	18	1,530	1.18%
2019/08/28	2	139.25	2	138.75	138.50	0	1,530	0.00%
2019/08/27	0	0.00	2	142.50	141.50	-2	1,524	-0.13%
2019/08/26	8	140.56	10	140.55	138.00	-2	1,527	-0.13%
2019/08/23	33	145.21	1	146.00	147.00	32	1,523	2.10%
2019/08/22	0	0.00	3	151.17	150.50	-3	1,505	-0.20%
2019/08/21	3	147.67	4	149.25	148.50	-1	1,505	-0.07%
2019/08/20	3	149.67	10	150.50	149.50	-7	1,509	-0.46%
2019/08/19	18	152.42	13	151.50	150.00	5	1,508	0.33%
2019/08/16	1	143.50	0	0.00	143.50	1	1,483	0.07%
2019/08/15	1	145.50	1	145.50	145.00	0	1,460	0.00%
2019/08/14	1	150.00	8	148.50	148.50	-7	1,427	-0.49%
2019/08/13	32	145.89	0	0.00	146.00	32	1,421	2.25%
2019/08/12	1	145.00	3	148.50	148.00	-2	1,431	-0.14%
2019/08/08	0	0.00	9	146.83	149.00	-9	1,434	-0.63%
2019/08/07	33	139.56	3	139.50	139.00	30	1,406	2.13%
2019/08/06	2	129.50	1	127.50	130.00	1	1,353	0.07%
2019/08/05	4	134.13	2	132.25	131.00	2	1,344	0.15%
2019/08/02	65	139.95	1	143.00	139.50	64	1,346	4.75%
2019/08/01	37	144.35	0	0.00	143.50	37	1,332	2.78%
2019/07/31	34	146.87	3	147.00	147.00	31	1,309	2.37%
2019/07/30	0	0.00	7	153.64	152.50	-7	1,279	-0.55%
2019/07/29	2	156.00	34	156.00	155.00	-32	1,285	-2.49%
2019/07/26	39	159.10	0	0.00	158.50	39	1,321	2.95%
2019/07/25	5	159.30	7	158.57	159.50	-2	1,424	-0.14%
2019/07/24	2	153.50	113	151.84	152.50	-111	1,384	-8.02%	大賣/鉅額交易
2019/07/23	0	0.00	56	148.28	147.50	-56	1,351	-4.14%
2019/07/22	2	142.25	39	144.62	145.00	-37	1,352	-2.74%
2019/07/19	1	143.00	3	144.50	144.00	-2	1,362	-0.15%
2019/07/18	3	140.50	4	141.00	143.00	-1	1,361	-0.07%
2019/07/17	33	143.14	10	147.00	142.50	23	1,356	1.70%
2019/07/16	30	148.83	27	150.09	146.50	3	1,350	0.22%
2019/07/15	0	0.00	15	149.50	150.00	-15	1,355	-1.11%
2019/07/12	0	0.00	57	148.63	149.50	-57	1,357	-4.20%
2019/07/11	2	147.00	136	146.75	145.50	-134	1,345	-9.96%	大賣/鉅額交易
2019/07/10	0	0.00	2.3	144.31	143.50	-2.3	1,317	-0.17%
2019/07/08	1	140.50	1	142.00	141.00	0	1,321	0.00%
2019/07/05	1	142.50	1	140.50	141.00	0	1,329	0.00%
2019/07/04	1	143.00	0	0.00	142.00	1	1,345	0.07%
2019/07/03	2	143.75	18	144.56	144.00	-16	1,367	-1.17%
2019/07/02	1	142.50	0	0.00	143.50	1	1,365	0.07%
2019/07/01	1	141.50	4	144.00	144.50	-3	1,375	-0.22%
2019/06/28	3	138.33	0	0.00	138.00	3	1,369	0.22%
2019/06/26	1	136.00	1	140.00	140.00	0	1,384	0.00%
2019/06/25	0	0.00	10	137.50	137.50	-10	1,405	-0.71%
2019/06/21	2	140.50	10	141.50	140.00	-8	1,425	-0.56%
2019/06/20	10	140.00	0	0.00	140.00	10	1,436	0.70%
2019/06/19	10	141.00	1	139.00	140.00	9	1,469	0.61%
2019/06/18	4	136.88	2	138.75	136.50	2	1,547	0.13%
2019/06/17	0	0.00	10	141.25	139.50	-10	1,552	-0.64%
2019/06/14	10	140.25	0	0.00	140.00	10	1,582	0.63%
2019/06/13	0	0.00	2	146.50	142.00	-2	1,632	-0.12%
2019/06/12	4	139.00	0	0.00	140.00	4	1,692	0.24%
2019/06/11	4	137.88	1	136.50	137.00	3	1,762	0.17%
2019/06/10	0	0.00	13	136.96	137.00	-13	1,809	-0.72%
2019/06/06	11	133.50	1	133.00	133.00	10	1,820	0.55%
2019/06/05	0	0.00	2	136.00	134.00	-2	1,827	-0.11%
2019/06/04	1	133.50	0	0.00	134.00	1	1,840	0.05%
2019/06/03	12	134.29	5	133.90	133.50	7	1,845	0.38%
2019/05/31	22	127.91	0	0.00	130.00	22	1,831	1.20%
2019/05/30	10	125.50	0	0.00	127.00	10	1,817	0.55%
2019/05/28	10	126.00	0	0.00	124.00	10	1,833	0.55%
2019/05/27	10	127.00	0	0.00	127.00	10	1,832	0.55%
2019/05/24	0	0.00	1	126.50	126.00	-1	1,860	-0.05%
2019/05/23	31	123.50	1	128.50	122.50	30	1,920	1.56%
2019/05/22	31	131.50	2	131.75	130.00	29	1,927	1.50%
2019/05/21	31	130.48	3	128.50	131.00	28	1,966	1.42%
2019/05/20	0	0.00	5	131.60	129.00	-5	2,057	-0.24%
2019/05/17	9	130.67	27	130.00	130.00	-18	2,055	-0.88%
2019/05/16	29	135.00	21	134.88	132.50	8	2,050	0.39%
2019/05/15	29	133.17	2	138.25	131.50	27	2,050	1.32%
2019/05/14	37	132.43	5	132.80	133.50	32	2,091	1.53%
2019/05/13	0	0.00	2	136.75	136.50	-2	2,151	-0.09%
2019/05/10	6	138.50	4	144.25	140.00	2	2,167	0.09%
2019/05/09	2	143.75	6	142.83	142.00	-4	2,160	-0.19%
2019/05/08	34	149.19	1	149.50	148.50	33	2,150	1.53%
2019/05/07	4	154.50	3	153.50	152.50	1	2,156	0.05%
2019/05/06	42	152.57	31	155.95	153.00	11	2,168	0.51%
2019/05/03	26	159.00	35	159.60	159.00	-9	2,161	-0.42%
2019/05/02	16	153.98	152	158.04	162.00	-136	2,118	-6.42%	大賣/鉅額交易
2019/04/30	3	149.17	2	149.75	147.50	1	1,977	0.05%
2019/04/26	3	147.50	0	0.00	148.00	3	2,023	0.15%
2019/04/23	1	147.50	1	150.00	151.00	0	2,069	0.00%
2019/04/22	2	151.00	1	150.00	149.50	1	2,089	0.05%
2019/04/19	1	150.00	0	0.00	150.50	1	2,096	0.05%
2019/04/18	0	0.00	1	148.50	147.00	-1	2,090	-0.05%
2019/04/17	1	146.00	11	145.91	146.50	-10	2,091	-0.48%
2019/04/15	3	139.33	0	0.00	139.50	3	2,104	0.14%
2019/04/12	0	0.00	5	139.10	139.00	-5	2,108	-0.24%
2019/04/11	14	140.14	2	140.00	140.00	12	2,108	0.57%
2019/04/10	0	0.00	1	140.00	140.00	-1	2,101	-0.05%
2019/04/09	3	145.00	3	145.33	143.00	0	2,097	0.00%
2019/04/08	1	147.00	0	0.00	146.50	1	2,081	0.05%
2019/04/03	2	147.50	4	147.88	147.50	-2	2,070	-0.10%
2019/04/02	1	149.50	0	0.00	147.50	1	2,061	0.05%
2019/04/01	1	148.00	23	147.37	149.00	-22	2,056	-1.07%
2019/03/29	20	146.75	61	148.29	146.50	-41	2,049	-2.00%
2019/03/28	11	149.91	11	154.00	147.00	0	2,128	0.00%
2019/03/27	10	149.50	1	150.00	151.50	9	2,122	0.42%
2019/03/26	2	150.75	0	0.00	150.50	2	2,153	0.09%
2019/03/25	3	150.17	3	151.67	149.00	0	2,160	0.00%
2019/03/22	2	153.75	3	154.00	155.00	-1	2,157	-0.05%
2019/03/21	1	151.50	107	152.03	152.50	-106	2,163	-4.90%	大賣/鉅額交易
2019/03/20	11	144.73	2	143.00	145.00	9	2,120	0.42%
2019/03/19	6	144.08	25	143.20	141.50	-19	2,133	-0.89%
2019/03/18	18	145.03	29	146.26	145.00	-11	2,118	-0.52%
2019/03/15	37	144.62	36	144.50	143.50	1	2,087	0.05%
2019/03/14	20	141.90	67	140.96	144.00	-47	2,006	-2.34%
2019/03/13	12	137.67	21	137.79	137.00	-9	1,957	-0.46%
2019/03/12	5	132.80	1	132.50	133.00	4	1,919	0.21%
2019/03/11	0	0.00	2	130.25	131.00	-2	1,973	-0.10%
2019/03/08	0	0.00	1	129.50	130.50	-1	2,042	-0.05%
2019/03/07	0	0.00	1	132.00	130.00	-1	2,059	-0.05%
2019/03/06	0	0.00	1	132.00	131.00	-1	2,084	-0.05%
2019/03/05	1	131.50	2	131.50	132.00	-1	2,106	-0.05%
2019/03/04	1	132.00	0	0.00	131.00	1	2,131	0.05%
2019/02/27	1	126.00	5	128.50	128.00	-4	2,115	-0.19%
2019/02/26	3	128.67	0	0.00	129.00	3	2,128	0.14%
2019/02/25	12	127.79	15	127.33	129.00	-3	2,146	-0.14%
2019/02/22	20	129.45	24	131.27	127.00	-4	2,140	-0.19%
2019/02/21	11	140.50	108	139.24	139.50	-97	2,133	-4.55%	大賣/
2019/02/20	4	139.50	3	139.50	138.50	1	2,146	0.05%
2019/02/19	9	136.11	9	138.94	140.50	0	2,138	0.00%
2019/02/18	2	132.00	0	0.00	133.00	2	2,066	0.10%
2019/02/15	1	131.00	2	132.50	132.50	-1	2,099	-0.05%
2019/02/14	1	131.50	101	129.53	131.00	-100	2,131	-4.69%	大賣/
2019/02/13	10	130.25	8	132.31	131.00	2	2,122	0.09%
2019/02/12	3	124.00	10	126.10	128.00	-7	2,062	-0.34%
2019/02/11	0	0.00	4	120.25	121.50	-4	2,049	-0.20%
2019/01/30	2	120.50	1	120.50	120.00	1	2,059	0.05%
2019/01/28	1	127.50	0	0.00	123.00	1	2,152	0.05%
2019/01/25	2	125.50	1	124.50	125.00	1	2,215	0.05%
2019/01/24	1	123.00	1	122.50	123.00	0	2,302	0.00%
2019/01/23	1	119.50	0	0.00	120.50	1	2,407	0.04%
2019/01/22	4	122.88	8	119.50	119.50	-4	2,497	-0.16%
2019/01/21	1	124.50	2	123.50	124.00	-1	2,577	-0.04%
2019/01/18	3	120.50	0	0.00	121.50	3	2,562	0.12%
2019/01/17	5	120.50	0	0.00	119.00	5	2,633	0.19%
2019/01/16	4	122.75	2	124.25	120.50	2	2,693	0.07%
2019/01/15	4	121.75	64	120.05	122.00	-60	2,724	-2.20%
2019/01/14	1	117.50	2	120.00	118.00	-1	2,714	-0.04%
2019/01/11	0	0.00	5	118.00	117.00	-5	2,730	-0.18%
2019/01/10	1	118.50	0	0.00	116.00	1	2,887	0.03%
2019/01/09	3	117.33	2	117.50	117.00	1	2,959	0.03%
2019/01/08	3	121.00	0	0.00	118.50	3	3,018	0.10%
2019/01/07	5	116.90	3	119.00	122.50	2	3,090	0.06%
2019/01/04	3	114.33	5	113.00	114.00	-2	3,162	-0.06%
2019/01/03	1	115.00	2	116.00	116.50	-1	3,385	-0.03%
2018/12/28	1	117.50	1	117.00	118.00	0	3,484	0.00%
2018/12/27	1	117.00	3	116.50	116.50	-2	3,548	-0.06%
2018/12/26	3	116.50	2	116.50	115.50	1	3,619	0.03%
2018/12/24	2	116.25	2	117.00	117.00	0	3,693	0.00%
2018/12/22	23	111.48	23	115.96	116.50	0	3,724	0.00%
2018/12/21	7	119.86	6	115.83	115.00	1	3,753	0.03%
2018/12/20	4	123.25	3	123.50	124.50	1	3,726	0.03%
2018/12/19	3	122.50	19	122.97	123.50	-16	3,718	-0.43%
2018/12/18	16	124.38	11	122.64	124.50	5	3,696	0.14%
2018/12/17	19	123.71	13	124.04	124.00	6	3,700	0.16%
2018/12/14	15	120.93	36	119.22	123.00	-21	3,707	-0.57%
2018/12/13	27	118.67	8	118.25	119.00	19	3,689	0.52%
2018/12/12	5	119.00	25	119.90	119.00	-20	3,668	-0.55%
2018/12/11	21	118.79	1	119.00	118.50	20	3,654	0.55%
2018/12/10	54	118.57	3	119.33	119.00	51	3,660	1.39%
2018/12/07	44	124.66	5	125.00	125.00	39	3,649	1.07%
2018/12/06	14	123.04	0	0.00	119.00	14	3,683	0.38%
2018/12/05	3	127.50	2	126.00	126.50	1	3,698	0.03%
2018/12/04	3	132.17	23	132.09	133.00	-20	3,722	-0.54%
2018/12/03	23	130.50	18	128.78	130.50	5	3,695	0.14%
2018/11/30	6	121.42	8	120.13	119.00	-2	3,633	-0.06%
2018/11/29	6	125.08	6	125.25	124.00	0	3,632	0.00%
2018/11/28	4	119.13	4	121.63	122.50	0	3,613	0.00%
2018/11/27	14	114.89	14	115.11	118.00	0	3,589	0.00%
2018/11/26	5	114.50	5	114.00	114.50	0	3,563	0.00%
2018/11/23	10	115.70	31	115.18	112.00	-21	3,563	-0.59%
2018/11/22	30	115.72	20	116.75	115.00	10	3,544	0.28%
2018/11/21	13	114.46	4	115.00	115.00	9	3,536	0.25%
2018/11/20	3	112.50	20	113.58	115.50	-17	3,525	-0.48%
2018/11/19	24	109.67	22	109.52	111.00	2	3,502	0.06%
2018/11/16	56	109.18	1	106.50	107.00	55	3,482	1.58%
2018/11/15	12	109.38	29	109.50	108.00	-17	3,478	-0.49%
2018/11/14	64	111.28	56	111.31	109.00	8	3,498	0.23%
2018/11/13	75	111.67	27	111.44	111.50	48	3,513	1.37%
2018/11/12	26	123.25	3	123.00	123.00	23	3,478	0.66%
2018/11/09	8	122.25	16	121.81	122.00	-8	3,516	-0.23%
2018/11/08	82	126.82	20	128.20	125.00	62	3,516	1.76%
2018/11/07	59	124.88	10	124.05	123.50	49	3,469	1.41%
2018/11/06	11	123.45	28	125.98	119.00	-17	3,464	-0.49%
2018/11/05	77	124.60	10	124.05	125.00	67	3,431	1.95%
2018/11/02	10	121.35	16	121.03	124.00	-6	3,452	-0.17%
2018/11/01	13	110.15	23	114.33	116.00	-10	3,437	-0.29%
2018/10/31	28	107.93	35	105.26	108.50	-7	3,351	-0.21%
2018/10/30	36	102.50	6	102.58	102.00	30	3,278	0.91%
2018/10/29	23	103.28	8	102.44	103.50	15	3,248	0.46%
2018/10/26	19	114.39	39	115.94	111.00	-20	3,284	-0.61%
2018/10/25	26	113.63	168	112.41	113.00	-142	3,369	-4.21%	大賣/鉅額交易
2018/10/24	16	120.09	4	119.25	122.00	12	3,323	0.36%
2018/10/23	15	126.03	9	122.61	120.00	6	3,256	0.18%
2018/10/22	5	127.70	14	127.50	131.50	-9	3,214	-0.28%
2018/10/19	19	129.34	8	128.94	129.00	11	3,238	0.34%
2018/10/18	20	129.63	21	132.69	134.00	-1	3,254	-0.03%
2018/10/17	10	132.70	11	136.64	132.50	-1	3,093	-0.03%
2018/10/16	22	131.70	23	132.15	130.50	-1	3,037	-0.03%
2018/10/15	14	125.68	36	124.13	129.00	-22	2,976	-0.74%
2018/10/12	65	121.13	19	120.84	121.00	46	2,915	1.58%
2018/10/11	40	116.75	29	115.17	127.00	11	2,845	0.39%
2018/10/09	10	118.30	6	119.67	115.50	4	2,639	0.15%
2018/10/08	4	130.00	0	0.00	128.00	4	2,618	0.15%
2018/10/05	61	128.92	16	129.59	132.00	45	2,676	1.68%
2018/10/04	108	131.98	16	129.69	129.50	92	2,640	3.48%	大買/
2018/10/03	2	138.75	2	139.75	139.00	0	2,580	0.00%
2018/10/02	0	0.00	24	143.23	144.00	-24	2,562	-0.94%
2018/10/01	3	143.67	7	145.43	146.00	-4	2,527	-0.16%
2018/09/27	23	149.61	15	149.20	151.00	8	2,471	0.32%
2018/09/26	43	154.17	0	0.00	154.50	43	2,426	1.77%
2018/09/25	11	158.09	2	158.00	158.00	9	2,414	0.37%
2018/09/21	40	155.50	7	155.64	157.00	33	2,395	1.38%
2018/09/20	4	151.50	24	152.25	153.50	-20	2,381	-0.84%
2018/09/19	34	150.60	0	0.00	149.00	34	2,361	1.44%
2018/09/18	3	153.00	5	153.50	154.00	-2	2,332	-0.09%
2018/09/14	10	150.00	10	150.10	149.50	0	2,304	0.00%
2018/09/12	38	146.51	13	145.77	146.00	25	2,274	1.10%
2018/09/11	76	147.39	9	149.00	146.50	67	2,244	2.98%
2018/09/10	67	149.90	1	144.50	144.00	66	2,215	2.98%
2018/09/07	40	151.23	1	154.00	153.50	39	2,184	1.79%
2018/09/06	17	158.79	2	162.50	160.00	15	2,158	0.70%
2018/09/05	67	160.03	0	0.00	159.50	67	2,191	3.06%
2018/09/04	4	163.88	2	166.50	163.00	2	2,197	0.09%
2018/09/03	7	167.36	6	168.17	166.00	1	2,215	0.05%
2018/08/31	3	171.17	3	170.00	169.50	0	2,259	0.00%
2018/08/30	3	172.33	2	170.00	172.50	1	2,256	0.04%
2018/08/29	1	172.00	1	172.00	173.00	0	2,283	0.00%
2018/08/28	1	169.50	15	171.97	172.50	-14	2,307	-0.61%
2018/08/27	21	163.50	21	165.05	167.50	0	2,338	0.00%
2018/08/24	21	166.69	3	161.50	163.00	18	2,318	0.78%
2018/08/23	1	172.00	0	0.00	173.50	1	2,312	0.04%
2018/08/22	2	172.25	1	176.00	170.00	1	2,355	0.04%
2018/08/21	6	171.08	8	173.31	172.50	-2	2,314	-0.09%
2018/08/20	3	166.17	1	167.00	167.00	2	2,299	0.09%
2018/08/17	5	173.30	4	171.00	172.00	1	2,262	0.04%
2018/08/16	23	173.96	24	176.27	174.00	-1	2,248	-0.04%
2018/08/15	3	173.50	1	172.50	170.00	2	2,206	0.09%
2018/08/14	1	179.00	8	175.75	174.00	-7	2,185	-0.32%
2018/08/13	2	177.00	3	174.50	178.00	-1	2,181	-0.05%
2018/08/10	32	187.55	10	185.00	184.00	22	2,169	1.01%
2018/08/09	9	185.39	12	188.13	193.50	-3	2,152	-0.14%
2018/08/08	4	192.88	4	193.13	193.50	0	2,115	0.00%
2018/08/07	4	184.50	2	185.50	187.00	2	2,073	0.10%
2018/08/06	11	190.50	20	189.40	189.50	-9	2,091	-0.43%
2018/08/03	23	189.52	15	186.67	185.00	8	2,081	0.38%
2018/08/02	19	190.21	38	190.37	194.00	-19	2,029	-0.94%
2018/08/01	20	181.70	12	187.96	189.50	8	1,931	0.41%
2018/07/31	3	174.00	0	0.00	172.50	3	1,833	0.16%
2018/07/30	1	177.00	2	174.00	168.50	-1	1,816	-0.06%
2018/07/27	4	177.50	7	178.07	178.00	-3	1,807	-0.17%
2018/07/26	8	179.06	8	178.94	179.00	0	1,811	0.00%
2018/07/25	8	175.69	9.2	175.24	176.50	-1.2	1,820	-0.07%
2018/07/24	1	167.00	1	169.50	169.50	0	1,810	0.00%
2018/07/23	5	163.70	2	164.50	167.00	3	1,817	0.17%
2018/07/20	3	168.33	3	169.50	167.00	0	1,819	0.00%
2018/07/19	0	0.00	5	168.80	167.00	-5	1,844	-0.27%
2018/07/18	16	173.03	5	169.40	168.50	11	1,918	0.57%
2018/07/17	4	171.25	0	0.00	172.00	4	1,919	0.21%
2018/07/16	7	172.57	4	172.50	172.00	3	1,911	0.16%
2018/07/13	4	169.00	2	169.00	169.50	2	1,874	0.11%
2018/07/12	2	163.75	3	162.00	163.50	-1	1,814	-0.06%
2018/07/11	3	162.67	4	163.75	162.00	-1	1,788	-0.06%
2018/07/10	0	0.00	11	160.50	161.50	-11	1,789	-0.61%
2018/07/09	7	155.57	1	157.50	155.00	6	1,811	0.33%
2018/07/06	3	151.50	3	152.83	153.50	0	1,814	0.00%
2018/07/05	2	151.50	0	0.00	151.50	2	1,822	0.11%
2018/07/04	7	153.43	2	155.00	155.50	5	1,836	0.27%
2018/07/03	1	163.00	3	163.33	161.00	-2	1,836	-0.11%
2018/07/02	2	163.50	0	0.00	164.00	2	1,842	0.11%
2018/06/27	1	161.00	2	163.50	161.00	-1	1,885	-0.05%
2018/06/26	1	158.00	7	160.79	164.00	-6	1,924	-0.31%
2018/06/25	0	0.00	2	163.00	160.00	-2	1,935	-0.10%
2018/06/22	0	0.00	2	162.50	162.50	-2	1,960	-0.10%
2018/06/19	0	0.00	3	168.33	167.00	-3	2,085	-0.14%
2018/06/15	2	166.50	3	168.67	167.00	-1	2,163	-0.05%
2018/06/14	4	167.25	2	169.75	167.00	2	2,191	0.09%
2018/06/13	4	169.88	82	169.92	169.00	-78	2,200	-3.55%
2018/06/12	6	167.67	11	166.68	166.50	-5	2,180	-0.23%
2018/06/11	3	164.50	5	164.40	165.50	-2	2,167	-0.09%
2018/06/08	6	160.08	5	160.50	160.00	1	2,152	0.05%
2018/06/07	2	158.00	0	0.00	155.50	2	2,131	0.09%
2018/06/06	8	156.69	4	157.25	156.00	4	2,160	0.19%
2018/06/05	4	163.00	3	163.17	160.50	1	2,259	0.04%
2018/06/04	4	160.88	37	159.70	161.00	-33	2,322	-1.42%
2018/06/01	0	0.00	11	155.41	157.00	-11	2,309	-0.48%
2018/05/31	35	154.33	0	0.00	149.50	35	2,310	1.52%
2018/05/30	12	154.04	1	155.50	154.00	11	2,283	0.48%
2018/05/29	8	156.13	2	154.50	154.00	6	2,238	0.27%
2018/05/28	1	161.50	0	0.00	161.50	1	2,216	0.05%
2018/05/25	15	162.50	0	0.00	162.00	15	2,219	0.68%
2018/05/24	0	0.00	5	164.50	164.50	-5	2,270	-0.22%
2018/05/22	0	0.00	4	166.00	165.00	-4	2,401	-0.17%
2018/05/21	60	168.09	1	169.00	168.50	59	2,447	2.41%
2018/05/18	2	166.00	0	0.00	162.50	2	2,477	0.08%
2018/05/17	4	165.75	0	0.00	166.00	4	2,495	0.16%
2018/05/16	2	168.50	5	169.90	167.00	-3	2,540	-0.12%
2018/05/15	5	166.50	2	169.75	165.00	3	2,560	0.12%
2018/05/14	0	0.00	9	168.17	170.00	-9	2,603	-0.35%
2018/05/11	8	162.44	9	165.44	163.50	-1	2,595	-0.04%
2018/05/10	7	161.50	2	162.75	163.50	5	2,609	0.19%
2018/05/09	0	0.00	12	158.75	158.50	-12	2,619	-0.46%
2018/05/08	2	149.75	1	150.00	151.50	1	2,616	0.04%
2018/05/07	0	0.00	6	154.33	153.50	-6	2,666	-0.23%
2018/05/04	2	152.25	1	153.00	150.00	1	2,658	0.04%
2018/05/03	0	0.00	8	153.81	153.50	-8	2,654	-0.30%
2018/05/02	22	155.50	27	157.07	158.50	-5	2,671	-0.19%
2018/04/27	9	154.50	1	158.50	155.50	8	2,607	0.31%
2018/04/26	4	155.88	1	152.00	150.00	3	2,605	0.12%
2018/04/25	12	159.13	14	157.93	159.00	-2	2,576	-0.08%
2018/04/24	19	145.39	14	151.39	155.00	5	2,577	0.19%
2018/04/23	6	160.08	0	0.00	157.00	6	2,508	0.24%
2018/04/20	0	0.00	4	165.88	163.00	-4	2,501	-0.16%
2018/04/19	0	0.00	2	168.00	166.00	-2	2,495	-0.08%
2018/04/18	0	0.00	3	168.50	169.50	-3	2,587	-0.12%
2018/04/17	2	170.00	0	0.00	168.50	2	2,626	0.08%
2018/04/16	2.1	172.02	1	174.50	172.50	1.1	2,701	0.04%
2018/04/13	3	173.83	11	171.82	174.50	-8	2,720	-0.29%
2018/04/12	10	170.00	1	170.00	170.00	9	2,701	0.33%
2018/04/11	0	0.00	1	170.00	170.00	-1	2,728	-0.04%
2018/04/09	1	173.50	0	0.00	172.50	1	2,789	0.04%
2018/04/03	2	167.50	1	170.00	170.00	1	2,794	0.04%
2018/04/02	1	171.50	0	0.00	170.50	1	2,823	0.04%
2018/03/31	9	170.28	0	0.00	169.00	9	2,840	0.32%
2018/03/30	5	175.10	21	174.90	172.00	-16	2,838	-0.56%
2018/03/29	1	175.00	37	177.77	179.50	-36	2,823	-1.28%
2018/03/28	1	174.00	41	173.88	173.00	-40	2,790	-1.43%
2018/03/27	4	177.38	3	179.67	176.00	1	2,785	0.04%
2018/03/26	5	176.10	2	181.00	174.50	3	2,770	0.11%
2018/03/22	3.1	179.32	15	180.13	179.00	-11.9	2,770	-0.43%
2018/03/21	2	177.50	39	178.55	181.50	-37	2,734	-1.35%
2018/03/20	5	173.30	22	173.20	171.50	-17	2,690	-0.63%
2018/03/19	1	172.00	0	0.00	170.00	1	2,775	0.04%
2018/03/16	0	0.00	5	170.00	170.00	-5	2,798	-0.18%
2018/03/15	0	0.00	7	166.29	166.00	-7	2,806	-0.25%
2018/03/14	0	0.00	9	163.50	163.00	-9	2,848	-0.32%
2018/03/13	2	166.00	6	166.50	164.50	-4	2,899	-0.14%
2018/03/12	20	164.08	10	163.30	163.00	10	2,954	0.34%
2018/03/09	28	171.05	7.1	169.23	162.50	20.9	3,036	0.69%
2018/03/08	2	169.75	20	168.13	171.50	-18	2,979	-0.60%
2018/03/07	10	160.40	9	156.89	156.00	1	2,955	0.03%
2018/03/05	1	155.00	0	0.00	154.00	1	3,023	0.03%
2018/03/01	0	0.00	1	160.00	160.50	-1	3,134	-0.03%
2018/02/26	35	159.77	20	159.00	158.50	15	3,157	0.48%
2018/02/23	4	163.38	4	166.50	167.00	0	3,129	0.00%
2018/02/22	12	160.13	26	161.29	159.00	-14	3,092	-0.45%
2018/02/21	31	152.19	6	152.33	158.00	25	3,103	0.81%
2018/02/12	8	145.25	1	144.50	144.00	7	3,098	0.23%
2018/02/09	35	150.61	9	147.44	153.00	26	3,074	0.85%
2018/02/08	3	155.50	2	157.75	152.50	1	3,059	0.03%
2018/02/07	2	170.00	4	164.50	159.00	-2	3,044	-0.07%
2018/02/06	14	158.75	12	162.17	167.00	2	3,041	0.07%
2018/02/02	2	170.50	29	168.60	174.00	-27	3,014	-0.90%
2018/02/01	14	168.79	50	167.93	167.00	-36	3,085	-1.17%
2018/01/31	12	165.75	9	167.28	166.00	3	3,083	0.10%
2018/01/30	20	171.90	4	174.25	164.00	16	3,085	0.52%
2018/01/29	2	165.25	1	165.00	165.50	1	3,078	0.03%
2018/01/26	1	164.00	1	166.50	163.50	0	3,133	0.00%
2018/01/25	0	0.00	1	166.50	167.50	-1	3,158	-0.03%
2018/01/24	4	164.38	1	164.00	163.50	3	3,202	0.09%
2018/01/23	1	165.50	3	167.50	167.00	-2	3,308	-0.06%
2018/01/22	4	162.00	0	0.00	163.00	4	3,306	0.12%
2018/01/19	2	163.50	1	164.00	165.50	1	3,335	0.03%
2018/01/18	16	169.00	5	169.10	167.00	11	3,415	0.32%
2018/01/17	2	167.00	9	166.67	167.50	-7	3,428	-0.20%
2018/01/16	2	163.00	6	165.67	163.00	-4	3,482	-0.11%
2018/01/15	9	161.89	6	164.00	163.00	3	3,469	0.09%
2018/01/12	20	161.85	19.4	164.98	162.00	0.6	3,468	0.02%
2018/01/11	8	162.00	11	161.59	160.50	-3	3,393	-0.09%
2018/01/10	25	153.30	19	153.89	156.50	6	3,362	0.18%
2018/01/09	9	158.78	2	158.50	160.00	7	3,298	0.21%
2018/01/08	8	165.63	0	0.00	164.50	8	3,287	0.24%
2018/01/05	8	167.44	2	169.25	165.50	6	3,312	0.18%
2018/01/04	6	166.33	6	166.08	165.00	0	3,336	0.00%
2018/01/03	2	166.50	10	165.60	166.50	-8	3,391	-0.24%
2018/01/02	6	157.50	0	0.00	159.50	6	3,431	0.17%