聚陽 (1477)-新光券商分點個股進出

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

聚陽

(1477)

可現股當沖

股價
324.5
漲跌
▲2.0
漲幅
+0.62%
成交量
943張
產業
上市紡織類股
724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

聚陽 (1477)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/03	0	325.80	0.2	328.38	324.50	-0.1	1,725	-0.01%
2024/12/02	1.1	325.46	0	324.50	322.50	1.1	1,736	0.07%
2024/11/29	0	315.50	0	321.00	320.50	0	1,748	0.00%
2024/11/28	5.4	315.74	9	316.89	315.50	-3.6	1,760	-0.20%
2024/11/27	1.3	320.08	0	0.00	319.50	1.3	1,752	0.07%
2024/11/26	2	329.00	3	329.67	330.00	-1	1,749	-0.06%
2024/11/25	0.1	325.98	2	326.74	329.00	-1.9	1,767	-0.11%
2024/11/22	1.1	319.21	5	320.69	317.50	-3.9	1,773	-0.22%
2024/11/21	10.4	311.18	10.3	313.46	315.00	0.1	1,775	0.01%
2024/11/20	18.3	309.59	1.7	307.24	308.50	16.6	1,746	0.95%
2024/11/19	10.5	319.26	7.1	320.09	321.00	3.4	1,715	0.20%
2024/11/18	1.2	333.80	1.4	330.81	330.00	-0.2	1,686	-0.01%
2024/11/15	1	338.00	4	337.25	335.00	-3	1,698	-0.18%
2024/11/14	0.1	334.36	0	338.50	332.00	0.1	1,711	0.00%
2024/11/13	2	332.03	4.1	336.12	335.00	-2.1	1,732	-0.12%
2024/11/12	4.1	337.88	2	338.50	335.50	2.1	1,743	0.12%
2024/11/11	0.1	342.97	12.2	344.22	344.00	-12	1,762	-0.68%
2024/11/08	16.2	341.83	0.1	342.50	339.50	16.1	1,802	0.89%
2024/11/07	0.1	330.71	12.6	338.61	345.00	-12.5	1,814	-0.69%
2024/11/06	2.2	327.08	2.1	331.66	327.50	0.1	1,810	0.01%
2024/11/05	3.4	329.96	1.1	330.41	327.00	2.3	1,830	0.13%
2024/11/04	3.5	323.36	18.3	327.19	329.00	-14.8	1,899	-0.78%
2024/11/01	57.2	319.06	27	315.44	314.00	30.2	1,875	1.61%
2024/10/30	8.2	342.06	11.1	345.96	347.50	-2.9	1,821	-0.16%
2024/10/29	6.4	341.99	2.1	341.29	343.00	4.3	1,824	0.24%
2024/10/28	5.4	346.53	4.1	345.32	344.00	1.4	1,823	0.08%
2024/10/25	4.3	347.06	7.1	350.14	349.50	-2.8	1,833	-0.15%
2024/10/24	7.2	348.64	2.1	349.76	349.50	5	1,854	0.27%
2024/10/23	27.4	345.10	27.2	347.44	348.50	0.3	1,856	0.01%
2024/10/22	53.9	350.57	12.1	346.14	347.00	41.8	1,871	2.23%
2024/10/21	4.1	362.13	4	365.62	364.00	0.1	1,858	0.00%
2024/10/18	2.1	365.68	8.3	365.84	366.00	-6.1	1,894	-0.32%
2024/10/17	4	362.01	0.1	367.00	361.50	3.9	1,909	0.20%
2024/10/16	3.4	363.25	1	365.50	366.00	2.4	1,925	0.12%
2024/10/15	0.2	368.67	1.5	369.90	370.00	-1.3	1,945	-0.07%
2024/10/14	0	366.50	7.2	368.18	369.00	-7.2	1,997	-0.36%
2024/10/11	7	362.51	5.4	361.24	360.00	1.6	2,030	0.08%
2024/10/09	2	359.51	21.2	364.97	367.00	-19.2	2,041	-0.94%
2024/10/08	13.2	355.44	15	357.73	359.50	-1.8	2,031	-0.09%
2024/10/07	15.4	356.71	16	356.75	358.50	-0.6	2,019	-0.03%
2024/10/04	23	361.79	29	365.00	363.00	-6	2,011	-0.30%
2024/10/01	14.1	359.62	7.1	358.99	361.00	7	2,002	0.35%
2024/09/30	20.7	355.13	20.3	357.59	349.00	0.5	1,999	0.02%
2024/09/27	14.8	351.16	12	354.04	352.00	2.8	2,067	0.13%
2024/09/26	42.8	358.73	8.1	355.98	352.50	34.7	2,066	1.68%
2024/09/25	21.9	368.43	4.2	370.63	366.50	17.7	2,054	0.86%
2024/09/24	5.3	375.27	2	376.50	373.00	3.3	2,111	0.16%
2024/09/23	0	0.00	5.6	379.04	376.00	-5.6	2,095	-0.27%
2024/09/20	3	368.17	4.2	372.52	373.50	-1.1	2,094	-0.05%
2024/09/19	1.1	370.52	5	370.90	371.00	-4	2,090	-0.19%
2024/09/18	1.4	367.87	8	367.44	365.00	-6.6	2,091	-0.32%
2024/09/16	18.7	363.17	11.1	364.28	366.50	7.7	2,090	0.37%
2024/09/13	22.4	365.57	3.4	369.18	362.00	19	2,071	0.92%
2024/09/12	4.3	368.41	6	371.83	372.50	-1.7	2,062	-0.08%
2024/09/11	9.4	380.68	6.5	383.65	379.00	2.9	2,053	0.14%
2024/09/10	12.5	386.18	17.1	390.34	383.50	-4.6	2,044	-0.22%
2024/09/09	13.3	385.27	2	388.75	385.00	11.3	2,036	0.55%
2024/09/06	11	391.86	10.2	393.50	394.00	0.8	2,033	0.04%
2024/09/05	11.1	394.08	9.1	396.52	394.00	2	2,017	0.10%
2024/09/04	6.1	383.89	9	387.23	385.00	-2.9	1,993	-0.15%
2024/09/03	6	382.50	0.2	383.50	384.00	5.9	1,955	0.30%
2024/09/02	1.1	383.65	4.1	386.63	386.00	-3.1	1,963	-0.16%
2024/08/30	18.2	382.70	11	383.00	383.50	7.2	1,979	0.36%
2024/08/29	0.4	385.66	0	385.67	385.00	0.4	2,030	0.02%
2024/08/28	7.3	384.58	7	388.14	388.00	0.3	2,036	0.01%
2024/08/27	5.1	379.19	11.3	386.03	389.00	-6.1	2,041	-0.30%
2024/08/26	20.5	384.73	9	387.72	383.50	11.5	2,026	0.57%
2024/08/23	3.2	387.09	2	390.50	390.00	1.2	2,011	0.06%
2024/08/22	10	386.46	8	390.00	390.00	2	1,998	0.10%
2024/08/21	5.1	388.89	7.2	393.18	390.50	-2.2	1,987	-0.11%
2024/08/20	3.4	389.38	1	390.52	386.50	2.3	1,979	0.12%
2024/08/19	5.2	388.44	7.4	393.60	390.00	-2.2	1,985	-0.11%
2024/08/16	3.3	377.74	9.7	381.38	382.00	-6.4	1,978	-0.32%
2024/08/15	8.5	374.21	3	373.33	373.00	5.5	1,961	0.28%
2024/08/14	1.1	378.22	20.3	376.54	378.00	-19.2	1,940	-0.99%
2024/08/13	14.1	367.01	126.2	366.01	370.00	-112	1,927	-5.81%	大賣/鉅額交易
2024/08/12	18.9	366.54	2.4	367.23	366.50	16.6	1,926	0.86%
2024/08/09	6.3	373.19	5	376.83	368.50	1.2	1,917	0.06%
2024/08/08	4.3	368.23	1	367.60	366.50	3.3	1,889	0.17%
2024/08/07	4.3	366.93	19.1	368.12	366.50	-14.8	1,863	-0.79%
2024/08/06	62.6	356.91	25.2	353.27	353.50	37.4	1,834	2.04%
2024/08/05	7.8	382.49	0.4	382.64	382.00	7.4	1,746	0.42%
2024/08/02	6.4	423.57	1.1	425.39	424.00	5.3	1,760	0.30%
2024/08/01	4.3	450.73	5	453.19	449.50	-0.8	1,735	-0.04%
2024/07/31	2.1	442.54	1	447.00	447.00	1.1	1,740	0.06%
2024/07/30	0.1	441.09	0.2	440.91	445.00	-0.1	1,758	-0.01%
2024/07/29	1	442.16	1.1	445.14	445.50	-0.1	1,745	0.00%
2024/07/26	2	440.50	3.1	438.35	447.00	-1.1	1,736	-0.07%
2024/07/23	3	445.50	1.1	450.86	449.00	1.9	1,738	0.11%
2024/07/22	14.2	447.34	4.5	457.25	438.00	9.7	1,709	0.57%
2024/07/19	7.1	459.70	18.2	461.61	466.00	-11	1,707	-0.65%
2024/07/18	3.1	448.96	6.2	450.94	450.00	-3	1,676	-0.18%
2024/07/17	10.2	448.06	8.7	449.87	444.00	1.6	1,684	0.09%
2024/07/16	11.6	454.46	18.3	455.76	454.00	-6.8	1,705	-0.40%
2024/07/15	16.2	451.87	8.6	449.86	453.50	7.7	1,698	0.45%
2024/07/12	10.3	437.07	14.8	436.25	438.50	-4.5	1,649	-0.27%
2024/07/11	1.2	420.92	9.1	422.32	423.00	-7.9	1,622	-0.49%
2024/07/10	3	415.60	2	417.49	418.50	1	1,618	0.06%
2024/07/09	3.1	416.04	13.2	418.73	414.50	-10.1	1,614	-0.63%
2024/07/08	11.5	417.32	4	418.50	418.50	7.5	1,617	0.46%
2024/07/05	5.1	418.34	6	423.50	424.00	-0.9	1,611	-0.06%
2024/07/04	16.3	419.44	27.2	419.27	422.00	-10.9	1,635	-0.67%
2024/07/03	11.3	436.04	16.3	435.60	423.00	-5	1,616	-0.31%
2024/07/02	1.1	433.14	1.1	430.74	429.50	0	1,542	0.00%
2024/07/01	24	430.27	9.1	427.67	432.00	15	1,506	0.99%
2024/06/28	15.3	415.08	32	416.61	421.00	-16.7	1,485	-1.13%
2024/06/27	7.1	399.80	2.2	401.93	400.00	4.9	1,413	0.35%
2024/06/26	10.2	394.81	13	398.77	401.50	-2.8	1,458	-0.19%
2024/06/25	20.2	397.22	24.2	400.04	398.50	-4	1,548	-0.26%
2024/06/24	2.1	394.49	31.8	398.17	398.50	-29.7	1,549	-1.92%
2024/06/21	1.3	387.30	1.3	392.56	391.00	0.1	1,554	0.01%
2024/06/20	10.2	387.57	2	386.50	387.00	8.2	1,557	0.52%
2024/06/19	1.2	387.11	13.3	388.66	390.00	-12.1	1,577	-0.77%
2024/06/18	2	382.29	3.1	382.80	381.50	-1.1	1,584	-0.07%
2024/06/17	2.1	383.32	0	0.00	383.00	2.1	1,601	0.13%
2024/06/14	5.5	384.98	2.1	383.58	383.50	3.4	1,609	0.21%
2024/06/13	19.4	388.15	6.4	386.38	387.50	13	1,631	0.80%
2024/06/12	7.2	395.09	1.1	395.66	395.00	6.1	1,657	0.37%
2024/06/11	12.1	399.79	18.4	398.95	399.50	-6.3	1,743	-0.36%
2024/06/07	16.1	398.20	2.3	398.14	398.50	13.8	1,744	0.79%
2024/06/06	1.5	395.60	9.4	399.97	400.00	-8	1,742	-0.46%
2024/06/05	2.1	396.13	3	399.17	394.50	-0.9	1,717	-0.05%
2024/06/04	4.1	397.53	40.6	398.17	394.50	-36.5	1,704	-2.14%
2024/06/03	4.2	385.38	7.5	386.14	387.00	-3.3	1,642	-0.20%
2024/05/31	0.2	381.17	5.4	386.13	385.00	-5.2	1,650	-0.31%
2024/05/30	0	382.00	4.2	382.64	382.00	-4.1	1,635	-0.25%
2024/05/29	3	380.33	3.6	381.86	378.50	-0.6	1,639	-0.03%
2024/05/28	1.1	377.02	10.1	378.14	377.00	-9	1,640	-0.55%
2024/05/27	9	375.50	23.2	376.04	375.00	-14.2	1,652	-0.86%
2024/05/24	2	369.25	2.2	372.27	371.00	-0.2	1,654	-0.01%
2024/05/23	2.1	369.80	5.2	369.74	367.50	-3.1	1,650	-0.19%
2024/05/22	11	362.77	5.3	364.08	363.00	5.6	1,643	0.34%
2024/05/21	13.7	364.44	1.4	369.24	361.50	12.3	1,640	0.75%
2024/05/20	10.9	369.70	2.5	367.89	366.50	8.4	1,649	0.51%
2024/05/17	5	371.70	1	372.49	372.50	4	1,669	0.24%
2024/05/16	7.7	373.01	5.2	374.75	372.00	2.5	1,670	0.15%
2024/05/15	17.8	375.18	2.5	376.32	373.50	15.3	1,653	0.93%
2024/05/14	2.3	385.77	5.1	386.59	387.50	-2.8	1,631	-0.17%
2024/05/13	4.6	381.50	7.5	384.46	382.00	-2.9	1,644	-0.18%
2024/05/10	14.3	382.27	4.2	380.52	380.00	10.1	1,645	0.61%
2024/05/09	0.3	387.35	6.3	386.92	387.50	-6	1,635	-0.37%
2024/05/08	15.4	380.34	12	386.42	388.00	3.4	1,633	0.21%
2024/05/07	5.5	384.20	6.2	387.36	388.00	-0.7	1,609	-0.04%
2024/05/06	6.1	384.27	10	388.45	387.00	-3.9	1,608	-0.24%
2024/05/03	15.2	387.26	4.3	384.09	385.00	10.9	1,613	0.68%
2024/05/02	3.2	391.67	1.1	393.86	394.00	2.1	1,600	0.13%
2024/04/30	11.2	393.51	5.4	394.77	392.00	5.9	1,612	0.37%
2024/04/29	6.4	398.41	7.1	400.69	398.50	-0.7	1,614	-0.04%
2024/04/26	9	390.50	12.1	394.41	394.00	-3.1	1,616	-0.19%
2024/04/25	30.1	393.53	32	396.92	389.50	-1.9	1,641	-0.12%
2024/04/24	4.1	388.53	7	391.43	392.00	-2.9	1,715	-0.17%
2024/04/23	23.2	389.09	29.1	393.79	388.00	-5.9	1,739	-0.34%
2024/04/22	16.6	386.84	40.4	390.28	387.00	-23.7	1,740	-1.36%
2024/04/19	7.1	376.15	9.2	377.03	380.50	-2	1,709	-0.12%
2024/04/18	3.1	378.26	5.1	378.25	376.00	-2	1,702	-0.12%
2024/04/17	3.2	374.55	18.5	376.54	372.50	-15.3	1,719	-0.89%
2024/04/16	15.3	369.17	2.8	369.25	368.00	12.5	1,722	0.73%
2024/04/15	7.3	378.82	3.3	381.40	379.50	4	1,742	0.23%
2024/04/12	28.3	391.12	34.1	389.85	384.50	-5.9	1,752	-0.33%
2024/04/11	32.3	384.01	3	385.66	385.00	29.2	1,765	1.66%
2024/04/10	60.3	382.04	94.3	386.18	387.50	-34.1	1,817	-1.87%
2024/04/09	69	373.04	59	374.75	376.00	10	1,813	0.55%
2024/04/08	21.2	372.47	7	372.99	368.50	14.2	1,808	0.78%
2024/04/03	22.4	375.63	2.1	377.93	374.50	20.3	1,796	1.13%
2024/04/02	3	376.34	21.1	378.32	378.50	-18.1	1,795	-1.01%
2024/04/01	1.1	375.02	2.4	375.27	374.50	-1.3	1,791	-0.07%
2024/03/29	8.2	366.72	7.3	370.49	371.50	0.9	1,775	0.05%
2024/03/28	67.9	363.95	29	365.10	365.50	38.9	1,739	2.24%
2024/03/27	20.4	393.82	9.2	397.11	397.00	11.2	1,674	0.67%
2024/03/26	1.2	401.58	1.1	400.94	400.00	0.1	1,668	0.00%
2024/03/25	0.1	400.55	0.1	402.34	400.00	0	1,682	0.00%
2024/03/22	14.3	399.17	19.3	402.94	400.00	-5	1,679	-0.30%
2024/03/21	6	408.08	14.4	408.54	407.00	-8.4	1,661	-0.51%
2024/03/20	17	405.24	2.1	404.50	405.00	14.9	1,661	0.90%
2024/03/19	3.2	401.47	3.8	401.72	402.50	-0.6	1,671	-0.04%
2024/03/18	16.8	391.44	11.5	393.49	395.00	5.3	1,689	0.31%
2024/03/15	11.5	399.98	13.6	399.45	401.00	-2.1	1,691	-0.13%
2024/03/14	16.5	395.38	33.2	396.98	397.50	-16.7	1,664	-1.00%
2024/03/13	2.3	372.05	9.6	374.29	375.00	-7.3	1,593	-0.46%
2024/03/12	3.4	367.46	8.2	369.49	371.00	-4.8	1,625	-0.30%
2024/03/11	1.4	366.50	3.1	368.85	365.50	-1.7	1,647	-0.10%
2024/03/08	13.2	364.00	13.7	365.84	365.50	-0.5	1,743	-0.03%
2024/03/07	9.1	363.85	6.1	365.51	363.50	2.9	1,736	0.17%
2024/03/06	10.5	365.99	3	363.01	363.00	7.5	1,742	0.43%
2024/03/05	5.2	370.22	3.1	370.54	369.00	2.1	1,761	0.12%
2024/03/04	4.5	372.66	7.2	371.78	370.50	-2.8	1,790	-0.15%
2024/03/01	9.1	373.17	5.2	376.99	373.50	3.8	1,795	0.21%
2024/02/29	14.3	368.86	5.1	371.49	371.50	9.2	1,808	0.51%
2024/02/27	2	372.75	4.2	376.60	373.00	-2.2	1,810	-0.12%
2024/02/26	1	372.05	0	0.00	373.00	1	1,827	0.06%
2024/02/23	3.2	374.19	2.2	375.86	373.50	1.1	1,854	0.06%
2024/02/22	3.2	377.62	4.3	378.28	376.00	-1.1	1,856	-0.06%
2024/02/21	2.4	373.45	12.2	374.98	374.50	-9.8	1,854	-0.53%
2024/02/20	17.4	378.22	6.3	378.58	378.50	11	1,853	0.60%
2024/02/19	2.7	364.58	9.8	366.65	369.00	-7	1,857	-0.38%
2024/02/16	1	365.00	0.2	364.50	363.00	0.8	1,905	0.04%
2024/02/15	3.6	362.88	7	366.93	364.50	-3.5	1,928	-0.18%
2024/02/05	4	361.13	4.1	364.23	364.00	-0.1	1,927	-0.01%
2024/02/02	0.1	365.00	5	365.69	367.00	-5	1,930	-0.26%
2024/02/01	12	361.88	11.1	363.66	362.00	0.9	1,952	0.05%
2024/01/31	1	364.00	11.1	361.77	360.00	-10.1	1,959	-0.52%
2024/01/30	1	358.98	0.2	357.16	357.50	0.8	1,974	0.04%
2024/01/29	1.1	350.76	7	351.59	355.00	-6	2,000	-0.30%
2024/01/26	18.5	348.55	10.1	348.69	347.50	8.3	2,015	0.41%
2024/01/25	5	355.00	6.1	357.57	355.00	-1.1	2,047	-0.05%
2024/01/24	17	355.00	30.4	355.84	355.00	-13.3	2,047	-0.65%
2024/01/23	2.1	351.68	7.3	350.94	352.00	-5.2	2,047	-0.26%
2024/01/22	5.4	343.75	8.1	347.12	347.00	-2.7	2,034	-0.13%
2024/01/19	35.6	338.88	27.1	340.58	341.00	8.5	2,014	0.42%
2024/01/18	72.4	345.61	29	347.19	341.00	43.3	1,997	2.17%
2024/01/17	2	366.75	5	369.41	368.50	-3	1,908	-0.16%
2024/01/16	8.3	371.95	16.3	371.71	366.00	-8	1,878	-0.42%
2024/01/15	4	377.87	2.2	378.27	377.50	1.9	1,858	0.10%
2024/01/12	5	375.00	11.5	377.44	378.50	-6.4	1,855	-0.35%
2024/01/11	2	372.25	7.1	373.08	374.50	-5.1	1,848	-0.28%
2024/01/10	1	364.50	13.8	365.79	367.00	-12.8	1,859	-0.69%
2024/01/09	7.1	360.63	8.1	362.40	365.00	-1.1	1,868	-0.06%
2024/01/08	2.1	354.82	11	357.55	358.00	-8.9	1,854	-0.48%
2024/01/05	5	354.90	13.1	357.50	354.50	-8.1	1,859	-0.43%
2024/01/04	13.5	354.44	119.3	357.91	356.50	-105.9	1,857	-5.70%	大賣/鉅額交易
2024/01/03	62.3	349.26	37.5	349.92	349.00	24.7	1,832	1.35%
2024/01/02	15.2	346.17	0	348.50	345.00	15.2	1,813	0.84%
2023/12/29	1	349.53	15.5	354.43	354.50	-14.5	1,816	-0.80%
2023/12/28	76.2	351.54	15.2	351.46	350.50	61	1,833	3.32%
2023/12/27	2.1	344.05	5.1	345.78	346.50	-3	1,843	-0.16%
2023/12/26	2.5	345.17	18.4	343.92	346.00	-15.9	1,841	-0.86%
2023/12/25	8.6	336.89	7.1	336.56	335.00	1.5	1,866	0.08%
2023/12/22	26.9	340.64	12.2	339.22	338.00	14.7	1,877	0.78%
2023/12/21	15.4	345.77	15	347.33	345.00	0.4	1,845	0.02%
2023/12/20	10	353.15	5.5	357.38	351.00	4.5	1,832	0.24%
2023/12/19	4	348.01	4	350.63	350.00	0	1,833	0.00%
2023/12/18	1.3	351.60	3	353.17	351.00	-1.7	1,848	-0.09%
2023/12/15	5.1	349.25	2	352.25	351.50	3.1	1,858	0.17%
2023/12/14	10.1	353.13	16.2	355.26	353.00	-6.2	1,877	-0.33%
2023/12/13	1	350.00	11.8	350.55	349.00	-10.8	1,882	-0.58%
2023/12/12	35.9	343.80	23	344.46	343.00	12.9	1,887	0.68%
2023/12/11	7.2	345.30	6	348.17	348.00	1.2	1,881	0.06%
2023/12/08	4.1	351.18	6	352.67	351.50	-1.9	1,906	-0.10%
2023/12/07	5.1	353.32	10	354.56	349.00	-4.9	1,920	-0.26%
2023/12/06	26	349.87	20.2	350.42	349.00	5.8	1,898	0.31%
2023/12/05	51.6	341.48	30.5	341.43	343.50	21.1	1,908	1.11%
2023/12/04	16.8	355.61	6.6	356.26	356.00	10.2	1,835	0.56%
2023/12/01	17.3	357.46	16	358.94	358.00	1.4	1,868	0.07%
2023/11/30	31.2	360.02	5	361.30	358.00	26.2	1,939	1.35%
2023/11/29	18.4	366.63	8	366.19	365.00	10.4	1,933	0.54%
2023/11/28	5	373.51	7.1	376.58	373.00	-2	1,921	-0.11%
2023/11/27	4.3	367.75	3.3	371.55	368.50	0.9	1,939	0.05%
2023/11/24	3.2	369.19	10.6	368.98	366.50	-7.4	1,950	-0.38%
2023/11/22	12.9	359.11	5.2	359.17	358.50	7.7	2,005	0.38%
2023/11/21	10.4	369.51	0	371.00	365.50	10.3	2,067	0.50%
2023/11/20	3.2	372.12	2.1	371.37	370.50	1.1	2,149	0.05%
2023/11/17	13.2	368.24	15.3	365.19	367.00	-2.1	2,270	-0.09%
2023/11/16	11.3	367.64	8.2	367.46	365.50	3	2,322	0.13%
2023/11/15	17.6	371.92	16.4	370.46	374.50	1.2	2,303	0.05%
2023/11/14	15.5	383.81	4.2	377.40	378.50	11.3	2,273	0.50%
2023/11/13	13.1	392.08	18.1	390.89	389.50	-4.9	2,261	-0.22%
2023/11/10	10.1	396.32	11.3	399.20	398.50	-1.1	2,285	-0.05%
2023/11/09	11.5	396.72	7	396.22	399.50	4.4	2,301	0.19%
2023/11/08	11.4	390.08	7.4	389.79	389.50	4	2,293	0.17%
2023/11/07	1	393.50	2.8	394.22	395.00	-1.8	2,312	-0.08%
2023/11/06	5	389.69	8.1	390.01	390.00	-3.1	2,326	-0.13%
2023/11/03	18	379.92	8.1	381.09	381.00	9.9	2,328	0.43%
2023/11/02	7.2	377.26	20.8	378.65	384.00	-13.6	2,354	-0.58%
2023/11/01	2.8	364.16	2.4	364.15	366.00	0.4	2,392	0.02%
2023/10/31	3	363.63	3.1	366.11	361.50	-0.1	2,523	0.00%
2023/10/30	3	355.50	3	357.50	358.50	0	2,564	0.00%
2023/10/27	7.2	358.94	5	356.30	355.50	2.2	2,651	0.08%
2023/10/26	20.1	363.96	18	363.78	360.50	2.1	2,764	0.08%
2023/10/25	13	363.90	10.1	362.51	368.50	2.9	2,762	0.11%
2023/10/24	7.1	355.89	0	0.00	359.00	7.1	2,766	0.26%
2023/10/23	0	357.00	1	359.84	356.50	-1	2,783	-0.04%
2023/10/20	1	357.50	1.3	359.32	360.50	-0.3	2,825	-0.01%
2023/10/19	2.2	362.94	2	364.00	362.50	0.2	2,873	0.01%
2023/10/18	2	366.78	2.1	371.31	368.00	-0.1	2,902	0.00%
2023/10/17	2	366.99	1	368.99	365.00	1	2,903	0.03%
2023/10/16	3.1	361.39	4	362.23	362.00	-0.9	2,925	-0.03%
2023/10/13	2	359.00	8	359.88	360.00	-6	2,960	-0.20%
2023/10/12	3.1	353.53	4.2	354.40	357.00	-1.1	3,012	-0.03%
2023/10/11	2.1	353.80	7.1	349.77	353.50	-5	3,099	-0.16%
2023/10/06	1	345.50	5	344.60	344.00	-4	3,110	-0.13%
2023/10/05	1.1	344.21	2.1	343.48	343.00	-1.1	3,165	-0.03%
2023/10/04	3	337.39	7.2	340.28	339.00	-4.1	3,206	-0.13%
2023/10/03	1	342.99	5.1	344.38	343.00	-4.1	3,251	-0.13%
2023/10/02	0.1	338.00	9.4	341.19	339.50	-9.3	3,313	-0.28%
2023/09/28	2	333.52	13	335.96	336.00	-11	3,388	-0.32%
2023/09/27	4	328.88	8.1	330.81	331.00	-4.1	3,451	-0.12%
2023/09/26	12.1	323.09	12	322.21	321.50	0.1	3,585	0.00%
2023/09/25	3.1	328.10	1	330.50	326.50	2.1	3,719	0.06%
2023/09/22	9	323.51	9	325.45	328.00	0	3,836	0.00%
2023/09/21	2.2	319.51	1.2	318.83	319.50	1	3,934	0.03%
2023/09/20	7.1	319.34	4	321.37	318.00	3.1	4,091	0.07%
2023/09/19	16.1	319.87	13.2	321.06	319.00	2.9	4,168	0.07%
2023/09/18	23.2	325.24	7.2	325.28	326.00	16	4,245	0.38%
2023/09/15	6.3	335.52	6.1	336.92	332.50	0.2	4,420	0.00%
2023/09/14	8	329.06	7	328.36	330.00	1	4,559	0.02%
2023/09/13	8.2	330.33	12.3	328.83	329.50	-4.1	4,712	-0.09%
2023/09/12	12.1	336.44	52.2	334.16	334.50	-40.1	4,955	-0.81%
2023/09/11	11.2	339.74	43	339.53	339.50	-31.8	5,085	-0.62%
2023/09/08	37.2	346.39	23.4	347.53	344.00	13.8	5,090	0.27%
2023/09/07	4.1	340.10	4	340.00	340.00	0	5,068	0.00%
2023/09/06	21.3	346.75	58.4	345.74	345.50	-37.2	5,053	-0.74%
2023/09/05	27.4	335.66	23.2	339.94	342.50	4.2	5,017	0.08%
2023/09/04	23.1	329.24	7.1	330.72	329.00	15.9	4,952	0.32%
2023/09/01	17.4	330.11	6.7	327.23	327.00	10.8	4,936	0.22%
2023/08/31	22.5	328.25	11.2	332.28	334.50	11.3	4,959	0.23%
2023/08/30	19.4	334.02	12.1	335.82	334.50	7.3	4,979	0.15%
2023/08/29	58.1	331.76	27.1	334.28	336.00	31	5,035	0.62%
2023/08/28	22.2	327.62	26	331.51	332.00	-3.8	5,021	-0.08%
2023/08/25	39.1	339.55	128	338.82	337.00	-88.9	4,965	-1.79%	大賣/
2023/08/24	91.5	332.16	76.5	332.78	334.50	14.9	4,898	0.31%
2023/08/23	84.7	321.71	37.6	325.57	331.50	47.1	4,813	0.98%
2023/08/22	21.6	310.92	42.4	311.47	314.00	-20.8	4,700	-0.44%
2023/08/21	2	298.50	2	299.50	299.50	0	4,645	0.00%
2023/08/18	12.1	298.09	9.1	299.93	298.00	3	4,645	0.07%
2023/08/17	2.2	301.85	16	305.31	304.50	-13.8	4,629	-0.30%
2023/08/16	2	298.51	8.2	300.09	302.00	-6.1	4,648	-0.13%
2023/08/15	24.2	299.60	116.5	297.53	297.50	-92.3	4,629	-1.99%	大賣/
2023/08/14	8	304.94	4	305.25	306.00	4	4,606	0.09%
2023/08/11	3	308.34	10	310.25	308.00	-7	4,602	-0.15%
2023/08/10	15.1	303.13	9	303.89	302.50	6.1	4,586	0.13%
2023/08/09	19	308.26	13.3	310.19	309.50	5.8	4,562	0.13%
2023/08/08	7.1	310.69	13.2	312.82	313.00	-6.1	4,537	-0.13%
2023/08/07	26.6	306.57	29	305.62	307.00	-2.4	4,498	-0.05%
2023/08/04	49.6	313.94	40.9	314.25	316.00	8.6	4,406	0.20%
2023/08/02	18	305.25	13.2	302.23	301.00	4.9	4,276	0.11%
2023/08/01	35.4	310.99	25.3	307.70	308.50	10	4,229	0.24%
2023/07/31	115.6	312.93	45.5	311.86	311.50	70	4,150	1.69%	大買/
2023/07/28	6	296.50	6	296.17	297.00	0	4,056	0.00%
2023/07/27	27	289.46	21.2	289.93	292.00	5.9	4,054	0.14%
2023/07/26	15.3	291.28	15.2	291.22	291.50	0.1	4,036	0.00%
2023/07/25	23.7	294.96	142.2	293.30	295.50	-118.5	4,023	-2.94%	大賣/鉅額交易
2023/07/24	11.1	299.98	126	298.12	297.00	-114.9	3,986	-2.88%	大賣/鉅額交易
2023/07/21	48	304.46	71.6	301.20	306.50	-23.6	3,942	-0.60%
2023/07/20	9.2	300.29	76	300.96	303.50	-66.8	3,898	-1.71%
2023/07/19	49.6	295.19	46.1	296.42	296.50	3.5	3,868	0.09%
2023/07/18	37.4	298.53	15.2	300.27	299.00	22.2	3,831	0.58%
2023/07/17	19.1	298.47	23.3	299.70	301.00	-4.1	3,786	-0.11%
2023/07/14	102.8	310.06	51	310.59	304.00	51.8	3,721	1.39%	大買/
2023/07/13	32.7	304.82	47.3	304.63	301.00	-14.5	3,624	-0.40%
2023/07/12	21.2	306.96	67.1	307.86	305.00	-46	3,590	-1.28%
2023/07/11	27.2	302.83	21.1	304.27	305.50	6.1	3,546	0.17%
2023/07/10	76.3	306.44	41.3	306.18	307.00	34.9	3,491	1.00%
2023/07/07	13.9	298.17	32	301.45	301.00	-18.2	3,434	-0.53%
2023/07/06	30.5	302.81	242.3	302.74	303.00	-211.9	3,367	-6.29%	大賣/鉅額交易
2023/07/05	134.9	307.30	41.1	306.00	306.50	93.8	3,280	2.86%	大買/
2023/07/04	122.2	315.42	95.2	318.47	315.00	27	3,184	0.85%	大買/
2023/07/03	108.1	307.82	103.6	308.91	307.50	4.5	3,051	0.15%	大買/大賣/
2023/06/30	55.2	300.32	65.2	298.95	302.00	-10	2,935	-0.34%
2023/06/29	260.3	289.87	69.3	292.09	298.50	190.9	2,891	6.60%	大買/鉅額交易
2023/06/28	207.7	284.22	167	284.29	289.50	40.7	2,808	1.45%	大買/大賣/
2023/06/27	77.2	269.68	120	269.83	270.50	-42.8	2,680	-1.60%	大賣/
2023/06/26	95.6	269.65	119.8	269.17	266.00	-24.2	2,620	-0.92%	大賣/
2023/06/21	124.3	269.68	69.9	272.53	272.50	54.4	2,540	2.14%	大買/
2023/06/20	154.2	261.06	73.6	256.45	266.50	80.6	2,353	3.43%	大買/
2023/06/19	83.1	262.46	30.2	262.06	260.00	52.9	2,201	2.40%
2023/06/16	90.5	269.41	60.5	268.77	264.00	30	2,051	1.46%
2023/06/15	47.3	253.49	76.6	249.52	254.00	-29.4	1,784	-1.65%
2023/06/14	12	230.25	6.1	231.59	231.00	5.9	1,635	0.36%
2023/06/13	7	228.00	10	231.20	231.00	-3	1,629	-0.18%
2023/06/12	4	227.74	4	228.00	228.00	0	1,651	0.00%
2023/06/09	1	226.00	3	228.00	228.00	-2	1,662	-0.12%
2023/06/08	4	227.13	12	229.88	227.00	-8	1,668	-0.48%
2023/06/07	1	223.52	4	226.63	227.00	-3	1,655	-0.18%
2023/06/06	23.2	224.33	7.2	224.94	223.50	16	1,651	0.97%
2023/06/05	18	233.02	13.7	236.22	227.50	4.3	1,624	0.27%
2023/06/02	7	227.93	44	230.33	231.50	-37	1,616	-2.29%
2023/06/01	0	222.50	8	221.92	222.50	-8	1,568	-0.51%
2023/05/31	13.1	215.89	5	217.60	218.00	8.1	1,587	0.51%
2023/05/30	18.5	217.91	14	214.79	216.00	4.5	1,600	0.28%
2023/05/29	6	219.50	2	219.53	219.00	4	1,631	0.24%
2023/05/26	16.7	219.64	8	219.06	218.50	8.7	1,644	0.53%
2023/05/25	12.4	222.04	4.2	221.90	222.50	8.2	1,645	0.50%
2023/05/24	6	224.91	4.1	224.03	224.00	1.9	1,644	0.12%
2023/05/23	5	225.80	3.3	225.63	225.50	1.8	1,642	0.11%
2023/05/22	18.2	226.14	7	227.50	227.50	11.2	1,657	0.68%
2023/05/19	1	230.99	5.3	230.35	230.50	-4.3	1,641	-0.26%
2023/05/18	0	0.00	2	227.00	227.00	-2	1,627	-0.12%
2023/05/17	6.1	224.58	3	224.50	224.50	3.1	1,622	0.19%
2023/05/16	10.1	227.09	4	226.63	225.50	6.1	1,615	0.38%
2023/05/15	5	229.60	9	230.00	228.50	-4	1,607	-0.25%
2023/05/12	2.1	225.76	0	226.50	229.50	2.1	1,623	0.13%
2023/05/11	2.1	225.76	0	226.50	226.00	2.1	1,633	0.13%
2023/05/10	1.1	226.05	1	227.50	227.50	0.1	1,655	0.00%
2023/05/09	11	226.95	5	227.90	227.50	6	1,699	0.35%
2023/05/08	1	230.50	10.3	229.61	231.00	-9.3	1,703	-0.54%
2023/05/05	9.2	228.10	2.1	227.56	226.50	7.1	1,726	0.41%
2023/05/04	1	232.50	1.3	232.15	231.50	-0.3	1,764	-0.02%
2023/05/03	3	228.50	5.2	227.79	228.00	-2.2	1,802	-0.12%
2023/05/02	0	0.00	13	224.65	225.50	-13	1,868	-0.70%
2023/04/28	2	223.25	18	223.72	222.50	-16	1,906	-0.84%
2023/04/27	15	225.00	1.6	224.56	223.50	13.5	1,928	0.70%
2023/04/26	2.1	220.42	21.2	223.12	225.00	-19.1	1,939	-0.98%
2023/04/25	6.1	217.68	0	0.00	217.00	6.1	1,949	0.31%
2023/04/24	4	218.50	10.2	221.20	220.50	-6.2	1,950	-0.32%
2023/04/21	0.1	218.50	1	219.00	218.00	-1	1,951	-0.05%
2023/04/20	21	219.90	6	218.25	218.00	15	1,957	0.77%
2023/04/19	0	0.00	5	222.90	223.50	-5	1,972	-0.25%
2023/04/18	1.4	222.97	1.1	222.95	222.50	0.3	1,985	0.02%
2023/04/17	6.1	224.57	2	224.25	224.00	4.1	1,993	0.21%
2023/04/14	2.1	228.19	7.3	226.96	228.00	-5.2	2,004	-0.26%
2023/04/13	0	0.00	1	223.00	222.50	-1	2,012	-0.05%
2023/04/12	4	223.00	7.2	224.00	223.50	-3.2	2,020	-0.16%
2023/04/11	10.5	220.21	13.2	221.58	222.00	-2.7	2,037	-0.13%
2023/04/10	6.1	218.91	6.1	219.34	219.50	-0.1	2,027	0.00%
2023/04/07	0	0.00	2	217.75	218.00	-2	2,021	-0.10%
2023/04/06	2.2	214.06	2	214.75	215.50	0.2	2,018	0.01%
2023/03/31	12.3	217.93	2	218.50	216.00	10.3	1,995	0.51%
2023/03/30	21	221.08	8.8	227.57	221.50	12.2	1,984	0.61%
2023/03/29	14.2	235.58	2	236.49	235.50	12.2	1,917	0.64%
2023/03/28	2	235.50	2.1	236.98	236.00	-0.1	1,878	0.00%
2023/03/27	2	235.25	5.5	235.08	236.00	-3.5	1,831	-0.19%
2023/03/24	4	232.25	1.3	231.47	231.50	2.7	1,804	0.15%
2023/03/23	7.1	231.64	9.1	231.81	232.50	-2	1,791	-0.11%
2023/03/22	1	227.50	1.1	230.88	228.50	-0.1	1,775	0.00%
2023/03/21	15.1	224.99	25.1	225.44	227.50	-10.1	1,765	-0.57%
2023/03/20	1	225.48	10.2	225.21	222.50	-9.1	1,745	-0.52%
2023/03/17	2	221.00	6	222.24	221.00	-4	1,759	-0.23%
2023/03/16	7.2	218.95	3	217.50	218.00	4.2	1,773	0.24%
2023/03/15	5.1	223.20	19.6	221.28	223.50	-14.5	1,765	-0.82%
2023/03/14	26.1	216.36	5	214.50	214.00	21.1	1,747	1.21%
2023/03/13	9	215.46	18	220.28	221.50	-9	1,755	-0.51%
2023/03/10	5	215.70	2	216.25	216.00	3	1,754	0.17%
2023/03/09	1.1	219.01	3	220.17	219.00	-1.9	1,767	-0.11%
2023/03/08	3	217.67	21.2	219.36	218.50	-18.2	1,801	-1.01%
2023/03/07	4	214.76	17.1	215.74	217.00	-13.1	1,809	-0.72%
2023/03/06	31.1	207.94	25	209.42	209.50	6.1	1,779	0.34%
2023/03/03	33.3	214.65	4	213.00	212.50	29.3	1,755	1.67%
2023/03/02	4	219.25	11.1	220.05	218.00	-7.1	1,746	-0.41%
2023/03/01	15.1	204.83	19.1	210.83	215.50	-4	1,738	-0.23%
2023/02/24	16.3	214.78	6	214.50	214.50	10.3	1,705	0.60%
2023/02/23	1	219.00	5	220.80	218.50	-4	1,701	-0.24%
2023/02/22	7.1	217.38	15.5	218.77	219.50	-8.4	1,712	-0.49%
2023/02/21	2.1	216.88	7	219.00	219.00	-4.9	1,747	-0.28%
2023/02/20	18.1	214.42	23.2	216.60	217.50	-5.1	1,781	-0.29%
2023/02/17	23.3	216.52	7	216.21	215.50	16.3	1,795	0.91%
2023/02/16	6	221.00	6	221.17	221.00	0	1,814	0.00%
2023/02/15	1.1	220.61	8.2	221.08	221.50	-7	1,855	-0.38%
2023/02/14	0	0.00	5.1	219.90	221.00	-5.1	1,877	-0.27%
2023/02/13	8.3	215.77	5	216.50	216.50	3.3	1,895	0.17%
2023/02/10	16.8	218.79	9	216.83	216.50	7.8	1,908	0.41%
2023/02/09	15.2	225.16	4.1	227.41	224.00	11.1	1,907	0.58%
2023/02/08	4.2	227.46	14.1	228.09	228.00	-9.9	2,006	-0.49%
2023/02/07	14	224.25	22.3	225.82	225.00	-8.3	1,996	-0.41%
2023/02/06	3.1	221.20	7.4	220.96	221.00	-4.3	1,971	-0.22%
2023/02/03	8.1	218.26	11.5	219.72	220.50	-3.4	1,956	-0.18%
2023/02/02	39.6	213.45	35	214.59	216.00	4.6	1,930	0.24%
2023/02/01	28.4	216.24	18	216.58	216.50	10.4	1,883	0.55%
2023/01/31	28.8	219.69	13	218.35	218.00	15.8	1,838	0.86%
2023/01/30	27.1	230.07	9.1	229.34	228.00	18	1,767	1.02%
2023/01/17	8.2	232.63	22.2	232.79	234.00	-14	1,730	-0.81%
2023/01/16	14.1	226.91	4	226.87	227.00	10.1	1,701	0.59%
2023/01/13	14	230.96	17.2	230.19	231.50	-3.2	1,694	-0.19%
2023/01/12	6	226.33	8	227.94	228.00	-2	1,726	-0.12%
2023/01/11	6	225.83	5	227.00	227.50	1	1,759	0.06%
2023/01/10	10	227.90	3	226.50	226.50	7	1,765	0.40%
2023/01/09	6	226.83	7	230.21	230.50	-1	1,762	-0.06%
2023/01/06	9	225.28	8.3	225.99	225.50	0.7	1,778	0.04%
2023/01/05	10	224.70	15	228.53	230.00	-5	1,781	-0.28%
2023/01/04	6.2	225.13	7	225.86	224.50	-0.9	1,790	-0.05%
2023/01/03	15.4	226.79	12.1	226.88	225.50	3.3	1,783	0.19%
2022/12/30	1.1	233.04	1	234.49	233.00	0.1	1,764	0.00%
2022/12/29	13.3	231.62	9.2	231.85	231.00	4.1	1,783	0.23%
2022/12/28	1	240.50	0	240.50	240.50	1	1,795	0.05%
2022/12/27	0	0.00	1.1	241.40	241.50	-1.1	1,799	-0.06%
2022/12/26	1.1	237.37	2.2	237.82	237.00	-1.1	1,823	-0.06%
2022/12/23	1	238.00	4	237.63	238.50	-3	1,877	-0.16%
2022/12/22	12	244.29	16.3	242.61	238.50	-4.3	1,931	-0.22%
2022/12/21	5	239.00	27	240.00	240.00	-22	1,931	-1.14%
2022/12/20	5.2	234.97	3.3	233.57	231.00	1.9	1,927	0.10%
2022/12/19	5.1	236.88	4.1	240.15	240.50	1	1,943	0.05%
2022/12/16	9.1	241.73	2.2	241.14	237.50	7	1,959	0.35%
2022/12/15	5.1	246.10	7.1	248.69	245.00	-2	1,987	-0.10%
2022/12/14	3	240.17	5.3	240.79	243.00	-2.3	1,979	-0.11%
2022/12/13	11.2	241.58	8.6	241.40	238.50	2.6	1,982	0.13%
2022/12/12	4	242.00	5.1	242.90	242.50	-1.1	1,985	-0.06%
2022/12/09	11	245.73	37.1	245.26	244.50	-26.1	2,042	-1.28%
2022/12/08	5.3	238.60	33.2	238.66	242.00	-27.9	2,068	-1.35%
2022/12/07	9.1	232.72	9.1	233.95	236.50	0.1	2,126	0.00%
2022/12/06	2.6	237.93	2.3	241.44	235.00	0.3	2,210	0.02%
2022/12/05	0.3	238.32	1.2	239.21	238.00	-0.9	2,219	-0.04%
2022/12/02	16.1	235.68	17	235.21	236.50	-0.9	2,254	-0.04%
2022/12/01	3	234.50	3.7	234.58	235.00	-0.7	2,264	-0.03%
2022/11/30	2.5	229.33	14.2	231.24	233.00	-11.7	2,301	-0.51%
2022/11/29	1.3	220.92	7.2	224.17	225.00	-5.9	2,409	-0.24%
2022/11/28	6	217.75	14	219.43	221.00	-8	2,461	-0.32%
2022/11/25	15.1	219.24	2.2	218.00	218.00	12.9	2,519	0.51%
2022/11/24	13	220.73	18.9	222.12	224.00	-5.8	2,574	-0.23%
2022/11/23	5.3	219.78	6.2	220.58	221.00	-0.9	2,564	-0.04%
2022/11/22	15	217.17	17.7	218.93	219.00	-2.7	2,568	-0.10%
2022/11/21	10	222.35	12.4	221.13	221.00	-2.4	2,572	-0.09%
2022/11/18	14	222.07	25	223.48	225.00	-11	2,623	-0.42%
2022/11/17	19	219.84	14	219.79	220.00	5	2,648	0.19%
2022/11/16	17.2	224.40	13.1	226.15	225.00	4.1	2,651	0.15%
2022/11/15	4.3	226.49	10.3	229.93	229.00	-6	2,638	-0.23%
2022/11/14	11.3	225.11	17.4	226.08	227.00	-6.1	2,636	-0.23%
2022/11/11	16.2	217.71	20.2	218.38	220.50	-4	2,652	-0.15%
2022/11/10	11.3	212.59	11.1	212.88	213.00	0.2	2,630	0.01%
2022/11/09	3.1	213.31	2.1	213.67	212.50	1	2,635	0.04%
2022/11/08	8.2	214.09	9	213.67	213.50	-0.8	2,678	-0.03%
2022/11/07	6.1	215.06	10	212.46	213.50	-3.9	2,861	-0.14%
2022/11/04	48.6	211.93	160.1	212.69	215.00	-111.5	2,992	-3.73%	大賣/鉅額交易
2022/11/03	58.1	199.10	76.2	199.60	200.50	-18.1	2,936	-0.62%
2022/11/02	3.2	200.45	2	203.50	201.00	1.2	2,943	0.04%
2022/11/01	3.2	203.27	7	202.07	203.50	-3.8	2,965	-0.13%
2022/10/31	4.2	201.00	10	202.35	200.00	-5.9	3,112	-0.19%
2022/10/28	2	201.25	3.3	201.07	200.50	-1.3	3,217	-0.04%
2022/10/27	10.4	199.92	22.1	199.80	201.50	-11.7	3,230	-0.36%
2022/10/26	7	193.07	7.1	193.01	194.50	-0.1	3,228	0.00%
2022/10/25	6.1	191.16	8	191.69	191.00	-1.9	3,234	-0.06%
2022/10/24	4.1	192.76	10	194.40	192.50	-5.9	3,252	-0.18%
2022/10/21	2	194.25	1	193.01	193.00	1	3,268	0.03%
2022/10/20	20.1	193.90	10.2	194.34	195.50	9.9	3,268	0.30%
2022/10/19	6.2	203.39	19.5	203.11	201.50	-13.3	3,231	-0.41%
2022/10/18	9	195.78	6	197.08	196.50	3	3,193	0.09%
2022/10/17	11.2	195.53	20	195.45	195.00	-8.8	3,191	-0.28%
2022/10/14	29	201.72	31.3	202.01	199.00	-2.3	3,194	-0.07%
2022/10/13	7	196.50	14.1	195.79	196.00	-7.1	3,181	-0.22%
2022/10/12	9.3	197.69	3.3	195.61	201.00	6	3,168	0.19%
2022/10/11	3	194.67	8.3	194.74	194.50	-5.2	3,153	-0.17%
2022/10/07	5	198.60	5.1	197.99	197.50	-0.1	3,148	0.00%
2022/10/06	5.9	196.42	12.5	195.04	198.50	-6.6	3,163	-0.21%
2022/10/05	18.7	185.68	43.7	186.30	191.00	-25	3,175	-0.79%
2022/10/04	3.1	187.00	6.2	187.56	188.00	-3	3,172	-0.10%
2022/10/03	6.2	177.94	9.6	180.63	183.00	-3.4	3,161	-0.11%
2022/09/30	26.4	181.31	22.8	182.69	183.50	3.6	3,153	0.12%
2022/09/29	32.6	189.96	33.4	190.97	192.00	-0.9	3,120	-0.03%
2022/09/28	13.1	190.11	14.2	190.02	189.00	-1	3,074	-0.03%
2022/09/27	5.5	194.25	4.2	193.98	195.00	1.4	3,072	0.04%
2022/09/26	11.7	191.43	21.3	190.14	190.00	-9.6	3,067	-0.31%
2022/09/23	24.1	195.20	18.2	198.17	196.00	5.9	3,061	0.19%
2022/09/22	32	195.72	7	196.21	196.00	25	3,117	0.80%
2022/09/21	18.1	202.16	11.2	201.12	201.00	6.9	3,198	0.22%
2022/09/20	10.1	202.08	14	201.95	202.00	-3.9	3,200	-0.12%
2022/09/19	7.7	200.87	8.5	201.18	201.50	-0.8	3,203	-0.03%
2022/09/16	38.2	203.85	27.6	203.09	204.50	10.6	3,205	0.33%
2022/09/15	16.8	209.01	27.4	209.72	210.50	-10.6	3,152	-0.33%
2022/09/14	34.4	204.86	33.2	204.80	205.00	1.2	3,106	0.04%
2022/09/13	57.7	204.04	70	204.92	204.50	-12.3	3,024	-0.41%
2022/09/12	15.5	197.88	12.2	197.12	197.00	3.3	2,939	0.11%
2022/09/08	24.5	193.32	53.3	195.17	198.00	-28.7	2,944	-0.97%
2022/09/07	17.4	187.26	21.1	186.71	188.50	-3.6	2,903	-0.13%
2022/09/06	26.4	191.23	34	190.16	187.00	-7.6	2,892	-0.26%
2022/09/05	50.8	195.65	110.4	194.66	189.00	-59.6	2,842	-2.10%	大賣/
2022/09/02	49.5	186.58	43.2	186.79	185.00	6.3	2,699	0.23%
2022/09/01	41.3	182.26	32.5	183.21	185.00	8.8	2,625	0.33%
2022/08/31	45.4	182.62	30.3	182.67	180.50	15.1	2,568	0.59%
2022/08/30	13.2	177.41	6	178.25	178.00	7.2	2,530	0.28%
2022/08/29	8.2	178.45	17.7	178.84	178.50	-9.4	2,527	-0.37%
2022/08/26	17.2	185.05	8.2	185.20	184.50	9	2,504	0.36%
2022/08/25	22.8	185.79	34.3	185.62	187.00	-11.5	2,480	-0.47%
2022/08/24	26.3	180.57	29.5	181.76	183.00	-3.2	2,416	-0.13%
2022/08/23	35.7	178.18	37	178.39	177.50	-1.3	2,380	-0.06%
2022/08/22	33.3	176.66	8.2	176.68	177.00	25.1	2,340	1.07%
2022/08/19	33.6	178.88	12.9	178.63	178.00	20.7	2,342	0.88%
2022/08/18	31.8	178.32	24.3	179.72	181.50	7.5	2,331	0.32%
2022/08/17	17.7	183.39	12.1	182.79	183.50	5.6	2,291	0.25%
2022/08/16	13	181.84	16	181.75	183.00	-3	2,272	-0.13%
2022/08/15	30.5	184.33	37.4	185.25	185.00	-7	2,270	-0.31%
2022/08/12	79.2	181.18	84.5	180.61	184.00	-5.3	2,216	-0.24%
2022/08/11	43.2	172.59	93.9	174.13	178.50	-50.7	2,044	-2.48%
2022/08/10	85.6	161.49	86.1	160.42	162.50	-0.5	1,904	-0.03%
2022/08/09	6.2	164.33	7	165.00	165.50	-0.8	1,861	-0.04%
2022/08/08	12.4	162.81	22.9	163.30	162.50	-10.5	1,840	-0.57%
2022/08/05	60.6	162.80	78.3	162.69	162.50	-17.7	1,816	-0.97%
2022/08/04	160	148.31	155.6	148.43	152.00	4.4	1,683	0.26%	大買/大賣/
2022/08/03	2	143.25	5.1	143.89	145.00	-3.1	1,618	-0.19%
2022/08/02	6	141.09	14	143.21	143.00	-8	1,651	-0.48%
2022/08/01	1.4	143.21	5.1	144.19	144.00	-3.7	1,700	-0.22%
2022/07/29	4.7	139.55	10	141.45	141.50	-5.4	1,803	-0.30%
2022/07/28	17.5	136.57	6	135.92	135.50	11.5	1,804	0.64%
2022/07/27	6.3	136.76	2	137.50	139.00	4.3	1,796	0.24%
2022/07/26	31.3	141.00	25	142.56	138.50	6.3	1,796	0.35%
2022/07/25	11	143.91	2	144.00	144.50	9	1,816	0.50%
2022/07/22	9.4	145.68	9	144.11	144.50	0.4	1,818	0.02%
2022/07/21	25	142.90	12	144.33	145.50	13	1,823	0.71%
2022/07/20	10	143.05	7.1	144.35	143.00	2.9	1,840	0.16%
2022/07/19	6	141.25	9	142.33	143.00	-3	1,842	-0.16%
2022/07/18	16	141.50	16.1	141.29	140.50	-0.1	1,903	-0.01%
2022/07/15	15.1	136.61	27	137.89	138.00	-11.9	1,955	-0.61%
2022/07/14	14.3	135.40	9	137.22	138.00	5.3	1,986	0.27%
2022/07/13	24.3	136.72	13	137.04	135.50	11.3	1,972	0.57%
2022/07/12	39.7	137.94	14	136.43	136.50	25.7	1,985	1.29%
2022/07/11	7	146.29	6	145.92	145.50	1	1,969	0.05%
2022/07/08	6.2	146.13	29.1	147.95	147.50	-22.9	1,983	-1.16%
2022/07/07	52	145.42	45.3	145.24	147.00	6.7	1,994	0.34%
2022/07/06	32.2	142.98	2	143.50	142.00	30.2	1,995	1.51%
2022/07/05	5	143.10	5	142.50	142.00	0	2,002	0.00%
2022/07/04	10.1	138.80	5	138.50	138.50	5.1	2,000	0.25%
2022/07/01	9	140.33	15	139.70	139.50	-6	2,022	-0.30%
2022/06/30	15.4	139.67	14.2	139.61	141.00	1.2	2,029	0.06%
2022/06/29	61.5	145.41	31.4	145.88	144.00	30.1	1,961	1.54%
2022/06/28	15.7	160.62	13	158.50	158.50	2.7	1,859	0.14%
2022/06/27	37	161.80	18	163.19	163.50	19	1,877	1.01%
2022/06/24	11.1	162.50	8	162.13	162.50	3.1	1,873	0.17%
2022/06/23	7	162.00	12	162.88	163.00	-5	1,862	-0.27%
2022/06/22	3.6	163.19	15.2	162.58	162.50	-11.5	1,862	-0.62%
2022/06/21	22	161.09	6	161.83	162.00	16	1,865	0.86%
2022/06/20	3	158.50	8	159.00	157.50	-5	1,880	-0.27%
2022/06/17	5	161.10	8	162.38	159.50	-3	1,873	-0.16%
2022/06/16	21	161.93	20	160.35	158.50	1	1,839	0.05%
2022/06/15	2	161.00	1	161.00	161.50	1	1,822	0.06%
2022/06/14	4.1	161.27	3	162.50	162.50	1.1	1,813	0.06%
2022/06/13	10.1	161.65	3.2	161.73	163.00	6.9	1,816	0.38%
2022/06/10	1	163.00	2	165.50	167.00	-1	1,810	-0.06%
2022/06/09	10.3	164.54	1	166.00	166.00	9.3	1,824	0.51%
2022/06/08	4.4	166.44	23	166.76	166.50	-18.7	1,853	-1.01%
2022/06/07	13.1	162.94	6	165.83	162.50	7.1	1,896	0.37%
2022/06/06	4	163.50	1	165.01	165.00	3	1,887	0.16%
2022/06/02	1	162.50	5.9	164.01	164.00	-4.9	1,926	-0.25%
2022/06/01	12	163.00	2.2	164.23	163.00	9.8	1,946	0.50%
2022/05/31	7	162.93	13.8	162.98	164.00	-6.8	1,969	-0.35%
2022/05/30	35	160.29	11.8	159.58	160.50	23.2	1,971	1.18%
2022/05/27	18.1	155.31	13.3	155.85	155.50	4.8	1,967	0.24%
2022/05/26	9.2	156.71	4	155.63	155.50	5.2	1,938	0.27%
2022/05/25	13.4	156.30	6	157.50	157.00	7.3	1,931	0.38%
2022/05/24	12.1	158.46	3	157.86	158.00	9.1	1,923	0.47%
2022/05/23	11.1	158.05	5	158.60	158.50	6.1	1,915	0.32%
2022/05/20	10.2	160.89	3	160.17	160.00	7.2	1,887	0.38%
2022/05/19	20.1	161.28	7	162.14	162.00	13.1	1,870	0.70%
2022/05/18	2	167.75	11	169.95	171.00	-9	1,837	-0.49%
2022/05/17	2	169.00	24.9	168.46	169.50	-22.9	1,827	-1.25%
2022/05/16	8.3	164.59	2	165.50	164.50	6.3	1,811	0.35%
2022/05/13	15.1	165.34	30.4	166.19	165.50	-15.3	1,803	-0.85%
2022/05/12	7.1	159.06	24.4	161.99	163.00	-17.2	1,785	-0.97%
2022/05/11	21.3	158.66	20.1	159.55	160.00	1.2	1,783	0.07%
2022/05/10	15.3	156.52	19.1	157.26	158.50	-3.8	1,759	-0.22%
2022/05/09	16.3	159.32	5.1	159.53	159.50	11.2	1,729	0.65%
2022/05/06	93.5	164.81	20	164.38	163.50	73.5	1,692	4.35%
2022/05/05	17.2	179.51	8	180.25	180.00	9.2	1,593	0.58%
2022/05/04	5	181.10	6	182.83	180.50	-1	1,592	-0.06%
2022/05/03	15	178.67	11.2	179.19	179.00	3.9	1,598	0.24%
2022/04/29	9	181.67	10.3	183.76	183.00	-1.3	1,603	-0.08%
2022/04/28	5	177.70	13	178.12	178.00	-8	1,565	-0.51%
2022/04/27	20	178.25	11.1	179.04	179.50	8.9	1,564	0.57%
2022/04/26	9	184.22	13	183.27	185.50	-4	1,554	-0.26%
2022/04/25	15.3	178.97	7	179.57	180.00	8.3	1,546	0.54%
2022/04/22	19	188.21	16.4	190.59	189.50	2.6	1,520	0.17%
2022/04/21	21.2	187.37	27.7	184.67	190.50	-6.5	1,450	-0.45%
2022/04/20	17.2	172.03	10.2	173.36	174.00	7	1,383	0.51%
2022/04/19	9	174.34	7.2	175.94	175.50	1.8	1,351	0.13%
2022/04/18	10.3	170.81	5	172.10	172.00	5.3	1,340	0.39%
2022/04/15	16	177.13	11	175.96	175.00	4.9	1,295	0.38%
2022/04/14	9.3	183.90	4.9	184.21	183.00	4.5	1,287	0.35%
2022/04/13	9.1	191.79	6.6	193.38	192.00	2.5	1,297	0.19%
2022/04/12	5.3	192.62	4	191.75	191.50	1.3	1,324	0.10%
2022/04/11	11.7	196.83	3	197.99	195.00	8.7	1,336	0.65%
2022/04/08	5.2	200.40	3	200.62	201.00	2.2	1,332	0.16%
2022/04/07	13.4	201.97	7	201.14	200.50	6.4	1,323	0.49%
2022/04/06	7.1	201.52	4.4	203.90	207.00	2.7	1,290	0.21%
2022/04/01	1	204.50	0	0.00	206.50	1	1,262	0.08%
2022/03/31	25	206.04	3.1	205.22	205.50	21.9	1,249	1.76%
2022/03/30	1.1	203.19	23.1	203.23	207.00	-22.1	1,245	-1.77%
2022/03/29	17	198.06	10.7	198.11	196.50	6.3	1,212	0.52%
2022/03/28	4	195.75	6.3	197.41	199.00	-2.3	1,202	-0.19%
2022/03/25	17.3	199.03	9.3	200.08	197.00	8.1	1,197	0.68%
2022/03/24	7.3	201.81	9.1	202.18	200.50	-1.8	1,195	-0.15%
2022/03/23	12	201.00	8.6	200.65	202.50	3.4	1,199	0.28%
2022/03/22	16.1	195.72	7.2	195.87	195.50	8.9	1,186	0.75%
2022/03/21	3.1	198.37	6.6	199.06	198.50	-3.6	1,187	-0.30%
2022/03/18	6	196.08	3	197.33	196.00	3	1,189	0.25%
2022/03/17	11.1	196.01	3	197.67	196.50	8	1,180	0.68%
2022/03/16	2	194.25	3	196.01	194.50	-1	1,182	-0.09%
2022/03/15	6	195.26	2.2	195.67	193.50	3.9	1,184	0.33%
2022/03/14	12.3	198.37	12	199.50	199.50	0.3	1,201	0.02%
2022/03/11	24.1	194.55	29.3	193.55	197.00	-5.2	1,199	-0.43%
2022/03/10	42.9	199.59	34.2	200.70	197.50	8.7	1,156	0.76%
2022/03/09	6.1	207.48	10	206.50	207.50	-3.9	1,115	-0.35%
2022/03/08	31.9	206.17	19.2	205.61	204.00	12.7	1,122	1.13%
2022/03/07	21.1	216.65	17	217.59	215.50	4.1	1,086	0.38%
2022/03/04	16.4	221.20	15	222.57	223.00	1.4	1,067	0.13%
2022/03/03	10.1	224.70	13.3	227.12	226.00	-3.2	1,046	-0.31%
2022/03/02	5	223.10	7	224.00	225.00	-2	1,037	-0.19%
2022/03/01	1	223.00	6.1	223.67	223.00	-5.1	1,035	-0.49%
2022/02/25	8.1	216.99	12	219.33	220.00	-3.9	1,040	-0.38%
2022/02/24	18.3	220.60	4	218.63	218.50	14.3	1,038	1.37%
2022/02/23	3.1	225.53	4	226.25	226.00	-0.9	1,047	-0.09%
2022/02/22	6	225.50	8	226.88	226.00	-2	1,093	-0.18%
2022/02/21	5	225.31	2	226.25	226.00	3	1,102	0.27%
2022/02/18	6	226.00	3	226.33	227.00	3	1,117	0.27%
2022/02/17	9	227.67	5	228.50	228.50	4	1,128	0.35%
2022/02/16	4	226.25	5	227.30	227.50	-1	1,132	-0.09%
2022/02/15	8.2	225.46	2	226.50	225.00	6.2	1,140	0.54%
2022/02/14	4	227.63	0	0.00	226.00	4	1,155	0.35%
2022/02/11	7.2	226.26	5	228.40	231.50	2.2	1,176	0.19%
2022/02/10	10.2	228.76	2	230.00	229.00	8.2	1,163	0.70%
2022/02/09	6	231.58	9.9	232.67	234.00	-3.9	1,147	-0.34%
2022/02/08	4.6	224.87	2.1	225.50	225.00	2.5	1,137	0.22%
2022/02/07	10.4	225.15	3	225.50	225.00	7.4	1,117	0.66%
2022/01/26	7.1	228.73	7	230.36	231.50	0.1	1,114	0.01%
2022/01/25	7	227.64	6	230.58	233.00	1	1,098	0.09%
2022/01/24	9	232.67	8	231.88	233.50	1	1,091	0.09%
2022/01/21	1.1	240.57	0	0.00	240.00	1.1	1,093	0.10%
2022/01/20	2	240.00	5	243.40	245.00	-3	1,096	-0.27%
2022/01/19	2	241.50	0	0.00	240.50	2	1,099	0.18%
2022/01/18	17	242.53	8	242.06	239.50	9	1,112	0.81%
2022/01/17	5	238.50	1	241.00	241.00	4	1,101	0.36%
2022/01/14	12.1	239.17	1	240.50	240.50	11.1	1,107	1.00%
2022/01/13	5.1	241.21	0	0.00	242.00	5.1	1,113	0.45%
2022/01/12	6.2	242.11	5	244.00	243.50	1.2	1,113	0.11%
2022/01/11	3	243.50	1	244.00	244.00	2	1,109	0.18%
2022/01/10	5.2	245.33	2	248.00	248.00	3.2	1,122	0.28%
2022/01/07	8.1	249.31	6	252.00	250.00	2.1	1,148	0.18%
2022/01/06	0	253.50	0	0.00	255.50	0	1,140	0.00%
2022/01/05	18.1	261.93	21.3	264.04	257.00	-3.3	1,128	-0.29%
2022/01/04	2.4	248.36	15.1	253.28	253.50	-12.8	1,102	-1.16%
2022/01/03	8	247.19	23.1	252.79	246.50	-15.1	1,085	-1.39%
2021/12/30	8	246.50	5	248.49	247.00	3	1,087	0.27%
2021/12/29	1.3	247.58	0	0.00	248.50	1.3	1,117	0.12%
2021/12/28	0.3	247.75	1.1	247.96	247.50	-0.8	1,147	-0.07%
2021/12/27	2	250.00	2.2	249.08	248.50	-0.2	1,157	-0.02%
2021/12/24	1	250.50	13.2	251.81	250.50	-12.2	1,161	-1.05%
2021/12/23	0.1	247.00	31.1	248.50	248.50	-31	1,155	-2.69%
2021/12/22	1	247.50	1	246.00	246.50	0	1,167	0.00%
2021/12/21	0	0.00	6.3	245.92	248.00	-6.3	1,166	-0.54%
2021/12/20	7.2	243.68	2	243.50	242.00	5.1	1,163	0.44%
2021/12/17	0	249.00	4.9	250.02	247.00	-4.9	1,163	-0.42%
2021/12/16	1	243.50	0	244.00	245.00	1	1,165	0.08%
2021/12/15	4	245.25	2	244.52	246.00	2	1,165	0.17%
2021/12/14	3.1	248.53	3.3	248.97	248.00	-0.2	1,167	-0.02%
2021/12/13	4	249.00	4	248.50	248.00	0	1,175	0.00%
2021/12/10	0	0.00	3.1	247.37	247.00	-3.1	1,198	-0.26%
2021/12/09	2.1	250.79	7.2	248.00	249.00	-5.1	1,246	-0.41%
2021/12/08	26.1	248.24	23.5	247.24	247.50	2.6	1,244	0.21%
2021/12/07	2	247.99	23.2	246.22	247.50	-21.2	1,230	-1.72%
2021/12/06	0.1	237.18	0	0.00	240.50	0.1	1,220	0.01%
2021/12/03	25	234.34	22.2	236.28	237.00	2.9	1,228	0.23%
2021/12/02	1.3	239.11	6.1	239.30	239.00	-4.8	1,198	-0.40%
2021/12/01	23.1	233.91	6	234.75	233.50	17.1	1,209	1.41%
2021/11/30	0	233.00	0	0.00	233.00	0	1,249	0.00%
2021/11/29	1	234.99	1	232.50	233.00	0	1,247	0.00%
2021/11/26	10	236.00	4.1	234.92	234.00	5.9	1,246	0.47%
2021/11/25	19	237.50	2	239.75	239.00	17	1,241	1.37%
2021/11/24	35.2	239.35	0	0.00	238.50	35.2	1,243	2.83%
2021/11/23	23	240.93	154.1	240.05	242.00	-131	1,241	-10.56%	大賣/鉅額交易
2021/11/22	67	241.46	11.1	241.57	242.50	55.9	1,231	4.54%
2021/11/19	31	246.30	33.1	243.02	243.50	-2.1	1,223	-0.17%
2021/11/18	1	237.00	2	242.25	237.50	-1	1,190	-0.08%
2021/11/17	2	235.02	3	236.67	237.00	-1	1,186	-0.08%
2021/11/16	1	237.01	8.1	238.52	238.50	-7.1	1,185	-0.60%
2021/11/15	2.2	235.96	0	0.00	238.00	2.2	1,206	0.18%
2021/11/12	0.1	237.50	1	240.00	237.50	-0.9	1,226	-0.07%
2021/11/11	6	236.92	1.2	236.63	237.00	4.8	1,239	0.39%
2021/11/10	4	240.12	3.2	239.91	237.50	0.8	1,252	0.06%
2021/11/09	2	239.25	41	238.90	238.50	-39	1,257	-3.10%
2021/11/08	1	239.00	9.2	238.08	236.50	-8.2	1,266	-0.65%
2021/11/05	5	230.30	14	232.32	234.00	-9	1,270	-0.71%
2021/11/04	3	225.50	13.1	228.42	228.00	-10.1	1,274	-0.79%
2021/11/03	25.5	223.79	14.1	224.39	224.00	11.4	1,276	0.89%
2021/11/02	14.2	230.10	6	230.33	231.00	8.2	1,279	0.64%
2021/11/01	6.1	234.93	4	235.25	235.00	2.1	1,295	0.16%
2021/10/29	2	238.49	6.3	239.79	242.50	-4.3	1,377	-0.31%
2021/10/28	32	232.03	2	231.97	233.00	30	1,380	2.17%
2021/10/27	12	228.83	3	229.83	231.00	9	1,396	0.64%
2021/10/26	3	228.18	16.1	228.41	230.00	-13	1,407	-0.93%
2021/10/25	22	223.16	12	224.17	223.00	10	1,413	0.71%
2021/10/22	2	220.00	8	219.94	220.00	-6	1,422	-0.42%
2021/10/21	13.1	221.01	7.1	220.30	217.50	6	1,445	0.42%
2021/10/20	10.1	217.47	7.1	218.23	218.00	3	1,473	0.20%
2021/10/19	20	216.70	8	218.31	219.50	12	1,497	0.80%
2021/10/18	10	215.70	25.3	216.68	217.50	-15.3	1,509	-1.01%
2021/10/15	26.3	209.37	7	208.79	209.00	19.3	1,514	1.28%
2021/10/14	16	213.94	16	216.38	215.00	0	1,519	0.00%
2021/10/13	26.3	213.01	28	214.96	214.00	-1.7	1,538	-0.11%
2021/10/12	10.5	216.11	5	215.40	215.00	5.5	1,542	0.36%
2021/10/08	9	221.39	8	222.25	223.00	1	1,528	0.07%
2021/10/07	10.1	221.81	7	222.21	222.50	3.1	1,529	0.20%
2021/10/06	11.2	221.93	5	222.50	221.50	6.2	1,542	0.40%
2021/10/05	10.3	227.24	6	226.67	226.50	4.3	1,522	0.28%
2021/10/04	2.1	238.33	2	238.25	237.00	0.1	1,515	0.01%
2021/10/01	1.1	241.06	2	241.50	241.00	-0.9	1,550	-0.06%
2021/09/30	1	243.50	1	246.00	246.50	0	1,594	0.00%
2021/09/29	2.1	241.28	3	240.00	242.50	-0.9	1,611	-0.06%
2021/09/28	0.1	245.28	0	0.00	245.00	0.1	1,648	0.01%
2021/09/27	0.1	247.48	1	246.50	246.00	-0.9	1,674	-0.05%
2021/09/24	4.1	249.12	0.1	248.50	247.50	4	1,703	0.24%
2021/09/23	3	249.67	0.2	254.50	252.50	2.9	1,709	0.17%
2021/09/22	1	253.00	2.1	252.09	253.00	-1.1	1,698	-0.06%
2021/09/17	2	252.50	1	254.50	253.50	1	1,703	0.06%
2021/09/16	6.2	254.28	3.2	251.55	253.00	3	1,712	0.18%
2021/09/15	6	257.83	9.5	258.97	259.50	-3.5	1,703	-0.20%
2021/09/14	8	257.19	20.7	258.56	258.50	-12.6	1,708	-0.74%
2021/09/13	0	249.50	5.5	249.46	250.00	-5.5	1,718	-0.32%
2021/09/10	6	245.67	7	247.50	248.00	-1	1,765	-0.06%
2021/09/09	0	0.00	4.6	243.96	244.00	-4.6	1,796	-0.25%
2021/09/08	1	240.00	2	241.00	240.00	-1	1,833	-0.05%
2021/09/07	1	241.50	0	0.00	243.50	1	1,846	0.05%
2021/09/06	4	246.37	6.1	246.01	244.00	-2.1	1,864	-0.11%
2021/09/03	5	244.10	17.1	242.95	245.50	-12.1	1,848	-0.65%
2021/09/02	2	236.50	3.1	237.08	235.00	-1.1	1,823	-0.06%
2021/09/01	1	236.50	7	237.21	236.50	-6	1,861	-0.32%
2021/08/31	2	235.00	10.1	236.95	238.50	-8.1	1,866	-0.43%
2021/08/30	2	234.75	4.1	235.61	236.00	-2.1	1,884	-0.11%
2021/08/27	0	0.00	2	233.25	236.00	-2	1,927	-0.10%
2021/08/26	3.1	233.83	5.1	233.89	233.00	-2	2,037	-0.10%
2021/08/25	1.1	230.15	3.1	231.43	231.50	-2	2,059	-0.10%
2021/08/24	5	227.60	9	228.06	229.50	-4	2,100	-0.19%
2021/08/23	1	224.50	11	223.18	225.00	-10	2,113	-0.47%
2021/08/20	5	219.80	14	220.75	219.00	-9	2,122	-0.42%
2021/08/19	23.3	217.35	14	217.14	216.00	9.3	2,162	0.43%
2021/08/18	11.1	219.98	15	221.20	226.00	-3.9	2,190	-0.18%
2021/08/17	1.1	225.39	5	224.10	221.50	-3.9	2,226	-0.18%
2021/08/16	7.5	220.62	8	220.19	219.00	-0.5	2,336	-0.02%
2021/08/13	24.1	229.73	7.1	228.05	228.50	17	2,399	0.71%
2021/08/12	9	231.00	8	234.13	236.00	1	2,439	0.04%
2021/08/11	3	231.99	9	234.50	234.00	-6	2,495	-0.24%
2021/08/10	11.3	233.81	2	235.25	235.00	9.3	2,520	0.37%
2021/08/09	4.3	240.54	1.2	240.75	240.00	3.1	2,545	0.12%
2021/08/06	13.5	243.34	5.1	245.26	246.00	8.4	2,587	0.33%
2021/08/05	26.2	247.39	18.2	248.26	248.50	8	2,616	0.31%
2021/08/04	25	244.58	26.3	246.79	250.00	-1.3	2,704	-0.05%
2021/08/03	5.1	233.71	3	234.50	234.00	2.1	2,736	0.07%
2021/08/02	8	232.31	8.8	233.40	236.50	-0.8	2,777	-0.03%
2021/07/30	2	237.25	2	235.75	237.50	0	2,804	0.00%
2021/07/29	6	235.08	6	237.42	237.50	0	2,858	0.00%
2021/07/28	2	239.25	3.1	240.47	239.50	-1.1	2,896	-0.04%
2021/07/27	3.1	238.55	13	239.50	240.00	-10	2,914	-0.34%
2021/07/26	28	234.29	15	234.50	233.00	13	2,892	0.45%
2021/07/23	11	234.32	11	236.59	239.50	0	2,875	0.00%
2021/07/22	7	234.36	9	235.06	237.00	-2	2,903	-0.07%
2021/07/21	14.1	236.73	7.7	235.43	235.50	6.3	2,913	0.22%
2021/07/20	7.5	236.76	24	237.83	236.00	-16.5	2,895	-0.57%
2021/07/19	38.3	240.71	29.4	241.56	243.00	8.9	2,890	0.31%
2021/07/16	6.6	243.26	7.1	245.31	247.00	-0.5	2,923	-0.02%
2021/07/15	15.2	245.20	10	246.00	245.50	5.2	2,941	0.18%
2021/07/14	4.3	238.52	5.2	242.71	242.00	-0.9	2,996	-0.03%
2021/07/13	17.7	241.43	9	241.39	241.00	8.7	3,039	0.29%
2021/07/12	4.3	245.52	4.2	245.24	245.50	0.1	3,037	0.00%
2021/07/09	7.4	245.62	3.9	247.47	247.00	3.5	3,051	0.12%
2021/07/08	13.9	247.89	2.1	249.86	250.00	11.8	3,065	0.39%
2021/07/07	23.4	251.97	12.1	253.68	254.50	11.3	3,041	0.37%
2021/07/06	19.3	259.29	7	258.14	257.00	12.3	3,010	0.41%
2021/07/05	21.4	258.64	29	261.34	264.50	-7.6	3,013	-0.25%
2021/07/02	21.7	269.14	11	268.41	266.00	10.7	2,986	0.36%
2021/07/01	24.4	271.71	26	273.42	269.50	-1.6	3,002	-0.05%
2021/06/30	8	273.56	8.6	273.55	274.00	-0.6	2,988	-0.02%
2021/06/29	3	267.18	5	269.69	269.00	-2	3,017	-0.07%
2021/06/28	0	270.00	4	272.25	270.00	-4	3,027	-0.13%
2021/06/25	14.2	273.18	9	272.78	269.00	5.2	3,034	0.17%
2021/06/24	3.2	270.34	0	271.50	271.50	3.2	3,052	0.11%
2021/06/23	7.1	269.21	22.3	268.91	271.00	-15.2	3,096	-0.49%
2021/06/22	19	265.69	31.3	268.35	269.00	-12.3	3,166	-0.39%
2021/06/21	9.2	256.00	39.2	254.77	256.50	-29.9	3,206	-0.93%
2021/06/18	5.4	263.86	3	262.50	261.50	2.4	3,174	0.08%
2021/06/17	16.1	265.20	4.1	265.29	264.50	12	3,158	0.38%
2021/06/16	5	257.71	1	262.00	260.00	4	3,124	0.13%
2021/06/15	9.3	257.20	6.1	258.75	261.50	3.2	3,112	0.10%
2021/06/11	5.1	264.18	1	267.00	262.00	4.1	3,108	0.13%
2021/06/10	10.2	262.93	3	266.67	265.50	7.2	3,121	0.23%
2021/06/09	9.3	264.40	11.1	262.16	263.50	-1.8	3,121	-0.06%
2021/06/08	7.2	268.46	4.4	269.57	268.50	2.8	3,119	0.09%
2021/06/07	11.2	267.71	6.1	267.16	267.50	5.1	3,187	0.16%
2021/06/04	27.2	270.80	8	275.23	269.50	19.2	3,232	0.59%
2021/06/03	87.1	272.58	43.1	274.01	274.50	44	3,201	1.37%
2021/06/02	13.1	285.22	7.1	287.28	283.50	6	3,099	0.19%
2021/06/01	20.2	275.34	30.2	280.42	284.00	-10	3,093	-0.32%
2021/05/31	23.2	284.54	5	282.30	281.00	18.2	3,058	0.59%
2021/05/28	8.1	282.12	20.1	282.67	284.50	-12	3,061	-0.39%
2021/05/27	29.3	282.96	27.5	284.05	281.50	1.8	3,055	0.06%
2021/05/26	30.1	283.58	31	282.85	283.50	-1	3,026	-0.03%
2021/05/25	41.3	282.82	49.8	280.85	276.00	-8.5	2,994	-0.28%
2021/05/24	75.2	282.50	48.9	282.43	281.00	26.3	2,958	0.89%
2021/05/21	30	265.42	59.8	267.97	270.50	-29.8	2,863	-1.04%
2021/05/20	14	251.96	16	253.38	252.00	-2	2,777	-0.07%
2021/05/19	27.1	257.31	18	258.61	252.00	9.1	2,756	0.33%
2021/05/18	6.1	253.41	7.6	252.74	258.00	-1.5	2,727	-0.05%
2021/05/17	5.7	236.98	4	236.14	238.00	1.7	2,711	0.06%
2021/05/14	14.8	251.48	58.4	252.39	250.00	-43.6	2,675	-1.63%
2021/05/13	15.2	254.28	57.1	253.59	252.00	-41.9	2,630	-1.59%
2021/05/12	55.8	257.25	70.1	260.17	259.00	-14.2	2,596	-0.55%
2021/05/11	47.1	271.53	76.9	275.13	271.50	-29.7	2,486	-1.20%
2021/05/10	77.7	268.18	36.5	271.34	266.50	41.2	2,366	1.74%
2021/05/07	20.3	261.78	45.1	261.97	262.00	-24.9	2,309	-1.08%
2021/05/06	51.6	256.15	32	253.52	253.00	19.6	2,274	0.86%
2021/05/05	10.2	251.62	108.6	249.65	253.00	-98.4	2,212	-4.45%	大賣/
2021/05/04	10	236.10	7.2	236.09	234.00	2.8	2,158	0.13%
2021/05/03	7.1	242.55	10.6	244.75	243.00	-3.5	2,132	-0.16%
2021/04/29	5	244.20	7	244.71	245.00	-2	2,158	-0.09%
2021/04/28	6	244.23	23.2	246.64	245.50	-17.1	2,170	-0.79%
2021/04/27	25.3	241.15	7.2	240.63	239.00	18.1	2,178	0.83%
2021/04/26	14	245.50	21	246.24	246.50	-7	2,186	-0.32%
2021/04/23	30	252.15	20.5	248.25	247.50	9.5	2,201	0.43%
2021/04/22	11.2	251.38	21.5	251.95	254.00	-10.3	2,183	-0.47%
2021/04/21	17.1	247.03	26	247.19	247.50	-8.9	2,159	-0.41%
2021/04/20	21	245.40	77.2	247.15	252.00	-56.2	2,146	-2.62%
2021/04/19	20.2	251.94	27.3	251.26	250.00	-7.1	2,117	-0.33%
2021/04/16	9.3	243.43	6	244.83	245.50	3.3	2,069	0.16%
2021/04/15	44.2	248.15	13	250.61	251.00	31.1	2,058	1.51%
2021/04/14	24.9	243.96	26.3	245.09	245.50	-1.4	2,052	-0.07%
2021/04/13	23.2	246.91	17.1	246.35	246.00	6.2	2,060	0.30%
2021/04/12	12	249.04	21	250.38	250.50	-9	2,057	-0.44%
2021/04/09	8	249.00	24.3	249.79	251.00	-16.3	2,052	-0.80%
2021/04/08	13.1	245.97	36	247.94	246.50	-22.9	2,040	-1.12%
2021/04/07	18.5	240.14	8.3	241.52	244.00	10.2	2,020	0.51%
2021/04/06	27.1	241.87	11.5	242.02	243.00	15.6	1,983	0.79%
2021/04/01	39.3	244.81	50.4	245.35	246.00	-11.1	1,969	-0.56%
2021/03/31	20	246.67	9.2	246.41	246.50	10.8	1,926	0.56%
2021/03/30	7.3	245.98	18.2	245.20	247.00	-10.9	1,907	-0.57%
2021/03/29	48.8	245.55	34.2	244.78	245.50	14.7	1,900	0.77%
2021/03/26	45.2	246.57	64.1	245.63	247.50	-18.9	1,868	-1.01%
2021/03/25	57.3	240.54	52.9	242.76	245.00	4.4	1,817	0.24%
2021/03/24	98.6	233.60	106.8	234.12	236.50	-8.2	1,724	-0.48%	大賣/
2021/03/23	27	224.74	36.2	224.59	225.50	-9.1	1,635	-0.56%
2021/03/22	25.1	223.43	30	223.43	223.00	-4.9	1,619	-0.30%
2021/03/19	17.1	219.93	13	219.38	218.50	4.1	1,612	0.25%
2021/03/18	19	220.71	26	220.52	221.50	-7	1,686	-0.42%
2021/03/17	7.1	216.13	4.2	217.20	216.00	3	1,724	0.17%
2021/03/16	28.2	219.54	6	220.25	218.00	22.2	1,735	1.28%
2021/03/15	9	221.00	16	221.12	224.00	-7	1,727	-0.41%
2021/03/12	12.2	218.65	23.1	222.15	223.00	-10.8	1,722	-0.63%
2021/03/11	63.8	220.35	56.2	221.35	219.50	7.6	1,700	0.45%
2021/03/10	28.1	216.10	51.3	215.90	217.50	-23.2	1,644	-1.41%
2021/03/09	5	206.80	5.4	208.24	206.50	-0.4	1,609	-0.02%
2021/03/08	4	205.38	6	206.50	206.00	-2	1,609	-0.12%
2021/03/05	21	203.24	21	204.69	205.00	0	1,632	0.00%
2021/03/04	10	205.30	5.1	205.01	203.00	4.9	1,639	0.30%
2021/03/03	19.2	201.29	22.1	202.64	206.00	-2.9	1,628	-0.18%
2021/03/02	18	204.75	5	205.20	203.00	13	1,642	0.79%
2021/02/26	17	205.42	7	207.93	203.50	10	1,729	0.58%
2021/02/25	12	212.79	8.1	210.70	210.00	3.9	1,736	0.23%
2021/02/24	9	210.94	22.2	212.91	213.00	-13.2	1,761	-0.75%
2021/02/23	22	211.50	20.1	209.50	207.00	1.9	1,750	0.11%
2021/02/22	4.5	204.11	6.4	204.06	205.00	-1.9	1,716	-0.11%
2021/02/19	11.2	206.99	23.1	206.52	205.00	-11.9	1,722	-0.69%
2021/02/18	1.1	200.86	56.5	200.36	202.00	-55.4	1,691	-3.27%
2021/02/17	18	195.22	11	195.95	195.00	7	1,660	0.42%
2021/02/05	0	196.00	17	196.71	197.00	-17	1,658	-1.02%
2021/02/04	2	195.00	7.1	196.57	196.00	-5.1	1,669	-0.31%
2021/02/03	4	195.00	21.1	195.59	196.50	-17	1,692	-1.01%
2021/02/02	10	190.25	2	189.50	190.00	8	1,719	0.47%
2021/02/01	4.2	187.80	9.1	188.38	190.00	-4.9	1,730	-0.28%
2021/01/29	5	189.69	2	188.50	188.00	3	1,747	0.17%
2021/01/28	5.2	191.61	0.2	192.50	190.50	5	1,758	0.28%
2021/01/27	22	195.11	20.2	195.00	195.00	1.8	1,773	0.10%
2021/01/26	5.1	195.30	11	196.18	196.50	-5.9	1,778	-0.33%
2021/01/25	42.2	195.80	6	195.92	195.00	36.2	1,791	2.02%
2021/01/22	15.2	197.99	17.5	199.78	200.50	-2.3	1,793	-0.13%
2021/01/21	35	199.81	26.3	199.38	199.00	8.7	1,796	0.49%
2021/01/20	11.4	198.81	85.3	199.16	200.00	-73.9	1,799	-4.11%
2021/01/19	47	193.10	15	193.87	194.50	32	1,752	1.83%
2021/01/18	6	193.42	13.1	194.89	196.50	-7.1	1,717	-0.41%
2021/01/15	20	194.20	14	195.50	193.50	6	1,702	0.35%
2021/01/14	31.2	197.49	42.3	198.42	196.00	-11.1	1,755	-0.63%
2021/01/13	85	195.44	30	195.18	194.50	55	1,746	3.15%
2021/01/12	15.2	195.73	68.3	195.47	194.50	-53.1	1,858	-2.86%
2021/01/11	5	189.70	4.1	190.86	190.50	1	1,859	0.05%
2021/01/08	7	190.14	9.1	190.76	191.00	-2.1	1,949	-0.11%
2021/01/07	1.1	186.77	36	188.65	190.50	-34.9	1,964	-1.78%
2021/01/06	36.4	186.57	9.1	185.74	185.50	27.4	1,963	1.39%
2021/01/05	12	190.38	0.1	190.50	190.00	11.9	1,951	0.61%
2021/01/04	3.3	191.85	8	192.38	193.00	-4.7	1,969	-0.24%
2020/12/31	9	192.44	7.6	192.80	191.50	1.4	2,007	0.07%
2020/12/30	7	191.00	5	191.20	191.00	2	2,011	0.10%
2020/12/29	8	190.69	16	191.97	190.50	-8	2,035	-0.39%
2020/12/28	4	190.13	12.1	190.58	191.00	-8.1	2,047	-0.40%
2020/12/25	5	189.60	4.1	189.28	189.00	0.9	2,053	0.05%
2020/12/24	1.1	190.05	3	190.50	190.50	-1.9	2,083	-0.09%
2020/12/23	45.1	189.01	41	190.52	191.00	4.1	2,117	0.19%
2020/12/22	67	189.82	3	189.67	188.50	64	2,210	2.89%
2020/12/21	14	190.50	9	190.56	190.50	5	2,248	0.22%
2020/12/18	2	189.75	6	190.33	190.50	-4	2,278	-0.18%
2020/12/17	10	189.20	4	190.00	189.50	6	2,310	0.26%
2020/12/16	2.4	189.64	3	191.17	191.50	-0.7	2,333	-0.03%
2020/12/15	14	188.21	9	189.17	189.00	5	2,373	0.21%
2020/12/14	120.7	194.91	66	196.30	190.00	54.7	2,405	2.27%	大買/
2020/12/11	10.1	194.65	51.4	195.27	195.00	-41.3	2,396	-1.72%
2020/12/10	15.5	191.84	64	192.22	191.00	-48.5	2,406	-2.02%
2020/12/09	29.1	187.86	9	188.17	187.50	20.1	2,497	0.80%
2020/12/08	3	188.00	5.1	189.40	189.50	-2.1	2,501	-0.08%
2020/12/07	4	187.50	11.1	189.32	189.00	-7.1	2,516	-0.28%
2020/12/04	25.6	187.48	13	188.19	188.00	12.6	2,542	0.49%
2020/12/03	11	188.86	47.3	191.11	190.00	-36.3	2,557	-1.42%
2020/12/02	25.3	187.74	18	187.58	186.00	7.3	2,551	0.28%
2020/12/01	49	188.56	87.1	188.70	187.00	-38.1	2,601	-1.47%
2020/11/30	18.4	185.37	10.2	185.51	184.50	8.2	2,612	0.31%
2020/11/27	16.3	186.29	2	187.00	186.00	14.3	2,637	0.54%
2020/11/26	45.4	184.81	72	185.00	188.00	-26.7	2,649	-1.01%
2020/11/25	159	189.91	64.2	188.24	186.00	94.7	2,639	3.59%	大買/
2020/11/24	58.2	195.17	23	194.54	197.00	35.2	2,597	1.35%
2020/11/23	21	195.67	79.5	196.14	196.50	-58.5	2,581	-2.27%
2020/11/20	8.1	189.91	26	189.83	190.00	-17.9	2,540	-0.70%
2020/11/19	3.5	187.67	1	188.00	186.50	2.5	2,585	0.10%
2020/11/18	26.3	186.14	5	187.20	186.00	21.3	2,620	0.81%
2020/11/17	37.1	187.39	6	188.00	186.50	31.1	2,663	1.17%
2020/11/16	8.2	186.96	1	188.00	188.00	7.2	2,710	0.26%
2020/11/13	19.2	187.77	1	187.00	187.00	18.2	2,730	0.67%
2020/11/12	9	189.06	3	189.50	190.50	6	2,774	0.22%
2020/11/11	39.4	190.82	3	190.33	189.50	36.4	2,860	1.27%
2020/11/10	32	195.30	42.4	194.54	193.50	-10.4	2,906	-0.36%
2020/11/09	31	193.13	21	192.48	191.50	10	2,876	0.35%
2020/11/06	10	192.35	25	192.62	192.00	-15	2,895	-0.52%
2020/11/05	10	188.75	21	190.00	188.50	-11	2,891	-0.38%
2020/11/04	8	190.25	29	190.64	190.00	-21	2,882	-0.73%
2020/11/03	6.2	184.26	2	185.75	185.50	4.2	2,870	0.15%
2020/11/02	12.3	183.69	14.1	184.79	185.50	-1.8	2,910	-0.06%
2020/10/30	4	188.75	13	188.81	189.50	-9	2,920	-0.31%
2020/10/29	34	188.59	14	190.07	188.00	20	2,942	0.68%
2020/10/28	5.6	192.46	41.4	192.65	194.00	-35.8	2,946	-1.22%
2020/10/27	14.5	188.00	16.5	189.03	189.50	-2	2,998	-0.07%
2020/10/26	13.1	187.26	12.3	187.91	187.50	0.8	3,061	0.03%
2020/10/23	11	190.36	4	190.63	190.00	7	3,102	0.23%
2020/10/22	26	190.19	88.2	190.02	192.50	-62.2	3,141	-1.98%
2020/10/21	11	186.36	25	186.12	186.00	-14	3,123	-0.45%
2020/10/20	61	186.54	58	187.14	187.00	3	3,137	0.09%
2020/10/19	31.1	179.87	20	179.23	181.00	11.1	3,031	0.37%
2020/10/16	34	176.13	65	177.81	179.50	-31	3,029	-1.02%
2020/10/15	7.1	167.14	11	168.68	172.50	-3.9	2,979	-0.13%
2020/10/14	6	168.17	12	168.83	168.50	-6	3,035	-0.20%
2020/10/13	19	166.71	36	166.00	168.00	-17	3,120	-0.54%
2020/10/12	28	163.00	27	162.50	163.50	1	3,262	0.03%
2020/10/08	28	165.68	15	165.93	165.00	13	3,476	0.37%
2020/10/07	15	169.03	3	169.17	168.00	12	3,515	0.34%
2020/10/06	9	170.83	3	172.00	171.50	6	3,691	0.16%
2020/10/05	1	167.50	3	169.50	169.50	-2	3,719	-0.05%
2020/09/30	6	168.75	8	169.63	171.00	-2	3,745	-0.05%
2020/09/29	12	169.13	19	170.13	171.00	-7	3,780	-0.19%
2020/09/28	22	165.84	25	166.50	167.50	-3	3,849	-0.08%
2020/09/25	107	171.14	73	168.34	167.50	34	3,941	0.86%	大買/
2020/09/24	67.2	180.01	70	179.37	178.50	-2.8	3,911	-0.07%
2020/09/23	24	181.73	104	180.86	181.50	-80	3,889	-2.06%	大賣/
2020/09/22	72	181.91	16	182.00	182.00	56	3,890	1.44%
2020/09/21	12.3	181.63	34	182.00	182.00	-21.8	3,917	-0.56%
2020/09/18	13.1	178.32	13	178.85	180.00	0.1	3,914	0.00%
2020/09/17	44	177.83	34	176.38	176.50	10	3,904	0.26%
2020/09/16	103	176.75	51	177.02	178.00	52	3,881	1.34%	大買/
2020/09/15	77	181.05	101.1	181.85	180.50	-24.1	3,851	-0.63%	大賣/
2020/09/14	127	179.80	88.2	178.71	179.50	38.8	3,866	1.00%	大買/
2020/09/11	25	188.32	11	187.05	188.00	14	3,777	0.37%
2020/09/10	92	190.57	88	191.48	191.00	4	3,825	0.10%
2020/09/09	43	189.53	30.2	189.85	190.00	12.8	3,830	0.33%
2020/09/08	25	193.82	85.1	194.29	195.00	-60.1	3,828	-1.57%
2020/09/07	20	196.30	8	198.00	194.50	12	3,867	0.31%
2020/09/04	77.1	200.23	51	200.27	199.00	26.1	3,895	0.67%
2020/09/03	39.5	205.72	29.4	204.93	206.00	10.1	3,864	0.26%
2020/09/02	15	199.73	40	200.99	200.50	-25	3,866	-0.65%
2020/09/01	12	196.13	13	197.54	197.00	-1	3,942	-0.03%
2020/08/31	17	198.82	23.2	199.31	197.50	-6.2	4,029	-0.15%
2020/08/28	15	197.20	53.1	199.40	200.50	-38.1	4,090	-0.93%
2020/08/27	18.1	196.74	6	196.42	195.00	12.1	4,103	0.29%
2020/08/26	7.2	195.76	6	196.58	198.00	1.2	4,129	0.03%
2020/08/25	72	197.63	34	197.82	195.00	38	4,155	0.91%
2020/08/24	7	196.07	32	195.66	197.00	-25	4,148	-0.60%
2020/08/21	89.3	194.20	44	195.09	192.00	45.3	4,180	1.08%
2020/08/20	18	191.83	44.5	192.08	193.00	-26.5	4,261	-0.62%
2020/08/19	34	194.49	15	193.07	192.00	19	4,353	0.44%
2020/08/18	28.3	196.30	38.3	196.40	197.00	-10	4,364	-0.23%
2020/08/17	18	194.25	71.3	193.84	196.00	-53.3	4,419	-1.21%
2020/08/14	26.1	185.44	78	185.51	186.50	-51.9	4,446	-1.17%
2020/08/13	6	181.33	4	181.88	181.00	2	4,413	0.05%
2020/08/12	24.1	180.16	52.1	179.41	183.00	-28	4,475	-0.63%
2020/08/11	32	180.08	10	180.80	181.00	22	4,485	0.49%
2020/08/10	10	179.40	0	0.00	178.00	10	4,495	0.22%
2020/08/07	16	180.31	19.1	181.68	179.00	-3.1	4,504	-0.07%
2020/08/06	31	184.47	55.6	184.71	182.50	-24.6	4,492	-0.55%
2020/08/05	38	182.86	44.1	182.93	184.50	-6.1	4,454	-0.14%
2020/08/04	1.2	181.42	40.2	180.94	182.00	-39	4,437	-0.88%
2020/08/03	28	178.57	24.1	178.77	179.50	3.9	4,428	0.09%
2020/07/31	29	177.90	65.3	179.53	180.50	-36.3	4,482	-0.81%
2020/07/30	51.8	174.37	150	173.40	176.00	-98.3	4,413	-2.23%	大賣/
2020/07/29	16	167.50	15.1	168.50	167.00	1	4,372	0.02%
2020/07/28	37	168.62	30	167.68	166.00	7	4,353	0.16%
2020/07/27	17	167.32	26	169.17	170.00	-9	4,340	-0.21%
2020/07/24	37	168.88	16	169.25	168.00	21	4,315	0.49%
2020/07/23	28	171.73	11.5	172.30	171.00	16.5	4,309	0.38%
2020/07/22	17	174.82	8	175.50	174.00	9	4,349	0.21%
2020/07/21	16	172.38	42	172.58	174.50	-26	4,326	-0.60%
2020/07/20	82	170.09	49.2	171.29	171.00	32.8	4,310	0.76%
2020/07/17	74	178.32	56.1	178.89	176.00	17.9	4,254	0.42%
2020/07/16	135	179.82	149.3	180.31	178.50	-14.3	4,198	-0.34%	大買/大賣/
2020/07/15	186.1	174.38	241.4	174.91	175.00	-55.3	4,075	-1.36%	大買/大賣/
2020/07/14	46	167.86	80.7	167.16	170.00	-34.7	3,864	-0.90%
2020/07/13	106.2	167.55	156	166.62	169.00	-49.8	3,809	-1.31%	大買/大賣/
2020/07/10	54	160.54	32	160.14	156.50	22	3,682	0.60%
2020/07/09	25	162.48	10	163.00	161.50	15	3,679	0.41%
2020/07/08	73	163.68	23.1	162.87	162.50	49.9	3,663	1.36%
2020/07/07	21	163.05	74	163.10	163.00	-53	3,662	-1.45%
2020/07/06	89	162.83	87	164.26	163.00	2	3,610	0.06%
2020/07/03	69	160.97	94.4	162.03	163.50	-25.4	3,536	-0.72%
2020/07/02	17	159.09	19.1	159.24	160.50	-2.1	3,514	-0.06%
2020/07/01	19	155.26	17	156.00	156.00	2	3,519	0.06%
2020/06/30	42	155.90	18.1	154.20	155.00	24	3,501	0.68%
2020/06/29	26.6	155.31	18	155.89	156.50	8.6	3,468	0.25%
2020/06/24	78	160.79	56	162.44	159.00	22	3,473	0.63%
2020/06/23	23	162.89	20	163.10	163.50	3	3,486	0.09%
2020/06/22	15	160.07	15.2	161.34	162.00	-0.2	3,506	0.00%
2020/06/19	51.1	165.12	93	164.20	162.00	-41.9	3,555	-1.18%
2020/06/18	33.2	163.12	17	163.74	163.00	16.2	3,515	0.46%
2020/06/17	45	162.48	50	163.09	162.50	-5	3,502	-0.14%
2020/06/16	23.1	158.87	27	158.89	158.50	-3.9	3,476	-0.11%
2020/06/15	16	158.19	29	157.91	155.50	-13	3,498	-0.37%
2020/06/12	21.1	153.10	36	150.64	154.50	-15	3,521	-0.42%
2020/06/11	61.1	159.09	34.1	159.71	156.50	27	3,530	0.76%
2020/06/10	43.1	163.65	36	164.19	163.00	7.1	3,526	0.20%
2020/06/09	36	163.88	51	163.18	162.50	-15	3,589	-0.42%
2020/06/08	52.1	159.63	91.1	160.93	163.50	-39	3,598	-1.08%
2020/06/05	83.1	155.56	115.3	155.95	156.50	-32.2	3,490	-0.92%	大賣/
2020/06/04	73	150.68	104	150.84	153.00	-31	3,423	-0.91%	大賣/
2020/06/03	20	148.95	74	149.39	149.00	-54	3,382	-1.60%
2020/06/02	33	147.26	16.3	145.85	146.00	16.8	3,345	0.50%
2020/06/01	36.3	145.44	38.1	145.88	147.50	-1.8	3,328	-0.05%
2020/05/29	34.1	145.91	42	145.79	144.00	-7.9	3,318	-0.24%
2020/05/28	71.6	148.05	58.5	146.32	145.00	13.1	3,276	0.40%
2020/05/27	153	148.85	186	149.09	150.00	-33	3,221	-1.02%	大買/大賣/
2020/05/26	43.1	145.48	123.9	145.29	148.00	-80.8	3,098	-2.61%	大賣/
2020/05/25	30	137.23	35	137.56	137.50	-5	2,958	-0.17%
2020/05/22	68	135.65	92	136.22	135.00	-24	2,934	-0.82%
2020/05/21	81.2	133.56	138	134.17	135.00	-56.9	2,841	-2.00%	大賣/
2020/05/20	37.2	126.35	33.1	125.79	126.50	4.1	2,727	0.15%
2020/05/19	85	125.56	88.2	126.33	127.00	-3.2	2,700	-0.12%
2020/05/18	33	120.86	39	121.99	122.00	-6	2,668	-0.22%
2020/05/15	15	117.30	41	117.38	118.50	-26	2,630	-0.99%
2020/05/14	29	115.21	19	115.32	114.00	10	2,605	0.38%
2020/05/13	6.4	116.56	10	116.60	116.50	-3.6	2,607	-0.14%
2020/05/12	11	117.09	9	117.67	117.00	2	2,619	0.08%
2020/05/11	17	118.38	28.4	118.27	118.50	-11.4	2,611	-0.43%
2020/05/08	21.2	116.59	81	117.75	118.00	-59.8	2,613	-2.29%
2020/05/07	133.1	115.75	68.2	116.25	116.50	64.9	2,594	2.50%	大買/
2020/05/06	22	121.77	21	122.45	121.00	1	2,510	0.04%
2020/05/05	44	122.35	10	121.90	122.00	34	2,512	1.35%
2020/05/04	32	124.22	9	123.89	123.50	23	2,491	0.92%
2020/04/30	22	126.41	38	126.45	127.50	-16	2,471	-0.65%
2020/04/29	17	124.00	27	124.37	124.00	-10	2,446	-0.41%
2020/04/28	63	122.46	39	123.42	124.00	24	2,433	0.99%
2020/04/27	76	121.86	87	122.74	122.00	-11	2,441	-0.45%
2020/04/24	40	117.84	24.1	117.90	118.50	15.9	2,392	0.67%
2020/04/23	10	117.90	33	118.56	119.00	-23	2,380	-0.97%
2020/04/22	37	116.16	35	116.69	117.50	2	2,359	0.08%
2020/04/21	56	118.00	55	118.13	118.50	1	2,339	0.04%
2020/04/20	58	118.82	47	119.29	120.50	11	2,296	0.48%
2020/04/17	32.1	117.76	35	118.13	116.50	-2.9	2,249	-0.13%
2020/04/16	83.4	116.03	23	115.96	116.00	60.4	2,220	2.72%
2020/04/15	73	119.89	51	119.85	118.00	22	2,188	1.01%
2020/04/14	38.1	116.45	55	117.04	117.00	-16.9	2,132	-0.79%
2020/04/13	30	112.63	23	113.22	112.50	7	2,107	0.33%
2020/04/10	63.2	116.09	41	116.13	115.00	22.2	2,098	1.06%
2020/04/09	52	115.02	57.1	116.31	116.50	-5.1	2,074	-0.25%
2020/04/08	44	111.82	55	112.16	113.00	-11	2,038	-0.54%
2020/04/07	37	109.45	59	110.35	110.50	-22	1,986	-1.11%
2020/04/06	26	106.33	27	106.65	107.50	-1	1,943	-0.05%
2020/04/01	17.1	106.45	25	106.36	107.50	-7.9	1,924	-0.41%
2020/03/31	63.1	106.10	24	105.98	106.00	39.1	1,922	2.04%
2020/03/30	65	103.99	32	103.61	106.00	33	1,915	1.72%
2020/03/27	74.1	108.98	39	108.46	105.50	35.1	1,893	1.85%
2020/03/26	36.1	107.30	66	107.94	107.00	-29.9	1,868	-1.60%
2020/03/25	26.1	108.45	46	108.20	109.50	-19.9	1,833	-1.09%
2020/03/24	16	100.53	5	100.40	100.00	11	1,755	0.63%
2020/03/23	11	98.54	17	97.82	98.20	-6	1,755	-0.34%
2020/03/20	71	105.77	33	105.12	104.00	38	1,764	2.15%
2020/03/19	48.4	102.84	40.5	102.34	101.00	7.9	1,748	0.45%
2020/03/18	72	115.69	50.1	113.75	112.00	22	1,726	1.27%
2020/03/17	62	116.94	85.1	117.30	118.00	-23.1	1,677	-1.38%
2020/03/16	44	114.63	65	115.47	113.50	-21	1,604	-1.31%
2020/03/13	33	114.53	65	114.67	120.00	-32	1,560	-2.05%
2020/03/12	37	126.03	35	126.41	125.00	2	1,469	0.14%
2020/03/11	19.2	136.26	10	136.10	134.00	9.2	1,417	0.65%
2020/03/10	12.2	134.16	23	134.26	135.00	-10.9	1,422	-0.76%
2020/03/09	52	139.36	68	139.10	136.00	-16	1,412	-1.13%
2020/03/06	31	145.58	14	145.50	144.50	17	1,372	1.24%
2020/03/05	19.2	147.77	23	148.43	147.50	-3.8	1,365	-0.28%
2020/03/04	37	148.47	18	148.14	149.00	19	1,349	1.41%
2020/03/03	16	148.38	14	148.61	147.50	2	1,342	0.15%
2020/03/02	16	146.09	10	146.20	146.00	6	1,345	0.45%
2020/02/27	12	149.38	9	149.89	148.50	3	1,340	0.22%
2020/02/26	21	148.88	18	149.58	149.00	3	1,341	0.22%
2020/02/25	9	149.06	4	149.25	148.50	5	1,358	0.37%
2020/02/24	27	150.56	22	150.32	150.50	5	1,383	0.36%
2020/02/21	6	154.25	7	154.36	153.50	-1	1,415	-0.07%
2020/02/20	6	155.17	6.1	155.20	156.00	-0.1	1,431	-0.01%
2020/02/19	50	154.64	40	154.64	155.00	10	1,461	0.68%
2020/02/18	21	152.21	17	152.94	152.50	4	1,508	0.27%
2020/02/17	23	152.15	7	152.29	151.50	16	1,598	1.00%
2020/02/14	28	152.71	26	152.40	153.00	2	1,615	0.12%
2020/02/13	21	149.55	31	150.13	149.50	-10	1,633	-0.61%
2020/02/12	28.3	149.05	15	149.03	148.50	13.3	1,644	0.81%
2020/02/11	24.2	148.68	32.3	149.04	149.50	-8.1	1,645	-0.49%
2020/02/10	8	146.06	15	147.00	148.50	-7	1,636	-0.43%
2020/02/07	25	148.44	3	148.67	148.00	22	1,641	1.34%
2020/02/06	44	148.78	18.2	148.57	149.00	25.8	1,654	1.56%
2020/02/05	14	149.96	13	149.96	149.00	1	1,649	0.06%
2020/02/04	8	151.38	1	152.00	150.50	7	1,642	0.43%
2020/02/03	6	150.08	27	151.11	152.00	-21	1,647	-1.27%
2020/01/31	8	150.38	39	151.14	152.00	-31	1,634	-1.90%
2020/01/30	20	148.58	74	148.57	148.00	-54	1,630	-3.31%
2020/01/20	50	155.06	62.4	155.40	155.00	-12.4	1,604	-0.77%
2020/01/17	12	155.71	6	156.00	156.00	6	1,614	0.37%
2020/01/16	5	156.50	3	156.50	155.50	2	1,611	0.12%
2020/01/15	12	157.29	5	157.30	156.50	7	1,614	0.43%
2020/01/14	14	157.46	6	157.50	158.00	8	1,628	0.49%
2020/01/13	13	156.50	2	157.50	156.50	11	1,633	0.67%
2020/01/10	3	155.17	2	156.00	156.00	1	1,649	0.06%
2020/01/09	10	156.10	3.1	155.84	155.50	6.9	1,678	0.41%
2020/01/08	1	155.00	21	155.40	154.50	-20	1,733	-1.15%
2020/01/07	27.1	155.91	12	156.17	155.00	15.1	1,743	0.87%
2020/01/06	8.3	153.50	15	153.60	153.00	-6.7	1,727	-0.39%
2020/01/03	18	155.81	7.3	155.97	155.00	10.8	1,732	0.62%
2020/01/02	11	157.36	9	157.22	157.50	2	1,731	0.12%
2019/12/31	6	157.67	7	157.93	157.50	-1	1,736	-0.06%
2019/12/30	23	157.52	7	157.57	157.50	16	1,776	0.90%
2019/12/27	16	158.09	5	157.70	158.00	11	1,778	0.62%
2019/12/26	12	158.00	5	158.20	157.50	7	1,788	0.39%
2019/12/25	27	159.48	31	159.63	159.00	-4	1,803	-0.22%
2019/12/24	11	158.91	9	158.89	159.00	2	1,838	0.11%
2019/12/23	11	156.91	6	157.33	156.50	5	1,873	0.27%
2019/12/20	6	156.92	4	157.13	157.00	2	1,884	0.11%
2019/12/19	15	156.93	13	156.96	157.00	2	1,895	0.11%
2019/12/18	29	157.07	32	156.98	157.00	-3	1,904	-0.16%
2019/12/17	4	154.25	34.3	154.99	154.50	-30.3	1,928	-1.57%
2019/12/16	47	153.55	4	153.00	153.00	43	1,915	2.24%
2019/12/13	32	154.23	9	154.56	154.00	23	1,923	1.20%
2019/12/12	14	154.93	10.4	155.64	154.50	3.7	1,935	0.19%
2019/12/11	23	154.93	7.1	155.15	155.50	15.9	1,955	0.81%
2019/12/10	2	154.00	13	154.08	154.00	-11	1,964	-0.56%
2019/12/09	4.2	153.90	10	154.10	153.50	-5.8	1,986	-0.29%
2019/12/06	15.3	153.84	6	154.00	153.50	9.3	1,988	0.47%
2019/12/05	27.3	153.65	11	154.73	153.00	16.3	2,004	0.81%
2019/12/04	13.1	154.62	42	154.20	154.50	-28.9	2,019	-1.43%
2019/12/03	4	151.50	17	150.97	152.00	-13	2,026	-0.64%
2019/12/02	23	149.98	16	149.84	149.00	7	2,025	0.35%
2019/11/29	10	151.00	8	151.75	152.00	2	2,003	0.10%
2019/11/28	36.1	150.78	40	151.58	151.50	-3.9	1,999	-0.20%
2019/11/27	21	150.86	9	151.33	151.50	12	1,989	0.60%
2019/11/26	5.2	149.63	11	149.59	149.50	-5.8	1,985	-0.29%
2019/11/25	16	148.84	6	148.75	148.00	10	1,980	0.50%
2019/11/22	10.1	148.61	13	148.35	148.50	-2.9	1,998	-0.14%
2019/11/21	28.3	143.38	19	143.74	144.50	9.3	2,012	0.46%
2019/11/20	43	146.95	18	147.03	146.50	25	1,983	1.26%
2019/11/19	9	150.44	11	150.77	150.00	-2	1,959	-0.10%
2019/11/18	49	150.34	14	151.11	149.50	35	1,975	1.77%
2019/11/15	47.1	150.03	19.3	149.55	149.50	27.8	1,960	1.42%
2019/11/14	73	153.03	31	152.63	153.00	42	1,885	2.23%
2019/11/13	9	158.06	4	158.13	157.00	5	1,816	0.28%
2019/11/12	28	157.91	19	157.79	158.00	9	1,842	0.49%
2019/11/11	44	161.38	71	161.18	160.00	-27	1,840	-1.47%
2019/11/08	6	164.75	13	165.00	165.00	-7	1,826	-0.38%
2019/11/07	13	164.85	16.1	165.78	165.00	-3.1	1,835	-0.17%
2019/11/06	10	165.30	17	166.79	166.00	-7	1,850	-0.38%
2019/11/05	47	166.05	16	166.25	165.50	31	1,864	1.66%
2019/11/04	38	167.24	3.3	167.39	167.00	34.7	1,892	1.83%
2019/11/01	15	169.77	3	170.00	169.00	12	1,910	0.63%
2019/10/31	10	170.00	15	170.33	170.00	-5	1,939	-0.26%
2019/10/30	4	168.13	10	168.55	169.00	-6	1,946	-0.31%
2019/10/29	11.2	168.68	15.1	168.07	168.00	-3.9	1,963	-0.20%
2019/10/28	29.3	166.92	10	167.00	166.50	19.3	1,990	0.97%
2019/10/25	61	167.19	23	166.80	167.50	38	1,997	1.90%
2019/10/24	19	169.32	2	169.50	169.50	17	1,992	0.85%
2019/10/23	10.2	169.54	5	170.50	169.00	5.2	2,020	0.25%
2019/10/22	42	170.08	9	170.22	169.00	33	2,057	1.60%
2019/10/21	24	171.81	7	171.43	171.00	17	2,058	0.83%
2019/10/18	19	174.66	19	174.00	174.00	0	2,116	0.00%
2019/10/17	14	172.57	70	173.37	174.50	-56	2,122	-2.64%
2019/10/16	51	170.63	51	171.12	170.50	0	2,096	0.00%
2019/10/15	29	164.93	17	165.91	166.00	12	2,075	0.58%
2019/10/14	10	166.45	7	166.79	166.00	3	2,080	0.14%
2019/10/09	7	165.93	14	167.32	165.00	-7	2,089	-0.33%
2019/10/08	11	165.41	1	166.98	164.00	10	2,085	0.48%
2019/10/07	21	167.00	7	167.71	166.50	14	2,078	0.67%
2019/10/04	21	168.95	10	169.15	166.50	11	2,077	0.53%
2019/10/03	5	165.70	5	165.90	166.00	0	2,039	0.00%
2019/10/02	15	166.13	5	166.60	167.00	10	2,028	0.49%
2019/10/01	12	165.33	16	166.25	166.50	-4	2,017	-0.20%
2019/09/27	58	165.15	37	165.65	164.50	21	2,022	1.04%
2019/09/26	62	171.47	16.1	171.00	170.00	45.9	1,966	2.33%
2019/09/25	11	175.86	39	177.63	175.50	-28	1,914	-1.46%
2019/09/24	11	174.05	11	176.14	177.00	0	1,884	0.00%
2019/09/23	7	174.21	13	174.65	174.00	-6	1,882	-0.32%
2019/09/20	61	173.79	14	176.36	171.50	47	1,884	2.49%
2019/09/19	9	175.94	17.1	176.03	175.50	-8.1	1,831	-0.44%
2019/09/18	33	173.48	48	173.69	173.50	-15	1,843	-0.81%
2019/09/17	47.3	171.53	3	172.00	170.50	44.3	1,823	2.43%
2019/09/16	63	175.26	41	176.99	174.50	22	1,813	1.21%
2019/09/12	10	175.45	16.1	176.80	178.00	-6.1	1,808	-0.34%
2019/09/11	5	176.60	9	176.22	175.50	-4	1,811	-0.22%
2019/09/10	5	175.30	1	175.50	176.00	4	1,800	0.22%
2019/09/09	6.1	175.67	5	175.70	175.00	1.1	1,805	0.06%
2019/09/06	65	177.50	48	177.99	176.50	17	1,804	0.94%
2019/09/05	39.1	181.80	7.1	181.42	180.00	32.1	1,769	1.81%
2019/09/04	10	182.50	12	183.38	182.50	-2	1,754	-0.11%
2019/09/03	6	183.58	2.3	185.11	182.50	3.8	1,749	0.21%
2019/09/02	6.4	184.45	8	186.00	185.00	-1.7	1,763	-0.09%
2019/08/30	5	184.80	8	185.38	185.00	-3	1,770	-0.17%
2019/08/29	10	182.40	11.1	182.41	184.00	-1.1	1,798	-0.06%
2019/08/28	7	183.64	9	184.44	183.50	-2	1,821	-0.11%
2019/08/27	16	186.03	10	187.25	183.50	6	1,879	0.32%
2019/08/26	14	186.00	37.2	186.93	184.50	-23.2	1,890	-1.23%
2019/08/23	19.6	182.91	19	182.53	182.50	0.6	1,883	0.03%
2019/08/22	11	184.14	14	184.00	183.50	-3	1,878	-0.16%
2019/08/21	12	181.75	31.2	182.12	184.50	-19.2	1,856	-1.03%
2019/08/20	6.1	176.94	1	177.00	177.00	5.1	1,824	0.28%
2019/08/19	10.1	174.56	10	175.10	175.00	0.1	1,809	0.00%
2019/08/16	12	175.04	7	175.50	176.00	5	1,809	0.28%
2019/08/15	34	175.43	39	176.54	175.50	-5	1,796	-0.28%
2019/08/14	10	173.45	13.4	175.62	177.00	-3.4	1,761	-0.19%
2019/08/13	10	172.95	14	173.43	172.00	-4	1,736	-0.23%
2019/08/12	26.1	175.27	7	174.43	174.00	19.1	1,739	1.10%
2019/08/08	29.1	177.63	14	177.89	177.00	15.1	1,730	0.87%
2019/08/07	16.2	179.73	12	181.17	179.00	4.2	1,730	0.24%
2019/08/06	37	178.04	9	178.78	178.00	28	1,727	1.62%
2019/08/05	10	186.80	23	186.96	187.50	-13	1,700	-0.76%
2019/08/02	12	182.75	23	184.00	185.00	-11	1,688	-0.65%
2019/08/01	19	181.00	12	181.88	180.00	7	1,657	0.42%
2019/07/31	17	183.47	5	183.50	182.50	12	1,657	0.72%
2019/07/30	36	185.14	17	188.97	183.00	19	1,668	1.14%
2019/07/29	14	185.61	15	186.53	186.50	-1	1,666	-0.06%
2019/07/26	27.1	186.32	7	186.86	185.50	20.1	1,677	1.20%
2019/07/25	31.2	188.37	13	187.77	188.50	18.2	1,678	1.08%
2019/07/24	75.1	191.07	24	191.25	188.50	51.1	1,650	3.10%
2019/07/23	35	196.70	14	196.75	196.00	21	1,607	1.31%
2019/07/22	72	198.31	11	198.09	196.00	61	1,590	3.83%
2019/07/19	15	213.67	46	213.22	214.00	-31	1,553	-2.00%
2019/07/18	5	209.80	7	210.14	210.50	-2	1,532	-0.13%
2019/07/17	64	209.38	16	211.06	208.00	48	1,530	3.14%
2019/07/16	3.3	209.48	33.7	209.55	211.00	-30.4	1,499	-2.03%
2019/07/15	9.2	204.21	8	205.13	205.00	1.2	1,480	0.08%
2019/07/12	23	204.83	6	205.75	203.50	17	1,485	1.14%
2019/07/11	9	206.22	4	207.13	206.50	5	1,549	0.32%
2019/07/10	17	205.74	13	206.73	207.00	4	1,556	0.26%
2019/07/09	4	207.50	4	208.88	209.00	0	1,552	0.00%
2019/07/08	9.2	206.74	6	206.17	209.00	3.2	1,557	0.21%
2019/07/05	14.2	207.46	6	208.42	207.00	8.2	1,562	0.52%
2019/07/04	38.1	210.23	4	210.88	208.00	34.1	1,569	2.17%
2019/07/03	1	212.50	4	214.13	214.50	-3	1,544	-0.19%
2019/07/02	2	214.50	10.3	214.54	215.00	-8.3	1,560	-0.53%
2019/07/01	3	212.16	0	0.00	212.00	3	1,565	0.19%
2019/06/28	3	212.33	8	212.63	210.00	-5	1,581	-0.32%
2019/06/27	20.1	210.95	10	211.90	211.50	10.1	1,572	0.64%
2019/06/25	2	215.50	33.1	215.68	217.00	-31.1	1,556	-2.00%
2019/06/24	3	209.83	5	211.00	213.00	-2	1,553	-0.13%
2019/06/21	33	207.97	6	209.67	212.00	27	1,550	1.74%
2019/06/20	8.2	209.77	36.1	211.48	214.00	-27.9	1,518	-1.84%
2019/06/19	8	206.25	21.2	206.65	208.00	-13.2	1,497	-0.88%
2019/06/18	9	201.22	26	202.67	201.50	-17	1,491	-1.14%
2019/06/17	27.3	200.11	2	201.75	198.00	25.3	1,509	1.68%
2019/06/14	21.1	202.72	17	203.76	203.00	4.1	1,518	0.27%
2019/06/13	1.6	207.00	6	206.33	207.00	-4.4	1,521	-0.29%
2019/06/12	5	203.40	2	205.50	204.00	3	1,602	0.19%
2019/06/11	2.2	205.05	10	205.10	205.00	-7.8	1,621	-0.48%
2019/06/10	10.2	204.30	4	205.38	204.50	6.2	1,667	0.37%
2019/06/06	7	205.43	6.1	205.10	206.00	0.9	1,671	0.05%
2019/06/05	36	205.25	38.2	205.57	206.00	-2.2	1,688	-0.13%
2019/06/04	30.2	201.33	25.1	201.44	199.00	5.1	1,663	0.31%
2019/06/03	53.1	200.92	29	201.55	200.00	24.1	1,648	1.46%
2019/05/31	40	210.15	5	211.50	207.50	35	1,604	2.18%
2019/05/30	29.1	215.64	11	216.68	216.50	18.1	1,580	1.14%
2019/05/29	5	221.20	16	223.19	222.00	-11	1,560	-0.70%
2019/05/28	3	217.83	2	220.50	219.00	1	1,567	0.06%
2019/05/27	5	218.10	12	219.04	220.00	-7	1,573	-0.44%
2019/05/24	9	214.78	5	214.20	215.00	4	1,584	0.25%
2019/05/23	11	216.64	8	217.69	215.00	3	1,579	0.19%
2019/05/22	29	222.19	4	221.88	221.00	25	1,576	1.59%
2019/05/21	16	223.09	19	223.53	226.00	-3	1,587	-0.19%
2019/05/20	5	221.80	19	222.26	221.00	-14	1,577	-0.89%
2019/05/17	14	219.86	34	219.26	218.50	-20	1,573	-1.27%
2019/05/16	5	215.40	3	220.17	215.00	2	1,568	0.13%
2019/05/15	12	217.42	6	220.42	217.00	6	1,578	0.38%
2019/05/14	3	214.50	26	217.98	219.00	-23	1,606	-1.43%
2019/05/13	1	212.00	29.1	215.55	216.50	-28.1	1,600	-1.76%
2019/05/10	8	212.44	15	212.80	211.50	-7	1,610	-0.43%
2019/05/09	4	208.38	4	208.63	208.50	0	1,602	0.00%
2019/05/08	7	209.14	7	211.14	211.00	0	1,601	0.00%
2019/05/07	5	209.10	33	207.14	211.00	-28	1,591	-1.76%
2019/05/06	48	202.22	42	204.01	201.50	6	1,586	0.38%
2019/05/03	31	208.90	4.1	207.75	207.50	27	1,566	1.72%
2019/05/02	23	212.30	5	212.20	214.00	18	1,548	1.16%
2019/04/30	1.3	212.77	2	214.00	213.00	-0.7	1,551	-0.05%
2019/04/29	22	214.73	4	213.63	214.50	18	1,571	1.15%
2019/04/26	9	215.06	8.2	216.85	218.50	0.8	1,600	0.05%
2019/04/25	21.2	219.10	50	218.72	217.00	-28.8	1,634	-1.76%
2019/04/24	3.2	211.19	17	212.56	214.50	-13.8	1,636	-0.84%
2019/04/23	11.2	210.68	7	210.93	211.50	4.2	1,710	0.25%
2019/04/22	19.2	211.62	5	211.20	210.50	14.2	1,762	0.81%
2019/04/19	2	213.25	2	215.23	214.50	0	1,794	0.00%
2019/04/18	10	213.95	7	215.36	213.00	3	1,797	0.17%
2019/04/17	59	220.42	95	223.97	213.00	-36	1,791	-2.01%
2019/04/16	3	209.83	17	214.85	216.00	-14	1,721	-0.81%
2019/04/15	8	211.25	12	213.17	212.00	-4	1,743	-0.23%
2019/04/12	9	208.94	12	208.75	209.00	-3	1,768	-0.17%
2019/04/11	3.1	209.95	4	210.13	209.50	-0.9	1,834	-0.05%
2019/04/10	15	209.93	14	211.57	210.00	1	1,879	0.05%
2019/04/09	14	209.18	8	209.69	209.00	6	1,902	0.32%
2019/04/08	25	209.14	9	209.89	207.00	16	1,953	0.82%
2019/04/03	8.1	208.52	13.2	208.71	210.00	-5.1	2,005	-0.25%
2019/04/02	18.1	207.11	13	207.50	207.50	5.1	2,071	0.25%
2019/04/01	32.2	211.58	32	210.27	209.50	0.2	2,111	0.01%
2019/03/29	6.2	214.68	9	215.22	216.00	-2.8	2,112	-0.13%
2019/03/28	3.2	214.31	1	215.50	215.50	2.2	2,142	0.10%
2019/03/27	18.2	213.55	52.1	215.07	214.50	-33.9	2,150	-1.58%
2019/03/26	2.1	210.79	9	211.72	213.00	-6.9	2,144	-0.32%
2019/03/25	13	206.00	5	207.60	209.00	8	2,166	0.37%
2019/03/22	3.1	210.13	8	211.13	209.50	-4.9	2,181	-0.22%
2019/03/21	37.1	209.34	4	208.88	209.50	33.1	2,183	1.51%
2019/03/20	40.1	213.36	75	212.34	213.50	-34.9	2,175	-1.60%
2019/03/19	32	207.77	28	208.64	206.50	4	2,145	0.19%
2019/03/18	17	205.38	2	205.75	205.00	15	2,132	0.70%
2019/03/15	36	204.79	41	205.02	206.00	-5	2,125	-0.24%
2019/03/14	53	201.32	54	199.45	197.50	-1	2,046	-0.05%
2019/03/13	10	198.25	51	198.57	199.00	-41	2,023	-2.03%
2019/03/12	17	194.56	16	194.84	195.00	1	2,026	0.05%
2019/03/11	18	192.36	7	194.00	193.00	11	2,017	0.55%
2019/03/08	3	194.33	11	194.95	195.50	-8	2,025	-0.40%
2019/03/07	1	191.01	12.1	193.50	194.00	-11.1	2,023	-0.55%
2019/03/06	7	190.07	22	191.80	191.50	-15	2,037	-0.74%
2019/03/05	13	185.69	20	186.68	188.00	-7	2,040	-0.34%
2019/03/04	13.1	184.55	6	185.50	185.50	7.1	2,028	0.35%
2019/02/27	16	183.94	10	185.70	187.50	6	2,024	0.30%
2019/02/26	14	186.14	12.1	187.08	187.00	1.9	2,020	0.09%
2019/02/25	31	189.52	25	190.08	188.00	6	2,024	0.30%
2019/02/22	32.1	193.26	22	192.45	192.00	10.1	2,057	0.49%
2019/02/21	10	194.95	5.1	196.50	196.50	5	2,068	0.24%
2019/02/20	13	194.77	22	195.45	197.00	-9	2,068	-0.44%
2019/02/19	21	193.21	12	192.75	192.50	9	2,063	0.44%
2019/02/18	5	193.20	7	194.57	194.00	-2	2,086	-0.10%
2019/02/15	21	195.48	16	195.03	195.00	5	2,133	0.23%
2019/02/14	7	193.36	14	195.36	196.50	-7	2,143	-0.33%
2019/02/13	103	195.18	98	198.69	191.50	5	2,146	0.23%	大買/
2019/02/12	59	192.91	52	194.01	194.50	7	2,104	0.33%
2019/02/11	13	193.50	26	195.75	195.50	-13	2,113	-0.62%
2019/01/30	3	186.83	58	188.22	190.00	-55	2,091	-2.63%
2019/01/29	12	184.29	5	184.90	186.50	7	2,106	0.33%
2019/01/28	16	185.69	9	186.50	186.50	7	2,130	0.33%
2019/01/25	38	186.88	20	187.32	187.00	18	2,155	0.83%
2019/01/24	6	184.25	31	188.02	189.00	-25	2,162	-1.16%
2019/01/23	23	185.04	20	187.20	185.00	3	2,204	0.14%
2019/01/22	74.1	185.45	33.3	185.74	185.50	40.7	2,233	1.82%
2019/01/21	42	184.56	49	186.06	184.00	-7	2,245	-0.31%
2019/01/18	30	184.13	19	184.24	183.00	11	2,254	0.49%
2019/01/17	45	185.70	36.1	186.52	184.00	8.9	2,279	0.39%
2019/01/16	31	186.95	13	186.73	184.00	18	2,365	0.76%
2019/01/15	49	192.77	54.3	192.99	193.00	-5.3	2,371	-0.22%
2019/01/14	19	185.24	51	184.62	188.00	-32	2,310	-1.38%
2019/01/11	27	178.94	53	181.52	179.50	-26	2,375	-1.09%
2019/01/10	8	177.94	0	0.00	177.50	8	2,420	0.33%
2019/01/09	6	177.33	5.1	178.89	180.00	0.9	2,468	0.04%
2019/01/08	13	179.12	10	179.35	178.50	3	2,535	0.12%
2019/01/07	94	180.69	120.1	181.91	182.50	-26.1	2,534	-1.03%	大賣/
2019/01/04	47	177.83	76.7	179.39	180.00	-29.7	2,530	-1.17%
2019/01/03	126	176.36	148.5	178.14	179.00	-22.5	2,569	-0.88%	大買/大賣/
2019/01/02	77	172.36	94	174.60	174.50	-17	2,616	-0.65%
2018/12/28	22	169.11	30	169.95	170.00	-8	2,589	-0.31%
2018/12/27	65	164.22	71	164.63	168.50	-6	2,582	-0.23%
2018/12/26	47	157.63	75.1	157.13	159.00	-28.1	2,554	-1.10%
2018/12/25	54	153.01	29	152.53	148.50	25	2,493	1.00%
2018/12/24	51	157.44	41	159.68	154.50	10	2,427	0.41%
2018/12/22	6	160.58	8.2	160.85	161.50	-2.2	2,372	-0.09%
2018/12/21	34	161.32	26	163.44	160.50	8	2,366	0.34%
2018/12/20	15	161.57	13.2	162.81	164.50	1.9	2,330	0.08%
2018/12/19	10	162.85	17	164.12	164.50	-7	2,329	-0.30%
2018/12/18	28	164.86	25	165.52	164.00	3	2,319	0.13%
2018/12/17	33	167.73	20	169.00	166.00	13	2,309	0.56%
2018/12/14	12	168.33	10	169.40	168.50	2	2,319	0.09%
2018/12/13	19	170.11	17	170.29	170.00	2	2,337	0.09%
2018/12/12	23	170.17	17	169.97	170.00	6	2,345	0.26%
2018/12/11	12	170.67	13	171.38	171.00	-1	2,346	-0.04%
2018/12/10	56	168.18	55	169.71	168.50	1	2,365	0.04%
2018/12/07	7.1	170.94	1	170.50	172.00	6.1	2,365	0.26%
2018/12/06	16.1	168.42	28.6	170.17	172.50	-12.5	2,380	-0.53%
2018/12/05	27	170.41	30.2	170.65	172.00	-3.2	2,377	-0.14%
2018/12/04	17	175.74	20	175.33	174.50	-3	2,349	-0.13%
2018/12/03	47.1	176.48	20.4	176.69	176.00	26.7	2,388	1.12%
2018/11/30	32.1	177.29	36	178.46	180.00	-3.9	2,373	-0.16%
2018/11/29	41	178.89	34	176.87	177.00	7	2,394	0.29%
2018/11/28	31	181.02	34	179.72	179.50	-3	2,407	-0.12%
2018/11/27	16	182.94	6.6	182.91	183.00	9.4	2,395	0.39%
2018/11/26	4	182.38	15	182.93	183.50	-11	2,411	-0.46%
2018/11/23	17	178.85	16	179.34	178.00	1	2,420	0.04%
2018/11/22	7	182.36	9	181.72	182.00	-2	2,433	-0.08%
2018/11/21	46.1	179.46	60	178.28	182.50	-13.9	2,459	-0.57%
2018/11/20	18	176.19	34.1	175.30	174.50	-16.1	2,452	-0.66%
2018/11/19	10	172.50	3	172.00	172.00	7	2,460	0.28%
2018/11/16	10	173.75	12	174.21	174.50	-2	2,485	-0.08%
2018/11/15	27	172.11	44.6	172.37	174.50	-17.6	2,512	-0.70%
2018/11/14	33	172.06	53.1	171.52	172.50	-20.1	2,532	-0.79%
2018/11/13	11	166.36	21	166.83	168.00	-10	2,603	-0.38%
2018/11/12	19	166.08	39	166.65	166.50	-20	2,615	-0.76%
2018/11/09	23	165.15	31	165.26	164.00	-8	2,661	-0.30%
2018/11/08	27	164.81	35	164.70	163.50	-8	2,682	-0.30%
2018/11/07	35	162.77	68	162.96	164.50	-33	2,700	-1.22%
2018/11/06	65	161.75	33	161.73	160.00	32	2,772	1.15%
2018/11/05	52	158.92	58	157.90	158.00	-6	2,797	-0.21%
2018/11/02	70	163.17	82.1	162.43	162.50	-12.1	2,768	-0.44%
2018/11/01	43	165.51	60	166.33	166.00	-17	2,764	-0.61%
2018/10/31	122	168.57	64	168.15	166.00	58	2,734	2.12%	大買/
2018/10/30	85	167.84	262	167.58	166.50	-177	2,682	-6.60%	大賣/鉅額交易
2018/10/29	67	167.46	83	166.93	166.00	-16	2,636	-0.61%
2018/10/26	79	164.83	77	164.73	163.00	2	2,608	0.08%
2018/10/25	122	165.56	126	165.21	166.00	-4	2,581	-0.15%	大買/大賣/
2018/10/24	124	169.27	124.6	167.80	170.00	-0.6	2,516	-0.02%	大買/大賣/
2018/10/23	78	158.75	77	158.84	157.50	1	2,386	0.04%
2018/10/22	25	163.62	21	164.07	163.00	4	2,350	0.17%
2018/10/19	184	165.88	143	166.08	163.50	41	2,336	1.75%	大買/大賣/
2018/10/18	50	168.82	59.4	167.43	170.00	-9.4	2,214	-0.42%
2018/10/17	60	164.13	64	164.40	163.00	-4	2,139	-0.19%
2018/10/16	25	161.02	54.1	161.64	163.00	-29.1	2,090	-1.39%
2018/10/15	12	153.13	12.3	153.41	154.00	-0.3	2,012	-0.01%
2018/10/12	32.3	151.22	18	151.33	153.50	14.3	2,011	0.71%
2018/10/11	88.3	152.37	69	151.59	152.00	19.3	1,981	0.97%
2018/10/09	42	160.96	105	161.91	160.00	-63	1,905	-3.31%	大賣/
2018/10/08	19	155.68	23.2	155.20	156.50	-4.2	1,782	-0.24%
2018/10/05	29	151.86	35.1	153.15	151.50	-6.1	1,766	-0.35%
2018/10/04	4	154.00	6	154.67	151.00	-2	1,748	-0.11%
2018/10/03	1	151.00	1	151.50	151.50	0	1,723	0.00%
2018/10/02	5	149.10	7	151.57	153.00	-2	1,724	-0.12%
2018/10/01	10	151.10	20	150.70	151.50	-10	1,717	-0.58%
2018/09/28	10	152.00	4	152.25	151.50	6	1,716	0.35%
2018/09/27	7	152.71	7.1	153.43	154.50	-0.1	1,712	0.00%
2018/09/26	28	154.86	29	154.93	153.50	-1	1,710	-0.06%
2018/09/25	14	158.14	14	158.46	158.00	0	1,700	0.00%
2018/09/21	31	156.35	33	156.83	157.50	-2	1,701	-0.12%
2018/09/20	20	155.85	28.7	156.73	156.50	-8.7	1,686	-0.51%
2018/09/19	17	154.35	32	154.75	155.50	-15	1,662	-0.90%
2018/09/18	9	150.28	9	151.50	153.00	0	1,645	0.00%
2018/09/17	6	153.25	7	152.79	152.00	-1	1,637	-0.06%
2018/09/14	42.2	152.19	26	151.54	150.50	16.2	1,628	0.99%
2018/09/13	15	152.13	13	151.88	152.00	2	1,599	0.13%
2018/09/12	12.2	153.90	24	153.02	153.50	-11.8	1,584	-0.74%
2018/09/11	15	150.07	3	149.67	150.50	12	1,565	0.77%
2018/09/10	23	150.43	24.1	151.06	150.50	-1.1	1,551	-0.07%
2018/09/07	26	148.88	64.4	148.29	151.00	-38.4	1,530	-2.51%
2018/09/06	26	145.96	19	145.34	144.00	7	1,484	0.47%
2018/09/05	30	146.95	17	147.24	145.50	13	1,462	0.89%
2018/09/04	46	151.28	37	150.27	150.00	9	1,435	0.63%
2018/09/03	21	156.05	11	155.45	156.00	10	1,389	0.72%
2018/08/31	11	157.41	10	157.45	159.00	1	1,376	0.07%
2018/08/30	21	155.10	7	154.93	155.00	14	1,356	1.03%
2018/08/29	20	157.25	44	157.20	158.00	-24	1,344	-1.78%
2018/08/28	12	153.46	14	153.96	155.00	-2	1,319	-0.15%
2018/08/27	49.9	156.54	21	156.67	155.50	28.9	1,291	2.24%
2018/08/24	20	157.58	29	157.53	158.00	-9	1,239	-0.73%
2018/08/23	28	159.09	26	160.46	161.00	2	1,205	0.17%
2018/08/22	50	160.34	40	160.53	158.50	10	1,172	0.85%
2018/08/21	29.2	158.70	43.3	159.27	160.00	-14.1	1,121	-1.25%
2018/08/20	92	159.45	126	159.54	155.00	-34	1,073	-3.17%	大賣/
2018/08/17	26.2	149.54	27.1	150.57	150.50	-0.9	948	-0.09%
2018/08/16	35	151.07	31	150.97	148.00	4	910	0.44%
2018/08/15	9	147.44	20	147.95	149.50	-11	840	-1.31%
2018/08/14	37	147.04	24	148.85	148.50	13	809	1.61%
2018/08/13	40	147.21	51.2	147.80	147.00	-11.2	758	-1.47%
2018/08/10	11	143.64	46	143.36	144.50	-35	674	-5.19%
2018/08/09	4	139.13	3	139.17	139.00	1	628	0.16%
2018/08/08	20	141.80	11.3	142.70	140.50	8.7	635	1.37%
2018/08/07	3	138.67	2	138.50	139.00	1	612	0.16%
2018/08/06	10	139.05	5	139.20	138.50	5	619	0.81%
2018/08/03	0	0.00	2	137.00	138.00	-2	619	-0.32%
2018/08/02	3	138.83	2	140.00	136.50	1	628	0.16%
2018/08/01	2	137.75	6	138.00	138.00	-4	622	-0.64%
2018/07/31	1	136.00	2	136.50	136.00	-1	617	-0.16%
2018/07/30	0	0.00	2	136.50	137.50	-2	623	-0.32%
2018/07/27	5	135.40	3	136.50	135.50	2	632	0.32%
2018/07/26	1	135.00	3.2	136.43	135.50	-2.2	640	-0.34%
2018/07/25	2.3	135.07	2	136.00	136.00	0.3	659	0.05%
2018/07/24	5.2	136.78	0	0.00	136.50	5.2	672	0.77%
2018/07/23	2.5	138.00	2	137.00	138.00	0.5	669	0.07%
2018/07/20	4	135.38	3	136.00	136.00	1	667	0.15%
2018/07/19	2	134.25	1	134.50	134.00	1	667	0.15%
2018/07/18	2	135.00	5	135.60	135.00	-3	671	-0.45%
2018/07/17	1	133.50	3.2	134.45	134.00	-2.2	683	-0.32%
2018/07/16	2	133.50	24	133.08	133.00	-22	698	-3.15%
2018/07/13	5	131.30	0	0.00	131.50	5	750	0.67%
2018/07/12	5.1	136.42	5	136.40	137.50	0.1	751	0.01%
2018/07/11	2	137.75	6	137.67	137.00	-4	745	-0.54%
2018/07/10	5	137.10	3	138.33	138.50	2	745	0.27%
2018/07/09	5	135.10	3	135.33	137.00	2	768	0.26%
2018/07/06	2	135.50	0	0.00	134.00	2	769	0.26%
2018/07/05	22	137.05	2	137.50	137.00	20	770	2.59%
2018/07/04	1	136.00	0	0.00	137.00	1	778	0.13%
2018/07/03	5	138.60	4	137.75	137.00	1	790	0.13%
2018/07/02	2	136.50	3	137.83	138.00	-1	789	-0.13%
2018/06/29	0	0.00	2	136.25	137.00	-2	780	-0.26%
2018/06/28	2	134.25	11	135.36	134.50	-9	772	-1.17%
2018/06/27	1	134.00	17	134.29	133.50	-16	770	-2.08%
2018/06/26	3	129.50	6	129.50	129.50	-3	766	-0.39%
2018/06/25	1	131.50	4	132.75	131.50	-3	760	-0.39%
2018/06/22	5	131.00	5	132.70	130.50	0	770	0.00%
2018/06/21	5	133.20	0	0.00	133.00	5	777	0.64%
2018/06/20	3	134.17	2	135.25	134.50	1	786	0.13%
2018/06/19	2	135.00	5	135.30	135.50	-3	794	-0.38%
2018/06/15	9	135.78	17	135.50	135.00	-8	812	-0.98%
2018/06/14	0	0.00	2	137.25	136.50	-2	810	-0.25%
2018/06/13	0	0.00	1	137.00	137.00	-1	808	-0.12%
2018/06/12	2	137.25	9	137.06	136.00	-7	832	-0.84%
2018/06/11	3	135.33	3	135.67	135.50	0	828	0.00%
2018/06/08	3	136.00	2	136.25	136.00	1	833	0.12%
2018/06/07	7	135.93	4	135.63	135.50	3	837	0.36%
2018/06/06	9	136.28	2	137.24	136.50	7	838	0.83%
2018/06/04	1	137.50	10	137.95	138.50	-9	841	-1.07%
2018/06/01	1	135.50	3	136.17	136.50	-2	826	-0.24%
2018/05/31	1	136.00	1.1	136.38	135.50	-0.1	830	-0.02%
2018/05/30	5	135.10	1	136.00	136.50	4	850	0.47%
2018/05/29	0	0.00	11	136.59	137.00	-11	866	-1.27%
2018/05/28	6	135.50	2	136.24	136.50	4	874	0.45%
2018/05/25	10.3	135.40	13	135.69	135.50	-2.7	880	-0.31%
2018/05/24	4	136.25	1	136.50	137.00	3	888	0.34%
2018/05/23	1	138.00	6	137.67	137.00	-5	896	-0.56%
2018/05/22	4	136.00	2	135.50	135.50	2	897	0.22%
2018/05/21	0	0.00	1	138.00	137.50	-1	901	-0.11%
2018/05/18	2	137.00	1	136.50	136.50	1	904	0.11%
2018/05/17	7	136.43	17	135.38	138.50	-10	907	-1.10%
2018/05/16	11	134.45	3	134.83	133.50	8	900	0.89%
2018/05/15	19	136.74	1	137.00	136.00	18	898	2.00%
2018/05/14	10	137.35	12	137.96	138.00	-2	911	-0.22%
2018/05/11	2	138.00	6	138.08	138.50	-4	927	-0.43%
2018/05/10	8	137.81	3	138.17	137.50	5	934	0.54%
2018/05/09	9	138.78	4	139.38	139.00	5	932	0.54%
2018/05/08	6.4	139.81	2	140.25	140.00	4.4	930	0.47%
2018/05/07	15	138.40	6	138.75	138.50	9	929	0.97%
2018/05/04	6	140.50	8	139.81	140.50	-2	925	-0.22%
2018/05/03	6.2	143.31	4.2	143.80	143.00	2	922	0.21%
2018/05/02	21	144.12	20.1	143.92	143.00	0.9	938	0.10%
2018/04/30	1.1	139.73	10	142.35	143.00	-8.9	926	-0.96%
2018/04/27	3	139.00	4	138.50	139.00	-1	914	-0.11%
2018/04/26	3	139.83	10	139.95	139.50	-7	937	-0.75%
2018/04/25	2	138.50	5	138.60	139.00	-3	963	-0.31%
2018/04/24	9	138.61	26	138.21	138.00	-17	1,064	-1.60%
2018/04/23	22.2	139.22	7	138.79	137.00	15.2	1,052	1.44%
2018/04/20	27.4	143.17	11	143.73	142.50	16.4	1,032	1.58%
2018/04/19	48.1	143.69	35.5	143.96	144.00	12.6	1,013	1.24%
2018/04/18	9	140.56	14.2	140.33	139.00	-5.2	958	-0.55%
2018/04/17	16.5	139.38	11	138.45	139.50	5.5	951	0.58%
2018/04/16	6.3	140.16	4	140.88	140.50	2.3	949	0.24%
2018/04/13	11	140.18	13.1	139.88	140.50	-2.1	955	-0.22%
2018/04/12	4.1	137.49	8	138.00	137.50	-3.9	924	-0.42%
2018/04/11	7.1	137.85	3	138.17	138.00	4.1	923	0.44%
2018/04/10	3	137.17	23	137.78	137.50	-20	930	-2.15%
2018/04/09	9.5	134.24	11	134.55	134.50	-1.5	920	-0.16%
2018/04/03	0	0.00	1	136.50	136.50	-1	905	-0.11%
2018/04/02	3	136.50	0.2	135.50	135.50	2.9	900	0.32%
2018/03/31	11	137.50	11	137.55	137.50	0	898	0.00%
2018/03/30	1	138.00	1	137.50	137.50	0	900	0.00%
2018/03/29	4	135.50	9	137.11	137.50	-5	896	-0.56%
2018/03/28	8	135.50	0.1	135.50	134.50	7.9	886	0.89%
2018/03/27	6	138.58	9	138.22	138.50	-3	878	-0.34%
2018/03/26	3	137.33	4	138.38	136.50	-1	864	-0.12%
2018/03/23	2.2	136.00	10	135.30	136.00	-7.9	853	-0.92%
2018/03/22	9	136.50	9	136.50	136.50	0	846	0.00%
2018/03/21	1	136.50	8	136.13	136.00	-7	834	-0.84%
2018/03/20	0	0.00	1	134.00	133.50	-1	821	-0.12%
2018/03/19	2	132.50	7	133.29	133.50	-5	820	-0.61%
2018/03/16	6	129.17	5	130.70	131.00	1	816	0.12%
2018/03/15	3	129.50	1	130.00	129.50	2	794	0.25%
2018/03/14	8	130.75	4	131.38	130.50	4	795	0.50%
2018/03/13	9	131.78	0	131.50	131.50	9	787	1.14%
2018/03/12	5	132.40	5	132.90	133.00	0	783	0.00%
2018/03/09	7	131.93	4	132.38	132.50	3	779	0.38%
2018/03/08	16	132.72	7	132.64	131.50	9	792	1.14%
2018/03/07	0	0.00	1	134.00	134.00	-1	790	-0.13%
2018/03/06	1	135.00	3	135.17	135.00	-2	804	-0.25%
2018/03/05	12	135.96	5.2	133.63	133.50	6.9	812	0.84%
2018/03/02	1	137.50	4	139.38	138.00	-3	798	-0.38%
2018/03/01	1	136.00	0	0.00	138.00	1	785	0.13%
2018/02/27	1	136.50	3	137.17	138.00	-2	779	-0.26%
2018/02/26	2	138.25	10	136.05	137.50	-8	773	-1.03%
2018/02/23	1	132.50	14	134.43	134.00	-13	760	-1.71%
2018/02/22	1	131.00	4	131.38	132.00	-3	759	-0.40%
2018/02/21	1	129.50	2	130.00	130.00	-1	765	-0.13%
2018/02/12	3	128.50	2	128.25	126.50	1	766	0.13%
2018/02/09	3	123.33	4	126.88	128.50	-1	775	-0.13%
2018/02/08	2	128.50	2	129.25	129.00	0	776	0.00%
2018/02/07	5	128.50	7	129.00	128.50	-2	784	-0.25%
2018/02/06	5	124.30	12	125.13	126.00	-7	784	-0.89%
2018/02/05	21	125.21	9	126.44	127.50	12	800	1.50%
2018/02/02	3	132.83	2	133.75	133.00	1	775	0.13%
2018/02/01	3	133.17	4	136.13	135.00	-1	764	-0.13%
2018/01/31	4	132.13	3	132.67	132.50	1	761	0.13%
2018/01/30	5	135.30	1	134.00	134.50	4	766	0.52%
2018/01/29	1	136.50	6	136.50	137.00	-5	791	-0.63%
2018/01/26	1	134.50	5	135.50	135.50	-4	795	-0.50%
2018/01/25	10	136.35	4	135.25	134.50	6	794	0.76%
2018/01/24	6	140.25	21	140.19	140.50	-15	772	-1.94%
2018/01/23	3	138.50	2.3	137.78	138.00	0.8	769	0.10%
2018/01/22	14	139.07	12.2	139.76	139.00	1.8	765	0.24%
2018/01/19	13.4	137.76	3	138.17	138.00	10.4	739	1.40%
2018/01/18	15	138.80	68.8	137.44	140.00	-53.8	708	-7.60%
2018/01/17	13	127.65	0	0.00	127.50	13	605	2.15%
2018/01/16	1.3	128.62	2	128.75	129.00	-0.7	602	-0.12%
2018/01/15	1.2	129.42	2.2	129.00	129.00	-1	612	-0.16%
2018/01/12	1.4	129.14	1	129.00	129.50	0.4	629	0.06%
2018/01/11	4	130.50	1.2	130.43	131.00	2.8	678	0.42%
2018/01/10	3.2	131.81	4.1	131.50	131.50	-0.9	705	-0.12%
2018/01/09	4	130.88	8	130.94	130.50	-4	713	-0.56%
2018/01/05	3.2	128.50	0	0.00	129.00	3.2	729	0.44%
2018/01/04	7	128.71	16	129.69	129.50	-9	730	-1.23%
2018/01/03	0	0.00	2	125.50	126.00	-2	722	-0.28%
2018/01/02	5	125.40	4	125.13	125.50	1	734	0.14%