聚陽 (1477)-元大-新莊券商分點個股進出

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
398.5
漲跌
▲4.5
漲幅
+1.14%
成交量
1,671張
產業
上市紡織類股
717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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/26	2	387.50	2	392.50	394.00	0	1,616	0.00%
2024/04/25	2	394.75	0	0.00	389.50	2	1,641	0.12%
2024/04/22	1	387.00	1	388.00	387.00	0	1,740	0.00%
2024/04/19	1	380.50	1.1	378.80	380.50	-0.1	1,709	-0.01%
2024/04/18	1	376.00	4	377.88	376.00	-3	1,702	-0.18%
2024/04/17	5	371.40	8	376.63	372.50	-3	1,719	-0.17%
2024/04/16	6	372.75	1.2	368.83	368.00	4.8	1,722	0.28%
2024/04/15	1	379.50	1.1	379.82	379.50	-0.1	1,742	-0.01%
2024/04/12	2	387.00	4	391.88	384.50	-2	1,752	-0.11%
2024/04/11	1.2	385.00	1	385.00	385.00	0.2	1,765	0.01%
2024/04/10	3	387.50	8	384.63	387.50	-5	1,817	-0.28%
2024/04/09	12	373.08	6	374.33	376.00	6	1,813	0.33%
2024/04/08	1.1	373.69	4	380.00	368.50	-2.9	1,808	-0.16%
2024/04/02	2	378.50	0	0.00	378.50	2	1,795	0.11%
2024/04/01	1	374.50	3	375.50	374.50	-2	1,791	-0.11%
2024/03/29	3.1	369.84	2	369.25	371.50	1.1	1,775	0.06%
2024/03/28	11.8	364.00	1.3	365.50	365.50	10.5	1,739	0.60%
2024/03/27	0	0.00	0.4	394.00	397.00	-0.4	1,674	-0.02%
2024/03/26	0	399.50	0	0.00	400.00	0	1,668	0.00%
2024/03/22	0	0.00	1.1	399.83	400.00	-1.1	1,679	-0.06%
2024/03/21	1.6	407.11	0	409.50	407.00	1.5	1,661	0.09%
2024/03/20	1	405.00	5	405.90	405.00	-4	1,661	-0.24%
2024/03/19	1	402.50	3	401.33	402.50	-2	1,671	-0.12%
2024/03/18	1	395.00	1	393.50	395.00	0	1,689	0.00%
2024/03/15	1	401.00	1	403.50	401.00	0	1,691	0.00%
2024/03/14	2	397.50	6	393.67	397.50	-4	1,664	-0.24%
2024/03/13	2	375.00	1.1	375.64	375.00	0.9	1,593	0.06%
2024/03/12	1.1	370.93	2	368.75	371.00	-1	1,625	-0.06%
2024/03/11	1	365.00	1	370.00	365.50	0	1,647	0.00%
2024/03/08	1	366.50	0.3	365.00	365.50	0.7	1,743	0.04%
2024/03/07	1	363.50	2	366.50	363.50	-1	1,736	-0.06%
2024/03/06	3	364.83	1	368.50	363.00	2	1,742	0.11%
2024/02/26	0	0.00	0.1	374.00	373.00	-0.1	1,827	-0.01%
2024/02/23	0	375.00	0	0.00	373.50	0	1,854	0.00%
2024/02/22	2	376.50	1.1	378.39	376.00	0.9	1,856	0.05%
2024/02/21	1.1	374.09	0	0.00	374.50	1.1	1,854	0.06%
2024/02/20	0	0.00	5	379.80	378.50	-5	1,853	-0.27%
2024/02/19	0.3	368.00	0	0.00	369.00	0.3	1,857	0.01%
2024/02/15	3.1	360.65	4	364.25	364.50	-0.9	1,928	-0.05%
2024/02/05	1	364.00	1	363.00	364.00	0	1,927	0.00%
2024/02/02	1	367.00	2	363.75	367.00	-1	1,930	-0.05%
2024/02/01	1	362.00	2	362.25	362.00	-1	1,952	-0.05%
2024/01/31	2	362.00	1	362.47	360.00	1	1,959	0.05%
2024/01/30	1	357.50	1	356.50	357.50	0	1,974	0.00%
2024/01/29	1	355.00	1	351.00	355.00	0	2,000	0.00%
2024/01/26	2	347.75	1	346.50	347.50	1	2,015	0.05%
2024/01/25	2	355.00	2	356.50	355.00	0	2,047	0.00%
2024/01/24	1	355.00	3	356.50	355.00	-2	2,047	-0.10%
2024/01/23	1	352.00	1	349.50	352.00	0	2,047	0.00%
2024/01/22	2	340.60	2	346.50	347.00	0	2,034	0.00%
2024/01/19	1	341.00	1	340.50	341.00	0	2,014	0.00%
2024/01/18	6.2	347.11	3	343.83	341.00	3.2	1,997	0.16%
2024/01/17	2	368.50	2	369.00	368.50	0	1,908	0.00%
2024/01/16	1	371.50	1	376.48	366.00	0	1,878	0.00%
2024/01/15	1	377.50	1	378.01	377.50	0	1,858	0.00%
2024/01/12	3	377.33	5.4	375.76	378.50	-2.4	1,855	-0.13%
2024/01/11	2.5	371.00	4	370.50	374.50	-1.5	1,848	-0.08%
2024/01/10	2	365.51	1	363.00	367.00	1	1,859	0.05%
2024/01/09	2	362.00	5	363.10	365.00	-3	1,868	-0.16%
2024/01/08	1	358.00	1	357.50	358.00	0	1,854	0.00%
2024/01/05	2	354.50	2	355.00	354.50	0	1,859	0.00%
2024/01/04	1	356.50	4	356.88	356.50	-3	1,857	-0.16%
2024/01/03	3	346.34	3	349.00	349.00	0	1,832	0.00%
2024/01/02	2	347.75	1	354.50	345.00	1	1,813	0.06%
2023/12/29	2.4	354.33	4	352.13	354.50	-1.6	1,816	-0.09%
2023/12/28	1	350.50	4	350.88	350.50	-3	1,833	-0.16%
2023/12/27	1	346.50	1	348.00	346.50	0	1,843	0.00%
2023/12/26	2.4	346.08	7	341.29	346.00	-4.6	1,841	-0.25%
2023/12/25	6.1	336.58	3	339.67	335.00	3.1	1,866	0.16%
2023/12/22	8.1	342.41	3	339.83	338.00	5.1	1,877	0.27%
2023/12/21	4	347.00	2	348.50	345.00	2	1,845	0.11%
2023/12/20	2	351.50	3	354.83	351.00	-1	1,832	-0.05%
2023/12/19	3	348.33	2	350.25	350.00	1	1,833	0.05%
2023/12/18	1.1	351.64	2	353.00	351.00	-0.9	1,848	-0.05%
2023/12/15	1	348.00	1	353.00	351.50	0	1,858	0.00%
2023/12/14	1.3	352.77	2	354.00	353.00	-0.7	1,877	-0.04%
2023/12/13	2	349.25	9	350.72	349.00	-7	1,882	-0.37%
2023/12/12	4	343.75	1	349.00	343.00	3	1,887	0.16%
2023/12/11	3.1	345.84	25	349.62	348.00	-21.9	1,881	-1.16%
2023/12/08	1	351.50	1	354.00	351.50	0	1,906	0.00%
2023/12/07	7	350.00	4	353.00	349.00	3	1,920	0.16%
2023/12/06	1.5	349.50	3	349.67	349.00	-1.5	1,898	-0.08%
2023/12/05	14.1	342.25	7	341.51	343.50	7	1,908	0.37%
2023/12/04	8	356.00	4	357.50	356.00	4	1,835	0.22%
2023/12/01	2	358.00	1	361.00	358.00	1	1,868	0.05%
2023/11/30	5	361.20	1	367.50	358.00	4	1,939	0.21%
2023/11/29	31	362.99	1	364.00	365.00	30	1,933	1.55%
2023/11/28	3.5	375.00	4	374.25	373.00	-0.5	1,921	-0.03%
2023/11/27	2	369.25	2	370.50	368.50	0	1,939	0.00%
2023/11/24	11	367.86	34	367.75	366.50	-23	1,950	-1.18%
2023/11/22	16.2	360.16	2.1	360.69	358.50	14.1	2,005	0.70%
2023/11/21	3.3	367.45	4	372.13	365.50	-0.7	2,067	-0.03%
2023/11/20	4.5	369.61	5	371.20	370.50	-0.5	2,149	-0.02%
2023/11/17	10	368.00	1	369.00	367.00	9	2,270	0.40%
2023/11/16	2	366.25	2	371.75	365.50	0	2,322	0.00%
2023/11/15	11	376.05	8	370.81	374.50	3	2,303	0.13%
2023/11/14	9.6	381.34	2	384.75	378.50	7.6	2,273	0.33%
2023/11/10	2.5	398.40	2	397.00	398.50	0.5	2,285	0.02%
2023/11/09	2	398.73	5	397.80	399.50	-3	2,301	-0.13%
2023/11/08	1	389.50	1	391.00	389.50	0	2,293	0.00%
2023/11/07	1	395.00	1	391.00	395.00	0	2,312	0.00%
2023/11/06	2	390.01	4	389.75	390.00	-2	2,326	-0.09%
2023/11/02	2	383.97	3.2	377.98	384.00	-1.1	2,354	-0.05%
2023/11/01	2	361.00	2	366.25	366.00	0	2,392	0.00%
2023/10/31	1	361.50	2	364.00	361.50	-1	2,523	-0.04%
2023/10/30	1	358.50	1	358.50	358.50	0	2,564	0.00%
2023/10/27	1	355.50	1	360.50	355.50	0	2,651	0.00%
2023/10/26	2	361.75	2	367.75	360.50	0	2,764	0.00%
2023/10/25	3	365.67	3	365.00	368.50	0	2,762	0.00%
2023/10/23	1	357.50	1	360.50	356.50	0	2,783	0.00%
2023/10/20	0	0.00	1.1	358.91	360.50	-1.1	2,825	-0.04%
2023/10/19	2.1	362.29	2	368.50	362.50	0.1	2,873	0.00%
2023/10/18	1	368.00	3	368.34	368.00	-2	2,902	-0.07%
2023/10/17	1	365.00	1	364.50	365.00	0	2,903	0.00%
2023/10/16	2	361.00	2	361.50	362.00	0	2,925	0.00%
2023/10/13	1	360.05	2.5	361.75	360.00	-1.5	2,960	-0.05%
2023/10/12	3	355.50	7.1	355.65	357.00	-4.1	3,012	-0.13%
2023/10/11	2	353.50	10	351.80	353.50	-8	3,099	-0.26%
2023/10/06	1	344.00	1.1	344.65	344.00	-0.1	3,110	0.00%
2023/10/05	0	0.00	0.1	342.50	343.00	-0.1	3,165	0.00%
2023/10/04	2.1	339.04	2	335.00	339.00	0.1	3,206	0.00%
2023/10/03	2	343.00	3	342.67	343.00	-1	3,251	-0.03%
2023/10/02	1	339.50	3.1	339.37	339.50	-2.1	3,313	-0.06%
2023/09/28	1	336.00	9	337.50	336.00	-8	3,388	-0.24%
2023/09/27	2	331.00	7	329.93	331.00	-5	3,451	-0.14%
2023/09/26	8	322.63	8.1	324.38	321.50	-0.1	3,585	0.00%
2023/09/25	2	326.75	2	331.00	326.50	0	3,719	0.00%
2023/09/22	2	328.00	14	327.07	328.00	-12	3,836	-0.31%
2023/09/21	2	319.50	2	318.25	319.50	0	3,934	0.00%
2023/09/20	2.1	319.04	4	319.00	318.00	-2	4,091	-0.05%
2023/09/19	20.5	322.19	4	319.25	319.00	16.5	4,168	0.40%
2023/09/18	8	326.25	4	327.49	326.00	4	4,245	0.09%
2023/09/15	3	333.00	4	335.38	332.50	-1	4,420	-0.02%
2023/09/14	12.1	328.75	7	331.43	330.00	5.1	4,559	0.11%
2023/09/13	18	328.92	15	330.83	329.50	3	4,712	0.06%
2023/09/12	7	334.14	2	339.50	334.50	5	4,955	0.10%
2023/09/11	4	342.71	4	341.38	339.50	0	5,085	0.00%
2023/09/08	3	345.85	7.1	349.84	344.00	-4.1	5,090	-0.08%
2023/09/07	3	339.33	3.1	340.03	340.00	-0.1	5,068	0.00%
2023/09/06	3	344.84	8.3	347.17	345.50	-5.2	5,053	-0.10%
2023/09/05	2	345.50	10.1	341.15	342.50	-8	5,017	-0.16%
2023/09/04	4	330.25	6.1	329.83	329.00	-2.1	4,952	-0.04%
2023/09/01	12.3	330.24	9.4	330.85	327.00	2.9	4,936	0.06%
2023/08/31	17	330.35	14	333.43	334.50	3	4,959	0.06%
2023/08/30	8	330.88	5	334.50	334.50	3	4,979	0.06%
2023/08/29	4	330.79	5	334.10	336.00	-1	5,035	-0.02%
2023/08/28	5	328.40	4	330.50	332.00	1	5,021	0.02%
2023/08/25	2	337.00	3	337.83	337.00	-1	4,965	-0.02%
2023/08/24	0.5	336.09	22	335.57	334.50	-21.5	4,898	-0.44%
2023/08/23	8.1	323.60	76	323.39	331.50	-67.9	4,813	-1.41%
2023/08/22	3	310.33	36	311.96	314.00	-33	4,700	-0.70%
2023/08/21	2	298.50	2	299.50	299.50	0	4,645	0.00%
2023/08/18	9	301.82	3	300.33	298.00	6	4,645	0.13%
2023/08/17	6	299.92	7	302.93	304.50	-1	4,629	-0.02%
2023/08/16	10	299.20	6	301.92	302.00	4	4,648	0.09%
2023/08/15	8	300.56	1	303.00	297.50	7	4,629	0.15%
2023/08/14	6	303.50	5	306.40	306.00	1	4,606	0.02%
2023/08/11	1	308.00	8	309.19	308.00	-7	4,602	-0.15%
2023/08/10	6	302.50	5	305.00	302.50	1	4,586	0.02%
2023/08/09	2	307.25	2	310.25	309.50	0	4,562	0.00%
2023/08/08	2	313.00	5	311.10	313.00	-3	4,537	-0.07%
2023/08/07	52	299.64	11	307.18	307.00	41	4,498	0.91%
2023/08/04	12	313.38	61	313.23	316.00	-49	4,406	-1.11%
2023/08/02	6	307.25	5	305.70	301.00	1	4,276	0.02%
2023/08/01	12	305.92	2	312.50	308.50	10	4,229	0.24%
2023/07/31	4	312.63	22.6	313.76	311.50	-18.6	4,150	-0.45%
2023/07/28	2	297.00	8	296.44	297.00	-6	4,056	-0.15%
2023/07/27	2	290.00	8	290.88	292.00	-6	4,054	-0.15%
2023/07/26	7.1	291.57	1	290.00	291.50	6.1	4,036	0.15%
2023/07/25	8	296.19	2	297.75	295.50	6	4,023	0.15%
2023/07/24	31.1	300.51	4	302.25	297.00	27.1	3,986	0.68%
2023/07/21	9	299.50	10	304.55	306.50	-1	3,942	-0.03%
2023/07/20	2	302.00	11.2	301.78	303.50	-9.2	3,898	-0.23%
2023/07/19	5	296.21	5	297.70	296.50	0	3,868	0.00%
2023/07/18	27	299.54	2	305.00	299.00	25	3,831	0.65%
2023/07/17	5	299.50	1	296.00	301.00	4	3,786	0.11%
2023/07/14	13	306.27	19	311.73	304.00	-6	3,721	-0.16%
2023/07/13	3	303.33	3	307.33	301.00	0	3,624	0.00%
2023/07/12	11	305.14	10	310.40	305.00	1	3,590	0.03%
2023/07/11	8	303.81	2	305.00	305.50	6	3,546	0.17%
2023/07/10	3	306.00	9	308.00	307.00	-6	3,491	-0.17%
2023/07/07	8.2	300.55	7	302.57	301.00	1.2	3,434	0.03%
2023/07/06	39	302.27	11	304.77	303.00	28	3,367	0.83%
2023/07/05	54.4	307.57	0.1	306.00	306.50	54.3	3,280	1.65%
2023/07/04	5.1	315.56	3	317.67	315.00	2.1	3,184	0.07%
2023/06/30	1	302.00	7	300.57	302.00	-6	2,935	-0.20%
2023/06/29	2	298.50	3.1	291.42	298.50	-1.1	2,891	-0.04%
2023/06/28	9.1	285.68	16	283.84	289.50	-6.9	2,808	-0.25%
2023/06/27	6	265.08	19.1	269.93	270.50	-13.1	2,680	-0.49%
2023/06/26	13	268.42	7.1	270.10	266.00	5.9	2,620	0.22%
2023/06/21	19	268.53	12	272.58	272.50	7	2,540	0.28%
2023/06/20	17	254.97	23	260.93	266.50	-6	2,353	-0.26%
2023/06/19	21	260.21	7	262.43	260.00	14	2,201	0.64%
2023/06/16	19	265.16	18.3	270.80	264.00	0.7	2,051	0.03%
2023/06/15	3	241.33	16.3	252.55	254.00	-13.3	1,784	-0.74%
2023/06/14	0	0.00	0.2	231.00	231.00	-0.2	1,635	-0.01%
2023/06/13	0	0.00	2	231.25	231.00	-2	1,629	-0.12%
2023/06/12	0.2	226.00	0	0.00	228.00	0.2	1,651	0.01%
2023/06/09	0.2	226.50	0	0.00	228.00	0.2	1,662	0.01%
2023/06/07	5.3	223.62	5	225.00	227.00	0.3	1,655	0.02%
2023/06/06	11	227.95	0	0.00	223.50	11	1,651	0.67%
2023/06/05	2	228.50	1	237.00	227.50	1	1,624	0.06%
2023/06/02	4	228.88	14.1	231.33	231.50	-10.1	1,616	-0.62%
2023/06/01	0	0.00	3	221.00	222.50	-3	1,568	-0.19%
2023/05/31	1	216.00	1	215.00	218.00	0	1,587	0.00%
2023/05/30	2	216.75	0	0.00	216.00	2	1,600	0.12%
2023/05/29	2	219.00	0	0.00	219.00	2	1,631	0.12%
2023/05/26	1	218.50	0	0.00	218.50	1	1,644	0.06%
2023/05/25	5	222.50	0	0.00	222.50	5	1,645	0.30%
2023/05/24	1	223.50	0	0.00	224.00	1	1,644	0.06%
2023/05/22	1	225.50	0	0.00	227.50	1	1,657	0.06%
2023/05/19	1	230.00	2	232.25	230.50	-1	1,641	-0.06%
2023/05/18	1	227.00	1	227.50	227.00	0	1,627	0.00%
2023/05/16	1	226.50	0	0.00	225.50	1	1,615	0.06%
2023/05/10	0	0.00	1	227.50	227.50	-1	1,655	-0.06%
2023/05/09	2	226.50	1	230.00	227.50	1	1,699	0.06%
2023/05/08	2	231.00	2	230.25	231.00	0	1,703	0.00%
2023/05/05	1	227.00	1	228.50	226.50	0	1,726	0.00%
2023/05/04	1	231.50	10.2	232.65	231.50	-9.2	1,764	-0.52%
2023/05/02	0.2	224.00	0	0.00	225.50	0.2	1,868	0.01%
2023/04/27	1	223.50	1	224.50	223.50	0	1,928	0.00%
2023/04/26	1	225.00	1	221.50	225.00	0	1,939	0.00%
2023/04/21	1	218.00	1	218.50	218.00	0	1,951	0.00%
2023/04/20	1	219.50	0	0.00	218.00	1	1,957	0.05%
2023/04/19	0	0.00	1.3	223.12	223.50	-1.3	1,972	-0.07%
2023/04/18	1	222.50	1	222.50	222.50	0	1,985	0.00%
2023/04/17	1	224.00	1	226.50	224.00	0	1,993	0.00%
2023/04/14	2	228.00	3.1	226.37	228.00	-1.1	2,004	-0.05%
2023/04/13	1	222.50	1	223.00	222.50	0	2,012	0.00%
2023/04/12	1	223.50	1	223.50	223.50	0	2,020	0.00%
2023/04/11	2	221.50	1	222.00	222.00	1	2,037	0.05%
2023/04/10	1	219.50	1.1	219.50	219.50	-0.1	2,027	-0.01%
2023/04/07	1.1	217.14	2	218.00	218.00	-0.9	2,021	-0.04%
2023/04/06	5	214.00	5	215.50	215.50	0	2,018	0.00%
2023/03/31	1	218.00	0	0.00	216.00	1	1,995	0.05%
2023/03/30	0	0.00	5	235.47	221.50	-5	1,984	-0.25%
2023/03/29	5	235.50	0.1	235.09	235.50	4.9	1,917	0.26%
2023/03/28	0	0.00	1	234.50	236.00	-1	1,878	-0.05%
2023/03/27	0	0.00	1	235.00	236.00	-1	1,831	-0.05%
2023/03/23	2	232.50	3	230.50	232.50	-1	1,791	-0.06%
2023/03/22	3.1	228.81	1	230.50	228.50	2.1	1,775	0.12%
2023/03/21	1.1	227.50	33	225.71	227.50	-31.9	1,765	-1.81%
2023/03/20	35	222.50	3	223.50	222.50	32	1,745	1.83%
2023/03/17	1	221.00	2	221.50	221.00	-1	1,759	-0.06%
2023/03/16	3	218.33	1	220.50	218.00	2	1,773	0.11%
2023/03/15	2	221.75	2	220.25	223.50	0	1,765	0.00%
2023/03/14	3.1	215.35	3	217.33	214.00	0.1	1,747	0.01%
2023/03/13	4	220.75	6	217.17	221.50	-2	1,755	-0.11%
2023/03/10	1	216.00	1	216.50	216.00	0	1,754	0.00%
2023/03/09	2	219.50	11	218.32	219.00	-9	1,767	-0.51%
2023/03/08	2	218.50	6.2	217.81	218.50	-4.2	1,801	-0.23%
2023/03/07	3	215.00	35.1	215.85	217.00	-32.1	1,809	-1.77%
2023/03/06	3	209.17	2	209.50	209.50	1	1,779	0.06%
2023/03/03	28.1	213.70	1.3	216.48	212.50	26.8	1,755	1.53%
2023/03/02	22.3	219.51	54	219.19	218.00	-31.7	1,746	-1.82%
2023/03/01	3	206.83	16	215.44	215.50	-13	1,738	-0.75%
2023/02/24	8	214.38	2	215.75	214.50	6	1,705	0.35%
2023/02/23	6	218.50	37	220.26	218.50	-31	1,701	-1.82%
2023/02/22	7	217.00	8	217.75	219.50	-1	1,712	-0.06%
2023/02/21	1	219.00	7.3	219.30	219.00	-6.3	1,747	-0.36%
2023/02/20	4	213.88	25	217.32	217.50	-21	1,781	-1.18%
2023/02/17	6	216.50	0	0.00	215.50	6	1,795	0.33%
2023/02/16	7	219.79	4.1	221.50	221.00	2.9	1,814	0.16%
2023/02/15	2	221.25	8	221.50	221.50	-6	1,855	-0.32%
2023/02/14	2	220.50	3.1	219.66	221.00	-1.1	1,877	-0.06%
2023/02/13	7	215.71	24	216.40	216.50	-17	1,895	-0.90%
2023/02/10	53	217.27	0.1	218.00	216.50	53	1,908	2.77%
2023/02/09	27	224.78	43.2	225.86	224.00	-16.2	1,907	-0.85%
2023/02/08	1	228.00	41	228.26	228.00	-40	2,006	-1.99%
2023/02/07	24	224.94	28	225.91	225.00	-4	1,996	-0.20%
2023/02/06	0.2	222.50	1	221.00	221.00	-0.8	1,971	-0.04%
2023/02/03	4	218.25	11	219.73	220.50	-7	1,956	-0.36%
2023/02/02	13.1	213.75	13	216.15	216.00	0.1	1,930	0.01%
2023/02/01	43.2	215.68	8.1	216.49	216.50	35.1	1,883	1.86%
2023/01/31	83.2	220.40	1	216.50	218.00	82.2	1,838	4.47%
2023/01/30	31.3	230.96	5	227.50	228.00	26.3	1,767	1.49%
2023/01/17	4	233.63	9	231.89	234.00	-5	1,730	-0.29%
2023/01/16	0.1	225.89	0.1	227.50	227.00	0	1,701	0.00%
2023/01/13	4	229.75	6	232.50	231.50	-2	1,694	-0.12%
2023/01/12	1.1	228.00	6	228.08	228.00	-4.9	1,726	-0.28%
2023/01/11	14	225.57	0	0.00	227.50	14	1,759	0.80%
2023/01/10	1	228.00	0	0.00	226.50	1	1,765	0.06%
2023/01/09	7	226.07	8	230.44	230.50	-1	1,762	-0.06%
2023/01/06	7	224.71	3	226.50	225.50	4	1,778	0.22%
2023/01/05	3	225.17	3	228.50	230.00	0	1,781	0.00%
2023/01/04	4	224.00	1	227.00	224.50	3	1,790	0.17%
2023/01/03	1	224.50	0	0.00	225.50	1	1,783	0.06%
2022/12/30	10	235.00	12	233.25	233.00	-2	1,764	-0.11%
2022/12/29	9.2	234.54	10	231.45	231.00	-0.8	1,783	-0.04%
2022/12/27	3	241.50	3	239.50	241.50	0	1,799	0.00%
2022/12/22	4	242.75	4	240.75	238.50	0	1,931	0.00%
2022/12/21	2	241.25	12	238.13	240.00	-10	1,931	-0.52%
2022/12/20	8.1	233.65	3	235.79	231.00	5.1	1,927	0.26%
2022/12/19	6	234.50	7	238.00	240.50	-1	1,943	-0.05%
2022/12/16	2	239.00	1	243.00	237.50	1	1,959	0.05%
2022/12/15	3	245.00	3	247.83	245.00	0	1,987	0.00%
2022/12/13	1	238.50	1	239.00	238.50	0	1,982	0.00%
2022/12/12	1	242.50	4	242.75	242.50	-3	1,985	-0.15%
2022/12/09	1	243.50	2	245.75	244.50	-1	2,042	-0.05%
2022/12/08	6	239.08	10	240.95	242.00	-4	2,068	-0.19%
2022/12/07	5	236.40	1	235.00	236.50	4	2,126	0.19%
2022/12/06	3	237.33	3	236.50	235.00	0	2,210	0.00%
2022/12/05	2	238.50	2	238.00	238.00	0	2,219	0.00%
2022/12/02	0	0.00	1	235.00	236.50	-1	2,254	-0.04%
2022/12/01	3	234.67	9	235.22	235.00	-6	2,264	-0.26%
2022/11/30	18	228.58	71	230.92	233.00	-53	2,301	-2.30%
2022/11/29	1	225.00	27	225.35	225.00	-26	2,409	-1.08%
2022/11/28	0	0.00	4	221.00	221.00	-4	2,461	-0.16%
2022/11/25	27	218.96	3	219.67	218.00	24	2,519	0.95%
2022/11/24	15	223.43	18	223.28	224.00	-3	2,574	-0.12%
2022/11/23	4	220.38	3	221.00	221.00	1	2,564	0.04%
2022/11/22	5	218.40	3	217.67	219.00	2	2,568	0.08%
2022/11/21	5	222.00	0	0.00	221.00	5	2,572	0.19%
2022/11/18	11	222.77	11	224.09	225.00	0	2,623	0.00%
2022/11/17	1	218.50	1	221.00	220.00	0	2,648	0.00%
2022/11/15	1	227.00	2	229.25	229.00	-1	2,638	-0.04%
2022/11/14	2	227.00	10	226.00	227.00	-8	2,636	-0.30%
2022/11/11	2	217.50	10	218.94	220.50	-8	2,652	-0.30%
2022/11/10	6	211.67	5	216.10	213.00	1	2,630	0.04%
2022/11/09	43	212.74	0	0.00	212.50	43	2,635	1.63%
2022/11/08	2	215.25	0	0.00	213.50	2	2,678	0.07%
2022/11/07	1	215.50	2	213.25	213.50	-1	2,861	-0.03%
2022/11/04	8	210.00	71	212.35	215.00	-63	2,992	-2.11%
2022/11/03	28	199.45	0	0.00	200.50	28	2,936	0.95%
2022/11/02	1	204.50	1	206.50	201.00	0	2,943	0.00%
2022/10/27	1	201.50	6	199.25	201.50	-5	3,230	-0.15%
2022/10/26	25	192.00	5	194.50	194.50	20	3,228	0.62%
2022/10/20	25	193.64	3	193.67	195.50	22	3,268	0.67%
2022/10/19	6	202.17	8	203.00	201.50	-2	3,231	-0.06%
2022/10/18	0	0.00	1	198.50	196.50	-1	3,193	-0.03%
2022/10/17	1	196.00	2	194.00	195.00	-1	3,191	-0.03%
2022/10/14	1	200.00	4	202.75	199.00	-3	3,194	-0.09%
2022/10/12	4	200.00	3	198.17	201.00	1	3,168	0.03%
2022/10/11	1	194.00	1	195.50	194.50	0	3,153	0.00%
2022/10/07	0	0.00	3	198.50	197.50	-3	3,148	-0.10%
2022/10/06	1	198.50	5	192.50	198.50	-4	3,163	-0.13%
2022/10/05	3	186.33	5	188.50	191.00	-2	3,175	-0.06%
2022/10/04	0	0.00	5	188.00	188.00	-5	3,172	-0.16%
2022/10/03	4	179.63	10	181.50	183.00	-6	3,161	-0.19%
2022/09/30	11	186.09	0	0.00	183.50	11	3,153	0.35%
2022/09/29	3	190.50	2	193.00	192.00	1	3,120	0.03%
2022/09/28	0	0.00	12	188.63	189.00	-12	3,074	-0.39%
2022/09/27	0	0.00	6	193.00	195.00	-6	3,072	-0.20%
2022/09/26	1	190.00	3	190.67	190.00	-2	3,067	-0.07%
2022/09/23	1	196.00	2	196.75	196.00	-1	3,061	-0.03%
2022/09/22	1	195.50	0	0.00	196.00	1	3,117	0.03%
2022/09/21	3	200.33	2	201.25	201.00	1	3,198	0.03%
2022/09/20	1	200.50	1	202.50	202.00	0	3,200	0.00%
2022/09/19	8	201.75	3	200.67	201.50	5	3,203	0.16%
2022/09/16	31	202.53	8.2	204.60	204.50	22.8	3,205	0.71%
2022/09/15	4	209.25	4	209.75	210.50	0	3,152	0.00%
2022/09/14	3	204.17	3	205.33	205.00	0	3,106	0.00%
2022/09/13	6	203.33	13	204.73	204.50	-7	3,024	-0.23%
2022/09/08	1	197.99	4	193.88	198.00	-3	2,944	-0.10%
2022/09/07	2	188.50	11	186.54	188.50	-9	2,903	-0.31%
2022/09/06	8.2	187.81	3	192.50	187.00	5.2	2,892	0.18%
2022/09/05	11	193.45	29	196.38	189.00	-18	2,842	-0.63%
2022/09/02	4	186.00	8	187.94	185.00	-4	2,699	-0.15%
2022/09/01	12	182.92	17	183.94	185.00	-5	2,625	-0.19%
2022/08/31	13	183.88	14	181.29	180.50	-1	2,568	-0.04%
2022/08/30	3	178.50	3	177.00	178.00	0	2,530	0.00%
2022/08/29	3	178.17	1	180.00	178.50	2	2,527	0.08%
2022/08/26	0	0.00	1	185.50	184.50	-1	2,504	-0.04%
2022/08/25	2	187.00	6.2	186.35	187.00	-4.2	2,480	-0.17%
2022/08/24	1	183.50	4	182.38	183.00	-3	2,416	-0.12%
2022/08/23	5	177.20	4	177.75	177.50	1	2,380	0.04%
2022/08/22	0	0.00	0.6	176.08	177.00	-0.6	2,340	-0.03%
2022/08/19	17.6	179.35	0	180.00	178.00	17.5	2,342	0.75%
2022/08/18	12.5	179.13	6.1	178.69	181.50	6.4	2,331	0.27%
2022/08/17	6.1	182.84	0	0.00	183.50	6.1	2,291	0.26%
2022/08/16	8	182.69	3	181.00	183.00	5	2,272	0.22%
2022/08/15	6	184.67	6.1	185.24	185.00	-0.1	2,270	0.00%
2022/08/12	5.1	179.62	6.3	181.95	184.00	-1.2	2,216	-0.05%
2022/08/11	8	171.56	10.4	175.50	178.50	-2.4	2,044	-0.12%
2022/08/10	1.1	160.14	2	161.75	162.50	-0.9	1,904	-0.05%
2022/08/08	1.4	164.17	2	164.25	162.50	-0.6	1,840	-0.03%
2022/08/05	5	164.80	10	161.30	162.50	-5	1,816	-0.28%
2022/08/04	5	149.70	4	150.38	152.00	1	1,683	0.06%
2022/08/03	0	0.00	1	144.00	145.00	-1	1,618	-0.06%
2022/08/02	0.1	142.50	0	0.00	143.00	0.1	1,651	0.01%
2022/07/29	0	0.00	5	140.80	141.50	-5	1,803	-0.28%
2022/07/28	3.6	135.79	0	0.00	135.50	3.6	1,804	0.20%
2022/07/27	1	135.50	0	0.00	139.00	1	1,796	0.06%
2022/07/26	1	139.00	0	0.00	138.50	1	1,796	0.06%
2022/07/21	0	0.00	1	144.50	145.50	-1	1,823	-0.05%
2022/07/20	0.1	143.50	0	0.00	143.00	0.1	1,840	0.01%
2022/07/15	0	0.00	1	139.00	138.00	-1	1,955	-0.05%
2022/07/13	3	135.50	3	137.33	135.50	0	1,972	0.00%
2022/07/12	3	136.33	0	0.00	136.50	3	1,985	0.15%
2022/07/08	1	146.50	3	147.17	147.50	-2	1,983	-0.10%
2022/07/07	1	147.50	1.1	143.17	147.00	-0.1	1,994	0.00%
2022/07/06	1	142.50	0.2	143.88	142.00	0.8	1,995	0.04%
2022/07/05	0	0.00	2	143.00	142.00	-2	2,002	-0.10%
2022/07/04	4	138.13	0.1	140.50	138.50	3.9	2,000	0.19%
2022/07/01	0	140.00	2	141.49	139.50	-2	2,022	-0.10%
2022/06/30	2	141.25	2	139.75	141.00	0	2,029	0.00%
2022/06/29	6.2	143.74	33	147.32	144.00	-26.8	1,961	-1.37%
2022/06/24	2	163.00	5	163.30	162.50	-3	1,873	-0.16%
2022/06/23	15	163.00	3	162.67	163.00	12	1,862	0.64%
2022/06/22	1	162.50	20	163.10	162.50	-19	1,862	-1.02%
2022/06/21	1	159.50	1	161.50	162.00	0	1,865	0.00%
2022/06/20	1	159.50	1	162.00	157.50	0	1,880	0.00%
2022/06/17	2	159.00	2	160.76	159.50	0	1,873	0.00%
2022/06/16	1	163.00	1	165.00	158.50	0	1,839	0.00%
2022/06/15	32	161.45	1	162.00	161.50	31	1,822	1.70%
2022/06/14	0	0.00	0.1	162.50	162.50	-0.1	1,813	0.00%
2022/06/09	2	165.00	1	164.50	166.00	1	1,824	0.05%
2022/06/08	5	165.80	4.1	167.48	166.50	1	1,853	0.05%
2022/06/07	3	162.83	1	167.00	162.50	2	1,896	0.11%
2022/06/06	0	0.00	1	164.50	165.00	-1	1,887	-0.05%
2022/06/02	0	163.50	1	164.00	164.00	-1	1,926	-0.05%
2022/06/01	2	163.00	1	164.00	163.00	1	1,946	0.05%
2022/05/31	0	0.00	1	164.00	164.00	-1	1,969	-0.05%
2022/05/30	0	0.00	26	160.44	160.50	-26	1,971	-1.32%
2022/05/27	3	154.67	91	155.15	155.50	-88	1,967	-4.47%
2022/05/26	1	156.50	1	155.50	155.50	0	1,938	0.00%
2022/05/25	1	157.00	4	155.50	157.00	-3	1,931	-0.16%
2022/05/24	40	160.30	1	158.00	158.00	39	1,923	2.03%
2022/05/23	1	158.00	0	0.00	158.50	1	1,915	0.05%
2022/05/20	0.1	161.50	0	0.00	160.00	0.1	1,887	0.01%
2022/05/19	5.1	161.53	0	0.00	162.00	5.1	1,870	0.27%
2022/05/18	1	171.00	1	168.50	171.00	0	1,837	0.00%
2022/05/16	26	164.88	0	0.00	164.50	26	1,811	1.44%
2022/05/13	21	164.52	0	0.00	165.50	21	1,803	1.16%
2022/05/12	0	161.50	3	162.00	163.00	-3	1,785	-0.17%
2022/05/11	17.1	158.27	5	160.00	160.00	12.1	1,783	0.68%
2022/05/10	4.1	157.63	3	156.50	158.50	1.1	1,759	0.06%
2022/05/06	4.2	163.00	156	163.63	163.50	-151.8	1,692	-8.97%	大賣/鉅額交易
2022/05/04	21	180.50	21	183.43	180.50	0	1,592	0.00%
2022/05/03	3	178.33	2	180.50	179.00	1	1,598	0.06%
2022/04/29	2	181.25	2	183.50	183.00	0	1,603	0.00%
2022/04/28	2	179.25	0	0.00	178.00	2	1,565	0.13%
2022/04/27	2	178.00	2	180.00	179.50	0	1,564	0.00%
2022/04/26	1	185.50	1	182.50	185.50	0	1,554	0.00%
2022/04/25	2	178.75	2	180.25	180.00	0	1,546	0.00%
2022/04/22	4	188.88	14	190.07	189.50	-10	1,520	-0.66%
2022/04/21	1	187.00	34	185.79	190.50	-33	1,450	-2.28%
2022/04/20	33	173.03	0	0.00	174.00	33	1,383	2.39%
2022/04/19	11.1	173.47	6	175.83	175.50	5.1	1,351	0.38%
2022/04/18	3	171.67	1	175.00	172.00	2	1,340	0.15%
2022/04/15	8	175.19	0	0.00	175.00	8	1,295	0.62%
2022/04/14	2	183.00	27	183.57	183.00	-25	1,287	-1.94%
2022/04/13	11.3	193.74	1	192.50	192.00	10.3	1,297	0.79%
2022/04/12	1	193.00	0.5	193.00	191.50	0.5	1,324	0.04%
2022/04/11	0.3	196.50	0	0.00	195.00	0.3	1,336	0.02%
2022/04/08	7	200.36	1	201.00	201.00	6	1,332	0.45%
2022/04/07	0	0.00	12	201.96	200.50	-12	1,323	-0.91%
2022/04/06	0	0.00	1	206.00	207.00	-1	1,290	-0.08%
2022/04/01	5	201.50	5	204.00	206.50	0	1,262	0.00%
2022/03/31	22	205.48	1	206.50	205.50	21	1,249	1.68%
2022/03/30	9	202.17	7	203.21	207.00	2	1,245	0.16%
2022/03/29	7	198.14	0	0.00	196.50	7	1,212	0.58%
2022/03/28	6	197.33	1	195.50	199.00	5	1,202	0.42%
2022/03/25	26	197.65	46	199.50	197.00	-20	1,197	-1.67%
2022/03/24	2	201.50	2	201.75	200.50	0	1,195	0.00%
2022/03/23	2	202.50	10	199.60	202.50	-8	1,199	-0.67%
2022/03/22	20	195.88	1	195.50	195.50	19	1,186	1.60%
2022/03/21	23	197.93	0	0.00	198.50	23	1,187	1.94%
2022/03/18	6	196.58	2	196.25	196.00	4	1,189	0.34%
2022/03/17	1	196.00	1	196.50	196.50	0	1,180	0.00%
2022/03/16	0.2	195.00	0	0.00	194.50	0.2	1,182	0.02%
2022/03/15	0	0.00	1	194.00	193.50	-1	1,184	-0.08%
2022/03/14	0	0.00	10	198.50	199.50	-10	1,201	-0.83%
2022/03/11	13	196.96	3	195.50	197.00	10	1,199	0.83%
2022/03/10	16.6	199.12	20	206.30	197.50	-3.4	1,156	-0.29%
2022/03/09	1.2	207.58	2	207.75	207.50	-0.8	1,115	-0.07%
2022/03/08	9	205.94	3	207.33	204.00	6	1,122	0.53%
2022/03/07	11	217.86	5	219.10	215.50	6	1,086	0.55%
2022/03/04	23	220.41	17	222.88	223.00	6	1,067	0.56%
2022/03/03	14	226.00	4	227.63	226.00	10	1,046	0.96%
2022/03/02	9	224.39	2	224.00	225.00	7	1,037	0.67%
2022/03/01	1	223.00	33	223.80	223.00	-32	1,035	-3.09%
2022/02/25	19	215.11	3	216.33	220.00	16	1,040	1.54%
2022/02/24	3	222.50	1	218.00	218.50	2	1,038	0.19%
2022/02/22	1	226.00	1	226.00	226.00	0	1,093	0.00%
2022/02/21	22.1	225.73	1	226.00	226.00	21.1	1,102	1.91%
2022/02/18	0	0.00	10	226.00	227.00	-10	1,117	-0.89%
2022/02/17	0.1	228.50	3	228.50	228.50	-2.9	1,128	-0.26%
2022/02/16	1	227.00	1	227.50	227.50	0	1,132	0.00%
2022/02/15	4	225.75	1	225.50	225.00	3	1,140	0.26%
2022/02/14	1	226.00	2	227.00	226.00	-1	1,155	-0.09%
2022/02/11	2	228.75	4	230.00	231.50	-2	1,176	-0.17%
2022/02/10	10.1	229.11	3	231.00	229.00	7.1	1,163	0.61%
2022/02/09	2	234.00	10	231.70	234.00	-8	1,147	-0.70%
2022/02/08	3	225.50	1	226.50	225.00	2	1,137	0.18%
2022/02/07	1.3	225.73	1	225.00	225.00	0.3	1,117	0.03%
2022/01/26	13.3	229.43	3	230.67	231.50	10.3	1,114	0.92%
2022/01/25	3	228.00	3	231.67	233.00	0	1,098	0.00%
2022/01/24	7	233.43	1	234.50	233.50	6	1,091	0.55%
2022/01/21	1	240.50	10	240.75	240.00	-9	1,093	-0.82%
2022/01/20	2	245.00	9	242.50	245.00	-7	1,096	-0.64%
2022/01/19	1	240.50	1	240.00	240.50	0	1,099	0.00%
2022/01/18	4	240.75	8	245.31	239.50	-4	1,112	-0.36%
2022/01/17	31	239.52	1	240.50	241.00	30	1,101	2.72%
2022/01/14	1	239.00	1	241.00	240.50	0	1,107	0.00%
2022/01/13	1	241.50	1	245.00	242.00	0	1,113	0.00%
2022/01/12	3	243.17	0	0.00	243.50	3	1,113	0.27%
2022/01/11	0	0.00	4	245.00	244.00	-4	1,109	-0.36%
2022/01/10	0	0.00	1.2	249.00	248.00	-1.2	1,122	-0.11%
2022/01/07	6	251.25	2	252.25	250.00	4	1,148	0.35%
2022/01/06	16	255.53	1	258.00	255.50	15	1,140	1.32%
2022/01/05	39	258.31	6	264.08	257.00	33	1,128	2.92%
2022/01/04	25	249.44	10	250.45	253.50	15	1,102	1.36%
2022/01/03	11	247.00	4	251.00	246.50	7	1,085	0.64%
2021/12/30	13	247.42	0	0.00	247.00	13	1,087	1.20%
2021/12/27	1	249.50	0	0.00	248.50	1	1,157	0.09%
2021/12/24	1	250.50	1.1	251.00	250.50	-0.1	1,161	-0.01%
2021/12/23	1	248.50	1	248.00	248.50	0	1,155	0.00%
2021/12/22	0	0.00	1	247.50	246.50	-1	1,167	-0.09%
2021/12/21	3	246.67	6	245.25	248.00	-3	1,166	-0.26%
2021/12/20	4	242.75	0	0.00	242.00	4	1,163	0.34%
2021/12/17	2	247.00	8.1	249.75	247.00	-6.1	1,163	-0.52%
2021/12/16	4	244.63	1	247.50	245.00	3	1,165	0.26%
2021/12/15	13	246.12	1	247.00	246.00	12	1,165	1.03%
2021/12/14	2	244.50	1	249.50	248.00	1	1,167	0.09%
2021/12/13	1	247.50	2	249.25	248.00	-1	1,175	-0.09%
2021/12/10	1	248.00	0	0.00	247.00	1	1,198	0.08%
2021/12/09	1	248.00	8	249.19	249.00	-7	1,246	-0.56%
2021/12/08	4.2	246.79	5.1	249.70	247.50	-0.9	1,244	-0.07%
2021/12/07	0	0.00	11	244.18	247.50	-11	1,230	-0.89%
2021/12/06	2	240.50	6	238.92	240.50	-4	1,220	-0.33%
2021/12/03	7	231.71	8	236.06	237.00	-1	1,228	-0.08%
2021/12/02	3	239.00	11	237.77	239.00	-8	1,198	-0.67%
2021/12/01	2	232.75	1	236.00	233.50	1	1,209	0.08%
2021/11/30	1	234.00	1	235.50	233.00	0	1,249	0.00%
2021/11/29	1	233.00	3	232.33	233.00	-2	1,247	-0.16%
2021/11/26	2	235.00	3	236.33	234.00	-1	1,246	-0.08%
2021/11/25	2	239.00	0	0.00	239.00	2	1,241	0.16%
2021/11/24	9	238.78	0	0.00	238.50	9	1,243	0.72%
2021/11/23	3	240.17	3	240.67	242.00	0	1,241	0.00%
2021/11/22	10	240.70	6	242.00	242.50	4	1,231	0.32%
2021/11/19	13	242.27	22	244.59	243.50	-9	1,223	-0.74%
2021/11/18	12	237.21	10.3	240.37	237.50	1.7	1,190	0.14%
2021/11/17	9	236.61	2	235.50	237.00	7	1,186	0.59%
2021/11/16	24	238.35	7	240.00	238.50	17	1,185	1.43%
2021/11/15	6	235.58	1	237.00	238.00	5	1,206	0.41%
2021/11/12	1	237.50	5	238.80	237.50	-4	1,226	-0.33%
2021/11/11	45	238.19	3	239.50	237.00	42	1,239	3.39%
2021/11/10	2.1	237.59	2	239.75	237.50	0.1	1,252	0.00%
2021/11/09	2	238.50	5	239.90	238.50	-3	1,257	-0.24%
2021/11/08	2	236.75	12	237.79	236.50	-10	1,266	-0.79%
2021/11/05	2	234.00	4	232.88	234.00	-2	1,270	-0.16%
2021/11/04	2	228.75	8	229.25	228.00	-6	1,274	-0.47%
2021/11/03	23	224.09	12	224.08	224.00	11	1,276	0.86%
2021/11/02	11	232.64	0	0.00	231.00	11	1,279	0.86%
2021/11/01	6	236.33	2.2	235.00	235.00	3.8	1,295	0.29%
2021/10/29	1	242.50	6	237.58	242.50	-5	1,377	-0.36%
2021/10/28	2	229.75	4	232.13	233.00	-2	1,380	-0.14%
2021/10/27	1	228.00	1	230.50	231.00	0	1,396	0.00%
2021/10/26	1	223.50	4	229.63	230.00	-3	1,407	-0.21%
2021/10/25	16	224.41	16	222.97	223.00	0	1,413	0.00%
2021/10/22	1	220.00	4	220.13	220.00	-3	1,422	-0.21%
2021/10/21	7	219.00	5	220.00	217.50	2	1,445	0.14%
2021/10/20	3	217.67	3	218.67	218.00	0	1,473	0.00%
2021/10/19	14	216.93	1	219.50	219.50	13	1,497	0.87%
2021/10/18	10	213.80	9	219.22	217.50	1	1,509	0.07%
2021/10/15	4.1	209.84	3	209.83	209.00	1.1	1,514	0.07%
2021/10/14	3	213.17	2	213.75	215.00	1	1,519	0.07%
2021/10/13	2	213.00	2	213.75	214.00	0	1,538	0.00%
2021/10/12	3	216.83	3	215.00	215.00	0	1,542	0.00%
2021/10/08	1	220.00	2	224.75	223.00	-1	1,528	-0.07%
2021/10/07	1.1	221.18	0	0.00	222.50	1.1	1,529	0.07%
2021/10/06	0.2	225.25	1	227.50	221.50	-0.8	1,542	-0.05%
2021/10/05	1.1	226.00	0	0.00	226.50	1.1	1,522	0.07%
2021/10/01	1	241.50	0	0.00	241.00	1	1,550	0.06%
2021/09/30	1	246.50	2	244.27	246.50	-1	1,594	-0.06%
2021/09/29	3	242.67	4	243.88	242.50	-1	1,611	-0.06%
2021/09/28	2	245.00	1	245.00	245.00	1	1,648	0.06%
2021/09/27	1	246.00	1	249.50	246.00	0	1,674	0.00%
2021/09/24	1	247.50	1	248.00	247.50	0	1,703	0.00%
2021/09/23	1	250.00	0	0.00	252.50	1	1,709	0.06%
2021/09/22	1	253.00	1	252.00	253.00	0	1,698	0.00%
2021/09/17	6	253.50	2.4	252.63	253.50	3.6	1,703	0.21%
2021/09/15	0	0.00	0.2	257.89	259.50	-0.2	1,703	-0.01%
2021/09/14	2	258.50	4	258.88	258.50	-2	1,708	-0.12%
2021/09/09	0	0.00	1	243.00	244.00	-1	1,796	-0.06%
2021/09/08	1	241.00	18	240.61	240.00	-17	1,833	-0.93%
2021/09/06	1	243.00	0	0.00	244.00	1	1,864	0.05%
2021/09/03	0	0.00	34	242.90	245.50	-34	1,848	-1.84%
2021/09/02	5	237.00	0	0.00	235.00	5	1,823	0.27%
2021/08/31	0	0.00	1	234.50	238.50	-1	1,866	-0.05%
2021/08/30	3	235.83	1	237.00	236.00	2	1,884	0.11%
2021/08/27	1	231.00	3	235.50	236.00	-2	1,927	-0.11%
2021/08/26	0	0.00	17	232.91	233.00	-17	2,037	-0.83%
2021/08/25	1	228.50	1	230.53	231.50	0	2,059	0.00%
2021/08/24	0	0.00	47	228.92	229.50	-47	2,100	-2.24%
2021/08/23	0	0.00	29	225.47	225.00	-29	2,113	-1.37%
2021/08/20	40	219.29	1	220.00	219.00	39	2,122	1.84%
2021/08/19	10	217.35	0	0.00	216.00	10	2,162	0.46%
2021/08/18	61	220.07	3	222.83	226.00	58	2,190	2.65%
2021/08/17	1	222.50	22	224.09	221.50	-21	2,226	-0.94%
2021/08/16	0	0.00	37	220.04	219.00	-37	2,336	-1.58%
2021/08/13	7	229.86	2	227.75	228.50	5	2,399	0.21%
2021/08/12	10.1	231.94	7	233.43	236.00	3.1	2,439	0.13%
2021/08/11	16	234.13	3	233.00	234.00	13	2,495	0.52%
2021/08/10	4.1	236.72	0	0.00	235.00	4.1	2,520	0.16%
2021/08/09	31	240.60	1	240.50	240.00	30	2,545	1.18%
2021/08/06	11	242.41	3	243.50	246.00	8	2,587	0.31%
2021/08/05	6	246.17	8	247.50	248.50	-2	2,616	-0.08%
2021/08/04	44	239.26	9	248.00	250.00	35	2,704	1.29%
2021/08/03	2	234.25	1	235.00	234.00	1	2,736	0.04%
2021/08/02	1	233.50	2	235.75	236.50	-1	2,777	-0.04%
2021/07/29	1	237.00	2	237.50	237.50	-1	2,858	-0.03%
2021/07/28	0	0.00	4	241.50	239.50	-4	2,896	-0.14%
2021/07/26	2.1	234.07	4	234.25	233.00	-1.9	2,892	-0.07%
2021/07/23	3	234.50	1	239.00	239.50	2	2,875	0.07%
2021/07/21	1.2	235.21	1	236.00	235.50	0.2	2,913	0.01%
2021/07/19	1	241.50	1	243.50	243.00	0	2,890	0.00%
2021/07/15	2	246.01	1	246.00	245.50	1	2,941	0.03%
2021/07/14	0	237.50	0.1	240.00	242.00	-0.1	2,996	0.00%
2021/07/13	1	240.00	0	0.00	241.00	1	3,039	0.03%
2021/07/12	1.2	246.87	1	244.50	245.50	0.2	3,037	0.00%
2021/07/09	1	249.50	1	247.00	247.00	0	3,051	0.00%
2021/07/08	2	248.25	1	249.50	250.00	1	3,065	0.03%
2021/07/07	3.2	251.57	9	252.81	254.50	-5.9	3,041	-0.19%
2021/07/06	4	258.13	1	257.50	257.00	3	3,010	0.10%
2021/07/05	5	258.10	6	263.00	264.50	-1	3,013	-0.03%
2021/07/02	3	269.50	2	275.00	266.00	1	2,986	0.03%
2021/07/01	2.1	271.38	4	277.25	269.50	-1.9	3,002	-0.06%
2021/06/30	1	274.00	3.5	272.93	274.00	-2.5	2,988	-0.08%
2021/06/29	2	268.75	1	271.50	269.00	1	3,017	0.03%
2021/06/28	3	269.00	0	0.00	270.00	3	3,027	0.10%
2021/06/25	4.1	272.86	0	0.00	269.00	4.1	3,034	0.13%
2021/06/23	0	0.00	2	268.00	271.00	-2	3,096	-0.06%
2021/06/22	3	267.17	9	267.39	269.00	-6	3,166	-0.19%
2021/06/21	8.1	256.36	3	256.00	256.50	5.1	3,206	0.16%
2021/06/18	12	263.46	0	0.00	261.50	12	3,174	0.38%
2021/06/17	3	263.50	2	268.75	264.50	1	3,158	0.03%
2021/06/16	4	260.13	0	0.00	260.00	4	3,124	0.13%
2021/06/15	1.1	257.95	0	0.00	261.50	1.1	3,112	0.04%
2021/06/11	1	264.50	0	0.00	262.00	1	3,108	0.03%
2021/06/10	1	262.50	1	264.50	265.50	0	3,121	0.00%
2021/06/09	3	262.67	1	262.50	263.50	2	3,121	0.06%
2021/06/08	1.2	268.13	1	268.50	268.50	0.2	3,119	0.00%
2021/06/07	2.1	268.67	2	270.00	267.50	0.1	3,187	0.00%
2021/06/03	9	272.22	6	273.75	274.50	3	3,201	0.09%
2021/06/02	1	281.50	1.5	283.33	283.50	-0.5	3,099	-0.02%
2021/06/01	5	273.00	7	279.14	284.00	-2	3,093	-0.06%
2021/05/31	1	283.00	0.6	280.00	281.00	0.4	3,058	0.01%
2021/05/27	3	285.50	6	282.33	281.50	-3	3,055	-0.10%
2021/05/26	7	284.93	9	283.94	283.50	-2	3,026	-0.07%
2021/05/25	8	282.25	10	280.10	276.00	-2	2,994	-0.07%
2021/05/24	13	282.77	17	284.38	281.00	-4	2,958	-0.14%
2021/05/21	13	268.73	19	267.87	270.50	-6	2,863	-0.21%
2021/05/20	7	251.57	6	254.83	252.00	1	2,777	0.04%
2021/05/19	11	253.50	1	264.50	252.00	10	2,756	0.36%
2021/05/18	1	253.50	6.2	254.40	258.00	-5.2	2,727	-0.19%
2021/05/17	2	239.25	4	236.50	238.00	-2	2,711	-0.07%
2021/05/14	9	251.78	0	0.00	250.00	9	2,675	0.34%
2021/05/12	4.5	271.22	0	0.00	259.00	4.5	2,596	0.17%
2021/05/11	5	274.30	12	272.75	271.50	-7	2,486	-0.28%
2021/05/10	5	272.10	5	272.30	266.50	0	2,366	0.00%
2021/05/07	0	0.00	3	262.67	262.00	-3	2,309	-0.13%
2021/05/06	1	255.00	0	0.00	253.00	1	2,274	0.04%
2021/05/05	5	253.70	9	251.83	253.00	-4	2,212	-0.18%
2021/05/04	2.1	240.20	0	0.00	234.00	2.1	2,158	0.10%
2021/05/03	1	242.50	1	245.50	243.00	0	2,132	0.00%
2021/04/29	1	242.50	1	246.00	245.00	0	2,158	0.00%
2021/04/28	0	0.00	2.1	246.14	245.50	-2.1	2,170	-0.10%
2021/04/27	3.1	241.19	0	0.00	239.00	3.1	2,178	0.14%
2021/04/22	0	0.00	1	252.50	254.00	-1	2,183	-0.05%
2021/04/16	1.2	244.42	2	244.25	245.50	-0.8	2,069	-0.04%
2021/04/15	3	245.67	6	248.83	251.00	-3	2,058	-0.15%
2021/04/14	5	240.00	0	0.00	245.50	5	2,052	0.24%
2021/04/13	0.1	247.50	0	246.00	246.00	0.1	2,060	0.00%
2021/04/09	0	0.00	1.2	248.86	251.00	-1.2	2,052	-0.06%
2021/04/08	0	0.00	2.2	246.84	246.50	-2.2	2,040	-0.11%
2021/04/07	0	240.50	0.1	243.00	244.00	-0.1	2,020	0.00%
2021/03/31	0	0.00	2	246.50	246.50	-2	1,926	-0.10%
2021/03/30	0	0.00	1.4	245.15	247.00	-1.4	1,907	-0.07%
2021/03/29	0	0.00	1.1	243.90	245.50	-1.1	1,900	-0.06%
2021/03/26	4	247.25	5	245.40	247.50	-1	1,868	-0.05%
2021/03/25	4	240.75	14.6	242.42	245.00	-10.6	1,817	-0.59%
2021/03/24	2	233.25	6.1	232.15	236.50	-4.1	1,724	-0.24%
2021/03/23	0.1	225.50	0	0.00	225.50	0.1	1,635	0.00%
2021/03/22	1	220.00	2	223.75	223.00	-1	1,619	-0.06%
2021/03/19	0	0.00	1	218.50	218.50	-1	1,612	-0.06%
2021/03/18	1	219.50	1.1	221.63	221.50	-0.1	1,686	0.00%
2021/03/17	0	0.00	3	218.50	216.00	-3	1,724	-0.17%
2021/03/16	1	218.00	0	0.00	218.00	1	1,735	0.06%
2021/03/12	2	219.75	3	221.67	223.00	-1	1,722	-0.06%
2021/03/11	3	221.50	1.1	217.27	219.50	1.9	1,700	0.11%
2021/03/10	0.1	217.00	5.2	212.85	217.50	-5.1	1,644	-0.31%
2021/03/09	1.2	207.57	0	0.00	206.50	1.2	1,609	0.07%
2021/03/08	2	205.50	0	0.00	206.00	2	1,609	0.12%
2021/02/25	0	0.00	2.1	212.39	210.00	-2.1	1,736	-0.12%
2021/02/24	2	213.00	0	0.00	213.00	2	1,761	0.11%
2021/02/23	2	211.75	2	208.50	207.00	0	1,750	0.00%
2021/02/18	0	0.00	1.1	201.43	202.00	-1.1	1,691	-0.06%
2021/02/17	1	194.50	0	0.00	195.00	1	1,660	0.06%
2021/02/05	0	0.00	2	196.50	197.00	-2	1,658	-0.12%
2021/02/01	0	0.00	3	191.00	190.00	-3	1,730	-0.17%
2021/01/29	3	188.00	0	0.00	188.00	3	1,747	0.17%
2021/01/28	1	192.00	0	0.00	190.50	1	1,758	0.06%
2021/01/22	1	199.00	4	200.38	200.50	-3	1,793	-0.17%
2021/01/21	2	199.00	1	199.50	199.00	1	1,796	0.06%
2021/01/20	0	0.00	3	198.33	200.00	-3	1,799	-0.17%
2021/01/19	1	192.00	0	0.00	194.50	1	1,752	0.06%
2021/01/18	0	0.00	1	193.00	196.50	-1	1,717	-0.06%
2021/01/15	4	195.50	2	196.25	193.50	2	1,702	0.12%
2021/01/14	2	195.50	11.6	197.37	196.00	-9.6	1,755	-0.55%
2021/01/13	0	0.00	2	194.25	194.50	-2	1,746	-0.11%
2021/01/12	4	195.88	2	196.00	194.50	2	1,858	0.11%
2021/01/11	0	0.00	1	190.00	190.50	-1	1,859	-0.05%
2021/01/08	2	190.00	13	191.04	191.00	-11	1,949	-0.56%
2021/01/07	1	187.00	0	0.00	190.50	1	1,964	0.05%
2021/01/06	1	189.00	2	187.50	185.50	-1	1,963	-0.05%
2021/01/05	2	192.00	2	190.00	190.00	0	1,951	0.00%
2020/12/31	2	192.00	2	191.50	191.50	0	2,007	0.00%
2020/12/30	3	191.17	3	191.00	191.00	0	2,011	0.00%
2020/12/29	0	0.00	1	192.50	190.50	-1	2,035	-0.05%
2020/12/28	6	190.00	0	0.00	191.00	6	2,047	0.29%
2020/12/24	1	190.50	0	0.00	190.50	1	2,083	0.05%
2020/12/23	1	190.50	0	0.00	191.00	1	2,117	0.05%
2020/12/17	1	191.00	1	188.50	189.50	0	2,310	0.00%
2020/12/16	3	190.33	2	191.50	191.50	1	2,333	0.04%
2020/12/15	0	0.00	1.3	188.62	189.00	-1.3	2,373	-0.05%
2020/12/14	16.3	196.67	18.1	194.99	190.00	-1.8	2,405	-0.07%
2020/12/11	1	195.00	8	194.56	195.00	-7	2,396	-0.29%
2020/12/10	0	0.00	10	192.45	191.00	-10	2,406	-0.42%
2020/12/09	1	187.50	0	0.00	187.50	1	2,497	0.04%
2020/12/08	1	188.50	0	0.00	189.50	1	2,501	0.04%
2020/12/03	1	190.00	9	191.33	190.00	-8	2,557	-0.31%
2020/12/02	2	189.00	0	0.00	186.00	2	2,551	0.08%
2020/11/26	3	185.67	1	188.00	188.00	2	2,649	0.08%
2020/11/25	17	188.32	3	186.83	186.00	14	2,639	0.53%
2020/11/24	2	196.75	1	196.50	197.00	1	2,597	0.04%
2020/11/23	2	197.50	16.2	195.92	196.50	-14.2	2,581	-0.55%
2020/11/19	8	187.13	0	0.00	186.50	8	2,585	0.31%
2020/11/18	0	0.00	2	186.00	186.00	-2	2,620	-0.08%
2020/11/17	1	188.00	0.2	187.00	186.50	0.8	2,663	0.03%
2020/11/16	3	187.00	0	0.00	188.00	3	2,710	0.11%
2020/11/12	3	190.00	0	0.00	190.50	3	2,774	0.11%
2020/11/11	1	191.50	0	0.00	189.50	1	2,860	0.03%
2020/11/10	9	194.44	1	196.50	193.50	8	2,906	0.28%
2020/11/09	1	191.00	6.3	194.89	191.50	-5.3	2,876	-0.18%
2020/11/06	6	192.67	15.1	193.00	192.00	-9.1	2,895	-0.31%
2020/11/04	1	191.00	2	191.25	190.00	-1	2,882	-0.03%
2020/11/03	9	186.11	3	184.50	185.50	6	2,870	0.21%
2020/11/02	1	183.50	0	0.00	185.50	1	2,910	0.03%
2020/10/30	1	189.00	1	188.50	189.50	0	2,920	0.00%
2020/10/29	0	0.00	8.1	188.51	188.00	-8.1	2,942	-0.28%
2020/10/28	0	0.00	4.2	193.24	194.00	-4.2	2,946	-0.14%
2020/10/27	0	0.00	1	187.50	189.50	-1	2,998	-0.03%
2020/10/23	2	190.25	2	190.25	190.00	0	3,102	0.00%
2020/10/22	3	191.50	15	190.63	192.50	-12	3,141	-0.38%
2020/10/21	2	185.50	1	187.00	186.00	1	3,123	0.03%
2020/10/20	5	185.60	6	186.42	187.00	-1	3,137	-0.03%
2020/10/19	1.2	180.58	2	180.00	181.00	-0.8	3,031	-0.03%
2020/10/16	4	178.63	10	178.35	179.50	-6	3,029	-0.20%
2020/10/15	1	171.00	5	171.40	172.50	-4	2,979	-0.13%
2020/10/14	2	169.00	1	169.50	168.50	1	3,035	0.03%
2020/10/13	1	167.50	2	168.50	168.00	-1	3,120	-0.03%
2020/10/12	7	161.50	11	162.68	163.50	-4	3,262	-0.12%
2020/10/08	2	166.00	3	167.50	165.00	-1	3,476	-0.03%
2020/10/07	4	170.38	0	0.00	168.00	4	3,515	0.11%
2020/10/05	0.2	169.50	0	0.00	169.50	0.2	3,719	0.00%
2020/09/30	1	171.00	0	0.00	171.00	1	3,745	0.03%
2020/09/29	0	0.00	0.1	171.00	171.00	-0.1	3,780	0.00%
2020/09/28	0	0.00	1	167.00	167.50	-1	3,849	-0.03%
2020/09/25	10	168.85	0	0.00	167.50	10	3,941	0.25%
2020/09/24	1	179.00	2	179.75	178.50	-1	3,911	-0.03%
2020/09/23	1	180.50	5	182.30	181.50	-4	3,889	-0.10%
2020/09/21	3	180.67	1	183.00	182.00	2	3,917	0.05%
2020/09/18	0	0.00	5	178.90	180.00	-5	3,914	-0.13%
2020/09/17	6	177.33	2	179.50	176.50	4	3,904	0.10%
2020/09/16	6	177.50	5	178.60	178.00	1	3,881	0.03%
2020/09/15	2	180.75	2	182.50	180.50	0	3,851	0.00%
2020/09/14	14	181.68	7	180.36	179.50	7	3,866	0.18%
2020/09/11	1	187.00	0.3	188.50	188.00	0.7	3,777	0.02%
2020/09/10	2	190.00	2	191.00	191.00	0	3,825	0.00%
2020/09/09	3.1	190.02	5	187.00	190.00	-1.9	3,830	-0.05%
2020/09/08	1	196.50	1	193.50	195.00	0	3,828	0.00%
2020/09/07	1	200.00	3	195.67	194.50	-2	3,867	-0.05%
2020/09/04	3.1	199.35	8	199.00	199.00	-4.9	3,895	-0.13%
2020/09/03	4	203.50	17	205.68	206.00	-13	3,864	-0.34%
2020/09/02	2	199.75	22	200.68	200.50	-20	3,866	-0.52%
2020/09/01	2	195.75	12	198.25	197.00	-10	3,942	-0.25%
2020/08/31	1	199.50	0	0.00	197.50	1	4,029	0.02%
2020/08/28	1	195.00	56	199.21	200.50	-55	4,090	-1.34%
2020/08/27	2	196.75	2	195.25	195.00	0	4,103	0.00%
2020/08/26	2	195.50	2	196.50	198.00	0	4,129	0.00%
2020/08/25	9	199.06	5	196.20	195.00	4	4,155	0.10%
2020/08/24	3	196.00	11	196.45	197.00	-8	4,148	-0.19%
2020/08/21	1	194.00	6	191.25	192.00	-5	4,180	-0.12%
2020/08/20	6	191.75	3	192.00	193.00	3	4,261	0.07%
2020/08/19	1	197.00	1	195.00	192.00	0	4,353	0.00%
2020/08/18	2	193.25	4	196.37	197.00	-2	4,364	-0.05%
2020/08/17	3	193.67	36	194.03	196.00	-33	4,419	-0.75%
2020/08/14	0	0.00	5	185.70	186.50	-5	4,446	-0.11%
2020/08/13	4	181.13	7	181.71	181.00	-3	4,413	-0.07%
2020/08/12	4	178.50	6	179.92	183.00	-2	4,475	-0.04%
2020/08/11	1	177.00	2	181.00	181.00	-1	4,485	-0.02%
2020/08/07	4	179.75	4	182.50	179.00	0	4,504	0.00%
2020/08/06	11	184.05	8	182.75	182.50	3	4,492	0.07%
2020/08/05	1	182.50	6	183.17	184.50	-5	4,454	-0.11%
2020/08/04	0	0.00	3	180.50	182.00	-3	4,437	-0.07%
2020/08/03	13	177.42	0	0.00	179.50	13	4,428	0.29%
2020/07/31	2	176.50	27	179.78	180.50	-25	4,482	-0.56%
2020/07/30	6	174.67	39	175.22	176.00	-33	4,413	-0.75%
2020/07/29	6	167.33	5	169.00	167.00	1	4,372	0.02%
2020/07/28	1	172.50	6	172.25	166.00	-5	4,353	-0.11%
2020/07/27	4	169.63	12	168.46	170.00	-8	4,340	-0.18%
2020/07/24	17	169.56	0	0.00	168.00	17	4,315	0.39%
2020/07/23	0.1	171.00	5	175.00	171.00	-5	4,309	-0.11%
2020/07/22	17	173.74	11	176.45	174.00	6	4,349	0.14%
2020/07/21	4	170.53	35	173.84	174.50	-31	4,326	-0.72%
2020/07/20	29	169.67	5	170.70	171.00	24	4,310	0.56%
2020/07/17	18	177.56	21	178.71	176.00	-3	4,254	-0.07%
2020/07/16	22	178.93	34	179.87	178.50	-12	4,198	-0.29%
2020/07/15	80.6	174.91	19	175.21	175.00	61.6	4,075	1.51%
2020/07/14	3	166.33	36	168.78	170.00	-33	3,864	-0.85%
2020/07/13	2	167.50	122	165.66	169.00	-120	3,809	-3.15%	大賣/鉅額交易
2020/07/10	10	159.10	1	158.50	156.50	9	3,682	0.24%
2020/07/09	48	161.58	6	162.42	161.50	42	3,679	1.14%
2020/07/08	48	161.16	0	0.00	162.50	48	3,663	1.31%
2020/07/07	83	161.45	30	164.02	163.00	53	3,662	1.45%
2020/07/06	7	161.86	25	162.60	163.00	-18	3,610	-0.50%
2020/07/03	25	160.90	12	162.04	163.50	13	3,536	0.37%
2020/07/02	11	157.50	4	160.00	160.50	7	3,514	0.20%
2020/07/01	1	154.50	4	155.63	156.00	-3	3,519	-0.09%
2020/06/30	5	153.30	0	0.00	155.00	5	3,501	0.14%
2020/06/29	0	0.00	3	155.50	156.50	-3	3,468	-0.09%
2020/06/24	2	162.00	0	0.00	159.00	2	3,473	0.06%
2020/06/23	1	162.50	2	164.00	163.50	-1	3,486	-0.03%
2020/06/22	2	159.00	2	159.50	162.00	0	3,506	0.00%
2020/06/19	1	163.50	20	164.75	162.00	-19	3,555	-0.53%
2020/06/18	0	0.00	2	164.00	163.00	-2	3,515	-0.06%
2020/06/17	0	0.00	39	163.03	162.50	-39	3,502	-1.11%
2020/06/16	22	158.98	7	159.86	158.50	15	3,476	0.43%
2020/06/15	3	157.50	16	159.34	155.50	-13	3,498	-0.37%
2020/06/12	32	152.30	13	152.69	154.50	19	3,521	0.54%
2020/06/11	5	160.30	7	159.43	156.50	-2	3,530	-0.06%
2020/06/10	1	163.00	30	164.62	163.00	-29	3,526	-0.82%
2020/06/09	3	162.83	2	164.25	162.50	1	3,589	0.03%
2020/06/08	4	161.13	53	160.76	163.50	-49	3,598	-1.36%
2020/06/05	6	156.33	18	156.08	156.50	-12	3,490	-0.34%
2020/06/04	21	150.62	26	151.31	153.00	-5	3,423	-0.15%
2020/06/03	3	150.00	12	149.21	149.00	-9	3,382	-0.27%
2020/06/02	7	147.79	7	146.43	146.00	0	3,345	0.00%
2020/06/01	34	145.34	5	146.60	147.50	29	3,328	0.87%
2020/05/29	51	144.87	10	144.95	144.00	41	3,318	1.24%
2020/05/28	74	146.70	11	147.82	145.00	63	3,276	1.92%
2020/05/27	82	149.66	3.4	150.24	150.00	78.6	3,221	2.44%
2020/05/26	0	0.00	15	147.20	148.00	-15	3,098	-0.48%
2020/05/25	3	137.17	2	137.75	137.50	1	2,958	0.03%
2020/05/22	0	0.00	2.2	136.82	135.00	-2.2	2,934	-0.07%
2020/05/21	2	131.00	63	132.88	135.00	-61	2,841	-2.15%
2020/05/20	2	125.00	2	126.50	126.50	0	2,727	0.00%
2020/05/19	1.4	126.64	15	126.17	127.00	-13.6	2,700	-0.50%
2020/05/18	6	122.00	7	122.07	122.00	-1	2,668	-0.04%
2020/05/15	0	0.00	2	118.25	118.50	-2	2,630	-0.08%
2020/05/14	1	115.50	26	115.40	114.00	-25	2,605	-0.96%
2020/05/13	4.2	116.07	0	0.00	116.50	4.2	2,607	0.16%
2020/05/11	11	118.23	0	0.00	118.50	11	2,611	0.42%
2020/05/08	1.2	117.65	1	116.00	118.00	0.2	2,613	0.01%
2020/05/07	33	115.64	105	115.99	116.50	-72	2,594	-2.78%	大賣/
2020/05/06	3	122.00	78	121.63	121.00	-75	2,510	-2.99%
2020/05/05	11	122.55	3	122.17	122.00	8	2,512	0.32%
2020/05/04	6	124.17	0	0.00	123.50	6	2,491	0.24%
2020/04/30	13	124.92	37	126.91	127.50	-24	2,471	-0.97%
2020/04/29	19	124.18	0	0.00	124.00	19	2,446	0.78%
2020/04/28	20	122.15	20	121.73	124.00	0	2,433	0.00%
2020/04/27	65	122.65	29	122.93	122.00	36	2,441	1.47%
2020/04/24	1	117.00	0	0.00	118.50	1	2,392	0.04%
2020/04/23	7	118.00	0	0.00	119.00	7	2,380	0.29%
2020/04/22	67	117.07	2	116.50	117.50	65	2,359	2.76%
2020/04/21	54	118.78	4	117.63	118.50	50	2,339	2.14%
2020/04/20	33	116.27	8	118.06	120.50	25	2,296	1.09%
2020/04/17	1	118.00	0	0.00	116.50	1	2,249	0.04%
2020/04/16	7	115.50	0	0.00	116.00	7	2,220	0.32%
2020/04/15	4	119.00	0	0.00	118.00	4	2,188	0.18%
2020/04/14	0	0.00	1	117.00	117.00	-1	2,132	-0.05%
2020/04/13	1	112.00	0	0.00	112.50	1	2,107	0.05%
2020/04/10	3	114.50	0	0.00	115.00	3	2,098	0.14%
2020/04/09	1	116.00	0	0.00	116.50	1	2,074	0.05%
2020/04/08	2	113.25	5	111.20	113.00	-3	2,038	-0.15%
2020/04/07	0	0.00	2	111.50	110.50	-2	1,986	-0.10%
2020/04/06	2	106.00	1	106.50	107.50	1	1,943	0.05%
2020/04/01	0	0.00	1	106.50	107.50	-1	1,924	-0.05%
2020/03/31	5	105.50	1	105.50	106.00	4	1,922	0.21%
2020/03/30	1	102.50	1	107.00	106.00	0	1,915	0.00%
2020/03/27	9	107.28	11	105.91	105.50	-2	1,893	-0.11%
2020/03/26	2	106.75	1	107.50	107.00	1	1,868	0.05%
2020/03/25	4	109.50	3	108.33	109.50	1	1,833	0.05%
2020/03/24	1	99.90	1	101.50	100.00	0	1,755	0.00%
2020/03/23	2	98.35	2	99.00	98.20	0	1,755	0.00%
2020/03/20	3	106.50	9	105.50	104.00	-6	1,764	-0.34%
2020/03/19	6	104.50	6	105.17	101.00	0	1,748	0.00%
2020/03/18	6	113.17	2	113.25	112.00	4	1,726	0.23%
2020/03/17	14	117.57	3	118.67	118.00	11	1,677	0.66%
2020/03/16	3	112.17	0	0.00	113.50	3	1,604	0.19%
2020/03/13	5	115.00	22	113.41	120.00	-17	1,560	-1.09%
2020/03/12	2	123.00	1	124.00	125.00	1	1,469	0.07%
2020/03/10	1	135.50	5	134.40	135.00	-4	1,422	-0.28%
2020/03/09	10	139.10	1	140.00	136.00	9	1,412	0.64%
2020/03/06	11	145.23	3	145.17	144.50	8	1,372	0.58%
2020/03/05	2	147.75	6	149.00	147.50	-4	1,365	-0.29%
2020/03/04	8	147.88	7	148.36	149.00	1	1,349	0.07%
2020/03/03	1	148.00	0	0.00	147.50	1	1,342	0.07%
2020/03/02	1	146.00	0	0.00	146.00	1	1,345	0.07%
2020/02/27	1	148.00	1	148.50	148.50	0	1,340	0.00%
2020/02/26	2	149.25	0	0.00	149.00	2	1,341	0.15%
2020/02/25	10	148.50	0	0.00	148.50	10	1,358	0.74%
2020/02/24	6	150.83	0	0.00	150.50	6	1,383	0.43%
2020/02/21	0	0.00	1	154.50	153.50	-1	1,415	-0.07%
2020/02/20	1	155.00	1	155.00	156.00	0	1,431	0.00%
2020/02/19	1	154.00	0	0.00	155.00	1	1,461	0.07%
2020/02/18	1	152.00	1	153.00	152.50	0	1,508	0.00%
2020/02/17	1	152.00	1	152.00	151.50	0	1,598	0.00%
2020/02/14	2	152.00	1	153.00	153.00	1	1,615	0.06%
2020/02/13	2	150.00	1	149.50	149.50	1	1,633	0.06%
2020/02/11	5	148.80	0	0.00	149.50	5	1,645	0.30%
2020/02/10	0	0.00	1	147.00	148.50	-1	1,636	-0.06%
2020/02/07	2	148.25	1	149.00	148.00	1	1,641	0.06%
2020/02/06	8	148.44	1	149.50	149.00	7	1,654	0.42%
2020/02/05	1	149.00	0	0.00	149.00	1	1,649	0.06%
2020/02/04	3	152.67	2	150.50	150.50	1	1,642	0.06%
2020/01/31	0	0.00	7	150.07	152.00	-7	1,634	-0.43%
2020/01/30	2	147.50	1	148.00	148.00	1	1,630	0.06%
2020/01/20	1	156.00	0	0.00	155.00	1	1,604	0.06%
2020/01/17	1	156.00	2	156.00	156.00	-1	1,614	-0.06%
2020/01/15	0	0.00	1	156.50	156.50	-1	1,614	-0.06%
2020/01/14	0	0.00	1	157.50	158.00	-1	1,628	-0.06%
2020/01/13	6	156.58	2	157.25	156.50	4	1,633	0.24%
2020/01/09	1	156.00	1	156.00	155.50	0	1,678	0.00%
2020/01/08	4	155.00	2	155.50	154.50	2	1,733	0.12%
2020/01/07	6	155.67	1	155.50	155.00	5	1,743	0.29%
2020/01/06	3	153.17	0	0.00	153.00	3	1,727	0.17%
2020/01/03	13	155.65	2	155.75	155.00	11	1,732	0.63%
2020/01/02	4	156.75	2	157.25	157.50	2	1,731	0.12%
2019/12/31	2	158.00	1	157.50	157.50	1	1,736	0.06%
2019/12/30	3	157.00	0	0.00	157.50	3	1,776	0.17%
2019/12/27	1	157.00	2	157.25	158.00	-1	1,778	-0.06%
2019/12/26	13	157.58	0	0.00	157.50	13	1,788	0.73%
2019/12/25	11	159.09	0	0.00	159.00	11	1,803	0.61%
2019/12/24	3	158.50	1	159.00	159.00	2	1,838	0.11%
2019/12/23	5	157.10	1	156.50	156.50	4	1,873	0.21%
2019/12/20	7	157.00	0	0.00	157.00	7	1,884	0.37%
2019/12/19	1	157.50	0	0.00	157.00	1	1,895	0.05%
2019/12/18	6	156.50	1	157.00	157.00	5	1,904	0.26%
2019/12/17	3	154.33	16	155.00	154.50	-13	1,928	-0.67%
2019/12/16	9	153.56	4	153.88	153.00	5	1,915	0.26%
2019/12/13	8	154.44	6	154.25	154.00	2	1,923	0.10%
2019/12/12	2	154.75	2	155.75	154.50	0	1,935	0.00%
2019/12/10	2	153.50	0	0.00	154.00	2	1,964	0.10%
2019/12/09	3	154.00	0	0.00	153.50	3	1,986	0.15%
2019/12/06	3	153.83	5	153.70	153.50	-2	1,988	-0.10%
2019/12/05	2	153.50	2	154.75	153.00	0	2,004	0.00%
2019/12/04	15	154.50	1	154.00	154.50	14	2,019	0.69%
2019/12/02	2.2	150.55	0	0.00	149.00	2.2	2,025	0.11%
2019/11/29	0	0.00	4	151.75	152.00	-4	2,003	-0.20%
2019/11/28	1	151.00	1	151.50	151.50	0	1,999	0.00%
2019/11/27	4	151.50	0	0.00	151.50	4	1,989	0.20%
2019/11/26	2	149.00	0	0.00	149.50	2	1,985	0.10%
2019/11/22	1	145.50	10	148.90	148.50	-9	1,998	-0.45%
2019/11/21	0	0.00	2	144.00	144.50	-2	2,012	-0.10%
2019/11/20	12	146.83	2	147.00	146.50	10	1,983	0.50%
2019/11/19	7	150.21	4	150.38	150.00	3	1,959	0.15%
2019/11/18	18	151.11	7	150.86	149.50	11	1,975	0.56%
2019/11/15	8	149.88	5	150.50	149.50	3	1,960	0.15%
2019/11/14	9.2	152.88	2	152.50	153.00	7.2	1,885	0.38%
2019/11/13	3	158.33	3	157.00	157.00	0	1,816	0.00%
2019/11/12	7	157.86	0	0.00	158.00	7	1,842	0.38%
2019/11/11	3	161.67	0	0.00	160.00	3	1,840	0.16%
2019/11/05	2	166.75	2	166.75	165.50	0	1,864	0.00%
2019/11/01	2	169.50	0	0.00	169.00	2	1,910	0.10%
2019/10/29	0	0.00	1	169.00	168.00	-1	1,963	-0.05%
2019/10/25	2	168.50	0	0.00	167.50	2	1,997	0.10%
2019/10/22	3	170.00	11	170.00	169.00	-8	2,057	-0.39%
2019/10/18	0	0.00	2	174.00	174.00	-2	2,116	-0.09%
2019/10/17	1	174.50	7	173.29	174.50	-6	2,122	-0.28%
2019/10/16	2	171.75	9	170.33	170.50	-7	2,096	-0.33%
2019/10/15	1	163.62	1	165.00	166.00	0	2,075	0.00%
2019/10/14	6	167.67	1	167.50	166.00	5	2,080	0.24%
2019/10/09	4	166.38	1	168.50	165.00	3	2,089	0.14%
2019/10/07	2	167.25	0	0.00	166.50	2	2,078	0.10%
2019/10/04	1	169.00	2	170.50	166.50	-1	2,077	-0.05%
2019/10/01	1	165.00	0	0.00	166.50	1	2,017	0.05%
2019/09/27	5	164.50	5	164.40	164.50	0	2,022	0.00%
2019/09/26	12	170.88	0	0.00	170.00	12	1,966	0.61%
2019/09/24	0	0.00	1	176.50	177.00	-1	1,884	-0.05%
2019/09/20	8	176.88	7	173.86	171.50	1	1,884	0.05%
2019/09/19	2	174.50	8	175.56	175.50	-6	1,831	-0.33%
2019/09/18	3	173.67	3	175.67	173.50	0	1,843	0.00%
2019/09/17	4	172.25	0	0.00	170.50	4	1,823	0.22%
2019/09/16	6	174.50	0	0.00	174.50	6	1,813	0.33%
2019/09/12	2	175.50	6	174.92	178.00	-4	1,808	-0.22%
2019/09/10	0	0.00	1	176.00	176.00	-1	1,800	-0.06%
2019/09/09	0	0.00	5	175.50	175.00	-5	1,805	-0.28%
2019/09/06	0	0.00	7	177.64	176.50	-7	1,804	-0.39%
2019/09/05	15	182.07	1	180.50	180.00	14	1,769	0.79%
2019/09/03	5	184.00	0	0.00	182.50	5	1,749	0.29%
2019/09/02	1	186.50	0	0.00	185.00	1	1,763	0.06%
2019/08/30	7	185.21	1	185.50	185.00	6	1,770	0.34%
2019/08/27	2	184.50	1	188.00	183.50	1	1,879	0.05%
2019/08/26	7	186.79	3	185.33	184.50	4	1,890	0.21%
2019/08/23	1	181.50	1	183.00	182.50	0	1,883	0.00%
2019/08/22	4	183.50	0.2	183.50	183.50	3.8	1,878	0.20%
2019/08/21	6	179.50	30	180.58	184.50	-24	1,856	-1.29%
2019/08/20	1	176.50	1	177.00	177.00	0	1,824	0.00%
2019/08/19	5	174.00	1	175.00	175.00	4	1,809	0.22%
2019/08/16	6	175.33	0	0.00	176.00	6	1,809	0.33%
2019/08/15	20	174.80	5	174.50	175.50	15	1,796	0.83%
2019/08/14	9	174.06	5	176.60	177.00	4	1,761	0.23%
2019/08/13	2	172.00	2	174.00	172.00	0	1,736	0.00%
2019/08/08	2	177.00	0	0.00	177.00	2	1,730	0.12%
2019/08/07	0	0.00	1	181.00	179.00	-1	1,730	-0.06%
2019/08/06	13	177.77	7	177.29	178.00	6	1,727	0.35%
2019/08/05	2	186.50	1	187.00	187.50	1	1,700	0.06%
2019/08/02	1	187.00	3	185.67	185.00	-2	1,688	-0.12%
2019/08/01	3	180.84	0	0.00	180.00	3	1,657	0.18%
2019/07/30	0	0.00	1	189.00	183.00	-1	1,668	-0.06%
2019/07/29	0	0.00	1	187.00	186.50	-1	1,666	-0.06%
2019/07/26	2	185.50	0	0.00	185.50	2	1,677	0.12%
2019/07/25	0	0.00	1	190.50	188.50	-1	1,678	-0.06%
2019/07/24	4	189.88	0	0.00	188.50	4	1,650	0.24%
2019/07/23	1	197.00	2	197.25	196.00	-1	1,607	-0.06%
2019/07/22	11	198.45	2	197.00	196.00	9	1,590	0.57%
2019/07/19	0	0.00	3	213.33	214.00	-3	1,553	-0.19%
2019/07/17	2	208.25	1	211.00	208.00	1	1,530	0.07%
2019/07/16	0	0.00	3	209.83	211.00	-3	1,499	-0.20%
2019/07/11	3	206.33	0	0.00	206.50	3	1,549	0.19%
2019/07/04	4	209.25	0	0.00	208.00	4	1,569	0.25%
2019/06/25	0	0.00	8	216.50	217.00	-8	1,556	-0.51%
2019/06/24	0	0.00	1	212.00	213.00	-1	1,553	-0.06%
2019/06/21	2	208.00	0	0.00	212.00	2	1,550	0.13%
2019/06/19	1	207.00	10	206.85	208.00	-9	1,497	-0.60%
2019/06/18	0	0.00	3	203.33	201.50	-3	1,491	-0.20%
2019/06/17	4	199.25	0	0.00	198.00	4	1,509	0.26%
2019/06/14	3	204.17	3	205.00	203.00	0	1,518	0.00%
2019/06/13	0	0.00	2	206.25	207.00	-2	1,521	-0.13%
2019/06/12	12	204.25	0	0.00	204.00	12	1,602	0.75%
2019/06/05	2	205.75	6	206.25	206.00	-4	1,688	-0.24%
2019/06/04	0	0.00	1	200.50	199.00	-1	1,663	-0.06%
2019/06/03	10	202.20	7	201.29	200.00	3	1,648	0.18%
2019/05/31	6	211.58	0	0.00	207.50	6	1,604	0.37%
2019/05/30	7	216.00	0	0.00	216.50	7	1,580	0.44%
2019/05/27	0	0.00	7	220.50	220.00	-7	1,573	-0.44%
2019/05/24	1	214.50	0	0.00	215.00	1	1,584	0.06%
2019/05/23	7	217.50	0	0.00	215.00	7	1,579	0.44%
2019/05/21	0	0.00	1	225.00	226.00	-1	1,587	-0.06%
2019/05/20	0	0.00	7	222.50	221.00	-7	1,577	-0.44%
2019/05/13	0	0.00	2	213.75	216.50	-2	1,600	-0.12%
2019/05/10	1	211.50	1	215.00	211.50	0	1,610	0.00%
2019/05/08	0	0.00	4	210.00	211.00	-4	1,601	-0.25%
2019/05/07	0	0.00	3	204.67	211.00	-3	1,591	-0.19%
2019/05/06	0	0.00	2	200.00	201.50	-2	1,586	-0.13%
2019/05/03	9	207.33	0	0.00	207.50	9	1,566	0.57%
2019/05/02	7	210.00	2	215.50	214.00	5	1,548	0.32%
2019/04/30	6	212.67	1	214.50	213.00	5	1,551	0.32%
2019/04/26	1	215.00	0	0.00	218.50	1	1,600	0.06%
2019/04/25	0	0.00	12	219.08	217.00	-12	1,634	-0.73%
2019/04/24	0	0.00	1	214.00	214.50	-1	1,636	-0.06%
2019/04/18	7	215.43	0	0.00	213.00	7	1,797	0.39%
2019/04/17	5	217.30	1.5	219.67	213.00	3.5	1,791	0.20%
2019/04/10	1	209.50	0	0.00	210.00	1	1,879	0.05%
2019/04/09	2	211.00	3	209.00	209.00	-1	1,902	-0.05%
2019/04/08	1	209.50	1	207.50	207.00	0	1,953	0.00%
2019/04/03	1	207.50	0	0.00	210.00	1	2,005	0.05%
2019/04/01	1.1	209.98	0	0.00	209.50	1.1	2,111	0.05%
2019/03/27	0.1	213.00	1	214.00	214.50	-1	2,150	-0.04%
2019/03/21	1	209.00	0	0.00	209.50	1	2,183	0.05%
2019/03/20	1	214.00	1	210.50	213.50	0	2,175	0.00%
2019/03/19	1	206.50	6	209.17	206.50	-5	2,145	-0.23%
2019/03/18	1	204.00	0	0.00	205.00	1	2,132	0.05%
2019/03/15	0	0.00	12	204.21	206.00	-12	2,125	-0.56%
2019/03/14	4	199.63	2	205.00	197.50	2	2,046	0.10%
2019/03/13	0	0.00	9	198.22	199.00	-9	2,023	-0.44%
2019/03/12	1	195.00	2	194.50	195.00	-1	2,026	-0.05%
2019/03/11	4	192.63	0	0.00	193.00	4	2,017	0.20%
2019/03/08	0.5	194.50	2.1	194.50	195.50	-1.6	2,025	-0.08%
2019/03/07	0	0.00	14	193.50	194.00	-14	2,023	-0.69%
2019/03/06	0	0.00	11	191.00	191.50	-11	2,037	-0.54%
2019/03/05	3	184.33	5	187.20	188.00	-2	2,040	-0.10%
2019/03/04	4	184.50	7	184.21	185.50	-3	2,028	-0.15%
2019/02/27	8	185.44	2	187.50	187.50	6	2,024	0.30%
2019/02/26	4	186.00	0	0.00	187.00	4	2,020	0.20%
2019/02/25	10	188.95	0	0.00	188.00	10	2,024	0.49%
2019/02/22	3	192.67	0	0.00	192.00	3	2,057	0.15%
2019/02/20	1	195.00	4	194.88	197.00	-3	2,068	-0.15%
2019/02/19	3	192.17	1	195.50	192.50	2	2,063	0.10%
2019/02/18	5	193.00	5	195.40	194.00	0	2,086	0.00%
2019/02/15	7	196.29	2	197.50	195.00	5	2,133	0.23%
2019/02/14	2	196.50	5	194.30	196.50	-3	2,143	-0.14%
2019/02/13	9	193.72	3	199.50	191.50	6	2,146	0.28%
2019/02/12	1	192.50	1	196.00	194.50	0	2,104	0.00%
2019/02/11	4	191.88	17	194.65	195.50	-13	2,113	-0.62%
2019/01/30	1	187.50	3	189.33	190.00	-2	2,091	-0.10%
2019/01/29	3	184.17	1	186.50	186.50	2	2,106	0.09%
2019/01/25	2	186.50	8	189.25	187.00	-6	2,155	-0.28%
2019/01/24	0	0.00	3	187.17	189.00	-3	2,162	-0.14%
2019/01/23	2	184.75	1	188.00	185.00	1	2,204	0.05%
2019/01/22	0	0.00	0.3	185.00	185.50	-0.3	2,233	-0.01%
2019/01/21	3	184.00	3	187.00	184.00	0	2,245	0.00%
2019/01/18	15	185.40	0	183.00	183.00	15	2,254	0.66%
2019/01/17	4	185.38	5	188.40	184.00	-1	2,279	-0.04%
2019/01/16	10	186.20	1	189.00	184.00	9	2,365	0.38%
2019/01/15	2	194.50	6	194.92	193.00	-4	2,371	-0.17%
2019/01/14	1	183.50	4.2	187.53	188.00	-3.2	2,310	-0.14%
2019/01/11	1	176.00	5	181.30	179.50	-4	2,375	-0.17%
2019/01/09	1	177.50	2	180.00	180.00	-1	2,468	-0.04%
2019/01/08	0	0.00	1	180.00	178.50	-1	2,535	-0.04%
2019/01/07	0	0.00	2	181.25	182.50	-2	2,534	-0.08%
2019/01/04	2	178.00	2	179.75	180.00	0	2,530	0.00%
2019/01/03	1	179.00	11	178.55	179.00	-10	2,569	-0.39%
2019/01/02	1	173.50	15	172.40	174.50	-14	2,616	-0.54%
2018/12/27	3	165.67	18	164.81	168.50	-15	2,582	-0.58%
2018/12/26	0	0.00	9	157.11	159.00	-9	2,554	-0.35%
2018/12/25	16	152.06	4	155.63	148.50	12	2,493	0.48%
2018/12/24	5	156.50	0	0.00	154.50	5	2,427	0.21%
2018/12/21	1	160.50	0	0.00	160.50	1	2,366	0.04%
2018/12/19	0	0.00	1	164.50	164.50	-1	2,329	-0.04%
2018/12/18	2	161.50	1	163.50	164.00	1	2,319	0.04%
2018/12/17	0	0.00	1	169.00	166.00	-1	2,309	-0.04%
2018/12/14	5	169.80	2	170.75	168.50	3	2,319	0.13%
2018/12/13	1	169.50	0	0.00	170.00	1	2,337	0.04%
2018/12/11	2	171.25	1	171.00	171.00	1	2,346	0.04%
2018/12/10	4	169.25	4	168.88	168.50	0	2,365	0.00%
2018/12/07	0	0.00	1	170.50	172.00	-1	2,365	-0.04%
2018/12/05	6	169.25	8	171.31	172.00	-2	2,377	-0.08%
2018/12/04	1	175.00	0	0.00	174.50	1	2,349	0.04%
2018/12/03	20	177.55	0	0.00	176.00	20	2,388	0.84%
2018/11/30	1	177.00	3	178.00	180.00	-2	2,373	-0.08%
2018/11/29	4	176.88	0	0.00	177.00	4	2,394	0.17%
2018/11/28	1	181.50	0	0.00	179.50	1	2,407	0.04%
2018/11/26	0	0.00	0.1	182.00	183.50	-0.1	2,411	0.00%
2018/11/22	0	0.00	1	182.00	182.00	-1	2,433	-0.04%
2018/11/21	0	0.00	8	178.69	182.50	-8	2,459	-0.33%
2018/11/20	0	0.00	2	175.75	174.50	-2	2,452	-0.08%
2018/11/19	1	172.00	0	0.00	172.00	1	2,460	0.04%
2018/11/16	1	174.00	0	0.00	174.50	1	2,485	0.04%
2018/11/15	0	0.00	6	173.00	174.50	-6	2,512	-0.24%
2018/11/14	0	0.00	3	172.50	172.50	-3	2,532	-0.12%
2018/11/13	0	0.00	10	167.00	168.00	-10	2,603	-0.38%
2018/11/12	0	0.00	3	166.83	166.50	-3	2,615	-0.11%
2018/11/08	1	163.50	6	166.33	163.50	-5	2,682	-0.19%
2018/11/07	13	162.23	1	162.00	164.50	12	2,700	0.44%
2018/11/06	1	161.00	2	161.50	160.00	-1	2,772	-0.04%
2018/11/05	3	158.33	1	158.50	158.00	2	2,797	0.07%
2018/11/02	9	163.72	6	163.75	162.50	3	2,768	0.11%
2018/11/01	0	0.00	2	168.00	166.00	-2	2,764	-0.07%
2018/10/31	11	166.68	10	166.45	166.00	1	2,734	0.04%
2018/10/30	4	166.13	2	167.50	166.50	2	2,682	0.07%
2018/10/29	3	166.83	2	167.25	166.00	1	2,636	0.04%
2018/10/26	3	166.50	3	165.50	163.00	0	2,608	0.00%
2018/10/25	2	164.50	1	166.00	166.00	1	2,581	0.04%
2018/10/24	33	170.86	88	167.56	170.00	-55	2,516	-2.19%
2018/10/23	8	158.44	5	157.00	157.50	3	2,386	0.13%
2018/10/22	10	163.00	12	165.00	163.00	-2	2,350	-0.09%
2018/10/19	11	163.82	1	166.00	163.50	10	2,336	0.43%
2018/10/18	74	167.84	78	169.01	170.00	-4	2,214	-0.18%
2018/10/17	68	166.74	75	162.69	163.00	-7	2,139	-0.33%
2018/10/16	4	161.38	23	161.35	163.00	-19	2,090	-0.91%
2018/10/12	1	151.00	1	153.50	153.50	0	2,011	0.00%
2018/10/11	4	151.88	3	154.67	152.00	1	1,981	0.05%
2018/10/09	6	162.08	46.2	161.79	160.00	-40.2	1,905	-2.11%
2018/10/08	0	0.00	35	155.69	156.50	-35	1,782	-1.96%
2018/10/05	1	153.00	43	152.94	151.50	-42	1,766	-2.38%
2018/10/04	14	153.00	15	154.63	151.00	-1	1,748	-0.06%
2018/10/03	4	151.25	1	152.00	151.50	3	1,723	0.17%
2018/10/02	3	150.33	4	152.75	153.00	-1	1,724	-0.06%
2018/10/01	7	150.79	0	0.00	151.50	7	1,717	0.41%
2018/09/28	5	151.50	0	0.00	151.50	5	1,716	0.29%
2018/09/27	23	152.28	0	0.00	154.50	23	1,712	1.34%
2018/09/26	1	154.00	7	154.57	153.50	-6	1,710	-0.35%
2018/09/21	1	157.50	2	158.00	157.50	-1	1,701	-0.06%
2018/09/20	2	157.00	37	156.51	156.50	-35	1,686	-2.07%
2018/09/19	1	154.00	8	154.88	155.50	-7	1,662	-0.42%
2018/09/18	3	150.50	3	153.00	153.00	0	1,645	0.00%
2018/09/17	10	151.25	3	152.50	152.00	7	1,637	0.43%
2018/09/14	7	149.50	3	152.83	150.50	4	1,628	0.25%
2018/09/13	23	151.52	0	0.00	152.00	23	1,599	1.44%
2018/09/12	3	154.50	5	153.80	153.50	-2	1,584	-0.13%
2018/09/10	0	0.00	3	153.00	150.50	-3	1,551	-0.19%
2018/09/07	0	0.00	50	149.80	151.00	-50	1,530	-3.27%
2018/09/06	11	145.50	0	0.00	144.00	11	1,484	0.74%
2018/09/05	10	145.60	4	147.75	145.50	6	1,462	0.41%
2018/09/04	16	150.72	4	149.63	150.00	12	1,435	0.84%
2018/09/03	14	154.54	0	0.00	156.00	14	1,389	1.01%
2018/08/31	1	158.50	9	157.17	159.00	-8	1,376	-0.58%
2018/08/30	6	154.75	0	0.00	155.00	6	1,356	0.44%
2018/08/29	0	0.00	35	158.56	158.00	-35	1,344	-2.60%
2018/08/28	23	153.52	0	0.00	155.00	23	1,319	1.74%
2018/08/27	55	155.85	0	0.00	155.50	55	1,291	4.26%
2018/08/24	25	156.56	3	159.00	158.00	22	1,239	1.77%
2018/08/23	21	157.48	15	161.03	161.00	6	1,205	0.50%
2018/08/22	1	157.00	2	160.00	158.50	-1	1,172	-0.09%
2018/08/21	10	155.50	36	159.36	160.00	-26	1,121	-2.32%
2018/08/20	40	156.31	76	161.34	155.00	-36	1,073	-3.35%
2018/08/17	0	0.00	3	150.17	150.50	-3	948	-0.32%
2018/08/16	2	149.50	22	151.82	148.00	-20	910	-2.20%
2018/08/15	0	0.00	27	148.93	149.50	-27	840	-3.21%
2018/08/14	11	145.23	1	144.50	148.50	10	809	1.24%
2018/08/13	11	148.27	17	148.56	147.00	-6	758	-0.79%
2018/08/10	0	0.00	3	143.00	144.50	-3	674	-0.44%
2018/08/09	1	140.00	0	0.00	139.00	1	628	0.16%
2018/08/08	0	0.00	3	141.00	140.50	-3	635	-0.47%
2018/08/07	0	0.00	1.3	138.76	139.00	-1.3	612	-0.21%
2018/08/06	0	0.00	1	139.00	138.50	-1	619	-0.16%
2018/08/03	3	136.50	0	0.00	138.00	3	619	0.48%
2018/08/02	6	137.75	2.1	139.16	136.50	3.9	628	0.63%
2018/08/01	64	137.20	0	0.00	138.00	64	622	10.28%
2018/07/27	23	135.80	0	0.00	135.50	23	632	3.64%
2018/07/26	0	0.00	1	137.50	135.50	-1	640	-0.16%
2018/07/25	1.2	135.09	0	0.00	136.00	1.2	659	0.19%
2018/07/23	1	137.00	7	137.71	138.00	-6	669	-0.90%
2018/07/19	0	0.00	1	136.00	134.00	-1	667	-0.15%
2018/07/18	0	0.00	1	136.50	135.00	-1	671	-0.15%
2018/07/17	1	133.50	0	0.00	134.00	1	683	0.15%
2018/07/13	57	131.23	0	0.00	131.50	57	750	7.59%
2018/07/12	0	0.00	1	136.50	137.50	-1	751	-0.13%
2018/07/11	0	0.00	1	137.00	137.00	-1	745	-0.13%
2018/07/10	3	137.00	2	137.50	138.50	1	745	0.13%
2018/07/09	0	0.00	1	135.00	137.00	-1	768	-0.13%
2018/07/06	1	134.00	0	0.00	134.00	1	769	0.13%
2018/07/05	0	0.00	2	137.25	137.00	-2	770	-0.26%
2018/07/04	1	137.00	0	0.00	137.00	1	778	0.13%
2018/07/03	9	137.56	2	137.00	137.00	7	790	0.89%
2018/07/02	46	137.26	1	137.00	138.00	45	789	5.70%
2018/06/29	1	135.00	0	0.00	137.00	1	780	0.13%
2018/06/28	1	133.50	0	0.00	134.50	1	772	0.13%
2018/06/27	0	0.00	1	136.00	133.50	-1	770	-0.13%
2018/06/22	0	0.00	5	132.50	130.50	-5	770	-0.65%
2018/06/21	2	133.75	0	0.00	133.00	2	777	0.26%
2018/06/20	5	134.00	0	0.00	134.50	5	786	0.64%
2018/06/15	1	135.00	2	135.50	135.00	-1	812	-0.12%
2018/06/14	0	0.00	1	137.50	136.50	-1	810	-0.12%
2018/06/13	1	136.00	0	0.00	137.00	1	808	0.12%
2018/06/12	1	137.00	0	0.00	136.00	1	832	0.12%
2018/06/04	0	0.00	1	138.00	138.50	-1	841	-0.12%
2018/05/28	0	0.00	1	135.50	136.50	-1	874	-0.11%
2018/05/11	1	138.00	0	0.00	138.50	1	927	0.11%
2018/05/08	0	0.00	1	140.50	140.00	-1	930	-0.11%
2018/05/04	0	0.00	2	140.25	140.50	-2	925	-0.22%
2018/05/03	1	142.50	0	0.00	143.00	1	922	0.11%
2018/05/02	1	146.00	1	142.00	143.00	0	938	0.00%
2018/04/24	0	0.00	1.2	136.72	138.00	-1.2	1,064	-0.11%
2018/04/23	1	140.00	0	0.00	137.00	1	1,052	0.10%
2018/04/19	1	142.50	6	144.25	144.00	-5	1,013	-0.49%
2018/04/18	0	0.00	13	140.00	139.00	-13	958	-1.36%
2018/04/17	3	138.00	2	139.00	139.50	1	951	0.11%
2018/04/16	0	0.00	5	141.30	140.50	-5	949	-0.53%
2018/04/13	14	140.68	2	140.75	140.50	12	955	1.26%
2018/04/12	0	0.00	1	138.00	137.50	-1	924	-0.11%
2018/04/10	0	0.00	1	137.00	137.50	-1	930	-0.11%
2018/04/03	1	135.50	0	0.00	136.50	1	905	0.11%
2018/03/31	0	0.00	1	138.00	137.50	-1	898	-0.11%
2018/03/30	0	0.00	3	137.67	137.50	-3	900	-0.33%
2018/03/28	1	135.50	0	0.00	134.50	1	886	0.11%
2018/03/27	0	0.00	1	138.50	138.50	-1	878	-0.11%
2018/03/26	0	0.00	0	136.00	136.50	0	864	0.00%
2018/03/23	0	0.00	1	137.50	136.00	-1	853	-0.12%
2018/03/22	0	0.00	1	137.50	136.50	-1	846	-0.12%
2018/03/21	2	136.00	0	0.00	136.00	2	834	0.24%
2018/03/20	0	0.00	1	134.00	133.50	-1	821	-0.12%
2018/03/19	1	133.50	0	0.00	133.50	1	820	0.12%
2018/03/16	1	129.00	2	130.00	131.00	-1	816	-0.12%
2018/03/15	0	0.00	0	131.00	129.50	0	794	0.00%
2018/03/14	1	130.00	0	0.00	130.50	1	795	0.13%
2018/03/12	0	0.00	1	132.50	133.00	-1	783	-0.13%
2018/03/08	2	132.00	0	0.00	131.50	2	792	0.25%
2018/02/26	0	0.00	1	135.00	137.50	-1	773	-0.13%
2018/02/22	0	0.00	1	132.00	132.00	-1	759	-0.13%
2018/02/09	1	126.00	3	124.67	128.50	-2	775	-0.26%
2018/02/08	0	0.00	3	129.00	129.00	-3	776	-0.39%
2018/02/06	0	0.00	1	125.50	126.00	-1	784	-0.13%
2018/02/05	2	127.50	0	0.00	127.50	2	800	0.25%
2018/01/25	2	135.00	2	137.50	134.50	0	794	0.00%
2018/01/24	1	139.50	2	140.50	140.50	-1	772	-0.13%
2018/01/23	0	0.00	2	138.00	138.00	-2	769	-0.26%
2018/01/22	1	139.00	11	140.18	139.00	-10	765	-1.31%
2018/01/19	2	136.75	3	137.33	138.00	-1	739	-0.14%
2018/01/18	15	138.97	11	138.77	140.00	4	708	0.56%
2018/01/15	0	0.00	1	129.00	129.00	-1	612	-0.16%
2018/01/12	0	0.00	1	129.50	129.50	-1	629	-0.16%
2018/01/10	1	131.50	5	131.50	131.50	-4	705	-0.57%
2018/01/09	1	131.00	3	130.83	130.50	-2	713	-0.28%
2018/01/08	0	0.00	2	128.75	129.00	-2	725	-0.28%
2018/01/05	0	0.00	1	129.00	129.00	-1	729	-0.14%
2018/01/04	1	128.00	1	129.50	129.50	0	730	0.00%