致茂 (2360)-台新券商分點個股進出

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

致茂

(2360)

可現股當沖

股價
248.0
漲跌
▼3.0
漲幅
-1.20%
成交量
2,640張
產業
上市其他電子類股
416人加入追蹤

立即追蹤
本地時間:13:30

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

致茂 (2360)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/16	0	0.00	22	246.64	248.00	-22	3,032	-0.73%
2024/04/15	5.1	251.28	15.1	251.30	251.00	-10	3,017	-0.33%
2024/04/12	8.4	261.85	2.1	259.64	259.50	6.3	3,019	0.21%
2024/04/11	8.1	255.38	2.4	255.44	254.00	5.7	3,013	0.19%
2024/04/10	17	262.97	11.3	265.44	259.00	5.8	2,997	0.19%
2024/04/09	3.1	250.73	3.2	252.50	251.50	-0.1	2,986	0.00%
2024/04/08	3.2	254.97	3	256.17	253.00	0.2	2,990	0.01%
2024/04/03	3.1	252.06	5.3	253.44	254.00	-2.2	2,979	-0.07%
2024/04/02	3	255.00	2.2	255.53	256.00	0.9	2,983	0.03%
2024/04/01	3	254.83	4.5	255.65	255.00	-1.5	2,990	-0.05%
2024/03/29	0.2	253.00	1	255.00	255.00	-0.9	2,992	-0.03%
2024/03/28	2	252.50	6	252.50	252.50	-4	2,985	-0.13%
2024/03/27	21.3	255.42	20.1	255.14	256.00	1.2	2,974	0.04%
2024/03/26	32.3	258.94	38.1	256.68	252.50	-5.8	2,940	-0.20%
2024/03/25	12	258.04	6.2	258.81	257.50	5.8	2,894	0.20%
2024/03/22	15.9	259.80	11.7	261.79	260.50	4.3	2,905	0.15%
2024/03/21	28.5	266.88	8.4	267.05	267.50	20	2,894	0.69%
2024/03/20	11.6	256.02	1	258.00	253.50	10.5	2,894	0.36%
2024/03/19	3.1	257.38	4	260.13	259.50	-1	2,931	-0.03%
2024/03/18	15.5	257.47	6	257.08	256.00	9.5	2,974	0.32%
2024/03/15	22.6	256.21	2.2	253.38	253.00	20.3	3,103	0.65%
2024/03/14	3.1	254.48	13.3	255.55	254.00	-10.3	3,112	-0.33%
2024/03/13	25.7	259.94	60.5	256.23	260.00	-34.9	3,088	-1.13%
2024/03/12	17.3	263.23	10.1	265.53	265.00	7.2	3,028	0.24%
2024/03/11	15	269.43	34.1	270.35	269.50	-19.1	2,987	-0.64%
2024/03/08	85	273.87	91.2	274.98	269.00	-6.2	2,942	-0.21%
2024/03/07	99	274.37	125.3	279.36	285.00	-26.2	2,828	-0.93%	大賣/
2024/03/06	51.2	270.76	23.7	269.12	275.00	27.5	2,644	1.04%
2024/03/05	30.2	259.08	69	252.83	265.00	-38.8	2,522	-1.54%
2024/03/04	44.4	241.97	7.7	242.15	244.00	36.7	2,428	1.51%
2024/03/01	2	235.50	7	236.93	234.00	-5	2,420	-0.21%
2024/02/29	10	232.85	23	231.91	233.00	-13	2,416	-0.54%
2024/02/27	11.4	230.04	33.3	232.83	229.50	-21.9	2,399	-0.91%
2024/02/26	19.9	240.75	47.3	237.82	237.00	-27.4	2,347	-1.17%
2024/02/23	28.7	241.39	71.1	240.65	239.00	-42.4	2,292	-1.85%
2024/02/22	25.6	233.22	47.3	234.45	231.50	-21.7	2,199	-0.99%
2024/02/21	113.4	229.55	33.9	229.47	227.50	79.5	2,138	3.72%	大買/
2024/02/20	8.7	220.91	33.7	222.02	222.00	-25	2,103	-1.19%
2024/02/19	3	214.17	2	214.75	212.50	1	2,081	0.05%
2024/02/16	20.1	211.35	3	210.17	212.50	17.1	2,118	0.81%
2024/02/15	161.2	206.66	4.1	207.65	206.50	157.1	2,114	7.43%	大買/鉅額交易
2024/02/05	1	208.97	184.6	208.56	208.00	-183.6	2,099	-8.74%	大賣/鉅額交易
2024/02/02	16.2	199.81	4.1	200.90	203.50	12.2	2,146	0.57%
2024/02/01	18.9	196.28	10.1	196.91	196.50	8.8	2,186	0.40%
2024/01/31	5	202.50	8	203.13	200.50	-3	2,142	-0.14%
2024/01/30	4.3	203.49	1	204.50	203.00	3.3	2,133	0.15%
2024/01/29	8	202.81	2.1	204.00	205.50	6	2,119	0.28%
2024/01/26	3.1	201.20	1	200.50	201.50	2.1	2,141	0.10%
2024/01/25	63.4	207.07	105.2	206.00	203.50	-41.8	2,154	-1.94%	大賣/
2024/01/24	6.4	213.91	3	212.83	210.50	3.4	2,171	0.16%
2024/01/23	33	216.97	2.1	217.24	216.00	31	2,195	1.41%
2024/01/22	174	215.68	3.1	216.66	216.00	170.9	2,194	7.79%	大買/鉅額交易
2024/01/19	99.1	213.47	0	0.00	211.50	99.1	2,189	4.53%
2024/01/18	2.1	213.49	2	211.75	214.00	0.1	2,177	0.00%
2024/01/17	58	212.07	2.5	211.40	211.50	55.5	2,173	2.56%
2024/01/16	5	212.40	1	212.50	210.50	4	2,173	0.18%
2024/01/15	31.4	215.90	1.2	215.67	215.50	30.2	2,153	1.40%
2024/01/12	4.3	213.87	1	212.50	212.50	3.3	2,185	0.15%
2024/01/11	22.3	216.85	4.2	215.26	215.50	18.1	2,269	0.80%
2024/01/10	0.2	217.50	2.1	219.98	217.50	-1.9	2,300	-0.08%
2024/01/09	1.4	216.90	8.1	218.11	216.50	-6.7	2,322	-0.29%
2024/01/08	6.1	213.25	0.2	214.31	213.00	5.9	2,324	0.26%
2024/01/05	0	215.00	1	216.00	215.50	-1	2,360	-0.04%
2024/01/04	0.1	213.50	0	0.00	215.00	0.1	2,496	0.00%
2024/01/03	4.3	214.88	3	214.33	212.00	1.3	2,532	0.05%
2024/01/02	2.1	214.95	1.3	214.87	215.00	0.8	2,512	0.03%
2023/12/29	1	216.00	2.2	215.00	213.00	-1.2	2,531	-0.05%
2023/12/28	0.1	211.00	1	212.00	212.00	-0.9	2,545	-0.04%
2023/12/27	3.1	210.70	4.1	211.59	211.50	-1	2,556	-0.04%
2023/12/26	0.1	208.50	1.2	209.00	208.50	-1.1	2,575	-0.04%
2023/12/25	1	207.50	0.1	208.00	207.00	0.9	2,619	0.03%
2023/12/22	0	0.00	1	208.00	207.50	-1	2,644	-0.04%
2023/12/21	23.4	205.05	0	0.00	205.00	23.4	2,660	0.88%
2023/12/20	3.2	208.81	1	208.50	209.00	2.2	2,670	0.08%
2023/12/19	4.1	212.49	5	211.90	207.00	-0.9	2,678	-0.03%
2023/12/18	4.7	208.70	43.1	208.81	207.00	-38.5	2,666	-1.44%
2023/12/15	6.3	213.62	12.1	213.80	211.00	-5.8	2,669	-0.22%
2023/12/14	5.3	207.22	20.6	207.17	210.00	-15.3	2,648	-0.58%
2023/12/13	12.1	198.83	15.2	199.44	198.00	-3.1	2,589	-0.12%
2023/12/12	32.3	194.53	25	196.72	194.00	7.3	2,556	0.29%
2023/12/11	7.1	212.32	1	210.00	209.50	6.1	2,429	0.25%
2023/12/08	7	210.93	4	213.50	212.00	3	2,429	0.12%
2023/12/07	1	212.00	0	0.00	212.50	1	2,437	0.04%
2023/12/06	1	212.50	1	214.00	215.00	0	2,425	0.00%
2023/12/05	1	213.50	20.4	216.27	212.00	-19.4	2,426	-0.80%
2023/12/04	2	216.50	9	216.11	216.00	-7	2,416	-0.29%
2023/12/01	1	216.00	7.1	217.91	216.50	-6.1	2,412	-0.25%
2023/11/30	7.4	214.43	8.2	214.38	215.00	-0.8	2,400	-0.03%
2023/11/29	25.3	210.26	7.2	211.65	211.50	18.1	2,393	0.75%
2023/11/28	9.2	211.51	2.1	212.21	211.00	7.1	2,377	0.30%
2023/11/27	11.2	216.38	42	216.19	213.50	-30.8	2,383	-1.29%
2023/11/24	8.4	220.02	2	220.25	219.50	6.4	2,388	0.27%
2023/11/22	5.3	211.57	13	212.31	211.50	-7.8	2,337	-0.33%
2023/11/21	35.3	213.10	1.1	213.08	213.00	34.2	2,386	1.43%
2023/11/20	21	210.98	13.1	209.96	211.00	7.9	2,467	0.32%
2023/11/17	9.4	205.68	12.3	203.63	206.00	-2.9	2,499	-0.12%
2023/11/16	5.1	208.47	10	209.20	208.00	-4.9	2,491	-0.20%
2023/11/15	18.7	213.75	27	209.84	206.50	-8.4	2,476	-0.34%
2023/11/14	9.1	206.55	2	207.50	208.00	7.1	2,440	0.29%
2023/11/13	9.8	207.35	5	205.10	205.00	4.8	2,446	0.20%
2023/11/10	4.2	207.61	1	207.50	208.50	3.2	2,435	0.13%
2023/11/09	7.2	211.75	3.5	211.86	212.50	3.7	2,398	0.15%
2023/11/08	4.1	218.74	9	217.67	218.50	-4.9	2,345	-0.21%
2023/11/07	5.5	218.14	2	218.75	217.50	3.5	2,386	0.15%
2023/11/06	10.2	220.21	2	220.25	219.50	8.2	2,427	0.34%
2023/11/03	6	213.75	5.1	214.91	214.50	1	2,443	0.04%
2023/11/02	19	211.05	4.2	210.76	210.50	14.8	2,449	0.60%
2023/11/01	13.2	209.67	40	207.44	211.00	-26.8	2,415	-1.11%
2023/10/31	14.1	227.65	5.1	230.70	218.00	9	2,367	0.38%
2023/10/30	0	225.50	3	224.00	224.00	-3	2,377	-0.13%
2023/10/27	51.4	221.78	0	0.00	220.00	51.4	2,473	2.08%
2023/10/26	1.2	224.23	4.3	225.44	224.50	-3.1	2,531	-0.12%
2023/10/25	18.4	227.11	1	229.49	228.50	17.3	2,570	0.67%
2023/10/24	1.1	222.03	2.1	224.14	225.50	-1	2,583	-0.04%
2023/10/23	2.1	222.71	1	222.00	221.50	1.1	2,572	0.04%
2023/10/20	30.3	222.91	5	220.32	221.50	25.3	2,647	0.95%
2023/10/19	59.6	219.37	4.1	219.77	218.00	55.6	2,656	2.09%
2023/10/18	2.1	224.14	5.1	221.92	224.00	-3	2,644	-0.11%
2023/10/17	3.3	232.00	1	228.50	229.50	2.3	2,628	0.09%
2023/10/16	53.5	231.39	3	229.67	229.00	50.5	2,618	1.93%
2023/10/13	9.5	234.17	237	234.18	233.00	-227.5	2,632	-8.64%	大賣/鉅額交易
2023/10/12	108.9	233.88	41.1	231.03	236.00	67.9	2,671	2.54%	大買/
2023/10/11	10.6	257.28	3	254.00	253.00	7.6	2,587	0.29%
2023/10/06	0	0.00	0	269.50	269.50	0	2,608	0.00%
2023/10/05	0	0.00	8	266.50	269.50	-8	2,666	-0.30%
2023/10/04	4	266.61	2	265.00	265.50	2	2,684	0.08%
2023/10/03	3	275.33	0	0.00	276.00	3	2,660	0.11%
2023/10/02	9	278.89	13	281.84	281.50	-4	2,721	-0.15%
2023/09/28	6	274.75	9	276.72	276.00	-3	2,725	-0.11%
2023/09/27	7	269.21	6	270.92	274.00	1	2,711	0.04%
2023/09/26	8	273.31	11.1	272.47	271.50	-3.1	2,751	-0.11%
2023/09/25	2	268.52	4.1	271.98	271.50	-2.1	2,752	-0.08%
2023/09/22	0	261.50	2	258.75	264.00	-2	2,748	-0.07%
2023/09/21	3	256.33	0	0.00	255.50	3	2,750	0.11%
2023/09/20	0.1	262.50	1.5	262.74	261.50	-1.4	2,748	-0.05%
2023/09/19	4	254.02	1	256.50	255.00	3	2,747	0.11%
2023/09/18	1.2	256.65	1	258.50	256.50	0.2	2,781	0.01%
2023/09/15	2.2	264.90	1	264.50	261.50	1.2	2,807	0.04%
2023/09/14	5	260.50	0	0.00	261.50	5	2,801	0.18%
2023/09/13	4.3	259.44	4	260.77	261.50	0.2	2,797	0.01%
2023/09/12	0.3	265.00	14	266.43	266.50	-13.7	2,813	-0.49%
2023/09/11	1	270.01	0	0.00	270.00	1	2,847	0.04%
2023/09/08	2	270.02	1	276.50	272.00	1	2,912	0.04%
2023/09/07	1	276.00	0	277.50	275.50	1	2,971	0.03%
2023/09/06	11.1	274.72	0	0.00	276.00	11.1	2,987	0.37%
2023/09/05	2	276.75	3	278.50	276.50	-1	3,011	-0.03%
2023/09/04	2	278.00	1	279.96	278.00	1	3,022	0.03%
2023/09/01	6.4	271.96	59	272.69	272.00	-52.6	3,017	-1.74%
2023/08/31	74.2	281.06	1	281.50	280.00	73.2	3,019	2.42%
2023/08/30	2.1	285.16	10.1	286.27	285.50	-8	3,000	-0.27%
2023/08/29	3	281.17	1	279.50	282.00	2	3,044	0.07%
2023/08/28	7.3	280.54	0.1	280.00	278.00	7.2	3,090	0.23%
2023/08/25	9.2	282.42	6	281.58	281.50	3.2	3,152	0.10%
2023/08/24	37	295.91	24.4	296.10	295.00	12.6	3,118	0.40%
2023/08/23	66.1	281.93	15	282.33	280.00	51	3,132	1.63%
2023/08/22	2	276.50	8.1	277.90	276.50	-6.1	3,163	-0.19%
2023/08/21	3	266.00	0	0.00	266.50	3	3,145	0.10%
2023/08/18	0	0.00	0.1	273.50	266.00	-0.1	3,157	0.00%
2023/08/17	3	271.00	4	272.25	272.50	-1	3,136	-0.03%
2023/08/16	3.3	263.46	3.1	262.85	267.50	0.2	3,130	0.01%
2023/08/15	6	270.31	17	269.30	270.50	-11	3,135	-0.35%
2023/08/14	3	257.50	0	0.00	256.50	3	3,111	0.10%
2023/08/11	0	265.00	2	266.00	262.00	-2	3,128	-0.06%
2023/08/10	13	260.54	2	254.81	259.00	11	3,075	0.36%
2023/08/09	3	270.17	4.1	270.23	272.50	-1.1	3,023	-0.03%
2023/08/08	6.1	274.20	9.3	277.61	275.00	-3.2	2,994	-0.11%
2023/08/07	7	271.86	2.4	269.27	271.50	4.6	2,963	0.16%
2023/08/04	4.1	257.99	9.1	258.66	261.50	-5	2,938	-0.17%
2023/08/02	15.3	269.85	36.6	267.41	261.50	-21.3	2,908	-0.73%
2023/08/01	19.7	283.52	48.1	285.75	282.00	-28.4	2,867	-0.99%
2023/07/31	129.7	286.75	113.2	280.93	276.00	16.5	2,781	0.59%	大買/大賣/
2023/07/28	9.1	281.51	31.9	281.19	289.00	-22.8	2,741	-0.83%
2023/07/27	19.3	269.43	0	0.00	270.00	19.3	2,707	0.71%
2023/07/26	6	276.83	3	281.33	276.00	3	2,711	0.11%
2023/07/25	16	284.53	38.3	284.63	279.00	-22.3	2,793	-0.80%
2023/07/24	2	279.50	4	277.50	275.50	-2	2,715	-0.07%
2023/07/21	6	271.42	17.1	276.20	279.50	-11.1	2,680	-0.42%
2023/07/20	12.7	262.36	3	265.00	268.00	9.7	2,611	0.37%
2023/07/19	3.5	271.99	6	271.84	269.50	-2.6	2,585	-0.10%
2023/07/18	9	264.19	2	265.00	266.50	7	2,585	0.27%
2023/07/17	36.8	269.02	9	268.06	267.50	27.8	2,558	1.09%
2023/07/14	30.1	281.41	9.5	277.26	282.00	20.7	2,476	0.83%
2023/07/13	13.2	275.43	3	273.50	266.50	10.2	2,412	0.42%
2023/07/12	144.4	275.54	14.4	273.85	271.50	130	2,346	5.54%	大買/鉅額交易
2023/07/11	4	262.38	2	262.00	261.00	2	2,284	0.09%
2023/07/10	0	251.50	16	253.25	251.50	-16	2,243	-0.71%
2023/07/07	213.1	259.67	13	258.85	256.50	200.1	2,241	8.93%	大買/鉅額交易
2023/07/06	2.2	265.16	9	264.22	264.00	-6.8	2,176	-0.31%
2023/07/05	3	272.97	19.1	271.02	270.50	-16.1	2,155	-0.75%
2023/07/04	31.3	270.04	82	271.74	272.00	-50.7	2,143	-2.36%
2023/07/03	5	255.10	56	254.79	256.50	-51	2,093	-2.44%
2023/06/30	3	248.67	11.3	246.80	250.50	-8.3	2,080	-0.40%
2023/06/29	1	245.50	0	245.00	246.00	1	2,071	0.05%
2023/06/28	1	247.00	35	245.34	242.50	-34	2,077	-1.64%
2023/06/27	1.1	247.86	5	246.10	244.50	-4	2,088	-0.19%
2023/06/26	2.1	242.61	1	247.56	249.00	1	2,083	0.05%
2023/06/21	4.2	248.87	3	250.50	252.00	1.2	2,086	0.06%
2023/06/20	3	257.67	44	256.64	255.00	-41	2,111	-1.94%
2023/06/19	3	255.84	6.1	256.98	258.00	-3.1	2,124	-0.15%
2023/06/16	25.1	251.45	14	251.18	258.00	11.1	2,115	0.53%
2023/06/15	8	255.25	8	251.58	255.00	0	2,084	0.00%
2023/06/14	17	247.44	9.2	249.09	246.00	7.8	2,066	0.38%
2023/06/13	109.3	244.98	10	240.25	246.00	99.3	2,029	4.89%	大買/
2023/06/12	7	230.85	6	229.00	228.00	1	1,995	0.05%
2023/06/09	13	227.35	3	227.83	228.00	10	2,027	0.49%
2023/06/08	0	0.00	1	226.00	225.00	-1	2,003	-0.05%
2023/06/07	0	0.00	10.1	224.99	228.00	-10.1	2,020	-0.50%
2023/06/06	1	221.50	3.1	221.80	223.50	-2.1	2,016	-0.10%
2023/06/05	0.1	220.00	2	219.50	219.00	-1.9	2,007	-0.09%
2023/06/02	5.1	219.53	241	219.73	219.00	-235.9	2,003	-11.77%	大賣/鉅額交易
2023/06/01	14	223.35	12.1	224.04	225.50	2	1,946	0.10%
2023/05/31	11	230.36	11.2	231.78	233.00	-0.2	1,901	-0.01%
2023/05/30	20	225.50	17	226.53	226.00	3	1,849	0.16%
2023/05/29	17.1	227.77	8.1	228.54	226.50	9.1	1,890	0.48%
2023/05/26	13	208.38	40.7	207.68	217.00	-27.7	1,815	-1.52%
2023/05/25	1	198.50	0	0.00	197.50	1	1,751	0.06%
2023/05/24	12	194.88	15	194.00	194.50	-3	1,741	-0.17%
2023/05/23	0.2	198.35	1	202.00	198.00	-0.8	1,748	-0.04%
2023/05/22	1	206.00	3	203.69	201.00	-2	1,752	-0.12%
2023/05/19	1	200.00	10.3	199.57	201.50	-9.3	1,740	-0.54%
2023/05/18	3	196.00	4	195.75	196.00	-1	1,719	-0.06%
2023/05/17	4	193.88	25.2	193.66	194.50	-21.2	1,700	-1.24%
2023/05/12	0	0.00	3	187.01	188.50	-3	1,691	-0.18%
2023/05/11	3.2	184.41	4	185.00	183.50	-0.8	1,693	-0.05%
2023/05/10	0	188.50	0	0.00	190.00	0	1,691	0.00%
2023/05/09	2.3	188.07	4	190.25	190.50	-1.7	1,696	-0.10%
2023/05/08	25.2	191.32	2.1	191.00	191.00	23.2	1,690	1.37%
2023/05/05	2	188.78	2.3	189.93	190.00	-0.3	1,683	-0.02%
2023/05/04	2.5	189.64	5.4	188.32	189.50	-2.9	1,669	-0.17%
2023/05/03	3.6	184.79	1	183.50	183.50	2.6	1,650	0.16%
2023/05/02	16.1	191.84	217.1	190.66	191.50	-201	1,642	-12.24%	大賣/鉅額交易
2023/04/28	9	190.56	36.7	190.24	190.00	-27.7	1,620	-1.71%
2023/04/26	0	0.00	4.7	176.93	178.00	-4.7	1,540	-0.30%
2023/04/25	3.2	173.81	0.3	173.00	173.00	2.9	1,529	0.19%
2023/04/24	1	176.00	0.1	177.50	176.50	0.9	1,539	0.06%
2023/04/21	2	180.25	6.3	179.43	178.00	-4.3	1,551	-0.28%
2023/04/20	2	174.25	4.2	175.74	175.50	-2.2	1,528	-0.14%
2023/04/19	6	175.00	1	174.00	174.00	5	1,525	0.33%
2023/04/17	5	177.90	1	177.00	177.00	4	1,555	0.26%
2023/04/14	2.2	180.44	0.1	180.00	178.00	2.1	1,554	0.13%
2023/04/13	0	0.00	9.1	179.50	179.50	-9.1	1,547	-0.58%
2023/04/12	5.1	176.50	2	176.75	177.00	3.1	1,541	0.20%
2023/04/11	3.1	177.34	2	177.50	178.00	1.1	1,534	0.07%
2023/04/10	10.1	179.74	70	179.08	177.00	-60	1,515	-3.95%
2023/04/07	2.4	180.83	3.1	181.31	180.50	-0.7	1,504	-0.04%
2023/04/06	6.1	174.91	3	176.33	177.50	3.1	1,481	0.21%
2023/03/31	3.2	178.06	46	178.17	177.50	-42.8	1,473	-2.90%
2023/03/30	2.1	178.71	1	178.00	178.00	1.1	1,468	0.07%
2023/03/29	1	178.00	3.1	177.73	178.50	-2.1	1,457	-0.14%
2023/03/28	12	181.16	9	179.06	177.50	3	1,456	0.21%
2023/03/27	2.6	177.88	1.1	178.34	178.50	1.4	1,430	0.10%
2023/03/24	10.1	181.59	9.2	180.63	181.50	0.9	1,424	0.07%
2023/03/23	3.3	175.89	20.7	174.03	179.00	-17.4	1,374	-1.26%
2023/03/22	4.1	169.88	5.6	170.78	171.00	-1.5	1,325	-0.11%
2023/03/21	6	168.25	1.9	168.24	168.00	4.1	1,301	0.32%
2023/03/20	2	164.50	2.4	165.64	165.00	-0.4	1,286	-0.03%
2023/03/17	7.4	164.67	0.2	166.09	164.00	7.2	1,316	0.55%
2023/03/16	5.2	163.84	27.2	164.21	163.50	-22	1,287	-1.71%
2023/03/15	8.2	167.28	9.5	168.07	167.50	-1.3	1,260	-0.10%
2023/03/14	26.8	168.76	0.5	169.12	168.00	26.2	1,228	2.14%
2023/03/13	13	173.01	124.1	172.85	173.50	-111.2	1,185	-9.38%	大賣/鉅額交易
2023/03/10	5.1	174.51	3	177.30	175.00	2.1	1,184	0.18%
2023/03/09	6.1	179.49	2.7	178.45	178.00	3.4	1,201	0.28%
2023/03/08	3.3	178.39	140.5	178.01	179.50	-137.1	1,214	-11.29%	大賣/鉅額交易
2023/03/07	4.9	179.80	5	180.80	180.50	-0.1	1,207	-0.01%
2023/03/06	0	0.00	5.2	182.29	183.00	-5.2	1,193	-0.44%
2023/03/03	4.1	178.93	1.5	179.52	178.50	2.6	1,180	0.22%
2023/03/02	7.1	177.68	2	178.00	178.50	5.1	1,177	0.43%
2023/03/01	24.8	175.92	267.6	177.07	178.50	-242.8	1,157	-20.98%	大賣/鉅額交易
2023/02/24	37.6	186.27	37	192.96	184.50	0.6	1,085	0.06%
2023/02/23	48	197.47	4.2	196.53	197.50	43.9	1,021	4.29%
2023/02/22	0	0.00	1.1	194.27	195.00	-1.1	1,009	-0.11%
2023/02/21	3	194.50	53.2	195.79	196.00	-50.2	1,006	-4.99%
2023/02/17	1	188.50	5.3	191.35	193.00	-4.3	1,003	-0.43%
2023/02/16	2.3	186.81	0.1	189.00	191.00	2.2	1,030	0.22%
2023/02/15	1.5	188.93	0	0.00	189.00	1.5	1,057	0.14%
2023/02/14	1.1	191.00	2	192.75	191.50	-0.9	1,076	-0.08%
2023/02/13	1	191.00	3.4	193.00	189.00	-2.4	1,096	-0.21%
2023/02/10	0	0.00	2.1	191.24	190.00	-2.1	1,098	-0.19%
2023/02/09	8.3	190.50	0	0.00	190.50	8.3	1,111	0.75%
2023/02/08	1	190.00	1.3	192.38	192.50	-0.3	1,111	-0.02%
2023/02/07	0.4	190.19	0.4	192.00	188.50	0	1,117	0.00%
2023/02/06	0	0.00	1	191.00	191.50	-1	1,124	-0.09%
2023/02/03	5	189.90	0.3	190.00	190.50	4.7	1,156	0.41%
2023/02/02	5	190.90	6.5	192.54	191.50	-1.5	1,157	-0.13%
2023/02/01	3.3	185.99	1	188.00	186.00	2.3	1,151	0.20%
2023/01/31	1.2	185.09	1	186.00	185.00	0.2	1,159	0.02%
2023/01/30	0.4	182.96	0	0.00	184.00	0.4	1,154	0.04%
2023/01/17	8	179.94	67	179.46	181.00	-59	1,148	-5.14%
2023/01/16	8.1	183.33	6	183.50	183.00	2.1	1,135	0.18%
2023/01/13	0.3	190.25	0	0.00	186.50	0.3	1,140	0.03%
2023/01/12	3	189.33	7.3	188.79	188.50	-4.3	1,154	-0.37%
2023/01/11	4.3	185.02	0	0.00	181.00	4.3	1,146	0.37%
2023/01/10	0.1	194.50	1.1	193.00	193.50	-1	1,143	-0.08%
2023/01/09	0	0.00	1	192.00	193.50	-1	1,148	-0.09%
2023/01/06	0	0.00	11.6	194.82	193.50	-11.6	1,159	-1.00%
2023/01/05	2.1	186.50	1	186.50	186.50	1.1	1,161	0.09%
2023/01/04	1	183.50	28	182.93	183.50	-27	1,176	-2.30%
2022/12/30	30	182.87	0	0.00	181.00	30	1,241	2.42%
2022/12/29	2	182.50	2	179.50	183.00	0	1,244	0.00%
2022/12/28	0	181.50	0	0.00	179.50	0	1,265	0.00%
2022/12/27	0	0.00	1	183.00	183.50	-1	1,289	-0.08%
2022/12/23	1	175.00	6	179.50	179.00	-5	1,326	-0.38%
2022/12/22	0.1	178.50	1	177.00	178.00	-1	1,358	-0.07%
2022/12/21	0	0.00	2	178.00	177.50	-2	1,375	-0.15%
2022/12/20	1	180.50	2.1	183.05	180.00	-1.1	1,396	-0.08%
2022/12/19	20	181.38	13	180.00	180.50	7	1,405	0.50%
2022/12/16	1	182.00	8	181.07	184.50	-7	1,422	-0.49%
2022/12/15	1	178.50	0	0.00	180.00	1	1,447	0.07%
2022/12/14	7	179.57	0	0.00	180.00	7	1,494	0.47%
2022/12/13	2	178.75	15	179.67	178.50	-13	1,502	-0.87%
2022/12/12	1.3	177.28	2	177.99	178.50	-0.7	1,545	-0.05%
2022/12/09	33.3	177.20	38.1	178.42	177.50	-4.8	1,622	-0.29%
2022/12/08	3	186.83	0	0.00	190.00	3	1,651	0.18%
2022/12/07	8	186.31	2	188.25	189.00	6	1,712	0.35%
2022/12/06	15.2	191.71	40.4	189.99	188.50	-25.2	1,810	-1.39%
2022/12/05	3	193.17	1	193.00	191.00	2	1,875	0.11%
2022/12/02	1.2	196.95	3.4	197.69	195.50	-2.1	1,890	-0.11%
2022/12/01	11.3	201.66	57	201.08	197.00	-45.7	1,897	-2.41%
2022/11/30	5.1	197.14	6.2	198.33	198.50	-1.1	1,880	-0.06%
2022/11/29	9.2	189.38	4	192.00	189.50	5.2	1,876	0.27%
2022/11/28	0	0.00	2.2	189.42	190.00	-2.2	1,885	-0.11%
2022/11/25	6	186.41	0	0.00	185.00	6	1,894	0.32%
2022/11/24	1.1	185.45	2	188.29	190.00	-0.9	1,917	-0.05%
2022/11/23	3.1	185.01	0	0.00	185.00	3.1	1,917	0.16%
2022/11/21	0.1	188.94	0	0.00	188.00	0.1	1,912	0.01%
2022/11/18	3	188.83	3	189.33	188.00	0	1,910	0.00%
2022/11/17	9.4	188.42	2.3	188.57	188.50	7.1	1,906	0.37%
2022/11/16	1	191.00	1	192.00	192.00	0	1,890	0.00%
2022/11/15	1	193.00	2	192.00	193.50	-1	1,865	-0.05%
2022/11/14	19	196.34	58	194.16	193.50	-39	1,851	-2.11%
2022/11/11	10.3	194.20	9.3	194.78	194.00	1	1,825	0.05%
2022/11/10	0.8	187.70	1	189.00	188.00	-0.2	1,789	-0.01%
2022/11/09	1	184.50	1.2	186.37	185.50	-0.2	1,779	-0.01%
2022/11/08	0.1	180.40	2.1	180.54	180.50	-1.9	1,760	-0.11%
2022/11/07	0	0.00	1	177.00	180.00	-1	1,754	-0.06%
2022/11/04	2	175.25	0	0.00	175.00	2	1,750	0.11%
2022/11/02	5	176.10	0	0.00	176.00	5	1,754	0.29%
2022/11/01	8	175.75	6	179.00	173.50	2	1,734	0.12%
2022/10/31	5	178.00	5	178.00	176.50	0	1,697	0.00%
2022/10/28	3	173.00	5	173.40	173.00	-2	1,686	-0.12%
2022/10/27	2	169.75	3	170.67	171.50	-1	1,688	-0.06%
2022/10/26	1.1	169.18	0	0.00	169.50	1.1	1,683	0.07%
2022/10/24	0	0.00	4	171.88	171.00	-4	1,730	-0.23%
2022/10/21	2	172.75	3	171.00	169.50	-1	1,734	-0.06%
2022/10/20	2.2	172.94	0	0.00	174.00	2.2	1,731	0.12%
2022/10/18	7	177.86	6.6	176.16	176.00	0.4	1,699	0.03%
2022/10/17	6	182.42	4	182.63	182.50	2	1,681	0.12%
2022/10/14	4	184.13	4	182.75	181.50	0	1,667	0.00%
2022/10/13	3.1	177.96	2	178.50	177.00	1.1	1,650	0.07%
2022/10/12	0.2	172.00	0	0.00	173.50	0.2	1,611	0.01%
2022/10/11	8.3	173.32	4	171.13	169.00	4.3	1,593	0.27%
2022/10/07	0	0.00	15	185.27	186.00	-15	1,550	-0.97%
2022/10/06	0	0.00	14	187.07	186.50	-14	1,534	-0.91%
2022/10/05	8	189.13	2	189.75	186.50	6	1,532	0.39%
2022/10/04	1	184.00	0.1	183.00	184.00	1	1,514	0.06%
2022/10/03	6	178.33	7	176.71	176.50	-1	1,492	-0.07%
2022/09/30	8.1	178.55	6.6	176.48	180.00	1.5	1,484	0.10%
2022/09/29	3.1	179.15	4	180.00	179.00	-1	1,477	-0.06%
2022/09/28	6	180.92	8	179.56	178.00	-2	1,442	-0.14%
2022/09/27	3.5	182.49	3	183.00	184.00	0.5	1,428	0.03%
2022/09/26	11.6	181.27	14	181.68	180.00	-2.5	1,425	-0.17%
2022/09/23	6.2	187.11	6	186.58	186.00	0.2	1,412	0.01%
2022/09/22	85.4	188.32	20	188.43	192.00	65.4	1,402	4.66%
2022/09/21	7.1	193.07	8	191.19	190.50	-0.9	1,374	-0.07%
2022/09/20	4	196.63	4.2	198.14	196.50	-0.2	1,335	-0.01%
2022/09/19	8.1	198.41	6	199.58	196.00	2.1	1,319	0.16%
2022/09/16	69	197.38	80	200.03	198.50	-11	1,270	-0.86%
2022/09/15	35	203.01	43	204.36	202.50	-8	1,193	-0.67%
2022/09/14	43.2	198.43	25.1	199.26	200.00	18.1	1,118	1.61%
2022/09/13	77.1	204.36	94.1	203.13	203.50	-17.1	1,050	-1.62%
2022/09/12	58	194.82	23	195.91	193.50	35	949	3.69%
2022/09/08	0	0.00	1.1	184.36	184.50	-1.1	885	-0.12%
2022/09/07	1	181.83	1	181.00	180.00	0	860	0.00%
2022/09/06	5	179.40	6	179.17	175.00	-1	841	-0.12%
2022/09/05	5	175.30	5	174.21	175.00	0	807	0.00%
2022/09/02	6	180.00	1.1	179.68	176.00	4.9	782	0.63%
2022/09/01	0	0.00	6	185.67	187.50	-6	757	-0.79%
2022/08/31	2	189.00	1.1	186.15	188.50	0.9	743	0.12%
2022/08/30	0	183.50	2	182.50	183.00	-2	715	-0.28%
2022/08/29	0	0.00	3	178.50	178.50	-3	708	-0.42%
2022/08/26	1.1	181.94	0	0.00	182.00	1.1	712	0.15%
2022/08/24	0.1	176.00	0.2	178.00	177.50	0	714	0.00%
2022/08/23	0	0.00	1	179.00	180.00	-1	717	-0.14%
2022/08/22	0	0.00	0.2	181.00	179.50	-0.2	719	-0.02%
2022/08/18	2.2	180.15	0	0.00	182.50	2.2	722	0.30%
2022/08/16	1	183.00	0	0.00	184.00	1	709	0.14%
2022/08/15	8	180.25	0	0.00	182.00	8	694	1.15%
2022/08/12	54	185.40	8	186.00	185.50	46	684	6.72%
2022/08/11	7	183.79	2.8	184.60	183.00	4.2	680	0.61%
2022/08/10	0	0.00	4	179.25	180.00	-4	672	-0.59%
2022/08/09	3	177.33	5	177.10	177.50	-2	666	-0.30%
2022/08/04	0	0.00	4	170.75	173.50	-4	662	-0.60%
2022/08/03	4.1	170.08	0	0.00	173.50	4.1	677	0.60%
2022/08/02	2	170.25	0	0.00	173.50	2	667	0.30%
2022/08/01	8	174.88	9	175.28	175.50	-1	647	-0.15%
2022/07/29	10	170.25	15.1	168.63	172.00	-5.1	601	-0.85%
2022/07/28	3	156.50	3.1	155.68	156.50	-0.1	578	-0.02%
2022/07/27	2	150.25	0	0.00	152.00	2	569	0.35%
2022/07/25	2	153.00	0	0.00	153.50	2	564	0.35%
2022/07/22	1	161.00	1.1	161.05	161.00	-0.1	570	-0.02%
2022/07/21	1.1	160.18	0	0.00	163.00	1.1	576	0.19%
2022/07/20	0	0.00	1	161.00	160.50	-1	587	-0.17%
2022/07/18	0	0.00	2.1	156.76	157.50	-2.1	588	-0.36%
2022/07/15	2.1	153.29	0	0.00	152.00	2.1	586	0.36%
2022/07/12	0	0.00	1	152.00	150.50	-1	580	-0.17%
2022/07/07	0	0.00	0.1	141.08	141.50	-0.1	582	-0.02%
2022/07/05	1	140.50	1	145.00	142.50	0	604	0.00%
2022/07/04	2	139.25	1.2	136.92	139.50	0.8	618	0.13%
2022/07/01	0.3	143.00	0	0.00	142.00	0.3	602	0.05%
2022/06/30	2	151.75	2	152.50	153.00	0	593	0.00%
2022/06/29	1.1	154.00	1	155.00	154.50	0.1	588	0.02%
2022/06/28	3	166.83	3	165.50	160.50	0	577	0.00%
2022/06/21	0	0.00	3	159.33	160.50	-3	555	-0.54%
2022/06/20	5	157.30	3	156.17	156.50	2	563	0.36%
2022/06/17	1	158.50	1	157.50	158.50	0	560	0.00%
2022/06/15	0	0.00	1	165.00	166.50	-1	554	-0.18%
2022/06/13	1	163.00	0	0.00	163.00	1	575	0.17%
2022/06/10	1	168.00	0	0.00	169.00	1	579	0.17%
2022/06/08	0	0.00	1	170.00	170.50	-1	591	-0.17%
2022/06/07	3	171.83	1	172.00	168.50	2	595	0.34%
2022/06/06	1	167.00	2.1	169.76	169.50	-1.1	599	-0.18%
2022/06/01	1	166.00	1	166.50	165.00	0	615	0.00%
2022/05/31	0	0.00	1.1	163.36	166.50	-1.1	623	-0.18%
2022/05/30	0.1	164.50	0.1	164.00	164.50	0	625	0.01%
2022/05/26	1	155.50	1	156.00	155.50	0	640	0.00%
2022/05/25	1	153.00	0	0.00	153.00	1	653	0.15%
2022/05/19	2	156.50	5	158.30	158.00	-3	674	-0.44%
2022/05/18	2	159.50	0	0.00	159.00	2	674	0.30%
2022/05/17	2	158.75	1	160.50	159.50	1	669	0.15%
2022/05/16	0	0.00	0	162.13	158.00	0	669	-0.01%
2022/05/12	0	0.00	2	154.50	153.00	-2	674	-0.30%
2022/05/11	2.2	152.50	0	0.00	152.00	2.2	668	0.33%
2022/05/10	0	0.00	1	156.00	159.00	-1	662	-0.15%
2022/05/05	0	0.00	2	168.50	168.00	-2	702	-0.28%
2022/04/27	0	0.00	1	154.50	156.50	-1	776	-0.13%
2022/04/26	5.1	156.72	2	156.25	158.00	3.1	782	0.40%
2022/04/25	0.1	162.00	0.3	161.00	162.00	-0.2	778	-0.03%
2022/04/15	0	0.00	1	167.00	167.00	-1	1,089	-0.09%
2022/04/14	1	170.00	0	0.00	169.50	1	1,121	0.09%
2022/04/12	5	162.60	0	0.00	163.50	5	1,111	0.45%
2022/04/11	52	166.31	0.1	166.00	166.00	51.9	1,084	4.79%
2022/04/08	16.5	169.50	0	0.00	169.00	16.5	1,063	1.55%
2022/04/06	1	177.50	0	0.00	179.00	1	1,038	0.10%
2022/04/01	0.2	177.25	0	0.00	177.00	0.2	1,031	0.02%
2022/03/29	0	0.00	1	179.00	178.00	-1	1,049	-0.10%
2022/03/24	0	0.00	9	179.39	181.00	-9	1,073	-0.84%
2022/03/23	1	177.50	0	0.00	178.00	1	1,083	0.09%
2022/03/22	8	177.31	0	0.00	176.50	8	1,069	0.75%
2022/03/21	1	177.50	0	0.00	178.50	1	1,065	0.09%
2022/03/18	1	177.50	0	0.00	177.50	1	1,066	0.09%
2022/03/17	1	178.50	1	178.50	177.50	0	1,063	0.00%
2022/03/16	4	169.76	0	0.00	170.50	4	1,052	0.38%
2022/03/15	50	177.90	0	0.00	176.00	50	1,040	4.80%
2022/03/14	1	178.00	0	0.00	177.50	1	1,035	0.10%
2022/03/11	0	180.00	22	178.59	180.00	-22	1,029	-2.14%
2022/03/10	4	180.63	6	181.50	180.50	-2	1,027	-0.19%
2022/03/09	22.3	176.19	6	176.50	176.50	16.3	1,021	1.60%
2022/03/08	2.4	179.81	0.1	182.00	177.00	2.3	1,016	0.22%
2022/03/07	50	187.23	0	0.00	187.00	50	1,009	4.95%
2022/03/04	12	189.63	0	0.00	189.50	12	1,024	1.17%
2022/03/03	0.2	196.83	1	194.00	195.00	-0.8	1,015	-0.08%
2022/03/02	1	192.50	1	193.50	195.50	0	1,015	0.00%
2022/03/01	0	195.00	1	192.00	194.00	-1	1,009	-0.10%
2022/02/25	55	186.75	0	0.00	188.50	55	998	5.51%
2022/02/24	3	187.85	4	189.00	187.00	-1	987	-0.10%
2022/02/22	2	195.50	1.4	196.45	194.50	0.6	977	0.06%
2022/02/21	0.1	198.00	0	0.00	198.50	0.1	974	0.01%
2022/02/18	3	200.00	1	200.00	200.00	2	974	0.21%
2022/02/17	1.1	203.07	0.3	204.52	203.00	0.8	977	0.08%
2022/02/15	1.2	200.77	0	200.00	199.50	1.1	974	0.11%
2022/02/14	3.3	201.09	2	200.51	199.50	1.3	969	0.13%
2022/02/11	0	206.50	1	208.00	208.00	-1	973	-0.10%
2022/02/10	8.1	206.76	7	206.85	211.00	1	974	0.11%
2022/02/09	1	220.00	2	218.00	217.50	-1	970	-0.10%
2022/02/08	2	217.99	0	0.00	218.00	2	972	0.21%
2022/02/07	1	219.00	5	217.20	219.00	-4	964	-0.41%
2022/01/26	2	208.25	1	209.00	212.00	1	949	0.11%
2022/01/25	6	211.42	2	207.00	206.00	4	950	0.42%
2022/01/24	0.1	215.00	24.1	215.85	217.50	-24	951	-2.52%
2022/01/21	4.2	210.19	6	212.08	213.00	-1.8	951	-0.19%
2022/01/20	3.1	220.26	19.1	221.11	218.00	-16	924	-1.73%
2022/01/19	0	220.50	8	220.06	220.50	-8	907	-0.88%
2022/01/18	5	217.90	1	217.00	218.00	4	910	0.44%
2022/01/17	7	215.71	7	214.14	216.00	0	909	0.00%
2022/01/14	6.1	205.99	15.4	208.60	207.00	-9.3	898	-1.04%
2022/01/13	10	217.18	12.1	215.38	213.00	-2.1	880	-0.24%
2022/01/12	33	217.36	22	220.36	221.50	11	846	1.30%
2022/01/11	47	232.39	48.4	232.31	232.50	-1.4	744	-0.18%
2022/01/10	27	224.43	20.1	224.48	225.50	6.9	647	1.07%
2022/01/07	5.5	213.50	12.3	212.82	211.00	-6.8	606	-1.11%
2022/01/06	2	198.00	1	200.00	198.50	1	580	0.17%
2022/01/05	3.1	199.19	6	200.58	199.00	-2.9	579	-0.50%
2022/01/04	1	199.00	1	199.50	199.00	0	579	0.00%
2022/01/03	1	200.00	0	0.00	199.00	1	588	0.17%
2021/12/30	4	200.25	0.1	199.50	200.00	3.9	601	0.65%
2021/12/29	4.1	202.49	1	202.00	203.50	3.1	633	0.48%
2021/12/28	0	0.00	5	205.10	205.50	-5	654	-0.76%
2021/12/27	1	206.50	4.1	204.78	207.50	-3.1	659	-0.47%
2021/12/24	3	202.00	19.1	204.73	205.00	-16.1	660	-2.44%
2021/12/23	5	203.10	11.3	202.19	206.00	-6.3	661	-0.95%
2021/12/22	2.1	193.96	10.1	191.93	195.00	-8	637	-1.26%
2021/12/21	1	184.00	3	188.00	188.00	-2	621	-0.32%
2021/12/20	3	184.17	0	0.00	186.00	3	629	0.48%
2021/12/17	1	187.50	3	186.50	187.00	-2	626	-0.32%
2021/12/16	0	0.00	1	184.50	184.00	-1	619	-0.16%
2021/12/15	1	183.50	0	0.00	183.00	1	633	0.16%
2021/12/14	1	184.50	0.2	184.50	183.00	0.8	639	0.13%
2021/12/13	0	0.00	3	185.50	186.00	-3	642	-0.47%
2021/12/09	1	183.50	4	183.25	181.50	-3	647	-0.46%
2021/12/08	1	184.00	6	185.25	184.50	-5	646	-0.77%
2021/12/07	1	185.00	5	185.50	185.50	-4	644	-0.62%
2021/12/06	0	0.00	2	185.50	188.00	-2	643	-0.31%
2021/12/03	2	181.50	8	181.13	182.00	-6	642	-0.93%
2021/12/02	1	180.50	4	181.25	181.00	-3	645	-0.46%
2021/12/01	3.3	181.44	3	180.33	184.00	0.3	643	0.05%
2021/11/30	16	185.81	4	187.25	185.50	12	635	1.89%
2021/11/29	4	183.13	1	182.00	183.00	3	616	0.49%
2021/11/26	6	185.42	7.1	184.87	185.00	-1.1	616	-0.18%
2021/11/25	1	182.00	1	184.88	185.00	0	608	-0.01%
2021/11/24	1	182.00	0	0.00	182.00	1	601	0.17%
2021/11/23	8.1	182.07	0	0.00	184.00	8.1	604	1.35%
2021/11/22	1	185.00	10	184.60	185.00	-9	611	-1.47%
2021/11/19	8.1	182.93	0	0.00	181.50	8.1	611	1.32%
2021/11/18	1	187.04	7	188.43	187.00	-6	601	-0.99%
2021/11/17	1	188.00	2	189.50	189.50	-1	605	-0.17%
2021/11/16	2	188.00	2	189.00	189.50	0	603	0.00%
2021/11/15	0	0.00	4	190.63	190.50	-4	600	-0.67%
2021/11/12	1	190.00	1	190.00	188.50	0	611	0.00%
2021/11/11	1	190.00	0	0.00	188.00	1	613	0.16%
2021/11/10	3.1	190.00	0	0.00	190.50	3.1	618	0.49%
2021/11/08	4	189.62	1	188.50	189.00	3	612	0.49%
2021/11/05	0	0.00	2	188.50	189.00	-2	612	-0.33%
2021/11/04	0	0.00	1	189.00	189.00	-1	613	-0.16%
2021/11/03	5	190.20	4	190.13	189.00	1	612	0.16%
2021/11/02	13.3	188.96	12	189.13	188.00	1.3	606	0.21%
2021/11/01	2	188.75	4	187.63	188.50	-2	602	-0.33%
2021/10/29	5	184.10	2	184.25	181.00	3	599	0.50%
2021/10/28	5	184.90	2	186.25	184.50	3	592	0.51%
2021/10/27	3	180.83	0	0.00	181.00	3	589	0.51%
2021/10/26	9	182.44	9	181.39	182.00	0	602	0.00%
2021/10/25	9	175.00	1	174.50	174.50	8	589	1.36%
2021/10/22	1	180.50	0	0.00	180.00	1	585	0.17%
2021/10/21	1	182.50	1	183.00	183.00	0	593	0.00%
2021/10/20	1	181.50	0	0.00	183.00	1	591	0.17%
2021/10/19	0	0.00	1	185.00	186.00	-1	593	-0.17%
2021/10/18	0	0.00	1	181.00	180.00	-1	591	-0.17%
2021/10/15	0	0.00	1	178.50	182.00	-1	599	-0.17%
2021/10/14	4	178.00	0	0.00	178.50	4	618	0.65%
2021/10/13	0	0.00	1	181.00	183.50	-1	652	-0.15%
2021/10/12	1	182.50	3	183.33	184.00	-2	690	-0.29%
2021/10/08	12	185.88	3	186.17	186.00	9	703	1.28%
2021/10/07	9	190.83	12	190.17	190.00	-3	706	-0.42%
2021/10/06	32	189.80	40	189.66	190.00	-8	709	-1.13%
2021/10/05	20	181.45	20	179.00	181.00	0	710	0.00%
2021/10/04	0	0.00	1	176.50	178.50	-1	693	-0.14%
2021/09/29	5	176.80	5	175.00	174.00	0	683	0.00%
2021/09/28	1	180.00	0	180.50	180.50	1	678	0.15%
2021/09/27	2	183.25	27	182.72	182.50	-25	688	-3.63%
2021/09/23	1	179.50	3	180.00	180.00	-2	684	-0.29%
2021/09/22	5	175.90	0	0.00	179.00	5	680	0.73%
2021/09/17	1	175.00	3	178.17	183.00	-2	667	-0.30%
2021/09/16	6	175.42	3	176.83	176.50	3	664	0.45%
2021/09/10	2	177.00	0	0.00	177.00	2	673	0.30%
2021/09/08	2	175.75	0	0.00	176.00	2	679	0.29%
2021/09/07	0	0.00	3	180.50	180.00	-3	681	-0.44%
2021/09/06	0	0.00	1	183.50	183.50	-1	683	-0.15%
2021/09/03	0	0.00	2.4	180.50	179.50	-2.4	684	-0.36%
2021/09/01	1	181.00	1	181.00	182.00	0	707	0.00%
2021/08/31	1	180.00	0	0.00	179.50	1	710	0.14%
2021/08/30	1	181.00	0	0.00	181.50	1	717	0.14%
2021/08/27	1	179.00	0	0.00	179.00	1	723	0.14%
2021/08/26	1	180.00	0	0.00	181.00	1	731	0.14%
2021/08/20	1	178.00	0	0.00	177.50	1	742	0.13%
2021/08/19	0	0.00	0	179.00	177.50	0	748	0.00%
2021/08/18	0.2	180.00	0	0.00	181.50	0.2	751	0.03%
2021/08/17	1.2	176.02	1	176.50	175.50	0.2	746	0.03%
2021/08/16	0.1	179.90	0	0.00	179.50	0.1	751	0.01%
2021/08/12	0	0.00	1	180.00	180.00	-1	747	-0.13%
2021/08/11	3	178.33	0	0.00	176.50	3	747	0.40%
2021/08/10	2	181.50	2	181.50	181.00	0	747	0.00%
2021/08/06	1	188.00	1	188.50	189.00	0	767	0.00%
2021/08/05	8	187.56	3	188.67	186.00	5	785	0.64%
2021/08/04	12	190.96	0	0.00	190.00	12	798	1.50%
2021/08/03	0.1	193.50	0	0.00	193.50	0.1	805	0.01%
2021/08/02	2	194.25	0	0.00	194.00	2	803	0.25%
2021/07/30	8	195.19	4	197.50	196.50	4	804	0.50%
2021/07/28	6	196.17	2	195.25	196.00	4	821	0.49%
2021/07/27	1	204.00	4	203.75	204.00	-3	846	-0.35%
2021/07/26	5	204.30	3.1	204.94	206.50	1.9	860	0.22%
2021/07/23	2	205.00	8	206.63	203.50	-6	887	-0.68%
2021/07/22	4	204.88	2	204.50	205.00	2	893	0.22%
2021/07/21	2	203.75	4	205.13	205.00	-2	897	-0.22%
2021/07/20	8.1	204.18	30	200.35	204.50	-21.9	910	-2.40%
2021/07/19	61.1	212.03	31.1	211.95	212.00	30	926	3.24%
2021/07/16	8	208.31	14.1	209.05	210.50	-6.1	903	-0.68%
2021/07/15	4	202.00	1	200.00	201.50	3	874	0.34%
2021/07/14	0	0.00	4	203.38	203.00	-4	866	-0.46%
2021/07/13	2	201.75	2	201.25	201.00	0	870	0.00%
2021/07/12	8.1	206.25	8.1	205.69	206.50	0	859	0.00%
2021/07/09	0	0.00	8	197.38	196.50	-8	833	-0.96%
2021/07/08	4	193.50	1	194.00	194.00	3	837	0.36%
2021/07/07	1	196.50	0	0.00	196.00	1	851	0.12%
2021/07/06	0.2	196.50	0	0.00	195.50	0.2	870	0.02%
2021/07/05	0	0.00	1.1	196.00	197.00	-1.1	916	-0.12%
2021/07/02	2.1	194.00	0	0.00	193.50	2.1	942	0.22%
2021/07/01	1	197.50	8.3	199.01	198.50	-7.3	937	-0.78%
2021/06/30	0	0.00	1	190.50	191.50	-1	945	-0.11%
2021/06/29	4.1	189.46	0	0.00	190.00	4.1	953	0.43%
2021/06/28	3	190.17	0	0.00	190.50	3	963	0.31%
2021/06/25	4	194.13	2	198.00	191.50	2	969	0.21%
2021/06/24	4.1	193.68	1	196.00	196.50	3.1	971	0.32%
2021/06/23	1	190.00	0.1	191.00	191.00	0.9	989	0.10%
2021/06/22	4	194.00	15	194.93	193.00	-11	990	-1.11%
2021/06/21	0.1	194.50	1	193.00	195.00	-0.9	994	-0.09%
2021/06/18	2	197.50	0	0.00	194.50	2	1,009	0.20%
2021/06/17	0	0.00	10	200.15	198.00	-10	1,018	-0.98%
2021/06/16	0	0.00	1.1	198.95	200.00	-1.1	1,030	-0.10%
2021/06/15	0.1	198.00	11	199.18	198.50	-11	1,037	-1.06%
2021/06/11	0	0.00	1	198.00	199.50	-1	1,055	-0.09%
2021/06/10	0	0.00	2	200.50	201.00	-2	1,076	-0.19%
2021/06/09	3	196.17	1	196.50	198.00	2	1,078	0.19%
2021/06/08	0	0.00	3.1	195.65	196.00	-3.1	1,072	-0.29%
2021/06/07	0	0.00	1	193.00	193.50	-1	1,076	-0.09%
2021/06/03	2	189.50	4	192.13	194.50	-2	1,086	-0.18%
2021/06/02	0	0.00	1	188.00	188.50	-1	1,087	-0.09%
2021/06/01	0	0.00	3	191.33	189.00	-3	1,095	-0.27%
2021/05/31	2.1	187.52	1	190.00	188.50	1.1	1,112	0.10%
2021/05/27	1	187.50	5	191.70	193.00	-4	1,139	-0.35%
2021/05/26	1	191.49	5.3	190.57	189.00	-4.2	1,178	-0.36%
2021/05/25	3	191.50	1	194.00	192.50	2	1,186	0.17%
2021/05/24	1	188.00	5	189.68	189.00	-4	1,197	-0.34%
2021/05/21	0	0.00	1	189.50	183.00	-1	1,216	-0.08%
2021/05/20	1	186.00	10	185.65	185.50	-9	1,239	-0.73%
2021/05/19	3	183.83	1	185.00	185.00	2	1,269	0.16%
2021/05/18	2	185.50	3	187.33	186.50	-1	1,309	-0.08%
2021/05/17	3.1	179.65	2	181.50	180.00	1.1	1,362	0.08%
2021/05/14	1	185.00	8	185.13	189.00	-7	1,371	-0.51%
2021/05/13	7.1	177.90	7.3	176.40	179.50	-0.2	1,363	-0.01%
2021/05/12	12	171.20	15.9	168.83	166.00	-3.9	1,354	-0.29%
2021/05/11	3	178.33	2	178.70	178.50	1	1,366	0.07%
2021/05/10	1	180.50	8	180.19	181.00	-7	1,389	-0.50%
2021/05/07	2	182.75	0	0.00	183.50	2	1,432	0.14%
2021/05/06	8	179.00	4	180.00	182.00	4	1,468	0.27%
2021/05/05	7.2	182.03	0	0.00	179.00	7.2	1,482	0.49%
2021/05/04	4.2	184.17	3	183.67	183.00	1.2	1,534	0.08%
2021/05/03	1	190.00	4.4	191.09	186.50	-3.4	1,544	-0.22%
2021/04/29	24.4	197.90	7	196.36	194.00	17.4	1,593	1.09%
2021/04/28	1.1	205.84	2.4	203.04	206.00	-1.3	1,572	-0.08%
2021/04/27	8.1	204.87	7	204.86	205.00	1.1	1,575	0.07%
2021/04/26	3.8	206.43	13	207.81	208.00	-9.2	1,591	-0.58%
2021/04/23	7	203.79	21.1	202.50	205.00	-14.1	1,588	-0.89%
2021/04/22	0	0.00	1.1	194.73	195.00	-1.1	1,575	-0.07%
2021/04/21	0.2	192.00	7.2	192.11	192.50	-7	1,579	-0.44%
2021/04/20	1.2	190.63	6	190.92	191.50	-4.9	1,664	-0.29%
2021/04/19	5	191.60	9	191.67	192.00	-4	1,783	-0.22%
2021/04/16	3	186.50	0	0.00	186.00	3	1,804	0.17%
2021/04/15	4.1	184.10	0	0.00	184.00	4.1	1,806	0.22%
2021/04/14	0.1	186.00	1.2	187.00	185.00	-1.1	1,805	-0.06%
2021/04/13	26.6	185.83	3.5	185.12	184.00	23.1	1,807	1.28%
2021/04/12	7.1	190.33	5	191.40	188.00	2.1	1,802	0.12%
2021/04/09	20.2	201.30	20	201.65	197.00	0.2	1,799	0.01%
2021/04/08	5	195.80	3.2	195.22	197.00	1.8	1,757	0.10%
2021/04/07	2	192.00	2	192.50	192.50	0	1,741	0.00%
2021/04/06	4.5	193.90	4	194.63	194.00	0.5	1,740	0.03%
2021/04/01	5	189.50	7	190.50	192.00	-2	1,726	-0.12%
2021/03/31	4.1	186.88	0	0.00	188.50	4.1	1,713	0.24%
2021/03/30	6	190.75	2	190.75	191.50	4	1,705	0.23%
2021/03/29	4	189.75	3	191.50	190.50	1	1,701	0.06%
2021/03/26	4.4	191.18	4	191.25	192.00	0.4	1,700	0.02%
2021/03/25	1	185.50	1	183.00	186.00	0	1,687	0.00%
2021/03/24	4	185.62	0	0.00	185.50	4	1,720	0.23%
2021/03/23	2	187.50	2	187.00	186.50	0	1,720	0.00%
2021/03/22	3	184.67	1	183.50	184.00	2	1,720	0.12%
2021/03/19	4	183.50	2	186.50	185.00	2	1,735	0.12%
2021/03/18	3	187.00	6.1	187.27	188.50	-3.1	1,729	-0.18%
2021/03/17	6.2	186.10	5	187.80	185.50	1.2	1,746	0.07%
2021/03/16	5.1	184.82	0	0.00	184.00	5.1	1,774	0.29%
2021/03/15	6.3	186.27	2	186.00	185.00	4.3	1,798	0.24%
2021/03/12	2.3	191.22	0	0.00	190.50	2.3	1,812	0.12%
2021/03/11	1	192.50	6	191.00	192.00	-5	1,826	-0.27%
2021/03/10	12.1	190.33	5	190.60	189.50	7.1	1,821	0.39%
2021/03/09	3.1	191.27	0	0.00	189.50	3.1	1,820	0.17%
2021/03/08	9	197.83	2	198.50	194.50	7	1,821	0.38%
2021/03/05	24.1	194.12	2	196.75	196.00	22.1	1,862	1.18%
2021/03/04	5.1	199.78	4	200.63	198.00	1.1	1,861	0.06%
2021/03/03	2	204.75	3.2	204.41	205.00	-1.2	1,852	-0.06%
2021/03/02	5	209.50	7.2	206.26	204.50	-2.2	1,839	-0.12%
2021/02/26	11.3	202.83	32	204.66	204.50	-20.8	1,833	-1.13%
2021/02/25	9	211.17	3	209.50	209.50	6	1,800	0.33%
2021/02/24	3	217.00	5	216.50	214.00	-2	1,802	-0.11%
2021/02/23	16	215.97	10.3	216.78	217.00	5.8	1,793	0.32%
2021/02/22	12	219.58	9.2	220.20	223.00	2.8	1,773	0.16%
2021/02/19	5	218.80	21	216.10	218.50	-16	1,749	-0.91%
2021/02/18	32.4	215.91	8	215.69	215.50	24.4	1,723	1.42%
2021/02/17	6	215.05	23.8	221.27	227.00	-17.7	1,690	-1.05%
2021/02/05	8	209.13	8	208.56	206.50	0	1,632	0.00%
2021/02/04	10.1	211.56	11	212.55	214.50	-1	1,618	-0.06%
2021/02/03	8	212.06	2	212.75	214.00	6	1,609	0.37%
2021/02/02	43	210.52	41	211.11	215.00	2	1,612	0.12%
2021/02/01	16	198.31	19	197.03	200.50	-3	1,595	-0.19%
2021/01/29	9.3	197.94	34	193.71	189.00	-24.8	1,579	-1.57%
2021/01/28	24.8	204.38	35	203.27	201.50	-10.3	1,566	-0.65%
2021/01/27	9.1	214.81	7	214.64	216.00	2.1	1,531	0.14%
2021/01/26	43	223.72	38.1	221.60	219.00	4.9	1,508	0.32%
2021/01/25	15.1	216.30	6	215.67	217.00	9.1	1,463	0.62%
2021/01/22	31.2	211.45	25.4	211.00	216.00	5.8	1,476	0.39%
2021/01/21	4	197.38	21	193.55	198.00	-17	1,416	-1.20%
2021/01/20	10	195.95	4	195.63	193.50	6	1,408	0.43%
2021/01/19	6	196.25	16	196.84	199.50	-10	1,400	-0.71%
2021/01/18	8	185.56	8	186.81	188.00	0	1,370	0.00%
2021/01/15	14	196.04	4	193.50	190.50	10	1,366	0.73%
2021/01/14	5.1	201.47	6	202.67	201.00	-0.9	1,367	-0.07%
2021/01/13	47	201.15	27	200.65	205.00	20	1,352	1.48%
2021/01/12	40	191.98	32.2	194.84	200.00	7.8	1,267	0.62%
2021/01/11	5	177.50	20.2	178.99	182.00	-15.2	1,144	-1.33%
2021/01/08	3	172.00	6	172.25	172.00	-3	1,114	-0.27%
2021/01/07	7	172.14	1	171.50	172.50	6	1,113	0.54%
2021/01/06	71	176.42	2	176.50	176.50	69	1,105	6.24%
2021/01/05	0	0.00	8	175.51	180.00	-8	1,101	-0.73%
2021/01/04	8.2	173.88	47.2	174.82	177.00	-39	1,101	-3.54%
2020/12/31	3	169.33	1	171.50	168.00	2	1,083	0.18%
2020/12/30	2	169.75	1	169.00	170.00	1	1,079	0.09%
2020/12/29	12.1	169.24	73	167.60	168.00	-60.9	1,082	-5.63%
2020/12/28	9	171.06	5	172.00	170.00	4	1,088	0.37%
2020/12/25	1	171.00	2	172.00	171.00	-1	1,092	-0.09%
2020/12/24	0	0.00	21	171.74	171.00	-21	1,096	-1.92%
2020/12/23	3	172.50	5	173.10	172.50	-2	1,095	-0.18%
2020/12/22	2	176.00	8	174.19	171.50	-6	1,103	-0.54%
2020/12/21	2	175.25	29	175.38	176.00	-27	1,107	-2.44%
2020/12/18	27	178.94	20	178.35	174.00	7	1,099	0.64%
2020/12/17	2	175.00	10	175.95	179.00	-8	1,065	-0.75%
2020/12/16	11	177.91	7	178.07	176.00	4	1,064	0.38%
2020/12/15	5	180.50	8	178.81	180.50	-3	1,057	-0.28%
2020/12/14	11	176.73	11	177.23	176.50	0	1,034	0.00%
2020/12/11	27	174.26	15	174.37	175.00	12	1,028	1.17%
2020/12/10	25	174.82	23.2	176.39	178.00	1.9	1,003	0.18%
2020/12/09	4	171.38	21	172.29	171.50	-17	960	-1.77%
2020/12/08	6	165.50	7	164.93	166.00	-1	924	-0.11%
2020/12/07	2	161.50	7	161.57	163.00	-5	901	-0.55%
2020/12/04	2	158.00	0	0.00	157.50	2	885	0.23%
2020/12/03	0	0.00	1	158.00	158.00	-1	885	-0.11%
2020/12/02	2	160.25	3	159.83	158.50	-1	890	-0.11%
2020/12/01	10	159.30	17	157.91	159.00	-7	886	-0.79%
2020/11/30	3	152.17	1	154.00	150.00	2	846	0.24%
2020/11/27	5	151.50	1	153.00	151.00	4	848	0.47%
2020/11/26	4	154.13	0.1	154.00	153.50	3.9	862	0.45%
2020/11/25	3	155.00	1	157.00	154.50	2	870	0.23%
2020/11/24	2	154.75	1	153.50	155.00	1	881	0.11%
2020/11/23	4.1	155.51	9	155.78	155.00	-4.9	892	-0.55%
2020/11/20	0	0.00	1	152.00	152.50	-1	905	-0.11%
2020/11/18	1	150.00	0	0.00	150.00	1	923	0.11%
2020/11/17	2	149.75	0	0.00	149.00	2	930	0.22%
2020/11/16	0	0.00	2	150.00	150.50	-2	956	-0.21%
2020/11/13	0	0.00	3	148.67	149.00	-3	967	-0.31%
2020/11/12	3	147.67	1	148.00	147.00	2	979	0.20%
2020/11/11	1	147.00	5	148.10	147.50	-4	982	-0.41%
2020/11/10	4	147.00	7	146.86	146.00	-3	990	-0.30%
2020/11/09	1	145.00	0	0.00	147.00	1	983	0.10%
2020/11/06	7	145.14	2	144.75	145.00	5	973	0.51%
2020/11/05	8.2	147.23	7	147.71	147.00	1.2	964	0.12%
2020/11/04	2	141.50	6	140.50	141.50	-4	940	-0.43%
2020/11/03	2	138.50	6	140.67	140.50	-4	970	-0.41%
2020/11/02	23	135.30	18	136.19	137.00	5	992	0.50%
2020/10/30	8	140.69	3	141.50	136.00	5	983	0.51%
2020/10/29	8	143.44	6	144.50	142.50	2	947	0.21%
2020/10/28	40	147.01	4	148.38	147.00	36	950	3.79%
2020/10/27	3	147.67	0	0.00	148.00	3	982	0.31%
2020/10/26	4	149.75	1	150.50	149.50	3	992	0.30%
2020/10/23	4	148.75	1	149.00	148.00	3	1,006	0.30%
2020/10/22	9	151.17	0	0.00	147.50	9	1,007	0.89%
2020/10/21	1	151.50	39	152.99	151.50	-38	1,005	-3.78%
2020/10/20	7	152.00	0	0.00	151.50	7	1,047	0.67%
2020/10/19	0	0.00	1	156.50	156.50	-1	1,116	-0.09%
2020/10/16	0	0.00	1	155.00	153.50	-1	1,166	-0.09%
2020/10/15	3	152.67	0	0.00	153.50	3	1,214	0.25%
2020/10/13	0	0.00	4	154.50	155.50	-4	1,285	-0.31%
2020/10/12	2	154.50	2	157.50	158.50	0	1,300	0.00%
2020/10/08	0	0.00	2	155.25	156.00	-2	1,350	-0.15%
2020/10/07	0	0.00	3	154.50	154.00	-3	1,353	-0.22%
2020/10/06	4	153.38	1	158.50	154.00	3	1,360	0.22%
2020/09/30	2	150.50	0	0.00	153.00	2	1,372	0.15%
2020/09/28	4	152.75	1	151.00	152.00	3	1,388	0.22%
2020/09/25	0	0.00	3	152.17	151.00	-3	1,434	-0.21%
2020/09/24	3	151.67	14	152.07	152.00	-11	1,470	-0.75%
2020/09/23	2	158.25	0	0.00	155.00	2	1,477	0.14%
2020/09/22	4	159.75	2	161.50	157.50	2	1,485	0.13%
2020/09/21	1	165.00	6	164.92	163.00	-5	1,505	-0.33%
2020/09/18	33	163.24	2	165.00	166.00	31	1,514	2.05%
2020/09/17	1	159.50	12	160.71	162.50	-11	1,514	-0.73%
2020/09/16	0	0.00	6	161.33	160.50	-6	1,525	-0.39%
2020/09/15	1	159.00	2	159.75	160.00	-1	1,535	-0.07%
2020/09/14	1	154.50	2	158.00	159.00	-1	1,552	-0.06%
2020/09/11	4	154.00	11	154.41	156.00	-7	1,584	-0.44%
2020/09/10	7	151.93	1	151.50	151.50	6	1,593	0.38%
2020/09/09	2	151.50	0	0.00	154.50	2	1,623	0.12%
2020/09/08	9	153.39	5	154.90	153.00	4	1,637	0.24%
2020/09/07	5	152.70	3	156.00	152.00	2	1,690	0.12%
2020/09/04	3	156.67	2	158.00	157.00	1	1,715	0.06%
2020/09/02	1	160.00	0	160.50	160.50	1	1,755	0.06%
2020/09/01	2	163.25	12	166.04	163.00	-10	1,745	-0.57%
2020/08/31	1	161.00	0	0.00	161.00	1	1,728	0.06%
2020/08/28	10	166.50	9	167.17	164.50	1	1,729	0.06%
2020/08/27	1	164.00	6	164.25	165.00	-5	1,715	-0.29%
2020/08/26	7	162.07	19	164.13	164.00	-12	1,701	-0.71%
2020/08/25	9	157.56	1	158.00	158.00	8	1,682	0.48%
2020/08/24	70	156.92	5	160.10	160.00	65	1,678	3.87%
2020/08/21	1	154.00	2	155.00	155.50	-1	1,673	-0.06%
2020/08/20	5	149.40	166	149.08	151.00	-161	1,676	-9.61%	大賣/鉅額交易
2020/08/19	1	157.50	29	157.31	157.50	-28	1,649	-1.70%
2020/08/18	12	155.04	20	154.95	155.50	-8	1,632	-0.49%
2020/08/17	1	160.00	25	160.34	159.00	-24	1,640	-1.46%
2020/08/14	1	159.00	0	0.00	159.00	1	1,646	0.06%
2020/08/13	8	155.19	2	154.50	154.00	6	1,648	0.36%
2020/08/12	3	154.83	1	154.00	158.00	2	1,659	0.12%
2020/08/11	0	0.00	1	158.50	158.50	-1	1,660	-0.06%
2020/08/10	11	158.50	38	158.33	158.00	-27	1,663	-1.62%
2020/08/07	28	160.57	195	159.08	160.00	-167	1,682	-9.92%	大賣/鉅額交易
2020/08/06	27	166.65	0	0.00	163.50	27	1,661	1.62%
2020/08/05	8	170.50	3	170.00	171.00	5	1,645	0.30%
2020/08/04	33	165.97	3	166.50	167.50	30	1,638	1.83%
2020/08/03	4	167.13	9	168.17	168.00	-5	1,626	-0.31%
2020/07/31	16	166.97	2	173.00	164.50	14	1,622	0.86%
2020/07/30	4	170.75	3	171.50	169.00	1	1,600	0.06%
2020/07/29	4	167.63	1	169.00	166.00	3	1,594	0.19%
2020/07/28	7	170.64	26	169.79	171.00	-19	1,589	-1.20%
2020/07/27	59	174.12	7	173.21	170.00	52	1,602	3.25%
2020/07/24	18	175.06	8	175.31	172.00	10	1,597	0.63%
2020/07/23	7	181.86	53	180.59	185.50	-46	1,569	-2.93%
2020/07/22	12	173.92	44.1	175.01	174.00	-32.1	1,505	-2.13%
2020/07/21	9	169.06	28	169.04	170.00	-19	1,462	-1.30%
2020/07/20	37	164.45	40	164.45	162.50	-3	1,416	-0.21%
2020/07/17	6	160.50	13	161.38	160.50	-7	1,379	-0.51%
2020/07/16	23	157.26	16	158.09	159.00	7	1,374	0.51%
2020/07/15	11	158.95	47	159.03	158.00	-36	1,373	-2.62%
2020/07/14	8	152.63	0	0.00	152.00	8	1,362	0.59%
2020/07/13	3	154.33	1	153.00	153.00	2	1,375	0.15%
2020/07/10	4	155.50	1	152.50	155.00	3	1,417	0.21%
2020/07/09	10	155.15	8	153.06	153.50	2	1,426	0.14%
2020/07/08	7	156.43	0	0.00	156.50	7	1,433	0.49%
2020/07/07	8.1	157.07	3	158.17	159.00	5.1	1,443	0.35%
2020/07/06	28	158.63	8	158.63	158.00	20	1,463	1.37%
2020/07/03	6.1	156.02	24	155.04	157.00	-17.9	1,441	-1.24%
2020/07/02	3	150.00	0	0.00	151.00	3	1,407	0.21%
2020/07/01	3	152.00	8	152.63	150.00	-5	1,401	-0.36%
2020/06/30	12	150.33	4.1	151.01	151.50	7.9	1,408	0.56%
2020/06/29	2	146.25	3	146.83	148.50	-1	1,399	-0.07%
2020/06/24	4	147.00	7	147.43	147.00	-3	1,395	-0.21%
2020/06/23	8	147.81	9	150.17	147.50	-1	1,419	-0.07%
2020/06/22	3	153.83	28	152.98	151.50	-25	1,433	-1.74%
2020/06/19	3.1	152.25	3	151.17	151.50	0.1	1,443	0.01%
2020/06/18	60	152.06	33	151.12	152.00	27	1,453	1.86%
2020/06/17	17	146.53	21	146.55	148.50	-4	1,439	-0.28%
2020/06/16	29	146.78	12	145.83	144.50	17	1,450	1.17%
2020/06/15	0	0.00	3	144.00	142.00	-3	1,467	-0.20%
2020/06/12	16.2	141.45	15	143.23	142.50	1.2	1,501	0.08%
2020/06/11	6	144.83	19	144.89	146.50	-13	1,515	-0.86%
2020/06/10	7	143.21	9	143.33	143.50	-2	1,521	-0.13%
2020/06/09	5.2	143.12	18	142.69	141.50	-12.8	1,558	-0.82%
2020/06/08	19	138.42	5	138.50	139.00	14	1,581	0.89%
2020/06/05	1	139.50	3	139.00	138.00	-2	1,598	-0.13%
2020/06/04	4	137.00	8	138.00	138.50	-4	1,640	-0.24%
2020/06/03	3	135.33	8	136.94	136.50	-5	1,653	-0.30%
2020/06/02	4.1	134.64	0	0.00	135.00	4.1	1,653	0.25%
2020/06/01	0	0.00	11	134.36	135.50	-11	1,669	-0.66%
2020/05/29	5	131.40	2	132.00	131.00	3	1,686	0.18%
2020/05/28	4	133.37	1	134.00	132.00	3	1,691	0.18%
2020/05/27	7	133.86	2	134.50	133.00	5	1,705	0.29%
2020/05/26	4	133.63	4	134.50	133.50	0	1,750	0.00%
2020/05/25	0	0.00	4	132.88	133.50	-4	1,766	-0.23%
2020/05/22	16	131.31	1	131.00	130.50	15	1,791	0.84%
2020/05/21	3	137.00	17	137.35	137.00	-14	1,794	-0.78%
2020/05/20	4	134.38	8	134.06	134.50	-4	1,795	-0.22%
2020/05/19	11	131.09	0	0.00	131.00	11	1,811	0.61%
2020/05/18	2	132.50	0	0.00	133.00	2	1,804	0.11%
2020/05/15	15.2	134.97	5	134.00	135.50	10.2	1,840	0.55%
2020/05/14	9.2	131.03	16	130.63	131.00	-6.8	1,848	-0.37%
2020/05/13	8.3	134.36	5	136.10	134.00	3.3	1,842	0.18%
2020/05/11	13	139.00	3	138.67	138.00	10	1,923	0.52%
2020/05/08	3	140.50	8	141.25	139.50	-5	1,936	-0.26%
2020/05/07	4	139.88	27	139.39	140.00	-23	1,954	-1.18%
2020/05/06	20	139.40	1	138.00	138.50	19	1,991	0.95%
2020/05/05	4	139.50	23	140.41	137.50	-19	2,038	-0.93%
2020/05/04	2	137.00	20	138.43	139.50	-18	2,064	-0.87%
2020/04/30	14	139.75	64	140.57	139.00	-50	2,075	-2.41%
2020/04/29	22	140.68	5	141.10	142.00	17	2,067	0.82%
2020/04/28	11	138.00	16	138.09	140.00	-5	2,068	-0.24%
2020/04/27	27	134.57	5	135.80	134.50	22	2,085	1.05%
2020/04/24	3	130.50	1	131.50	131.00	2	2,085	0.10%
2020/04/23	8.2	132.49	0	0.00	132.00	8.2	2,086	0.39%
2020/04/22	2	130.50	5	130.20	132.00	-3	2,115	-0.14%
2020/04/21	10	131.80	140	131.98	131.50	-130	2,138	-6.08%	大賣/鉅額交易
2020/04/20	10	132.85	4	133.00	132.50	6	2,215	0.27%
2020/04/17	23.2	138.60	51	138.72	137.50	-27.8	2,303	-1.21%
2020/04/16	10	136.20	20	136.65	135.50	-10	2,271	-0.44%
2020/04/15	17	134.09	27	134.80	137.50	-10	2,310	-0.43%
2020/04/14	11	128.18	10	128.90	129.00	1	2,274	0.04%
2020/04/13	6	127.33	11	127.23	127.00	-5	2,272	-0.22%
2020/04/10	16	126.81	7	126.43	127.00	9	2,281	0.39%
2020/04/09	21	130.24	25	130.60	129.00	-4	2,337	-0.17%
2020/04/08	22	125.95	8	126.56	126.50	14	2,316	0.60%
2020/04/07	4	128.50	9	126.89	129.00	-5	2,306	-0.22%
2020/04/06	1.2	123.42	1	124.00	123.50	0.2	2,361	0.01%
2020/04/01	16	123.53	5.4	126.15	122.00	10.6	2,384	0.44%
2020/03/31	2	122.75	6	123.92	124.50	-4	2,372	-0.17%
2020/03/30	1	116.00	5	121.60	122.00	-4	2,361	-0.17%
2020/03/27	18.2	120.80	9	120.94	120.50	9.2	2,353	0.39%
2020/03/26	9	115.22	4	113.88	117.00	5	2,324	0.22%
2020/03/25	4	109.38	11	110.82	111.50	-7	2,304	-0.30%
2020/03/24	1	99.90	8	100.84	101.50	-7	2,289	-0.31%
2020/03/23	11	96.92	5	95.72	95.00	6	2,283	0.26%
2020/03/20	11	105.36	22	105.02	104.50	-11	2,296	-0.48%
2020/03/19	26	101.45	96	98.45	98.80	-70	2,309	-3.03%
2020/03/18	52	108.09	76	109.67	107.00	-24	2,281	-1.05%
2020/03/17	54	105.29	65	105.80	107.50	-11	2,246	-0.49%
2020/03/16	64	114.44	138	115.89	114.00	-74	2,183	-3.39%	大賣/
2020/03/13	6	114.50	8	115.00	124.50	-2	2,157	-0.09%
2020/03/12	8	126.37	191	123.07	123.00	-183	2,118	-8.64%	大賣/鉅額交易
2020/03/11	7	136.36	6	134.75	134.00	1	2,068	0.05%
2020/03/10	17	134.82	20	133.28	135.00	-3	2,063	-0.15%
2020/03/09	102.4	137.09	4	138.13	138.00	98.4	2,028	4.85%	大買/
2020/03/06	12	140.17	4	140.50	140.00	8	2,012	0.40%
2020/03/05	8	141.50	3	142.67	145.00	5	2,007	0.25%
2020/03/04	25	139.18	8	140.25	138.50	17	2,002	0.85%
2020/03/03	9	144.11	3	144.67	143.50	6	1,994	0.30%
2020/03/02	1.1	139.82	3	138.17	142.00	-1.9	1,990	-0.09%
2020/02/27	20	145.80	36	143.54	142.00	-16	1,980	-0.81%
2020/02/26	6	150.83	9	150.78	150.00	-3	1,929	-0.16%
2020/02/25	15	151.00	1	153.00	153.00	14	1,925	0.73%
2020/02/24	0.3	150.50	3	153.00	151.00	-2.7	1,938	-0.14%
2020/02/21	4	158.13	0	0.00	157.00	4	1,966	0.20%
2020/02/20	5	161.40	40	159.70	160.00	-35	2,010	-1.74%
2020/02/19	1	160.00	1	162.00	160.00	0	2,033	0.00%
2020/02/18	10	163.45	4	162.63	159.00	6	2,090	0.29%
2020/02/17	2	160.50	3	160.33	162.00	-1	2,054	-0.05%
2020/02/14	2	162.25	1	163.00	160.50	1	2,044	0.05%
2020/02/13	6	162.33	16	162.25	162.00	-10	2,034	-0.49%
2020/02/12	13	158.00	12	158.58	160.00	1	2,001	0.05%
2020/02/10	0	0.00	193	150.56	149.50	-193	1,965	-9.82%	大賣/鉅額交易
2020/02/07	45	154.30	17	155.03	151.50	28	1,957	1.43%
2020/02/06	22	154.18	23	155.67	155.00	-1	1,948	-0.05%
2020/02/05	4	150.13	1	152.00	151.00	3	1,969	0.15%
2020/02/04	6	147.83	2	146.50	150.00	4	2,058	0.19%
2020/02/03	1	147.00	3	145.50	146.00	-2	2,066	-0.10%
2020/01/31	2	149.00	2	150.00	150.50	0	2,075	0.00%
2020/01/30	14	150.71	7	150.79	148.00	7	2,105	0.33%
2020/01/20	5.3	158.88	0	0.00	158.50	5.3	2,123	0.25%
2020/01/17	3	160.33	2	160.00	159.50	1	2,145	0.05%
2020/01/16	10	158.80	4	159.50	160.00	6	2,155	0.28%
2020/01/15	5	165.80	5	164.70	164.00	0	2,138	0.00%
2020/01/14	25	169.22	24	168.52	168.50	1	2,126	0.05%
2020/01/13	15	162.10	45.2	163.00	168.50	-30.2	2,042	-1.48%
2020/01/10	0	0.00	9	153.17	153.50	-9	1,949	-0.46%
2020/01/09	27.2	151.17	41	152.24	153.00	-13.8	1,948	-0.71%
2020/01/08	110	147.81	1	147.00	146.00	109	1,921	5.67%	大買/鉅額交易
2020/01/07	29	146.66	7	148.29	150.50	22	1,913	1.15%
2020/01/06	17	149.91	22	148.30	147.50	-5	1,921	-0.26%
2020/01/03	25	150.00	32	149.98	148.00	-7	1,913	-0.37%
2020/01/02	2	147.00	3	147.33	146.00	-1	1,861	-0.05%
2019/12/31	2	145.00	0	0.00	145.00	2	1,848	0.11%
2019/12/30	114	144.53	32	145.23	145.50	82	1,838	4.46%	大買/
2019/12/27	7	140.57	3	140.67	142.00	4	1,774	0.23%
2019/12/26	1	138.00	5	138.60	138.00	-4	1,746	-0.23%
2019/12/25	4	137.63	1	138.50	137.50	3	1,757	0.17%
2019/12/24	1	136.00	2	137.00	137.50	-1	1,782	-0.06%
2019/12/20	0	0.00	1	137.50	136.00	-1	1,798	-0.06%
2019/12/19	2	138.50	4	138.38	138.00	-2	1,812	-0.11%
2019/12/18	49	137.64	14	138.96	139.50	35	1,876	1.87%
2019/12/17	5	135.00	1	136.50	136.50	4	1,865	0.21%
2019/12/16	8	136.38	2	136.25	135.00	6	1,851	0.32%
2019/12/13	10	135.70	0	0.00	135.50	10	1,815	0.55%
2019/12/12	9	139.61	0	0.00	137.50	9	1,792	0.50%
2019/12/11	0	0.00	3	143.00	143.00	-3	1,783	-0.17%
2019/12/10	3	142.83	5	141.70	142.50	-2	1,781	-0.11%
2019/12/09	10	142.00	18	143.08	142.00	-8	1,773	-0.45%
2019/12/06	4	141.63	10	141.10	142.00	-6	1,753	-0.34%
2019/12/05	1	140.00	1	138.00	140.00	0	1,746	0.00%
2019/12/04	6	136.25	12	137.08	137.00	-6	1,747	-0.34%
2019/12/03	3	138.83	0	0.00	137.00	3	1,748	0.17%
2019/12/02	3	138.67	2	138.50	139.50	1	1,747	0.06%
2019/11/29	8	140.88	4	141.13	139.50	4	1,756	0.23%
2019/11/28	7	143.57	5	143.80	145.00	2	1,775	0.11%
2019/11/27	10	141.50	5	141.90	142.00	5	1,848	0.27%
2019/11/26	1	140.00	19	142.37	139.50	-18	1,847	-0.97%
2019/11/25	0	0.00	4	141.13	140.50	-4	1,861	-0.21%
2019/11/22	8	141.38	1	142.00	141.50	7	1,877	0.37%
2019/11/21	4	139.00	12	138.50	141.00	-8	1,889	-0.42%
2019/11/20	14	137.71	33	139.61	136.00	-19	1,877	-1.01%
2019/11/19	37	136.73	12	137.46	136.50	25	1,839	1.36%
2019/11/18	31	132.50	3	132.33	132.50	28	1,793	1.56%
2019/11/15	36	132.57	3	131.67	131.50	33	1,756	1.88%
2019/11/14	0	0.00	1	137.50	137.50	-1	1,728	-0.06%
2019/11/13	8	137.81	7	137.71	137.00	1	1,741	0.06%
2019/11/12	8	136.94	6	137.25	137.00	2	1,771	0.11%
2019/11/11	144	137.09	1	137.00	136.50	143	1,788	8.00%	大買/鉅額交易
2019/11/08	12	138.83	7	137.64	138.00	5	1,785	0.28%
2019/11/07	103	138.36	3	138.50	138.50	100	1,792	5.58%	大買/
2019/11/06	8	139.94	2	140.50	140.50	6	1,852	0.32%
2019/11/05	16	141.19	0	0.00	140.00	16	1,909	0.84%
2019/11/04	29	140.03	15	140.70	139.50	14	1,895	0.74%
2019/11/01	178	143.01	60	142.56	143.00	118	1,839	6.41%	大買/鉅額交易
2019/10/31	5	154.00	5	154.00	152.50	0	1,749	0.00%
2019/10/30	5	152.60	36	152.83	155.50	-31	1,757	-1.76%
2019/10/29	17	154.15	245	153.18	152.50	-228	1,767	-12.90%	大賣/鉅額交易
2019/10/28	168	155.41	33	154.77	158.00	135	1,728	7.81%	大買/鉅額交易
2019/10/25	0	0.00	13	150.23	150.50	-13	1,694	-0.77%
2019/10/24	72	145.76	0	0.00	145.50	72	1,712	4.20%
2019/10/23	15	144.57	13	144.19	143.50	2	1,744	0.11%
2019/10/22	2	147.75	0	0.00	146.00	2	1,762	0.11%
2019/10/21	1	148.00	0	0.00	147.50	1	1,756	0.06%
2019/10/18	2	151.75	1	152.00	151.50	1	1,753	0.06%
2019/10/17	10	150.50	11	149.59	150.50	-1	1,747	-0.06%
2019/10/16	0	0.00	6	151.75	149.00	-6	1,743	-0.34%
2019/10/15	2	147.75	0	0.00	147.00	2	1,733	0.12%
2019/10/14	24	146.88	11	144.14	147.50	13	1,752	0.74%
2019/10/09	6	149.92	0	0.00	149.00	6	1,730	0.35%
2019/10/08	0	0.00	4	155.63	152.00	-4	1,731	-0.23%
2019/10/04	1	154.00	1	152.50	152.50	0	1,755	0.00%
2019/10/03	0	0.00	1	153.00	153.00	-1	1,753	-0.06%
2019/10/02	0	0.00	2	153.25	154.00	-2	1,752	-0.11%
2019/10/01	10	150.75	0	0.00	153.00	10	1,748	0.57%
2019/09/27	6	149.33	19	148.61	147.00	-13	1,732	-0.75%
2019/09/26	0	0.00	6	152.75	152.00	-6	1,717	-0.35%
2019/09/25	31	155.18	18	155.89	153.00	13	1,710	0.76%
2019/09/24	2	160.25	2	160.00	158.50	0	1,710	0.00%
2019/09/23	124	160.29	36	160.28	161.50	88	1,693	5.20%	大買/
2019/09/20	6	153.17	4	153.50	153.00	2	1,631	0.12%
2019/09/19	9	155.89	3	155.67	155.00	6	1,629	0.37%
2019/09/18	11	152.27	2	152.25	152.50	9	1,611	0.56%
2019/09/17	4	149.88	2	150.00	149.50	2	1,606	0.12%
2019/09/12	0	0.00	1	152.50	152.00	-1	1,620	-0.06%
2019/09/11	5	153.70	0	0.00	151.50	5	1,633	0.31%
2019/09/09	3	154.67	2	156.00	154.00	1	1,633	0.06%
2019/09/06	0	0.00	1	156.00	157.00	-1	1,638	-0.06%
2019/09/05	2	155.00	1	157.50	153.50	1	1,660	0.06%
2019/09/04	3	155.33	1	157.00	156.50	2	1,654	0.12%
2019/09/03	18	155.42	17	153.12	152.50	1	1,660	0.06%
2019/09/02	23	152.43	27	155.78	158.00	-4	1,650	-0.24%
2019/08/30	64	153.49	33	153.88	152.00	31	1,616	1.92%
2019/08/29	2	139.50	1	142.00	142.00	1	1,530	0.07%
2019/08/28	6	138.50	1	141.50	138.50	5	1,530	0.33%
2019/08/27	8	141.94	4	141.75	141.50	4	1,524	0.26%
2019/08/26	8	139.69	5	141.30	138.00	3	1,527	0.20%
2019/08/23	94	145.74	1	146.00	147.00	93	1,523	6.11%
2019/08/22	4	150.38	26	150.40	150.50	-22	1,505	-1.46%
2019/08/21	10	148.00	1	147.00	148.50	9	1,505	0.60%
2019/08/20	22	149.86	4	149.63	149.50	18	1,509	1.19%
2019/08/19	33	151.62	33	151.15	150.00	0	1,508	0.00%
2019/08/16	7	143.79	6.4	143.81	143.50	0.6	1,483	0.04%
2019/08/15	1	145.00	6	145.00	145.00	-5	1,460	-0.34%
2019/08/14	9.3	148.36	5	149.60	148.50	4.3	1,427	0.30%
2019/08/13	2	145.50	4.2	145.52	146.00	-2.2	1,421	-0.15%
2019/08/12	41	148.49	11.3	146.81	148.00	29.7	1,431	2.07%
2019/08/08	22.6	144.89	17	144.24	149.00	5.6	1,434	0.39%
2019/08/07	18	137.78	9	137.28	139.00	9	1,406	0.64%
2019/08/06	4	129.38	1	128.00	130.00	3	1,353	0.22%
2019/08/05	11	133.27	7	134.36	131.00	4	1,344	0.30%
2019/08/02	76	141.63	10	141.50	139.50	66	1,346	4.90%
2019/08/01	1.1	144.96	1	144.00	143.50	0.1	1,332	0.01%
2019/07/31	4.1	147.01	13	146.65	147.00	-8.9	1,309	-0.68%
2019/07/30	0	0.00	1	155.50	152.50	-1	1,279	-0.08%
2019/07/29	1	156.00	0	0.00	155.00	1	1,285	0.08%
2019/07/26	4	159.75	7	160.00	158.50	-3	1,321	-0.23%
2019/07/25	16	158.66	24	158.46	159.50	-8	1,424	-0.56%
2019/07/24	8	151.94	13	152.42	152.50	-5	1,384	-0.36%
2019/07/23	14	149.04	1	147.50	147.50	13	1,351	0.96%
2019/07/22	1	145.50	8	143.75	145.00	-7	1,352	-0.52%
2019/07/17	3	146.33	23	142.72	142.50	-20	1,356	-1.47%
2019/07/16	3	149.50	31	150.05	146.50	-28	1,350	-2.07%
2019/07/15	2	147.25	2	148.50	150.00	0	1,355	0.00%
2019/07/12	61	148.25	7	149.14	149.50	54	1,357	3.98%
2019/07/11	10	147.40	16	147.97	145.50	-6	1,345	-0.45%
2019/07/10	3	144.00	9	143.33	143.50	-6	1,317	-0.46%
2019/07/09	0.1	141.00	2	142.00	141.00	-1.9	1,315	-0.15%
2019/07/08	2	141.25	4	142.38	141.00	-2	1,321	-0.15%
2019/07/04	2	143.50	0	0.00	142.00	2	1,345	0.15%
2019/07/03	18	145.00	0	0.00	144.00	18	1,367	1.32%
2019/07/02	1	143.50	1	143.00	143.50	0	1,365	0.00%
2019/07/01	0	0.00	24	142.73	144.50	-24	1,375	-1.74%
2019/06/28	1.1	138.41	1	140.50	138.00	0.1	1,369	0.01%
2019/06/27	7	141.27	2	142.25	140.00	5	1,379	0.37%
2019/06/26	1	139.50	1	139.50	140.00	0	1,384	0.00%
2019/06/25	0	139.00	0	0.00	137.50	0	1,405	0.00%
2019/06/24	0	0.00	38	140.50	139.50	-38	1,411	-2.69%
2019/06/21	4	140.88	1.2	140.00	140.00	2.8	1,425	0.20%
2019/06/20	7.2	140.68	5	141.80	140.00	2.2	1,436	0.15%
2019/06/19	2	140.25	7	139.29	140.00	-5	1,469	-0.34%
2019/06/17	5	139.80	5	140.60	139.50	0	1,552	0.00%
2019/06/14	1	143.00	1	143.50	140.00	0	1,582	0.00%
2019/06/13	4	146.50	10.5	146.05	142.00	-6.5	1,632	-0.40%
2019/06/12	0.4	139.00	4.2	139.24	140.00	-3.8	1,692	-0.23%
2019/06/11	0	0.00	13	137.50	137.00	-13	1,762	-0.74%
2019/06/10	4	135.50	4	136.88	137.00	0	1,809	0.00%
2019/06/05	1	136.00	0	0.00	134.00	1	1,827	0.05%
2019/06/04	4	133.75	5	133.70	134.00	-1	1,840	-0.05%
2019/06/03	8.2	134.00	16	134.25	133.50	-7.8	1,845	-0.42%
2019/05/31	0	0.00	5	129.60	130.00	-5	1,831	-0.27%
2019/05/30	5	125.40	0	0.00	127.00	5	1,817	0.28%
2019/05/29	2	123.00	3	122.83	124.50	-1	1,825	-0.05%
2019/05/28	3	126.33	1	127.50	124.00	2	1,833	0.11%
2019/05/24	3	125.33	38	125.28	126.00	-35	1,860	-1.88%
2019/05/23	45	124.64	8	125.50	122.50	37	1,920	1.93%
2019/05/22	2	130.25	1	131.50	130.00	1	1,927	0.05%
2019/05/21	5	129.80	2	130.25	131.00	3	1,966	0.15%
2019/05/20	6	131.58	1	131.00	129.00	5	2,057	0.24%
2019/05/17	13	130.04	7	130.64	130.00	6	2,055	0.29%
2019/05/16	11	134.27	24	134.88	132.50	-13	2,050	-0.63%
2019/05/15	24	135.48	4	136.75	131.50	20	2,050	0.98%
2019/05/14	8	132.50	12	132.04	133.50	-4	2,091	-0.19%
2019/05/13	6	136.83	4	138.75	136.50	2	2,151	0.09%
2019/05/10	6	142.33	2	140.00	140.00	4	2,167	0.18%
2019/05/09	11	143.14	5	144.00	142.00	6	2,160	0.28%
2019/05/08	0	0.00	2	150.50	148.50	-2	2,150	-0.09%
2019/05/07	8	153.56	7	153.21	152.50	1	2,156	0.05%
2019/05/06	1	152.50	3	153.83	153.00	-2	2,168	-0.09%
2019/05/03	21	159.93	19	160.39	159.00	2	2,161	0.09%
2019/05/02	27	158.20	36	159.75	162.00	-9	2,118	-0.42%
2019/04/30	3	149.50	2	148.00	147.50	1	1,977	0.05%
2019/04/26	3	148.00	0	0.00	148.00	3	2,023	0.15%
2019/04/25	7	152.79	22	150.52	149.00	-15	2,039	-0.74%
2019/04/24	14	151.25	1	152.00	152.00	13	2,044	0.64%
2019/04/23	5	150.50	11	148.64	151.00	-6	2,069	-0.29%
2019/04/22	3	152.50	17	151.12	149.50	-14	2,089	-0.67%
2019/04/19	26	150.69	24	149.96	150.50	2	2,096	0.10%
2019/04/18	1	147.50	3	146.83	147.00	-2	2,090	-0.10%
2019/04/17	3	145.67	13	146.12	146.50	-10	2,091	-0.48%
2019/04/16	2	144.50	24	143.21	145.50	-22	2,091	-1.05%
2019/04/15	1	139.00	0	0.00	139.50	1	2,104	0.05%
2019/04/12	2	139.50	3	139.00	139.00	-1	2,108	-0.05%
2019/04/11	5	140.00	5	140.70	140.00	0	2,108	0.00%
2019/04/10	4	139.88	2	139.50	140.00	2	2,101	0.10%
2019/04/09	14	143.11	2	143.25	143.00	12	2,097	0.57%
2019/04/08	6	147.42	0	0.00	146.50	6	2,081	0.29%
2019/04/03	0	0.00	2	147.50	147.50	-2	2,070	-0.10%
2019/04/02	2	147.50	1	147.00	147.50	1	2,061	0.05%
2019/04/01	1	149.00	18.5	147.22	149.00	-17.5	2,056	-0.85%
2019/03/29	4	147.50	4	146.50	146.50	0	2,049	0.00%
2019/03/28	9	150.17	4	149.88	147.00	5	2,128	0.23%
2019/03/27	5	149.90	1	150.00	151.50	4	2,122	0.19%
2019/03/26	2	151.50	3	151.17	150.50	-1	2,153	-0.05%
2019/03/25	3	149.00	3	151.83	149.00	0	2,160	0.00%
2019/03/22	13	153.31	78	153.25	155.00	-65	2,157	-3.01%
2019/03/21	25	152.98	25	152.46	152.50	0	2,163	0.00%
2019/03/20	1	143.00	8	144.13	145.00	-7	2,120	-0.33%
2019/03/19	14	142.29	11	141.55	141.50	3	2,133	0.14%
2019/03/18	9	145.72	121	145.56	145.00	-112	2,118	-5.29%	大賣/鉅額交易
2019/03/15	21	144.86	376	144.43	143.50	-355	2,087	-17.00%	大賣/鉅額交易
2019/03/14	38	140.01	184	139.86	144.00	-146	2,006	-7.27%	大賣/鉅額交易
2019/03/13	25	137.58	39	138.18	137.00	-14	1,957	-0.72%
2019/03/12	18	132.36	8	132.56	133.00	10	1,919	0.52%
2019/03/11	1	130.50	0	0.00	131.00	1	1,973	0.05%
2019/03/08	5	129.40	3	130.00	130.50	2	2,042	0.10%
2019/03/07	1	132.00	3	130.33	130.00	-2	2,059	-0.10%
2019/03/06	3	131.00	4	130.88	131.00	-1	2,084	-0.05%
2019/03/05	5	131.20	2	131.75	132.00	3	2,106	0.14%
2019/03/04	10	131.20	7	131.07	131.00	3	2,131	0.14%
2019/02/27	4	128.88	3	127.00	128.00	1	2,115	0.05%
2019/02/26	4	128.13	17	128.18	129.00	-13	2,128	-0.61%
2019/02/25	10	128.10	9.5	127.63	129.00	0.5	2,146	0.02%
2019/02/22	23	128.80	15	128.93	127.00	8	2,140	0.37%
2019/02/21	8	140.25	6	139.50	139.50	2	2,133	0.09%
2019/02/20	3.1	140.77	5	139.60	138.50	-1.9	2,146	-0.09%
2019/02/19	39	136.65	50	138.54	140.50	-11	2,138	-0.51%
2019/02/18	16	133.03	1	130.50	133.00	15	2,066	0.73%
2019/02/15	1	131.00	3	131.67	132.50	-2	2,099	-0.10%
2019/02/14	0	0.00	1	129.50	131.00	-1	2,131	-0.05%
2019/02/13	31	131.05	8	131.63	131.00	23	2,122	1.08%
2019/02/12	5	129.20	8	125.88	128.00	-3	2,062	-0.15%
2019/02/11	3	120.83	1	122.00	121.50	2	2,049	0.10%
2019/01/30	3	120.17	1	120.00	120.00	2	2,059	0.10%
2019/01/29	2	121.00	1	122.50	121.50	1	2,104	0.05%
2019/01/28	8	126.00	4	124.13	123.00	4	2,152	0.19%
2019/01/25	0	0.00	6.3	124.79	125.00	-6.3	2,215	-0.28%
2019/01/24	1	122.00	23	122.50	123.00	-22	2,302	-0.96%
2019/01/23	3	119.17	0	0.00	120.50	3	2,407	0.12%
2019/01/22	3	120.33	0	0.00	119.50	3	2,497	0.12%
2019/01/21	4	123.13	13	125.27	124.00	-9	2,577	-0.35%
2019/01/18	4	120.00	9	120.44	121.50	-5	2,562	-0.20%
2019/01/17	2	119.00	6	120.33	119.00	-4	2,633	-0.15%
2019/01/16	4	121.88	4	123.63	120.50	0	2,693	0.00%
2019/01/15	17	120.24	3	120.83	122.00	14	2,724	0.51%
2019/01/14	4	118.75	1	121.00	118.00	3	2,714	0.11%
2019/01/11	1	118.50	3	118.50	117.00	-2	2,730	-0.07%
2019/01/10	2	116.00	0	0.00	116.00	2	2,887	0.07%
2019/01/09	2	118.50	0	0.00	117.00	2	2,959	0.07%
2019/01/08	1	119.50	0	0.00	118.50	1	3,018	0.03%
2019/01/07	11	117.68	12	120.08	122.50	-1	3,090	-0.03%
2019/01/04	2	114.00	2	113.25	114.00	0	3,162	0.00%
2019/01/03	0	0.00	1	115.50	116.50	-1	3,385	-0.03%
2018/12/28	2	117.75	6	118.08	118.00	-4	3,484	-0.11%
2018/12/27	2	117.00	6	119.00	116.50	-4	3,548	-0.11%
2018/12/26	2	117.00	1	116.00	115.50	1	3,619	0.03%
2018/12/25	1	114.50	1	117.50	116.50	0	3,651	0.00%
2018/12/24	2	115.75	7	117.79	117.00	-5	3,693	-0.14%
2018/12/22	11	113.41	11	114.55	116.50	0	3,724	0.00%
2018/12/21	21.3	116.53	9	115.83	115.00	12.3	3,753	0.33%
2018/12/20	7	123.50	12	123.79	124.50	-5	3,726	-0.13%
2018/12/19	13	123.00	3	122.67	123.50	10	3,718	0.27%
2018/12/18	3	124.50	7	124.79	124.50	-4	3,696	-0.11%
2018/12/17	24	123.60	13	124.65	124.00	11	3,700	0.30%
2018/12/14	11	119.82	7	122.50	123.00	4	3,707	0.11%
2018/12/13	4	115.88	38	116.11	119.00	-34	3,689	-0.92%
2018/12/12	2	119.50	0	0.00	119.00	2	3,668	0.05%
2018/12/11	5	118.40	3	117.50	118.50	2	3,654	0.05%
2018/12/10	1	119.00	0	0.00	119.00	1	3,660	0.03%
2018/12/07	1	123.50	3	124.00	125.00	-2	3,649	-0.05%
2018/12/06	5	122.00	2	121.25	119.00	3	3,683	0.08%
2018/12/05	4	128.75	4	127.25	126.50	0	3,698	0.00%
2018/12/04	5	132.00	10	133.35	133.00	-5	3,722	-0.13%
2018/12/03	1.5	128.00	19	129.18	130.50	-17.5	3,695	-0.47%
2018/11/30	4	121.13	15	121.97	119.00	-11	3,633	-0.30%
2018/11/29	9	125.11	8	125.13	124.00	1	3,632	0.03%
2018/11/28	5	120.80	8	121.81	122.50	-3	3,613	-0.08%
2018/11/27	7	114.43	12	117.17	118.00	-5	3,589	-0.14%
2018/11/23	1	115.50	1	117.00	112.00	0	3,563	0.00%
2018/11/22	12	117.33	9	115.67	115.00	3	3,544	0.08%
2018/11/21	6	113.75	8	113.44	115.00	-2	3,536	-0.06%
2018/11/20	19	113.76	15	114.43	115.50	4	3,525	0.11%
2018/11/19	6	109.75	10	110.95	111.00	-4	3,502	-0.11%
2018/11/16	11.1	109.53	10	109.55	107.00	1.1	3,482	0.03%
2018/11/15	8	109.19	0	0.00	108.00	8	3,478	0.23%
2018/11/14	3.6	111.14	8	108.75	109.00	-4.4	3,498	-0.13%
2018/11/13	32	112.20	8	112.06	111.50	24	3,513	0.68%
2018/11/12	3	125.67	3	124.00	123.00	0	3,478	0.00%
2018/11/09	17	120.79	20	121.50	122.00	-3	3,516	-0.09%
2018/11/08	34	128.35	35	125.96	125.00	-1	3,516	-0.03%
2018/11/07	6	123.08	12	123.83	123.50	-6	3,469	-0.17%
2018/11/06	25	125.04	20	120.30	119.00	5	3,464	0.14%
2018/11/05	11	124.00	16	123.38	125.00	-5	3,431	-0.15%
2018/11/02	19	120.26	20	122.18	124.00	-1	3,452	-0.03%
2018/11/01	29	113.50	27	114.57	116.00	2	3,437	0.06%
2018/10/31	17	108.74	15	109.37	108.50	2	3,351	0.06%
2018/10/30	17	101.53	16	103.69	102.00	1	3,278	0.03%
2018/10/29	16	102.53	8	103.75	103.50	8	3,248	0.25%
2018/10/26	7	112.86	8	111.88	111.00	-1	3,284	-0.03%
2018/10/25	11	115.09	11	115.23	113.00	0	3,369	0.00%
2018/10/24	9	120.83	8	119.94	122.00	1	3,323	0.03%
2018/10/23	10	123.80	4	125.00	120.00	6	3,256	0.18%
2018/10/22	2	128.50	2	131.50	131.50	0	3,214	0.00%
2018/10/19	4	129.38	3	128.00	129.00	1	3,238	0.03%
2018/10/18	108	130.32	113	130.90	134.00	-5	3,254	-0.15%	大買/大賣/
2018/10/17	28	136.11	26	136.44	132.50	2	3,093	0.06%
2018/10/16	11	131.27	10	131.10	130.50	1	3,037	0.03%
2018/10/15	54	128.61	20	128.58	129.00	34	2,976	1.14%
2018/10/12	16	121.22	16	120.84	121.00	0	2,915	0.00%
2018/10/11	25	121.78	31	117.73	127.00	-6	2,845	-0.21%
2018/10/09	13	117.69	9	120.17	115.50	4	2,639	0.15%
2018/10/08	0	0.00	1	129.50	128.00	-1	2,618	-0.04%
2018/10/05	8	129.94	5	127.10	132.00	3	2,676	0.11%
2018/10/04	10	130.75	8	131.31	129.50	2	2,640	0.08%
2018/10/03	14	139.79	5	139.00	139.00	9	2,580	0.35%
2018/10/02	11	142.77	23	143.24	144.00	-12	2,562	-0.47%
2018/10/01	17	146.44	3	148.17	146.00	14	2,527	0.55%
2018/09/28	22	147.48	9	149.83	146.50	13	2,503	0.52%
2018/09/27	13	146.04	6	149.42	151.00	7	2,471	0.28%
2018/09/25	1	158.00	18	157.72	158.00	-17	2,414	-0.70%
2018/09/21	1	153.00	4	155.13	157.00	-3	2,395	-0.13%
2018/09/20	1	152.50	1	153.50	153.50	0	2,381	0.00%
2018/09/19	4	151.50	2	150.00	149.00	2	2,361	0.08%
2018/09/18	0	0.00	2	155.25	154.00	-2	2,332	-0.09%
2018/09/17	2	149.00	0	0.00	151.00	2	2,305	0.09%
2018/09/14	1	150.50	0	0.00	149.50	1	2,304	0.04%
2018/09/13	3	145.17	3	146.83	147.00	0	2,287	0.00%
2018/09/12	1	144.00	1	145.50	146.00	0	2,274	0.00%
2018/09/11	11	147.50	5	149.50	146.50	6	2,244	0.27%
2018/09/10	11	145.27	2	146.75	144.00	9	2,215	0.41%
2018/09/07	7	153.21	66	153.14	153.50	-59	2,184	-2.70%
2018/09/06	1	163.00	0	0.00	160.00	1	2,158	0.05%
2018/09/05	11	159.45	0	0.00	159.50	11	2,191	0.50%
2018/09/04	3	165.33	1	166.00	163.00	2	2,197	0.09%
2018/08/31	0	169.50	3	170.50	169.50	-3	2,259	-0.13%
2018/08/30	0	0.00	4	171.88	172.50	-4	2,256	-0.18%
2018/08/29	0	0.00	3	173.00	173.00	-3	2,283	-0.13%
2018/08/28	0	0.00	3	171.17	172.50	-3	2,307	-0.13%
2018/08/27	2	161.25	4	161.25	167.50	-2	2,338	-0.09%
2018/08/24	23	163.02	24	160.44	163.00	-1	2,318	-0.04%
2018/08/23	1	171.00	1	172.50	173.50	0	2,312	0.00%
2018/08/22	1	172.50	9	171.50	170.00	-8	2,355	-0.34%
2018/08/21	16	172.75	2	171.75	172.50	14	2,314	0.60%
2018/08/20	4	167.00	17	165.79	167.00	-13	2,299	-0.57%
2018/08/17	6	171.42	2	171.00	172.00	4	2,262	0.18%
2018/08/16	11	176.00	22	173.98	174.00	-11	2,248	-0.49%
2018/08/15	10	175.10	11	171.09	170.00	-1	2,206	-0.05%
2018/08/14	13	175.73	18	174.72	174.00	-5	2,185	-0.23%
2018/08/13	34	177.03	28	176.25	178.00	6	2,181	0.28%
2018/08/10	10	186.55	5	184.70	184.00	5	2,169	0.23%
2018/08/09	20	182.25	30	188.07	193.50	-10	2,152	-0.46%
2018/08/08	11	191.45	52	192.64	193.50	-41	2,115	-1.94%
2018/08/07	16	183.41	19	185.71	187.00	-3	2,073	-0.14%
2018/08/06	21	189.62	13	189.62	189.50	8	2,091	0.38%
2018/08/03	14	188.46	21	190.29	185.00	-7	2,081	-0.34%
2018/08/02	66	191.30	53	191.65	194.00	13	2,029	0.64%
2018/08/01	13	185.31	38	183.43	189.50	-25	1,931	-1.29%
2018/07/31	11	173.00	4	173.38	172.50	7	1,833	0.38%
2018/07/30	9	171.39	15	168.60	168.50	-6	1,816	-0.33%
2018/07/27	21	178.52	5	178.20	178.00	16	1,807	0.89%
2018/07/26	15	178.93	22	179.41	179.00	-7	1,811	-0.39%
2018/07/25	11	174.73	14	174.89	176.50	-3	1,820	-0.16%
2018/07/24	0	0.00	1	168.50	169.50	-1	1,810	-0.06%
2018/07/23	1	166.00	0	0.00	167.00	1	1,817	0.06%
2018/07/20	1	169.00	1	166.50	167.00	0	1,819	0.00%
2018/07/19	1	168.00	1	170.00	167.00	0	1,844	0.00%
2018/07/18	1	174.00	38	169.05	168.50	-37	1,918	-1.93%
2018/07/16	10	174.55	6	174.33	172.00	4	1,911	0.21%
2018/07/13	13	168.31	10	164.90	169.50	3	1,874	0.16%
2018/07/12	3	163.00	4	164.00	163.50	-1	1,814	-0.06%
2018/07/11	2	163.00	2	163.00	162.00	0	1,788	0.00%
2018/07/10	0	0.00	12	158.13	161.50	-12	1,789	-0.67%
2018/07/09	3	156.17	3	155.33	155.00	0	1,811	0.00%
2018/07/06	2	152.75	1.1	154.00	153.50	0.9	1,814	0.05%
2018/07/05	13	151.27	7	152.50	151.50	6	1,822	0.33%
2018/07/04	0	0.00	7	154.50	155.50	-7	1,836	-0.38%
2018/07/03	5	162.00	2	161.50	161.00	3	1,836	0.16%
2018/07/02	7	163.50	12	163.46	164.00	-5	1,842	-0.27%
2018/06/29	1	160.00	2	162.75	164.00	-1	1,855	-0.05%
2018/06/27	3	163.00	7	163.50	161.00	-4	1,885	-0.21%
2018/06/26	1	158.50	2	161.25	164.00	-1	1,924	-0.05%
2018/06/25	1	159.00	1	159.50	160.00	0	1,935	0.00%
2018/06/22	0	0.00	5	163.30	162.50	-5	1,960	-0.25%
2018/06/21	0	0.00	1	166.00	165.00	-1	2,008	-0.05%
2018/06/20	0	0.00	11	164.50	164.50	-11	2,050	-0.54%
2018/06/19	5	169.50	18	165.47	167.00	-13	2,085	-0.62%
2018/06/15	3	167.00	2	167.50	167.00	1	2,163	0.05%
2018/06/14	6	170.17	0	0.00	167.00	6	2,191	0.27%
2018/06/13	10	169.70	21	169.17	169.00	-11	2,200	-0.50%
2018/06/12	7	166.86	2	167.00	166.50	5	2,180	0.23%
2018/06/11	3	164.17	7	163.93	165.50	-4	2,167	-0.18%
2018/06/08	14	161.11	10	160.75	160.00	4	2,152	0.19%
2018/06/07	2	157.50	1	157.00	155.50	1	2,131	0.05%
2018/06/06	10	157.45	3	157.50	156.00	7	2,160	0.32%
2018/06/05	29	159.97	1	162.50	160.50	28	2,259	1.24%
2018/06/04	11	162.64	12	161.67	161.00	-1	2,322	-0.04%
2018/06/01	3	154.17	15	154.67	157.00	-12	2,309	-0.52%
2018/05/31	6	152.08	0	0.00	149.50	6	2,310	0.26%
2018/05/30	14	151.79	1	153.50	154.00	13	2,283	0.57%
2018/05/29	14	154.50	3	156.67	154.00	11	2,238	0.49%
2018/05/28	1	161.50	4	162.13	161.50	-3	2,216	-0.14%
2018/05/25	3	162.00	1	162.00	162.00	2	2,219	0.09%
2018/05/24	1	164.50	1	164.50	164.50	0	2,270	0.00%
2018/05/23	6	166.25	4	165.50	165.50	2	2,329	0.09%
2018/05/22	1	165.00	2	165.75	165.00	-1	2,401	-0.04%
2018/05/21	7	166.93	5	168.50	168.50	2	2,447	0.08%
2018/05/18	1	165.00	2	164.75	162.50	-1	2,477	-0.04%
2018/05/17	6	167.50	6	165.92	166.00	0	2,495	0.00%
2018/05/16	3	169.67	7	169.21	167.00	-4	2,540	-0.16%
2018/05/15	7	168.86	1	167.50	165.00	6	2,560	0.23%
2018/05/14	6	169.17	4	169.25	170.00	2	2,603	0.08%
2018/05/11	3	162.67	19	164.32	163.50	-16	2,595	-0.62%
2018/05/10	1	163.00	13	162.88	163.50	-12	2,609	-0.46%
2018/05/09	5	156.20	12	159.67	158.50	-7	2,619	-0.27%
2018/05/08	13	150.35	2	151.75	151.50	11	2,616	0.42%
2018/05/07	20	152.08	2	154.50	153.50	18	2,666	0.68%
2018/05/04	2	150.00	1	152.00	150.00	1	2,658	0.04%
2018/05/03	8	154.56	6	154.75	153.50	2	2,654	0.08%
2018/05/02	21	157.24	15	156.77	158.50	6	2,671	0.22%
2018/04/30	7	150.79	2	150.50	150.00	5	2,632	0.19%
2018/04/27	2	152.75	6	154.67	155.50	-4	2,607	-0.15%
2018/04/26	10	153.90	1	150.00	150.00	9	2,605	0.35%
2018/04/25	4	154.50	6	158.58	159.00	-2	2,576	-0.08%
2018/04/24	9	146.17	23	147.63	155.00	-14	2,577	-0.54%
2018/04/23	11	160.05	3	158.67	157.00	8	2,508	0.32%
2018/04/20	3	163.00	0	0.00	163.00	3	2,501	0.12%
2018/04/19	4	166.75	8	166.31	166.00	-4	2,495	-0.16%
2018/04/18	3	168.33	49	168.78	169.50	-46	2,587	-1.78%
2018/04/17	8	172.19	7	168.64	168.50	1	2,626	0.04%
2018/04/16	1	172.50	11	172.55	172.50	-10	2,701	-0.37%
2018/04/13	2	173.25	2	173.25	174.50	0	2,720	0.00%
2018/04/12	1	170.00	1	171.00	170.00	0	2,701	0.00%
2018/04/11	5	169.10	5	169.50	170.00	0	2,728	0.00%
2018/04/10	16	170.06	32	169.61	168.00	-16	2,757	-0.58%
2018/04/09	17	173.21	1	171.50	172.50	16	2,789	0.57%
2018/04/03	0	0.00	1	169.00	170.00	-1	2,794	-0.04%
2018/04/02	40	169.96	0	0.00	170.50	40	2,823	1.42%
2018/03/31	4	171.75	4	173.00	169.00	0	2,840	0.00%
2018/03/30	21.1	173.78	3	178.17	172.00	18.1	2,838	0.64%
2018/03/29	3	179.33	14	179.00	179.50	-11	2,823	-0.39%
2018/03/28	3	173.67	2	175.00	173.00	1	2,790	0.04%
2018/03/27	14	178.14	15	177.97	176.00	-1	2,785	-0.04%
2018/03/26	51	177.94	54	178.19	174.50	-3	2,770	-0.11%
2018/03/23	19	180.63	19.2	179.21	179.00	-0.2	2,758	-0.01%
2018/03/22	18	181.03	42	180.37	179.00	-24	2,770	-0.87%
2018/03/21	19	176.87	59	179.48	181.50	-40	2,734	-1.46%
2018/03/20	31	172.61	34	172.71	171.50	-3	2,690	-0.11%
2018/03/19	12	171.67	73	169.97	170.00	-61	2,775	-2.20%
2018/03/16	9	165.61	9	168.56	170.00	0	2,798	0.00%
2018/03/15	9	165.11	9	166.72	166.00	0	2,806	0.00%
2018/03/14	8	163.88	7	163.14	163.00	1	2,848	0.04%
2018/03/13	19	165.26	14	165.46	164.50	5	2,899	0.17%
2018/03/12	19	164.87	36	164.33	163.00	-17	2,954	-0.58%
2018/03/09	73	171.40	33	170.02	162.50	40	3,036	1.32%
2018/03/08	25	166.94	33	167.26	171.50	-8	2,979	-0.27%
2018/03/07	15	159.97	8	159.06	156.00	7	2,955	0.24%
2018/03/06	0	0.00	4	156.00	154.50	-4	2,983	-0.13%
2018/03/05	3	155.00	3	154.17	154.00	0	3,023	0.00%
2018/03/02	11	157.77	6	158.00	158.00	5	3,113	0.16%
2018/03/01	9	160.50	15	160.53	160.50	-6	3,134	-0.19%
2018/02/27	13	159.96	13	160.77	160.00	0	3,160	0.00%
2018/02/26	38	160.63	5	160.90	158.50	33	3,157	1.05%
2018/02/23	38	164.45	25.5	166.00	167.00	12.5	3,129	0.40%
2018/02/22	11	162.41	6	162.83	159.00	5	3,092	0.16%
2018/02/21	9.5	152.16	33	157.71	158.00	-23.5	3,103	-0.76%
2018/02/12	42	147.49	33	145.24	144.00	9	3,098	0.29%
2018/02/09	66	147.45	2	148.00	153.00	64	3,074	2.08%
2018/02/08	20	153.98	50	154.02	152.50	-30	3,059	-0.98%
2018/02/07	35	166.51	25	164.06	159.00	10	3,044	0.33%
2018/02/06	28	163.15	38	162.04	167.00	-10	3,041	-0.33%
2018/02/05	23	169.13	35.2	169.02	170.00	-12.2	3,010	-0.41%
2018/02/02	26	171.33	29	171.88	174.00	-3	3,014	-0.10%
2018/02/01	19	169.11	4	168.63	167.00	15	3,085	0.49%
2018/01/31	8	167.38	10	165.00	166.00	-2	3,083	-0.06%
2018/01/30	27	171.11	19	173.37	164.00	8	3,085	0.26%
2018/01/29	0	0.00	5	164.00	165.50	-5	3,078	-0.16%
2018/01/26	15	164.20	20	163.65	163.50	-5	3,133	-0.16%
2018/01/25	9	165.94	11	166.41	167.50	-2	3,158	-0.06%
2018/01/24	8	163.75	8	164.38	163.50	0	3,202	0.00%
2018/01/23	12	166.58	6	168.42	167.00	6	3,308	0.18%
2018/01/22	0	0.00	2	164.00	163.00	-2	3,306	-0.06%
2018/01/19	5	167.00	12	165.50	165.50	-7	3,335	-0.21%
2018/01/18	36	170.17	17	169.56	167.00	19	3,415	0.56%
2018/01/17	21	166.36	10	165.60	167.50	11	3,428	0.32%
2018/01/16	22	165.30	13	163.96	163.00	9	3,482	0.26%
2018/01/15	10	163.25	3	163.50	163.00	7	3,469	0.20%
2018/01/12	81	164.65	34	165.00	162.00	47	3,468	1.35%
2018/01/11	31	161.48	2	162.00	160.50	29	3,393	0.85%
2018/01/10	10	152.00	40	152.20	156.50	-30	3,362	-0.89%
2018/01/09	22	159.30	14	158.46	160.00	8	3,298	0.24%
2018/01/08	4	164.75	5	166.60	164.50	-1	3,287	-0.03%
2018/01/05	28	166.48	31	167.69	165.50	-3	3,312	-0.09%
2018/01/04	5	167.00	31.2	165.38	165.00	-26.2	3,336	-0.78%
2018/01/03	15	165.64	24	165.60	166.50	-9	3,391	-0.26%
2018/01/02	9	158.39	3	161.17	159.50	6	3,431	0.17%