可寧衛 (8422)-台灣摩根士丹利券商分點個股進出

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

可寧衛

(8422)

可現股當沖

股價
181.0
漲跌
▼1.0
漲幅
-0.55%
成交量
90張
產業
上市綠能環保
517人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

可寧衛 (8422)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/11/22	4	181.63	29	181.34	181.00	-25	128	-19.38%
2024/11/21	6	181.25	5	181.20	182.00	1	130	0.77%
2024/11/20	4	181.25	18	181.22	181.00	-14	137	-10.20%
2024/11/19	0.7	183.50	15	181.63	181.50	-14.4	137	-10.44%
2024/11/18	1	181.50	6	181.50	181.00	-5	137	-3.63%
2024/11/15	3	182.33	0	0.00	181.50	3	137	2.18%
2024/11/07	1	184.00	0	0.00	184.00	1	146	0.68%
2024/11/04	3	183.33	1	184.00	184.00	2	160	1.25%
2024/11/01	0	0.00	14	183.21	184.00	-14	173	-8.08%
2024/10/30	1	183.00	8	182.94	183.00	-7	175	-3.99%
2024/10/29	0	0.00	22	182.64	183.00	-22	177	-12.41%
2024/10/28	7	183.00	5	183.00	182.50	2	177	1.13%
2024/10/25	0	0.00	1	183.00	183.00	-1	179	-0.56%
2024/10/24	18	183.08	3	183.00	183.50	15	179	8.35%
2024/10/23	6	183.25	7	183.21	183.00	-1	180	-0.56%
2024/10/22	7	183.71	0	0.00	183.50	7	179	3.90%
2024/10/21	10	184.65	1	185.00	184.00	9	182	4.93%
2024/10/18	1	185.00	0	0.00	184.50	1	183	0.54%
2024/10/17	15	186.07	2	186.00	186.00	13	185	7.02%
2024/10/16	0	0.00	95	189.57	191.00	-95	184	-51.53%
2024/10/15	7	183.21	5	183.10	183.00	2	177	1.12%
2024/10/14	9	183.28	2	183.00	183.00	7	180	3.88%
2024/10/11	1	183.50	6	183.50	183.00	-5	180	-2.78%
2024/10/09	9	184.50	1	184.50	184.00	8	180	4.43%
2024/10/08	11	185.64	0	0.00	186.00	11	183	6.01%
2024/10/07	50	185.22	6	185.33	185.00	44	183	23.95%
2024/10/04	0	0.00	16	184.22	184.00	-16	183	-8.71%
2024/10/01	0	0.00	12	184.54	185.00	-12	184	-6.50%
2024/09/30	1	186.00	10	185.70	185.00	-9	187	-4.80%
2024/09/27	0	0.00	6	186.25	186.50	-6	193	-3.11%
2024/09/26	4	186.50	0	0.00	185.50	4	206	1.94%
2024/09/25	1	187.50	0	0.00	186.50	1	216	0.46%
2024/09/24	2	187.00	0.1	185.50	187.00	1.9	226	0.85%
2024/09/23	4	185.50	1	185.50	185.50	3	239	1.25%
2024/09/20	4	185.88	0	0.00	186.00	4	246	1.62%
2024/09/19	0	0.00	2	185.25	185.00	-2	251	-0.80%
2024/09/18	2	184.50	0	0.00	184.00	2	259	0.77%
2024/09/16	3	185.17	0	0.00	186.00	3	266	1.13%
2024/09/12	0	0.00	3	185.17	186.00	-3	281	-1.07%
2024/09/11	4	183.75	1	184.00	185.00	3	284	1.06%
2024/09/10	6	184.75	0	0.00	184.00	6	287	2.09%
2024/09/09	9	186.56	0	0.00	186.00	9	291	3.09%
2024/09/06	2	184.75	0	0.00	186.50	2	294	0.68%
2024/09/05	8	185.50	0	0.00	184.50	8	295	2.71%
2024/09/04	11	186.32	1	185.50	185.00	10	297	3.36%
2024/09/03	7	187.64	3	188.50	188.50	4	298	1.34%
2024/09/02	14	189.93	0	0.00	190.00	14	298	4.70%
2024/08/30	10	190.05	0	0.00	191.00	10	299	3.34%
2024/08/29	37	189.85	0	0.00	189.50	37	297	12.42%
2024/08/28	118	190.24	0	0.00	190.00	118	296	39.76%	大買/鉅額交易
2024/08/27	53	187.92	0	0.00	188.50	53	292	18.10%
2024/08/26	13	186.00	0	0.00	186.00	13	288	4.51%
2024/08/23	17	186.59	0	0.00	186.00	17	288	5.89%
2024/08/22	64	184.98	0	0.00	186.00	64	288	22.21%
2024/08/21	5	181.50	0	0.00	182.50	5	282	1.77%
2024/08/20	9	181.72	0	0.00	181.50	9	282	3.19%
2024/08/19	8	181.81	0	0.00	181.50	8	285	2.80%
2024/08/16	1	181.50	0	0.00	181.50	1	286	0.35%
2024/08/15	22	183.05	0	0.00	182.50	22	287	7.66%
2024/08/14	17	182.15	0	0.00	182.50	17	289	5.88%
2024/08/13	40	181.91	0	0.00	183.00	40	289	13.82%
2024/08/12	25	181.26	0	0.00	181.00	25	288	8.66%
2024/08/09	16	180.75	1	180.50	180.50	15	291	5.15%
2024/08/08	29	179.59	0	0.00	180.00	29	289	10.01%
2024/08/07	14	179.57	0	0.00	179.50	14	289	4.83%
2024/08/06	3	177.67	29	177.79	179.50	-26	289	-8.98%
2024/08/05	2	177.00	7	177.71	179.50	-5	282	-1.77%
2024/08/02	25	180.68	0	0.00	180.50	25	273	9.16%
2024/08/01	11	180.95	0	0.00	181.50	11	274	4.00%
2024/07/31	9	180.44	0	0.00	180.00	9	274	3.27%
2024/07/30	26	180.48	0	0.00	181.00	26	278	9.35%
2024/07/29	2	180.75	0	0.00	181.00	2	278	0.72%
2024/07/26	8.1	180.51	0	0.00	181.00	8.1	281	2.88%
2024/07/23	13	181.04	0	0.00	181.00	13	283	4.59%
2024/07/22	18	180.69	0	0.00	181.50	18	290	6.19%
2024/07/19	4	180.75	0	0.00	181.50	4	302	1.32%
2024/07/18	10	181.25	6	180.83	181.50	4	309	1.29%
2024/07/17	14	182.25	14	181.82	182.00	0	308	0.00%
2024/07/16	14	182.18	13	182.04	182.50	1	312	0.32%
2024/07/15	7	182.50	3	182.17	182.50	4	319	1.25%
2024/07/12	4	181.75	5	181.50	182.50	-1	324	-0.31%
2024/07/11	6	182.25	4	181.63	182.50	2	341	0.59%
2024/07/09	13	182.08	0	0.00	182.50	13	342	3.80%
2024/07/08	5	183.00	0	0.00	184.00	5	343	1.46%
2024/07/05	11	183.50	0	0.00	184.00	11	350	3.14%
2024/07/04	16	182.78	0	0.00	183.50	16	353	4.53%
2024/07/03	10	180.60	2	182.00	182.00	8	352	2.27%
2024/07/02	7	178.00	13	177.85	178.00	-6	349	-1.71%
2024/07/01	0	0.00	82	179.75	180.00	-82	336	-24.38%
2024/06/28	10	181.60	86	181.20	181.50	-76	330	-23.00%
2024/06/27	4	191.25	39	191.12	191.00	-35	321	-10.90%
2024/06/26	0	0.00	25	190.84	190.50	-25	310	-8.06%
2024/06/25	0	0.00	45	191.27	191.50	-45	305	-14.72%
2024/06/24	1	192.00	31	191.42	192.00	-30	302	-9.92%
2024/06/21	68	192.50	43	191.91	192.50	25	294	8.49%
2024/06/20	14	192.93	31	192.82	193.50	-17	291	-5.84%
2024/06/19	17	191.35	24	191.17	191.00	-7	281	-2.49%
2024/06/18	2	191.00	27	191.06	191.50	-25	278	-8.98%
2024/06/17	11	191.45	0	0.00	191.50	11	276	3.98%
2024/06/14	9	191.50	6	191.50	191.50	3	272	1.10%
2024/06/13	2	191.50	37	191.38	190.50	-35	268	-13.04%
2024/06/12	2.9	191.48	14	191.07	191.00	-11.1	266	-4.16%
2024/06/11	8	192.06	5	192.10	192.00	3	264	1.14%
2024/06/07	10	191.90	1	192.00	192.00	9	262	3.43%
2024/06/06	7	192.14	0	0.00	191.50	7	261	2.67%
2024/06/05	6	192.42	0	0.00	191.50	6	259	2.31%
2024/06/04	5	192.30	0	0.00	192.50	5	258	1.93%
2024/06/03	13	191.62	0	0.00	191.50	13	257	5.04%
2024/05/31	0	0.00	9	190.94	192.00	-9	256	-3.51%
2024/05/30	0	0.00	4	190.13	190.50	-4	257	-1.55%
2024/05/29	5	190.40	0	0.00	190.00	5	258	1.93%
2024/05/28	5	189.10	2	189.25	189.00	3	258	1.16%
2024/05/27	1	188.50	1.7	188.00	188.00	-0.7	260	-0.25%
2024/05/23	1	189.50	13	189.12	188.50	-12	262	-4.57%
2024/05/22	1	190.50	1	191.00	191.00	0	260	0.00%
2024/05/20	3	190.50	5	190.80	191.50	-2	264	-0.76%
2024/05/17	5	188.60	7	188.86	189.00	-2	263	-0.76%
2024/05/16	7	189.00	12	189.21	189.00	-5	264	-1.89%
2024/05/15	5	188.40	5	188.40	188.00	0	263	0.00%
2024/05/14	1	191.00	12	189.21	189.00	-11	263	-4.17%
2024/05/13	0	0.00	4	192.38	191.50	-4	262	-1.52%
2024/05/10	1	190.50	4	191.00	191.50	-3	261	-1.15%
2024/05/09	1	191.00	5	190.90	190.50	-4	257	-1.55%
2024/05/08	3	192.17	4	191.88	191.50	-1	257	-0.39%
2024/05/07	0	0.00	4	194.25	194.00	-4	253	-1.58%
2024/05/06	6	193.92	6	193.83	194.00	0	248	0.00%
2024/05/03	1	192.50	8	192.25	192.50	-7	246	-2.84%
2024/05/02	13	194.04	0	0.00	193.00	13	242	5.37%
2024/04/30	0	0.00	5	193.30	193.50	-5	238	-2.09%
2024/04/29	10	193.50	4	193.38	194.00	6	235	2.55%
2024/04/26	1	193.00	9	194.28	192.50	-8	232	-3.44%
2024/04/25	32	194.80	12	194.63	195.00	20	226	8.84%
2024/04/24	25	190.08	2	189.75	190.50	23	213	10.78%
2024/04/23	11	188.82	17	188.59	189.00	-6	208	-2.88%
2024/04/22	11	188.86	0	0.00	189.50	11	207	5.30%
2024/04/19	3	186.67	22	187.80	188.50	-19	202	-9.38%
2024/04/18	17	189.91	5	189.60	188.50	12	195	6.15%
2024/04/17	16	186.41	55	184.83	190.00	-39	188	-20.74%
2024/04/16	13	180.92	62	180.94	180.00	-49	171	-28.56%
2024/04/15	22	182.82	39	182.86	183.00	-17	168	-10.10%
2024/04/12	22	183.98	53	183.84	184.00	-31	167	-18.51%
2024/04/11	7	183.50	109	183.72	183.50	-102	168	-60.67%	大賣/鉅額交易
2024/04/10	27	181.48	80	181.65	182.50	-53	169	-31.30%
2024/04/09	29	180.29	46	180.23	181.00	-17	165	-10.26%
2024/04/08	0	0.00	81	178.06	178.00	-81	161	-50.04%
2024/04/03	0	0.00	14	178.79	178.50	-14	159	-8.78%
2024/04/02	1	178.50	11	178.82	178.50	-10	160	-6.22%
2024/04/01	1	178.00	1	178.50	178.00	0	158	0.00%
2024/03/29	1.6	178.39	4	178.00	178.00	-2.4	159	-1.49%
2024/03/28	2	178.50	3	178.00	178.00	-1	157	-0.63%
2024/03/27	1	179.00	7	179.00	179.00	-6	163	-3.68%
2024/03/26	1	179.50	1	179.50	179.50	0	171	0.00%
2024/03/25	3.4	178.83	0	0.00	179.50	3.4	182	1.87%
2024/03/22	0	0.00	1	180.50	180.00	-1	186	-0.54%
2024/03/21	1	180.50	0	0.00	180.50	1	193	0.53%
2024/03/19	0	0.00	17	180.15	180.00	-17	198	-8.57%
2024/03/18	1	180.50	0	0.00	180.00	1	198	0.50%
2024/03/15	1	180.00	1	180.50	179.50	0	198	0.00%
2024/03/14	0	0.00	5	179.30	179.50	-5	197	-2.54%
2024/03/13	2	180.00	73	179.38	179.00	-71	196	-36.07%
2024/03/12	10	179.65	0	0.00	180.00	10	195	5.13%
2024/03/11	1	179.50	1	179.00	179.00	0	194	0.00%
2024/03/08	0	0.00	3	179.17	179.00	-3	195	-1.54%
2024/03/07	1	179.50	1	180.00	180.00	0	194	0.00%
2024/03/06	0	0.00	1	179.50	179.00	-1	193	-0.52%
2024/03/05	0	0.00	89	179.21	179.00	-89	195	-45.52%
2024/03/04	0	0.00	20	179.23	179.50	-20	193	-10.36%
2024/03/01	0	0.00	7.5	179.00	179.00	-7.5	193	-3.88%
2024/02/29	3	178.67	87	178.61	178.50	-84	192	-43.53%
2024/02/27	3	179.67	21	179.12	178.50	-18	189	-9.50%
2024/02/26	0	0.00	13	179.85	179.50	-13	191	-6.80%
2024/02/23	2	181.50	8	180.88	180.50	-6	189	-3.16%
2024/02/22	16	180.56	28	180.63	181.00	-12	190	-6.31%
2024/02/21	11	179.73	3	180.00	179.50	8	185	4.31%
2024/02/20	0	0.00	71	179.73	179.00	-71	184	-38.50%
2024/02/19	35	180.47	0	0.00	180.00	35	184	19.00%
2024/02/16	14	180.43	0	0.00	180.00	14	187	7.47%
2024/02/15	1	181.00	111	181.17	181.00	-110	187	-58.80%	大賣/鉅額交易
2024/02/05	0	0.00	11	180.55	181.00	-11	183	-6.01%
2024/02/02	0	0.00	16	179.56	179.00	-16	181	-8.81%
2024/02/01	8	179.63	12	179.25	179.50	-4	181	-2.20%
2024/01/31	3	179.33	33	178.97	179.00	-30	182	-16.41%
2024/01/30	0	0.00	29	179.21	179.50	-29	181	-15.96%
2024/01/29	0	0.00	16	179.56	179.50	-16	181	-8.81%
2024/01/26	1	179.50	1	179.50	179.50	0	181	0.00%
2024/01/24	8	180.50	1	180.00	180.00	7	182	3.83%
2024/01/23	3	179.83	2	179.25	180.00	1	183	0.54%
2024/01/22	1	179.00	0	0.00	179.50	1	184	0.54%
2024/01/19	5	178.60	31	178.19	178.00	-26	185	-14.02%
2024/01/18	2	178.00	33	177.71	178.00	-31	183	-16.92%
2024/01/17	2	178.75	39	178.69	178.00	-37	181	-20.42%
2024/01/16	1	180.50	16.5	180.05	179.50	-15.5	178	-8.66%
2024/01/15	6	180.58	14	180.46	180.50	-8	178	-4.47%
2024/01/12	0	0.00	5	179.60	180.00	-5	180	-2.77%
2024/01/11	0	0.00	2	179.25	179.50	-2	182	-1.09%
2024/01/10	0	0.00	4	179.63	179.00	-4	195	-2.05%
2024/01/09	1	180.50	2	180.00	180.00	-1	196	-0.51%
2024/01/08	0	0.00	11	181.64	180.50	-11	197	-5.57%
2024/01/05	0	0.00	10	182.50	182.50	-10	197	-5.06%
2024/01/04	27	182.98	4	182.75	184.00	23	198	11.56%
2024/01/03	2	179.00	11	178.91	179.00	-9	193	-4.64%
2024/01/02	4	180.00	16	179.88	180.00	-12	197	-6.07%
2023/12/29	2	180.50	18	180.47	180.00	-16	203	-7.86%
2023/12/28	9	180.44	3	180.00	180.50	6	212	2.82%
2023/12/27	8	179.75	20	179.55	179.50	-12	218	-5.49%
2023/12/26	4	178.00	28	177.71	178.50	-24	220	-10.89%
2023/12/25	1	177.00	16	176.88	177.50	-15	225	-6.66%
2023/12/22	67	176.57	16	176.66	177.00	51	229	22.22%
2023/12/21	10	177.10	37	176.85	177.00	-27	224	-12.03%
2023/12/20	0	0.00	13	177.65	178.00	-13	217	-5.98%
2023/12/19	0	0.00	17	177.71	177.50	-17	209	-8.12%
2023/12/18	31	177.98	1	177.50	177.00	30	201	14.86%
2023/12/15	10	179.45	4	179.38	178.50	6	196	3.06%
2023/12/14	18	180.53	10	180.05	179.50	8	192	4.15%
2023/12/12	0	0.00	13	180.54	180.50	-13	190	-6.83%
2023/12/11	0	0.00	11	179.95	180.00	-11	190	-5.79%
2023/12/08	3	180.50	0	0.00	180.00	3	191	1.57%
2023/12/06	0	0.00	27	180.46	181.00	-27	193	-13.96%
2023/12/04	1	181.50	0	0.00	180.50	1	196	0.51%
2023/12/01	6	181.42	1	181.50	181.50	5	197	2.53%
2023/11/30	2	181.50	51	180.72	181.50	-49	196	-24.92%
2023/11/29	0	0.00	8	180.44	180.50	-8	196	-4.08%
2023/11/28	9	180.50	0	0.00	180.50	9	197	4.56%
2023/11/27	0	0.00	1	179.00	178.50	-1	198	-0.50%
2023/11/24	0	0.00	6	179.00	178.50	-6	200	-2.99%
2023/11/22	22	179.36	0	0.00	179.00	22	200	10.98%
2023/11/21	31	178.58	0	0.00	179.50	31	200	15.44%
2023/11/17	0	0.00	5	178.10	177.50	-5	201	-2.48%
2023/11/16	31	177.76	14	177.57	177.00	17	202	8.40%
2023/11/15	46	176.57	142	176.48	178.00	-96	201	-47.59%	大賣/
2023/11/14	1	176.50	0	0.00	177.00	1	201	0.50%
2023/11/13	1	177.00	1	177.50	177.50	0	205	0.00%
2023/11/10	0	0.00	1	177.50	176.50	-1	210	-0.48%
2023/11/09	0	0.00	17	177.50	177.50	-17	214	-7.92%
2023/11/08	0	0.00	15	178.00	178.00	-15	220	-6.79%
2023/11/07	0	0.00	1	176.50	177.00	-1	223	-0.45%
2023/11/06	2	176.50	4	177.25	177.00	-2	229	-0.87%
2023/11/03	6	175.50	0	0.00	177.00	6	239	2.50%
2023/11/02	8	174.38	0	0.00	174.00	8	247	3.23%
2023/11/01	0	0.00	5	173.50	173.50	-5	248	-2.01%
2023/10/30	0	0.00	2	174.50	174.00	-2	253	-0.79%
2023/10/27	7	175.21	0	0.00	174.50	7	254	2.76%
2023/10/25	4	175.13	1	175.00	175.00	3	263	1.14%
2023/10/24	0	0.00	1	174.50	175.00	-1	270	-0.37%
2023/10/20	0	0.00	27	174.72	175.00	-27	277	-9.71%
2023/10/19	9	176.28	33	175.76	176.00	-24	277	-8.66%
2023/10/18	571	178.56	88	177.90	177.50	483	274	175.68%	大買/鉅額交易
2023/10/17	0	0.00	19	177.47	177.50	-19	263	-7.22%
2023/10/16	33	175.86	4	175.75	175.50	29	263	10.99%
2023/10/13	8	174.88	4	175.00	174.50	4	263	1.52%
2023/10/12	35	175.53	15	175.43	175.00	20	264	7.56%
2023/10/11	45	175.42	32	175.53	176.50	13	260	4.99%
2023/10/06	71	173.94	0	0.00	174.00	71	259	27.37%
2023/10/05	14	173.71	0	0.00	173.50	14	255	5.48%
2023/10/04	4	173.63	22	173.02	175.00	-18	252	-7.12%
2023/10/03	0	0.00	1	176.00	175.50	-1	250	-0.40%
2023/10/02	19	176.13	1	176.50	176.50	18	249	7.23%
2023/09/28	1	176.50	15	176.80	176.50	-14	250	-5.59%
2023/09/27	0	0.00	8	177.50	177.50	-8	253	-3.16%
2023/09/26	3	178.83	12	178.92	178.00	-9	253	-3.56%
2023/09/22	0	0.00	3	179.67	179.00	-3	256	-1.17%
2023/09/21	2	179.25	3	179.33	179.00	-1	255	-0.39%
2023/09/20	3	180.33	0	0.00	180.00	3	257	1.17%
2023/09/19	0	0.00	1	181.00	181.00	-1	261	-0.38%
2023/09/18	1	181.00	0	0.00	181.00	1	266	0.37%
2023/09/14	0	0.00	2	180.50	181.00	-2	290	-0.69%
2023/09/13	0	0.00	2	180.25	180.00	-2	299	-0.67%
2023/09/12	0	0.00	8	180.25	181.00	-8	308	-2.59%
2023/09/11	2	180.00	19	180.16	181.00	-17	309	-5.50%
2023/09/08	12	179.79	0	0.00	179.50	12	309	3.87%
2023/09/07	5	179.60	0	0.00	179.50	5	311	1.60%
2023/09/06	1	181.50	0	0.00	181.00	1	314	0.32%
2023/09/04	3	182.17	4	182.50	183.00	-1	315	-0.32%
2023/09/01	17	182.26	7	181.79	182.00	10	317	3.15%
2023/08/31	90	183.25	7	180.86	184.00	83	317	26.11%
2023/08/30	0	0.00	9	180.28	182.50	-9	316	-2.84%
2023/08/29	18	179.47	28	178.54	180.50	-10	322	-3.10%
2023/08/28	0	0.00	57	178.60	179.00	-57	327	-17.42%
2023/08/25	3	180.00	0	0.00	180.50	3	328	0.91%
2023/08/24	0	0.00	49	179.87	181.00	-49	328	-14.93%
2023/08/23	0	0.00	16	179.81	180.00	-16	329	-4.85%
2023/08/22	0	0.00	22	179.59	179.50	-22	329	-6.67%
2023/08/21	0	0.00	20	180.63	180.50	-20	330	-6.04%
2023/08/18	0	0.00	14	179.71	180.00	-14	336	-4.15%
2023/08/17	5	180.30	5	180.40	181.00	0	335	0.00%
2023/08/16	2	179.25	69	179.92	179.00	-67	332	-20.13%
2023/08/15	4	180.75	30	180.63	180.50	-26	330	-7.88%
2023/08/14	2	181.50	20	181.53	182.00	-18	327	-5.49%
2023/08/11	0	0.00	20	183.35	183.00	-20	325	-6.14%
2023/08/10	2	184.00	13	184.77	184.50	-11	325	-3.38%
2023/08/09	0	0.00	26	186.37	186.00	-26	321	-8.09%
2023/08/08	26	188.88	13	188.54	189.00	13	313	4.14%
2023/08/07	0	0.00	3	190.83	191.00	-3	309	-0.97%
2023/08/04	1	191.00	1	190.50	190.50	0	312	0.00%
2023/08/02	23	192.20	5	190.90	191.50	18	318	5.65%
2023/08/01	0	0.00	10	191.85	191.50	-10	316	-3.16%
2023/07/31	18	192.97	2	194.00	192.50	16	317	5.04%
2023/07/28	2	194.50	3	194.00	193.00	-1	314	-0.32%
2023/07/27	32	193.61	7	194.43	194.00	25	315	7.93%
2023/07/26	23	192.20	0	0.00	192.50	23	315	7.29%
2023/07/25	1	192.00	16	190.84	191.50	-15	312	-4.79%
2023/07/24	9	193.28	11	192.36	192.50	-2	305	-0.65%
2023/07/21	8	192.75	6	192.17	192.50	2	305	0.66%
2023/07/20	0	0.00	1	193.50	192.00	-1	306	-0.33%
2023/07/19	3	191.33	5	193.90	191.50	-2	305	-0.65%
2023/07/18	5	193.60	26	193.81	193.00	-21	304	-6.89%
2023/07/17	0	0.00	11	194.82	195.50	-11	304	-3.61%
2023/07/14	0	0.00	23	193.37	193.50	-23	303	-7.57%
2023/07/13	0	0.00	21	194.21	193.00	-21	302	-6.93%
2023/07/12	20	194.58	16	194.69	195.00	4	300	1.33%
2023/07/11	2	192.75	23	192.80	193.00	-21	298	-7.05%
2023/07/10	0	0.00	21	193.12	191.50	-21	295	-7.11%
2023/07/07	17	197.32	1	197.00	196.00	16	288	5.55%
2023/07/06	3	199.00	18	199.14	199.00	-15	282	-5.30%
2023/07/05	9	209.50	21	209.21	208.50	-12	277	-4.33%
2023/07/04	1	209.50	5	209.90	209.50	-4	269	-1.48%
2023/07/03	3	209.67	5	209.20	209.50	-2	265	-0.75%
2023/06/30	0	0.00	9	213.28	212.00	-9	258	-3.48%
2023/06/29	0	0.00	8	215.00	215.00	-8	257	-3.11%
2023/06/28	8	216.00	16	215.84	216.00	-8	256	-3.12%
2023/06/27	12	215.67	5	215.50	215.50	7	256	2.73%
2023/06/26	54	212.95	5	213.50	213.50	49	251	19.45%
2023/06/21	3	213.50	25	213.90	213.50	-22	248	-8.87%
2023/06/20	14	214.21	45	216.07	216.50	-31	243	-12.75%
2023/06/19	6	210.42	30	211.40	212.00	-24	226	-10.61%
2023/06/16	55	208.45	10	210.50	207.50	45	217	20.72%
2023/06/15	7	208.36	4	208.50	208.50	3	206	1.45%
2023/06/14	15	209.13	3	209.50	210.00	12	206	5.82%
2023/06/13	46	210.16	6	210.17	210.50	40	206	19.40%
2023/06/12	13	210.12	20	209.75	209.50	-7	203	-3.43%
2023/06/09	5	208.40	10	208.25	208.50	-5	197	-2.53%
2023/06/08	7	207.36	3	207.50	207.50	4	198	2.01%
2023/06/07	9	207.78	0	0.00	208.00	9	199	4.52%
2023/06/06	6	205.00	2	207.00	206.50	4	198	2.01%
2023/06/05	5	206.50	0	0.00	206.50	5	198	2.52%
2023/06/02	8	208.06	41	209.33	207.50	-33	198	-16.59%
2023/06/01	8	207.38	3	210.00	210.00	5	191	2.61%
2023/05/31	65	205.40	1	204.00	206.00	64	186	34.31%
2023/05/30	10	205.00	2	205.25	205.00	8	183	4.35%
2023/05/29	10	204.15	4	204.25	204.00	6	183	3.27%
2023/05/26	8	204.00	2	203.50	204.00	6	182	3.29%
2023/05/25	3	203.17	7	202.86	203.00	-4	181	-2.20%
2023/05/24	26	203.63	0	0.00	203.00	26	179	14.46%
2023/05/23	11	206.50	3	206.33	207.00	8	174	4.58%
2023/05/22	13	205.65	0	0.00	205.50	13	173	7.49%
2023/05/19	10	204.25	2	203.75	204.00	8	170	4.68%
2023/05/18	14	203.36	1	203.50	203.50	13	168	7.73%
2023/05/17	18	203.22	1	202.50	203.50	17	166	10.22%
2023/05/16	27	201.74	1	201.00	202.00	26	160	16.16%
2023/05/15	32	200.45	0	0.00	201.00	32	158	20.21%
2023/05/12	33	199.47	0	0.00	200.00	33	157	20.92%
2023/05/11	27	198.94	2	199.00	199.50	25	156	15.97%
2023/05/10	17	200.35	2	200.50	200.00	15	155	9.63%
2023/05/09	29	197.88	0	0.00	199.00	29	156	18.51%
2023/05/08	19	195.03	1	194.50	196.00	18	151	11.89%
2023/05/05	10	193.45	0	0.00	194.00	10	150	6.66%
2023/05/04	3	194.33	0	0.00	194.00	3	152	1.97%
2023/05/03	11	193.77	2	194.25	194.00	9	152	5.91%
2023/05/02	7	192.00	3	192.50	192.00	4	147	2.71%
2023/04/27	0	0.00	6	186.50	186.50	-6	142	-4.21%
2023/04/26	0	0.00	5	186.80	187.50	-5	143	-3.48%
2023/04/21	0	0.00	19	185.71	185.50	-19	143	-13.27%
2023/04/20	0	0.00	14	186.50	186.00	-14	141	-9.88%
2023/04/19	26.8	188.50	4	187.88	187.00	22.8	142	15.98%
2023/04/18	3	188.67	1	188.50	189.00	2	141	1.41%
2023/04/17	0	0.00	6	188.17	188.00	-6	142	-4.20%
2023/04/13	3	188.33	0	0.00	187.50	3	147	2.04%
2023/04/12	1	188.00	1	187.50	187.50	0	149	0.00%
2023/04/11	4	188.13	0	0.00	188.50	4	153	2.61%
2023/04/10	4	188.25	0	0.00	188.00	4	153	2.60%
2023/04/07	2	188.00	0	0.00	188.00	2	153	1.31%
2023/04/06	1	188.00	0	0.00	188.50	1	152	0.65%
2023/03/31	3	188.00	0	0.00	188.00	3	152	1.97%
2023/03/30	0	0.00	18	187.11	187.00	-18	152	-11.81%
2023/03/29	2	186.50	2	186.25	187.00	0	152	0.00%
2023/03/28	9	187.00	6	186.50	186.00	3	156	1.92%
2023/03/27	9	188.33	0	0.00	188.50	9	156	5.74%
2023/03/24	0	0.00	8	187.25	187.50	-8	157	-5.08%
2023/03/23	4	187.00	8	187.06	187.00	-4	159	-2.51%
2023/03/21	1	186.50	0	0.00	187.00	1	161	0.62%
2023/03/17	6	185.00	0	0.00	185.00	6	169	3.54%
2023/03/16	3	184.50	5	184.50	184.00	-2	176	-1.13%
2023/03/15	0	0.00	1	186.00	186.00	-1	186	-0.54%
2023/03/13	7	185.29	0	0.00	186.00	7	189	3.70%
2023/03/09	4	188.25	15	188.30	188.50	-11	192	-5.71%
2023/03/08	4	189.50	0	0.00	190.00	4	190	2.10%
2023/03/07	2	190.50	0	0.00	191.00	2	188	1.06%
2023/03/06	0	0.00	4	189.38	189.50	-4	186	-2.15%
2023/03/03	3	188.00	0	0.00	188.50	3	185	1.62%
2023/03/02	1	187.00	0	0.00	188.00	1	185	0.54%
2023/03/01	2	188.00	5	187.60	187.50	-3	187	-1.60%
2023/02/24	1	187.50	3	188.50	188.50	-2	186	-1.07%
2023/02/23	5	188.00	0	0.00	188.00	5	184	2.70%
2023/02/22	9	187.28	0	0.00	187.00	9	185	4.86%
2023/02/21	6	188.17	0	0.00	188.00	6	185	3.23%
2023/02/20	4	187.50	0	0.00	187.00	4	185	2.16%
2023/02/17	2	185.50	1	185.50	185.50	1	185	0.54%
2023/02/16	1	184.50	4	184.75	185.00	-3	190	-1.58%
2023/02/15	1	184.50	0	0.00	184.00	1	192	0.52%
2023/02/13	6	184.50	0	0.00	184.00	6	197	3.04%
2023/02/10	5	186.00	3	185.83	185.00	2	197	1.01%
2023/02/09	0	0.00	1	186.50	186.00	-1	197	-0.51%
2023/02/08	1	187.00	0	0.00	187.00	1	196	0.51%
2023/02/07	17	185.03	0	0.00	185.00	17	194	8.75%
2023/02/06	3	183.00	0	0.00	183.00	3	189	1.59%
2023/02/03	8	183.00	2	183.25	183.50	6	188	3.18%
2023/02/02	2	183.75	2	181.75	183.50	0	187	0.00%
2023/01/31	2	181.00	1	180.50	181.00	1	182	0.55%
2023/01/30	0	0.00	8	180.56	181.00	-8	182	-4.38%
2023/01/16	3	178.33	0	0.00	179.50	3	186	1.61%
2023/01/12	1	178.00	0	0.00	178.00	1	202	0.49%
2023/01/10	1	179.00	0	0.00	179.00	1	208	0.48%
2023/01/05	0	0.00	2	180.50	180.00	-2	216	-0.93%
2023/01/04	0	0.00	11	181.09	181.50	-11	216	-5.07%
2023/01/03	6	181.33	1	181.50	182.00	5	221	2.26%
2022/12/30	0	0.00	7	179.71	180.00	-7	223	-3.13%
2022/12/29	5	179.50	2	179.00	179.00	3	220	1.36%
2022/12/26	1	177.00	0	0.00	177.50	1	218	0.46%
2022/12/20	2	179.00	2	180.00	177.50	0	229	0.00%
2022/12/19	0	0.00	5	182.00	181.50	-5	229	-2.18%
2022/12/16	0	0.00	10	180.85	180.50	-10	227	-4.40%
2022/12/15	2	181.50	36	181.46	180.50	-34	226	-15.04%
2022/12/14	3	180.17	6	180.42	181.50	-3	223	-1.34%
2022/12/13	1	181.00	0	0.00	180.00	1	220	0.45%
2022/12/12	1	181.50	7	180.50	182.00	-6	218	-2.74%
2022/12/09	0	0.00	11	180.09	179.00	-11	217	-5.07%
2022/12/08	0	0.00	25	179.30	178.00	-25	212	-11.78%
2022/12/07	27	180.87	0	0.00	181.00	27	206	13.07%
2022/12/06	0	0.00	4	176.25	175.50	-4	195	-2.05%
2022/12/05	1	177.50	8	177.25	177.00	-7	199	-3.51%
2022/12/02	20	176.78	2	177.50	177.50	18	208	8.64%
2022/12/01	17	174.03	0	0.00	174.50	17	206	8.25%
2022/11/30	6	172.50	3	172.17	172.50	3	204	1.47%
2022/11/29	1	171.50	0	0.00	171.50	1	203	0.49%
2022/11/28	1	171.00	0	0.00	171.50	1	203	0.49%
2022/11/24	1	173.00	0	0.00	173.00	1	206	0.48%
2022/11/23	8	172.00	0	0.00	172.00	8	205	3.89%
2022/11/22	0	0.00	4	169.25	169.50	-4	205	-1.94%
2022/11/21	0	0.00	2	170.00	169.50	-2	209	-0.95%
2022/11/18	6	171.00	3	170.50	171.00	3	211	1.42%
2022/11/17	2	171.00	0	0.00	170.50	2	211	0.94%
2022/11/16	2	170.00	5	170.50	170.00	-3	210	-1.43%
2022/11/15	0	0.00	5	169.50	169.50	-5	209	-2.39%
2022/11/14	16	169.47	9	169.33	170.50	7	208	3.36%
2022/11/11	6	168.92	4	168.75	169.00	2	204	0.98%
2022/11/10	0	0.00	18	168.17	168.00	-18	203	-8.85%
2022/11/09	1	169.50	11	169.27	170.00	-10	203	-4.92%
2022/11/08	1	168.50	1	169.00	169.00	0	204	0.00%
2022/11/07	7	169.07	1	168.00	169.00	6	205	2.91%
2022/11/04	0	0.00	15	167.43	167.50	-15	207	-7.24%
2022/11/03	0	0.00	13	167.42	167.50	-13	207	-6.28%
2022/11/02	1	168.50	7	168.14	168.50	-6	207	-2.90%
2022/11/01	3	167.50	9	167.72	167.50	-6	207	-2.89%
2022/10/31	2	167.00	9	167.00	167.00	-7	206	-3.39%
2022/10/28	0.3	168.00	11	166.68	166.50	-10.7	208	-5.11%
2022/10/27	0	0.00	10	166.40	167.00	-10	210	-4.75%
2022/10/26	2	164.75	26	164.87	165.00	-24	211	-11.36%
2022/10/25	0	0.00	115	165.27	165.00	-115	211	-54.35%	大賣/鉅額交易
2022/10/24	0	0.00	4	168.13	167.50	-4	209	-1.91%
2022/10/21	0	0.00	15	167.00	167.50	-15	207	-7.21%
2022/10/20	134	168.69	59	167.75	169.00	75	208	35.95%	大買/
2022/10/19	1	169.50	20	169.93	171.00	-19	193	-9.84%
2022/10/18	12	169.71	8.3	169.70	169.00	3.7	192	1.90%
2022/10/17	4	169.00	29	168.62	170.00	-25	191	-13.06%
2022/10/14	2	171.00	33	170.70	171.00	-31	191	-16.19%
2022/10/13	1	171.00	30	170.65	169.50	-29	192	-15.10%
2022/10/12	0	0.00	22	172.57	172.50	-22	188	-11.66%
2022/10/11	9	172.72	61	173.42	173.00	-52	191	-27.14%
2022/10/07	25	178.46	6	179.00	177.50	19	192	9.86%
2022/10/06	0	0.00	5	174.80	175.00	-5	189	-2.63%
2022/10/05	0	0.00	17	175.53	175.00	-17	193	-8.77%
2022/10/04	0	0.00	1	175.50	175.50	-1	195	-0.51%
2022/10/03	0	0.00	9	174.78	175.00	-9	198	-4.54%
2022/09/30	2	174.00	10	173.00	174.50	-8	199	-4.00%
2022/09/29	1	174.50	8	173.69	174.50	-7	202	-3.46%
2022/09/28	6	171.75	0	0.00	171.50	6	202	2.96%
2022/09/27	2	174.50	4	174.50	174.50	-2	202	-0.99%
2022/09/26	0	0.00	4	176.50	176.00	-4	202	-1.98%
2022/09/23	10	181.70	4	181.25	181.00	6	204	2.94%
2022/09/22	1	181.00	18	177.92	181.00	-17	204	-8.31%
2022/09/21	2	179.25	23	178.72	178.00	-21	203	-10.32%
2022/09/20	0	0.00	17	178.76	179.50	-17	202	-8.39%
2022/09/19	0	0.00	38	179.36	179.00	-38	203	-18.64%
2022/09/16	9	180.83	10	180.60	181.00	-1	204	-0.49%
2022/09/15	3	181.67	6	181.75	181.50	-3	205	-1.46%
2022/09/14	8	181.13	11	181.86	182.00	-3	209	-1.43%
2022/09/13	1	182.00	4	182.50	182.00	-3	210	-1.43%
2022/09/12	0	0.00	1	183.50	184.00	-1	217	-0.46%
2022/09/08	34	181.88	14	181.50	183.50	20	217	9.21%
2022/09/07	1	177.00	2	176.00	177.00	-1	210	-0.48%
2022/09/06	0	0.00	8	174.13	174.00	-8	209	-3.81%
2022/09/01	26	175.37	13	174.96	176.00	13	217	5.97%
2022/08/31	78	176.53	1	175.50	177.00	77	216	35.49%
2022/08/30	0	0.00	4	173.50	173.50	-4	219	-1.82%
2022/08/29	6	172.50	7	172.64	173.50	-1	221	-0.45%
2022/08/26	10	176.00	0	0.00	175.00	10	233	4.28%
2022/08/24	5	178.00	4	177.50	177.00	1	242	0.41%
2022/08/23	3	177.17	0	0.00	178.50	3	245	1.22%
2022/08/22	6	177.92	0	0.00	177.50	6	249	2.40%
2022/08/19	1	178.50	1	177.50	178.50	0	251	0.00%
2022/08/18	22	178.57	1	179.00	179.50	21	251	8.35%
2022/08/17	4	179.25	24	179.08	179.00	-20	251	-7.97%
2022/08/16	11	178.50	4	178.00	178.50	7	250	2.79%
2022/08/15	12	178.25	5	178.50	179.00	7	250	2.80%
2022/08/12	0	0.00	90	174.46	175.00	-90	246	-36.46%
2022/08/11	6	174.17	13	173.96	175.00	-7	245	-2.85%
2022/08/09	1	171.00	0	0.00	173.00	1	244	0.41%
2022/08/08	0	0.00	7	170.86	171.00	-7	246	-2.84%
2022/08/05	0	0.00	4	171.50	172.00	-4	248	-1.61%
2022/08/04	5	169.60	107	169.78	170.00	-102	251	-40.60%	大賣/鉅額交易
2022/08/03	0	0.00	73	170.37	170.50	-73	250	-29.15%
2022/08/02	4	171.88	21	171.40	171.50	-17	251	-6.76%
2022/08/01	48	174.39	6	174.00	174.00	42	261	16.06%
2022/07/29	2	173.00	33	173.21	174.00	-31	260	-11.88%
2022/07/28	8	172.44	12	172.46	172.00	-4	260	-1.54%
2022/07/27	3	171.00	9	171.28	172.00	-6	260	-2.30%
2022/07/26	4	171.88	13	171.73	171.50	-9	263	-3.42%
2022/07/25	11	173.09	22	172.57	173.00	-11	263	-4.17%
2022/07/22	6	173.42	40	173.28	173.00	-34	262	-12.93%
2022/07/21	63	172.52	30	172.88	174.50	33	265	12.45%
2022/07/20	2	170.75	41	171.11	170.50	-39	262	-14.88%
2022/07/19	1	169.50	5	169.50	170.00	-4	261	-1.53%
2022/07/18	33	168.82	4	169.38	169.00	29	260	11.12%
2022/07/15	15	168.40	12	168.42	168.00	3	258	1.16%
2022/07/14	12	168.96	28	169.02	170.50	-16	254	-6.29%
2022/07/13	4	168.63	39	169.46	168.00	-35	251	-13.90%
2022/07/12	1	169.00	36	169.29	168.50	-35	248	-14.08%
2022/07/11	6	172.25	9	170.94	171.50	-3	247	-1.21%
2022/07/08	23	171.67	11	171.55	170.50	12	246	4.87%
2022/07/07	37	170.35	90	170.04	170.50	-53	247	-21.45%
2022/07/06	45	170.09	85	169.94	168.50	-40	245	-16.27%
2022/07/05	5	171.10	21	170.86	171.50	-16	244	-6.55%
2022/07/04	6	170.67	28	170.34	169.50	-22	243	-9.03%
2022/07/01	4	170.75	16	170.00	168.00	-12	240	-4.98%
2022/06/30	14	172.39	13	171.81	172.50	1	235	0.42%
2022/06/29	0	0.00	12	172.25	172.00	-12	235	-5.10%
2022/06/28	0	0.00	1	173.50	173.50	-1	235	-0.42%
2022/06/27	1	176.00	31	175.03	174.50	-30	238	-12.57%
2022/06/24	2	174.50	9	174.44	173.50	-7	238	-2.93%
2022/06/23	1	172.00	8	171.50	171.50	-7	239	-2.92%
2022/06/22	9	170.94	8	170.25	170.50	1	237	0.42%
2022/06/21	3	173.50	20	171.70	174.50	-17	235	-7.23%
2022/06/20	0	0.00	19	169.29	168.50	-19	235	-8.07%
2022/06/17	27	172.00	42	172.56	172.00	-15	232	-6.44%
2022/06/16	9	176.39	48	176.47	175.00	-39	229	-16.98%
2022/06/15	0	0.00	51	177.16	177.00	-51	234	-21.77%
2022/06/14	0	0.00	114	177.68	178.00	-114	234	-48.61%	大賣/鉅額交易
2022/06/13	2	180.00	3	180.00	180.00	-1	232	-0.43%
2022/06/10	2	182.25	2	181.50	182.50	0	234	0.00%
2022/06/09	1	182.00	0	0.00	181.50	1	234	0.43%
2022/06/08	1	181.00	5	180.70	180.50	-4	244	-1.63%
2022/06/07	1	182.00	35	181.19	181.50	-34	249	-13.63%
2022/06/06	0	0.00	25	180.80	181.00	-25	263	-9.49%
2022/06/02	0	0.00	1	192.00	192.00	-1	257	-0.39%
2022/06/01	10	192.60	34	192.76	193.00	-24	266	-9.00%
2022/05/31	59.7	194.29	82	193.69	193.50	-22.3	267	-8.34%
2022/05/30	14	194.29	5	193.90	195.00	9	272	3.30%
2022/05/27	11	193.59	42	193.42	194.50	-31	281	-11.02%
2022/05/26	16	191.75	36	191.68	192.00	-20	290	-6.87%
2022/05/25	5	191.80	25	191.46	191.50	-20	296	-6.74%
2022/05/24	8	191.00	33	190.83	190.50	-25	303	-8.23%
2022/05/23	9	192.17	8	192.00	191.50	1	306	0.33%
2022/05/20	5	194.80	15	194.57	194.00	-10	309	-3.23%
2022/05/19	5	194.00	13	193.96	194.50	-8	311	-2.57%
2022/05/18	2	194.50	16	194.75	194.50	-14	313	-4.46%
2022/05/17	4	196.38	26	195.42	195.50	-22	317	-6.92%
2022/05/16	1	197.50	11	197.05	197.50	-10	322	-3.10%
2022/05/13	13	191.38	7	190.86	193.00	6	325	1.84%
2022/05/12	0	0.00	8	189.88	188.00	-8	329	-2.43%
2022/05/11	2	191.00	4	192.13	193.00	-2	333	-0.60%
2022/05/10	2	190.50	13	188.92	192.00	-11	350	-3.14%
2022/05/09	16	192.13	17	193.71	191.00	-1	350	-0.29%
2022/05/06	0	0.00	15	197.83	198.00	-15	344	-4.36%
2022/05/05	0	0.00	26	198.58	198.00	-26	352	-7.38%
2022/05/04	0	0.00	17	199.03	198.50	-17	358	-4.75%
2022/05/03	0	0.00	11	198.86	199.50	-11	361	-3.05%
2022/04/29	0	0.00	6	200.17	200.50	-6	364	-1.65%
2022/04/28	0	0.00	3	201.00	201.00	-3	367	-0.82%
2022/04/27	8	198.63	13	197.58	199.00	-5	368	-1.36%
2022/04/26	2	200.00	13	199.58	200.00	-11	372	-2.95%
2022/04/25	0	0.00	58	199.27	200.00	-58	380	-15.26%
2022/04/22	1	202.50	9	202.22	203.00	-8	385	-2.07%
2022/04/21	0	0.00	11	203.00	202.50	-11	398	-2.76%
2022/04/20	1	202.50	32	201.52	201.50	-31	398	-7.79%
2022/04/19	8	200.06	14	199.64	200.50	-6	400	-1.50%
2022/04/18	0	0.00	20	198.48	198.50	-20	404	-4.95%
2022/04/15	5	198.40	6	198.08	197.50	-1	407	-0.25%
2022/04/14	2	201.00	11	200.36	200.00	-9	414	-2.17%
2022/04/13	4	199.63	11	198.91	199.50	-7	432	-1.62%
2022/04/12	3	196.67	24	196.77	197.00	-21	443	-4.73%
2022/04/11	2	199.00	18	198.61	198.00	-16	464	-3.44%
2022/04/08	83	200.25	2	199.25	200.00	81	474	17.05%
2022/04/07	0	0.00	7	198.21	197.50	-7	480	-1.46%
2022/04/06	3	198.50	22	198.52	198.50	-19	497	-3.82%
2022/04/01	2	198.25	9	197.83	197.50	-7	510	-1.37%
2022/03/31	11	199.86	13	199.77	199.00	-2	514	-0.39%
2022/03/30	7	199.14	21	198.50	199.00	-14	519	-2.69%
2022/03/29	3	199.00	37	198.55	198.50	-34	519	-6.54%
2022/03/28	1	200.50	9	199.50	199.50	-8	522	-1.53%
2022/03/25	1	201.50	5	201.10	201.00	-4	526	-0.76%
2022/03/24	2	200.75	3	202.50	201.50	-1	542	-0.18%
2022/03/23	0	0.00	10	202.95	201.50	-10	562	-1.78%
2022/03/22	6	203.42	3	203.50	205.00	3	574	0.52%
2022/03/21	37	201.35	4	201.00	201.50	33	592	5.57%
2022/03/18	48	198.56	108	198.77	198.50	-60	605	-9.91%	大賣/
2022/03/17	3	200.00	7	199.36	200.50	-4	615	-0.65%
2022/03/16	0	0.00	14	197.89	197.50	-14	617	-2.27%
2022/03/15	1	198.50	23	198.87	198.00	-22	624	-3.52%
2022/03/14	3	200.00	34	199.54	199.50	-31	629	-4.93%
2022/03/11	7	200.36	2	198.00	200.50	5	638	0.78%
2022/03/10	2	201.25	1	201.00	201.00	1	657	0.15%
2022/03/09	4	200.38	21	200.76	200.00	-17	672	-2.53%
2022/03/08	1.2	203.00	11	201.41	201.50	-9.8	667	-1.47%
2022/03/07	2	203.00	5	202.80	203.50	-3	668	-0.45%
2022/03/04	0	0.00	11	211.68	210.50	-11	671	-1.64%
2022/03/03	7	211.57	9	215.00	215.00	-2	675	-0.30%
2022/03/02	2	209.00	7	209.64	209.00	-5	684	-0.73%
2022/03/01	3	212.50	0	0.00	212.50	3	704	0.43%
2022/02/25	5	212.70	1	213.00	212.00	4	705	0.57%
2022/02/24	4	211.13	0	0.00	209.00	4	710	0.56%
2022/02/22	2	214.00	1	212.00	214.50	1	738	0.14%
2022/02/21	4	213.88	0	0.00	213.50	4	749	0.53%
2022/02/18	4	214.63	0	0.00	216.00	4	767	0.52%
2022/02/17	1	212.50	39	212.06	212.00	-38	791	-4.80%
2022/02/16	1	214.50	13	215.12	214.50	-12	850	-1.41%
2022/02/15	22	213.80	2	216.00	214.00	20	883	2.26%
2022/02/14	2	212.00	2	212.00	211.00	0	953	0.00%
2022/02/11	0	0.00	21	214.38	214.50	-21	1,003	-2.09%
2022/02/10	16	216.81	27	216.31	218.00	-11	1,009	-1.09%
2022/02/09	35	209.77	0	0.00	210.00	35	999	3.50%
2022/02/08	4	210.75	0	0.00	209.50	4	1,006	0.40%
2022/02/07	2	208.00	7	206.21	208.50	-5	1,017	-0.49%
2022/01/26	0.4	209.50	16	207.84	208.50	-15.7	1,037	-1.51%
2022/01/25	4.4	203.55	2	203.00	203.00	2.4	1,074	0.22%
2022/01/24	10	202.55	7	205.50	204.50	3	1,104	0.27%
2022/01/20	5	204.90	0	0.00	206.00	5	1,160	0.43%
2022/01/19	20	203.83	0	0.00	203.50	20	1,164	1.72%
2022/01/18	16	208.03	2	206.00	206.00	14	1,167	1.20%
2022/01/17	3	212.00	6	210.75	211.00	-3	1,164	-0.26%
2022/01/14	38	207.66	3	207.83	207.50	35	1,160	3.01%
2022/01/13	0	0.00	7	213.14	213.00	-7	1,166	-0.60%
2022/01/12	15.8	212.99	10	213.15	213.00	5.8	1,177	0.49%
2022/01/11	0.9	215.00	14	213.00	213.50	-13.1	1,186	-1.10%
2022/01/10	3	214.50	3	215.00	215.00	0	1,202	0.00%
2022/01/07	24	215.25	0	0.00	214.00	24	1,213	1.98%
2022/01/06	118	216.90	1	217.00	217.00	117	1,233	9.49%	大買/鉅額交易
2022/01/05	219	220.33	0	0.00	222.00	219	1,247	17.56%	大買/鉅額交易
2022/01/04	34	221.38	8	221.50	221.00	26	1,250	2.08%
2022/01/03	28	228.88	1	229.00	229.00	27	1,255	2.15%
2021/12/30	28	233.55	3	236.67	233.50	25	1,291	1.94%
2021/12/29	27	233.35	18	234.69	236.00	9	1,332	0.68%
2021/12/28	2	232.00	21	234.00	231.50	-19	1,325	-1.43%
2021/12/27	34	230.09	0	0.00	231.00	34	1,319	2.58%
2021/12/24	2	230.50	0	0.00	230.00	2	1,322	0.15%
2021/12/23	3	232.67	0	0.00	232.50	3	1,325	0.23%
2021/12/22	11.4	234.30	0	0.00	235.00	11.4	1,356	0.84%
2021/12/21	0	0.00	16	233.63	234.00	-16	1,369	-1.17%
2021/12/20	14.3	237.27	14	236.86	237.00	0.3	1,365	0.02%
2021/12/17	13	234.65	20	233.20	233.50	-7	1,351	-0.52%
2021/12/16	50	229.66	6	233.00	233.00	44	1,335	3.30%
2021/12/15	92	228.76	76	227.42	227.50	16	1,327	1.21%
2021/12/14	71	230.61	0.3	232.50	230.50	70.7	1,309	5.40%
2021/12/13	207	235.78	10	235.50	234.50	197	1,294	15.22%	大買/鉅額交易
2021/12/10	8	237.94	0.5	238.00	237.00	7.5	1,279	0.59%
2021/12/09	4	238.50	17	238.65	238.00	-13	1,276	-1.02%
2021/12/08	3	242.33	29	241.67	241.50	-26	1,274	-2.04%
2021/12/07	7	241.36	40	240.61	241.50	-33	1,268	-2.60%
2021/12/06	0	0.00	101	238.64	239.00	-101	1,257	-8.03%	大賣/鉅額交易
2021/12/03	30	242.62	16	247.41	248.00	14	1,227	1.14%
2021/12/02	27	238.61	0	0.00	238.00	27	1,205	2.24%
2021/12/01	5	243.40	22	242.61	241.50	-17	1,196	-1.42%
2021/11/30	91	243.26	7	247.07	245.50	84	1,187	7.08%
2021/11/29	20	239.30	24	239.77	239.50	-4	1,166	-0.34%
2021/11/26	28	242.57	12	243.29	242.50	16	1,155	1.38%
2021/11/25	15	244.73	28	247.91	247.50	-13	1,138	-1.14%
2021/11/24	60	240.29	0.3	238.00	242.00	59.7	1,106	5.40%
2021/11/23	14	242.75	7	239.79	239.50	7	1,095	0.64%
2021/11/22	23.9	241.35	11	242.00	241.50	12.9	1,085	1.19%
2021/11/19	8	236.88	3	236.67	235.50	5	1,064	0.47%
2021/11/18	25	239.00	8	239.25	239.00	17	1,051	1.62%
2021/11/17	19.3	239.02	100	237.58	238.00	-80.7	1,037	-7.78%
2021/11/16	50	242.50	98	240.32	242.50	-48	1,016	-4.72%
2021/11/15	80	243.43	24	244.31	244.00	56	991	5.65%
2021/11/12	79	233.34	46.4	232.94	232.00	32.6	930	3.50%
2021/11/11	54	233.77	105	230.67	232.00	-51	892	-5.71%	大賣/
2021/11/10	230	221.25	4	222.38	222.50	226	817	27.63%	大買/鉅額交易
2021/11/09	48	209.08	0	0.00	207.00	48	764	6.28%
2021/11/08	47	212.40	3	212.00	212.00	44	751	5.85%
2021/11/05	11	213.68	34	213.84	214.00	-23	744	-3.09%
2021/11/04	0	0.00	66	217.29	214.00	-66	735	-8.98%
2021/11/03	24	217.42	16	216.13	217.50	8	720	1.11%
2021/11/02	7	217.93	72	217.96	216.00	-65	692	-9.39%
2021/11/01	84	215.76	43	217.76	221.50	41	650	6.30%
2021/10/29	58	215.57	182	213.68	214.00	-124	619	-20.02%	大賣/鉅額交易
2021/10/28	21	210.00	78	211.91	216.50	-57	576	-9.88%
2021/10/27	12	202.75	2	204.50	205.00	10	554	1.80%
2021/10/26	26	202.54	3	205.17	202.00	23	547	4.20%
2021/10/25	6	205.75	3	205.67	205.50	3	537	0.56%
2021/10/22	7	206.07	5	205.50	206.00	2	538	0.37%
2021/10/21	112	205.30	1	207.00	205.50	111	547	20.28%	大買/鉅額交易
2021/10/20	35	210.83	10	211.20	209.00	25	532	4.70%
2021/10/19	134	210.72	5	210.20	212.50	129	526	24.49%	大買/鉅額交易
2021/10/18	42	207.71	68	209.19	207.00	-26	518	-5.02%
2021/10/15	23	213.07	0	0.00	212.00	23	503	4.56%
2021/10/14	39	212.91	15	212.97	213.00	24	495	4.84%
2021/10/13	172	210.59	4	210.13	211.50	168	472	35.57%	大買/鉅額交易
2021/10/12	129	203.26	10	203.60	204.50	119	440	27.00%	大買/鉅額交易
2021/10/08	112	202.26	23	202.70	204.50	89	425	20.91%	大買/
2021/10/07	124	201.99	8	196.69	205.00	116	396	29.24%	大買/鉅額交易
2021/10/06	102	197.20	3	195.33	195.00	99	351	28.19%	大買/
2021/10/05	11	189.95	1	189.00	189.00	10	304	3.28%
2021/10/04	3	187.17	5	186.10	187.50	-2	294	-0.68%
2021/10/01	29	183.78	25	184.56	182.00	4	288	1.39%
2021/09/30	1	188.00	5	187.50	187.50	-4	285	-1.40%
2021/09/29	67	188.65	17	190.09	190.00	50	278	17.93%
2021/09/28	79	181.85	1	183.50	184.50	78	248	31.35%
2021/09/27	8	178.19	0	0.00	178.50	8	234	3.41%
2021/09/24	22	177.59	0	0.00	178.00	22	234	9.37%
2021/09/23	119	177.89	15	177.67	178.00	104	235	44.24%	大買/鉅額交易
2021/09/22	48	176.82	0	0.00	177.00	48	231	20.76%
2021/09/17	46	175.41	1	174.50	175.00	45	227	19.81%
2021/09/16	1	174.00	0	0.00	174.00	1	228	0.44%
2021/09/15	4	174.13	1	173.50	173.50	3	231	1.29%
2021/09/14	6	175.50	5	175.50	176.00	1	234	0.43%
2021/09/13	9	175.89	0	0.00	175.00	9	258	3.48%
2021/09/10	0	0.00	19	171.66	172.50	-19	273	-6.94%
2021/09/09	0	0.00	2	171.00	171.00	-2	281	-0.71%
2021/09/08	0	0.00	1	170.50	170.00	-1	286	-0.35%
2021/09/07	5	171.10	2	170.50	171.00	3	292	1.03%
2021/09/06	0	0.00	1	170.50	170.50	-1	298	-0.33%
2021/09/03	0	0.00	3	170.00	170.00	-3	300	-1.00%
2021/09/02	0	0.00	5	169.60	170.00	-5	303	-1.65%
2021/09/01	0	0.00	3	169.67	169.50	-3	305	-0.98%
2021/08/31	7	169.86	2	169.50	170.00	5	306	1.63%
2021/08/30	1	169.00	0	0.00	170.00	1	307	0.32%
2021/08/27	3	169.50	0	0.00	169.50	3	309	0.97%
2021/08/26	5	169.60	1	169.00	170.00	4	311	1.29%
2021/08/25	36	169.28	0	0.00	169.50	36	314	11.46%
2021/08/24	4	169.00	0	0.00	169.00	4	313	1.28%
2021/08/23	0	0.00	8	167.56	168.00	-8	312	-2.56%
2021/08/20	0	0.00	13	166.58	167.00	-13	312	-4.16%
2021/08/19	36	167.29	4	167.25	167.50	32	316	10.11%
2021/08/18	1	167.50	43.9	166.90	167.50	-42.9	315	-13.60%
2021/08/17	6	167.50	9	167.61	168.00	-3	316	-0.95%
2021/08/16	9.9	167.24	1	167.50	167.00	8.9	314	2.83%
2021/08/13	2	167.50	1	167.00	168.00	1	316	0.32%
2021/08/12	1	167.50	15	167.30	167.00	-14	315	-4.44%
2021/08/11	4	167.50	8	167.81	167.50	-4	317	-1.26%
2021/08/10	1	168.00	5	167.80	167.50	-4	318	-1.26%
2021/08/09	70	168.70	4	168.88	169.00	66	328	20.12%
2021/08/06	6	168.33	3	168.00	168.50	3	328	0.91%
2021/08/05	30	168.25	4	168.00	169.00	26	333	7.79%
2021/08/04	20	168.20	1	168.50	168.50	19	344	5.52%
2021/08/03	6	168.50	0	0.00	168.50	6	348	1.72%
2021/08/02	31	167.85	8	167.56	168.00	23	348	6.60%
2021/07/30	33	167.74	3	167.00	168.00	30	354	8.47%
2021/07/29	5	167.70	0	0.00	167.50	5	361	1.38%
2021/07/28	13	168.88	0	0.00	168.00	13	363	3.58%
2021/07/27	47	170.19	0	0.00	169.50	47	365	12.85%
2021/07/26	17	171.15	1	171.00	171.50	16	356	4.48%
2021/07/23	48	171.60	7	170.36	172.00	41	354	11.58%
2021/07/22	10	171.30	0	0.00	172.00	10	348	2.87%
2021/07/21	18	170.14	0	0.00	170.00	18	344	5.22%
2021/07/20	4	169.00	0	0.00	169.50	4	340	1.17%
2021/07/19	12.4	168.13	0	0.00	168.50	12.4	337	3.67%
2021/07/16	4	166.25	0	0.00	166.00	4	338	1.18%
2021/07/15	2	166.00	0	0.00	166.00	2	340	0.59%
2021/07/14	10	165.60	3	165.33	165.50	7	345	2.03%
2021/07/13	59	165.85	1	165.00	166.00	58	349	16.59%
2021/07/12	0.4	167.00	2	165.25	165.00	-1.7	347	-0.47%
2021/07/09	0.4	166.00	13	165.08	166.00	-12.6	346	-3.64%
2021/07/08	2	165.50	4	165.00	165.50	-2	349	-0.57%
2021/07/07	0	0.00	12	164.75	164.50	-12	350	-3.43%
2021/07/06	0	0.00	13	165.96	166.00	-13	347	-3.74%
2021/07/05	0.6	167.00	7	166.64	166.50	-6.4	345	-1.85%
2021/07/02	42	166.05	4	166.00	166.50	38	345	11.01%
2021/07/01	4	166.00	0	0.00	165.50	4	346	1.15%
2021/06/30	4.3	165.58	0	0.00	166.00	4.3	346	1.25%
2021/06/29	2	166.00	10	165.70	166.00	-8	345	-2.31%
2021/06/28	0	0.00	12	165.67	166.50	-12	345	-3.48%
2021/06/25	2	166.50	7	165.86	165.50	-5	343	-1.46%
2021/06/24	1	166.50	5	166.10	166.00	-4	338	-1.18%
2021/06/23	1	166.50	18	166.50	166.50	-17	336	-5.06%
2021/06/22	34	166.87	33	166.83	167.00	1	333	0.30%
2021/06/21	4	173.63	24	173.96	173.50	-20	308	-6.47%
2021/06/18	29	175.79	12	175.83	176.00	17	288	5.90%
2021/06/16	6	177.58	2	177.00	177.50	4	286	1.39%
2021/06/15	1	177.00	4	177.38	177.50	-3	284	-1.06%
2021/06/11	1	176.50	8	176.06	177.00	-7	279	-2.50%
2021/06/10	4	175.75	1	175.50	176.00	3	279	1.07%
2021/06/09	1	174.50	8	174.44	174.50	-7	278	-2.52%
2021/06/08	3	174.50	5	174.50	174.50	-2	279	-0.71%
2021/06/07	3	175.67	6	175.33	175.50	-3	283	-1.06%
2021/06/04	2	175.00	2	176.00	176.00	0	286	0.00%
2021/06/03	0	0.00	65	174.87	175.50	-65	290	-22.37%
2021/06/02	51	175.95	13	175.69	176.50	38	298	12.71%
2021/06/01	0	0.00	9	172.94	175.00	-9	303	-2.96%
2021/05/31	2	172.25	22	171.30	172.00	-20	311	-6.43%
2021/05/28	0	0.00	14	170.46	170.00	-14	314	-4.45%
2021/05/27	10	170.35	46	169.88	169.50	-36	319	-11.26%
2021/05/26	4	171.00	0	0.00	171.00	4	323	1.24%
2021/05/25	0	0.00	4	170.63	170.50	-4	327	-1.22%
2021/05/21	0	0.00	3	170.33	170.00	-3	332	-0.90%
2021/05/20	16	170.28	1	170.50	170.00	15	334	4.48%
2021/05/19	3	170.50	6	170.50	170.50	-3	336	-0.89%
2021/05/17	4	168.63	30	168.73	168.00	-26	336	-7.72%
2021/05/14	4	172.38	6	171.92	172.00	-2	329	-0.61%
2021/05/13	4	171.13	22	171.07	171.00	-18	328	-5.47%
2021/05/12	11	170.23	11	170.55	171.00	0	324	0.00%
2021/05/11	30	175.93	1	176.50	174.00	29	313	9.25%
2021/05/10	7	178.93	0	0.00	178.50	7	308	2.27%
2021/05/07	36	178.26	13	177.73	179.00	23	309	7.43%
2021/05/06	22	177.43	2	177.25	177.50	20	305	6.54%
2021/05/05	0	0.00	2	172.25	174.00	-2	299	-0.67%
2021/05/04	18	172.47	1	171.00	172.00	17	300	5.66%
2021/05/03	17	175.15	6	175.83	174.50	11	294	3.73%
2021/04/29	9	176.67	0	0.00	176.50	9	295	3.05%
2021/04/27	5	177.10	0	0.00	176.50	5	300	1.66%
2021/04/26	12	176.96	0	0.00	177.50	12	301	3.98%
2021/04/23	10	176.75	2	176.25	177.00	8	302	2.65%
2021/04/22	19	177.61	1	178.50	177.00	18	303	5.94%
2021/04/21	0	0.00	1	177.50	178.00	-1	296	-0.34%
2021/04/20	14	176.89	1	177.00	177.50	13	293	4.42%
2021/04/19	15	174.33	0	0.00	175.00	15	287	5.21%
2021/04/16	7	173.14	0	0.00	173.50	7	284	2.46%
2021/04/15	7	173.36	0	0.00	173.00	7	283	2.47%
2021/04/13	7	173.57	2	173.00	173.50	5	281	1.78%
2021/04/12	8	173.88	0	0.00	174.00	8	280	2.86%
2021/04/09	8	172.88	3	172.83	173.00	5	278	1.80%
2021/04/08	7	172.57	0	0.00	173.00	7	277	2.52%
2021/04/01	0	0.00	5	172.50	173.00	-5	269	-1.86%
2021/03/29	0	0.00	3	172.00	173.00	-3	265	-1.13%
2021/03/26	0	0.00	2	171.50	172.00	-2	264	-0.76%
2021/03/25	3	172.00	37	171.78	171.50	-34	265	-12.82%
2021/03/24	0	0.00	2	173.00	173.00	-2	268	-0.75%
2021/03/23	2	173.75	10	173.45	173.50	-8	269	-2.97%
2021/03/22	0	0.00	2	174.75	174.00	-2	269	-0.74%
2021/03/19	14	172.79	13	174.88	175.00	1	266	0.37%
2021/03/18	51	172.03	3	171.67	172.50	48	258	18.59%
2021/03/17	19	171.79	0	0.00	172.00	19	256	7.42%
2021/03/16	29	171.86	0	0.00	172.00	29	255	11.37%
2021/03/15	30	171.58	3	171.00	171.50	27	253	10.64%
2021/03/12	35	170.86	0	0.00	171.50	35	252	13.84%
2021/03/11	23	170.35	1	170.00	170.00	22	251	8.76%
2021/03/10	58	171.08	1	170.50	171.50	57	245	23.18%
2021/03/09	70	170.51	5	170.50	170.50	65	240	26.99%
2021/03/08	26	170.71	2	170.25	171.00	24	235	10.19%
2021/03/05	93	167.66	0	0.00	168.50	93	226	41.09%
2021/03/04	43	165.71	1	165.50	166.00	42	218	19.20%
2021/03/03	6	164.17	1	164.00	164.00	5	211	2.37%
2021/03/02	35	163.37	59	163.35	163.00	-24	206	-11.61%
2021/02/26	1	162.00	1	161.00	162.00	0	200	0.00%
2021/02/25	6	163.00	0	0.00	162.50	6	193	3.10%
2021/02/24	40	162.98	1	162.50	163.50	39	190	20.50%
2021/02/23	0	0.00	60	162.43	163.00	-60	188	-31.77%
2021/02/22	1	161.00	0	0.00	162.00	1	185	0.54%
2021/02/19	3	160.50	0	0.00	161.00	3	180	1.66%
2021/02/18	1	160.00	14	160.39	161.00	-13	181	-7.16%
2021/02/05	0	0.00	5	158.90	159.00	-5	181	-2.75%
2021/02/04	36	158.88	7	159.00	159.50	29	179	16.19%
2021/02/02	1	158.50	1	159.00	158.50	0	178	0.00%
2021/02/01	0	0.00	9	158.39	158.00	-9	177	-5.07%
2021/01/29	1	159.50	10	159.30	159.00	-9	175	-5.14%
2021/01/28	0	0.00	2	158.25	159.00	-2	173	-1.15%
2021/01/26	98	159.58	5	159.40	160.00	93	168	55.09%
2021/01/25	2	159.50	1	159.50	159.50	1	164	0.61%
2021/01/22	0	0.00	50	160.45	160.50	-50	161	-30.89%
2021/01/21	0	0.00	5	160.90	161.50	-5	157	-3.18%
2021/01/20	1	161.50	8	161.63	161.00	-7	153	-4.55%
2021/01/19	2	162.50	0	0.00	162.00	2	148	1.35%
2021/01/18	14	162.61	0	0.00	162.50	14	146	9.56%
2021/01/15	2	162.75	0	0.00	163.00	2	142	1.40%
2021/01/14	2	163.50	2	163.00	163.00	0	140	0.00%
2021/01/13	17	163.59	2	163.25	163.00	15	139	10.72%
2021/01/11	4	164.00	1	164.00	164.00	3	138	2.16%
2021/01/08	18	163.81	0	0.00	164.00	18	138	13.02%
2021/01/05	37	164.35	0	0.00	164.50	37	136	27.13%
2021/01/04	1	164.00	0	0.00	164.50	1	135	0.74%
2020/12/31	6	164.00	0	0.00	164.00	6	134	4.46%
2020/12/28	2	163.25	0	0.00	163.50	2	134	1.48%
2020/12/24	0	0.00	6	162.50	162.50	-6	136	-4.39%
2020/12/23	2	162.75	0	0.00	162.50	2	136	1.47%
2020/12/21	6	162.17	0	0.00	163.50	6	140	4.26%
2020/12/18	2	161.75	0	0.00	161.50	2	139	1.44%
2020/12/17	1	163.50	0	0.00	162.50	1	134	0.74%
2020/12/16	4	162.88	50	162.89	163.50	-46	132	-34.75%
2020/12/15	5	163.70	2	164.00	163.50	3	130	2.30%
2020/12/14	1	164.00	0	0.00	164.00	1	128	0.78%
2020/12/11	5	163.40	0	0.00	163.00	5	128	3.90%
2020/12/10	10	164.30	4	164.25	163.50	6	126	4.74%
2020/12/09	2	163.50	1	164.00	163.50	1	124	0.80%
2020/12/08	1	163.50	1	164.00	163.50	0	124	0.00%
2020/12/07	3	163.50	0	0.00	164.50	3	123	2.43%
2020/12/04	8	163.63	0	0.00	163.00	8	122	6.54%
2020/12/03	0	0.00	5	163.80	163.50	-5	120	-4.14%
2020/12/01	1	164.00	0	0.00	164.00	1	121	0.82%
2020/11/26	0	0.00	4	163.00	165.00	-4	120	-3.32%
2020/11/23	2	163.50	1	163.00	163.00	1	123	0.81%
2020/11/20	10	162.90	0	0.00	162.00	10	122	8.15%
2020/11/19	2	162.75	0	0.00	162.50	2	123	1.62%
2020/11/18	2	163.50	0	0.00	163.50	2	123	1.63%
2020/11/17	6	162.50	0	0.00	163.00	6	125	4.76%
2020/11/16	15	163.07	0	0.00	163.00	15	128	11.68%
2020/11/13	4	161.25	0	0.00	161.00	4	125	3.20%
2020/11/12	18	161.36	0	0.00	161.50	18	125	14.29%
2020/11/11	35	161.19	0	0.00	161.00	35	128	27.32%
2020/11/10	2	159.50	0	0.00	160.00	2	126	1.58%
2020/11/09	0	0.00	1	159.50	159.50	-1	129	-0.77%
2020/11/06	1	160.00	0	0.00	159.50	1	133	0.75%
2020/11/05	1	160.00	0	0.00	160.00	1	136	0.73%
2020/11/04	0	0.00	2	159.00	159.00	-2	141	-1.41%
2020/11/03	0	0.00	2	158.50	158.50	-2	161	-1.24%
2020/10/30	5	158.40	1	158.50	157.50	4	194	2.06%
2020/10/29	0	0.00	2	157.50	157.50	-2	194	-1.03%
2020/10/28	3	158.17	2	158.50	158.00	1	196	0.51%
2020/10/27	2	158.00	1	158.00	158.50	1	197	0.51%
2020/10/26	0	0.00	1	159.00	158.50	-1	199	-0.50%
2020/10/23	0	0.00	3	159.50	159.50	-3	200	-1.49%
2020/10/22	33	159.32	0	0.00	160.00	33	205	16.07%
2020/10/20	0	0.00	1	158.00	158.50	-1	210	-0.48%
2020/10/19	0	0.00	2	158.50	158.50	-2	210	-0.95%
2020/10/16	2	158.00	35	158.21	158.00	-33	212	-15.55%
2020/10/15	3	158.33	1	158.50	158.50	2	214	0.93%
2020/10/14	0	0.00	1	157.50	157.50	-1	213	-0.47%
2020/10/13	11	157.86	2	157.50	158.50	9	215	4.17%
2020/10/12	16	157.97	0	0.00	158.00	16	218	7.34%
2020/10/08	3	157.50	0	0.00	157.50	3	219	1.37%
2020/10/06	6	158.00	0	0.00	158.50	6	225	2.67%
2020/10/05	5	157.50	0	0.00	157.00	5	229	2.18%
2020/09/30	2	157.50	0	0.00	157.50	2	232	0.86%
2020/09/29	5	157.90	0	0.00	158.50	5	238	2.10%
2020/09/25	6	157.83	1	158.00	158.00	5	252	1.98%
2020/09/24	14	158.11	21	158.12	158.50	-7	258	-2.71%
2020/09/23	5	159.50	0	0.00	159.50	5	274	1.82%
2020/09/22	0	0.00	1	160.00	160.00	-1	291	-0.34%
2020/09/18	8	159.88	0	0.00	159.00	8	312	2.56%
2020/09/16	8	160.69	0	0.00	160.00	8	321	2.48%
2020/09/15	0	0.00	1	160.50	160.50	-1	336	-0.30%
2020/09/14	3	160.50	0	0.00	160.00	3	349	0.86%
2020/09/11	5	159.20	0	0.00	160.00	5	351	1.42%
2020/09/10	0	0.00	2	159.75	159.50	-2	353	-0.57%
2020/09/09	10	159.15	2	158.75	160.00	8	357	2.24%
2020/09/08	0	0.00	1	158.50	158.50	-1	362	-0.28%
2020/09/07	2	159.25	0	0.00	158.00	2	367	0.54%
2020/09/04	0	0.00	9	158.22	159.00	-9	371	-2.42%
2020/09/03	2	158.50	4	158.75	158.50	-2	376	-0.53%
2020/08/31	1	160.00	0	0.00	159.00	1	380	0.26%
2020/08/27	0	0.00	1	159.00	159.50	-1	389	-0.26%
2020/08/26	2	159.25	4	158.88	160.00	-2	397	-0.50%
2020/08/25	1	159.00	6	158.00	159.00	-5	400	-1.25%
2020/08/24	0	0.00	10	157.50	157.50	-10	404	-2.47%
2020/08/21	1	157.50	2	158.00	157.50	-1	405	-0.25%
2020/08/20	4	156.88	9	157.83	157.00	-5	403	-1.24%
2020/08/19	6	159.83	3	160.00	158.50	3	400	0.75%
2020/08/18	3	159.33	3	159.83	159.50	0	400	0.00%
2020/08/17	1	160.50	3	159.83	160.50	-2	399	-0.50%
2020/08/14	4	159.13	8	158.75	158.50	-4	397	-1.01%
2020/08/13	9	159.89	1	159.50	160.00	8	400	2.00%
2020/08/12	12	159.25	8	159.50	159.50	4	398	1.00%
2020/08/11	0	0.00	3	162.50	161.50	-3	393	-0.76%
2020/08/10	4	163.63	0	0.00	162.50	4	391	1.02%
2020/08/07	3	166.50	4	167.00	166.50	-1	386	-0.26%
2020/08/06	37	161.41	10	163.60	165.50	27	368	7.33%
2020/08/05	0	0.00	8	155.50	155.50	-8	336	-2.38%
2020/08/04	2	155.75	0	0.00	156.00	2	338	0.59%
2020/08/03	0	0.00	2	154.25	155.00	-2	339	-0.59%
2020/07/31	0	0.00	12	154.42	154.50	-12	340	-3.52%
2020/07/30	0	0.00	5	154.60	156.00	-5	339	-1.47%
2020/07/29	0	0.00	2	154.75	154.50	-2	338	-0.59%
2020/07/28	0	0.00	7	155.50	153.50	-7	339	-2.06%
2020/07/27	0	0.00	11	155.86	155.50	-11	337	-3.26%
2020/07/24	65	157.05	2	157.00	156.50	63	335	18.77%
2020/07/23	4	157.63	3	157.50	157.50	1	338	0.30%
2020/07/22	6	157.08	2	157.50	158.00	4	339	1.18%
2020/07/21	16	156.66	16	156.28	156.50	0	337	0.00%
2020/07/20	1	156.00	5	156.00	156.00	-4	335	-1.19%
2020/07/17	0	0.00	17	157.21	156.50	-17	336	-5.05%
2020/07/16	10	158.00	7	157.29	157.00	3	339	0.88%
2020/07/15	16	157.56	6	157.50	157.50	10	338	2.95%
2020/07/14	0	0.00	9	157.50	157.00	-9	342	-2.63%
2020/07/13	0	0.00	21	157.45	158.50	-21	342	-6.13%
2020/07/10	0	0.00	7	156.79	156.00	-7	343	-2.04%
2020/07/09	0	0.00	2	157.50	157.50	-2	342	-0.58%
2020/07/08	0	0.00	1	157.50	157.50	-1	340	-0.29%
2020/07/07	0	0.00	4	158.88	158.50	-4	338	-1.18%
2020/07/06	0	0.00	14	159.68	159.50	-14	340	-4.11%
2020/07/03	44	161.03	18	161.50	161.00	26	336	7.73%
2020/07/02	0	0.00	6	161.83	162.50	-6	336	-1.78%
2020/07/01	0	0.00	12	167.17	169.00	-12	321	-3.73%
2020/06/30	12	167.83	16	167.78	167.00	-4	306	-1.30%
2020/06/29	39	167.77	11	167.45	167.00	28	294	9.50%
2020/06/24	2	167.00	13	167.12	167.50	-11	289	-3.80%
2020/06/23	0	0.00	14.2	168.18	167.50	-14.2	287	-4.94%
2020/06/22	17	171.00	65	170.75	169.00	-48	285	-16.81%
2020/06/19	4	166.50	68	169.00	169.00	-64	279	-22.86%
2020/06/18	0	0.00	12	166.00	166.00	-12	273	-4.39%
2020/06/17	32	166.55	0	0.00	166.00	32	275	11.60%
2020/06/16	2	166.25	0	0.00	166.50	2	278	0.72%
2020/06/15	60	164.71	22	164.70	164.50	38	287	13.21%
2020/06/12	12	160.92	5	162.50	163.00	7	287	2.43%
2020/06/11	2	164.50	9	165.17	164.00	-7	288	-2.43%
2020/06/10	14	164.71	6	164.50	165.00	8	288	2.77%
2020/06/09	0	0.00	19	164.05	164.00	-19	299	-6.34%
2020/06/08	0	0.00	22	164.00	164.00	-22	308	-7.14%
2020/06/05	18	163.67	21	163.62	164.00	-3	309	-0.97%
2020/06/04	24	163.94	13	164.12	164.00	11	317	3.47%
2020/06/03	1	164.50	34	163.69	164.50	-33	320	-10.29%
2020/06/02	19	160.00	4	162.63	163.00	15	317	4.72%
2020/06/01	17	157.06	0	0.00	158.00	17	309	5.49%
2020/05/29	21	156.26	2	156.25	154.50	19	308	6.15%
2020/05/28	4	157.50	9	156.44	156.00	-5	303	-1.65%
2020/05/26	4	156.88	0	0.00	156.50	4	309	1.29%
2020/05/25	0	0.00	5	156.00	156.50	-5	309	-1.61%
2020/05/22	4	155.00	5	155.00	155.00	-1	311	-0.32%
2020/05/21	0	0.00	18	155.67	155.50	-18	314	-5.72%
2020/05/20	1	155.50	2	155.50	156.50	-1	318	-0.31%
2020/05/19	0	0.00	2	154.50	154.50	-2	317	-0.63%
2020/05/18	19	153.97	3	153.83	153.50	16	320	5.00%
2020/05/15	1	154.00	0	0.00	153.50	1	319	0.31%
2020/05/14	0	0.00	9	153.50	153.50	-9	322	-2.79%
2020/05/13	2	153.50	4	153.50	153.50	-2	325	-0.61%
2020/05/12	6	153.42	18	153.14	153.00	-12	328	-3.65%
2020/05/11	0	0.00	23	153.72	153.50	-23	328	-7.01%
2020/05/08	105	154.10	2	154.00	154.50	103	326	31.50%	大買/鉅額交易
2020/05/07	36	153.46	15	153.20	153.50	21	325	6.45%
2020/05/05	1	155.00	0	0.00	154.50	1	324	0.31%
2020/05/04	3	153.67	2	154.50	154.00	1	325	0.31%
2020/04/30	0	0.00	10	155.40	156.00	-10	324	-3.08%
2020/04/29	0	0.00	10	153.55	154.00	-10	324	-3.08%
2020/04/28	0	0.00	16	152.97	153.00	-16	325	-4.92%
2020/04/27	0	0.00	18.8	150.94	151.00	-18.8	327	-5.75%
2020/04/24	0	0.00	8	150.00	149.50	-8	330	-2.42%
2020/04/23	1	149.50	6	150.08	149.50	-5	339	-1.47%
2020/04/22	0	0.00	4	147.50	148.00	-4	340	-1.17%
2020/04/21	1	149.50	2	150.25	148.00	-1	339	-0.29%
2020/04/20	0	0.00	2	150.75	151.00	-2	334	-0.60%
2020/04/17	1	151.50	0	0.00	151.50	1	333	0.30%
2020/04/16	23	151.48	5	151.30	151.50	18	327	5.49%
2020/04/15	1	151.00	0	0.00	151.50	1	325	0.31%
2020/04/14	0	0.00	63	148.60	148.50	-63	321	-19.60%
2020/04/13	4	146.00	4	148.00	148.50	0	318	0.00%
2020/04/10	0	0.00	1	145.50	148.00	-1	316	-0.32%
2020/04/09	0	0.00	8	144.56	145.00	-8	313	-2.55%
2020/04/08	0	0.00	13	142.85	143.00	-13	307	-4.23%
2020/04/07	4	143.50	5	143.80	143.50	-1	299	-0.33%
2020/04/06	6	139.83	0	0.00	140.50	6	293	2.04%
2020/04/01	0	0.00	5	139.80	139.00	-5	291	-1.71%
2020/03/31	3	139.50	3	139.00	139.00	0	289	0.00%
2020/03/30	19	137.74	5	137.90	138.50	14	287	4.87%
2020/03/27	2	139.75	5	140.00	139.00	-3	283	-1.06%
2020/03/26	15	139.90	3	139.50	139.50	12	280	4.27%
2020/03/25	2	140.00	0	0.00	140.50	2	278	0.72%
2020/03/24	0	0.00	3	136.00	136.50	-3	272	-1.10%
2020/03/23	10	134.55	5	134.30	134.50	5	266	1.87%
2020/03/20	25	134.22	4	133.25	135.00	21	262	7.99%
2020/03/19	32	129.63	1	130.00	129.00	31	256	12.08%
2020/03/18	0	0.00	12	137.58	136.00	-12	244	-4.90%
2020/03/17	1	137.50	10	137.55	139.50	-9	240	-3.74%
2020/03/16	20	140.00	8	140.13	139.50	12	235	5.11%
2020/03/13	37	136.91	12	138.67	141.50	25	229	10.92%
2020/03/12	2	146.25	5	148.10	145.50	-3	213	-1.40%
2020/03/11	2	150.50	6	150.50	150.50	-4	203	-1.96%
2020/03/10	3	148.83	10	149.15	149.50	-7	199	-3.51%
2020/03/09	1	153.00	32	153.00	152.50	-31	188	-16.43%
2020/03/06	4	155.00	21	155.00	155.00	-17	180	-9.40%
2020/03/05	2	156.25	1	156.50	156.00	1	177	0.56%
2020/03/04	0	0.00	16	155.88	155.50	-16	176	-9.08%
2020/03/03	0	0.00	8	157.00	156.50	-8	173	-4.60%
2020/03/02	1	157.00	0	0.00	156.00	1	172	0.58%
2020/02/27	5	158.40	7	158.21	159.00	-2	169	-1.18%
2020/02/26	0	0.00	1	159.50	159.00	-1	167	-0.60%
2020/02/25	33	158.00	2	159.50	159.00	31	164	18.85%
2020/02/24	4	161.13	1	160.50	159.50	3	161	1.85%
2020/02/21	5	161.30	9	161.50	162.00	-4	163	-2.45%
2020/02/20	4	158.50	0	0.00	159.00	4	158	2.52%
2020/02/19	4	158.50	0	0.00	158.50	4	155	2.57%
2020/02/18	1	158.50	0	0.00	158.50	1	154	0.65%
2020/02/17	8	158.19	0	0.00	158.50	8	153	5.21%
2020/02/14	21	158.00	3	158.00	158.00	18	149	12.01%
2020/02/13	10	158.00	0	0.00	158.00	10	148	6.73%
2020/02/12	0	0.00	4	157.50	158.00	-4	146	-2.74%
2020/02/11	4	158.00	1	157.50	157.50	3	148	2.02%
2020/02/10	0	0.00	4	157.00	157.50	-4	148	-2.70%
2020/02/07	0	0.00	1	157.00	157.50	-1	150	-0.67%
2020/02/06	0	0.00	3	157.50	157.50	-3	151	-1.98%
2020/02/05	2	157.50	1	157.00	157.50	1	151	0.66%
2020/02/04	3	157.50	2	157.25	158.00	1	150	0.66%
2020/02/03	2	156.75	7	156.21	156.50	-5	151	-3.29%
2020/01/31	4	157.25	5	156.50	158.00	-1	150	-0.66%
2020/01/30	4	156.50	0	0.00	156.00	4	149	2.67%
2020/01/20	5	158.00	6	157.50	157.50	-1	146	-0.68%
2020/01/17	5	158.00	0	0.00	158.00	5	147	3.39%
2020/01/16	7	156.00	2	156.50	157.00	5	146	3.41%
2020/01/15	0	0.00	2	156.25	156.00	-2	148	-1.34%
2020/01/14	0	0.00	4	155.88	156.00	-4	151	-2.64%
2020/01/13	2	155.50	2	155.50	155.50	0	153	0.00%
2020/01/09	1	156.00	1	155.50	156.00	0	161	0.00%
2020/01/08	0	0.00	7	155.50	155.50	-7	163	-4.29%
2020/01/07	0	0.00	30	155.55	156.00	-30	163	-18.30%
2020/01/06	0	0.00	3	156.50	156.50	-3	163	-1.84%
2020/01/03	1	156.00	0	0.00	156.00	1	162	0.61%
2020/01/02	0	0.00	3	156.00	156.50	-3	161	-1.85%
2019/12/30	2	157.00	0	0.00	156.50	2	162	1.23%
2019/12/25	0	0.00	1	157.00	156.50	-1	159	-0.63%
2019/12/23	4	157.00	0	0.00	156.50	4	162	2.47%
2019/12/20	1	156.50	0	0.00	156.50	1	162	0.62%
2019/12/17	1	155.50	0	0.00	156.00	1	161	0.62%
2019/12/12	2	156.50	2	156.50	157.00	0	160	0.00%
2019/12/05	1	157.50	0	0.00	157.00	1	159	0.63%
2019/12/04	3	157.50	0	0.00	157.50	3	160	1.86%
2019/12/03	3	155.33	0	0.00	156.50	3	163	1.84%
2019/12/02	1	155.50	0	0.00	154.50	1	162	0.61%
2019/11/26	0	0.00	2	159.00	158.00	-2	160	-1.25%
2019/11/25	0	0.00	30	159.08	159.00	-30	157	-19.06%
2019/11/22	0	0.00	11	158.41	158.50	-11	157	-6.97%
2019/11/21	0	0.00	9	158.67	158.00	-9	157	-5.70%
2019/11/20	17	159.47	2	158.75	159.00	15	157	9.55%
2019/11/19	1	157.00	1	157.00	157.00	0	152	0.00%
2019/11/18	0	0.00	1	157.00	157.50	-1	153	-0.65%
2019/11/14	0	0.00	7	157.00	156.50	-7	153	-4.55%
2019/11/12	1	157.00	8	157.00	157.00	-7	157	-4.46%
2019/11/08	0	0.00	1	159.00	158.50	-1	153	-0.65%
2019/11/07	0	0.00	40	157.70	157.50	-40	152	-26.23%
2019/11/06	0	0.00	34	159.12	158.50	-34	158	-21.41%
2019/11/05	1	156.50	2	157.50	157.50	-1	158	-0.63%
2019/11/04	1	157.50	10	158.00	157.50	-9	158	-5.68%
2019/11/01	0	0.00	19	158.66	158.50	-19	159	-11.89%
2019/10/31	1	158.50	67	158.24	158.00	-66	161	-40.80%
2019/10/30	0	0.00	17	158.94	159.00	-17	160	-10.60%
2019/10/29	6	159.75	50	159.54	159.00	-44	159	-27.52%
2019/10/28	6	161.33	0	0.00	161.00	6	158	3.79%
2019/10/25	54	161.31	2	161.00	161.00	52	155	33.51%
2019/10/24	19	158.53	2	160.00	160.50	17	150	11.33%
2019/10/23	8	153.00	8	154.25	155.50	0	141	0.00%
2019/10/22	0	0.00	5	152.00	152.00	-5	140	-3.55%
2019/10/18	52	151.94	2	151.00	152.00	50	137	36.30%
2019/10/17	0	0.00	65	151.33	151.00	-65	131	-49.42%
2019/10/16	0	0.00	38	151.71	151.50	-38	130	-29.11%
2019/10/15	0	0.00	55	152.02	152.00	-55	131	-41.94%
2019/10/14	0	0.00	7	152.50	152.50	-7	134	-5.19%
2019/10/09	2	152.50	1	152.50	153.00	1	135	0.74%
2019/10/08	0	0.00	24	152.98	153.50	-24	135	-17.72%
2019/10/04	0	0.00	1	153.50	153.00	-1	135	-0.74%
2019/10/03	0	0.00	9	153.50	153.00	-9	137	-6.53%
2019/10/02	0	0.00	1	154.00	153.50	-1	140	-0.71%
2019/09/27	0	0.00	9	153.67	152.50	-9	142	-6.30%
2019/09/26	0	0.00	12	154.71	154.50	-12	143	-8.34%
2019/09/25	0	0.00	8	154.44	154.50	-8	146	-5.47%
2019/09/24	0	0.00	60	154.77	154.00	-60	148	-40.28%
2019/09/23	0	0.00	5	155.50	155.50	-5	151	-3.31%
2019/09/20	2	156.50	63	156.22	156.50	-61	171	-35.59%
2019/09/19	0	0.00	17	156.06	156.00	-17	181	-9.38%
2019/09/18	0	0.00	4	156.00	156.00	-4	188	-2.13%
2019/09/17	0	0.00	5	155.50	156.00	-5	192	-2.60%
2019/09/16	9	155.28	33	155.50	155.50	-24	198	-12.06%
2019/09/12	0	0.00	46	156.09	155.00	-46	202	-22.68%
2019/09/09	0	0.00	28	156.13	156.00	-28	214	-13.06%
2019/09/06	0	0.00	26	156.60	156.00	-26	216	-12.03%
2019/09/05	7	157.00	13	156.96	157.50	-6	215	-2.78%
2019/09/04	12	154.08	0	0.00	154.00	12	215	5.58%
2019/08/30	15	152.70	3	153.00	152.50	12	218	5.50%
2019/08/29	0	0.00	3	153.00	153.00	-3	217	-1.38%
2019/08/28	0	0.00	4	151.50	152.50	-4	217	-1.84%
2019/08/26	0	0.00	9	151.33	151.50	-9	216	-4.16%
2019/08/23	0	0.00	2	151.50	151.50	-2	215	-0.93%
2019/08/22	8	151.94	4	151.50	151.50	4	215	1.85%
2019/08/21	1	151.50	0	0.00	152.00	1	217	0.46%
2019/08/20	0	0.00	3	151.83	152.00	-3	217	-1.38%
2019/08/16	3	153.17	5	152.80	152.50	-2	216	-0.93%
2019/08/15	3	153.33	0	0.00	153.00	3	213	1.41%
2019/08/14	4	155.50	10	155.00	154.50	-6	212	-2.82%
2019/08/13	0	0.00	6	155.50	155.50	-6	212	-2.82%
2019/08/12	0	0.00	7	155.21	156.50	-7	213	-3.28%
2019/08/08	2	151.25	0	0.00	152.00	2	212	0.94%
2019/08/07	0	0.00	30	154.25	154.50	-30	206	-14.55%
2019/08/06	0	0.00	8	154.13	155.50	-8	204	-3.91%
2019/08/05	0	0.00	3	156.33	156.00	-3	203	-1.48%
2019/08/02	0	0.00	17	158.15	158.00	-17	200	-8.46%
2019/08/01	0	0.00	1	159.00	159.50	-1	198	-0.50%
2019/07/31	0	0.00	23	159.17	159.00	-23	198	-11.61%
2019/07/30	0	0.00	6	160.00	159.50	-6	197	-3.04%
2019/07/29	0	0.00	14	160.00	160.00	-14	196	-7.11%
2019/07/25	5	160.30	0	0.00	160.00	5	197	2.54%
2019/07/24	33	160.23	1	160.00	160.00	32	196	16.29%
2019/07/23	18	160.47	0	0.00	160.00	18	194	9.27%
2019/07/22	25	160.50	1	160.00	160.00	24	192	12.46%
2019/07/19	20	160.63	5	160.50	160.00	15	190	7.88%
2019/07/18	0	0.00	2	160.00	160.00	-2	189	-1.06%
2019/07/17	0	0.00	7	160.21	160.00	-7	189	-3.70%
2019/07/16	0	0.00	17	160.35	161.00	-17	187	-9.05%
2019/07/15	0	0.00	4	161.13	161.50	-4	182	-2.19%
2019/07/11	0	0.00	2	161.25	162.00	-2	182	-1.10%
2019/07/10	1	161.50	2	161.25	162.00	-1	181	-0.55%
2019/07/09	1	161.00	1	160.50	161.00	0	181	0.00%
2019/07/08	4	161.25	1	161.00	161.00	3	185	1.61%
2019/07/05	14	161.50	0	0.00	161.00	14	184	7.58%
2019/07/04	12	161.54	0	0.00	161.50	12	184	6.51%
2019/07/03	20	161.53	0	0.00	161.50	20	189	10.55%
2019/07/02	2	161.00	0	0.00	161.00	2	187	1.07%
2019/07/01	9	162.44	1	162.00	162.00	8	184	4.34%
2019/06/28	9	162.28	1	162.00	162.00	8	181	4.40%
2019/06/27	8	161.50	417	161.71	161.50	-409	178	-228.92%	大賣/鉅額交易
2019/06/26	3	169.33	257	169.04	169.00	-254	158	-159.87%	大賣/鉅額交易
2019/06/25	3	170.50	82	170.07	170.00	-79	147	-53.44%
2019/06/24	12	171.50	81	171.31	171.00	-69	140	-48.95%
2019/06/21	19	171.39	0	0.00	172.00	19	135	13.99%
2019/06/20	0	0.00	18	169.50	169.50	-18	130	-13.82%
2019/06/19	1	169.00	16	169.00	169.00	-15	127	-11.76%
2019/06/18	1	169.50	1	170.00	168.50	0	124	0.00%
2019/06/13	0	0.00	14	168.57	168.50	-14	119	-11.67%
2019/06/12	0	0.00	3	168.67	168.50	-3	121	-2.46%
2019/06/11	0	0.00	6	168.83	168.50	-6	120	-4.96%
2019/06/10	0	0.00	2	169.00	168.50	-2	119	-1.67%
2019/06/06	0	0.00	6	169.00	169.00	-6	119	-5.01%
2019/06/05	2	168.50	5	168.50	168.50	-3	121	-2.47%
2019/06/04	1	168.50	17	168.76	168.50	-16	121	-13.19%
2019/06/03	0	0.00	11	169.09	169.50	-11	122	-8.97%
2019/05/31	0	0.00	4	169.75	169.00	-4	123	-3.25%
2019/05/30	0	0.00	2	169.25	169.50	-2	124	-1.61%
2019/05/28	14	168.50	11	168.64	168.50	3	125	2.39%
2019/05/24	1	169.00	0	0.00	168.50	1	127	0.78%
2019/05/23	0	0.00	5	168.50	168.50	-5	130	-3.82%
2019/05/22	0	0.00	1	168.50	168.50	-1	131	-0.76%
2019/05/21	1	168.50	1	168.50	169.00	0	133	0.00%
2019/05/20	0	0.00	4	168.00	168.50	-4	136	-2.93%
2019/05/17	0	0.00	7	168.21	168.00	-7	137	-5.09%
2019/05/16	0	0.00	3	169.00	169.50	-3	136	-2.20%
2019/05/15	0	0.00	5	168.70	169.00	-5	137	-3.63%
2019/05/14	1	168.50	3	168.17	169.50	-2	139	-1.44%
2019/05/13	0	0.00	3	169.00	169.00	-3	139	-2.16%
2019/05/10	0	0.00	14	169.32	169.50	-14	140	-9.95%
2019/05/09	1	169.50	2	169.00	170.00	-1	141	-0.71%
2019/05/08	1	169.50	4	169.50	169.50	-3	142	-2.11%
2019/05/07	1	170.50	1	170.00	170.00	0	142	0.00%
2019/05/06	2	170.50	1	170.00	170.50	1	142	0.70%
2019/05/03	0	0.00	1	170.50	171.00	-1	142	-0.70%
2019/05/02	0	0.00	2	170.50	170.50	-2	141	-1.41%
2019/04/29	0	0.00	0.2	172.00	170.50	-0.2	140	-0.11%
2019/04/26	0	0.00	5	170.00	170.00	-5	140	-3.56%
2019/04/23	0	0.00	6	170.83	171.00	-6	143	-4.20%
2019/04/18	0	0.00	1	168.50	168.50	-1	141	-0.71%
2019/04/16	0	0.00	1	170.00	169.50	-1	142	-0.70%
2019/04/15	1	169.00	2	170.50	170.50	-1	143	-0.70%
2019/04/11	0	0.00	1	170.00	170.50	-1	135	-0.74%
2019/04/10	0	0.00	1	170.00	170.00	-1	133	-0.75%
2019/04/09	2	170.50	1	170.50	170.50	1	133	0.75%
2019/04/08	1	173.00	2	172.50	172.50	-1	127	-0.79%
2019/04/03	0	0.00	7	172.50	172.50	-7	127	-5.49%
2019/04/02	0	0.00	9	172.50	172.50	-9	128	-7.02%
2019/04/01	5	172.50	0	0.00	172.50	5	127	3.94%
2019/03/29	0	0.00	2	173.00	173.00	-2	125	-1.59%
2019/03/27	0	0.00	3	172.00	172.00	-3	127	-2.36%
2019/03/25	0	0.00	41	171.20	171.00	-41	130	-31.41%
2019/03/22	0	0.00	4	172.50	172.00	-4	130	-3.06%
2019/03/21	4	172.63	2	172.25	172.50	2	129	1.54%
2019/03/18	3	172.50	0	0.00	172.00	3	125	2.39%
2019/03/15	11	173.64	1	173.50	173.50	10	122	8.14%
2019/03/14	23	174.39	2	174.25	174.50	21	122	17.17%
2019/03/13	5	173.70	0	0.00	173.00	5	123	4.04%
2019/03/12	0	0.00	1	173.00	173.50	-1	123	-0.81%
2019/03/08	0	0.00	1	173.50	174.00	-1	125	-0.80%
2019/03/07	2	174.00	0	0.00	173.50	2	127	1.57%
2019/03/06	2	173.75	1	173.50	173.50	1	126	0.79%
2019/03/05	4	173.63	0	0.00	173.50	4	126	3.16%
2019/03/04	1	175.00	0	0.00	175.00	1	125	0.80%
2019/02/26	0	0.00	1	175.50	174.50	-1	124	-0.80%
2019/02/21	0	0.00	1	171.50	171.50	-1	117	-0.85%
2019/02/20	2	171.00	0	0.00	171.00	2	117	1.71%
2019/02/14	2	171.00	0	0.00	170.00	2	113	1.76%
2019/02/13	0	0.00	6	170.67	170.50	-6	118	-5.05%
2019/01/30	0	0.00	38	170.04	169.50	-38	117	-32.30%
2019/01/29	0	0.00	31	170.10	170.00	-31	118	-26.11%
2019/01/28	0	0.00	14	170.46	171.00	-14	118	-11.81%
2019/01/25	0	0.00	18	170.31	170.00	-18	119	-15.03%
2019/01/24	0	0.00	2	170.50	170.50	-2	121	-1.65%
2019/01/23	0	0.00	4	169.75	170.00	-4	123	-3.25%
2019/01/22	0	0.00	2	170.50	170.50	-2	124	-1.61%
2019/01/21	0	0.00	1	170.50	171.00	-1	124	-0.80%
2019/01/18	4	170.50	8	169.50	170.50	-4	126	-3.16%
2019/01/17	0	0.00	4	169.00	168.50	-4	128	-3.12%
2019/01/16	0	0.00	2	169.25	169.50	-2	127	-1.56%
2019/01/15	0	0.00	3	169.17	169.50	-3	130	-2.30%
2019/01/11	1	169.00	11	169.55	169.00	-10	135	-7.37%
2019/01/10	0	0.00	2	170.50	169.50	-2	137	-1.46%
2019/01/09	87	169.55	1	170.50	170.50	86	139	61.68%
2019/01/08	0	0.00	7	167.43	167.50	-7	137	-5.09%
2019/01/07	0	0.00	24	166.56	167.00	-24	140	-17.08%
2019/01/04	0	0.00	29	165.48	165.50	-29	143	-20.16%
2019/01/03	0	0.00	2	166.50	166.00	-2	151	-1.32%
2019/01/02	0	0.00	1	166.50	166.00	-1	154	-0.65%
2018/12/28	0	0.00	6.8	166.04	166.50	-6.8	154	-4.39%
2018/12/27	0	0.00	11	166.73	166.50	-11	155	-7.07%
2018/12/26	1	166.00	22	166.41	166.00	-21	157	-13.36%
2018/12/25	0	0.00	5	166.40	166.50	-5	157	-3.17%
2018/12/24	2	167.00	0	0.00	166.50	2	156	1.28%
2018/12/21	0	0.00	34	166.35	166.00	-34	158	-21.46%
2018/12/20	0	0.00	3	166.50	167.00	-3	160	-1.87%
2018/12/19	1	167.50	28	166.91	167.50	-27	160	-16.81%
2018/12/18	11	167.45	86	167.24	167.00	-75	159	-46.93%
2018/12/14	0	0.00	8	168.44	168.00	-8	156	-5.10%
2018/12/13	0	0.00	7	168.36	168.50	-7	159	-4.39%
2018/12/12	0	0.00	6	167.83	168.00	-6	162	-3.69%
2018/12/11	0	0.00	12	168.04	168.00	-12	163	-7.34%
2018/12/10	0	0.00	3	168.50	168.50	-3	164	-1.82%
2018/12/07	0	0.00	10	168.45	168.50	-10	164	-6.07%
2018/12/06	3	168.50	4	168.00	169.00	-1	164	-0.61%
2018/12/05	0	0.00	5	168.30	168.50	-5	162	-3.08%
2018/12/04	0	0.00	7	169.00	168.50	-7	164	-4.25%
2018/11/30	0	0.00	10	168.70	168.50	-10	160	-6.22%
2018/11/29	3	168.50	14	168.64	168.50	-11	159	-6.92%
2018/11/28	1	169.50	13	168.65	168.50	-12	157	-7.60%
2018/11/26	0	0.00	1	169.50	168.00	-1	159	-0.63%
2018/11/23	0	0.00	2	168.50	168.00	-2	159	-1.25%
2018/11/22	13	168.50	3	168.50	168.50	10	159	6.26%
2018/11/21	0	0.00	29	168.03	168.00	-29	161	-17.98%
2018/11/20	0	0.00	8	168.69	168.50	-8	159	-5.00%
2018/11/16	8	169.50	4	169.50	169.50	4	161	2.48%
2018/11/15	0	0.00	1	170.00	169.50	-1	162	-0.62%
2018/11/14	2	169.50	19	169.47	169.50	-17	163	-10.42%
2018/11/13	0	0.00	13	168.65	169.00	-13	163	-7.93%
2018/11/12	9	168.44	3	169.00	169.00	6	164	3.65%
2018/11/09	0	0.00	33	169.21	169.50	-33	160	-20.56%
2018/11/08	9	169.50	7	169.50	169.50	2	163	1.22%
2018/11/07	0	0.00	48	169.58	169.50	-48	162	-29.47%
2018/11/06	2	169.50	9	169.50	169.50	-7	162	-4.30%
2018/11/05	3	168.50	7	168.57	169.00	-4	164	-2.44%
2018/11/02	3	169.50	0	0.00	169.50	3	165	1.82%
2018/11/01	0	0.00	3	169.67	170.50	-3	166	-1.80%
2018/10/31	48	170.08	13	170.00	170.50	35	167	20.91%
2018/10/30	0	0.00	2	168.25	169.00	-2	168	-1.19%
2018/10/29	0	0.00	1	169.50	169.00	-1	168	-0.59%
2018/10/26	69	169.93	1	170.00	170.50	68	168	40.24%
2018/10/25	0	0.00	29	168.86	169.00	-29	168	-17.17%
2018/10/24	13	170.69	3	170.17	170.00	10	167	5.98%
2018/10/23	5	170.20	1	170.50	170.00	4	165	2.41%
2018/10/22	11	173.45	11	173.45	173.00	0	164	0.00%
2018/10/19	21	174.33	15	172.73	175.00	6	164	3.65%
2018/10/18	2	170.25	25	170.34	169.50	-23	163	-14.09%
2018/10/17	1	171.00	34	171.10	172.00	-33	165	-20.00%
2018/10/16	0	0.00	10	169.40	170.00	-10	166	-6.00%
2018/10/15	0	0.00	13	169.73	169.00	-13	167	-7.77%
2018/10/12	0	0.00	17	169.88	170.00	-17	165	-10.29%
2018/10/11	4	169.75	43	169.23	169.00	-39	162	-23.93%
2018/10/09	0	0.00	25	173.12	173.50	-25	156	-15.98%
2018/10/08	0	0.00	3	173.17	173.00	-3	155	-1.93%
2018/10/05	0	0.00	12	173.21	173.00	-12	156	-7.65%
2018/10/04	0	0.00	13	174.35	174.00	-13	155	-8.37%
2018/10/03	0	0.00	4	173.75	173.50	-4	154	-2.59%
2018/10/02	0	0.00	6	174.17	174.00	-6	157	-3.81%
2018/10/01	1	175.50	1	175.00	175.00	0	164	0.00%
2018/09/28	2	174.00	25	173.96	174.50	-23	171	-13.44%
2018/09/27	0	0.00	18	174.47	173.00	-18	171	-10.47%
2018/09/26	0	0.00	21	175.43	175.00	-21	168	-12.43%
2018/09/25	0	0.00	1	175.00	175.00	-1	168	-0.59%
2018/09/21	1	174.50	1	174.50	175.00	0	169	0.00%
2018/09/20	0	0.00	4	174.25	174.00	-4	167	-2.39%
2018/09/19	1	174.50	9	174.28	174.00	-8	168	-4.76%
2018/09/18	3	174.83	2	174.75	174.00	1	167	0.60%
2018/09/17	0	0.00	4	175.38	176.00	-4	167	-2.39%
2018/09/14	3	177.17	11	176.95	177.00	-8	169	-4.71%
2018/09/13	0	0.00	4	177.75	177.50	-4	170	-2.35%
2018/09/12	0	0.00	10	177.65	178.50	-10	172	-5.79%
2018/09/11	8	176.69	1	177.00	177.00	7	174	4.00%
2018/09/10	0	0.00	8	176.69	176.50	-8	182	-4.39%
2018/09/07	0	0.00	3	178.17	178.00	-3	181	-1.66%
2018/09/06	0	0.00	4	178.63	178.50	-4	182	-2.19%
2018/09/05	0	0.00	5	179.40	179.00	-5	185	-2.70%
2018/09/04	0	0.00	3	179.67	180.00	-3	190	-1.58%
2018/09/03	0	0.00	4	180.25	180.00	-4	192	-2.08%
2018/08/31	29	181.47	1	179.50	181.50	28	193	14.45%
2018/08/30	1	179.50	6	179.92	180.00	-5	195	-2.56%
2018/08/28	2	178.75	2	178.53	179.00	0	200	-0.02%
2018/08/27	13	179.00	0	0.00	179.00	13	204	6.34%
2018/08/24	0	0.00	2	178.00	178.00	-2	206	-0.97%
2018/08/23	0	0.00	4	179.00	179.50	-4	211	-1.89%
2018/08/22	0	0.00	8	180.00	179.50	-8	211	-3.77%
2018/08/21	1	181.00	7	181.00	181.00	-6	211	-2.84%
2018/08/20	3	180.50	10	180.05	181.00	-7	211	-3.31%
2018/08/17	0	0.00	8	181.25	181.00	-8	210	-3.79%
2018/08/16	0	0.00	14	180.61	181.00	-14	210	-6.64%
2018/08/15	1	182.00	27	182.31	182.00	-26	210	-12.33%
2018/08/14	62	182.94	2	183.00	183.00	60	209	28.71%
2018/08/13	15	181.50	18	181.69	181.50	-3	210	-1.42%
2018/08/10	0	0.00	31	182.60	182.50	-31	210	-14.73%
2018/08/09	2	184.25	1	183.50	184.00	1	208	0.48%
2018/08/08	8	185.00	1	184.50	184.50	7	208	3.36%
2018/08/07	13	183.77	0	0.00	183.50	13	212	6.10%
2018/08/06	5	183.10	6	182.92	183.00	-1	214	-0.47%
2018/08/03	1	184.00	2	184.25	183.50	-1	221	-0.45%
2018/08/02	1	183.00	15	183.90	183.00	-14	222	-6.30%
2018/08/01	0	0.00	58	185.30	184.50	-58	223	-25.95%
2018/07/31	3	186.17	10	185.55	185.50	-7	227	-3.08%
2018/07/30	3	186.50	0	0.00	186.50	3	230	1.30%
2018/07/27	7	185.64	0	0.00	187.00	7	232	3.01%
2018/07/26	0	0.00	8	186.19	186.00	-8	234	-3.41%
2018/07/25	9.8	187.69	23	187.37	187.00	-13.2	234	-5.63%
2018/07/24	12	187.96	23	187.43	188.00	-11	233	-4.70%
2018/07/23	20	187.78	4	188.00	187.50	16	230	6.93%
2018/07/20	19	185.34	13	185.38	186.50	6	228	2.63%
2018/07/19	19	185.82	0	0.00	185.50	19	229	8.27%
2018/07/18	17	184.68	16	184.56	184.50	1	235	0.42%
2018/07/17	19	183.79	0	0.00	183.50	19	235	8.07%
2018/07/16	18	182.19	2	181.50	182.50	16	236	6.77%
2018/07/13	2	182.00	0	0.00	182.00	2	238	0.84%
2018/07/12	6	180.67	0	0.00	181.00	6	238	2.51%
2018/07/11	0	0.00	5	179.60	180.00	-5	242	-2.07%
2018/07/10	1	180.50	1	180.50	180.50	0	244	0.00%
2018/07/09	3	188.00	6	187.58	188.50	-3	244	-1.23%
2018/07/06	3	187.00	3	188.67	187.00	0	243	0.00%
2018/07/05	0	0.00	4	189.38	189.50	-4	242	-1.65%
2018/07/03	10	190.50	4	190.50	190.00	6	255	2.34%
2018/07/02	1	191.00	2	191.00	191.00	-1	264	-0.38%
2018/06/28	36	190.94	2	191.00	191.00	34	297	11.44%
2018/06/27	7	190.29	4	191.00	191.00	3	297	1.01%
2018/06/26	2	186.75	5	187.30	189.00	-3	296	-1.01%
2018/06/25	6	188.08	1	188.00	188.00	5	294	1.70%
2018/06/22	0	0.00	11	188.32	188.00	-11	293	-3.75%
2018/06/21	7	189.14	0	0.00	189.00	7	293	2.38%
2018/06/20	5	189.30	0	0.00	188.50	5	295	1.69%
2018/06/19	2	188.75	12	189.29	189.00	-10	293	-3.41%
2018/06/15	1	191.00	0	0.00	191.00	1	288	0.35%
2018/06/14	2	191.25	18	190.36	191.00	-16	286	-5.58%
2018/06/13	7	189.50	0	0.00	189.50	7	286	2.44%
2018/06/12	1	188.50	21	188.90	188.50	-20	291	-6.86%
2018/06/11	11	190.64	16	190.47	190.00	-5	288	-1.73%
2018/06/08	0	0.00	3	191.50	191.00	-3	289	-1.04%
2018/06/07	0	0.00	4	191.50	191.00	-4	295	-1.35%
2018/06/06	1	191.00	3	191.00	191.00	-2	298	-0.67%
2018/06/04	0	0.00	14.6	191.62	190.50	-14.6	296	-4.93%
2018/06/01	1	192.50	9	192.39	192.00	-8	299	-2.67%
2018/05/31	81	191.47	27	192.46	192.50	54	298	18.09%
2018/05/30	3	189.50	1	189.00	190.00	2	300	0.66%
2018/05/29	4	190.00	0	0.00	190.00	4	308	1.30%
2018/05/28	0	0.00	2	190.00	190.00	-2	331	-0.60%
2018/05/25	9	190.11	0	0.00	190.00	9	332	2.70%
2018/05/24	2	190.00	4	189.75	190.00	-2	334	-0.60%
2018/05/23	6	190.33	33	189.94	189.50	-27	340	-7.92%
2018/05/22	3	190.67	1	190.50	191.50	2	348	0.57%
2018/05/21	6	191.58	2	191.50	191.00	4	353	1.13%
2018/05/18	3	191.00	2	190.50	191.00	1	355	0.28%
2018/05/17	10	191.00	3	190.50	190.50	7	355	1.97%
2018/05/16	4	191.38	1	191.00	190.50	3	356	0.84%
2018/05/15	2	191.25	5	192.20	190.50	-3	362	-0.83%
2018/05/14	3	193.83	12	194.67	193.50	-9	366	-2.46%
2018/05/11	12	192.67	1	194.00	194.00	11	365	3.01%
2018/05/10	0	0.00	1	191.00	191.50	-1	358	-0.28%
2018/05/09	3	191.50	4	191.13	191.50	-1	359	-0.28%
2018/05/07	5	190.90	0	0.00	189.50	5	356	1.40%
2018/05/04	2	189.00	15	189.10	189.00	-13	355	-3.66%
2018/05/03	0	0.00	27	189.83	191.00	-27	357	-7.55%
2018/05/02	9	189.83	24	189.65	190.00	-15	358	-4.19%
2018/04/30	24	189.98	6	189.83	190.50	18	359	5.01%
2018/04/27	0	0.00	3	189.50	190.00	-3	359	-0.84%
2018/04/26	0	0.00	11	189.50	189.00	-11	361	-3.04%
2018/04/25	1	190.00	5	189.40	190.50	-4	363	-1.10%
2018/04/24	0	0.00	23	187.85	187.50	-23	363	-6.33%
2018/04/23	0	0.00	15	190.77	191.50	-15	359	-4.18%
2018/04/20	1	190.50	13	190.65	190.50	-12	359	-3.34%
2018/04/19	0	0.00	27	191.02	191.00	-27	360	-7.50%
2018/04/18	0	0.00	22	190.57	191.00	-22	360	-6.10%
2018/04/17	5	190.60	9	190.28	190.00	-4	361	-1.11%
2018/04/16	16	190.06	9	190.22	190.00	7	362	1.93%
2018/04/13	6	191.75	2	192.00	192.00	4	364	1.10%
2018/04/12	20	191.30	79	191.03	191.00	-59	362	-16.28%
2018/04/11	7	192.71	1	192.50	192.50	6	356	1.68%
2018/04/10	16	194.84	35	195.24	194.00	-19	353	-5.37%
2018/04/09	7	191.57	7	192.14	191.50	0	343	0.00%
2018/04/03	11	192.45	31	193.29	194.00	-20	339	-5.89%
2018/04/02	13	195.65	37	195.32	197.50	-24	330	-7.26%
2018/03/30	0	0.00	8	182.31	183.00	-8	297	-2.69%
2018/03/29	0	0.00	13	181.42	182.50	-13	296	-4.39%
2018/03/28	5	180.20	4	181.00	180.50	1	294	0.34%
2018/03/27	15	181.23	2	181.00	181.50	13	293	4.43%
2018/03/26	14	179.25	46	179.22	178.00	-32	293	-10.91%
2018/03/23	3	179.50	1	179.50	179.00	2	292	0.68%
2018/03/22	15	181.87	1	181.50	181.00	14	289	4.84%
2018/03/21	25	182.38	0	0.00	182.50	25	289	8.63%
2018/03/20	9	181.28	0	0.00	181.00	9	289	3.11%
2018/03/19	25	182.32	2	182.00	182.00	23	290	7.91%
2018/03/16	44	181.23	7	181.14	180.00	37	288	12.81%
2018/03/15	5	183.70	11	183.82	183.00	-6	283	-2.12%
2018/03/14	3	184.17	12	184.00	183.50	-9	280	-3.21%
2018/03/13	28	184.55	5	184.40	183.50	23	281	8.18%
2018/03/12	20	182.68	19	182.21	182.00	1	278	0.36%
2018/03/09	0	0.00	6	181.50	182.00	-6	276	-2.17%
2018/03/08	9	182.72	7	182.07	181.00	2	274	0.73%
2018/03/07	16	182.06	69	181.48	181.50	-53	272	-19.46%
2018/03/06	22	180.68	9	180.44	180.50	13	265	4.90%
2018/03/05	31	180.82	10	180.15	179.00	21	265	7.92%
2018/03/02	21	183.40	19	184.24	183.00	2	256	0.78%
2018/03/01	102	182.25	8	181.63	183.00	94	246	38.17%	大買/
2018/02/27	22	177.64	9	177.83	176.50	13	222	5.85%
2018/02/26	41	179.21	0	0.00	178.50	41	219	18.64%
2018/02/23	35	179.41	0	0.00	179.50	35	217	16.10%
2018/02/22	105	178.20	1	178.50	178.50	104	212	49.04%	大買/鉅額交易
2018/02/21	48	176.11	1.5	175.35	176.50	46.5	201	23.02%
2018/02/12	65	174.55	1	174.00	174.50	64	193	33.02%
2018/02/09	33	172.65	5	171.40	174.00	28	190	14.73%
2018/02/08	67	173.49	6	173.00	172.50	61	188	32.36%
2018/02/07	92	173.75	3	173.83	173.00	89	187	47.39%
2018/02/06	59	170.15	20	170.25	170.50	39	181	21.46%
2018/02/05	6	171.25	19	170.92	171.00	-13	177	-7.34%
2018/02/02	8	172.00	45	171.86	172.00	-37	174	-21.25%
2018/02/01	3	172.33	12	172.17	172.50	-9	174	-5.15%
2018/01/31	0	0.00	41	171.67	171.50	-41	172	-23.80%
2018/01/30	8	172.63	9	172.11	172.00	-1	170	-0.59%
2018/01/29	3	172.67	5	172.20	172.50	-2	169	-1.18%
2018/01/26	5	172.90	4	172.88	173.00	1	166	0.60%
2018/01/25	4	174.25	16	174.09	173.00	-12	162	-7.37%
2018/01/24	7	174.57	2	174.25	174.00	5	159	3.14%
2018/01/23	28	174.63	5	174.60	175.00	23	156	14.67%
2018/01/22	9	174.78	2	174.25	174.00	7	155	4.51%
2018/01/19	4	174.75	6	174.50	174.00	-2	152	-1.31%
2018/01/18	25.6	175.14	0	0.00	174.50	25.6	149	17.10%
2018/01/17	6	175.00	0	0.00	175.00	6	148	4.04%
2018/01/15	3	175.00	103	174.83	174.50	-100	147	-67.58%	大賣/
2018/01/12	3	174.50	6	174.17	174.50	-3	151	-1.99%
2018/01/11	0	0.00	14	174.93	174.50	-14	147	-9.51%
2018/01/10	1	177.50	26	176.44	176.00	-25	143	-17.38%
2018/01/09	11	177.41	16	177.28	176.50	-5	139	-3.59%
2018/01/08	1	176.50	9	175.61	175.50	-8	133	-5.99%
2018/01/05	0	0.00	12	175.75	176.00	-12	131	-9.09%
2018/01/04	0	0.00	7	175.57	176.00	-7	131	-5.31%
2018/01/03	0	0.00	10	174.75	174.50	-10	131	-7.63%
2018/01/02	1	176.00	0	0.00	176.00	1	130	0.76%