可寧衛 (8422)-凱基-台北券商分點個股進出

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
118張
產業
上市綠能環保
518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

可寧衛 (8422)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	181.50	21	181.48	181.00	-20	106	-18.85%
2024/12/10	0	0.00	3	181.67	182.00	-3	106	-2.81%
2024/12/09	1	181.50	1	181.00	181.00	0	106	0.00%
2024/12/06	0	0.00	1	181.00	181.00	-1	105	-0.95%
2024/12/05	0	0.00	3	181.17	181.00	-3	107	-2.80%
2024/12/04	0	0.00	1	181.00	181.00	-1	107	-0.93%
2024/12/03	4	181.50	1	181.50	181.50	3	109	2.73%
2024/12/02	0	0.00	1	181.00	181.00	-1	111	-0.90%
2024/11/29	0	0.00	1	181.50	181.50	-1	112	-0.89%
2024/11/28	0	0.00	1	181.00	181.00	-1	116	-0.86%
2024/11/27	4	181.50	1	181.00	181.00	3	118	2.52%
2024/11/26	0	0.00	1	181.00	181.00	-1	124	-0.81%
2024/11/25	2	181.25	1	181.00	181.00	1	128	0.78%
2024/11/22	0	0.00	3	181.50	181.00	-3	128	-2.33%
2024/11/21	5	181.60	2	181.75	182.00	3	130	2.30%
2024/11/19	4	181.63	1	181.50	181.50	3	137	2.18%
2024/11/15	0	0.00	15	181.80	181.50	-15	137	-10.92%
2024/11/14	1	182.50	11	181.95	181.50	-10	137	-7.25%
2024/11/13	0	0.00	11	182.27	182.00	-11	138	-7.96%
2024/11/12	0.2	182.50	2	182.50	182.00	-1.9	139	-1.33%
2024/11/11	0	0.00	6	183.17	183.00	-6	140	-4.28%
2024/11/08	12	184.00	7	183.79	184.00	5	141	3.55%
2024/11/07	3	184.00	2	184.00	184.00	1	146	0.68%
2024/11/06	0	0.00	3	183.67	183.50	-3	147	-2.03%
2024/11/05	0	0.00	2	184.00	184.00	-2	151	-1.32%
2024/11/04	0	0.00	7	184.00	184.00	-7	160	-4.36%
2024/11/01	4	183.50	5	183.10	184.00	-1	173	-0.58%
2024/10/30	10	183.05	3	183.17	183.00	7	175	3.99%
2024/10/29	1	183.00	6	182.92	183.00	-5	177	-2.82%
2024/10/28	0	0.00	10	182.90	182.50	-10	177	-5.64%
2024/10/25	5.2	183.01	2	183.00	183.00	3.2	179	1.76%
2024/10/24	0	0.00	9	182.94	183.50	-9	179	-5.01%
2024/10/23	6	183.00	15	183.07	183.00	-9	180	-5.00%
2024/10/22	3	184.00	6	183.75	183.50	-3	179	-1.67%
2024/10/21	1	184.50	5	184.90	184.00	-4	182	-2.19%
2024/10/18	0	186.00	4	185.00	184.50	-4	183	-2.18%
2024/10/17	4	186.00	13	186.38	186.00	-9	185	-4.86%
2024/10/16	7	183.14	9	187.94	191.00	-2	184	-1.08%
2024/10/15	5	183.00	20	183.35	183.00	-15	177	-8.44%
2024/10/14	0.3	183.50	14	183.04	183.00	-13.8	180	-7.63%
2024/10/11	0	0.00	8	183.88	183.00	-8	180	-4.44%
2024/10/09	0	0.00	1	185.00	184.00	-1	180	-0.55%
2024/10/08	0	0.00	18	185.47	186.00	-18	183	-9.83%
2024/10/07	10	185.00	3	185.00	185.00	7	183	3.81%
2024/10/04	6	184.25	2	184.00	184.00	4	183	2.18%
2024/10/01	2	184.75	2	185.25	185.00	0	184	0.00%
2024/09/30	2	185.75	7	185.21	185.00	-5	187	-2.67%
2024/09/27	4	186.63	1	186.50	186.50	3	193	1.55%
2024/09/26	0	0.00	1	185.50	185.50	-1	206	-0.48%
2024/09/25	5	187.20	0	0.00	186.50	5	216	2.31%
2024/09/24	0	185.50	5	186.60	187.00	-5	226	-2.21%
2024/09/23	0	0.00	1	185.50	185.50	-1	239	-0.42%
2024/09/20	0	0.00	1	186.00	186.00	-1	246	-0.41%
2024/09/19	5	185.30	4	185.13	185.00	1	251	0.40%
2024/09/18	1	184.00	13	185.00	184.00	-12	259	-4.63%
2024/09/16	1	185.00	1	186.00	186.00	0	266	0.00%
2024/09/13	1	185.50	3	186.00	186.00	-2	276	-0.72%
2024/09/12	2	185.50	2	185.75	186.00	0	281	0.00%
2024/09/11	7.3	183.86	5	184.80	185.00	2.3	284	0.79%
2024/09/10	1	186.00	2	185.25	184.00	-1	287	-0.35%
2024/09/09	6	184.83	4	185.75	186.00	2	291	0.69%
2024/09/06	15	184.63	5	184.80	186.50	10	294	3.40%
2024/09/05	9	184.00	1	184.54	184.50	8	295	2.70%
2024/09/04	20	184.83	13	185.38	185.00	7	297	2.35%
2024/09/03	6	188.33	2	188.75	188.50	4	298	1.34%
2024/09/02	3	189.67	17	190.32	190.00	-14	298	-4.70%
2024/08/30	24	189.92	9	190.33	191.00	15	299	5.02%
2024/08/29	14	190.46	5	190.10	189.50	9	297	3.02%
2024/08/28	22	190.23	6.3	189.84	190.00	15.8	296	5.31%
2024/08/27	47	187.34	13	187.73	188.50	34	292	11.61%
2024/08/26	13	186.12	8	186.00	186.00	5	288	1.73%
2024/08/23	4	186.25	20.3	186.70	186.00	-16.3	288	-5.65%
2024/08/22	29	184.78	5	185.50	186.00	24	288	8.33%
2024/08/21	8	181.88	2	182.00	182.50	6	282	2.12%
2024/08/20	6	181.08	1	181.50	181.50	5	282	1.77%
2024/08/19	12	181.50	0	0.00	181.50	12	285	4.20%
2024/08/16	13	182.08	5	182.50	181.50	8	286	2.79%
2024/08/15	2	182.50	0	0.00	182.50	2	287	0.70%
2024/08/14	1	182.50	1	182.50	182.50	0	289	0.00%
2024/08/13	19	181.39	3	182.50	183.00	16	289	5.53%
2024/08/12	4	181.13	1	181.00	181.00	3	288	1.04%
2024/08/09	81	180.64	5	180.30	180.50	76	291	26.08%
2024/08/08	7	179.29	7	178.79	180.00	0	289	0.00%
2024/08/07	44	179.40	8	179.44	179.50	36	289	12.44%
2024/08/06	59	176.14	71	177.60	179.50	-12	289	-4.15%
2024/08/05	17	176.18	71	177.82	179.50	-54	282	-19.10%
2024/08/02	4	180.38	3	181.00	180.50	1	273	0.37%
2024/08/01	32	180.30	6	180.67	181.50	26	274	9.46%
2024/07/31	10	180.30	0	0.00	180.00	10	274	3.64%
2024/07/30	0	0.00	22	180.00	181.00	-22	278	-7.91%
2024/07/29	0	0.00	6	181.00	181.00	-6	278	-2.15%
2024/07/26	31	180.00	5	180.10	181.00	26	281	9.23%
2024/07/23	5	181.00	6	181.08	181.00	-1	283	-0.35%
2024/07/22	5	180.00	42	180.15	181.50	-37	290	-12.73%
2024/07/19	0	0.00	8	180.50	181.50	-8	302	-2.64%
2024/07/18	3	181.33	6	181.25	181.50	-3	309	-0.97%
2024/07/17	1	182.00	7	182.43	182.00	-6	308	-1.94%
2024/07/16	1	182.50	8	182.13	182.50	-7	312	-2.24%
2024/07/15	15	181.37	9	182.11	182.50	6	319	1.88%
2024/07/12	0	0.00	3	181.83	182.50	-3	324	-0.93%
2024/07/11	0.1	182.50	15	182.57	182.50	-14.9	341	-4.38%
2024/07/10	4	183.13	5	182.60	183.50	-1	343	-0.29%
2024/07/09	6	182.00	18	182.56	182.50	-12	342	-3.50%
2024/07/08	0	0.00	14	183.04	184.00	-14	343	-4.08%
2024/07/05	3	183.67	6	183.58	184.00	-3	350	-0.86%
2024/07/04	18	182.58	18	182.42	183.50	0	353	0.00%
2024/07/03	27	179.69	46	180.08	182.00	-19	352	-5.39%
2024/07/02	15	177.77	115	178.16	178.00	-100	349	-28.58%	大賣/
2024/07/01	7	180.00	162	179.95	180.00	-155	336	-46.08%	大賣/鉅額交易
2024/06/28	4	181.13	23	181.87	181.50	-19	330	-5.75%
2024/06/27	23	191.50	9	191.11	191.00	14	321	4.36%
2024/06/26	13	191.00	10	190.75	190.50	3	310	0.97%
2024/06/25	11.3	191.50	14	191.32	191.50	-2.8	305	-0.90%
2024/06/24	53	191.95	29	191.69	192.00	24	302	7.94%
2024/06/21	5	191.70	46	192.18	192.50	-41	294	-13.93%
2024/06/20	58	192.40	8	193.19	193.50	50	291	17.16%
2024/06/19	3	191.33	3	191.00	191.00	0	281	0.00%
2024/06/18	1	191.50	2	191.50	191.50	-1	278	-0.36%
2024/06/17	19	191.37	27	191.30	191.50	-8	276	-2.90%
2024/06/14	34	192.00	3	191.50	191.50	31	272	11.38%
2024/06/13	11	191.23	1	192.00	190.50	10	268	3.72%
2024/06/12	2	190.75	6	191.42	191.00	-4	266	-1.50%
2024/06/11	20	191.93	4	192.00	192.00	16	264	6.06%
2024/06/07	7	191.86	2	191.25	192.00	5	262	1.90%
2024/06/06	14	192.00	0	0.00	191.50	14	261	5.35%
2024/06/05	5	192.30	13	191.88	191.50	-8	259	-3.08%
2024/06/04	12	192.00	4	191.88	192.50	8	258	3.09%
2024/06/03	1	191.50	5	191.70	191.50	-4	257	-1.55%
2024/05/31	2	192.00	3	192.00	192.00	-1	256	-0.39%
2024/05/30	0	0.00	12	190.13	190.50	-12	257	-4.66%
2024/05/29	6	190.33	6	190.08	190.00	0	258	0.00%
2024/05/28	8	188.19	7	189.21	189.00	1	258	0.39%
2024/05/27	6	187.25	18	188.36	188.00	-12	260	-4.61%
2024/05/24	7	188.00	3	188.33	188.00	4	261	1.53%
2024/05/23	3	189.00	33	189.23	188.50	-30	262	-11.43%
2024/05/22	1	191.00	5	191.00	191.00	-4	260	-1.53%
2024/05/21	1	191.00	28	191.79	191.00	-27	264	-10.20%
2024/05/20	37	190.74	1	190.50	191.50	36	264	13.60%
2024/05/17	1	189.00	15	189.60	189.00	-14	263	-5.31%
2024/05/16	13	189.31	14	189.46	189.00	-1	264	-0.38%
2024/05/15	9	188.72	36	188.86	188.00	-27	263	-10.25%
2024/05/14	2.3	189.07	37	190.11	189.00	-34.7	263	-13.15%
2024/05/13	3	191.00	22	191.98	191.50	-19	262	-7.24%
2024/05/10	30	190.93	2	191.50	191.50	28	261	10.72%
2024/05/09	9	191.06	2	190.75	190.50	7	257	2.71%
2024/05/08	1	192.00	8	193.19	191.50	-7	257	-2.72%
2024/05/07	22	196.36	39	195.36	194.00	-17	253	-6.71%
2024/05/06	16	193.72	2	194.00	194.00	14	248	5.62%
2024/05/03	9	192.17	8	192.94	192.50	1	246	0.41%
2024/05/02	39	193.94	10	193.55	193.00	29	242	11.98%
2024/04/30	11	193.45	9	193.89	193.50	2	238	0.84%
2024/04/29	10	192.70	4	192.50	194.00	6	235	2.55%
2024/04/26	6	192.67	47	193.31	192.50	-41	232	-17.64%
2024/04/25	13	193.73	48.2	195.07	195.00	-35.2	226	-15.56%
2024/04/24	38	189.74	21	190.00	190.50	17	213	7.97%
2024/04/23	8	188.88	1	189.00	189.00	7	208	3.36%
2024/04/22	70	188.95	75	188.39	189.50	-5	207	-2.41%
2024/04/19	20	186.15	28	187.34	188.50	-8	202	-3.95%
2024/04/18	25	189.28	24	190.08	188.50	1	195	0.51%
2024/04/17	92	187.55	66	189.88	190.00	26	188	13.82%
2024/04/16	3	180.50	5	181.80	180.00	-2	171	-1.17%
2024/04/15	7	183.21	12	183.25	183.00	-5	168	-2.97%
2024/04/12	5	184.00	18	184.00	184.00	-13	167	-7.76%
2024/04/11	14	183.71	9	183.72	183.50	5	168	2.97%
2024/04/10	44	181.33	4	182.50	182.50	40	169	23.62%
2024/04/09	15	180.20	5	180.40	181.00	10	165	6.03%
2024/04/08	0	178.50	26	178.46	178.00	-26	161	-16.06%
2024/04/03	0	0.00	1	178.50	178.50	-1	159	-0.63%
2024/04/02	0	0.00	14	178.89	178.50	-14	160	-8.71%
2024/04/01	0	0.00	3	178.33	178.00	-3	158	-1.89%
2024/03/29	0	179.00	1	178.00	178.00	-1	159	-0.63%
2024/03/28	1	178.50	1	178.00	178.00	0	157	0.00%
2024/03/27	12	178.50	1	179.00	179.00	11	163	6.75%
2024/03/26	0	0.00	9	179.67	179.50	-9	171	-5.24%
2024/03/25	7	178.07	6	179.08	179.50	1	182	0.55%
2024/03/22	33	180.23	1	180.00	180.00	32	186	17.17%
2024/03/21	17	180.35	1	180.50	180.50	16	193	8.26%
2024/03/20	25	180.00	1	180.00	180.00	24	195	12.29%
2024/03/19	2	180.00	1	180.00	180.00	1	198	0.50%
2024/03/18	1	180.00	1	180.00	180.00	0	198	0.00%
2024/03/15	1	180.00	15	180.00	179.50	-14	198	-7.07%
2024/03/14	8	179.31	2	179.50	179.50	6	197	3.04%
2024/03/13	0	0.00	6	179.33	179.00	-6	196	-3.05%
2024/03/12	5	179.70	4	179.75	180.00	1	195	0.51%
2024/03/11	0	0.00	3	179.33	179.00	-3	194	-1.54%
2024/03/08	2	179.00	4	179.38	179.00	-2	195	-1.02%
2024/03/07	15.1	179.13	13	179.35	180.00	2.1	194	1.08%
2024/03/06	0	0.00	5	179.80	179.00	-5	193	-2.58%
2024/03/05	0	0.00	2	179.75	179.00	-2	195	-1.02%
2024/03/04	0	0.00	8	179.56	179.50	-8	193	-4.14%
2024/03/01	0	0.00	1	179.00	179.00	-1	193	-0.52%
2024/02/29	0	0.00	29	178.62	178.50	-29	192	-15.03%
2024/02/27	2	179.50	1	179.50	178.50	1	189	0.53%
2024/02/26	6	180.00	15	179.63	179.50	-9	191	-4.71%
2024/02/23	5	180.70	5	181.80	180.50	0	189	0.00%
2024/02/22	21	181.26	5	181.10	181.00	16	190	8.42%
2024/02/21	0	0.00	28	179.39	179.50	-28	185	-15.10%
2024/02/19	13	180.15	37	180.15	180.00	-24	184	-13.03%
2024/02/16	16	180.44	18	180.36	180.00	-2	187	-1.07%
2024/02/15	25	181.18	32	181.14	181.00	-7	187	-3.74%
2024/02/05	1	180.50	6	180.33	181.00	-5	183	-2.73%
2024/02/02	0	0.00	5	179.90	179.00	-5	181	-2.75%
2024/02/01	0	0.00	1	179.50	179.50	-1	181	-0.55%
2024/01/31	1	179.50	29	179.24	179.00	-28	182	-15.32%
2024/01/30	0	0.00	1	179.50	179.50	-1	181	-0.55%
2024/01/29	3	179.50	1	179.50	179.50	2	181	1.10%
2024/01/26	0	0.00	1	179.50	179.50	-1	181	-0.55%
2024/01/25	0	0.00	1	179.50	179.50	-1	181	-0.55%
2024/01/24	0	0.00	1	180.00	180.00	-1	182	-0.55%
2024/01/23	4	180.13	1	180.00	180.00	3	183	1.63%
2024/01/22	4	178.50	1	179.50	179.50	3	184	1.63%
2024/01/19	16	178.47	12	178.25	178.00	4	185	2.16%
2024/01/18	10	177.90	29	177.90	178.00	-19	183	-10.37%
2024/01/17	1	179.00	27	179.41	178.00	-26	181	-14.35%
2024/01/16	4	180.13	11	180.18	179.50	-7	178	-3.91%
2024/01/15	2	180.50	9	180.94	180.50	-7	178	-3.91%
2024/01/12	13	179.50	7	179.86	180.00	6	180	3.32%
2024/01/11	1	179.50	16	179.84	179.50	-15	182	-8.21%
2024/01/10	0	0.00	12	179.63	179.00	-12	195	-6.14%
2024/01/09	0	0.00	12	180.08	180.00	-12	196	-6.12%
2024/01/08	2	180.00	9	182.72	180.50	-7	197	-3.54%
2024/01/05	0	0.00	38	183.92	182.50	-38	197	-19.23%
2024/01/04	62	182.23	38	182.21	184.00	24	198	12.06%
2024/01/03	0	180.00	7	179.00	179.00	-7	193	-3.61%
2024/01/02	0	0.00	1	180.00	180.00	-1	197	-0.51%
2023/12/29	0	0.00	10	180.45	180.00	-10	203	-4.91%
2023/12/28	0	0.00	9.1	180.38	180.50	-9.1	212	-4.28%
2023/12/27	11	179.55	7	179.14	179.50	4	218	1.83%
2023/12/26	9	177.67	2	178.25	178.50	7	220	3.18%
2023/12/25	8	176.56	0	0.00	177.50	8	225	3.55%
2023/12/22	3	176.00	9	176.72	177.00	-6	229	-2.61%
2023/12/21	39.7	176.82	13	177.35	177.00	26.7	224	11.90%
2023/12/20	13	177.31	36	177.46	178.00	-23	217	-10.58%
2023/12/19	109	177.50	24	177.54	177.50	85	209	40.59%	大買/
2023/12/18	6	178.83	0	0.00	177.00	6	201	2.97%
2023/12/15	7	178.71	4	180.00	178.50	3	196	1.53%
2023/12/14	3	179.83	10	180.60	179.50	-7	192	-3.63%
2023/12/13	1	180.00	6	180.83	180.50	-5	190	-2.63%
2023/12/12	0	0.00	13	180.88	180.50	-13	190	-6.83%
2023/12/11	0	0.00	23	179.98	180.00	-23	190	-12.10%
2023/12/08	0	0.00	5	180.50	180.00	-5	191	-2.61%
2023/12/07	1	180.50	9	180.72	180.50	-8	192	-4.16%
2023/12/06	2	180.50	9	180.78	181.00	-7	193	-3.62%
2023/12/05	2	180.50	6	181.17	180.50	-4	192	-2.07%
2023/12/04	0	0.00	11	181.27	180.50	-11	196	-5.59%
2023/12/01	0	0.00	23	181.20	181.50	-23	197	-11.63%
2023/11/30	6	180.50	11	180.95	181.50	-5	196	-2.54%
2023/11/29	1	180.50	18	180.50	180.50	-17	196	-8.67%
2023/11/28	35	179.86	18.3	180.45	180.50	16.8	197	8.49%
2023/11/27	4	179.13	6	178.92	178.50	-2	198	-1.01%
2023/11/24	0	0.00	1	178.50	178.50	-1	200	-0.50%
2023/11/22	6	179.50	3	179.17	179.00	3	200	1.50%
2023/11/21	49	178.56	4.1	179.23	179.50	44.9	200	22.37%
2023/11/20	6	177.25	2	178.25	177.50	4	200	1.99%
2023/11/17	5	177.80	0	0.00	177.50	5	201	2.48%
2023/11/16	1	177.00	8	178.13	177.00	-7	202	-3.46%
2023/11/15	65	176.36	30	176.22	178.00	35	201	17.35%
2023/11/14	0	0.00	10	176.65	177.00	-10	201	-4.97%
2023/11/13	4	177.38	9	177.39	177.50	-5	205	-2.44%
2023/11/10	1.1	176.60	7	177.36	176.50	-5.9	210	-2.82%
2023/11/09	1	177.50	12	178.04	177.50	-11	214	-5.12%
2023/11/08	13	177.65	13	177.65	178.00	0	220	0.00%
2023/11/07	0	0.00	5	176.70	177.00	-5	223	-2.24%
2023/11/06	5	176.80	10	177.35	177.00	-5	229	-2.17%
2023/11/03	4	176.63	6	175.83	177.00	-2	239	-0.83%
2023/11/02	5	174.40	2	174.50	174.00	3	247	1.21%
2023/11/01	1	173.50	30	173.25	173.50	-29	248	-11.66%
2023/10/31	1.1	173.18	36	173.72	173.00	-34.9	249	-14.00%
2023/10/30	1	174.00	9	174.33	174.00	-8	253	-3.16%
2023/10/27	1	174.50	6	175.00	174.50	-5	254	-1.97%
2023/10/26	7	174.64	2	175.00	175.00	5	257	1.95%
2023/10/25	6	175.00	38	174.88	175.00	-32	263	-12.13%
2023/10/24	2	175.00	0	0.00	175.00	2	270	0.74%
2023/10/23	4	175.13	3	175.33	175.00	1	272	0.37%
2023/10/20	12	174.58	35	174.97	175.00	-23	277	-8.27%
2023/10/19	6	176.67	20	176.05	176.00	-14	277	-5.05%
2023/10/18	35	177.74	149	178.42	177.50	-114	274	-41.45%	大賣/鉅額交易
2023/10/17	3	177.33	18	177.72	177.50	-15	263	-5.70%
2023/10/16	18	175.81	54	175.69	175.50	-36	263	-13.64%
2023/10/13	13	174.62	4	175.38	174.50	9	263	3.41%
2023/10/12	33	175.24	7	175.86	175.00	26	264	9.83%
2023/10/11	8	175.50	23	175.63	176.50	-15	260	-5.75%
2023/10/06	73	173.92	0	0.00	174.00	73	259	28.14%
2023/10/05	58.1	173.73	6	173.83	173.50	52.1	255	20.38%
2023/10/04	33.3	172.93	89	173.39	175.00	-55.7	252	-22.03%
2023/10/03	17.1	175.59	37	176.15	175.50	-19.9	250	-7.95%
2023/10/02	24	176.00	22	176.07	176.50	2	249	0.80%
2023/09/28	4	176.50	9	177.28	176.50	-5	250	-2.00%
2023/09/27	4	177.38	9	177.67	177.50	-5	253	-1.97%
2023/09/26	3	178.01	5	179.10	178.00	-2	253	-0.78%
2023/09/25	13	178.88	4	179.50	179.00	9	257	3.49%
2023/09/22	9	179.00	2	179.50	179.00	7	256	2.73%
2023/09/21	5	179.40	14	179.46	179.00	-9	255	-3.52%
2023/09/20	13	180.04	20	180.23	180.00	-7	257	-2.72%
2023/09/19	2	181.00	1	181.50	181.00	1	261	0.38%
2023/09/18	0	0.00	2	181.00	181.00	-2	266	-0.75%
2023/09/15	3	180.50	12	180.96	180.50	-9	273	-3.29%
2023/09/14	3	180.00	1	181.00	181.00	2	290	0.69%
2023/09/13	1	180.00	8	179.94	180.00	-7	299	-2.34%
2023/09/12	0	0.00	16	180.69	181.00	-16	308	-5.19%
2023/09/11	0	0.00	24	180.06	181.00	-24	309	-7.76%
2023/09/08	15	179.57	7	179.64	179.50	8	309	2.58%
2023/09/07	9	179.50	7.2	179.72	179.50	1.8	311	0.59%
2023/09/06	9	181.50	16	181.69	181.00	-7	314	-2.23%
2023/09/05	3	182.00	4	182.25	182.00	-1	314	-0.32%
2023/09/04	36	181.90	18	182.78	183.00	18	315	5.71%
2023/09/01	5	182.40	25	182.02	182.00	-20	317	-6.30%
2023/08/31	12	181.00	21	182.71	184.00	-9	317	-2.83%
2023/08/30	4	180.50	14	180.93	182.50	-10	316	-3.16%
2023/08/29	13	178.50	2	180.50	180.50	11	322	3.41%
2023/08/28	5	178.51	41	179.26	179.00	-36	327	-11.00%
2023/08/25	19	180.11	3	180.50	180.50	16	328	4.87%
2023/08/24	42	180.05	5	180.60	181.00	37	328	11.28%
2023/08/23	28	179.84	7	180.36	180.00	21	329	6.37%
2023/08/22	17	180.09	11	180.14	179.50	6	329	1.82%
2023/08/21	43	180.52	7	180.43	180.50	36	330	10.88%
2023/08/18	61	180.04	49	180.03	180.00	12	336	3.56%
2023/08/17	74	180.14	23	180.54	181.00	51	335	15.21%
2023/08/16	98	179.95	47	179.50	179.00	51	332	15.32%
2023/08/15	84	180.63	3	181.33	180.50	81	330	24.54%
2023/08/14	25	181.28	22	181.05	182.00	3	327	0.92%
2023/08/11	14	183.39	4	184.00	183.00	10	325	3.07%
2023/08/10	42	184.36	5	184.80	184.50	37	325	11.36%
2023/08/09	12	187.58	52	186.50	186.00	-40	321	-12.45%
2023/08/08	19	188.32	35	188.23	189.00	-16	313	-5.10%
2023/08/07	21	191.00	2.1	191.00	191.00	18.9	309	6.11%
2023/08/04	29	191.05	2	191.25	190.50	27	312	8.63%
2023/08/02	14	192.18	60	191.51	191.50	-46	318	-14.45%
2023/08/01	3	191.50	21	192.48	191.50	-18	316	-5.68%
2023/07/31	3	192.50	40	193.45	192.50	-37	317	-11.66%
2023/07/28	22	194.34	17	193.71	193.00	5	314	1.59%
2023/07/27	19	193.71	5	194.60	194.00	14	315	4.44%
2023/07/26	20	192.33	11	192.32	192.50	9	315	2.85%
2023/07/25	30	191.05	12	190.79	191.50	18	312	5.75%
2023/07/24	32	192.78	21	192.05	192.50	11	305	3.60%
2023/07/21	17	192.15	8	192.06	192.50	9	305	2.95%
2023/07/20	8	192.00	20	192.88	192.00	-12	306	-3.92%
2023/07/19	4	193.00	22	193.39	191.50	-18	305	-5.89%
2023/07/18	2	193.00	53	194.23	193.00	-51	304	-16.74%
2023/07/17	9	195.44	28	194.61	195.50	-19	304	-6.23%
2023/07/14	39	193.54	17	193.82	193.50	22	303	7.24%
2023/07/13	4	193.00	69	195.28	193.00	-65	302	-21.46%
2023/07/12	13	194.08	45	194.70	195.00	-32	300	-10.66%
2023/07/11	30	193.15	30	193.12	193.00	0	298	0.00%
2023/07/10	20	193.83	41	194.15	191.50	-21	295	-7.11%
2023/07/07	12	196.75	69	197.37	196.00	-57	288	-19.78%
2023/07/06	31	199.02	82	199.28	199.00	-51	282	-18.03%
2023/07/05	23	209.70	59	209.18	208.50	-36	277	-12.97%
2023/07/04	50	210.60	19	209.89	209.50	31	269	11.49%
2023/07/03	23	209.46	41	210.30	209.50	-18	265	-6.79%
2023/06/30	8	212.88	16	213.88	212.00	-8	258	-3.07%
2023/06/29	4	214.88	11	215.27	215.00	-7	257	-2.72%
2023/06/28	0	215.50	30	215.92	216.00	-30	256	-11.70%
2023/06/27	13	213.19	25	214.56	215.50	-12	256	-4.67%
2023/06/26	22	212.41	44	213.26	213.50	-22	251	-8.73%
2023/06/21	42	213.54	41	214.55	213.50	1	248	0.40%
2023/06/20	44	214.48	13	215.46	216.50	31	243	12.75%
2023/06/19	13	209.77	8	211.13	212.00	5	226	2.21%
2023/06/16	31.1	208.78	46	210.09	207.50	-14.9	217	-6.86%
2023/06/15	11	208.00	9	208.33	208.50	2	206	0.97%
2023/06/14	0	0.00	16	209.09	210.00	-16	206	-7.75%
2023/06/13	8	210.00	2	210.50	210.50	6	206	2.91%
2023/06/12	82.1	209.15	22	208.91	209.50	60.1	203	29.48%
2023/06/09	9	208.39	0	0.00	208.50	9	197	4.56%
2023/06/08	7	207.50	11	207.50	207.50	-4	198	-2.01%
2023/06/07	28	208.18	20	207.98	208.00	8	199	4.02%
2023/06/06	7	206.14	15	206.83	206.50	-8	198	-4.03%
2023/06/05	2	206.50	7	206.00	206.50	-5	198	-2.52%
2023/06/02	28	209.66	58	210.68	207.50	-30	198	-15.08%
2023/06/01	13	207.46	12	207.58	210.00	1	191	0.52%
2023/05/31	22	204.77	3	205.33	206.00	19	186	10.19%
2023/05/30	2	205.00	16	205.09	205.00	-14	183	-7.61%
2023/05/29	35	204.47	12	203.92	204.00	23	183	12.52%
2023/05/26	2	203.50	6	203.00	204.00	-4	182	-2.19%
2023/05/25	42	202.73	14	202.96	203.00	28	181	15.43%
2023/05/24	12	203.88	57	204.54	203.00	-45	179	-25.03%
2023/05/23	8	206.38	9.1	206.55	207.00	-1.1	174	-0.63%
2023/05/22	20	204.88	2	205.50	205.50	18	173	10.37%
2023/05/19	22	204.14	4	204.00	204.00	18	170	10.53%
2023/05/18	21	203.36	2	203.50	203.50	19	168	11.29%
2023/05/17	43	202.70	6	203.50	203.50	37	166	22.25%
2023/05/16	26	200.81	4	201.00	202.00	22	160	13.67%
2023/05/15	22	199.98	14	200.11	201.00	8	158	5.05%
2023/05/12	28	199.18	7	199.36	200.00	21	157	13.32%
2023/05/11	13	198.77	8	199.50	199.50	5	156	3.19%
2023/05/10	20	200.33	4	200.00	200.00	16	155	10.27%
2023/05/09	14	197.32	24	197.88	199.00	-10	156	-6.38%
2023/05/08	23	194.67	13	195.08	196.00	10	151	6.60%
2023/05/05	10	193.25	2	194.00	194.00	8	150	5.33%
2023/05/04	20	193.65	7	194.36	194.00	13	152	8.54%
2023/05/03	21	193.05	18	194.17	194.00	3	152	1.97%
2023/05/02	42	191.40	12.1	191.62	192.00	29.9	147	20.32%
2023/04/28	0	0.00	7	187.43	188.00	-7	143	-4.89%
2023/04/27	2	186.50	0	0.00	186.50	2	142	1.40%
2023/04/26	15	186.97	7	186.57	187.50	8	143	5.57%
2023/04/25	0	0.00	18	187.17	187.00	-18	143	-12.51%
2023/04/24	2	186.75	8	186.25	187.00	-6	142	-4.20%
2023/04/21	4.2	185.64	12	186.17	185.50	-7.8	143	-5.45%
2023/04/20	8	186.31	31	186.10	186.00	-23	141	-16.23%
2023/04/19	0	0.00	12	187.83	187.00	-12	142	-8.41%
2023/04/18	0	0.00	1	189.00	189.00	-1	141	-0.70%
2023/04/17	0.2	188.50	1	188.00	188.00	-0.8	142	-0.56%
2023/04/14	9	187.50	2	188.00	188.00	7	143	4.88%
2023/04/13	11	187.91	1	187.50	187.50	10	147	6.80%
2023/04/12	7	187.93	0	0.00	187.50	7	149	4.67%
2023/04/11	1	188.50	1	188.50	188.50	0	153	0.00%
2023/04/10	2	188.00	5	188.50	188.00	-3	153	-1.95%
2023/04/07	3	187.67	2	188.50	188.00	1	153	0.65%
2023/04/06	9	188.39	5	188.40	188.50	4	152	2.62%
2023/03/31	3	187.67	1	187.50	188.00	2	152	1.31%
2023/03/30	8	186.69	0	0.00	187.00	8	152	5.25%
2023/03/29	3	186.83	1	186.50	187.00	2	152	1.31%
2023/03/28	8	186.00	50	187.39	186.00	-42	156	-26.91%
2023/03/27	13	188.12	4	188.50	188.50	9	156	5.74%
2023/03/24	7	187.50	3	187.67	187.50	4	157	2.54%
2023/03/23	41	187.05	2	187.00	187.00	39	159	24.43%
2023/03/22	15	186.80	0	0.00	187.00	15	160	9.34%
2023/03/21	6.1	186.75	0	0.00	187.00	6.1	161	3.74%
2023/03/20	3	186.00	1	187.50	186.50	2	164	1.21%
2023/03/17	4	184.75	2	185.50	185.00	2	169	1.18%
2023/03/16	6	184.33	29	184.90	184.00	-23	176	-13.03%
2023/03/15	10	185.85	3	185.83	186.00	7	186	3.75%
2023/03/14	4	185.00	12	186.00	185.00	-8	187	-4.26%
2023/03/13	35	185.03	4	186.13	186.00	31	189	16.38%
2023/03/10	3	187.50	1	188.00	187.50	2	192	1.04%
2023/03/09	5	188.50	41	188.51	188.50	-36	192	-18.68%
2023/03/08	1	191.50	36	190.93	190.00	-35	190	-18.35%
2023/03/07	8	190.88	2	191.00	191.00	6	188	3.19%
2023/03/06	0	0.00	4	189.50	189.50	-4	186	-2.15%
2023/03/03	7	188.00	1	188.50	188.50	6	185	3.24%
2023/03/02	10	187.50	2	187.75	188.00	8	185	4.31%
2023/03/01	3	187.50	1	187.50	187.50	2	187	1.07%
2023/02/24	3	188.00	20	188.00	188.50	-17	186	-9.10%
2023/02/23	1	187.50	1.2	188.08	188.00	-0.2	184	-0.11%
2023/02/22	13	187.15	4	187.00	187.00	9	185	4.86%
2023/02/21	0	0.00	4	188.38	188.00	-4	185	-2.15%
2023/02/20	14	186.79	1	187.00	187.00	13	185	7.01%
2023/02/17	2	185.00	1	185.50	185.50	1	185	0.54%
2023/02/16	11	184.73	1	185.00	185.00	10	190	5.25%
2023/02/15	5	184.80	5	184.00	184.00	0	192	0.00%
2023/02/14	5	185.00	1	185.00	185.00	4	194	2.06%
2023/02/13	17	184.71	2	184.00	184.00	15	197	7.60%
2023/02/10	12	186.00	30	185.83	185.00	-18	197	-9.11%
2023/02/09	4	185.88	2	186.00	186.00	2	197	1.00%
2023/02/08	6.2	185.06	4	187.00	187.00	2.2	196	1.12%
2023/02/07	38	184.91	18.1	185.67	185.00	19.9	194	10.26%
2023/02/06	8	183.13	9	183.00	183.00	-1	189	-0.53%
2023/02/03	7	182.86	7	182.64	183.50	0	188	0.00%
2023/02/02	27	182.02	3	183.49	183.50	24	187	12.80%
2023/02/01	58	181.52	1.1	181.50	181.50	56.9	183	30.98%
2023/01/31	7	180.93	7	181.00	181.00	0	182	0.00%
2023/01/30	17	180.82	9	180.94	181.00	8	182	4.38%
2023/01/17	2	179.50	2	179.50	179.50	0	183	0.00%
2023/01/16	4	179.00	10	178.40	179.50	-6	186	-3.22%
2023/01/13	0	0.00	14	178.04	178.50	-14	187	-7.46%
2023/01/12	0.1	178.50	4	178.50	178.00	-3.9	202	-1.94%
2023/01/11	0	0.00	1	179.00	178.00	-1	205	-0.49%
2023/01/10	1	179.00	3	179.00	179.00	-2	208	-0.96%
2023/01/09	20	179.20	1	179.00	178.50	19	212	8.94%
2023/01/06	7	179.93	1	180.00	180.00	6	211	2.84%
2023/01/05	3	180.17	1	181.00	180.00	2	216	0.93%
2023/01/04	8	181.44	4	181.62	181.50	4	216	1.84%
2023/01/03	78	181.29	2	182.00	182.00	76	221	34.32%
2022/12/30	8	179.44	4	179.63	180.00	4	223	1.79%
2022/12/29	8	177.13	14	178.61	179.00	-6	220	-2.72%
2022/12/28	10	176.85	1	176.50	176.50	9	217	4.13%
2022/12/27	1	177.50	5	177.60	178.00	-4	217	-1.84%
2022/12/26	9	177.00	4	177.50	177.50	5	218	2.28%
2022/12/23	4	176.75	12	175.58	177.50	-8	220	-3.63%
2022/12/22	0	0.00	9	178.00	177.50	-9	223	-4.03%
2022/12/21	0.1	178.00	8	177.56	177.00	-7.9	226	-3.51%
2022/12/20	11	178.41	9	178.56	177.50	2	229	0.87%
2022/12/19	18	181.22	1	182.99	181.50	17	229	7.41%
2022/12/16	30	179.93	9	181.56	180.50	21	227	9.23%
2022/12/15	4	180.50	29	181.21	180.50	-25	226	-11.07%
2022/12/14	9	179.06	15	180.83	181.50	-6	223	-2.68%
2022/12/13	15	182.00	22	180.80	180.00	-7	220	-3.17%
2022/12/12	12	180.42	13	180.42	182.00	-1	218	-0.46%
2022/12/09	3	180.00	33	179.55	179.00	-30	217	-13.82%
2022/12/08	15	178.50	8	178.56	178.00	7	212	3.30%
2022/12/07	52	180.88	41	180.89	181.00	11	206	5.32%
2022/12/06	4	175.88	18	176.69	175.50	-14	195	-7.16%
2022/12/05	8	178.50	10	177.95	177.00	-2	199	-1.00%
2022/12/02	32	176.02	19	175.03	177.50	13	208	6.24%
2022/12/01	21	173.69	1	174.50	174.50	20	206	9.70%
2022/11/30	7	171.79	4	172.25	172.50	3	204	1.47%
2022/11/29	8	170.88	1	171.00	171.50	7	203	3.45%
2022/11/28	5	171.00	2	171.50	171.50	3	203	1.47%
2022/11/25	2	171.75	2	172.00	172.00	0	205	0.00%
2022/11/24	17	172.62	2	173.00	173.00	15	206	7.27%
2022/11/23	58	171.53	3	171.83	172.00	55	205	26.74%
2022/11/22	9	169.33	2	169.50	169.50	7	205	3.40%
2022/11/21	7	170.14	2	170.00	169.50	5	209	2.39%
2022/11/18	0	0.00	1	171.00	171.00	-1	211	-0.47%
2022/11/17	22	170.70	1	170.50	170.50	21	211	9.91%
2022/11/16	22	170.43	10	170.35	170.00	12	210	5.70%
2022/11/15	7	169.64	10	170.15	169.50	-3	209	-1.43%
2022/11/14	73	169.75	4	170.13	170.50	69	208	33.15%
2022/11/11	17	168.77	7	169.71	169.00	10	204	4.89%
2022/11/10	5	168.40	17	169.00	168.00	-12	203	-5.90%
2022/11/09	4	169.75	5	169.30	170.00	-1	203	-0.49%
2022/11/08	3	168.50	0	0.00	169.00	3	204	1.46%
2022/11/07	5	169.00	10	168.20	169.00	-5	205	-2.43%
2022/11/04	1	167.50	7	167.50	167.50	-6	207	-2.90%
2022/11/03	8	167.38	5	167.70	167.50	3	207	1.45%
2022/11/02	2	168.50	12	168.50	168.50	-10	207	-4.83%
2022/11/01	1	167.50	7	167.93	167.50	-6	207	-2.89%
2022/10/31	14	166.71	3	166.67	167.00	11	206	5.33%
2022/10/28	3	166.50	8	167.00	166.50	-5	208	-2.40%
2022/10/27	10	166.45	33	166.50	167.00	-23	210	-10.93%
2022/10/26	10	164.55	6	164.33	165.00	4	211	1.89%
2022/10/25	6.1	165.02	32	165.09	165.00	-25.9	211	-12.24%
2022/10/24	2	167.50	34	167.62	167.50	-32	209	-15.27%
2022/10/21	2	167.50	39	167.35	167.50	-37	207	-17.79%
2022/10/20	34	166.97	43	168.17	169.00	-9	208	-4.31%
2022/10/19	0	0.00	22	169.98	171.00	-22	193	-11.39%
2022/10/18	5	169.10	17	169.74	169.00	-12	192	-6.22%
2022/10/17	14	169.43	38	169.01	170.00	-24	191	-12.53%
2022/10/14	6	170.67	11	170.77	171.00	-5	191	-2.61%
2022/10/13	6	169.50	27	170.80	169.50	-21	192	-10.93%
2022/10/12	2	172.50	19	172.61	172.50	-17	188	-9.01%
2022/10/11	8	172.88	28	173.98	173.00	-20	191	-10.44%
2022/10/07	26	179.25	21.1	179.33	177.50	4.9	192	2.55%
2022/10/06	2	175.00	1	175.00	175.00	1	189	0.53%
2022/10/05	2	175.00	3	176.00	175.00	-1	193	-0.52%
2022/10/04	2	175.50	7	175.71	175.50	-5	195	-2.56%
2022/10/03	6	174.58	12	175.79	175.00	-6	198	-3.03%
2022/09/30	12	172.71	4	173.62	174.50	8	199	4.00%
2022/09/29	8	174.25	13.1	174.62	174.50	-5.1	202	-2.50%
2022/09/28	4.1	171.51	30	173.10	171.50	-25.9	202	-12.79%
2022/09/27	22.1	174.64	17	175.62	174.50	5.1	202	2.50%
2022/09/26	7.1	176.16	20.1	177.53	176.00	-13	202	-6.42%
2022/09/23	5.1	181.00	4.1	181.38	181.00	1	204	0.49%
2022/09/22	7	178.71	12	179.33	181.00	-5	204	-2.44%
2022/09/21	3	178.17	6	178.67	178.00	-3	203	-1.47%
2022/09/20	3	179.17	3	179.17	179.50	0	202	0.00%
2022/09/19	3	179.00	18	180.14	179.00	-15	203	-7.36%
2022/09/16	3.1	180.51	2	180.50	181.00	1.1	204	0.51%
2022/09/15	2	181.50	16	182.19	181.50	-14	205	-6.81%
2022/09/14	15	180.83	12	182.17	182.00	3	209	1.43%
2022/09/13	5	182.80	11	183.82	182.00	-6	210	-2.85%
2022/09/12	15.1	183.33	37	183.82	184.00	-22	217	-10.11%
2022/09/08	64	180.91	36.3	181.25	183.50	27.8	217	12.78%
2022/09/07	18	175.83	12	176.04	177.00	6	210	2.86%
2022/09/06	2	174.00	6	174.17	174.00	-4	209	-1.91%
2022/09/05	2	174.50	14	173.54	174.50	-12	215	-5.57%
2022/09/02	2	174.00	16	174.41	174.00	-14	216	-6.46%
2022/09/01	3	175.00	18	174.58	176.00	-15	217	-6.89%
2022/08/31	1	174.00	8	175.31	177.00	-7	216	-3.23%
2022/08/30	7	173.50	0	0.00	173.50	7	219	3.19%
2022/08/29	9	172.56	2	173.25	173.50	7	221	3.16%
2022/08/26	8	175.25	12	177.00	175.00	-4	233	-1.71%
2022/08/25	3	177.17	1	176.50	177.00	2	239	0.84%
2022/08/24	8	177.38	9	178.22	177.00	-1	242	-0.41%
2022/08/23	7	177.07	4	177.00	178.50	3	245	1.22%
2022/08/22	1	177.50	3	178.00	177.50	-2	249	-0.80%
2022/08/19	1	178.50	2	178.25	178.50	-1	251	-0.40%
2022/08/18	6	177.58	3	178.33	179.50	3	251	1.19%
2022/08/17	6	179.33	5	179.40	179.00	1	251	0.40%
2022/08/16	3	179.17	0	0.00	178.50	3	250	1.20%
2022/08/15	14	177.11	7	178.29	179.00	7	250	2.80%
2022/08/12	2	175.00	0	0.00	175.00	2	246	0.81%
2022/08/11	8	174.00	16	173.66	175.00	-8	245	-3.26%
2022/08/10	5	172.20	0.2	173.00	172.50	4.8	243	1.96%
2022/08/09	0	0.00	6	172.33	173.00	-6	244	-2.45%
2022/08/08	17	170.88	3	170.83	171.00	14	246	5.68%
2022/08/05	5	171.70	6	171.25	172.00	-1	248	-0.40%
2022/08/04	13	170.00	44	169.73	170.00	-31	251	-12.34%
2022/08/03	12.1	170.59	14	171.04	170.50	-1.9	250	-0.76%
2022/08/02	2	171.50	24	171.48	171.50	-22	251	-8.75%
2022/08/01	10	174.50	13	174.38	174.00	-3	261	-1.15%
2022/07/29	3	173.00	10	172.90	174.00	-7	260	-2.68%
2022/07/28	9	172.44	8	172.81	172.00	1	260	0.38%
2022/07/27	27	171.07	3	171.67	172.00	24	260	9.21%
2022/07/26	5	171.80	20.1	172.05	171.50	-15.1	263	-5.75%
2022/07/25	41	172.77	3	172.67	173.00	38	263	14.41%
2022/07/22	2	173.25	7	174.57	173.00	-5	262	-1.90%
2022/07/21	41	172.22	19	174.79	174.50	22	265	8.30%
2022/07/20	29	171.21	3	171.17	170.50	26	262	9.92%
2022/07/19	24	169.38	4	169.75	170.00	20	261	7.64%
2022/07/18	50.2	168.97	4	168.25	169.00	46.2	260	17.72%
2022/07/15	12	168.21	10	169.15	168.00	2	258	0.77%
2022/07/14	24	169.58	0	0.00	170.50	24	254	9.44%
2022/07/13	27	169.26	1	170.50	168.00	26	251	10.33%
2022/07/12	8	169.31	37	169.93	168.50	-29	248	-11.66%
2022/07/11	11	171.45	19	170.24	171.50	-8	247	-3.23%
2022/07/08	15	170.83	9	171.50	170.50	6	246	2.44%
2022/07/07	43	170.42	6	170.17	170.50	37	247	14.98%
2022/07/06	10.1	169.50	33	170.06	168.50	-23	245	-9.34%
2022/07/05	12	170.92	7	170.29	171.50	5	244	2.05%
2022/07/04	20	169.23	3	170.67	169.50	17	243	6.98%
2022/07/01	26.2	168.73	29	170.43	168.00	-2.8	240	-1.15%
2022/06/30	8	171.44	15	172.47	172.50	-7	235	-2.97%
2022/06/29	5	172.00	13	173.00	172.00	-8	235	-3.40%
2022/06/28	4	173.88	6	175.17	173.50	-2	235	-0.85%
2022/06/27	14	175.29	14	175.21	174.50	0	238	0.00%
2022/06/24	9	173.67	3	174.00	173.50	6	238	2.51%
2022/06/23	46	171.50	9	172.22	171.50	37	239	15.43%
2022/06/22	17	170.38	17	172.94	170.50	0	237	0.00%
2022/06/21	29	172.21	11	172.50	174.50	18	235	7.65%
2022/06/20	47.1	168.83	28	169.84	168.50	19.1	235	8.11%
2022/06/17	13	172.65	7	173.21	172.00	6	232	2.58%
2022/06/16	5	175.30	3	176.50	175.00	2	229	0.87%
2022/06/15	10	177.00	26	177.52	177.00	-16	234	-6.83%
2022/06/14	15	177.80	63	178.12	178.00	-48	234	-20.47%
2022/06/13	1	180.00	27	180.17	180.00	-26	232	-11.17%
2022/06/10	18	181.00	7	181.64	182.50	11	234	4.70%
2022/06/09	1	181.50	10	181.00	181.50	-9	234	-3.83%
2022/06/08	4.2	180.92	16.1	181.38	180.50	-11.9	244	-4.86%
2022/06/07	5	180.90	8	181.06	181.50	-3	249	-1.20%
2022/06/06	12	181.21	18	181.64	181.00	-6	263	-2.27%
2022/06/02	21	191.05	23	192.04	192.00	-2	257	-0.78%
2022/06/01	29	193.36	17	193.32	193.00	12	266	4.50%
2022/05/31	22	194.91	2	194.50	193.50	20	267	7.47%
2022/05/30	22	193.95	0	0.00	195.00	22	272	8.07%
2022/05/27	21	193.36	1	193.50	194.50	20	281	7.11%
2022/05/26	3	191.50	0	0.00	192.00	3	290	1.03%
2022/05/25	3	191.17	1	192.00	191.50	2	296	0.67%
2022/05/24	2	190.50	28	191.27	190.50	-26	303	-8.56%
2022/05/23	1	191.50	7	192.36	191.50	-6	306	-1.96%
2022/05/20	3	194.17	13	194.88	194.00	-10	309	-3.23%
2022/05/19	3	193.00	12	193.38	194.50	-9	311	-2.89%
2022/05/18	8	194.94	7	195.07	194.50	1	313	0.33%
2022/05/17	1	195.50	4	196.25	195.50	-3	317	-0.94%
2022/05/16	8	194.25	3	194.33	197.50	5	322	1.55%
2022/05/13	32	190.67	3	189.17	193.00	29	325	8.91%
2022/05/12	6	189.08	33	189.38	188.00	-27	329	-8.21%
2022/05/11	8	192.06	3	191.83	193.00	5	333	1.50%
2022/05/10	11.1	190.09	14	189.32	192.00	-2.9	350	-0.83%
2022/05/09	36	190.86	55	194.56	191.00	-19	350	-5.43%
2022/05/06	9	197.39	1	198.00	198.00	8	344	2.32%
2022/05/05	3	198.17	11	198.68	198.00	-8	352	-2.27%
2022/05/04	3	198.50	10	199.55	198.50	-7	358	-1.95%
2022/05/03	1	199.00	4	198.75	199.50	-3	361	-0.83%
2022/04/29	16	200.88	1	200.50	200.50	15	364	4.12%
2022/04/28	12	200.58	1	199.00	201.00	11	367	2.99%
2022/04/27	54	197.73	25	198.14	199.00	29	368	7.86%
2022/04/26	6	199.83	6	200.00	200.00	0	372	0.00%
2022/04/25	7	200.00	5	199.20	200.00	2	380	0.53%
2022/04/22	4	202.25	0	0.00	203.00	4	385	1.04%
2022/04/21	12	202.88	0	0.00	202.50	12	398	3.01%
2022/04/20	14	201.32	5	201.80	201.50	9	398	2.26%
2022/04/19	14	199.75	0	0.00	200.50	14	400	3.50%
2022/04/18	3	198.67	2	199.50	198.50	1	404	0.25%
2022/04/15	6	197.76	10	198.55	197.50	-4	407	-0.97%
2022/04/14	15	200.77	0	0.00	200.00	15	414	3.62%
2022/04/13	7	198.93	2	199.25	199.50	5	432	1.16%
2022/04/12	4	197.00	23	197.00	197.00	-19	443	-4.28%
2022/04/11	4	198.00	12	198.96	198.00	-8	464	-1.72%
2022/04/08	3	199.50	0	0.00	200.00	3	474	0.63%
2022/04/07	2	197.50	42	198.45	197.50	-40	480	-8.33%
2022/04/06	1	198.50	6	198.50	198.50	-5	497	-1.01%
2022/04/01	8	198.25	1	198.00	197.50	7	510	1.37%
2022/03/31	5	199.00	0	0.00	199.00	5	514	0.97%
2022/03/30	4	198.63	4	199.25	199.00	0	519	0.00%
2022/03/29	5	198.60	3	200.17	198.50	2	519	0.38%
2022/03/28	4.1	199.02	23	199.30	199.50	-18.9	522	-3.62%
2022/03/25	1	201.00	0	0.00	201.00	1	526	0.19%
2022/03/24	10	200.90	15	202.23	201.50	-5	542	-0.92%
2022/03/23	10	202.55	66	202.63	201.50	-56	562	-9.94%
2022/03/22	46	203.21	49	203.43	205.00	-3	574	-0.52%
2022/03/21	11	200.73	10	201.15	201.50	1	592	0.17%
2022/03/18	11.1	198.51	29	199.78	198.50	-17.9	605	-2.96%
2022/03/17	20	199.78	24	199.27	200.50	-4	615	-0.65%
2022/03/16	50.1	197.99	29	198.60	197.50	21.1	617	3.41%
2022/03/15	21	198.62	24	199.04	198.00	-3	624	-0.48%
2022/03/14	17.3	199.72	2	199.50	199.50	15.3	629	2.42%
2022/03/11	91.1	199.22	51	198.79	200.50	40.1	638	6.28%
2022/03/10	79.1	201.46	32	200.92	201.00	47.1	657	7.16%
2022/03/09	99.1	200.83	79	200.22	200.00	20.1	672	2.99%
2022/03/08	45	202.26	68	201.58	201.50	-23	667	-3.45%
2022/03/07	135	202.70	117	204.61	203.50	18	668	2.69%	大買/大賣/
2022/03/04	23	211.74	51	211.56	210.50	-28	671	-4.17%
2022/03/03	32	212.09	47	211.71	215.00	-15	675	-2.22%
2022/03/02	36	209.18	64	211.40	209.00	-28	684	-4.09%
2022/03/01	102	213.86	39	215.14	212.50	63	704	8.94%	大買/
2022/02/25	40	212.15	43	213.38	212.00	-3	705	-0.43%
2022/02/24	27	208.94	40	210.28	209.00	-13	710	-1.83%
2022/02/23	39	212.23	13	212.77	213.50	26	726	3.58%
2022/02/22	34	211.88	26	213.04	214.50	8	738	1.08%
2022/02/21	14	213.82	47	214.11	213.50	-33	749	-4.40%
2022/02/18	54	214.60	6	215.17	216.00	48	767	6.25%
2022/02/17	45	212.20	39	212.37	212.00	6	791	0.76%
2022/02/16	57	214.95	45	215.98	214.50	12	850	1.41%
2022/02/15	62	212.94	60	214.48	214.00	2	883	0.23%
2022/02/14	37	211.38	9	211.78	211.00	28	953	2.94%
2022/02/11	12	214.42	92	214.94	214.50	-80	1,003	-7.98%
2022/02/10	105	217.25	136	216.20	218.00	-31	1,009	-3.07%	大買/大賣/
2022/02/09	22	208.64	13	209.08	210.00	9	999	0.90%
2022/02/08	6	208.67	26	210.10	209.50	-20	1,006	-1.99%
2022/02/07	100	206.06	51	206.38	208.50	49	1,017	4.82%
2022/01/26	46	205.96	24	206.65	208.50	22	1,037	2.12%
2022/01/25	22	203.16	54	203.36	203.00	-32	1,074	-2.98%
2022/01/24	69	201.39	78	203.67	204.50	-9	1,104	-0.81%
2022/01/21	9	203.00	19	203.74	202.50	-10	1,140	-0.88%
2022/01/20	7	205.93	17	205.32	206.00	-10	1,160	-0.86%
2022/01/19	64	203.66	14	204.36	203.50	50	1,164	4.29%
2022/01/18	23	207.46	13	209.54	206.00	10	1,167	0.86%
2022/01/17	15	210.83	65	212.38	211.00	-50	1,164	-4.29%
2022/01/14	61	208.59	32	210.33	207.50	29	1,160	2.50%
2022/01/13	2	212.75	19	213.13	213.00	-17	1,166	-1.46%
2022/01/12	8	212.44	15	213.20	213.00	-7	1,177	-0.59%
2022/01/11	5	213.00	11	214.27	213.50	-6	1,186	-0.51%
2022/01/10	7	213.57	37	215.49	215.00	-30	1,202	-2.49%
2022/01/07	36	214.59	26	218.33	214.00	10	1,213	0.83%
2022/01/06	56	216.29	30	218.43	217.00	26	1,233	2.11%
2022/01/05	96	220.13	63	218.55	222.00	33	1,247	2.65%
2022/01/04	36	221.04	61	223.20	221.00	-25	1,250	-2.00%
2022/01/03	72	229.30	13	229.85	229.00	59	1,255	4.70%
2021/12/30	21	233.83	39	235.53	233.50	-18	1,291	-1.39%
2021/12/29	118	236.22	102	234.08	236.00	16	1,332	1.20%	大買/大賣/
2021/12/28	41	234.63	124	235.43	231.50	-83	1,325	-6.26%	大賣/
2021/12/27	70	230.74	36	230.44	231.00	34	1,319	2.58%
2021/12/24	72	229.92	31	231.29	230.00	41	1,322	3.10%
2021/12/23	2	232.50	11	233.86	232.50	-9	1,325	-0.68%
2021/12/22	39	234.22	24	234.83	235.00	15	1,356	1.11%
2021/12/21	36	232.90	53	236.12	234.00	-17	1,369	-1.24%
2021/12/20	137	236.32	94	237.65	237.00	43	1,365	3.15%	大買/
2021/12/17	54	232.86	38	234.64	233.50	16	1,351	1.18%
2021/12/16	66	230.94	157	230.43	233.00	-91	1,335	-6.82%	大賣/
2021/12/15	152	227.71	128	228.92	227.50	24	1,327	1.81%	大買/大賣/
2021/12/14	73	230.47	52	231.94	230.50	21	1,309	1.60%
2021/12/13	133	234.02	79	235.51	234.50	54	1,294	4.17%	大買/
2021/12/10	19	238.29	37	238.65	237.00	-18	1,279	-1.41%
2021/12/09	20	238.20	44	239.78	238.00	-24	1,276	-1.88%
2021/12/08	52	243.06	45	241.32	241.50	7	1,274	0.55%
2021/12/07	70	241.26	34	240.84	241.50	36	1,268	2.84%
2021/12/06	53	239.21	183	238.50	239.00	-130	1,257	-10.34%	大賣/鉅額交易
2021/12/03	89	243.52	110	244.86	248.00	-21	1,227	-1.71%	大賣/
2021/12/02	42	240.69	42	239.62	238.00	0	1,205	0.00%
2021/12/01	64	242.38	37	243.43	241.50	27	1,196	2.26%
2021/11/30	142	243.57	142	244.80	245.50	0	1,187	0.00%	大買/大賣/
2021/11/29	106	239.33	46	239.76	239.50	60	1,166	5.15%	大買/
2021/11/26	60	241.91	84	244.88	242.50	-24	1,155	-2.08%
2021/11/25	141	246.96	150	247.55	247.50	-9	1,138	-0.79%	大買/大賣/
2021/11/24	118	240.31	80	241.89	242.00	38	1,106	3.43%	大買/
2021/11/23	43	241.72	70	243.96	239.50	-27	1,095	-2.47%
2021/11/22	148	241.83	138.1	242.16	241.50	9.9	1,085	0.91%	大買/大賣/
2021/11/19	103	236.58	57	237.74	235.50	46	1,064	4.32%	大買/
2021/11/18	95	238.77	76	239.43	239.00	19	1,051	1.81%
2021/11/17	77	238.08	67	238.78	238.00	10	1,037	0.96%
2021/11/16	69	240.86	55	241.92	242.50	14	1,016	1.38%
2021/11/15	244.1	243.67	328	244.67	244.00	-83.9	991	-8.46%	大買/大賣/
2021/11/12	202	232.37	229	234.05	232.00	-27	930	-2.90%	大買/大賣/
2021/11/11	363	234.81	303	235.32	232.00	60	892	6.72%	大買/大賣/
2021/11/10	291	220.63	291	221.17	222.50	0	817	0.00%	大買/大賣/
2021/11/09	58	208.82	15	212.13	207.00	43	764	5.62%
2021/11/08	36	212.76	30	213.28	212.00	6	751	0.80%
2021/11/05	60	213.85	70	214.66	214.00	-10	744	-1.34%
2021/11/04	97	217.22	167	218.08	214.00	-70	735	-9.52%	大賣/
2021/11/03	138	216.59	170	216.87	217.50	-32	720	-4.44%	大買/大賣/
2021/11/02	182	216.82	204	219.62	216.00	-22	692	-3.18%	大買/大賣/
2021/11/01	242	215.36	270	216.49	221.50	-28	650	-4.30%	大買/大賣/
2021/10/29	43	212.30	119	213.00	214.00	-76	619	-12.27%	大賣/
2021/10/28	23	210.22	150	210.55	216.50	-127	576	-22.02%	大賣/鉅額交易
2021/10/27	65	202.54	38	204.09	205.00	27	554	4.87%
2021/10/26	32	203.52	72	204.45	202.00	-40	547	-7.30%
2021/10/25	40	206.10	23	205.91	205.50	17	537	3.16%
2021/10/22	25	206.28	20	206.55	206.00	5	538	0.92%
2021/10/21	124	205.35	53	205.50	205.50	71	547	12.97%	大買/
2021/10/20	36	211.08	68.1	213.11	209.00	-32.1	532	-6.03%
2021/10/19	67	210.05	111	210.66	212.50	-44	526	-8.35%	大賣/
2021/10/18	210	207.30	87	208.55	207.00	123	518	23.74%	大買/鉅額交易
2021/10/15	46	213.17	60	214.58	212.00	-14	503	-2.78%
2021/10/14	105	212.78	139	213.00	213.00	-34	495	-6.86%	大買/大賣/
2021/10/13	146	211.52	150	211.63	211.50	-4	472	-0.85%	大買/大賣/
2021/10/12	36	203.44	76	205.10	204.50	-40	440	-9.08%
2021/10/08	119.1	202.67	128	204.14	204.50	-8.9	425	-2.09%	大買/大賣/
2021/10/07	180	201.86	176	200.79	205.00	4	396	1.01%	大買/大賣/
2021/10/06	198	196.32	186	197.26	195.00	12	351	3.42%	大買/大賣/
2021/10/05	76	189.75	79	189.59	189.00	-3	304	-0.98%
2021/10/04	38	186.01	72	186.99	187.50	-34	294	-11.53%
2021/10/01	73	184.20	44	184.94	182.00	29	288	10.05%
2021/09/30	63	188.94	85	189.68	187.50	-22	285	-7.70%
2021/09/29	57	186.48	111	190.04	190.00	-54	278	-19.37%	大賣/
2021/09/28	92	181.38	77	182.21	184.50	15	248	6.03%
2021/09/27	23	177.96	3	178.50	178.50	20	234	8.52%
2021/09/24	9	177.67	0	0.00	178.00	9	234	3.83%
2021/09/23	28	178.00	4	177.50	178.00	24	235	10.21%
2021/09/22	42	176.30	41	177.18	177.00	1	231	0.43%
2021/09/17	27	175.20	9	175.50	175.00	18	227	7.92%
2021/09/16	27	174.46	2	174.00	174.00	25	228	10.96%
2021/09/15	10	174.25	6	175.42	173.50	4	231	1.73%
2021/09/14	12	175.54	4	175.50	176.00	8	234	3.42%
2021/09/13	48	174.72	49	176.83	175.00	-1	258	-0.39%
2021/09/10	18	171.78	0	0.00	172.50	18	273	6.57%
2021/09/09	17	170.76	4	170.50	171.00	13	281	4.62%
2021/09/08	2	170.50	0	0.00	170.00	2	286	0.70%
2021/09/07	1	171.00	14	171.00	171.00	-13	292	-4.44%
2021/09/06	5	170.50	0	170.50	170.50	5	298	1.67%
2021/09/03	11	170.36	8	170.00	170.00	3	300	1.00%
2021/09/02	5	169.90	8	169.50	170.00	-3	303	-0.99%
2021/09/01	11	170.14	4	169.88	169.50	7	305	2.29%
2021/08/31	7	169.93	1	170.00	170.00	6	306	1.96%
2021/08/30	1	169.50	4	169.50	170.00	-3	307	-0.97%
2021/08/27	6	169.25	3	169.50	169.50	3	309	0.97%
2021/08/26	18	169.50	8	169.56	170.00	10	311	3.21%
2021/08/25	24	169.06	2	169.50	169.50	22	314	7.00%
2021/08/24	62	168.98	0.2	169.00	169.00	61.8	313	19.72%
2021/08/23	23	167.93	0	0.00	168.00	23	312	7.37%
2021/08/19	24	167.15	18	167.19	167.50	6	316	1.90%
2021/08/18	20	167.58	1	167.51	167.50	19	315	6.02%
2021/08/17	25	167.60	2.1	167.53	168.00	22.9	316	7.23%
2021/08/16	1	167.50	34	166.93	167.00	-33	314	-10.49%
2021/08/13	2	167.50	20	167.15	168.00	-18	316	-5.68%
2021/08/12	2	167.50	9.3	167.52	167.00	-7.3	315	-2.31%
2021/08/11	2	167.50	23	167.89	167.50	-21	317	-6.61%
2021/08/10	0	169.00	7	167.57	167.50	-7	318	-2.19%
2021/08/09	0	0.00	6	168.42	169.00	-6	328	-1.83%
2021/08/06	0	0.00	1	168.50	168.50	-1	328	-0.30%
2021/08/05	0	0.00	2	169.00	169.00	-2	333	-0.60%
2021/08/04	1	167.50	14	167.64	168.50	-13	344	-3.78%
2021/08/03	0	0.00	4	168.13	168.50	-4	348	-1.15%
2021/08/02	12	167.50	26	167.42	168.00	-14	348	-4.02%
2021/07/30	0	0.00	2	167.00	168.00	-2	354	-0.56%
2021/07/29	3	167.50	2	167.75	167.50	1	361	0.28%
2021/07/28	18	167.94	89	168.13	168.00	-71	363	-19.54%
2021/07/27	71	167.00	327	166.77	169.50	-256	365	-70.01%	大賣/鉅額交易
2021/07/26	23	170.67	52	171.02	171.50	-29	356	-8.13%
2021/07/23	13	170.81	16	171.41	172.00	-3	354	-0.85%
2021/07/22	15	170.73	5	171.80	172.00	10	348	2.87%
2021/07/21	2	170.25	4.1	170.00	170.00	-2.1	344	-0.62%
2021/07/20	0	0.00	6	169.25	169.50	-6	340	-1.76%
2021/07/19	33	167.45	13	168.08	168.50	20	337	5.93%
2021/07/16	1	166.00	0	0.00	166.00	1	338	0.30%
2021/07/15	1	166.00	2	166.00	166.00	-1	340	-0.29%
2021/07/14	1	165.50	5	165.60	165.50	-4	345	-1.16%
2021/07/13	13	165.04	5	165.00	166.00	8	349	2.29%
2021/07/12	13	166.04	3	166.00	165.00	10	347	2.88%
2021/07/09	37	165.03	3	165.00	166.00	34	346	9.81%
2021/07/08	2	165.00	15	164.97	165.50	-13	349	-3.72%
2021/07/07	10	164.80	11	164.55	164.50	-1	350	-0.29%
2021/07/06	3	166.01	10	165.75	166.00	-7	347	-2.01%
2021/07/05	7	166.43	60	166.17	166.50	-53	345	-15.32%
2021/07/02	6	166.17	0	0.00	166.50	6	345	1.74%
2021/07/01	2	165.51	17	165.85	165.50	-15	346	-4.32%
2021/06/30	2	166.00	2	165.75	166.00	0	346	0.00%
2021/06/29	1	166.00	4	166.25	166.00	-3	345	-0.87%
2021/06/28	0.1	166.50	19	165.87	166.50	-18.9	345	-5.47%
2021/06/25	4	165.63	9	166.50	165.50	-5	343	-1.46%
2021/06/24	7	166.07	17	166.29	166.00	-10	338	-2.95%
2021/06/23	5	166.50	48	166.69	166.50	-43	336	-12.79%
2021/06/22	531	165.38	230	165.11	167.00	301	333	90.15%	大買/大賣/鉅額交易
2021/06/21	135	174.99	157	174.87	173.50	-22	308	-7.12%	大買/大賣/
2021/06/18	5	176.00	158	176.68	176.00	-153	288	-53.12%	大賣/鉅額交易
2021/06/17	101	177.89	107	177.87	176.00	-6	283	-2.12%	大買/大賣/
2021/06/16	1	177.00	119	178.24	177.50	-118	286	-41.13%	大賣/鉅額交易
2021/06/15	14	177.00	19.4	177.47	177.50	-5.4	284	-1.90%
2021/06/11	17	176.38	3	177.00	177.00	14	279	5.00%
2021/06/10	4	175.50	28	175.84	176.00	-24	279	-8.60%
2021/06/09	19	174.74	7	175.00	174.50	12	278	4.31%
2021/06/08	34	174.10	12	174.58	174.50	22	279	7.86%
2021/06/07	2	175.50	49	175.41	175.50	-47	283	-16.57%
2021/06/04	60	175.15	11	175.68	176.00	49	286	17.10%
2021/06/03	57	175.44	44	175.26	175.50	13	290	4.47%
2021/06/02	0	0.00	18	176.03	176.50	-18	298	-6.02%
2021/06/01	28	174.32	2	173.50	175.00	26	303	8.56%
2021/05/31	52	171.78	8	171.81	172.00	44	311	14.15%
2021/05/27	22	170.18	2	171.00	169.50	20	319	6.25%
2021/05/26	5	170.60	1	171.00	171.00	4	323	1.24%
2021/05/25	2.1	170.78	1	170.50	170.50	1.1	327	0.32%
2021/05/24	1	170.00	0	0.00	170.50	1	328	0.30%
2021/05/21	61	170.45	21	170.83	170.00	40	332	12.04%
2021/05/20	15.1	170.30	8	170.31	170.00	7.1	334	2.12%
2021/05/19	31	170.34	17	170.53	170.50	14	336	4.16%
2021/05/18	60.1	169.77	7	169.93	170.50	53.1	337	15.74%
2021/05/17	63	168.86	132	168.38	168.00	-69	336	-20.49%	大賣/
2021/05/14	32	172.09	34	172.19	172.00	-2	329	-0.61%
2021/05/13	94	171.05	39	171.05	171.00	55	328	16.72%
2021/05/12	48	172.94	87	171.57	171.00	-39	324	-12.02%
2021/05/11	35	176.61	65	176.28	174.00	-30	313	-9.57%
2021/05/10	4	178.13	16	178.59	178.50	-12	308	-3.89%
2021/05/07	58	178.20	84	178.22	179.00	-26	309	-8.39%
2021/05/06	58	176.53	55	177.25	177.50	3	305	0.98%
2021/05/05	53	173.05	11	174.14	174.00	42	299	14.04%
2021/05/04	41	171.99	19	172.79	172.00	22	300	7.33%
2021/05/03	18	175.44	19	175.21	174.50	-1	294	-0.33%
2021/04/29	4	176.63	17	176.56	176.50	-13	295	-4.41%
2021/04/28	2	176.50	23	176.50	176.50	-21	296	-7.08%
2021/04/27	2	176.75	14	177.07	176.50	-12	300	-3.99%
2021/04/26	0.1	177.50	16	177.00	177.50	-15.9	301	-5.28%
2021/04/23	6.1	176.67	0	0.00	177.00	6.1	302	2.02%
2021/04/22	50	177.61	57	177.82	177.00	-7	303	-2.31%
2021/04/21	0	0.00	1	177.50	178.00	-1	296	-0.34%
2021/04/20	0	0.00	7	176.64	177.50	-7	293	-2.38%
2021/04/19	3.1	174.19	7	173.86	175.00	-3.9	287	-1.36%
2021/04/16	0	0.00	3	173.00	173.50	-3	284	-1.06%
2021/04/15	0	0.00	2	173.50	173.00	-2	283	-0.71%
2021/04/14	0	0.00	35	173.07	173.00	-35	282	-12.39%
2021/04/13	0	0.00	5	173.80	173.50	-5	281	-1.78%
2021/04/12	0	0.00	3	174.00	174.00	-3	280	-1.07%
2021/04/09	1	172.50	9	172.94	173.00	-8	278	-2.88%
2021/04/08	2	172.50	10	172.60	173.00	-8	277	-2.88%
2021/04/07	0	0.00	13	172.85	172.50	-13	275	-4.71%
2021/04/06	0	0.00	12	172.33	172.00	-12	271	-4.42%
2021/04/01	0	0.00	22	172.50	173.00	-22	269	-8.17%
2021/03/31	0	0.00	12	172.63	173.00	-12	267	-4.48%
2021/03/30	0	0.00	11	172.50	173.00	-11	266	-4.12%
2021/03/29	0	0.00	2	172.25	173.00	-2	265	-0.75%
2021/03/26	5	172.00	2	172.00	172.00	3	264	1.13%
2021/03/25	0	0.00	6	172.50	171.50	-6	265	-2.26%
2021/03/24	1	173.00	10	173.05	173.00	-9	268	-3.35%
2021/03/23	2	174.00	26	173.87	173.50	-24	269	-8.91%
2021/03/22	0	0.00	27	174.07	174.00	-27	269	-10.03%
2021/03/19	0	0.00	28	172.63	175.00	-28	266	-10.50%
2021/03/18	0	0.00	21	171.60	172.50	-21	258	-8.13%
2021/03/16	0	0.00	13	171.54	172.00	-13	255	-5.09%
2021/03/15	8	171.38	0	0.00	171.50	8	253	3.15%
2021/03/12	21	170.95	1	171.00	171.50	20	252	7.91%
2021/03/11	13	170.42	0	0.00	170.00	13	251	5.18%
2021/03/10	30	170.87	0	0.00	171.50	30	245	12.20%
2021/03/09	7	170.79	1	170.50	170.50	6	240	2.49%
2021/03/08	3	170.17	1	171.00	171.00	2	235	0.85%
2021/03/05	1	167.50	4	167.88	168.50	-3	226	-1.33%
2021/03/04	28	165.79	4	165.38	166.00	24	218	10.97%
2021/03/03	18	162.92	0	0.00	164.00	18	211	8.53%
2021/03/02	11	163.27	1	163.50	163.00	10	206	4.84%
2021/02/26	29	161.03	14	161.61	162.00	15	200	7.46%
2021/02/25	6	162.67	0	0.00	162.50	6	193	3.10%
2021/02/24	3	163.00	0	0.00	163.50	3	190	1.58%
2021/02/23	6	162.17	0	0.00	163.00	6	188	3.18%
2021/02/22	10	161.20	0	0.00	162.00	10	185	5.40%
2021/02/19	21	160.64	4	160.25	161.00	17	180	9.40%
2021/02/18	25	160.14	0	0.00	161.00	25	181	13.78%
2021/02/17	2	160.25	2	160.75	160.00	0	184	0.00%
2021/02/05	17	159.00	0	0.00	159.00	17	181	9.36%
2021/02/04	11	158.55	31	158.95	159.50	-20	179	-11.16%
2021/02/03	5	158.90	0	0.00	159.00	5	180	2.77%
2021/02/02	6	158.67	1	159.00	158.50	5	178	2.80%
2021/02/01	1	158.00	0	0.00	158.00	1	177	0.56%
2021/01/29	1	159.00	7	159.50	159.00	-6	175	-3.42%
2021/01/28	2	158.75	2	158.50	159.00	0	173	0.00%
2021/01/27	1	159.00	3	160.50	159.00	-2	170	-1.17%
2021/01/26	5.1	159.01	3	159.50	160.00	2.1	168	1.21%
2021/01/25	0	0.00	2	159.50	159.50	-2	164	-1.22%
2021/01/22	4	160.50	1	160.50	160.50	3	161	1.85%
2021/01/21	3	160.17	0	0.00	161.50	3	157	1.91%
2021/01/20	5	161.10	16	161.31	161.00	-11	153	-7.15%
2021/01/19	1	162.00	0	0.00	162.00	1	148	0.67%
2021/01/18	11	162.50	5	162.90	162.50	6	146	4.10%
2021/01/15	1	162.00	2	162.50	163.00	-1	142	-0.70%
2021/01/13	7	163.71	0	0.00	163.00	7	139	5.00%
2021/01/12	0	0.00	1	163.50	163.00	-1	139	-0.72%
2021/01/11	7	163.86	0	0.00	164.00	7	138	5.04%
2021/01/08	0	0.00	3	163.33	164.00	-3	138	-2.17%
2021/01/06	1	164.00	2	163.50	163.00	-1	139	-0.72%
2021/01/05	2	163.75	0	0.00	164.50	2	136	1.47%
2021/01/04	1	164.00	0	0.00	164.50	1	135	0.74%
2020/12/31	3	164.00	0	0.00	164.00	3	134	2.23%
2020/12/30	6	163.75	0	0.00	164.00	6	133	4.48%
2020/12/29	1	163.50	0	0.00	163.50	1	133	0.75%
2020/12/28	9	163.06	1	163.00	163.50	8	134	5.93%
2020/12/25	1	163.00	6	163.00	162.50	-5	135	-3.69%
2020/12/24	0	0.00	5	162.50	162.50	-5	136	-3.65%
2020/12/22	1	163.50	12	162.50	162.50	-11	138	-7.92%
2020/12/21	12	161.75	0	0.00	163.50	12	140	8.52%
2020/12/18	4	162.25	0	0.00	161.50	4	139	2.87%
2020/12/17	3	162.83	0	0.00	162.50	3	134	2.23%
2020/12/16	33	163.32	1	163.00	163.50	32	132	24.18%
2020/12/15	0	0.00	2	164.00	163.50	-2	130	-1.53%
2020/12/14	2	164.00	1	163.00	164.00	1	128	0.78%
2020/12/11	5	163.40	0	0.00	163.00	5	128	3.90%
2020/12/10	1	164.00	0	0.00	163.50	1	126	0.79%
2020/12/09	13	163.69	3	163.50	163.50	10	124	8.00%
2020/12/08	0	0.00	1	164.00	163.50	-1	124	-0.80%
2020/12/07	1	164.00	0	0.00	164.50	1	123	0.81%
2020/12/04	1.1	163.55	0	0.00	163.00	1.1	122	0.90%
2020/12/02	4	164.00	1	164.00	164.00	3	122	2.46%
2020/11/30	1	163.50	1	163.50	163.00	0	120	0.00%
2020/11/27	0	0.00	1	164.50	164.50	-1	119	-0.84%
2020/11/26	6	164.17	1	163.50	165.00	5	120	4.15%
2020/11/25	6	162.83	0	0.00	163.50	6	120	4.97%
2020/11/23	18	163.28	0	0.00	163.00	18	123	14.62%
2020/11/20	6	162.75	0	0.00	162.00	6	122	4.89%
2020/11/19	3	163.17	0	0.00	162.50	3	123	2.43%
2020/11/18	8	163.13	0	0.00	163.50	8	123	6.50%
2020/11/17	7	162.07	0	0.00	163.00	7	125	5.56%
2020/11/16	9	163.89	0	0.00	163.00	9	128	7.01%
2020/11/13	1	161.50	0	0.00	161.00	1	125	0.80%
2020/11/12	4	161.00	0	0.00	161.50	4	125	3.18%
2020/11/11	7	160.79	4	160.88	161.00	3	128	2.34%
2020/11/10	3	159.50	1	159.50	160.00	2	126	1.58%
2020/11/09	1	160.00	0	0.00	159.50	1	129	0.77%
2020/11/06	0	0.00	1	159.50	159.50	-1	133	-0.75%
2020/11/05	1	159.50	0	0.00	160.00	1	136	0.73%
2020/11/04	7	159.00	0	0.00	159.00	7	141	4.94%
2020/10/30	2	158.00	1	157.50	157.50	1	194	0.51%
2020/10/29	2	157.50	1	158.00	157.50	1	194	0.51%
2020/10/28	2	158.00	0	0.00	158.00	2	196	1.02%
2020/10/27	0	0.00	1	158.50	158.50	-1	197	-0.51%
2020/10/26	3	159.00	1	160.00	158.50	2	199	1.00%
2020/10/22	1	159.00	0	0.00	160.00	1	205	0.49%
2020/10/21	2	158.50	0	0.00	159.00	2	208	0.96%
2020/10/20	2	158.50	0	0.00	158.50	2	210	0.95%
2020/10/19	19	158.03	0	0.00	158.50	19	210	9.03%
2020/10/16	1	158.50	0	0.00	158.00	1	212	0.47%
2020/10/15	1	158.50	1	158.00	158.50	0	214	0.00%
2020/10/14	1	157.50	3	158.00	157.50	-2	213	-0.94%
2020/10/12	1	158.00	0	0.00	158.00	1	218	0.46%
2020/10/08	2	158.50	0	0.00	157.50	2	219	0.91%
2020/10/07	3	158.00	0	0.00	159.00	3	221	1.36%
2020/10/06	0	0.00	1	158.00	158.50	-1	225	-0.44%
2020/10/05	1	157.50	0	0.00	157.00	1	229	0.44%
2020/09/30	0	0.00	1	158.00	157.50	-1	232	-0.43%
2020/09/29	0	0.00	1	157.50	158.50	-1	238	-0.42%
2020/09/25	10	158.00	0	0.00	158.00	10	252	3.95%
2020/09/24	2	158.00	1	158.00	158.50	1	258	0.39%
2020/09/23	1	158.50	0	0.00	159.50	1	274	0.36%
2020/09/22	1	159.50	0	0.00	160.00	1	291	0.34%
2020/09/21	2	159.75	0	0.00	160.50	2	303	0.66%
2020/09/18	4	160.00	0	0.00	159.00	4	312	1.28%
2020/09/17	2	160.50	0	0.00	160.50	2	316	0.63%
2020/09/16	1	160.50	1	160.50	160.00	0	321	0.00%
2020/09/15	1	160.50	6	160.08	160.50	-5	336	-1.48%
2020/09/14	1	160.50	0	0.00	160.00	1	349	0.29%
2020/09/11	1	159.50	1	160.00	160.00	0	351	0.00%
2020/09/10	4	161.00	6	160.17	159.50	-2	353	-0.57%
2020/09/09	30	158.92	2	159.00	160.00	28	357	7.84%
2020/09/07	2	158.25	2	159.00	158.00	0	367	0.00%
2020/09/04	0	0.00	3	158.00	159.00	-3	371	-0.81%
2020/09/01	31	158.48	0	0.00	159.00	31	379	8.16%
2020/08/27	1	160.00	0	0.00	159.50	1	389	0.26%
2020/08/26	0	0.00	3	159.00	160.00	-3	397	-0.75%
2020/08/25	3	158.50	3	158.00	159.00	0	400	0.00%
2020/08/24	1	157.50	4	158.00	157.50	-3	404	-0.74%
2020/08/21	16	157.66	16	156.66	157.50	0	405	0.00%
2020/08/20	2	157.25	5	157.60	157.00	-3	403	-0.74%
2020/08/19	8	158.94	2	158.50	158.50	6	400	1.50%
2020/08/18	2	160.00	0	0.00	159.50	2	400	0.50%
2020/08/17	2	158.50	1	160.50	160.50	1	399	0.25%
2020/08/14	1	159.02	0	0.00	158.50	1	397	0.26%
2020/08/13	1	158.54	0	0.00	160.00	1	400	0.25%
2020/08/12	0	0.00	1	160.50	159.50	-1	398	-0.25%
2020/08/10	8	163.31	7	162.64	162.50	1	391	0.26%
2020/08/07	4	165.63	7	166.64	166.50	-3	386	-0.78%
2020/08/06	7	159.50	3	165.50	165.50	4	368	1.09%
2020/08/04	30	155.93	1	156.00	156.00	29	338	8.58%
2020/08/03	1	154.00	0	0.00	155.00	1	339	0.29%
2020/07/31	2	155.50	2	155.00	154.50	0	340	0.00%
2020/07/30	1	154.50	2	156.00	156.00	-1	339	-0.29%
2020/07/29	1	154.00	50	154.29	154.50	-49	338	-14.48%
2020/07/28	41	154.94	0	0.00	153.50	41	339	12.08%
2020/07/27	3	155.50	0	0.00	155.50	3	337	0.89%
2020/07/24	1	157.00	1	157.00	156.50	0	335	0.00%
2020/07/23	0	0.00	1	157.50	157.50	-1	338	-0.30%
2020/07/22	0	0.00	1	157.50	158.00	-1	339	-0.29%
2020/07/21	2	156.50	0	0.00	156.50	2	337	0.59%
2020/07/20	3	156.33	0	0.00	156.00	3	335	0.89%
2020/07/17	30	157.22	2	157.50	156.50	28	336	8.31%
2020/07/15	18	157.58	6	157.67	157.50	12	338	3.55%
2020/07/14	0.1	158.00	0	0.00	157.00	0.1	342	0.04%
2020/07/13	13	157.15	0	0.00	158.50	13	342	3.79%
2020/07/10	9	157.33	12	156.67	156.00	-3	343	-0.87%
2020/07/09	1	157.50	1	157.50	157.50	0	342	0.00%
2020/07/08	6	158.33	0	0.00	157.50	6	340	1.76%
2020/07/07	6	159.58	1	159.50	158.50	5	338	1.48%
2020/07/06	6	159.83	1	159.50	159.50	5	340	1.47%
2020/07/03	4	160.88	17	161.00	161.00	-13	336	-3.86%
2020/07/02	231	160.15	215	160.00	162.50	16	336	4.75%	大買/大賣/
2020/07/01	113	167.50	112	167.50	169.00	1	321	0.31%	大買/大賣/
2020/06/30	104	168.00	104	168.00	167.00	0	306	0.00%	大買/大賣/
2020/06/29	0	0.00	3	167.17	167.00	-3	294	-1.02%
2020/06/24	1	167.00	33	167.30	167.50	-32	289	-11.07%
2020/06/23	0	0.00	36	168.24	167.50	-36	287	-12.52%
2020/06/22	1	169.50	93	168.67	169.00	-92	285	-32.22%
2020/06/19	0	0.00	22	166.95	169.00	-22	279	-7.86%
2020/06/17	1	166.50	0	0.00	166.00	1	275	0.36%
2020/06/16	14	166.43	7	165.86	166.50	7	278	2.51%
2020/06/15	26	164.88	1	165.50	164.50	25	287	8.69%
2020/06/12	5	161.60	6	161.75	163.00	-1	287	-0.35%
2020/06/11	4	165.50	3	165.33	164.00	1	288	0.35%
2020/06/10	34	164.71	2	164.75	165.00	32	288	11.09%
2020/06/09	7	164.00	0	164.00	164.00	7	299	2.32%
2020/06/08	8	164.00	2	164.00	164.00	6	308	1.95%
2020/06/05	10	163.70	0	164.00	164.00	10	309	3.22%
2020/06/04	6	163.50	0	0.00	164.00	6	317	1.89%
2020/06/03	7	163.14	1.5	164.66	164.50	5.5	320	1.72%
2020/06/02	12	162.42	0	0.00	163.00	12	317	3.78%
2020/06/01	17	157.50	0	0.00	158.00	17	309	5.49%
2020/05/29	3	156.50	0	0.00	154.50	3	308	0.97%
2020/05/27	9	156.94	0	0.00	156.50	9	308	2.92%
2020/05/26	4	156.50	0	0.00	156.50	4	309	1.29%
2020/05/25	6	156.50	0	0.00	156.50	6	309	1.94%
2020/05/22	1	155.00	0	0.00	155.00	1	311	0.32%
2020/05/21	2	155.50	0	0.00	155.50	2	314	0.64%
2020/05/20	1	154.50	0	0.00	156.50	1	318	0.31%
2020/05/15	5	153.50	0.1	154.50	153.50	4.9	319	1.53%
2020/05/14	0	0.00	3.1	153.53	153.50	-3.1	322	-0.95%
2020/05/07	0	154.00	0	0.00	153.50	0	325	0.01%
2020/05/06	0	0.00	1	154.00	154.00	-1	324	-0.31%
2020/05/05	12	154.50	0	0.00	154.50	12	324	3.69%
2020/05/04	0	0.00	1	155.00	154.00	-1	325	-0.31%
2020/04/30	0	0.00	2	155.75	156.00	-2	324	-0.62%
2020/04/28	2	153.50	2	151.50	153.00	0	325	0.00%
2020/04/22	0	148.50	0	0.00	148.00	0	340	0.00%
2020/04/17	3.1	151.50	1	152.00	151.50	2.1	333	0.63%
2020/04/15	22	151.14	1	151.50	151.50	21	325	6.46%
2020/04/14	3	148.50	20	148.50	148.50	-17	321	-5.29%
2020/04/13	1	147.00	0	0.00	148.50	1	318	0.31%
2020/04/07	8	143.69	0	0.00	143.50	8	299	2.67%
2020/04/06	11	140.27	1	140.00	140.50	10	293	3.40%
2020/03/27	6	140.25	1	139.00	139.00	5	283	1.76%
2020/03/26	2	140.75	32	139.34	139.50	-30	280	-10.69%
2020/03/25	3	140.00	3	140.00	140.50	0	278	0.00%
2020/03/24	1	136.00	0	0.00	136.50	1	272	0.37%
2020/03/23	2	133.77	2	134.00	134.50	0	266	0.01%
2020/03/20	7	133.57	7	134.57	135.00	0	262	0.00%
2020/03/19	10	128.05	17	128.94	129.00	-7	256	-2.73%
2020/03/18	12	137.42	8	138.25	136.00	4	244	1.63%
2020/03/17	6	136.42	21	138.64	139.50	-15	240	-6.23%
2020/03/16	5	139.60	11	140.41	139.50	-6	235	-2.55%
2020/03/13	5	137.82	37	138.39	141.50	-32	229	-13.97%
2020/03/12	2	145.75	6	145.92	145.50	-4	213	-1.87%
2020/03/11	3	150.17	2	150.00	150.50	1	203	0.49%
2020/03/10	5	148.70	12	148.75	149.50	-7	199	-3.51%
2020/03/09	2	152.50	1	152.50	152.50	1	188	0.53%
2020/03/06	4	154.88	3	154.67	155.00	1	180	0.56%
2020/03/05	4	156.13	1	156.50	156.00	3	177	1.69%
2020/03/04	2	156.25	0	0.00	155.50	2	176	1.13%
2020/03/02	2	156.25	2	157.50	156.00	0	172	0.00%
2020/02/27	0	0.00	1	159.00	159.00	-1	169	-0.59%
2020/02/26	1	159.50	1	159.50	159.00	0	167	0.00%
2020/02/25	4	157.50	1	159.50	159.00	3	164	1.82%
2020/02/24	2	160.50	4	160.88	159.50	-2	161	-1.24%
2020/02/21	3	162.33	6	162.00	162.00	-3	163	-1.84%
2020/02/20	1	158.50	0	0.00	159.00	1	158	0.63%
2020/02/19	4	158.50	0	0.00	158.50	4	155	2.57%
2020/02/17	0	0.00	1	158.50	158.50	-1	153	-0.65%
2020/02/14	2	158.25	0	0.00	158.00	2	149	1.33%
2020/02/13	1	157.50	3	157.67	158.00	-2	148	-1.35%
2020/02/12	0	0.00	1	158.00	158.00	-1	146	-0.68%
2020/02/11	1	157.50	0	0.00	157.50	1	148	0.67%
2020/02/10	1	157.00	1	157.50	157.50	0	148	0.00%
2020/02/07	1	157.50	5	157.20	157.50	-4	150	-2.66%
2020/02/05	1	157.50	2	157.25	157.50	-1	151	-0.66%
2020/02/04	0	0.00	1	158.00	158.00	-1	150	-0.66%
2020/02/03	1	156.00	6	156.08	156.50	-5	151	-3.29%
2020/01/31	1	157.50	2	157.75	158.00	-1	150	-0.66%
2020/01/30	1	156.00	0	0.00	156.00	1	149	0.67%
2020/01/20	1	157.50	0	0.00	157.50	1	146	0.68%
2020/01/17	11	158.00	1	158.00	158.00	10	147	6.78%
2020/01/13	2	155.50	0	0.00	155.50	2	153	1.32%
2020/01/10	2	155.75	0	0.00	155.50	2	160	1.25%
2020/01/08	0	156.00	0	0.00	155.50	0	163	0.01%
2020/01/06	0	0.00	1	156.00	156.50	-1	163	-0.61%
2019/12/30	0	157.00	0	0.00	156.50	0	162	0.02%
2019/12/27	1	157.00	0	0.00	157.00	1	160	0.62%
2019/12/26	2	156.50	0	0.00	156.50	2	159	1.26%
2019/12/23	1	157.00	0	0.00	156.50	1	162	0.62%
2019/12/20	50	157.02	0	0.00	156.50	50	162	30.82%
2019/12/18	1	156.00	0	0.00	157.00	1	159	0.63%
2019/12/16	1	156.50	0	0.00	156.00	1	160	0.62%
2019/12/13	0	156.50	0	0.00	156.00	0	161	0.02%
2019/12/11	0	0.00	1	156.00	156.00	-1	159	-0.63%
2019/12/10	0	0.00	5	156.50	156.50	-5	159	-3.13%
2019/12/09	0	0.00	56	157.00	156.50	-56	160	-34.92%
2019/12/06	0	0.00	1	157.00	158.00	-1	158	-0.63%
2019/12/05	0	0.00	2	157.50	157.00	-2	159	-1.25%
2019/12/03	1	154.50	1	156.00	156.50	0	163	0.00%
2019/12/02	2	156.00	1	157.00	154.50	1	162	0.61%
2019/11/29	1	156.99	5	156.70	156.00	-4	160	-2.48%
2019/11/28	0	0.00	1	157.00	157.00	-1	159	-0.63%
2019/11/21	0	0.00	1	158.00	158.00	-1	157	-0.63%
2019/11/20	6	159.92	0	0.00	159.00	6	157	3.82%
2019/11/19	1	157.50	0	0.00	157.00	1	152	0.67%
2019/11/13	2	157.25	0	0.00	157.50	2	156	1.28%
2019/11/12	1	157.50	0	0.00	157.00	1	157	0.64%
2019/11/11	0.1	159.00	0	0.00	159.00	0.1	154	0.06%
2019/11/08	0	0.00	1	158.50	158.50	-1	153	-0.65%
2019/11/07	3.1	158.18	0.8	158.50	157.50	2.3	152	1.48%
2019/11/06	0.1	159.00	0	0.00	158.50	0.1	158	0.06%
2019/11/05	0.1	158.00	0	0.00	157.50	0.1	158	0.06%
2019/11/01	1	158.00	0	0.00	158.50	1	159	0.63%
2019/10/31	0.1	159.00	0	0.00	158.00	0.1	161	0.05%
2019/10/30	1	159.00	0	0.00	159.00	1	160	0.62%
2019/10/29	2	160.50	1	160.00	159.00	1	159	0.63%
2019/10/28	3	161.17	2	161.75	161.00	1	158	0.63%
2019/10/25	4	161.13	0	0.00	161.00	4	155	2.58%
2019/10/24	3	159.50	2	159.50	160.50	1	150	0.67%
2019/10/23	1	155.00	0	0.00	155.50	1	141	0.70%
2019/10/17	1	151.50	0	0.00	151.00	1	131	0.76%
2019/10/16	17	151.94	0	0.00	151.50	17	130	13.02%
2019/10/15	1	152.00	0	0.00	152.00	1	131	0.76%
2019/10/14	8	152.50	0	0.00	152.50	8	134	5.93%
2019/10/09	1	152.50	0	0.00	153.00	1	135	0.74%
2019/10/08	1	153.00	0	0.00	153.50	1	135	0.74%
2019/10/04	3	154.00	0	0.00	153.00	3	135	2.21%
2019/10/03	3	153.50	1	153.50	153.00	2	137	1.45%
2019/10/02	2	154.00	0	0.00	153.50	2	140	1.42%
2019/10/01	2	153.50	0	0.00	153.00	2	143	1.40%
2019/09/27	1	154.50	0	0.00	152.50	1	142	0.70%
2019/09/26	0	0.00	5	154.80	154.50	-5	143	-3.47%
2019/09/25	1	154.50	0	0.00	154.50	1	146	0.68%
2019/09/18	15	156.27	0	0.00	156.00	15	188	7.97%
2019/09/16	2	155.75	0	0.00	155.50	2	198	1.01%
2019/09/12	9	155.89	0	0.00	155.00	9	202	4.44%
2019/09/11	3	156.50	0	0.00	157.00	3	206	1.45%
2019/09/09	1	156.00	0	0.00	156.00	1	214	0.47%
2019/09/06	0	0.00	1	157.50	156.00	-1	216	-0.46%
2019/09/05	1	156.00	0	0.00	157.50	1	215	0.46%
2019/08/30	3.1	152.87	0	0.00	152.50	3.1	218	1.42%
2019/08/29	0	0.00	20	152.70	153.00	-20	217	-9.18%
2019/08/28	1	151.50	0	0.00	152.50	1	217	0.46%
2019/08/26	1	151.00	1	151.50	151.50	0	216	0.00%
2019/08/23	0	0.00	23	151.52	151.50	-23	215	-10.65%
2019/08/21	13	151.92	3	152.00	152.00	10	217	4.60%
2019/08/20	2	152.00	0	0.00	152.00	2	217	0.92%
2019/08/19	0	0.00	2	152.50	152.50	-2	215	-0.93%
2019/08/15	0	154.00	1	153.50	153.00	-1	213	-0.46%
2019/08/14	0	0.00	2	154.50	154.50	-2	212	-0.94%
2019/08/13	0	0.00	2	155.50	155.50	-2	212	-0.94%
2019/08/12	1	155.00	1	152.00	156.50	0	213	0.00%
2019/08/08	2	152.50	0	0.00	152.00	2	212	0.94%
2019/08/07	3	154.17	1	154.00	154.50	2	206	0.97%
2019/08/06	5	154.60	0	0.00	155.50	5	204	2.44%
2019/08/05	1	156.51	0	0.00	156.00	1	203	0.50%
2019/08/01	3	159.33	1	159.00	159.50	2	198	1.01%
2019/07/31	4	159.50	0	0.00	159.00	4	198	2.02%
2019/07/30	2	160.25	0	0.00	159.50	2	197	1.01%
2019/07/29	1	160.50	0	0.00	160.00	1	196	0.51%
2019/07/24	1	160.00	1	160.00	160.00	0	196	0.00%
2019/07/22	0	0.00	4	160.50	160.00	-4	192	-2.08%
2019/07/19	1	160.50	0	0.00	160.00	1	190	0.53%
2019/07/17	11	160.41	6	160.00	160.00	5	189	2.64%
2019/07/11	0	0.00	2	161.50	162.00	-2	182	-1.10%
2019/07/09	1	160.50	0	0.00	161.00	1	181	0.55%
2019/07/08	2	161.00	1	161.50	161.00	1	185	0.54%
2019/07/05	0	0.00	3	161.50	161.00	-3	184	-1.62%
2019/07/04	0	0.00	6	161.50	161.50	-6	184	-3.25%
2019/07/02	0	0.00	35	161.64	161.00	-35	187	-18.67%
2019/07/01	0	0.00	52	162.18	162.00	-52	184	-28.24%
2019/06/28	1	162.02	29	162.03	162.00	-28	181	-15.40%
2019/06/27	158	160.59	129	160.81	161.50	29	178	16.23%	大買/大賣/
2019/06/26	66	168.60	53	168.50	169.00	13	158	8.18%
2019/06/25	58	170.34	49	170.50	170.00	9	147	6.09%
2019/06/24	3	170.83	46	172.00	171.00	-43	140	-30.50%
2019/06/21	36	171.50	7	171.50	172.00	29	135	21.35%
2019/06/20	18	170.00	0	0.00	169.50	18	130	13.82%
2019/06/19	21	169.38	0	0.00	169.00	21	127	16.47%
2019/06/18	13	169.12	0	0.00	168.50	13	124	10.44%
2019/06/17	5	168.50	0	0.00	168.00	5	119	4.17%
2019/06/14	2	168.50	1	168.50	168.00	1	120	0.83%
2019/06/12	2	168.50	0	0.00	168.50	2	121	1.64%
2019/06/11	3	169.00	0	0.00	168.50	3	120	2.48%
2019/06/10	0	0.00	1	169.00	168.50	-1	119	-0.84%
2019/06/06	3	169.00	3	169.17	169.00	0	119	0.00%
2019/06/05	5	168.90	0	0.00	168.50	5	121	4.12%
2019/06/04	2	169.00	0	0.00	168.50	2	121	1.65%
2019/06/03	6	169.00	0	0.00	169.50	6	122	4.89%
2019/05/29	1	168.50	0	0.00	168.50	1	125	0.80%
2019/05/28	4	168.50	0	0.00	168.50	4	125	3.19%
2019/05/27	4	169.38	0	0.00	170.00	4	124	3.22%
2019/05/24	9	168.94	0	0.00	168.50	9	127	7.06%
2019/05/23	1	168.00	0	0.00	168.50	1	130	0.76%
2019/05/22	1	168.50	0	0.00	168.50	1	131	0.76%
2019/05/21	0	0.00	1	168.50	169.00	-1	133	-0.75%
2019/05/20	4	168.00	0	0.00	168.50	4	136	2.93%
2019/05/17	12	168.67	3	168.50	168.00	9	137	6.54%
2019/05/08	4	169.88	0	0.00	169.50	4	142	2.81%
2019/05/06	0	0.00	1	170.50	170.50	-1	142	-0.70%
2019/04/29	0	0.00	1	170.50	170.50	-1	140	-0.71%
2019/04/24	0	0.00	3	171.00	170.50	-3	142	-2.10%
2019/04/18	7	169.00	0	0.00	168.50	7	141	4.95%
2019/04/17	15	170.03	1	169.50	169.50	14	143	9.78%
2019/04/15	0	0.00	9	169.39	170.50	-9	143	-6.26%
2019/04/12	0	0.00	13	168.92	168.50	-13	142	-9.10%
2019/04/11	0	0.00	15	170.33	170.50	-15	135	-11.05%
2019/04/10	1	170.50	6	170.00	170.00	-5	133	-3.73%
2019/04/09	1	170.00	18	170.44	170.50	-17	133	-12.78%
2019/04/08	0	0.00	3	172.67	172.50	-3	127	-2.36%
2019/04/02	0	0.00	4	172.50	172.50	-4	128	-3.12%
2019/04/01	0	0.00	4	172.75	172.50	-4	127	-3.15%
2019/03/29	1	172.50	5	172.80	173.00	-4	125	-3.18%
2019/03/28	1	172.00	3	172.00	172.00	-2	127	-1.57%
2019/03/27	0	0.00	1	171.50	172.00	-1	127	-0.79%
2019/03/25	0	0.00	4	171.00	171.00	-4	130	-3.06%
2019/03/22	2	172.50	3	172.00	172.00	-1	130	-0.76%
2019/03/21	0	0.00	10	172.70	172.50	-10	129	-7.72%
2019/03/20	5	172.50	6	172.00	172.00	-1	127	-0.78%
2019/03/19	8	172.25	1	172.00	172.00	7	127	5.48%
2019/03/18	2	172.50	3	172.00	172.00	-1	125	-0.80%
2019/03/15	7.1	174.14	6	174.00	173.50	1.1	122	0.85%
2019/03/14	3	174.00	3	174.50	174.50	0	122	0.00%
2019/03/13	0	0.00	1	173.50	173.00	-1	123	-0.81%
2019/03/12	0	0.00	4	173.00	173.50	-4	123	-3.24%
2019/03/11	1	172.50	3	172.00	172.00	-2	124	-1.60%
2019/03/08	0	0.00	7	174.07	174.00	-7	125	-5.58%
2019/03/07	0	0.00	4	173.50	173.50	-4	127	-3.14%
2019/03/06	1	173.00	0	0.00	173.50	1	126	0.79%
2019/03/05	0	0.00	9	174.11	173.50	-9	126	-7.10%
2019/03/04	0	0.00	8	175.44	175.00	-8	125	-6.40%
2019/02/27	0	0.00	12	175.13	175.00	-12	125	-9.59%
2019/02/26	20	175.25	13	174.96	174.50	7	124	5.60%
2019/02/25	0	0.00	3	177.00	177.00	-3	123	-2.44%
2019/02/22	6	172.25	3	174.50	174.50	3	121	2.47%
2019/02/21	13	171.00	1	171.50	171.50	12	117	10.20%
2019/02/20	13	170.73	0	0.00	171.00	13	117	11.11%
2019/02/19	6	170.17	0	0.00	170.50	6	116	5.14%
2019/02/18	7	170.50	0.1	171.00	170.50	6.9	113	6.10%
2019/02/15	3	170.50	0	0.00	170.50	3	113	2.64%
2019/02/14	4.2	170.38	0	0.00	170.00	4.2	113	3.69%
2019/02/13	5	170.40	0	0.00	170.50	5	118	4.21%
2019/02/12	1	170.50	1	170.00	170.00	0	117	0.00%
2019/02/11	6	170.50	1	170.50	170.50	5	118	4.24%
2019/01/30	9	170.22	0	0.00	169.50	9	117	7.65%
2019/01/29	8.1	170.31	0	0.00	170.00	8.1	118	6.82%
2019/01/28	4	170.50	0	0.00	171.00	4	118	3.37%
2019/01/25	3	170.50	0	0.00	170.00	3	119	2.51%
2019/01/24	7	170.36	0	0.00	170.50	7	121	5.77%
2019/01/22	3	170.67	0	0.00	170.50	3	124	2.42%
2019/01/18	1	170.00	1	170.50	170.50	0	126	0.00%
2019/01/17	0	0.00	1	168.50	168.50	-1	128	-0.78%
2019/01/15	0	0.00	1	169.50	169.50	-1	130	-0.77%
2019/01/14	1	169.50	0	0.00	169.00	1	132	0.76%
2019/01/11	2	169.75	2	169.50	169.00	0	135	0.00%
2019/01/10	3	170.17	1	169.50	169.50	2	137	1.46%
2019/01/09	5	169.70	1	170.50	170.50	4	139	2.87%
2019/01/08	3	167.50	1	167.50	167.50	2	137	1.46%
2019/01/07	4	167.00	7	166.57	167.00	-3	140	-2.14%
2019/01/04	3.1	165.53	4	165.63	165.50	-0.9	143	-0.63%
2019/01/03	0	0.00	2	166.50	166.00	-2	151	-1.32%
2019/01/02	1.1	166.09	0	0.00	166.00	1.1	154	0.71%
2018/12/28	0	0.00	3	166.50	166.50	-3	154	-1.94%
2018/12/26	4	166.50	1	166.50	166.00	3	157	1.91%
2018/12/25	1	166.00	1	166.00	166.50	0	157	0.00%
2018/12/24	0	0.00	1	166.50	166.50	-1	156	-0.64%
2018/12/21	0	167.00	4	166.13	166.00	-4	158	-2.52%
2018/12/20	0	0.00	2	167.00	167.00	-2	160	-1.25%
2018/12/19	0	0.00	2	167.50	167.50	-2	160	-1.24%
2018/12/18	0	0.00	3	167.00	167.00	-3	159	-1.88%
2018/12/17	14	167.79	3	168.00	168.00	11	157	6.96%
2018/12/14	4	168.50	1	168.00	168.00	3	156	1.91%
2018/12/13	2	168.50	2	168.50	168.50	0	159	0.00%
2018/12/12	1	168.00	4	168.00	168.00	-3	162	-1.84%
2018/12/11	0	0.00	4	168.00	168.00	-4	163	-2.45%
2018/12/10	0	0.00	3	168.50	168.50	-3	164	-1.82%
2018/12/07	4	168.50	9	168.44	168.50	-5	164	-3.03%
2018/12/06	6	168.42	12	168.17	169.00	-6	164	-3.66%
2018/12/05	2	168.00	0	0.00	168.50	2	162	1.23%
2018/12/04	1	169.00	1	169.50	168.50	0	164	0.00%
2018/12/03	2	169.00	0	0.00	169.50	2	163	1.22%
2018/11/30	7	168.79	0	0.00	168.50	7	160	4.35%
2018/11/29	8	168.75	0	0.00	168.50	8	159	5.03%
2018/11/28	4	169.13	0	0.00	168.50	4	157	2.53%
2018/11/27	0	0.00	1	168.50	169.50	-1	157	-0.63%
2018/11/26	10.1	169.15	0	0.00	168.00	10.1	159	6.35%
2018/11/23	0	0.00	9	168.00	168.00	-9	159	-5.64%
2018/11/22	0	0.00	3	168.50	168.50	-3	159	-1.88%
2018/11/21	2	168.26	7	168.07	168.00	-5	161	-3.09%
2018/11/20	0.1	169.50	0	0.00	168.50	0.1	159	0.06%
2018/11/19	1	169.00	2	169.00	169.50	-1	161	-0.62%
2018/11/16	7	169.64	3.1	169.52	169.50	3.9	161	2.43%
2018/11/15	10	169.10	4	169.50	169.50	6	162	3.70%
2018/11/14	3	169.50	4	169.50	169.50	-1	163	-0.61%
2018/11/13	0	0.00	6	168.83	169.00	-6	163	-3.66%
2018/11/12	9	167.67	8	169.31	169.00	1	164	0.61%
2018/11/09	5	169.10	0	0.00	169.50	5	160	3.11%
2018/11/07	9	169.61	2	169.50	169.50	7	162	4.30%
2018/11/05	0	170.00	0	0.00	169.00	0	164	0.01%
2018/11/02	6	169.50	0	0.00	169.50	6	165	3.64%
2018/11/01	3	169.50	0	0.00	170.50	3	166	1.80%
2018/10/31	0	0.00	1	170.00	170.50	-1	167	-0.60%
2018/10/26	6	169.50	0	0.00	170.50	6	168	3.55%
2018/10/24	1	169.50	3	170.00	170.00	-2	167	-1.20%
2018/10/23	0	0.00	5	170.00	170.00	-5	165	-3.02%
2018/10/19	2	170.00	29	175.00	175.00	-27	164	-16.42%
2018/10/18	2	170.50	5	170.70	169.50	-3	163	-1.84%
2018/10/17	2	170.50	2	171.50	172.00	0	165	0.00%
2018/10/16	0	0.00	2	169.25	170.00	-2	166	-1.20%
2018/10/15	0	0.00	7	169.64	169.00	-7	167	-4.18%
2018/10/12	4	168.50	19	168.11	170.00	-15	165	-9.08%
2018/10/11	4	169.38	3	168.83	169.00	1	162	0.61%
2018/10/09	0	0.00	2	173.25	173.50	-2	156	-1.28%
2018/10/08	0	0.00	2	173.00	173.00	-2	155	-1.29%
2018/10/05	0	0.00	2	173.00	173.00	-2	156	-1.27%
2018/10/04	0	0.00	2	174.00	174.00	-2	155	-1.29%
2018/10/03	1	173.50	2	173.50	173.50	-1	154	-0.65%
2018/09/19	11	175.00	0	0.00	174.00	11	168	6.55%
2018/09/18	3	174.67	0	0.00	174.00	3	167	1.79%
2018/09/17	0	177.00	0	0.00	176.00	0	167	0.02%
2018/09/14	1	176.50	0	0.00	177.00	1	169	0.59%
2018/09/10	1	178.00	1	176.50	176.50	0	182	0.00%
2018/09/07	5	178.50	1	178.00	178.00	4	181	2.21%
2018/09/03	0	0.00	3	180.00	180.00	-3	192	-1.56%
2018/08/29	0	180.50	0	0.00	179.00	0	195	0.01%
2018/08/28	0	0.00	1	178.50	179.00	-1	200	-0.50%
2018/08/23	0	0.00	39	179.13	179.50	-39	211	-18.44%
2018/08/22	0	181.00	30	180.37	179.50	-30	211	-14.14%
2018/08/21	0	0.00	26	181.12	181.00	-26	211	-12.29%
2018/08/17	0	0.00	2	181.00	181.00	-2	210	-0.95%
2018/08/15	0	0.00	1	183.00	182.00	-1	210	-0.47%
2018/08/10	6.1	182.53	0	0.00	182.50	6.1	210	2.92%
2018/08/09	5	183.50	0	0.00	184.00	5	208	2.39%
2018/08/08	0	0.00	1	184.00	184.50	-1	208	-0.48%
2018/08/06	1	182.50	6	183.17	183.00	-5	214	-2.33%
2018/08/01	1	185.50	0	0.00	184.50	1	223	0.45%
2018/07/31	0	0.00	1	186.50	185.50	-1	227	-0.44%
2018/07/30	1	186.00	1	186.50	186.50	0	230	0.00%
2018/07/27	1	185.00	0	0.00	187.00	1	232	0.43%
2018/07/24	8	187.63	0	0.00	188.00	8	233	3.42%
2018/07/23	1	187.50	1	188.50	187.50	0	230	0.00%
2018/07/18	7	185.07	0	0.00	184.50	7	235	2.97%
2018/07/16	0	0.00	2	182.00	182.50	-2	236	-0.85%
2018/07/10	2	180.50	0	0.00	180.50	2	244	0.82%
2018/07/09	1	187.50	0	0.00	188.50	1	244	0.41%
2018/07/05	0	0.00	1	189.50	189.50	-1	242	-0.41%
2018/07/04	1	190.00	1	190.00	190.00	0	252	0.00%
2018/06/22	0.1	189.00	0	0.00	188.00	0.1	293	0.02%
2018/06/20	3	189.00	0	0.00	188.50	3	295	1.02%
2018/06/12	50.1	189.21	0	0.00	188.50	50.1	291	17.20%
2018/06/11	1	191.00	0	0.00	190.00	1	288	0.35%
2018/06/08	25	191.50	0	0.00	191.00	25	289	8.65%
2018/06/07	53	191.50	0	0.00	191.00	53	295	17.92%
2018/06/06	20	191.00	15	190.83	191.00	5	298	1.68%
2018/06/05	7	190.71	0	0.00	190.50	7	299	2.33%
2018/05/31	0	0.00	17	191.62	192.50	-17	298	-5.69%
2018/05/22	5	190.50	0	0.00	191.50	5	348	1.43%
2018/05/21	0	0.00	12	191.42	191.00	-12	353	-3.39%
2018/05/16	0.1	191.50	0	0.00	190.50	0.1	356	0.01%
2018/05/15	23.1	192.65	0	0.00	190.50	23.1	362	6.37%
2018/05/14	7	194.64	0	0.00	193.50	7	366	1.91%
2018/05/11	3	192.00	15	192.00	194.00	-12	365	-3.28%
2018/05/08	0.1	193.00	0	0.00	191.00	0.1	360	0.03%
2018/05/07	5	189.50	0	0.00	189.50	5	356	1.41%
2018/05/04	10	189.50	1	189.50	189.00	9	355	2.53%
2018/05/03	50	189.95	1	191.00	191.00	49	357	13.70%
2018/05/02	3	190.00	0	0.00	190.00	3	358	0.84%
2018/04/27	0	0.00	9	189.83	190.00	-9	359	-2.51%
2018/04/25	0	0.00	1	187.50	190.50	-1	363	-0.28%
2018/04/24	1	185.00	16	187.47	187.50	-15	363	-4.13%
2018/04/20	0	0.00	3	190.33	190.50	-3	359	-0.83%
2018/04/19	0.1	191.00	2	191.00	191.00	-1.9	360	-0.54%
2018/04/16	51	190.45	0	0.00	190.00	51	362	14.06%
2018/04/13	0	0.00	2	191.50	192.00	-2	364	-0.55%
2018/04/12	0	0.00	12	191.67	191.00	-12	362	-3.31%
2018/04/03	0	0.00	6	196.25	194.00	-6	339	-1.77%
2018/04/02	0	0.00	15	194.17	197.50	-15	330	-4.54%
2018/03/31	6	188.58	1	187.00	190.00	5	313	1.60%
2018/03/30	10	182.50	2	182.75	183.00	8	297	2.69%
2018/03/29	0	0.00	1	180.00	182.50	-1	296	-0.34%
2018/03/27	0	0.00	7	179.79	181.50	-7	293	-2.38%
2018/03/26	0	0.00	1	179.50	178.00	-1	293	-0.34%
2018/03/23	0	0.00	4	178.75	179.00	-4	292	-1.37%
2018/03/22	0	0.00	4	181.88	181.00	-4	289	-1.38%
2018/03/21	0	0.00	1	181.00	182.50	-1	289	-0.35%
2018/03/20	1	181.00	0	0.00	181.00	1	289	0.35%
2018/03/19	7	181.71	0	0.00	182.00	7	290	2.41%
2018/03/13	2	182.50	0	0.00	183.50	2	281	0.71%
2018/03/05	1	179.50	0	0.00	179.00	1	265	0.38%
2018/03/02	12	183.17	10	183.50	183.00	2	256	0.78%
2018/03/01	17	180.85	1	183.50	183.00	16	246	6.50%
2018/02/26	1	179.50	0	0.00	178.50	1	219	0.45%
2018/02/21	2	176.25	1	176.00	176.50	1	201	0.50%
2018/02/12	6	174.00	11	174.00	174.50	-5	193	-2.58%
2018/02/09	2	171.00	10	174.00	174.00	-8	190	-4.21%
2018/02/08	3	172.50	0	0.00	172.50	3	188	1.59%
2018/02/07	3	172.50	6	173.42	173.00	-3	187	-1.60%
2018/02/05	8	170.94	0	0.00	171.00	8	177	4.52%
2018/01/26	11	172.50	1	172.50	173.00	10	166	6.00%
2018/01/25	10	173.50	0	0.00	173.00	10	162	6.14%
2018/01/24	0	0.00	9	175.00	174.00	-9	159	-5.66%
2018/01/23	0	0.00	11	175.00	175.00	-11	156	-7.02%
2018/01/19	12	174.54	0	0.00	174.00	12	152	7.86%
2018/01/18	10	175.00	0	0.00	174.50	10	149	6.67%
2018/01/17	17	175.00	0	0.00	175.00	17	148	11.45%
2018/01/12	2	175.00	0	0.00	174.50	2	151	1.32%
2018/01/11	1	175.00	0	0.00	174.50	1	147	0.68%
2018/01/10	5	176.50	0	0.00	176.00	5	143	3.48%
2018/01/09	1	177.00	1	178.00	176.50	0	139	0.00%
2018/01/05	0	0.00	1	176.00	176.00	-1	131	-0.76%