昇達科 (3491)-國泰券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
213.0
漲跌
--
漲幅
0.00%
成交量
2,116張
產業
上櫃通信網路類股
527人加入追蹤

立即追蹤
本地時間:14:30

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

昇達科 (3491)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/05/10	2	209.75	42	209.87	213.00	-40	1,942	-2.06%
2024/05/09	13	214.35	6	216.17	213.00	7	1,912	0.37%
2024/05/08	40	208.08	8	204.94	207.00	32	1,842	1.74%
2024/05/07	10	204.10	7.1	203.78	205.50	2.9	1,790	0.16%
2024/05/06	1	201.50	0	0.00	201.50	1	1,763	0.06%
2024/05/03	12	202.21	13	200.08	200.00	-1	1,753	-0.06%
2024/05/02	14	203.57	14	201.11	198.50	0	1,720	0.00%
2024/04/30	15	200.37	21	198.00	198.00	-6	1,673	-0.36%
2024/04/29	9	192.83	1	196.00	193.00	8	1,596	0.50%
2024/04/26	11	197.23	203	194.53	197.50	-192	1,546	-12.41%	大賣/鉅額交易
2024/04/25	22	196.91	62.2	199.48	197.00	-40.2	1,503	-2.67%
2024/04/24	241.2	192.52	105	189.74	196.50	136.2	1,393	9.77%	大買/大賣/鉅額交易
2024/04/23	12	183.17	12	182.54	179.50	0	1,200	0.00%
2024/04/22	114	181.18	20.5	181.50	179.50	93.6	1,154	8.10%	大買/
2024/04/19	26.1	182.98	2	183.50	182.50	24.1	1,113	2.16%
2024/04/18	37	180.62	3	181.50	180.50	34	1,046	3.25%
2024/04/17	11.5	176.47	201	177.77	180.50	-189.6	976	-19.42%	大賣/鉅額交易
2024/04/16	15	168.17	1	168.00	171.00	14	887	1.58%
2024/04/15	25	171.40	0	0.00	170.50	25	874	2.86%
2024/04/11	0	0.00	0.2	167.50	167.50	-0.2	831	-0.02%
2024/04/09	2	167.00	30	170.00	166.50	-28	836	-3.35%
2024/04/08	0	0.00	2	171.75	172.00	-2	808	-0.25%
2024/04/02	5	168.00	6	169.01	170.00	-1	781	-0.13%
2024/04/01	33	166.53	10	166.60	169.50	23	749	3.07%
2024/03/29	1	158.00	0	0.00	158.00	1	711	0.14%
2024/03/28	0.2	158.50	0	0.00	157.50	0.2	713	0.03%
2024/03/27	1	158.50	0	0.00	158.50	1	714	0.14%
2024/03/26	0	0.00	1	156.50	158.00	-1	713	-0.14%
2024/03/22	1	161.00	0	0.00	161.00	1	715	0.14%
2024/03/21	1	158.50	0	0.00	158.50	1	721	0.14%
2024/03/20	1	163.50	2	162.00	160.00	-1	746	-0.13%
2024/03/19	1	157.50	0	0.00	157.50	1	741	0.13%
2024/03/18	2	157.50	0	0.00	156.50	2	754	0.27%
2024/03/15	2	151.75	0	0.00	151.50	2	758	0.26%
2024/03/14	2	151.75	2	152.25	149.50	0	777	0.00%
2024/03/12	2	161.25	0	0.00	161.00	2	795	0.25%
2024/03/11	0	155.50	0	0.00	156.50	0	796	0.00%
2024/03/08	3	161.17	21	162.67	156.00	-18	796	-2.26%
2024/03/07	1	167.50	2	167.50	166.00	-1	777	-0.13%
2024/03/06	8	171.63	3	170.67	172.00	5	747	0.67%
2024/03/05	0	0.00	2	165.50	164.50	-2	695	-0.29%
2024/03/04	2	166.00	27	164.06	164.00	-25	693	-3.60%
2024/03/01	1	162.00	0	0.00	162.00	1	669	0.15%
2024/02/29	25	159.50	2	160.50	161.00	23	674	3.41%
2024/02/27	2	163.00	5	163.00	160.50	-3	678	-0.44%
2024/02/22	3	163.00	22	161.77	163.00	-19	741	-2.56%
2024/02/21	0	0.00	11	159.45	159.00	-11	756	-1.45%
2024/02/19	1	161.00	8	162.00	161.00	-7	773	-0.90%
2024/02/01	2	158.00	0	0.00	157.00	2	860	0.23%
2024/01/31	46	155.70	0	0.00	157.00	46	872	5.27%
2024/01/30	0	0.00	2	157.50	157.00	-2	884	-0.23%
2024/01/29	1	159.00	0	0.00	159.00	1	910	0.11%
2024/01/26	11	158.00	0	0.00	158.00	11	945	1.16%
2024/01/24	0	0.00	20	162.75	162.50	-20	1,045	-1.91%
2024/01/23	1	163.00	1	161.00	163.00	0	1,246	0.00%
2024/01/22	1	158.00	0	0.00	161.00	1	1,279	0.08%
2024/01/19	0	0.00	1	156.50	156.50	-1	1,341	-0.07%
2024/01/18	1	157.50	0	0.00	154.50	1	1,449	0.07%
2024/01/17	3	157.50	0	0.00	156.00	3	1,474	0.20%
2024/01/16	109	161.59	0	0.00	162.00	109	1,500	7.26%	大買/鉅額交易
2024/01/15	91	161.00	0	0.00	162.00	91	1,514	6.01%
2024/01/05	0	0.00	0.5	160.00	162.00	-0.5	1,855	-0.03%
2024/01/03	5	157.50	133	157.91	157.50	-128	1,894	-6.76%	大賣/鉅額交易
2024/01/02	0	0.00	86	161.63	161.00	-86	1,886	-4.56%
2023/12/29	0	0.00	15	165.50	162.50	-15	1,895	-0.79%
2023/12/27	0	0.00	69	161.59	163.00	-69	1,911	-3.61%
2023/12/26	8	162.50	10	163.00	162.00	-2	1,917	-0.10%
2023/12/22	15	164.60	3	164.00	162.50	12	1,964	0.61%
2023/12/21	3	162.50	2	163.00	163.00	1	2,009	0.05%
2023/12/20	2	162.00	0	0.00	162.00	2	2,126	0.09%
2023/12/18	1	162.50	0	0.00	162.50	1	2,147	0.05%
2023/12/14	0	0.00	14	168.00	166.00	-14	2,162	-0.65%
2023/12/13	2	169.00	13	168.65	169.00	-11	2,192	-0.50%
2023/12/12	1	168.00	0	0.00	168.00	1	2,195	0.05%
2023/12/11	3	168.00	13.1	165.77	166.00	-10.1	2,184	-0.46%
2023/12/08	9.1	168.77	30	168.28	167.00	-20.9	2,174	-0.96%
2023/12/07	14	169.25	17	168.68	166.00	-3	2,149	-0.14%
2023/12/06	2	163.25	25	161.60	163.00	-23	2,102	-1.09%
2023/12/05	0	0.00	8	163.13	162.50	-8	2,098	-0.38%
2023/12/04	14	168.75	2	166.50	166.00	12	2,095	0.57%
2023/12/01	2	165.00	4	165.00	165.00	-2	2,081	-0.10%
2023/11/30	4	166.50	2	166.00	164.50	2	2,079	0.10%
2023/11/29	33	166.35	1	166.00	166.50	32	2,073	1.54%
2023/11/28	4	165.50	2	164.00	166.00	2	2,076	0.10%
2023/11/27	3	163.67	4	164.50	163.00	-1	2,087	-0.05%
2023/11/24	4	164.00	4	163.75	163.50	0	2,123	0.00%
2023/11/22	53	164.99	4	163.88	163.50	49	2,122	2.31%
2023/11/21	62	168.65	10	169.60	167.00	52	2,098	2.48%
2023/11/20	3	170.00	11	168.45	165.50	-8	2,074	-0.39%
2023/11/17	12	167.50	3	167.50	169.00	9	2,046	0.44%
2023/11/16	3	166.67	0	0.00	167.00	3	2,037	0.15%
2023/11/13	2	166.00	0	0.00	166.00	2	2,018	0.10%
2023/11/10	0	0.00	69	164.14	161.00	-69	2,007	-3.44%
2023/11/09	2	172.00	4	165.00	166.00	-2	1,982	-0.10%
2023/11/08	50	171.91	0	0.00	170.50	50	1,934	2.58%
2023/11/07	1	172.00	4	171.50	171.50	-3	1,919	-0.16%
2023/11/06	3	171.99	32	168.77	171.00	-29	1,910	-1.52%
2023/11/03	11	176.00	36	172.75	171.00	-25	1,890	-1.32%
2023/11/02	18	172.89	7	171.79	173.50	11	1,866	0.59%
2023/11/01	3	166.50	3	167.50	166.00	0	1,803	0.00%
2023/10/31	83	174.67	231	173.01	168.50	-148	1,760	-8.41%	大賣/鉅額交易
2023/10/30	6	171.00	50	170.12	169.50	-44	1,572	-2.80%
2023/10/27	3	170.00	3	169.50	169.00	0	1,579	0.00%
2023/10/26	7	169.29	112	170.15	168.50	-105	1,522	-6.90%	大賣/鉅額交易
2023/10/25	10	171.00	58	170.19	168.50	-48	1,415	-3.39%
2023/10/24	121	168.74	1	167.50	171.50	120	1,391	8.62%	大買/鉅額交易
2023/10/23	0	0.00	129	166.37	166.50	-129	1,356	-9.51%	大賣/鉅額交易
2023/10/20	6	166.00	3	163.33	164.00	3	1,344	0.22%
2023/10/19	0	0.00	17	169.68	167.00	-17	1,333	-1.27%
2023/10/18	2	172.00	26	170.73	171.00	-24	1,285	-1.87%
2023/10/17	8	172.88	3	174.50	170.50	5	1,231	0.41%
2023/10/16	77	172.50	20	173.78	169.00	57	1,175	4.85%
2023/10/13	44	166.77	1	158.50	166.00	43	1,069	4.02%
2023/10/12	1	159.00	3	160.50	160.50	-2	1,028	-0.19%
2023/10/11	4	159.00	0	0.00	158.00	4	1,014	0.39%
2023/10/06	2	156.00	0	0.00	157.00	2	992	0.20%
2023/10/04	0	0.00	75	156.00	156.50	-75	1,011	-7.42%
2023/10/03	0	0.00	73	157.92	155.50	-73	1,020	-7.15%
2023/10/02	3	157.00	0	0.00	159.00	3	1,011	0.30%
2023/09/27	3	158.00	0	0.00	156.50	3	1,015	0.30%
2023/09/26	3	163.00	0	0.00	162.50	3	993	0.30%
2023/09/25	61	167.93	55	169.83	169.50	6	961	0.62%
2023/09/21	0	153.50	0	0.00	153.00	0	877	0.00%
2023/09/20	56	155.66	0	0.00	156.00	56	899	6.23%
2023/09/18	10	157.00	90	157.91	155.50	-80	926	-8.63%
2023/09/13	0	0.00	6	151.58	154.00	-6	858	-0.70%
2023/09/12	0	0.00	38	151.66	151.50	-38	867	-4.38%
2023/08/30	15.4	156.85	0	0.00	156.00	15.4	869	1.77%
2023/08/29	0	150.50	0	0.00	152.50	0	831	0.00%
2023/08/28	20	148.65	0	0.00	149.00	20	826	2.42%
2023/08/09	0	0.00	3	138.50	138.00	-3	1,028	-0.29%
2023/08/08	1	142.01	0	0.00	141.00	1	1,024	0.10%
2023/08/02	2	147.26	8	146.75	148.00	-6	1,046	-0.57%
2023/07/31	0	0.00	17	145.50	145.50	-17	1,005	-1.69%
2023/07/28	0	0.00	3	146.00	146.00	-3	1,007	-0.30%
2023/07/27	0	0.00	1	146.00	147.50	-1	1,027	-0.10%
2023/07/19	0.1	151.50	0	0.00	150.50	0.1	1,130	0.01%
2023/07/18	14	151.71	0	0.00	152.00	14	1,164	1.20%
2023/07/17	1	157.00	0	0.00	156.50	1	1,182	0.08%
2023/07/11	5	150.50	0	0.00	154.50	5	1,399	0.36%
2023/07/10	3	156.50	0	0.00	155.50	3	1,455	0.21%
2023/07/07	20.1	158.50	0	0.00	161.00	20.1	1,530	1.31%
2023/07/06	1	162.50	0	0.00	160.50	1	1,555	0.06%
2023/07/05	0	0.00	1	166.00	164.50	-1	1,587	-0.06%
2023/07/04	2	165.50	0	0.00	166.50	2	1,626	0.12%
2023/07/03	145	165.80	0	0.00	167.50	145	1,708	8.49%	大買/鉅額交易
2023/06/30	1	164.50	0	0.00	164.50	1	2,067	0.05%
2023/06/29	1	165.00	1	165.00	168.50	0	2,118	0.00%
2023/06/28	1	165.00	0	0.00	163.50	1	2,099	0.05%
2023/06/27	92	169.22	0	0.00	167.00	92	2,113	4.35%
2023/06/26	101	166.07	0	0.00	166.00	101	2,173	4.65%	大買/鉅額交易
2023/06/16	0	162.50	170	159.42	163.50	-170	2,613	-6.50%	大賣/鉅額交易
2023/06/15	0	160.00	0	0.00	162.00	0	2,626	0.00%
2023/06/14	0	163.00	0	0.00	162.00	0	2,663	0.00%
2023/06/12	0	0.00	8	163.00	164.00	-8	2,911	-0.27%
2023/06/08	0	170.00	0	0.00	169.50	0	3,223	0.00%
2023/06/07	0	0.00	1	169.00	171.00	-1	3,461	-0.03%
2023/06/06	5	169.50	21	169.00	168.50	-16	3,643	-0.44%
2023/06/05	20	173.75	0	0.00	174.00	20	3,723	0.54%
2023/06/02	3	174.00	1	174.00	172.50	2	3,764	0.05%
2023/05/30	0	0.00	1	173.50	172.50	-1	3,898	-0.03%
2023/05/26	0	0.00	85	170.03	170.00	-85	4,130	-2.06%
2023/05/25	0	0.00	1	173.50	172.00	-1	4,141	-0.02%
2023/05/24	20	172.53	5	172.70	173.50	15	4,144	0.36%
2023/05/23	124	175.91	0	0.00	176.00	124	4,181	2.97%	大買/鉅額交易
2023/05/22	24	174.46	0	0.00	172.00	24	4,164	0.58%
2023/05/19	42	171.50	0	0.00	171.50	42	4,139	1.01%
2023/05/16	1	166.50	0	0.00	162.50	1	4,095	0.02%
2023/05/12	2	160.50	0	0.00	161.50	2	4,136	0.05%
2023/05/11	2	160.75	1	162.50	158.00	1	4,145	0.02%
2023/05/10	2	163.25	0	0.00	163.00	2	4,139	0.05%
2023/05/02	12	167.04	0	0.00	165.00	12	4,156	0.29%
2023/04/25	2	165.50	19	161.34	161.50	-17	4,100	-0.41%
2023/04/24	0	0.00	25	167.00	167.50	-25	4,072	-0.61%
2023/04/21	0	0.00	63	166.09	166.00	-63	4,060	-1.55%
2023/04/20	3	175.00	0	0.00	172.00	3	4,022	0.07%
2023/04/19	0	0.00	200	178.55	177.00	-200	4,002	-5.00%	大賣/鉅額交易
2023/04/18	2	180.50	58	181.12	180.50	-56	3,973	-1.41%
2023/04/17	14	185.89	318	183.56	181.00	-304	3,910	-7.77%	大賣/鉅額交易
2023/04/14	60	177.21	2	177.00	177.00	58	3,800	1.53%
2023/04/13	55	178.97	33	180.85	176.00	22	3,775	0.58%
2023/04/12	37	185.36	0	0.00	185.50	37	3,699	1.00%
2023/04/11	34	181.00	15	180.83	183.00	19	3,611	0.53%
2023/04/10	27	181.39	0	0.00	181.50	27	3,589	0.75%
2023/04/07	35	180.31	10	181.00	179.50	25	3,559	0.70%
2023/04/06	68	178.07	34	177.32	178.50	34	3,554	0.96%
2023/03/31	385	183.69	288	178.06	175.00	97	3,468	2.80%	大買/大賣/
2023/03/30	90	174.19	0	0.00	175.00	90	3,112	2.89%
2023/03/29	0	0.00	87	167.36	166.00	-87	3,048	-2.85%
2023/03/28	0	0.00	115	165.31	167.50	-115	3,054	-3.77%	大賣/鉅額交易
2023/03/27	4	169.50	293	167.84	172.00	-289	3,031	-9.53%	大賣/鉅額交易
2023/03/24	46	175.96	133	173.77	173.50	-87	2,968	-2.93%	大賣/
2023/03/23	764	177.94	240	177.16	173.00	524	2,888	18.14%	大買/大賣/鉅額交易
2023/03/22	152	167.84	52	169.94	170.00	100	2,630	3.80%	大買/
2023/03/21	2	162.50	29	161.48	162.50	-27	2,556	-1.06%
2023/03/20	4	162.00	31	161.39	162.00	-27	2,536	-1.06%
2023/03/17	7	161.93	2	161.50	161.50	5	2,545	0.20%
2023/03/16	2	163.50	22	163.59	162.50	-20	2,514	-0.80%
2023/03/15	17	170.03	17	169.88	166.00	0	2,548	0.00%
2023/03/14	2	172.50	8	169.50	168.00	-6	2,442	-0.25%
2023/03/13	7	171.64	61	166.48	173.00	-54	2,377	-2.27%
2023/03/10	6	169.92	36	166.10	164.00	-30	2,257	-1.33%
2023/03/09	90	164.29	53	170.27	173.50	37	2,112	1.75%
2023/03/08	23	156.74	44	157.55	158.00	-21	2,066	-1.02%
2023/03/07	9	156.06	46.1	152.15	151.00	-37.1	2,078	-1.78%
2023/03/06	32	157.88	16	157.66	156.50	16	2,044	0.78%
2023/03/03	8	156.19	13	154.88	155.50	-5	1,985	-0.25%
2023/03/02	65	157.04	31	154.52	156.00	34	1,966	1.73%
2023/03/01	80.1	155.88	60	155.75	155.00	20.1	1,923	1.04%
2023/02/24	118	151.18	14	154.14	149.50	104	1,792	5.80%	大買/鉅額交易
2023/02/23	4	147.00	0	0.00	146.00	4	1,678	0.24%
2023/02/22	0	0.00	30	141.25	142.50	-30	1,661	-1.81%
2023/02/21	0	0.00	3	144.00	144.50	-3	1,668	-0.18%
2023/02/10	0	0.00	10	138.00	136.00	-10	1,901	-0.53%
2023/02/03	1	140.00	1	146.00	139.50	0	2,016	0.00%
2023/02/02	2	144.50	2	144.50	143.50	0	2,005	0.00%
2023/01/31	20	140.25	0	0.00	140.00	20	1,996	1.00%
2023/01/12	1	134.50	1	133.00	133.00	0	2,092	0.00%
2023/01/11	50	134.99	0	0.00	134.00	50	2,172	2.30%
2023/01/10	75	134.95	0	0.00	135.50	75	2,204	3.40%
2023/01/06	1	132.00	0	0.00	132.00	1	2,263	0.04%
2022/12/29	0	0.00	1	134.50	134.50	-1	2,458	-0.04%
2022/12/28	1	135.50	1	134.00	134.00	0	2,478	0.00%
2022/12/27	1	141.50	1	140.50	140.00	0	2,484	0.00%
2022/12/26	1	142.50	2	141.00	142.50	-1	2,484	-0.04%
2022/12/20	0	0.00	1	133.50	133.00	-1	2,511	-0.04%
2022/12/19	3	140.00	2	139.00	139.00	1	2,526	0.04%
2022/12/16	2	132.25	0	0.00	137.50	2	2,536	0.08%
2022/12/15	0	0.00	1	136.00	136.00	-1	2,540	-0.04%
2022/12/14	1	138.00	0	0.00	138.00	1	2,551	0.04%
2022/12/13	2	138.50	1	135.50	135.50	1	2,580	0.04%
2022/12/12	1	138.50	0	0.00	137.50	1	2,594	0.04%
2022/12/09	0	0.00	3	137.50	138.00	-3	2,663	-0.11%
2022/12/08	1	140.50	0	0.00	140.50	1	2,717	0.04%
2022/12/07	0	0.00	14	146.96	140.00	-14	2,731	-0.51%
2022/12/06	14	149.25	37	147.34	147.00	-23	2,655	-0.87%
2022/12/05	2	148.50	72	145.17	146.00	-70	2,591	-2.70%
2022/12/02	34	146.84	14	144.00	147.00	20	2,559	0.78%
2022/12/01	76	140.39	24	144.42	144.50	52	2,506	2.07%
2022/11/30	2	141.50	14	140.46	137.50	-12	2,474	-0.48%
2022/11/29	8	137.75	0	0.00	135.50	8	2,414	0.33%
2022/11/28	4	126.38	0	0.00	127.00	4	2,458	0.16%
2022/11/25	15	124.50	3	127.00	124.50	12	2,510	0.48%
2022/11/24	1	127.00	4	125.50	127.00	-3	2,570	-0.12%
2022/11/23	2	125.00	2	127.50	124.50	0	2,602	0.00%
2022/11/21	2	126.00	2	127.00	126.00	0	2,739	0.00%
2022/11/16	106	128.48	108	127.82	126.50	-2	2,871	-0.07%	大買/大賣/
2022/11/15	6	134.58	1	136.00	135.00	5	2,832	0.18%
2022/11/14	2	133.50	3	131.17	133.00	-1	2,900	-0.03%
2022/11/11	1	126.00	0	0.00	124.00	1	2,912	0.03%
2022/11/10	0	0.00	1	123.00	123.00	-1	2,885	-0.03%
2022/11/09	2	122.50	50	122.14	122.50	-48	2,989	-1.61%
2022/11/08	4	121.50	7	124.64	120.50	-3	3,065	-0.10%
2022/11/07	3	121.83	0	0.00	120.50	3	3,148	0.10%
2022/11/04	1	120.00	0	0.00	120.50	1	3,254	0.03%
2022/11/03	3	119.83	0	0.00	120.00	3	3,337	0.09%
2022/11/02	9	119.83	0	0.00	119.50	9	3,502	0.26%
2022/11/01	5	121.50	10	120.35	119.50	-5	3,652	-0.14%
2022/10/31	6	114.58	2	114.00	114.50	4	3,643	0.11%
2022/10/28	2	110.00	7	110.36	110.00	-5	3,749	-0.13%
2022/10/27	8	114.00	0	0.00	114.00	8	4,041	0.20%
2022/10/26	32	111.89	8	110.44	111.00	24	4,143	0.58%
2022/10/25	17	112.18	0	0.00	111.00	17	4,256	0.40%
2022/10/24	0	0.00	4	113.38	112.00	-4	4,354	-0.09%
2022/10/21	20	113.30	12	113.75	111.50	8	4,502	0.18%
2022/10/20	23	116.17	20	117.05	115.50	3	4,538	0.07%
2022/10/19	10	124.45	8	127.00	120.50	2	4,539	0.04%
2022/10/18	13	121.08	0	0.00	119.50	13	4,483	0.29%
2022/10/17	10	118.75	14	116.29	122.50	-4	4,489	-0.09%
2022/10/14	13	123.62	0	0.00	123.50	13	4,512	0.29%
2022/10/13	27	119.33	4	119.75	116.00	23	4,537	0.51%
2022/10/12	12	123.13	2	121.75	125.00	10	4,543	0.22%
2022/10/11	46	127.75	1	128.00	127.00	45	4,555	0.99%
2022/10/07	8	136.38	45	135.94	135.00	-37	4,555	-0.81%
2022/10/06	4	145.25	83	144.29	145.50	-79	4,600	-1.72%
2022/10/05	1	144.00	0	0.00	144.00	1	4,789	0.02%
2022/10/03	1	141.00	0	0.00	141.00	1	4,953	0.02%
2022/09/30	7	136.64	6	137.33	140.00	1	5,024	0.02%
2022/09/29	2	138.75	2	136.50	138.00	0	5,105	0.00%
2022/09/28	12	139.04	10	139.20	137.50	2	5,130	0.04%
2022/09/27	4	146.50	13	144.00	147.50	-9	5,130	-0.18%
2022/09/26	28	148.30	6	144.92	143.50	22	5,131	0.43%
2022/09/23	0	0.00	24	155.40	153.50	-24	5,142	-0.47%
2022/09/22	21	156.29	20	154.50	157.00	1	5,139	0.02%
2022/09/21	20	154.00	4	153.50	153.00	16	5,139	0.31%
2022/09/20	1	155.50	4	153.50	155.50	-3	5,150	-0.06%
2022/09/19	2	148.00	5	150.90	153.50	-3	5,174	-0.06%
2022/09/16	13	149.88	63	147.91	152.50	-50	5,239	-0.95%
2022/09/15	6	154.92	449	152.62	149.00	-443	5,231	-8.47%	大賣/鉅額交易
2022/09/14	15	159.47	51.1	157.01	158.50	-36.1	5,260	-0.69%
2022/09/13	0	0.00	1	164.00	161.00	-1	5,409	-0.02%
2022/09/12	3	164.67	1	165.00	164.00	2	5,500	0.04%
2022/09/08	0	0.00	8	162.38	164.00	-8	5,602	-0.14%
2022/09/07	2	163.00	10	162.00	160.00	-8	5,685	-0.14%
2022/09/06	1	163.50	258	165.08	163.00	-257	5,881	-4.37%	大賣/鉅額交易
2022/09/05	4	175.38	24	173.69	170.00	-20	6,038	-0.33%
2022/09/02	24	179.35	11	179.36	176.00	13	6,005	0.22%
2022/09/01	4	177.63	86	177.00	174.00	-82	5,881	-1.39%
2022/08/31	200	179.44	4	176.50	180.00	196	5,852	3.35%	大買/鉅額交易
2022/08/30	9	173.83	0	0.00	174.50	9	5,890	0.15%
2022/08/29	103	169.29	11	167.14	169.50	92	5,983	1.54%	大買/
2022/08/26	9	180.06	19	175.55	173.50	-10	5,984	-0.17%
2022/08/25	20	175.35	5	175.30	175.00	15	5,885	0.25%
2022/08/24	6	173.17	9	173.67	173.00	-3	5,889	-0.05%
2022/08/23	22	173.95	24	172.67	172.50	-2	5,924	-0.03%
2022/08/22	4	176.00	23	171.30	170.00	-19	5,924	-0.32%
2022/08/19	428	178.00	85	173.33	179.50	343	5,947	5.77%	大買/鉅額交易
2022/08/18	38	170.53	14	172.32	173.00	24	5,835	0.41%
2022/08/17	5	168.00	46	168.62	167.50	-41	5,779	-0.71%
2022/08/16	21	172.93	20	171.38	169.50	1	5,806	0.02%
2022/08/15	29	171.47	35	169.70	171.50	-6	5,701	-0.11%
2022/08/12	36	171.25	26	170.83	171.00	10	5,614	0.18%
2022/08/11	43	169.73	15	169.93	170.50	28	5,511	0.51%
2022/08/10	16	166.94	21	167.69	164.50	-5	5,417	-0.09%
2022/08/09	14	168.64	12	170.17	168.00	2	5,347	0.04%
2022/08/08	65	168.96	10.1	162.52	170.00	55	5,179	1.06%
2022/08/05	20	162.30	1	163.00	162.50	19	5,029	0.38%
2022/08/04	1	157.00	12	157.04	159.50	-11	4,991	-0.22%
2022/08/03	15	167.20	63	167.11	159.50	-48	4,896	-0.98%
2022/08/02	4	160.38	14	163.18	163.50	-10	4,624	-0.22%
2022/08/01	59	164.65	6	163.67	161.50	53	4,579	1.16%
2022/07/29	1	161.00	39	161.08	161.00	-38	4,486	-0.85%
2022/07/28	101	160.22	28	159.18	159.00	73	4,410	1.66%	大買/
2022/07/27	47	152.20	12	151.29	151.50	35	4,254	0.82%
2022/07/26	0	0.00	40	148.14	146.50	-40	4,206	-0.95%
2022/07/25	41	155.89	4	153.75	154.50	37	4,205	0.88%
2022/07/22	10	158.00	29	155.45	153.00	-19	4,242	-0.45%
2022/07/21	23	156.43	4	156.50	157.50	19	4,252	0.45%
2022/07/20	20	153.28	27	151.63	152.00	-7	4,242	-0.16%
2022/07/19	0	0.00	47	153.00	152.00	-47	4,229	-1.11%
2022/07/18	1	158.00	9	158.00	157.00	-8	4,261	-0.19%
2022/07/15	4	158.00	0	0.00	157.50	4	4,251	0.09%
2022/07/14	1	158.00	0	0.00	159.50	1	4,223	0.02%
2022/07/13	6	163.58	77	160.30	156.00	-71	4,166	-1.70%
2022/07/12	4	151.00	10	149.00	153.50	-6	4,049	-0.15%
2022/07/11	63	152.65	58	152.73	155.00	5	4,060	0.12%
2022/07/08	84	145.70	5	151.30	152.50	79	3,974	1.99%
2022/07/07	128	136.07	48	136.28	139.00	80	3,924	2.04%	大買/
2022/07/06	30	132.50	152	127.73	126.50	-122	3,872	-3.15%	大賣/鉅額交易
2022/07/05	27	137.50	0	0.00	137.00	27	3,871	0.70%
2022/07/04	0	0.00	1	143.00	138.00	-1	3,995	-0.03%
2022/07/01	27	155.39	3	147.83	140.00	24	4,071	0.59%
2022/06/30	0	0.00	40	151.70	152.50	-40	4,110	-0.97%
2022/06/29	20	160.63	1	162.50	165.00	19	4,217	0.45%
2022/06/28	31	163.58	6	163.50	162.00	25	4,276	0.58%
2022/06/27	69	164.98	10	163.00	167.50	59	4,341	1.36%
2022/06/24	25	156.10	84	152.72	162.00	-59	4,401	-1.34%
2022/06/23	2	158.50	22	157.64	158.50	-20	4,475	-0.45%
2022/06/22	15	159.60	197	163.65	157.50	-182	4,737	-3.84%	大賣/鉅額交易
2022/06/21	109	174.88	60	172.67	174.50	49	4,993	0.98%	大買/
2022/06/20	6	173.92	53	174.14	175.00	-47	4,977	-0.94%
2022/06/17	56	172.85	42	166.17	174.00	14	4,936	0.28%
2022/06/16	77	175.27	163	170.61	169.00	-86	4,982	-1.73%	大賣/
2022/06/15	95	176.43	145	172.03	169.50	-50	5,024	-1.00%	大賣/
2022/06/14	219	171.90	39	171.35	173.00	180	4,864	3.70%	大買/鉅額交易
2022/06/13	35	163.17	17	161.53	165.50	18	4,663	0.39%
2022/06/10	18	165.50	43	165.02	163.50	-25	4,645	-0.54%
2022/06/09	208	165.09	24	165.15	165.50	184	4,636	3.97%	大買/鉅額交易
2022/06/08	49	167.98	238	167.95	168.00	-189	4,627	-4.08%	大賣/鉅額交易
2022/06/07	257	164.72	12	165.46	168.00	245	4,564	5.37%	大買/鉅額交易
2022/06/06	92	159.09	36	156.94	157.50	56	4,476	1.25%
2022/06/02	1	155.50	2	157.50	156.00	-1	4,511	-0.02%
2022/06/01	6	156.17	7	157.79	156.50	-1	4,580	-0.02%
2022/05/31	5.1	160.00	37	160.30	158.00	-32	4,717	-0.68%
2022/05/30	46	156.59	16	152.84	157.50	30	4,666	0.64%
2022/05/27	18	149.75	9	145.89	150.50	9	4,616	0.19%
2022/05/26	11	141.32	8	142.06	143.50	3	4,578	0.07%
2022/05/25	9	141.28	1	138.50	140.50	8	4,592	0.17%
2022/05/24	3	145.17	10	145.40	138.00	-7	4,635	-0.15%
2022/05/23	6	143.33	2	143.50	142.50	4	4,598	0.09%
2022/05/20	0	0.00	15	142.17	142.50	-15	4,629	-0.32%
2022/05/19	13	142.85	2	137.25	145.00	11	4,642	0.24%
2022/05/18	10	145.00	4	144.50	142.00	6	4,660	0.13%
2022/05/17	13	137.15	5	137.00	139.50	8	4,660	0.17%
2022/05/16	7	136.93	0	0.00	137.50	7	4,696	0.15%
2022/05/13	0	0.00	8	133.19	134.50	-8	4,725	-0.17%
2022/05/12	9	134.33	5	133.30	130.50	4	4,779	0.08%
2022/05/11	0	0.00	4	135.50	135.00	-4	4,842	-0.08%
2022/05/10	21	138.83	0	0.00	140.00	21	4,924	0.43%
2022/05/09	5	136.10	27	136.00	136.00	-22	5,033	-0.44%
2022/05/06	0	0.00	13	144.92	146.00	-13	5,039	-0.26%
2022/05/05	18	156.44	4	154.88	152.00	14	5,093	0.27%
2022/05/04	2	150.25	5	149.50	150.50	-3	5,156	-0.06%
2022/05/03	9	149.78	108	147.15	149.50	-99	5,246	-1.89%	大賣/
2022/04/29	0	0.00	15	151.10	148.50	-15	5,309	-0.28%
2022/04/28	16	149.16	102	149.77	145.00	-86	5,334	-1.61%	大賣/
2022/04/27	14	151.79	13	152.00	155.00	1	5,350	0.02%
2022/04/26	10	154.30	12	155.13	151.50	-2	5,405	-0.04%
2022/04/25	9	156.28	21	154.17	156.00	-12	5,505	-0.22%
2022/04/22	12	161.50	26	168.08	161.00	-14	5,508	-0.25%
2022/04/21	32	171.08	39	167.56	173.50	-7	5,521	-0.13%
2022/04/20	2	170.50	16	171.88	170.50	-14	5,570	-0.25%
2022/04/19	45	171.90	6	170.83	170.50	39	5,625	0.69%
2022/04/18	18	169.58	3	170.50	167.00	15	5,661	0.26%
2022/04/15	3	166.33	11	172.23	166.00	-8	5,602	-0.14%
2022/04/14	12	183.83	63	180.84	182.00	-51	5,580	-0.91%
2022/04/13	3	181.67	1	187.00	180.00	2	5,552	0.04%
2022/04/12	2	181.50	25	180.52	181.00	-23	5,533	-0.42%
2022/04/11	0	0.00	5	190.90	184.50	-5	5,497	-0.09%
2022/04/08	8	190.00	10	193.05	191.50	-2	5,460	-0.04%
2022/04/07	9	190.06	16	190.66	185.50	-7	5,316	-0.13%
2022/04/06	70.1	190.55	17	192.15	194.50	53.1	5,224	1.02%
2022/04/01	24	194.08	27	191.26	188.50	-3	5,154	-0.06%
2022/03/31	7	191.21	8	189.19	190.00	-1	5,047	-0.02%
2022/03/30	3	194.17	24	194.46	191.50	-21	4,984	-0.42%
2022/03/29	8	192.81	30	193.67	192.50	-22	4,939	-0.45%
2022/03/28	25	193.72	2	192.50	196.00	23	5,141	0.45%
2022/03/25	45	195.34	35	192.96	193.00	10	5,235	0.19%
2022/03/24	94	190.07	65	188.23	189.50	29	5,126	0.57%
2022/03/23	41	179.21	18	177.28	178.50	23	5,043	0.46%
2022/03/22	18	171.47	26	169.77	172.00	-8	5,159	-0.16%
2022/03/21	65	173.04	17	171.32	170.00	48	5,398	0.89%
2022/03/18	29	164.00	25	162.38	166.00	4	5,608	0.07%
2022/03/17	29	159.31	16	156.25	161.50	13	5,845	0.22%
2022/03/16	17	147.53	12	147.21	147.00	5	6,157	0.08%
2022/03/15	5	146.60	6	146.50	143.00	-1	6,282	-0.02%
2022/03/14	6	150.75	5	152.00	152.00	1	6,503	0.02%
2022/03/11	5	150.90	8	149.63	150.50	-3	6,564	-0.05%
2022/03/10	7	153.07	11	152.45	153.00	-4	6,588	-0.06%
2022/03/09	7	144.57	12	145.29	147.00	-5	6,593	-0.08%
2022/03/08	0	0.00	2	141.00	142.00	-2	6,692	-0.03%
2022/03/07	1	146.00	12	153.50	146.00	-11	6,859	-0.16%
2022/03/04	26	168.38	117.1	167.02	161.00	-91.1	6,884	-1.32%	大賣/
2022/03/03	1	158.50	16	159.47	158.00	-15	6,781	-0.22%
2022/03/02	1	157.00	22	159.27	157.00	-21	6,852	-0.31%
2022/03/01	31	159.34	14	155.04	158.00	17	7,028	0.24%
2022/02/25	6	151.75	6	150.83	152.00	0	7,185	0.00%
2022/02/24	0	0.00	97	150.11	147.00	-97	7,251	-1.34%
2022/02/23	16	158.72	3	156.33	158.00	13	7,316	0.18%
2022/02/22	0	0.00	4	157.25	155.50	-4	7,547	-0.05%
2022/02/21	0.1	161.50	13	161.65	161.50	-12.9	7,606	-0.17%
2022/02/18	4	163.25	1	161.00	164.00	3	7,746	0.04%
2022/02/17	10	162.65	14	161.93	162.50	-4	7,779	-0.05%
2022/02/16	7	162.57	1	160.50	160.50	6	7,840	0.08%
2022/02/15	7	159.64	5	157.70	157.50	2	7,863	0.03%
2022/02/14	1	166.50	17	162.50	159.00	-16	7,875	-0.20%
2022/02/11	21	167.21	2	169.50	169.50	19	7,904	0.24%
2022/02/10	5	170.50	15	173.30	168.00	-10	7,850	-0.13%
2022/02/09	97	170.83	133	170.85	168.00	-36	7,817	-0.46%	大賣/
2022/02/08	8	163.94	324	162.39	162.00	-316	7,739	-4.08%	大賣/鉅額交易
2022/02/07	8	163.56	145	160.83	166.50	-137	7,761	-1.77%	大賣/鉅額交易
2022/01/26	8	167.56	157	166.46	167.00	-149	7,763	-1.92%	大賣/鉅額交易
2022/01/25	1	168.50	177	172.39	165.00	-176	8,010	-2.20%	大賣/鉅額交易
2022/01/24	42	175.86	136	177.07	182.00	-94	8,091	-1.16%	大賣/
2022/01/21	21	179.14	1.3	178.46	178.00	19.7	8,263	0.24%
2022/01/20	1	187.50	34	184.91	185.50	-33	8,419	-0.39%
2022/01/19	0	0.00	1	196.00	196.00	-1	8,409	-0.01%
2022/01/18	141	207.24	84	200.49	196.50	57	8,322	0.68%	大買/
2022/01/17	168	194.65	31	193.68	194.50	137	8,188	1.67%	大買/鉅額交易
2022/01/14	157	189.46	5	188.00	195.00	152	8,172	1.86%	大買/鉅額交易
2022/01/13	26	187.33	5	175.90	190.00	21	8,114	0.26%
2022/01/12	1	183.00	3	178.67	183.00	-2	8,051	-0.02%
2022/01/11	4	190.50	53	189.67	182.50	-49	8,002	-0.61%
2022/01/10	27	201.00	0	0.00	202.50	27	7,932	0.34%
2022/01/07	12	189.88	62	189.15	189.50	-50	7,931	-0.63%
2022/01/06	1	209.00	19	206.50	209.00	-18	7,883	-0.23%
2022/01/05	0	0.00	1	209.50	211.50	-1	7,914	-0.01%
2022/01/04	0	0.00	11	210.55	213.00	-11	7,936	-0.14%
2022/01/03	1	212.00	33	209.50	212.00	-32	7,925	-0.40%
2021/12/30	0	0.00	9	209.61	214.50	-9	7,919	-0.11%
2021/12/29	1	209.00	0	0.00	209.00	1	7,918	0.01%
2021/12/28	28	213.64	0	0.00	211.00	28	7,912	0.35%
2021/12/27	0	0.00	1	215.00	215.00	-1	7,905	-0.01%
2021/12/24	4	211.00	36	213.43	211.00	-32	7,896	-0.41%
2021/12/23	2	212.00	11	213.27	213.50	-9	7,881	-0.11%
2021/12/22	41	221.93	29	222.55	220.50	12	7,867	0.15%
2021/12/21	59	216.67	52	214.26	213.00	7	7,563	0.09%
2021/12/20	73	214.40	18	213.17	208.00	55	7,314	0.75%
2021/12/17	67	210.75	13	212.92	217.50	54	7,101	0.76%
2021/12/16	120	212.42	22	212.61	216.00	98	6,839	1.43%	大買/
2021/12/15	110	191.89	67	192.56	196.50	43	6,588	0.65%	大買/
2021/12/14	302	194.24	75	194.61	194.50	227	6,288	3.61%	大買/鉅額交易
2021/12/13	101	195.31	80	196.01	204.50	21	5,920	0.35%	大買/
2021/12/10	142	186.72	30	186.55	186.00	112	5,557	2.02%	大買/鉅額交易
2021/12/09	19	178.79	39	179.12	177.50	-20	5,176	-0.39%
2021/12/08	44	179.03	119	173.18	182.50	-75	5,027	-1.49%	大賣/
2021/12/07	3	167.83	17	166.88	166.00	-14	4,775	-0.29%
2021/12/06	16	164.44	1	165.00	165.00	15	4,693	0.32%
2021/12/03	6.3	160.52	35	161.67	162.00	-28.7	4,643	-0.62%
2021/12/02	227	163.63	104	163.14	160.00	123	4,593	2.68%	大買/大賣/鉅額交易
2021/12/01	40	158.86	14	152.50	160.00	26	4,451	0.58%
2021/11/30	14	175.14	6	171.42	168.00	8	4,211	0.19%
2021/11/29	9	165.83	1	168.50	170.00	8	4,107	0.19%
2021/11/26	13	168.77	3	168.33	170.00	10	4,028	0.25%
2021/11/25	5	180.40	9	181.44	175.00	-4	3,948	-0.10%
2021/11/24	9	175.50	11	175.50	183.00	-2	3,734	-0.05%
2021/11/23	10	172.00	5	169.20	166.50	5	3,525	0.14%
2021/11/22	6	173.58	62	178.14	173.00	-56	3,419	-1.64%
2021/11/19	40	170.71	29.1	172.06	180.00	10.9	3,292	0.33%
2021/11/18	35	166.16	18	168.42	164.00	17	3,025	0.56%
2021/11/17	42.1	168.39	51	166.26	171.00	-9	2,917	-0.31%
2021/11/16	2.1	176.10	16	177.13	179.00	-14	2,747	-0.51%
2021/11/15	35	167.19	7	165.00	180.00	28	2,678	1.05%
2021/11/12	36	162.61	9.1	154.81	164.00	26.9	2,580	1.04%
2021/11/11	2	151.00	12	152.42	152.50	-10	2,493	-0.40%
2021/11/10	32	158.16	0	0.00	154.50	32	2,433	1.32%
2021/11/09	18.1	146.00	0	0.00	145.00	18.1	2,330	0.78%
2021/11/08	41	149.78	6	147.50	150.00	35	2,286	1.53%
2021/11/05	21	143.10	6	143.75	144.50	15	2,213	0.68%
2021/11/04	11	141.95	5.4	143.93	140.50	5.7	2,155	0.26%
2021/11/03	18	134.56	28.4	133.90	145.00	-10.4	2,053	-0.51%
2021/11/02	15	132.87	140	135.34	132.00	-125	1,962	-6.37%	大賣/鉅額交易
2021/11/01	13	129.42	171	135.92	136.50	-158	1,616	-9.77%	大賣/鉅額交易
2021/10/29	420.6	118.89	6	118.75	124.50	414.6	1,427	29.04%	大買/鉅額交易
2021/10/28	115	113.11	181	113.18	113.50	-66	1,172	-5.63%	大買/大賣/
2021/10/26	0	0.00	45	92.25	94.30	-45	880	-5.11%
2021/10/25	0	0.00	11	92.91	92.40	-11	858	-1.28%
2021/10/22	0	0.00	3	91.80	92.10	-3	854	-0.35%
2021/10/21	1	91.70	0	0.00	89.70	1	874	0.11%
2021/10/20	79	90.80	0	0.00	90.30	79	844	9.35%
2021/10/19	84	86.53	84	88.00	89.00	0	807	0.00%
2021/10/13	0	0.00	10	80.55	83.00	-10	692	-1.44%
2021/10/12	10	82.05	0	0.00	80.20	10	649	1.54%
2021/10/06	50	76.77	0	0.00	77.10	50	593	8.42%
2021/09/28	50	78.74	0	0.00	79.30	50	524	9.54%
2021/09/24	50	78.50	0	0.00	78.50	50	485	10.30%
2021/09/23	0	0.00	1	78.20	78.50	-1	466	-0.21%
2021/04/28	0	0.00	8	73.06	74.20	-8	377	-2.12%
2021/04/26	0	0.00	5	72.72	72.60	-5	459	-1.09%
2021/04/21	5	75.30	0	0.00	75.30	5	457	1.09%
2021/04/20	8	76.00	0	0.00	76.00	8	457	1.75%
2021/03/11	1	76.50	0	0.00	76.40	1	400	0.25%
2020/12/07	0	0.00	1	76.80	76.60	-1	197	-0.51%
2020/11/23	1	73.80	0	0.00	73.70	1	197	0.51%
2020/11/20	0	0.00	1.2	73.61	73.50	-1.2	195	-0.60%
2020/11/09	1	70.00	0	0.00	70.40	1	209	0.48%
2020/10/29	0	0.00	23	67.93	69.20	-23	227	-10.11%
2020/10/28	0	0.00	54.5	68.92	68.60	-54.5	234	-23.20%
2020/10/27	0	0.00	83	69.50	69.50	-83	237	-34.99%
2020/10/26	0	0.00	45	70.02	69.90	-45	248	-18.13%
2020/10/23	0	0.00	45	70.14	70.20	-45	255	-17.58%
2020/10/22	0	0.00	42	70.29	70.20	-42	259	-16.16%
2020/10/21	0	0.00	45	70.70	70.50	-45	272	-16.51%
2020/10/20	0	0.00	9	71.32	71.10	-9	276	-3.25%
2020/09/21	2	73.00	0	0.00	73.10	2	462	0.43%
2020/08/13	1	81.00	0	0.00	79.90	1	671	0.15%
2020/07/16	0	0.00	1	82.70	81.10	-1	691	-0.14%
2020/07/15	1	85.20	1	85.50	85.20	0	691	0.00%
2020/07/10	0	0.00	1	85.50	85.50	-1	687	-0.15%
2020/07/09	0	0.00	1	87.80	87.50	-1	682	-0.15%
2020/06/24	0	0.00	30.6	88.01	88.50	-30.6	579	-5.28%
2020/06/23	38	89.96	0	0.00	90.10	38	560	6.78%
2020/04/20	0	0.00	30	72.04	72.00	-30	590	-5.08%
2020/04/15	0	0.00	1	72.60	72.50	-1	585	-0.17%
2020/04/01	0	0.00	4	66.65	66.70	-4	590	-0.68%
2020/03/20	4	56.10	0	0.00	59.50	4	659	0.61%
2020/03/09	0	0.00	1	78.80	78.30	-1	615	-0.16%
2020/03/02	0	0.00	1	79.80	80.00	-1	622	-0.16%
2020/02/27	0	0.00	1	80.30	80.30	-1	622	-0.16%
2020/02/25	0	0.00	1	80.70	80.70	-1	606	-0.16%
2020/02/24	0	0.00	3	81.27	81.20	-3	610	-0.49%
2020/02/17	0	0.00	1	81.30	81.30	-1	646	-0.15%
2020/02/14	0	0.00	1	82.00	82.20	-1	657	-0.15%
2020/02/12	1	81.30	2	81.90	81.30	-1	685	-0.15%
2020/02/11	3	79.87	0	0.00	80.00	3	686	0.44%
2020/02/10	0	0.00	2	76.75	79.10	-2	699	-0.29%
2020/02/07	0	0.00	3	80.60	80.60	-3	704	-0.43%
2020/02/06	1	82.40	0	0.00	82.40	1	721	0.14%
2020/02/05	0	0.00	1	81.30	81.30	-1	726	-0.14%
2020/02/04	2	81.85	0	0.00	81.30	2	732	0.27%
2020/02/03	5	78.52	7	73.96	79.50	-2	734	-0.27%
2020/01/31	0	0.00	1	79.90	80.80	-1	717	-0.14%
2020/01/30	1	81.20	14	81.61	81.20	-13	719	-1.81%
2020/01/20	0	0.00	2	90.10	90.20	-2	697	-0.29%
2020/01/17	0	0.00	3	90.47	90.70	-3	712	-0.42%
2020/01/16	0	0.00	2	90.50	90.40	-2	735	-0.27%
2020/01/15	1	91.10	2	91.10	91.10	-1	778	-0.13%
2020/01/14	0	0.00	9	91.02	91.80	-9	795	-1.13%
2020/01/13	12	90.88	0	0.00	90.80	12	801	1.50%
2020/01/10	0	0.00	2	89.10	89.00	-2	812	-0.25%
2020/01/09	1	89.70	0	0.00	89.70	1	844	0.12%
2020/01/08	0	0.00	4	89.55	89.60	-4	851	-0.47%
2020/01/07	0	0.00	1	90.60	90.60	-1	884	-0.11%
2020/01/06	0	0.00	7	91.29	91.10	-7	891	-0.79%
2020/01/03	0	0.00	4	93.50	93.40	-4	895	-0.45%
2020/01/02	4	94.93	0	0.00	94.90	4	935	0.43%
2019/12/31	0	0.00	2	93.90	93.80	-2	951	-0.21%
2019/12/30	1	95.50	3	94.13	94.00	-2	962	-0.21%
2019/12/26	2	95.35	19	95.55	95.40	-17	966	-1.76%
2019/12/25	23	95.90	12	95.45	96.30	11	963	1.14%
2019/12/24	20	93.20	0	0.00	94.60	20	948	2.11%
2019/12/23	0	0.00	4	90.40	90.00	-4	935	-0.43%
2019/12/20	0	0.00	1	91.90	91.90	-1	944	-0.11%
2019/12/18	5	92.28	15	92.73	92.10	-10	972	-1.03%
2019/12/17	12	91.63	2	92.15	92.10	10	981	1.02%
2019/12/16	1	91.80	0	0.00	91.80	1	989	0.10%
2019/12/12	0	0.00	13	92.31	91.00	-13	1,014	-1.28%
2019/12/11	12	92.82	1	92.00	92.00	11	1,035	1.06%
2019/12/09	0	0.00	3	92.33	92.10	-3	1,067	-0.28%
2019/12/06	19	93.71	0	0.00	92.20	19	1,116	1.70%
2019/12/05	4	91.93	0	0.00	92.00	4	1,121	0.36%
2019/12/04	0	0.00	4	90.65	89.80	-4	1,139	-0.35%
2019/12/03	4	90.33	0	0.00	90.00	4	1,174	0.34%
2019/12/02	0	0.00	2	88.85	89.80	-2	1,196	-0.17%
2019/11/29	0	0.00	1	90.20	90.20	-1	1,341	-0.07%
2019/11/28	0	0.00	1	90.90	90.90	-1	1,353	-0.07%
2019/11/26	0	0.00	1	91.10	91.30	-1	1,419	-0.07%
2019/11/21	0	0.00	4	91.13	91.00	-4	1,543	-0.26%
2019/11/20	12	91.92	4	91.30	91.10	8	1,688	0.47%
2019/11/19	3	89.33	1	90.10	89.50	2	1,721	0.12%
2019/11/18	0	0.00	2	87.70	87.70	-2	1,772	-0.11%
2019/11/15	0	0.00	1	88.50	88.50	-1	1,929	-0.05%
2019/11/11	1	88.00	11	88.12	88.90	-10	1,999	-0.50%
2019/11/08	16	92.73	1	94.20	94.00	15	2,011	0.75%
2019/11/07	0	0.00	10	92.62	92.70	-10	2,060	-0.49%
2019/11/06	0	0.00	4	94.38	94.70	-4	2,122	-0.19%
2019/11/05	18	95.11	27	95.07	94.80	-9	2,159	-0.42%
2019/11/04	22	96.24	10	96.50	96.10	12	2,201	0.55%
2019/11/01	0	0.00	1	94.70	94.70	-1	2,259	-0.04%
2019/10/31	2	95.00	3	96.60	95.20	-1	2,396	-0.04%
2019/10/30	3	96.87	0	0.00	95.90	3	2,594	0.12%
2019/10/29	0	0.00	9	96.07	95.80	-9	2,639	-0.34%
2019/10/28	4	97.53	1	97.80	97.70	3	2,690	0.11%
2019/10/25	2	96.75	0	0.00	97.60	2	2,747	0.07%
2019/10/24	0	0.00	59	98.22	97.80	-59	2,914	-2.02%
2019/10/23	66	97.31	40	96.27	97.80	26	3,121	0.83%
2019/10/22	38	95.21	0	0.00	95.00	38	3,101	1.23%
2019/10/21	1	94.50	1	93.60	94.60	0	3,158	0.00%
2019/10/18	8	93.99	3	93.97	94.30	5	3,198	0.16%
2019/10/17	8	94.63	5	93.50	93.80	3	3,206	0.09%
2019/10/15	3	92.97	7	92.04	92.10	-4	3,174	-0.13%
2019/10/14	0	0.00	3	95.37	95.10	-3	3,154	-0.10%
2019/10/09	0	0.00	2	95.20	95.00	-2	3,151	-0.06%
2019/10/08	5	94.64	22	95.40	94.40	-17	3,156	-0.54%
2019/10/07	1	99.50	6	98.22	98.10	-5	3,112	-0.16%
2019/10/04	0	0.00	14	100.40	100.50	-14	3,105	-0.45%
2019/10/03	22	101.23	6	100.00	101.00	16	3,121	0.51%
2019/10/02	5	101.20	10	101.20	102.00	-5	3,123	-0.16%
2019/10/01	16	101.00	2	100.00	100.50	14	3,125	0.45%
2019/09/27	0	0.00	45	101.50	101.00	-45	3,132	-1.44%
2019/09/26	32	104.83	11	103.68	104.00	21	3,135	0.67%
2019/09/25	10	102.70	25	103.60	103.00	-15	3,140	-0.48%
2019/09/24	33	103.68	1.5	103.68	103.50	31.5	3,180	0.99%
2019/09/23	1	102.50	16	101.81	102.50	-15	3,165	-0.47%
2019/09/20	15	102.00	1	102.50	102.50	14	3,165	0.44%
2019/09/19	0	0.00	7	100.93	101.00	-7	3,158	-0.22%
2019/09/18	1	101.00	5	101.40	101.50	-4	3,163	-0.13%
2019/09/17	7	100.50	1	100.50	100.00	6	3,165	0.19%
2019/09/16	1	101.00	4	103.00	101.50	-3	3,193	-0.09%
2019/09/12	10	103.10	8	103.50	103.50	2	3,203	0.06%
2019/09/11	2	103.00	3	103.50	103.00	-1	3,199	-0.03%
2019/09/10	23	103.50	39	103.05	103.50	-16	3,196	-0.50%
2019/09/09	9	110.00	0	0.00	110.00	9	3,149	0.29%
2019/09/06	2	109.00	10	109.20	109.00	-8	3,135	-0.26%
2019/09/05	38	111.75	3	110.50	111.00	35	3,112	1.12%
2019/09/04	0	0.00	39	109.58	110.00	-39	3,082	-1.27%
2019/09/03	56	114.68	29	112.50	109.00	27	3,074	0.88%
2019/09/02	5	107.60	0	0.00	108.50	5	2,951	0.17%
2019/08/30	0	0.00	3	108.33	107.00	-3	2,939	-0.10%
2019/08/29	11	106.18	34	106.68	106.00	-23	2,915	-0.79%
2019/08/28	29	108.47	22	109.50	107.50	7	2,880	0.24%
2019/08/27	23	112.04	20	111.28	110.00	3	2,851	0.11%
2019/08/26	16	109.19	16	108.41	108.50	0	2,807	0.00%
2019/08/23	37	112.35	33	111.09	111.50	4	2,792	0.14%
2019/08/22	20	109.28	24	108.81	108.00	-4	2,653	-0.15%
2019/08/21	3	107.00	30	107.72	107.50	-27	2,613	-1.03%
2019/08/20	52	110.59	31	109.39	107.50	21	2,574	0.82%
2019/08/19	15	101.50	18	101.33	102.50	-3	2,430	-0.12%
2019/08/16	22	101.00	0	0.00	100.50	22	2,449	0.90%
2019/08/15	6	98.55	7	98.66	99.30	-1	2,464	-0.04%
2019/08/14	4	101.00	13	102.31	101.00	-9	2,476	-0.36%
2019/08/13	1	101.00	14	100.96	100.50	-13	2,484	-0.52%
2019/08/12	42	104.10	68	104.39	103.50	-26	2,533	-1.03%
2019/08/08	57	110.36	24	110.44	112.00	33	2,625	1.26%
2019/08/07	37	106.59	26	108.73	105.50	11	2,604	0.42%
2019/08/06	43	107.01	16	105.25	108.50	27	2,646	1.02%
2019/08/05	23	109.96	35	110.04	107.00	-12	2,683	-0.45%
2019/08/02	47	113.36	58	110.41	113.50	-11	2,685	-0.41%
2019/08/01	72	110.90	34	110.68	114.00	38	2,652	1.43%
2019/07/31	5	104.30	1	104.50	104.00	4	2,468	0.16%
2019/07/30	11	105.73	14	104.18	103.00	-3	2,459	-0.12%
2019/07/29	9	108.06	21	108.43	106.50	-12	2,467	-0.49%
2019/07/26	13	110.92	63	110.65	111.50	-50	2,484	-2.01%
2019/07/25	125	107.98	22	108.34	110.50	103	2,336	4.41%	大買/鉅額交易
2019/07/24	13	100.35	14	98.96	100.50	-1	2,174	-0.05%
2019/07/23	101	99.64	11	99.12	98.60	90	2,210	4.07%	大買/
2019/07/22	21	97.10	7	96.06	97.70	14	2,208	0.63%
2019/07/19	8	95.98	17	95.56	94.50	-9	2,280	-0.39%
2019/07/18	16	93.71	0	0.00	93.80	16	2,381	0.67%
2019/07/17	0	0.00	14	93.96	93.70	-14	2,513	-0.56%
2019/07/16	9	94.92	0	0.00	94.40	9	2,644	0.34%
2019/07/15	4	93.45	0	0.00	93.30	4	2,751	0.15%
2019/07/12	5	94.08	5	93.72	93.10	0	2,827	0.00%
2019/07/11	0	0.00	4	92.50	92.80	-4	2,858	-0.14%
2019/07/10	5	92.46	4	92.23	92.50	1	2,971	0.03%
2019/07/09	8	93.30	37	93.41	92.30	-29	2,992	-0.97%
2019/07/08	22	95.80	37	95.29	95.70	-15	2,971	-0.50%
2019/07/05	16	95.29	8	95.00	95.20	8	2,990	0.27%
2019/07/04	7	94.50	27	94.95	94.70	-20	3,007	-0.67%
2019/07/03	23	94.80	31	95.67	94.40	-8	3,066	-0.26%
2019/07/02	5	95.94	13	97.44	96.30	-8	3,082	-0.26%
2019/07/01	27	96.14	2	97.30	96.10	25	3,073	0.81%
2019/06/28	0	0.00	6	91.75	91.50	-6	3,029	-0.20%
2019/06/27	5	92.96	0	0.00	92.60	5	3,035	0.16%
2019/06/25	1	93.50	9	93.13	91.80	-8	3,033	-0.26%
2019/06/24	0	0.00	47	93.63	93.60	-47	3,021	-1.56%
2019/06/21	11	96.78	41	96.77	94.00	-30	3,014	-1.00%
2019/06/20	26	96.23	3	95.60	97.10	23	2,979	0.77%
2019/06/19	9	95.19	0	0.00	95.40	9	2,962	0.30%
2019/06/18	4	93.35	27	94.11	92.30	-23	2,949	-0.78%
2019/06/17	28	92.84	3	93.00	93.20	25	2,940	0.85%
2019/06/14	2	92.95	2	93.05	93.20	0	2,938	0.00%
2019/06/13	0	0.00	1	93.60	93.60	-1	2,955	-0.03%
2019/06/12	1	94.80	0	0.00	94.70	1	2,958	0.03%
2019/06/11	0	0.00	11	95.10	94.40	-11	2,967	-0.37%
2019/06/10	16	93.17	1	91.70	95.00	15	2,989	0.50%
2019/06/06	4	90.88	0	0.00	91.10	4	2,970	0.13%
2019/06/05	2	90.80	0	0.00	91.20	2	2,973	0.07%
2019/06/04	2	91.15	0	0.00	90.70	2	2,991	0.07%
2019/06/03	0	0.00	1	90.50	90.50	-1	3,002	-0.03%
2019/05/31	0	0.00	2	92.60	93.00	-2	3,005	-0.07%
2019/05/30	2	92.80	0	0.00	93.00	2	3,008	0.07%
2019/05/27	2	90.25	6	90.80	90.80	-4	3,003	-0.13%
2019/05/24	3	89.00	1	89.00	89.00	2	3,004	0.07%
2019/05/23	3	88.47	1	86.00	88.70	2	3,011	0.07%
2019/05/22	6	91.67	31	93.29	90.70	-25	2,998	-0.83%
2019/05/20	2	92.00	16	92.13	91.50	-14	3,022	-0.46%
2019/05/17	37	93.42	3	91.60	94.10	34	2,990	1.14%
2019/05/16	22	94.14	7	95.76	92.00	15	2,916	0.51%
2019/05/15	6	100.50	0	0.00	100.00	6	2,776	0.22%
2019/05/14	1	105.00	15	104.10	102.00	-14	2,728	-0.51%
2019/05/13	35	106.21	18	106.11	106.00	17	2,648	0.64%
2019/05/10	2	103.50	23	101.85	102.50	-21	2,571	-0.82%
2019/05/09	17	101.86	31.7	101.68	101.00	-14.7	2,521	-0.58%
2019/05/08	6	100.25	20	99.78	100.00	-14	2,410	-0.58%
2019/05/07	10	101.75	11	100.06	102.50	-1	2,385	-0.04%
2019/05/06	34	100.74	57	101.34	99.20	-23	2,340	-0.98%
2019/05/03	181	105.39	6	103.35	104.50	175	2,271	7.71%	大買/鉅額交易
2019/05/02	21	102.24	33	100.71	101.50	-12	2,185	-0.55%
2019/04/30	14	100.03	3	98.70	100.50	11	2,155	0.51%
2019/04/29	12	100.20	0	0.00	99.40	12	2,095	0.57%
2019/04/26	3	100.23	3	101.00	101.00	0	2,042	0.00%
2019/04/25	4	105.88	2	107.50	104.00	2	1,984	0.10%
2019/04/24	1	107.50	81	104.30	103.50	-80	1,889	-4.23%
2019/04/23	0	0.00	168	103.96	103.00	-168	1,773	-9.47%	大賣/鉅額交易
2019/04/22	10	100.64	122	100.80	105.00	-112	1,642	-6.82%	大賣/鉅額交易
2019/04/19	49	94.70	148	95.32	95.60	-99	1,505	-6.58%	大賣/
2019/04/18	25	91.61	10	92.54	90.10	15	1,385	1.08%
2019/04/17	10	91.50	33	91.12	90.00	-23	1,309	-1.76%
2019/04/16	36	89.17	53	87.75	91.00	-17	1,269	-1.34%
2019/04/15	43	87.04	1	85.90	86.60	42	1,155	3.63%
2019/04/12	17	83.87	1	84.30	84.10	16	1,136	1.41%
2019/04/11	2	84.25	18	86.11	83.70	-16	1,129	-1.42%
2019/04/10	19	86.58	14	85.75	87.10	5	1,100	0.45%
2019/04/09	25	87.54	24	86.98	86.70	1	1,077	0.09%
2019/04/08	12	84.83	7	83.97	86.70	5	1,004	0.50%
2019/04/03	4	83.83	5	83.72	83.20	-1	964	-0.10%
2019/04/02	5	83.00	9	82.80	83.10	-4	951	-0.42%
2019/04/01	7	83.29	15	83.06	82.30	-8	943	-0.85%
2019/03/29	15	82.45	1	82.10	82.50	14	933	1.50%
2019/03/28	20	81.80	2	82.30	81.80	18	932	1.93%
2019/03/27	4	82.05	4	81.75	81.40	0	934	0.00%
2019/03/26	1	81.10	0	0.00	81.10	1	934	0.11%
2019/03/25	2	80.45	9	80.51	80.30	-7	945	-0.74%
2019/03/22	10	82.81	27	83.03	82.00	-17	940	-1.81%
2019/03/21	32	82.05	8	82.16	82.50	24	935	2.57%
2019/03/20	1	81.40	6	81.80	81.50	-5	939	-0.53%
2019/03/19	4	81.40	23	81.40	81.10	-19	966	-1.97%
2019/03/18	28	82.27	2	81.35	81.50	26	972	2.67%
2019/03/15	0	0.00	11	80.50	80.60	-11	962	-1.14%
2019/03/14	105	82.56	104.1	81.54	80.70	0.9	972	0.09%	大買/大賣/
2019/03/13	10	81.65	13	81.98	82.30	-3	973	-0.31%
2019/03/12	9	79.58	22	79.48	80.00	-13	951	-1.37%
2019/03/11	15	79.07	1.7	78.81	79.10	13.3	964	1.38%
2019/03/08	13	77.55	4	77.35	78.00	9	986	0.91%
2019/03/07	6	80.05	21	80.33	79.30	-15	981	-1.53%
2019/03/06	18	80.41	1	80.20	81.30	17	991	1.71%
2019/03/05	8.1	79.53	2	79.90	79.90	6.1	1,013	0.60%
2019/03/04	4	80.50	28	79.73	80.00	-24	1,009	-2.38%
2019/02/27	16	81.24	7	80.40	80.30	9	1,010	0.89%
2019/02/26	0	0.00	20.1	82.76	82.20	-20.1	1,017	-1.98%
2019/02/25	29	83.24	35	82.08	83.40	-6	1,043	-0.58%
2019/02/22	15	84.81	12	83.35	82.10	3	1,049	0.29%
2019/02/21	14.1	84.03	56	83.33	84.00	-41.9	1,037	-4.04%
2019/02/20	39	84.57	53	84.45	84.40	-14	1,010	-1.39%
2019/02/19	72	82.60	7	83.96	85.20	65	975	6.66%
2019/02/18	11	80.85	29	80.46	80.80	-18	912	-1.97%
2019/02/15	29	81.19	110	80.06	79.60	-81	900	-9.00%	大賣/
2019/02/14	0	0.00	88	80.64	79.70	-88	887	-9.92%
2019/02/13	15	81.51	78	80.92	80.50	-63	877	-7.18%
2019/02/12	1	80.60	8	80.84	81.00	-7	879	-0.80%
2019/02/11	11	81.75	50	81.73	81.30	-39	868	-4.49%
2019/01/30	3	80.50	9.7	79.20	79.50	-6.7	840	-0.80%
2019/01/29	5	78.92	13	78.75	79.00	-8	819	-0.98%
2019/01/28	0	0.00	5	78.86	78.40	-5	817	-0.61%
2019/01/25	3	78.67	19	78.49	78.70	-16	815	-1.96%
2019/01/24	4	78.05	25	77.91	78.40	-21	818	-2.57%
2019/01/23	3	77.97	98	77.55	77.50	-95	818	-11.60%
2019/01/22	3	78.47	18	78.55	78.00	-15	815	-1.84%
2019/01/21	6	79.68	31	79.16	77.80	-25	810	-3.08%
2019/01/18	13	79.42	19	79.47	79.30	-6	817	-0.73%
2019/01/17	131	79.81	20	79.05	80.20	111	813	13.64%	大買/鉅額交易
2019/01/16	30	79.54	2	78.30	80.30	28	800	3.50%
2019/01/15	6	78.05	5	77.48	78.10	1	781	0.13%
2019/01/14	7	77.71	3	77.80	77.20	4	778	0.51%
2019/01/11	3	76.53	1	76.50	76.20	2	772	0.26%
2019/01/10	1	76.80	11	76.85	76.00	-10	776	-1.29%
2019/01/09	11	79.24	10	77.95	77.10	1	769	0.13%
2019/01/08	11	77.67	8	76.45	78.20	3	762	0.39%
2019/01/07	8	76.68	5	76.70	76.80	3	756	0.40%
2019/01/04	8	76.10	14	76.20	75.20	-6	759	-0.79%
2019/01/03	12	77.51	0	0.00	77.50	12	755	1.59%
2019/01/02	1	77.70	7	77.59	77.60	-6	754	-0.80%
2018/12/28	7	76.89	3	75.53	76.90	4	764	0.52%
2018/12/27	5	76.16	2	76.25	75.90	3	771	0.39%
2018/12/26	1	76.30	1	75.10	74.80	0	770	0.00%
2018/12/25	0	0.00	6	76.37	76.50	-6	768	-0.78%
2018/12/24	32	77.73	11	76.95	77.90	21	770	2.73%
2018/12/22	4	77.08	7	76.69	77.30	-3	786	-0.38%
2018/12/21	14	76.24	0	0.00	77.00	14	782	1.79%
2018/12/19	0	0.00	3	76.40	76.20	-3	764	-0.39%
2018/12/18	2	77.15	3	76.17	76.10	-1	759	-0.13%
2018/12/17	0	0.00	26	79.83	78.70	-26	742	-3.50%
2018/12/14	63	80.69	5	79.60	80.00	58	736	7.88%
2018/12/13	7	80.11	25	79.07	80.00	-18	722	-2.49%
2018/12/12	106	80.20	4	79.70	79.70	102	715	14.25%	大買/鉅額交易
2018/12/11	11	78.27	2	78.50	78.60	9	684	1.32%
2018/12/10	0	0.00	19	78.01	77.30	-19	671	-2.83%
2018/12/07	21	78.44	0	0.00	78.90	21	658	3.19%
2018/12/06	2	77.25	2	75.90	77.10	0	638	0.00%
2018/12/05	20	79.48	4	79.20	78.20	16	619	2.58%
2018/12/04	28	80.77	2	80.10	80.40	26	602	4.32%
2018/12/03	5	81.02	104	80.41	79.90	-99	585	-16.91%	大賣/
2018/11/30	243	78.78	4	77.80	78.70	239	555	43.05%	大買/鉅額交易
2018/11/29	5	78.96	18	78.81	77.70	-13	532	-2.44%
2018/11/28	21	77.07	0	0.00	77.80	21	503	4.17%
2018/11/26	31	75.37	2	73.40	75.30	29	456	6.35%
2018/11/23	0	0.00	237.4	75.01	74.50	-237.4	446	-53.21%	大賣/鉅額交易
2018/11/22	155	75.35	101	75.11	74.80	54	418	12.90%	大買/大賣/
2018/11/21	21	73.77	4	73.20	73.50	17	383	4.44%
2018/11/20	32	72.65	0	0.00	72.30	32	357	8.95%
2018/11/19	0	0.00	1	70.50	70.50	-1	344	-0.29%
2018/11/16	7	71.03	104	70.63	70.00	-97	345	-28.07%	大賣/
2018/11/15	12	70.39	0	0.00	70.50	12	344	3.48%
2018/11/13	0	0.00	3	69.60	70.40	-3	346	-0.87%
2018/11/12	8	70.79	3	70.77	70.80	5	349	1.43%
2018/11/09	2	70.95	0	0.00	70.80	2	354	0.56%
2018/11/06	0	0.00	1	68.00	67.80	-1	367	-0.27%
2018/10/30	1	68.30	0	0.00	68.30	1	370	0.27%
2018/10/29	0	0.00	1	67.70	68.00	-1	378	-0.26%
2018/10/26	1	70.60	3	67.67	67.80	-2	384	-0.52%
2018/10/25	3	69.97	2	70.55	70.30	1	375	0.27%
2018/10/24	0	0.00	1	73.00	72.80	-1	374	-0.27%
2018/10/23	0	0.00	1	74.00	72.90	-1	380	-0.26%
2018/10/22	1	73.50	0	0.00	73.50	1	374	0.27%
2018/10/16	2	72.00	1	72.10	72.00	1	404	0.25%
2018/10/15	0	0.00	1	70.50	70.50	-1	433	-0.23%
2018/10/12	4	69.85	4	68.05	70.70	0	482	0.00%
2018/10/11	5	66.90	19	65.93	67.50	-14	555	-2.52%
2018/10/09	3	72.00	10	71.76	71.50	-7	596	-1.17%
2018/10/08	16	74.64	18	75.22	73.00	-2	713	-0.28%
2018/10/05	14	73.82	7	72.84	74.70	7	750	0.93%
2018/10/04	6	74.60	1	74.50	74.60	5	740	0.67%
2018/10/03	2	74.70	2	74.10	74.50	0	740	0.00%
2018/10/02	0	0.00	11	73.75	74.90	-11	740	-1.49%
2018/10/01	10	74.83	1	74.70	74.70	9	741	1.21%
2018/09/28	6	72.00	2	71.50	72.50	4	723	0.55%
2018/09/27	4	72.00	0	0.00	71.40	4	724	0.55%
2018/09/26	0	0.00	1	71.30	71.40	-1	726	-0.14%
2018/09/25	3	72.00	1	72.00	72.00	2	734	0.27%
2018/09/21	26	71.34	0	0.00	72.00	26	751	3.46%
2018/09/18	2	71.25	0	0.00	71.30	2	758	0.26%
2018/09/12	0	0.00	1	68.60	68.60	-1	765	-0.13%
2018/09/10	0	0.00	1	69.20	69.10	-1	781	-0.13%
2018/09/07	0	0.00	2	69.00	70.50	-2	782	-0.26%
2018/09/06	1	71.10	1	70.50	70.50	0	782	0.00%
2018/09/04	13	73.12	9	72.42	72.80	4	823	0.49%
2018/09/03	8	72.69	1	72.50	72.00	7	825	0.85%
2018/08/31	0	0.00	7	71.44	71.50	-7	827	-0.85%
2018/08/30	8	72.40	1	71.60	71.60	7	832	0.84%
2018/08/29	2	70.10	4	69.85	70.10	-2	837	-0.24%
2018/08/28	0	0.00	2	70.20	69.90	-2	849	-0.24%
2018/08/27	0	0.00	4	68.93	69.20	-4	878	-0.46%
2018/08/24	8	68.53	0	0.00	68.30	8	907	0.88%
2018/08/21	1	68.90	0	0.00	68.90	1	903	0.11%
2018/08/20	1	69.60	1	69.30	69.60	0	904	0.00%
2018/08/17	2	69.65	13	70.40	69.10	-11	902	-1.22%
2018/08/16	12	69.29	0	0.00	69.50	12	896	1.34%
2018/08/06	0	0.00	12	75.38	75.00	-12	848	-1.41%
2018/08/03	6	76.35	14	75.97	76.20	-8	846	-0.95%
2018/08/02	6	74.27	0	0.00	74.10	6	839	0.71%
2018/08/01	5	74.62	4	73.78	75.90	1	830	0.12%
2018/07/31	5	74.70	0	0.00	73.80	5	826	0.60%
2018/07/27	0	0.00	1	75.90	75.40	-1	820	-0.12%
2018/07/26	1	77.30	19	77.08	75.90	-18	815	-2.21%
2018/07/25	17	75.61	2	75.80	75.90	15	807	1.86%
2018/07/24	2	76.20	10	75.00	76.40	-8	809	-0.99%
2018/07/23	2	75.80	29	76.60	75.00	-27	807	-3.34%
2018/07/20	24	79.85	5	78.20	80.10	19	795	2.39%
2018/07/19	0	0.00	81	81.26	78.60	-81	770	-10.51%
2018/07/18	4	84.33	0	0.00	83.50	4	725	0.55%
2018/07/17	4	85.45	0	0.00	82.30	4	653	0.61%
2018/07/16	25	82.66	0	0.00	84.10	25	602	4.15%
2018/07/13	1	80.80	30	79.27	79.90	-29	481	-6.02%
2018/07/03	0	0.00	4	77.85	76.30	-4	411	-0.97%
2018/06/28	0	0.00	0.6	76.50	76.90	-0.6	384	-0.15%
2018/06/27	0	0.00	44	78.17	77.50	-44	379	-11.60%
2018/06/26	0	0.00	2	77.00	76.50	-2	371	-0.54%
2018/06/22	10	76.00	11	75.98	76.10	-1	359	-0.28%
2018/06/20	10	73.00	0	0.00	74.70	10	358	2.79%
2018/06/15	15	79.67	0	0.00	79.10	15	344	4.36%
2018/06/14	13	79.20	0	0.00	78.90	13	339	3.83%
2018/06/13	64	81.56	22	80.64	79.50	42	335	12.51%
2018/06/11	3	75.80	1	76.60	76.50	2	298	0.67%
2018/05/28	0	0.00	1	68.90	69.00	-1	197	-0.51%
2018/05/24	1	65.40	0	0.00	65.70	1	212	0.47%
2018/05/07	1	63.90	1	64.90	65.20	0	273	0.00%
2018/04/30	0	0.00	3	60.80	60.50	-3	271	-1.10%
2018/04/25	0	0.00	80	61.87	62.00	-80	262	-30.47%
2018/04/24	0	0.00	0.2	64.60	63.00	-0.2	257	-0.08%
2018/04/16	0	0.00	1	70.70	70.60	-1	253	-0.39%
2018/04/03	0	0.00	1	71.10	71.10	-1	296	-0.34%
2018/03/31	0	0.00	1	72.00	72.00	-1	300	-0.33%
2018/03/30	1	72.00	0	0.00	72.00	1	302	0.33%
2018/03/29	0	0.00	1	71.30	71.30	-1	313	-0.32%
2018/03/28	50	72.18	0	0.00	72.30	50	319	15.65%
2018/03/27	50	72.04	0	0.00	72.30	50	321	15.53%
2018/03/23	0	0.00	2	72.05	71.70	-2	319	-0.63%
2018/03/19	1	74.00	0	0.00	73.90	1	342	0.29%
2018/03/16	0	0.00	1	72.00	72.00	-1	343	-0.29%
2018/03/13	30	72.53	22	72.56	72.30	8	350	2.28%
2018/03/05	2	72.80	0	0.00	72.60	2	395	0.51%
2018/03/02	0	0.00	1	72.50	72.50	-1	394	-0.25%
2018/03/01	0	0.00	11	73.48	73.60	-11	390	-2.82%
2018/02/27	11	74.09	51	74.01	74.10	-40	392	-10.18%
2018/02/26	3	74.07	5	74.98	73.90	-2	390	-0.51%
2018/02/23	0	0.00	12	76.71	75.50	-12	381	-3.14%
2018/02/22	11	77.46	0	0.00	77.80	11	373	2.94%
2018/02/21	0	0.00	4	77.33	77.30	-4	371	-1.08%
2018/02/09	1	74.50	6	73.35	74.50	-5	367	-1.36%
2018/02/08	10	74.80	1	75.20	74.00	9	364	2.47%
2018/02/07	0	0.00	6	74.98	75.00	-6	362	-1.66%
2018/02/06	11	73.34	6	74.08	74.10	5	363	1.37%
2018/02/05	0	0.00	8	75.63	77.10	-8	356	-2.24%
2018/02/02	3	77.00	3	76.60	76.90	0	360	0.00%
2018/02/01	4	76.40	1	76.30	76.30	3	377	0.80%
2018/01/31	5	76.20	7	75.80	75.80	-2	404	-0.49%
2018/01/30	7	76.21	0	0.00	75.80	7	407	1.72%
2018/01/29	3	75.20	3	75.60	75.20	0	410	0.00%
2018/01/26	1	76.20	0	0.00	76.20	1	419	0.24%
2018/01/25	1	77.10	3	76.77	76.30	-2	422	-0.47%
2018/01/24	4	77.00	0	0.00	76.60	4	428	0.93%
2018/01/23	0	0.00	2	76.60	76.70	-2	432	-0.46%
2018/01/22	1	78.00	8	77.94	77.30	-7	438	-1.60%
2018/01/19	9	75.62	0	0.00	76.50	9	433	2.07%
2018/01/18	0	0.00	6	76.98	76.50	-6	433	-1.39%
2018/01/17	3	77.00	1	76.40	76.90	2	435	0.46%
2018/01/16	3	77.60	6	77.02	77.30	-3	444	-0.68%
2018/01/15	6	77.02	4	76.50	77.30	2	443	0.45%
2018/01/12	4	76.27	3	76.00	76.50	1	441	0.23%
2018/01/11	3	75.13	1	73.80	75.00	2	438	0.46%
2018/01/10	0	0.00	3	73.07	73.40	-3	452	-0.66%
2018/01/09	3	75.00	1	74.80	74.80	2	453	0.44%
2018/01/08	0	0.00	5	78.88	77.00	-5	448	-1.12%
2018/01/05	7	76.83	0	0.00	77.40	7	445	1.57%
2018/01/03	0	0.00	7	76.77	77.10	-7	456	-1.53%
2018/01/02	8	77.21	0	0.00	77.10	8	455	1.76%