崇越 (5434)-群益金鼎-敦南券商分點個股進出

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

崇越

(5434)

可現股當沖

股價
268.5
漲跌
▲3.0
漲幅
+1.13%
成交量
928張
產業
上市電子通路類股
510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

崇越 (5434)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/06/05	0	0.00	0	268.00	268.50	0	1,955	0.00%
2024/06/03	0	0.00	0.3	264.50	265.00	-0.3	1,990	-0.02%
2024/05/31	0	263.00	0.2	267.00	262.00	-0.1	1,993	-0.01%
2024/05/30	0	0.00	0.2	266.00	268.00	-0.2	1,981	-0.01%
2024/05/29	0.1	266.66	0	0.00	267.50	0.1	1,985	0.01%
2024/05/28	0	0.00	0	265.00	266.00	0	1,996	0.00%
2024/05/27	0	267.50	0.2	268.08	264.50	-0.2	1,992	-0.01%
2024/05/22	0	0.00	1	267.52	270.00	-1	1,960	-0.05%
2024/05/21	7	267.00	0	0.00	268.00	7	1,944	0.36%
2024/05/20	1	272.00	0	0.00	266.00	1	1,942	0.05%
2024/05/17	4	265.40	4.1	268.64	271.00	-0.1	1,910	0.00%
2024/05/16	2	264.01	3	264.83	263.50	-1	1,864	-0.05%
2024/05/15	0	0.00	0.1	261.00	260.00	-0.1	1,841	-0.01%
2024/05/14	1.1	257.67	0	0.00	259.50	1.1	1,837	0.06%
2024/05/10	9	261.00	12	256.50	258.00	-3	1,826	-0.16%
2024/05/09	4	259.00	0	0.00	257.00	4	1,801	0.22%
2024/05/08	0	0.00	2	257.52	262.00	-2	1,787	-0.11%
2024/05/07	12	258.67	6	261.33	263.00	6	1,764	0.34%
2024/05/06	6	250.25	0	0.00	251.00	6	1,696	0.35%
2024/05/03	2	249.50	1.1	252.09	249.50	0.9	1,671	0.05%
2024/05/02	0	247.00	0	247.00	248.00	0	1,633	0.00%
2024/04/30	0	250.50	0	0.00	249.50	0	1,615	0.00%
2024/04/29	0.1	251.00	0	0.00	253.00	0.1	1,607	0.01%
2024/04/26	0	250.00	0	0.00	250.50	0	1,594	0.00%
2024/04/25	2	251.50	2	252.50	248.00	0	1,570	0.00%
2024/04/24	0	0.00	0	255.00	253.50	0	1,555	0.00%
2024/04/23	2	252.50	4.1	254.25	251.50	-2.1	1,532	-0.13%
2024/04/22	1.1	254.09	14	251.14	249.50	-12.9	1,492	-0.86%
2024/04/19	4.2	260.47	14.2	257.45	258.00	-10	1,434	-0.70%
2024/04/18	6	258.92	0	261.00	260.00	6	1,292	0.46%
2024/04/17	16.5	261.38	7.1	265.24	265.00	9.4	1,232	0.76%
2024/04/16	6.2	260.05	9.2	254.76	251.50	-3	1,095	-0.27%
2024/04/15	2	248.00	0	0.00	248.00	2	935	0.21%
2024/04/12	4	246.50	0	0.00	248.50	4	910	0.44%
2024/04/11	5	242.60	0	246.50	242.00	5	886	0.56%
2024/04/10	7	246.29	0.1	245.00	244.50	6.9	866	0.79%
2024/04/09	0	254.41	9.1	254.96	252.00	-9	843	-1.07%
2024/04/08	0.1	256.00	1.1	248.64	254.50	-1	793	-0.13%
2024/04/03	0	0.00	0.1	233.50	239.00	-0.1	736	-0.01%
2024/04/02	1.1	230.98	0.1	235.00	236.00	1	714	0.14%
2024/03/29	0	0.00	0.1	217.00	219.00	-0.1	664	-0.02%
2024/03/21	0.1	219.00	0.2	216.00	219.00	-0.1	608	-0.01%
2024/03/19	0	0.00	1.1	213.91	212.00	-1.1	573	-0.19%
2024/03/18	1	211.00	0	0.00	210.50	1	557	0.18%
2024/03/15	4.1	210.00	0.2	212.50	210.00	3.9	550	0.71%
2024/03/14	0	0.00	5.9	207.45	207.50	-5.9	532	-1.10%
2024/03/13	0	0.00	1	213.50	211.00	-1	514	-0.19%
2024/03/12	1	211.00	0	0.00	211.00	1	499	0.20%
2024/03/11	1	210.50	0.1	210.50	211.00	0.9	490	0.18%
2024/03/08	0	0.00	0.2	210.50	211.00	-0.2	481	-0.03%
2024/03/07	0.1	208.51	0.2	206.17	208.50	0	450	-0.01%
2024/03/05	0	0.00	1	198.00	198.50	-1	419	-0.24%
2024/03/04	1	198.50	3	199.00	196.50	-2	411	-0.49%
2024/03/01	1	197.53	0	0.00	197.50	1	402	0.25%
2024/02/27	1	194.00	0.1	193.50	194.00	0.9	384	0.23%
2024/02/26	0	0.00	0	196.00	196.00	0	380	0.00%
2024/02/23	0	0.00	1	196.00	194.00	-1	381	-0.26%
2024/02/21	0	0.00	9.8	193.36	193.00	-9.8	384	-2.54%
2024/02/16	0	0.00	1.1	194.45	194.00	-1.1	375	-0.28%
2024/02/15	0	0.00	1	194.00	194.00	-1	366	-0.27%
2024/02/05	0	192.50	0.1	192.50	193.00	-0.1	355	-0.03%
2024/02/01	0	0.00	4.3	191.00	191.50	-4.3	352	-1.22%
2024/01/31	1	188.50	0	0.00	187.50	1	351	0.28%
2024/01/30	0	0.00	2	190.00	189.50	-2	350	-0.57%
2024/01/29	7	188.50	0	188.50	188.50	7	355	1.96%
2024/01/23	0	0.00	0.1	185.00	186.00	-0.1	363	-0.03%
2024/01/22	0	0.00	0.2	184.25	184.50	-0.2	364	-0.05%
2024/01/17	0	0.00	0	180.50	181.50	0	362	0.00%
2024/01/11	0	0.00	0.5	182.00	182.50	-0.5	346	-0.14%
2024/01/08	0	181.50	0	0.00	181.50	0	352	0.00%
2023/12/25	0	0.00	1	182.00	182.50	-1	398	-0.25%
2023/12/19	0.1	182.00	0	0.00	183.00	0.1	396	0.03%
2023/12/18	0.1	184.00	0	0.00	183.50	0.1	395	0.02%
2023/12/14	3	184.00	0	0.00	185.00	3	398	0.75%
2023/12/12	0	182.00	0	0.00	183.50	0	395	0.00%
2023/12/11	0	0.00	0.1	182.00	182.50	-0.1	393	-0.01%
2023/12/08	1	182.50	1	182.50	182.00	0	392	0.00%
2023/12/04	0	0.00	1	184.00	183.00	-1	390	-0.26%
2023/11/30	0.1	183.00	0	0.00	183.00	0.1	390	0.01%
2023/11/27	2.1	184.45	0	0.00	182.00	2.1	385	0.54%
2023/11/24	0.1	184.50	0	0.00	184.50	0.1	389	0.03%
2023/11/21	0	0.00	9	186.33	187.00	-9	382	-2.35%
2023/11/17	0	0.00	2	184.50	184.50	-2	377	-0.53%
2023/11/16	1	184.00	0	0.00	184.50	1	379	0.26%
2023/11/15	0	181.50	0	0.00	182.00	0	377	0.01%
2023/11/13	0	0.00	3	179.50	180.00	-3	389	-0.77%
2023/11/10	1	179.50	3	179.00	179.00	-2	393	-0.51%
2023/11/09	0	0.00	3	180.50	181.00	-3	398	-0.75%
2023/11/08	0.1	180.50	0	0.00	181.00	0.1	404	0.02%
2023/11/07	0	0.00	0.1	178.00	178.50	-0.1	397	-0.03%
2023/10/20	0	0.00	1	168.00	169.50	-1	392	-0.26%
2023/10/19	0.1	169.00	0	0.00	169.50	0.1	398	0.03%
2023/10/13	0	0.00	0	169.00	170.00	0	420	0.00%
2023/10/05	0	0.00	0	169.50	168.50	0	416	0.00%
2023/10/04	0.4	164.25	0	0.00	163.50	0.4	414	0.10%
2023/10/03	0	0.00	1	170.50	169.00	-1	389	-0.26%
2023/09/25	0.1	170.00	0	0.00	169.50	0.1	407	0.02%
2023/09/08	1.4	175.29	0	0.00	173.00	1.4	451	0.31%
2023/08/31	0.1	175.00	0	0.00	173.00	0.1	510	0.02%
2023/08/29	1	168.50	0	0.00	168.50	1	510	0.20%
2023/08/21	0.1	168.50	0	0.00	167.00	0.1	537	0.02%
2023/08/17	0.1	170.00	0	0.00	169.50	0.1	521	0.02%
2023/08/15	1	168.50	0	0.00	168.50	1	506	0.20%
2023/08/14	0.2	171.75	0	0.00	169.50	0.2	504	0.04%
2023/08/07	1	178.00	0	0.00	178.00	1	489	0.20%
2023/07/31	1	183.50	0	0.00	179.50	1	467	0.21%
2023/07/24	0.2	184.50	0	0.00	183.50	0.2	467	0.04%
2023/07/14	0	182.00	0	0.00	183.00	0	495	0.00%
2023/07/13	0.4	180.75	0	0.00	179.50	0.4	494	0.08%
2023/07/11	0.2	179.00	0	0.00	179.00	0.2	492	0.04%
2023/07/07	2.1	176.29	0	0.00	175.50	2.1	494	0.42%
2023/07/06	0.3	181.33	0	0.00	179.00	0.3	488	0.06%
2023/07/04	0.2	182.96	0	0.00	180.50	0.2	477	0.04%
2023/06/29	2	181.00	0	0.00	181.50	2	472	0.42%
2023/06/28	0.1	181.50	2	181.00	182.00	-1.9	469	-0.40%
2023/06/27	0.2	184.00	0	0.00	183.50	0.2	465	0.04%
2023/06/26	0.4	183.13	0	0.00	182.00	0.4	459	0.09%
2023/06/19	0	188.50	0	0.00	187.50	0	452	0.00%
2023/06/14	0.1	190.00	0	0.00	188.00	0.1	449	0.02%
2023/06/09	0.6	188.67	0	0.00	187.00	0.6	466	0.13%
2023/06/06	0.2	197.50	0	0.00	197.50	0.2	430	0.05%
2023/06/02	0	0.00	1	201.50	199.00	-1	431	-0.23%
2023/06/01	0	0.00	0.3	197.50	201.00	-0.3	441	-0.07%
2023/05/30	0.1	200.00	0.2	202.00	201.50	-0.1	428	-0.03%
2023/05/29	0.3	198.00	0	0.00	198.00	0.3	417	0.07%
2023/05/25	0	0.00	0.5	190.00	191.00	-0.5	420	-0.11%
2023/05/04	0	186.00	0	0.00	187.50	0	463	0.00%
2023/05/03	0	186.00	0	0.00	185.00	0	467	0.00%
2023/04/25	1.1	185.00	0	0.00	184.00	1.1	453	0.24%
2023/04/24	7	189.79	4	189.50	189.50	3	436	0.69%
2023/04/19	0	0.00	1	190.00	189.00	-1	400	-0.25%
2023/04/18	1	190.50	0	0.00	192.00	1	393	0.25%
2023/04/07	0	0.00	1	190.50	189.50	-1	384	-0.26%
2023/04/06	0	0.00	1	188.50	190.50	-1	385	-0.26%
2023/03/31	0	0.00	0.3	190.50	189.00	-0.3	381	-0.07%
2023/03/24	0	0.00	3.3	188.90	188.00	-3.3	390	-0.86%
2023/03/23	1	188.50	0	0.00	188.50	1	388	0.26%
2023/03/22	0	0.00	1	190.00	189.50	-1	384	-0.26%
2023/03/17	2	184.00	0	0.00	184.50	2	383	0.52%
2023/03/14	0	185.50	1	185.50	185.50	-1	378	-0.26%
2023/03/10	0	193.00	0	0.00	193.50	0	360	0.01%
2023/03/07	2.1	192.86	1	197.00	195.50	1.1	356	0.31%
2023/03/06	0	0.00	2	195.00	195.00	-2	343	-0.58%
2023/03/03	0	188.00	0	0.00	188.00	0	328	0.01%
2023/03/02	0	185.00	1	185.00	185.00	-1	323	-0.30%
2023/03/01	0	183.00	0	0.00	183.00	0	324	0.01%
2023/02/24	0	180.50	0	0.00	180.50	0	322	0.01%
2023/02/23	0	0.00	4	180.75	181.50	-4	318	-1.25%
2023/02/21	1.1	177.02	0	0.00	176.50	1.1	311	0.34%
2023/02/20	0	0.00	1	176.00	176.50	-1	311	-0.32%
2023/02/10	1	171.50	1	173.00	171.50	0	305	0.00%
2023/02/06	1	165.50	0	0.00	165.50	1	296	0.34%
2022/12/30	0	0.00	1	166.00	164.00	-1	333	-0.30%
2022/12/29	0	163.00	0	0.00	163.50	0	331	0.01%
2022/12/21	0	0.00	0	165.50	166.00	0	358	0.00%
2022/12/20	2	164.50	0	0.00	163.50	2	361	0.55%
2022/12/19	0	0.00	1	167.00	169.00	-1	359	-0.28%
2022/12/16	1	164.00	0	0.00	163.00	1	352	0.28%
2022/12/13	2	168.01	1	168.00	168.50	1	349	0.30%
2022/12/12	0	0.00	2	165.00	169.00	-2	348	-0.57%
2022/12/08	1	167.50	1	168.50	169.00	0	361	0.00%
2022/12/07	3	171.33	2	169.25	169.50	1	363	0.28%
2022/12/06	0	171.00	1	171.50	172.50	-1	360	-0.27%
2022/12/01	0.1	169.00	0	0.00	169.50	0.1	362	0.01%
2022/11/23	0	0.00	1	167.00	167.50	-1	356	-0.28%
2022/11/21	1	164.50	0	0.00	164.50	1	356	0.28%
2022/11/18	0	0.00	1	167.00	166.00	-1	359	-0.28%
2022/11/15	0	161.00	0	0.00	161.50	0	352	0.00%
2022/11/11	0	159.50	0	0.00	160.00	0	349	0.00%
2022/11/10	1	157.00	0	0.00	156.50	1	346	0.29%
2022/11/04	1	154.50	0	0.00	155.50	1	352	0.28%
2022/10/28	0	144.00	0	0.00	143.00	0	350	0.00%
2022/09/29	0.1	157.50	0	0.00	157.50	0.1	350	0.01%
2022/09/26	1	160.00	1	161.50	158.00	0	349	0.00%
2022/09/21	0	0.00	1	169.00	166.00	-1	359	-0.28%
2022/09/15	0	0.00	1	168.00	169.00	-1	384	-0.26%
2022/09/13	0	0.00	1	166.00	165.50	-1	381	-0.26%
2022/09/08	0	0.00	1	164.00	164.50	-1	390	-0.26%
2022/09/07	1	155.00	0	0.00	158.00	1	386	0.26%
2022/08/12	1	163.00	0	0.00	163.50	1	425	0.24%
2022/08/11	0.1	164.00	0	0.00	164.00	0.1	420	0.02%
2022/08/10	1	160.00	0	0.00	160.50	1	414	0.24%
2022/08/09	0.1	161.00	0	0.00	161.50	0.1	415	0.01%
2022/08/02	0	0.00	1	156.00	156.00	-1	426	-0.23%
2022/08/01	0.1	158.50	0	0.00	158.50	0.1	425	0.02%
2022/07/27	0.1	152.50	1	151.00	152.50	-1	413	-0.23%
2022/07/26	0	0.00	1.2	148.58	149.00	-1.2	410	-0.29%
2022/07/14	1	136.00	0	0.00	138.50	1	402	0.25%
2022/07/13	0	0.00	0.1	134.50	137.00	-0.1	401	-0.02%
2022/07/08	0	0.00	1	137.00	138.00	-1	428	-0.23%
2022/07/07	1	133.00	0	0.00	134.00	1	423	0.24%
2022/07/06	0.2	131.51	0	0.00	131.00	0.2	425	0.05%
2022/07/05	0	0.00	0.1	132.50	136.50	-0.1	419	-0.02%
2022/07/04	0	0.00	1.3	133.26	135.00	-1.3	415	-0.31%
2022/07/01	0	133.00	0	0.00	133.00	0	416	0.00%
2022/06/30	0.1	138.50	0	0.00	138.00	0.1	412	0.01%
2022/06/28	0.3	143.00	0	0.00	143.00	0.3	401	0.07%
2022/06/27	1	145.00	0	0.00	145.00	1	400	0.25%
2022/06/20	1	154.00	0	0.00	150.00	1	375	0.27%
2022/06/13	0	0.00	4	161.00	161.50	-4	359	-1.11%
2022/06/10	1.1	162.73	0	0.00	163.50	1.1	359	0.31%
2022/05/26	7	163.86	0	0.00	161.50	7	334	2.09%
2022/05/12	0	0.00	8	158.31	156.00	-8	413	-1.93%
2022/05/11	0	0.00	1	159.00	159.50	-1	410	-0.24%
2022/05/10	0	0.00	0	162.50	162.50	0	407	0.00%
2022/05/09	1	165.00	0	0.00	163.00	1	414	0.24%
2022/04/27	1	165.00	0	0.00	164.00	1	454	0.22%
2022/04/26	0	0.00	1	171.50	169.00	-1	455	-0.22%
2022/04/25	1	170.00	0	0.00	170.50	1	463	0.22%
2022/04/14	0	0.00	2	182.00	178.00	-2	532	-0.38%
2022/03/30	0	0.00	1	168.00	168.50	-1	631	-0.16%
2022/03/17	0	0.00	1	171.50	172.00	-1	653	-0.15%
2022/03/16	0	0.00	1	172.00	171.00	-1	650	-0.15%
2022/03/14	1	169.00	0	0.00	170.00	1	642	0.16%
2022/03/09	0	0.00	1	169.50	169.00	-1	637	-0.16%
2022/03/07	1	170.50	0	0.00	172.00	1	628	0.16%
2022/03/04	0	0.00	0.1	176.00	175.50	-0.1	623	-0.01%
2022/02/25	0	0.00	1	172.00	172.00	-1	631	-0.16%
2022/02/24	1	170.50	1	170.00	170.00	0	627	0.00%
2022/02/21	0	0.00	1	178.50	177.50	-1	625	-0.16%
2022/02/18	1	179.97	1	180.00	179.50	0	632	0.00%
2022/02/17	0	176.00	0	175.50	177.00	0	623	0.00%
2022/02/16	0.2	174.97	0	0.00	175.00	0.2	619	0.03%
2022/02/15	6	173.42	2	174.50	171.50	4	614	0.65%
2022/02/14	0	169.00	0	0.00	168.50	0	596	0.01%
2022/02/08	0	0.00	2	168.50	168.50	-2	587	-0.34%
2022/02/07	1	165.00	1	166.00	168.00	0	583	0.00%
2022/01/26	1	163.50	0	0.00	165.00	1	578	0.17%
2022/01/25	1	164.50	2	164.75	165.00	-1	574	-0.17%
2022/01/21	1	164.00	0	0.00	164.50	1	559	0.18%
2022/01/19	4	168.50	4	168.88	169.00	0	550	0.00%
2022/01/18	4	169.63	3	169.00	168.50	1	542	0.18%
2022/01/17	4	169.75	1.1	172.05	171.50	2.9	532	0.55%
2022/01/14	1	164.00	1	167.00	166.00	0	503	0.00%
2022/01/07	0	0.00	0.4	167.14	167.00	-0.4	461	-0.08%
2022/01/06	1	170.50	4	169.75	171.00	-3	446	-0.67%
2022/01/04	2.4	164.38	5.3	165.82	168.00	-3	398	-0.74%
2022/01/03	2	158.00	0	0.00	159.50	2	365	0.55%
2021/12/28	1	156.50	1	157.50	156.50	0	349	0.00%
2021/12/27	0	0.00	3	156.33	156.50	-3	337	-0.89%
2021/12/23	1	152.00	2	153.25	151.50	-1	338	-0.30%
2021/12/22	1	149.50	1	152.00	150.50	0	327	0.00%
2021/12/21	1	151.00	0	0.00	149.50	1	330	0.30%
2021/12/16	0	0.00	1	148.50	148.50	-1	322	-0.31%
2021/12/14	1	146.50	0	0.00	145.00	1	325	0.31%
2021/12/10	0	0.00	1	148.50	148.00	-1	329	-0.30%
2021/12/07	1	147.50	0	0.00	146.00	1	350	0.29%
2021/12/06	0	0.00	1	149.50	149.00	-1	359	-0.28%
2021/12/03	0	0.00	0	148.00	148.50	0	376	0.00%
2021/12/01	0	147.00	0	0.00	148.50	0	441	0.00%
2021/11/29	1	145.00	0	0.00	145.00	1	501	0.20%
2021/11/26	8	147.31	0	0.00	146.50	8	507	1.58%
2021/11/19	1	151.00	5	150.00	149.00	-4	500	-0.80%
2021/11/18	5	151.00	4	152.00	152.00	1	493	0.20%
2021/11/17	0	0.00	2	148.50	150.50	-2	483	-0.41%
2021/11/16	1	145.00	0	0.00	147.00	1	473	0.21%
2021/11/12	1	143.50	0	0.00	144.00	1	465	0.21%
2021/11/11	0	0.00	1	144.00	144.00	-1	470	-0.21%
2021/11/09	1	141.00	0	0.00	141.50	1	467	0.21%
2021/10/21	0	0.00	0.2	140.00	138.00	-0.2	520	-0.04%
2021/10/08	0	0.00	1	137.00	137.50	-1	572	-0.17%
2021/10/01	1.2	133.50	0	0.00	135.00	1.2	585	0.20%
2021/09/28	1	139.00	0	0.00	140.50	1	598	0.17%
2021/09/17	1	143.50	0	0.00	144.00	1	635	0.16%
2021/09/16	0	0.00	1	142.00	143.00	-1	639	-0.16%
2021/09/08	0	0.00	1	139.00	138.50	-1	626	-0.17%
2021/09/07	1	145.50	2	142.50	142.00	-1	613	-0.16%
2021/09/06	5	144.50	2.1	143.24	143.00	2.9	580	0.50%
2021/09/03	0	0.00	12	144.96	145.00	-12	555	-2.16%
2021/09/02	0	0.00	2	134.00	134.00	-2	504	-0.40%
2021/08/27	1	131.50	1	132.50	131.50	0	538	0.00%
2021/08/26	0	0.00	1	132.00	131.00	-1	563	-0.18%
2021/08/24	0	0.00	0.1	130.50	130.50	-0.1	627	-0.02%
2021/08/17	1.6	129.50	0	0.00	128.50	1.6	691	0.23%
2021/08/13	1	130.50	0	0.00	130.50	1	690	0.14%
2021/08/10	0	0.00	1	133.00	133.50	-1	717	-0.14%
2021/08/03	0	0.00	2	135.25	135.00	-2	824	-0.24%
2021/08/02	1	134.50	2.1	133.97	134.50	-1.1	831	-0.13%
2021/07/30	1	130.00	0	0.00	129.50	1	817	0.12%
2021/07/28	0	0.00	1.1	131.91	132.00	-1.1	827	-0.13%
2021/07/23	1	132.50	0	0.00	131.50	1	850	0.12%
2021/07/21	0	0.00	2	129.50	129.50	-2	839	-0.24%
2021/07/13	2	127.25	2	127.50	127.00	0	850	0.00%
2021/07/06	1	130.00	1	130.50	131.00	0	887	0.00%
2021/07/05	2	129.00	1	130.00	129.00	1	888	0.11%
2021/07/02	0	0.00	1	126.00	126.50	-1	900	-0.11%
2021/06/25	0	0.00	0.4	124.50	124.50	-0.4	945	-0.04%
2021/06/21	0	121.00	0	0.00	121.00	0	963	0.00%
2021/06/17	0	123.00	0	0.00	123.00	0	1,007	0.00%
2021/06/10	0	0.00	0.2	124.50	123.50	-0.2	1,108	-0.02%
2021/06/09	1	121.50	0	0.00	122.50	1	1,115	0.09%
2021/06/03	1	124.00	0	0.00	125.00	1	1,101	0.09%
2021/06/02	1	132.50	5	132.50	133.00	-4	1,088	-0.37%
2021/06/01	0	0.00	16	134.13	134.00	-16	1,056	-1.52%
2021/05/31	2	131.00	0	0.00	132.00	2	1,040	0.19%
2021/05/17	1	123.50	1	121.00	125.00	0	1,034	0.00%
2021/05/14	3	126.33	1	127.50	125.00	2	1,014	0.20%
2021/05/13	2	126.50	0	0.00	124.00	2	1,004	0.20%
2021/05/11	2	129.00	1	131.00	129.00	1	974	0.10%
2021/05/07	0	0.00	6	135.00	135.50	-6	956	-0.63%
2021/04/29	1	137.00	0	0.00	136.50	1	1,005	0.10%
2021/04/28	0	0.00	0.5	138.50	138.00	-0.5	1,005	-0.05%
2021/04/26	1	139.00	0	0.00	139.00	1	1,015	0.10%
2021/04/23	0.5	134.50	0	0.00	137.00	0.5	1,010	0.05%
2021/04/15	1	135.00	0	0.00	136.50	1	1,006	0.10%
2021/04/13	0	0.00	1	137.50	135.00	-1	998	-0.10%
2021/04/12	0	0.00	3	137.00	137.50	-3	989	-0.30%
2021/04/09	0	0.00	1	139.50	139.50	-1	977	-0.10%
2021/04/06	5	136.50	0	0.00	135.50	5	915	0.55%
2021/03/31	10	136.50	1	135.00	136.50	9	906	0.99%
2021/03/30	1	135.00	1	136.00	135.50	0	890	0.00%
2021/03/29	8	133.38	0	0.00	133.00	8	861	0.93%
2021/03/23	2	132.50	2	132.50	132.50	0	847	0.00%
2021/03/22	1	134.50	3	132.67	134.50	-2	831	-0.24%
2021/03/19	1	130.50	2	128.75	131.00	-1	797	-0.13%
2021/03/18	0	0.00	2	128.50	129.00	-2	775	-0.26%
2021/03/17	7	129.07	1	128.00	128.00	6	767	0.78%
2021/03/11	2	120.50	0.1	122.00	120.00	1.9	719	0.26%
2021/03/02	10	122.00	0	0.00	121.00	10	691	1.45%
2021/02/22	10	123.00	0	0.00	122.50	10	699	1.43%
2021/02/19	0	123.00	0	0.00	124.00	0	696	0.01%
2021/02/02	2	118.50	2	118.00	120.00	0	754	0.00%
2021/01/29	0.1	120.35	0	0.00	118.50	0.1	760	0.01%
2021/01/25	1	127.00	1	128.00	127.00	0	783	0.00%
2021/01/22	1	126.00	1	126.50	126.00	0	753	0.00%
2021/01/21	0	0.00	1	120.00	121.00	-1	704	-0.14%
2021/01/19	1	122.00	1	122.50	122.00	0	694	0.00%
2021/01/18	0	0.00	1	119.00	120.50	-1	684	-0.15%
2021/01/14	1	120.00	0	0.00	121.00	1	683	0.15%
2021/01/11	1	121.50	0	0.00	121.00	1	675	0.15%
2021/01/08	3	120.00	0	0.00	121.50	3	675	0.44%
2021/01/07	0	0.00	1	120.50	120.00	-1	673	-0.15%
2021/01/06	2	121.25	1	120.00	120.50	1	673	0.15%
2020/12/31	2	119.50	0	0.00	119.50	2	675	0.30%
2020/12/23	0	0.00	7	118.00	118.00	-7	672	-1.04%
2020/12/21	0	0.00	4	118.38	119.00	-4	684	-0.58%
2020/12/17	0	0.00	0.3	119.50	119.50	-0.3	686	-0.05%
2020/12/11	1	120.50	0	0.00	120.00	1	693	0.14%
2020/12/08	0	0.00	5	122.00	122.50	-5	675	-0.74%
2020/12/07	5	123.20	0	0.00	123.50	5	669	0.75%
2020/11/26	0	0.00	1	122.00	122.50	-1	672	-0.15%
2020/11/24	0.2	122.00	0	0.00	123.00	0.2	673	0.03%
2020/11/19	0	0.00	10	122.00	122.00	-10	662	-1.51%
2020/11/17	1	122.00	164	122.00	121.50	-163	660	-24.67%	大賣/鉅額交易
2020/11/16	3	123.67	0	0.00	123.50	3	674	0.44%
2020/11/13	3	124.33	3	125.00	124.00	0	663	0.00%
2020/11/09	174	122.00	0	0.00	122.50	174	632	27.53%	大買/鉅額交易
2020/11/03	1	117.50	1	115.00	117.00	0	630	0.00%
2020/11/02	1	113.00	0	0.00	113.00	1	655	0.15%
2020/10/29	0	0.00	1	115.00	115.00	-1	692	-0.14%
2020/10/16	1	115.50	1	116.50	116.50	0	852	0.00%
2020/10/14	0	0.00	1	116.00	117.00	-1	864	-0.12%
2020/10/08	0	0.00	0.9	115.00	115.00	-0.9	874	-0.10%
2020/10/07	0.2	115.00	0	0.00	115.50	0.2	884	0.02%
2020/09/11	0	0.00	1	114.50	115.50	-1	1,154	-0.09%
2020/09/04	0	0.00	2	117.25	118.50	-2	1,178	-0.17%
2020/08/31	0	0.00	2	120.00	120.00	-2	1,202	-0.17%
2020/08/20	1	118.50	0	0.00	120.50	1	1,236	0.08%
2020/08/19	5	126.10	4	125.38	123.50	1	1,222	0.08%
2020/08/10	1	123.50	1	123.50	124.00	0	1,226	0.00%
2020/08/07	1	125.50	1	125.50	125.50	0	1,222	0.00%
2020/08/06	8	127.56	5	127.90	127.00	3	1,221	0.25%
2020/08/05	1	124.00	1	124.00	124.00	0	1,184	0.00%
2020/08/04	0	0.00	2	119.50	119.00	-2	1,163	-0.17%
2020/08/03	2	119.00	0	0.00	118.50	2	1,209	0.17%
2020/07/28	3	119.50	4	120.00	116.50	-1	1,192	-0.08%
2020/07/27	5	117.30	2	117.50	118.50	3	1,152	0.26%
2020/07/24	0	0.00	2	115.00	114.00	-2	1,120	-0.18%
2020/07/23	2	117.00	2	115.50	116.00	0	1,113	0.00%
2020/07/14	2	112.50	0	0.00	111.50	2	1,091	0.18%
2020/07/13	0	0.00	6	112.50	113.00	-6	1,086	-0.55%
2020/07/10	8	114.19	6	113.00	112.00	2	1,085	0.18%
2020/07/09	12	120.21	0	0.00	122.00	12	1,026	1.17%
2020/07/08	9	117.11	2	117.50	117.50	7	967	0.72%
2020/07/07	0	0.00	7	116.71	117.00	-7	955	-0.73%
2020/07/06	7	116.64	1	117.50	117.50	6	942	0.64%
2020/07/03	2	114.50	1	115.00	115.00	1	929	0.11%
2020/06/24	1	109.50	0	0.00	109.50	1	938	0.11%
2020/06/22	0	0.00	9	108.50	109.00	-9	966	-0.93%
2020/06/19	0	0.00	16	107.69	107.50	-16	983	-1.63%
2020/06/16	0	0.00	2	107.50	107.50	-2	1,007	-0.20%
2020/06/12	1	103.50	0	0.00	106.00	1	1,049	0.10%
2020/06/11	1	109.00	0	0.00	106.50	1	1,054	0.09%
2020/06/09	1	110.00	0	0.00	110.50	1	1,068	0.09%
2020/06/04	0	0.00	1	107.00	107.50	-1	1,095	-0.09%
2020/06/01	4	105.50	2.1	106.00	106.00	1.9	1,086	0.18%
2020/05/29	0	0.00	1	105.50	104.00	-1	1,079	-0.09%
2020/05/27	6	105.67	8	105.00	105.00	-2	1,079	-0.19%
2020/05/26	2	106.50	0	0.00	106.50	2	1,092	0.18%
2020/05/22	9	105.00	0	0.00	104.50	9	1,079	0.83%
2020/05/15	1	100.50	0	0.00	102.50	1	1,055	0.09%
2020/05/14	0	0.00	3	102.50	101.00	-3	1,053	-0.28%
2020/05/11	2	103.50	0.1	104.50	104.00	1.9	1,061	0.18%
2020/05/04	1	100.50	0	0.00	100.50	1	1,022	0.10%
2020/04/30	0	0.00	1	102.50	103.00	-1	1,030	-0.10%
2020/04/29	4	99.95	4	100.38	100.00	0	1,032	0.00%
2020/04/27	0	0.00	2	98.50	98.50	-2	1,079	-0.19%
2020/04/23	1	96.00	0	0.00	96.40	1	1,089	0.09%
2020/04/16	1	96.50	0	0.00	96.50	1	1,140	0.09%
2020/04/13	1	93.90	0	0.00	93.80	1	1,138	0.09%
2020/04/01	1	90.60	0	0.00	91.40	1	1,102	0.09%
2020/03/31	3	89.70	0	0.00	90.60	3	1,095	0.27%
2020/03/30	0	0.00	1	88.60	89.20	-1	1,081	-0.09%
2020/03/27	3	88.10	0	0.00	88.00	3	1,063	0.28%
2020/03/26	2	84.00	66	85.78	86.80	-64	1,037	-6.17%
2020/03/25	77	85.19	21	85.81	84.30	56	1,019	5.49%
2020/03/24	23	81.46	1	81.40	82.20	22	1,006	2.19%
2020/03/20	12	79.48	4	79.95	80.50	8	992	0.81%
2020/03/19	2	77.90	1	75.80	75.60	1	987	0.10%
2020/03/18	0	0.00	1	85.20	84.00	-1	959	-0.10%
2020/03/13	1	90.00	0	0.00	92.30	1	998	0.10%
2020/03/09	0.2	100.50	0	0.00	100.00	0.2	1,035	0.02%
2020/03/04	0	0.00	3	103.00	103.00	-3	1,029	-0.29%
2020/02/27	0.1	104.50	0	0.00	104.00	0.1	1,059	0.01%
2020/02/25	5	105.40	0	0.00	105.50	5	1,085	0.46%
2020/02/18	1	110.00	0	0.00	108.00	1	1,121	0.09%
2020/02/17	0	109.50	3	109.33	109.50	-3	1,103	-0.27%
2020/02/13	1	110.00	0	0.00	110.00	1	1,099	0.09%
2020/02/12	2	109.75	1	109.50	110.50	1	1,103	0.09%
2020/02/11	2	107.50	0	0.00	108.00	2	1,088	0.18%
2020/02/10	1	105.50	1	106.50	106.00	0	1,092	0.00%
2020/02/07	1	105.50	0	0.00	106.00	1	1,094	0.09%
2020/02/06	0	0.00	1	108.00	109.50	-1	1,087	-0.09%
2020/02/05	2	106.50	2	106.75	107.00	0	1,084	0.00%
2020/01/31	1	106.00	0	0.00	108.00	1	1,059	0.09%
2020/01/30	6	105.58	0	0.00	104.00	6	1,051	0.57%
2020/01/20	0	0.00	1	114.00	114.00	-1	1,015	-0.10%
2020/01/16	3	113.17	6	112.83	113.50	-3	1,012	-0.30%
2020/01/14	0	0.00	12	109.13	110.00	-12	1,001	-1.20%
2020/01/13	0	0.00	90	108.08	108.00	-90	1,029	-8.74%
2020/01/10	76	108.30	1	109.00	108.00	75	1,065	7.04%
2020/01/09	5	105.50	6	104.58	105.50	-1	1,042	-0.10%
2020/01/08	0	0.00	1	103.00	102.50	-1	1,067	-0.09%
2020/01/07	0	0.00	1	104.00	104.00	-1	1,097	-0.09%
2019/12/31	11	105.50	0	0.00	105.50	11	1,112	0.99%
2019/12/27	1	108.00	0	0.00	108.00	1	1,105	0.09%
2019/12/26	13	107.00	0	0.00	107.50	13	1,144	1.14%
2019/12/25	0	0.00	2	107.50	107.50	-2	1,163	-0.17%
2019/12/24	2	106.50	1	106.50	107.00	1	1,169	0.09%
2019/12/20	2	108.00	0	0.00	108.50	2	1,173	0.17%
2019/12/19	2	107.75	0	0.00	107.50	2	1,181	0.17%
2019/12/16	0	0.00	11	110.77	109.50	-11	1,170	-0.94%
2019/12/13	0	0.00	1	109.00	110.00	-1	1,174	-0.09%
2019/12/12	13	110.04	11	111.23	109.50	2	1,186	0.17%
2019/12/11	10	111.00	7	108.07	111.00	3	1,160	0.26%
2019/12/10	9	105.89	2	106.50	105.50	7	1,120	0.62%
2019/12/09	1	108.50	53	106.75	108.50	-52	1,112	-4.68%
2019/12/06	52	105.32	7	105.07	105.00	45	1,068	4.21%
2019/12/02	2	99.85	0	0.00	99.70	2	1,018	0.20%
2019/11/28	0	0.00	1	99.90	99.90	-1	1,016	-0.10%
2019/11/26	0	0.00	1	102.00	100.00	-1	1,021	-0.10%
2019/11/25	2	100.75	0	0.00	101.00	2	1,000	0.20%
2019/11/21	0	0.00	5	101.00	100.00	-5	976	-0.51%
2019/11/20	0	0.00	2	98.10	98.50	-2	932	-0.21%
2019/11/14	1	97.50	0	0.00	97.70	1	963	0.10%
2019/11/07	0	0.00	1	98.70	98.70	-1	1,031	-0.10%
2019/10/31	0	0.00	1	96.90	97.00	-1	1,035	-0.10%
2019/10/30	2	94.95	0	0.00	96.00	2	1,059	0.19%
2019/10/25	1	97.10	0	0.00	96.80	1	1,033	0.10%
2019/10/22	3	98.03	0	0.00	98.30	3	1,014	0.30%
2019/10/21	4	98.55	4	98.15	98.30	0	1,033	0.00%
2019/10/15	0	0.00	1	99.40	99.90	-1	947	-0.11%
2019/10/14	0	0.00	1	98.00	97.60	-1	920	-0.11%
2019/10/02	1	97.50	0	0.00	96.40	1	886	0.11%
2019/10/01	0	0.00	2	96.80	97.50	-2	843	-0.24%
2019/09/27	0	0.00	1	95.20	95.50	-1	823	-0.12%
2019/09/25	0	0.00	1	95.30	95.20	-1	819	-0.12%
2019/09/24	2	96.40	2	97.00	95.20	0	816	0.00%
2019/09/18	2	95.10	20	96.27	95.30	-18	788	-2.28%
2019/09/17	20	95.03	0	0.00	95.50	20	771	2.59%
2019/09/09	1	93.00	0	0.00	93.00	1	732	0.14%
2019/09/06	1	93.30	0	0.00	93.20	1	731	0.14%
2019/09/05	0	0.00	23	94.11	93.80	-23	730	-3.15%
2019/09/04	23	93.38	2	93.70	93.50	21	725	2.90%
2019/09/03	0	0.00	32	92.61	92.70	-32	714	-4.48%
2019/09/02	32	92.73	0	0.00	92.90	32	709	4.51%
2019/08/20	1	94.50	0	0.00	93.50	1	639	0.16%
2019/08/19	0	0.00	9	94.02	94.20	-9	623	-1.44%
2019/08/16	1	92.40	6	92.58	92.60	-5	608	-0.82%
2019/08/15	0	0.00	5	91.08	91.70	-5	591	-0.84%
2019/08/14	0	0.00	16	91.13	91.40	-16	577	-2.77%
2019/08/05	0	0.00	1	86.00	85.90	-1	534	-0.19%
2019/08/02	0	0.00	1	86.20	86.40	-1	544	-0.18%
2019/07/26	0	0.00	4	85.10	85.00	-4	540	-0.74%
2019/07/25	0	0.00	1	83.40	83.90	-1	540	-0.18%
2019/07/23	4	83.15	0	0.00	83.40	4	545	0.73%
2019/07/12	0	0.00	2	86.10	86.30	-2	539	-0.37%
2019/07/11	4	86.10	2	86.10	86.10	2	545	0.37%
2019/07/08	0	0.00	1	84.30	84.10	-1	542	-0.18%
2019/07/03	1	85.00	0	0.00	84.70	1	560	0.18%
2019/06/27	1	82.90	0	0.00	83.20	1	566	0.18%
2019/06/18	1	81.00	0	0.00	81.20	1	610	0.16%
2019/06/13	0	0.00	1	81.80	81.90	-1	618	-0.16%
2019/06/04	0	0.00	1	81.90	82.10	-1	641	-0.16%
2019/05/30	0	0.00	1	80.70	81.20	-1	654	-0.15%
2019/05/27	2	80.80	0	0.00	81.10	2	651	0.31%
2019/05/23	2	81.70	0	0.00	81.40	2	654	0.31%
2019/05/17	0.1	83.50	0	0.00	83.90	0.1	661	0.02%
2019/05/16	1	84.00	0	0.00	83.30	1	649	0.15%
2019/05/09	1	87.90	0	0.00	86.70	1	631	0.16%
2019/04/26	0	0.00	1	86.60	86.60	-1	557	-0.18%
2019/04/24	0	0.00	6	86.50	86.60	-6	526	-1.14%
2019/04/18	0	0.00	1	84.60	84.20	-1	490	-0.20%
2019/04/03	0	0.00	2	79.90	80.30	-2	434	-0.46%
2019/03/27	0	0.00	9	80.17	80.00	-9	428	-2.10%
2019/03/26	0	0.00	1	79.90	80.00	-1	429	-0.23%
2019/03/25	1	78.80	0.6	79.20	79.00	0.4	427	0.09%
2019/03/22	3	79.60	0	0.00	80.00	3	418	0.72%
2019/03/21	4	78.65	0	0.00	79.90	4	410	0.98%
2019/03/20	2	77.30	1	76.90	77.90	1	384	0.26%
2019/03/19	1	75.50	2	75.50	75.40	-1	374	-0.27%
2019/03/18	0	75.70	0	0.00	75.80	0	376	0.00%
2019/03/12	2	75.45	0	0.00	75.60	2	377	0.53%
2019/03/11	0	0.00	1	75.50	75.20	-1	378	-0.26%
2019/03/05	0	0.00	1	75.90	76.60	-1	397	-0.25%
2019/03/04	1	75.70	0	0.00	75.90	1	397	0.25%
2019/02/26	0	0.00	4	77.10	77.30	-4	397	-1.01%
2019/02/20	0	0.00	3	75.00	74.90	-3	392	-0.76%
2019/02/13	0	0.00	0.5	73.90	73.90	-0.5	402	-0.12%
2019/01/17	0	0.00	1	69.60	69.60	-1	489	-0.20%
2019/01/11	2	70.40	1	70.30	70.40	1	497	0.20%
2019/01/10	1	70.40	0	0.00	70.20	1	498	0.20%
2019/01/02	3	69.97	0	0.00	69.40	3	536	0.56%
2018/12/20	0	0.00	1	71.70	70.60	-1	561	-0.18%
2018/12/13	0	0.00	1	71.30	71.70	-1	582	-0.17%
2018/12/06	2	69.70	0	0.00	69.60	2	580	0.34%
2018/12/03	1	72.30	0	0.00	72.00	1	597	0.17%
2018/11/29	0	0.00	1	70.30	70.30	-1	579	-0.17%
2018/11/22	1	68.20	1	68.20	67.70	0	544	0.00%
2018/11/14	1	66.70	0	0.00	67.30	1	535	0.19%
2018/10/31	0	0.00	1	62.00	64.00	-1	531	-0.19%
2018/10/29	0	0.00	1	60.90	60.70	-1	524	-0.19%
2018/10/25	4	62.75	0	0.00	62.40	4	529	0.76%
2018/10/18	0	0.00	1	66.20	66.20	-1	563	-0.18%
2018/10/17	4	67.00	1	66.80	66.80	3	566	0.53%
2018/10/12	0	0.00	1	68.00	67.80	-1	570	-0.18%
2018/10/11	3	65.40	1	66.00	65.40	2	587	0.34%
2018/10/09	1	69.70	0	0.00	69.60	1	581	0.17%
2018/10/05	0	0.00	2	69.80	69.20	-2	585	-0.34%
2018/10/02	1	71.40	0	0.00	71.50	1	575	0.17%
2018/10/01	0	0.00	12	70.85	71.10	-12	572	-2.10%
2018/09/21	0	0.00	1	70.70	70.30	-1	577	-0.17%
2018/09/20	1	73.20	0	0.00	70.00	1	574	0.17%
2018/09/19	0	0.00	1	73.10	72.90	-1	559	-0.18%
2018/09/10	1	72.00	1	70.00	70.90	0	574	0.00%
2018/08/29	0	0.00	1	78.00	77.80	-1	585	-0.17%
2018/08/27	2	75.60	0	0.00	76.30	2	584	0.34%
2018/08/24	0	0.00	1	75.60	75.60	-1	583	-0.17%
2018/08/22	4	78.00	0	0.00	77.50	4	572	0.70%
2018/08/17	0	0.00	2	78.20	77.80	-2	566	-0.35%
2018/08/16	1	78.40	3	78.70	77.80	-2	560	-0.36%
2018/08/15	2	83.10	4	83.10	83.10	-2	547	-0.37%
2018/08/14	1	83.10	0	0.00	83.10	1	524	0.19%
2018/08/10	0	0.00	2	82.90	82.50	-2	499	-0.40%
2018/08/08	0	0.00	1	83.30	83.00	-1	493	-0.20%
2018/08/07	6	82.70	0	0.00	82.80	6	492	1.22%
2018/08/03	1	82.50	0	0.00	82.60	1	496	0.20%
2018/08/01	0	0.00	6	84.10	83.70	-6	486	-1.23%
2018/07/31	2	83.60	0	0.00	83.90	2	482	0.41%
2018/07/26	2	84.10	0	0.00	83.60	2	450	0.44%
2018/07/25	0	0.00	1	83.20	83.00	-1	439	-0.23%
2018/07/24	0	0.00	1	81.80	82.80	-1	434	-0.23%
2018/07/18	1	81.60	0	0.00	82.00	1	432	0.23%
2018/07/16	2	80.60	0	0.00	80.90	2	405	0.49%
2018/07/10	1	79.60	0	0.00	80.10	1	403	0.25%
2018/07/05	28	81.68	10	81.37	79.30	18	418	4.30%
2018/07/04	4	78.95	22	78.77	79.70	-18	411	-4.37%
2018/07/03	0	0.00	1	79.70	78.90	-1	415	-0.24%
2018/07/02	3	79.77	1	79.40	79.40	2	418	0.48%
2018/06/29	14	80.18	13	79.97	79.90	1	422	0.24%
2018/06/27	1	79.70	1	79.60	79.60	0	428	0.00%
2018/06/26	2	79.00	0	0.00	79.30	2	431	0.46%
2018/06/22	1	79.40	0	0.00	79.40	1	441	0.23%
2018/06/08	0	0.00	1	81.50	81.50	-1	557	-0.18%
2018/06/07	2	83.30	2	82.20	82.20	0	554	0.00%
2018/06/05	1	82.40	6	82.45	82.40	-5	567	-0.88%
2018/06/01	0	0.00	1	82.10	82.10	-1	571	-0.18%
2018/05/31	0	0.00	1	82.30	81.70	-1	573	-0.17%
2018/05/22	34	82.40	12	82.13	82.40	22	613	3.58%
2018/05/21	2	80.90	20	80.92	81.50	-18	632	-2.85%
2018/05/16	2	80.20	0	0.00	80.10	2	653	0.31%
2018/05/14	6	80.72	0	0.00	79.90	6	686	0.87%
2018/05/10	0	0.00	1	80.70	80.40	-1	689	-0.15%
2018/05/08	2	80.10	5	80.50	80.10	-3	699	-0.43%
2018/05/04	7	79.76	0	0.00	79.60	7	718	0.97%
2018/05/02	0	0.00	1	80.10	80.00	-1	734	-0.14%
2018/04/30	1	79.80	0	0.00	80.30	1	751	0.13%
2018/04/26	1	79.60	0	0.00	79.20	1	852	0.12%
2018/04/25	2	80.30	0	0.00	80.40	2	878	0.23%
2018/04/24	2	80.70	10	81.20	80.40	-8	914	-0.87%
2018/04/20	51	84.55	20	84.66	83.80	31	1,003	3.09%
2018/04/19	0	0.00	31	83.55	84.00	-31	1,013	-3.06%
2018/04/12	56	85.33	24	85.23	85.00	32	1,089	2.94%
2018/04/11	4	85.03	37	84.39	85.90	-33	1,097	-3.01%
2018/04/10	1	84.10	0	0.00	83.80	1	1,114	0.09%
2018/04/09	1	85.10	0	0.00	84.40	1	1,127	0.09%
2018/04/02	1	85.80	0	0.00	86.40	1	1,143	0.09%
2018/03/31	0	0.00	0.1	85.80	86.00	-0.1	1,192	-0.01%
2018/03/23	1	84.80	0	0.00	84.80	1	1,204	0.08%
2018/03/21	1	87.50	0	0.00	86.90	1	1,187	0.08%
2018/03/20	0	0.00	1	88.00	88.00	-1	1,152	-0.09%
2018/03/19	33	84.81	8	84.56	83.90	25	1,106	2.26%
2018/03/16	0	0.00	25.9	83.16	83.50	-25.9	1,127	-2.30%
2018/03/09	31	83.01	12	82.82	82.90	19	1,157	1.64%
2018/03/08	6	80.83	22	80.91	80.60	-16	1,153	-1.39%
2018/03/07	1	80.90	0	0.00	80.80	1	1,162	0.09%
2018/03/02	7	81.24	0	0.00	81.10	7	1,209	0.58%
2018/03/01	0	0.00	1	83.10	82.50	-1	1,213	-0.08%
2018/02/27	7	83.37	0	0.00	83.20	7	1,226	0.57%
2018/02/23	11	86.35	5	86.22	84.20	6	1,253	0.48%
2018/02/22	26	85.61	32	84.39	85.70	-6	1,270	-0.47%
2018/02/21	1	83.00	0	0.00	83.00	1	1,320	0.08%
2018/02/12	2	83.00	1	82.90	83.10	1	1,366	0.07%
2018/02/09	2	80.00	0	0.00	82.40	2	1,378	0.15%
2018/02/06	3	79.27	0	0.00	81.10	3	1,385	0.22%
2018/01/25	0	0.00	5	88.80	88.70	-5	1,380	-0.36%
2018/01/24	0	0.00	1	89.60	89.80	-1	1,373	-0.07%
2018/01/23	1	91.00	3	90.70	88.80	-2	1,357	-0.15%
2018/01/22	3	91.37	4	91.30	90.50	-1	1,328	-0.08%
2018/01/18	5	88.16	0	0.00	87.60	5	1,240	0.40%
2018/01/17	0	0.00	6	86.82	89.00	-6	1,202	-0.50%
2018/01/16	6	85.63	5	85.22	87.30	1	1,156	0.09%
2018/01/15	0	0.00	2	84.10	84.10	-2	1,109	-0.18%
2018/01/12	1	83.00	0	0.00	83.80	1	1,098	0.09%
2018/01/11	0	0.00	1	82.50	81.70	-1	1,073	-0.09%
2018/01/10	1	82.40	0	0.00	82.50	1	1,064	0.09%
2018/01/08	2	81.75	1	83.40	81.20	1	1,035	0.10%
2018/01/05	1	83.10	0	0.00	83.00	1	1,021	0.10%
2018/01/03	2	81.50	0	0.00	82.20	2	1,000	0.20%