微星 (2377)-兆豐-高雄券商分點個股進出

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

微星

(2377)

可現股當沖

股價
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
2,635張
產業
上市電腦週邊類股
1228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

微星 (2377)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.2	157.00	0	0.00	155.00	0.2	4,245	0.00%
2024/04/24	0	0.00	0	157.00	158.00	0	4,360	0.00%
2024/04/23	0	0.00	1	155.00	154.50	-1	4,457	-0.02%
2024/04/22	1	153.00	0	0.00	154.00	1	4,454	0.02%
2024/04/19	0.1	155.00	1	154.00	154.00	-0.9	4,449	-0.02%
2024/04/17	0	0.00	0.1	162.00	161.50	-0.1	4,396	0.00%
2024/04/16	6	163.17	7	161.86	161.50	-1	4,521	-0.02%
2024/04/15	1	168.50	0	0.00	167.50	1	4,557	0.02%
2024/04/11	0	0.00	1	173.00	173.00	-1	4,611	-0.02%
2024/04/10	0.2	173.00	2	173.75	172.50	-1.8	4,707	-0.04%
2024/04/09	0.2	173.50	0	0.00	172.50	0.2	4,803	0.00%
2024/04/08	1.7	172.65	0	0.00	171.50	1.7	4,924	0.03%
2024/04/03	4.1	170.13	0	0.00	169.50	4.1	4,998	0.08%
2024/04/01	0.3	170.00	0	0.00	169.50	0.3	5,287	0.01%
2024/03/29	1	169.00	0	0.00	169.50	1	5,643	0.02%
2024/03/26	1	170.00	2	169.00	168.50	-1	6,028	-0.02%
2024/03/25	1	171.00	1	171.50	170.00	0	6,203	0.00%
2024/03/22	0	0.00	2	171.00	171.00	-2	6,244	-0.03%
2024/03/21	0.1	168.00	0	0.00	170.50	0.1	6,262	0.00%
2024/03/20	0.1	170.50	3	170.00	168.50	-2.9	6,265	-0.05%
2024/03/19	1	170.00	0	0.00	170.00	1	6,284	0.02%
2024/03/18	1	171.50	0	0.00	171.50	1	6,294	0.02%
2024/03/15	12	170.38	7	171.86	169.50	5	6,303	0.08%
2024/03/14	2	185.75	2	185.00	186.00	0	6,159	0.00%
2024/03/13	3.1	188.84	10	189.50	189.00	-7	6,190	-0.11%
2024/03/12	1	187.50	1	188.50	188.50	0	6,202	0.00%
2024/03/08	1	188.00	1	188.47	188.00	0	6,321	0.00%
2024/03/07	1	189.50	0	190.00	189.50	1	6,322	0.02%
2024/03/05	0.2	194.00	0	0.00	195.00	0.2	6,508	0.00%
2024/03/04	3	196.83	7	195.21	192.00	-4	6,707	-0.06%
2024/03/01	12	191.92	10	191.65	191.00	2	6,638	0.03%
2024/02/29	0	0.00	0	190.50	191.00	0	6,614	0.00%
2024/02/27	17	190.59	11.1	188.88	187.50	5.9	6,595	0.09%
2024/02/26	5.1	189.39	9	189.00	189.50	-3.9	6,563	-0.06%
2024/02/23	9	192.00	9	192.50	191.50	0	6,535	0.00%
2024/02/22	2	190.00	0	0.00	189.50	2	6,543	0.03%
2024/02/21	2	190.00	5	190.00	190.00	-3	6,497	-0.05%
2024/02/20	1	189.00	0	0.00	192.00	1	6,464	0.02%
2024/02/19	4	189.13	1	190.50	191.00	3	6,477	0.05%
2024/02/16	6	191.50	6	191.58	191.00	0	6,498	0.00%
2024/02/15	19	190.34	44	192.26	193.00	-25	6,484	-0.39%
2024/02/05	22	189.98	3.1	190.34	191.00	19	6,437	0.29%
2024/02/02	26	189.92	8	188.00	189.50	18	6,389	0.28%
2024/01/31	1	182.00	1	181.50	182.00	0	6,271	0.00%
2024/01/30	5	184.40	3	184.17	184.00	2	6,252	0.03%
2024/01/29	4	183.38	2	183.00	183.50	2	6,257	0.03%
2024/01/26	5	181.10	1	181.50	179.50	4	6,257	0.06%
2024/01/25	6	182.75	10	183.50	185.00	-4	6,251	-0.06%
2024/01/24	1	183.50	2	183.75	183.00	-1	6,206	-0.02%
2024/01/23	10	180.85	6	182.00	183.00	4	6,212	0.06%
2024/01/22	13	186.62	27	186.52	186.00	-14	6,127	-0.23%
2024/01/19	8	182.81	3	184.00	184.50	5	6,037	0.08%
2024/01/18	5	180.90	4.3	181.86	179.00	0.7	5,966	0.01%
2024/01/17	19.4	179.80	0	0.00	179.00	19.4	5,868	0.33%
2024/01/16	1	180.50	0	0.00	179.50	1	5,769	0.02%
2024/01/11	2	184.75	0	0.00	184.50	2	5,751	0.03%
2024/01/10	0	0.00	2	175.00	186.00	-2	5,782	-0.03%
2024/01/09	3	190.00	0	0.00	189.50	3	5,649	0.05%
2024/01/08	1	191.00	1	189.50	187.50	0	5,584	0.00%
2024/01/05	1	187.50	0	0.00	186.00	1	5,616	0.02%
2024/01/04	3	186.83	0	0.00	187.50	3	5,597	0.05%
2024/01/03	2	191.50	1	191.50	191.00	1	5,541	0.02%
2024/01/02	1	197.50	1.2	198.33	198.00	-0.2	5,437	0.00%
2023/12/29	2	205.00	5.1	204.07	204.00	-3.1	5,303	-0.06%
2023/12/28	1	200.50	3	200.33	201.50	-2	5,228	-0.04%
2023/12/27	4	200.88	9.1	200.67	200.00	-5.1	5,130	-0.10%
2023/12/26	7	196.50	21	196.52	195.50	-14	4,969	-0.28%
2023/12/25	20.2	191.54	21	192.38	193.00	-0.8	4,679	-0.02%
2023/12/22	1	184.50	10	184.70	184.00	-9	4,482	-0.20%
2023/12/21	9	182.44	1	182.00	181.50	8	4,430	0.18%
2023/12/20	9	186.67	35.1	185.03	184.50	-26.1	4,318	-0.60%
2023/12/19	7	182.00	1	178.50	181.50	6	4,161	0.14%
2023/12/18	10	181.75	0	181.50	180.50	10	4,254	0.23%
2023/12/14	6	180.25	20.1	182.00	181.50	-14.1	4,373	-0.32%
2023/12/13	6	179.50	8	178.81	178.00	-2	4,355	-0.05%
2023/12/12	3.1	177.68	0	0.00	177.00	3.1	4,371	0.07%
2023/12/11	2	179.50	30	179.50	177.00	-28	4,347	-0.64%
2023/12/08	7	180.64	6	181.41	179.00	1	4,322	0.02%
2023/12/07	1.2	177.92	0	0.00	180.00	1.2	4,283	0.03%
2023/12/06	5	177.80	0	0.00	176.50	5	4,292	0.12%
2023/12/05	1	178.00	83	177.55	178.00	-82	4,246	-1.93%
2023/12/04	52	184.06	1	184.00	183.50	51	4,195	1.22%
2023/12/01	13	184.62	16	183.81	185.00	-3	4,174	-0.07%
2023/11/30	16.1	184.47	25	183.70	183.50	-8.9	4,137	-0.22%
2023/11/29	105	181.04	21.2	177.82	181.00	83.8	3,977	2.11%	大買/
2023/11/28	0.1	167.50	0	0.00	168.00	0.1	3,793	0.00%
2023/11/24	1	169.50	3	171.00	169.00	-2	3,877	-0.05%
2023/11/23	1	170.00	2	170.00	169.00	-1	3,910	-0.03%
2023/11/22	11	169.64	0	0.00	169.50	11	3,945	0.28%
2023/11/21	2.2	169.82	0.1	168.00	170.00	2.1	3,984	0.05%
2023/11/20	0.1	165.00	0	0.00	165.00	0.1	3,955	0.00%
2023/11/15	2	168.50	1.1	168.98	168.00	0.9	4,050	0.02%
2023/11/14	2.1	165.71	0	0.00	166.50	2.1	4,055	0.05%
2023/11/13	6.1	167.75	5	169.00	166.00	1.1	4,095	0.03%
2023/11/10	2	173.50	0	0.00	174.50	2	4,072	0.05%
2023/11/08	4	172.75	4	172.50	173.00	0	4,158	0.00%
2023/11/07	0	0.00	1	171.00	171.00	-1	4,217	-0.02%
2023/11/06	2	172.25	0	0.00	172.50	2	4,252	0.05%
2023/11/02	0	0.00	1.1	170.00	170.50	-1.1	4,376	-0.02%
2023/11/01	1	164.50	1.1	166.41	166.00	-0.1	4,382	0.00%
2023/10/31	2	166.25	2	166.50	165.00	0	4,436	0.00%
2023/10/30	2	168.00	2	167.50	168.00	0	4,473	0.00%
2023/10/27	2	168.00	7	166.50	167.50	-5	4,512	-0.11%
2023/10/26	5	162.90	4	162.25	165.50	1	4,539	0.02%
2023/10/25	4	163.75	7	163.79	164.50	-3	4,583	-0.07%
2023/10/24	6	159.67	2.1	159.14	161.00	3.9	4,641	0.08%
2023/10/20	0	0.00	1	155.50	156.50	-1	4,975	-0.02%
2023/10/19	1	157.50	2	158.00	159.00	-1	5,011	-0.02%
2023/10/18	1	160.00	1	162.50	160.50	0	5,081	0.00%
2023/10/17	3	165.00	3	162.33	162.00	0	5,027	0.00%
2023/10/16	2	164.00	4	165.00	164.00	-2	5,103	-0.04%
2023/10/13	3.2	166.33	2	166.00	166.50	1.2	5,241	0.02%
2023/10/12	2	170.00	0	0.00	172.50	2	5,222	0.04%
2023/10/11	6	170.92	3	172.15	168.50	3	5,255	0.06%
2023/10/06	3	167.98	0	0.00	168.00	3	5,371	0.06%
2023/10/05	0	0.00	1.1	165.59	166.50	-1.1	5,393	-0.02%
2023/10/04	0.1	164.00	1	164.50	164.50	-0.9	5,403	-0.02%
2023/10/03	1	168.00	2	167.25	167.00	-1	5,397	-0.02%
2023/10/02	2	168.00	1.2	165.50	167.50	0.8	5,411	0.01%
2023/09/28	7.2	164.65	1	164.50	164.00	6.2	5,399	0.11%
2023/09/27	1	165.50	3	166.83	167.00	-2	5,336	-0.04%
2023/09/26	4	168.88	1	173.00	168.50	3	5,319	0.06%
2023/09/25	0	0.00	5	170.00	170.50	-5	5,312	-0.09%
2023/09/22	8	170.00	4	169.50	171.00	4	5,338	0.07%
2023/09/21	11	173.64	4	173.75	172.50	7	5,321	0.13%
2023/09/20	2.3	174.43	9.1	173.76	175.50	-6.8	5,193	-0.13%
2023/09/19	1	168.00	0	0.00	166.00	1	5,053	0.02%
2023/09/15	4	170.50	2.1	169.54	171.50	2	4,985	0.04%
2023/09/14	0	0.00	1	167.50	168.00	-1	4,955	-0.02%
2023/09/13	1	163.50	3.1	163.81	164.50	-2.1	4,999	-0.04%
2023/09/12	4	165.13	0	165.00	164.50	4	5,076	0.08%
2023/09/11	2	166.00	0	0.00	162.00	2	5,126	0.04%
2023/09/08	2	163.75	0	0.00	163.50	2	5,103	0.04%
2023/09/07	0	0.00	2	164.00	164.50	-2	5,148	-0.04%
2023/09/06	1	164.50	0	0.00	165.00	1	5,245	0.02%
2023/09/05	1	166.50	0.1	166.00	165.00	0.9	5,369	0.02%
2023/09/04	1.1	161.36	0	0.00	161.50	1.1	5,416	0.02%
2023/09/01	1	159.50	0	0.00	159.50	1	5,524	0.02%
2023/08/31	0	159.50	0	0.00	159.50	0	5,528	0.00%
2023/08/30	7	161.71	5	160.50	161.00	2	5,500	0.04%
2023/08/29	0.1	159.95	0	0.00	160.00	0.1	5,599	0.00%
2023/08/28	1.1	161.18	0	0.00	161.50	1.1	5,623	0.02%
2023/08/23	0	169.50	0	0.00	171.50	0	5,724	0.00%
2023/08/22	0	0.00	1.4	171.31	170.00	-1.4	5,923	-0.02%
2023/08/21	0.2	170.48	0	0.00	170.50	0.2	6,044	0.00%
2023/08/17	0	0.00	0.1	179.00	178.50	-0.1	6,018	0.00%
2023/08/16	1	175.50	0.1	176.00	178.50	0.9	5,982	0.02%
2023/08/15	3.3	176.86	1	178.00	176.50	2.3	5,992	0.04%
2023/08/14	0	0.00	4	175.50	178.00	-4	5,997	-0.07%
2023/08/11	0	0.00	1	179.00	179.00	-1	6,022	-0.02%
2023/08/10	1	186.00	3	186.67	187.50	-2	6,054	-0.03%
2023/08/08	5	193.20	0	0.00	192.00	5	6,074	0.08%
2023/08/07	1.1	186.23	0.2	190.02	189.00	0.9	5,999	0.02%
2023/08/04	2	185.50	0	0.00	184.50	2	5,965	0.03%
2023/08/02	0	0.00	1	188.50	186.00	-1	5,916	-0.02%
2023/08/01	2	191.25	0	0.00	190.50	2	5,842	0.03%
2023/07/31	1	195.00	3.1	194.60	194.50	-2.1	5,806	-0.04%
2023/07/28	0	0.00	1	198.00	201.00	-1	5,780	-0.02%
2023/07/27	2	199.00	1	195.50	196.00	1	5,722	0.02%
2023/07/26	5.1	212.09	3	201.83	203.50	2.1	5,669	0.04%
2023/07/25	0	0.00	12	203.54	211.00	-12	5,447	-0.22%
2023/07/24	7.2	192.85	6	189.50	192.00	1.2	5,314	0.02%
2023/07/21	6	190.50	1	191.00	191.50	5	5,238	0.10%
2023/07/20	0	185.50	0	0.00	186.00	0	5,156	0.00%
2023/07/19	14	189.14	17	188.32	187.00	-3	5,111	-0.06%
2023/07/18	12	194.00	19	194.87	193.00	-7	5,022	-0.14%
2023/07/17	12	189.08	3	189.50	188.00	9	4,869	0.18%
2023/07/14	1	185.00	0	0.00	185.00	1	4,804	0.02%
2023/07/13	9	188.22	10.6	188.49	188.00	-1.6	4,744	-0.03%
2023/07/12	5	180.50	1	183.00	182.00	4	4,573	0.09%
2023/07/07	0	0.00	1	172.00	173.00	-1	4,521	-0.02%
2023/07/05	0.2	177.47	8	178.00	176.50	-7.8	4,460	-0.18%
2023/07/04	9	178.50	0	0.00	179.00	9	4,441	0.20%
2023/07/03	1	180.50	9.1	180.44	180.00	-8.1	4,413	-0.18%
2023/06/30	8	174.94	10	172.95	176.50	-2	4,391	-0.05%
2023/06/29	10	174.50	0	0.00	174.00	10	4,391	0.23%
2023/06/19	0	0.00	0.2	175.50	174.00	-0.2	4,228	0.00%
2023/06/16	0	176.00	0	0.00	178.00	0	4,143	0.00%
2023/06/15	6.1	178.32	11	177.68	178.00	-5	4,077	-0.12%
2023/06/13	1.2	180.63	3	181.50	182.50	-1.8	4,144	-0.04%
2023/06/12	2.2	177.09	1	177.00	178.00	1.2	4,104	0.03%
2023/06/09	36.1	183.53	37	186.47	185.00	-1	4,035	-0.02%
2023/06/08	2	180.50	3.3	178.97	180.00	-1.3	3,941	-0.03%
2023/06/07	3	178.33	3.2	177.63	178.50	-0.2	3,889	-0.01%
2023/06/06	0	0.00	3.3	173.33	173.50	-3.3	3,757	-0.09%
2023/06/05	0.1	169.50	5	169.40	173.00	-4.9	3,722	-0.13%
2023/06/02	2.1	170.50	2.4	171.68	171.50	-0.3	3,667	-0.01%
2023/06/01	0.1	165.00	0	0.00	166.00	0.1	3,527	0.00%
2023/05/31	0	0.00	0.1	167.00	166.00	-0.1	3,450	0.00%
2023/05/30	3.1	163.52	2	165.00	164.50	1.1	3,403	0.03%
2023/05/29	2.9	168.24	1	167.50	168.00	1.9	3,362	0.06%
2023/05/26	8	171.06	87.1	168.76	169.50	-79.1	3,353	-2.36%
2023/05/25	11.1	163.31	12	165.29	162.50	-0.9	3,227	-0.03%
2023/05/24	10	158.85	0	0.00	161.00	10	3,077	0.32%
2023/05/23	21	157.52	0	0.00	158.50	21	3,000	0.70%
2023/05/19	6	158.08	0	0.00	157.00	6	2,902	0.21%
2023/05/18	1	158.00	0	0.00	159.00	1	2,854	0.04%
2023/05/17	55	154.13	1	156.00	155.50	54	2,789	1.94%
2023/05/16	7	153.00	7	153.50	154.50	0	2,707	0.00%
2023/05/15	0	0.00	6	151.33	152.00	-6	2,628	-0.23%
2023/05/12	6	146.17	7	143.50	147.50	-1	2,552	-0.04%
2023/05/11	7	146.00	0	0.00	146.50	7	2,510	0.28%
2023/04/19	0	0.00	2	147.00	146.50	-2	2,648	-0.08%
2023/04/14	1	146.00	0	0.00	147.00	1	2,646	0.04%
2023/03/28	0	0.00	0.4	142.59	142.50	-0.4	3,140	-0.01%
2023/03/16	0	0.00	3	142.17	142.50	-3	3,621	-0.08%
2023/02/24	0	0.00	0.2	141.50	137.00	-0.2	3,742	-0.01%
2023/02/23	0.2	143.00	2	143.00	141.50	-1.8	3,716	-0.05%
2023/02/22	0	0.00	2	136.75	136.50	-2	3,685	-0.05%
2023/02/21	0.4	135.00	0	0.00	135.00	0.4	3,705	0.01%
2023/02/20	1	135.00	0	0.00	134.50	1	3,821	0.03%
2023/02/17	1	135.00	0	0.00	135.00	1	3,867	0.03%
2023/02/14	0	0.00	2	133.00	133.00	-2	4,002	-0.05%
2023/02/10	1	129.00	0	0.00	128.50	1	4,052	0.02%
2023/02/08	1	133.00	0	0.00	132.50	1	4,101	0.02%
2023/02/06	0	0.00	1	133.00	132.50	-1	4,090	-0.02%
2023/02/01	0	0.00	1	132.50	134.00	-1	4,086	-0.02%
2023/01/31	0	0.00	0.1	132.50	131.00	-0.1	4,061	0.00%
2023/01/30	0	0.00	4	132.25	133.00	-4	4,018	-0.10%
2023/01/16	0	0.00	1.3	126.77	125.50	-1.3	4,049	-0.03%
2023/01/13	0	0.00	1	127.00	125.50	-1	4,071	-0.02%
2023/01/10	0	0.00	1	126.00	126.50	-1	4,380	-0.02%
2023/01/09	0	0.00	1	125.00	126.00	-1	4,427	-0.02%
2023/01/05	0	0.00	1	123.50	123.50	-1	4,570	-0.02%
2022/12/29	0	0.00	11	118.45	120.00	-11	4,719	-0.23%
2022/12/22	5	117.00	0	0.00	117.50	5	5,012	0.10%
2022/12/20	1	118.50	0	0.00	116.00	1	4,836	0.02%
2022/12/15	5	124.00	5	122.50	123.00	0	4,527	0.00%
2022/12/09	0	0.00	1	119.50	119.00	-1	4,714	-0.02%
2022/12/08	1	115.50	0	0.00	117.50	1	4,769	0.02%
2022/12/07	1	117.00	6	117.75	119.00	-5	4,773	-0.10%
2022/12/06	0	0.00	1	125.00	121.50	-1	4,856	-0.02%
2022/12/05	0	0.00	25	124.90	125.00	-25	4,907	-0.51%
2022/12/02	0	0.00	1	124.50	123.50	-1	4,944	-0.02%
2022/12/01	30	123.50	1	123.50	123.50	29	4,959	0.58%
2022/11/30	11	121.23	10	123.00	123.00	1	4,940	0.02%
2022/11/29	1	122.50	0	0.00	122.00	1	4,906	0.02%
2022/11/28	1	123.50	0	0.00	123.00	1	4,900	0.02%
2022/11/25	5	126.00	0	0.00	125.00	5	4,912	0.10%
2022/11/22	4	122.00	0	0.00	122.00	4	4,866	0.08%
2022/11/18	1	130.50	3	130.67	130.50	-2	4,764	-0.04%
2022/11/16	0	0.00	2	127.00	127.00	-2	4,720	-0.04%
2022/11/10	1	117.00	1	118.00	120.00	0	4,769	0.00%
2022/11/08	0	0.00	2	118.50	118.00	-2	4,936	-0.04%
2022/11/07	0	0.00	6	115.42	116.50	-6	4,985	-0.12%
2022/11/03	0	0.00	4	113.50	113.50	-4	5,027	-0.08%
2022/10/31	6	110.50	0	0.00	109.50	6	5,074	0.12%
2022/10/28	0	0.00	1	111.00	111.00	-1	5,075	-0.02%
2022/10/26	1	111.50	0	0.00	111.00	1	5,125	0.02%
2022/10/24	1	110.00	6	112.83	112.00	-5	5,132	-0.10%
2022/10/21	3	108.00	0	0.00	107.50	3	5,069	0.06%
2022/10/20	1	109.00	0	0.00	111.00	1	5,049	0.02%
2022/10/19	0	0.00	1	110.50	110.00	-1	5,007	-0.02%
2022/10/18	4	112.75	7.1	113.36	108.00	-3.1	4,994	-0.06%
2022/10/17	2	104.00	0	0.00	107.00	2	4,951	0.04%
2022/10/13	0	0.00	0.5	107.00	109.00	-0.5	4,969	-0.01%
2022/10/06	1	108.50	1	110.00	108.00	0	4,953	0.00%
2022/09/29	0.1	107.50	0	0.00	107.50	0.1	4,947	0.00%
2022/09/28	1	107.00	0	0.00	106.50	1	4,846	0.02%
2022/09/27	4	110.00	0	0.00	110.50	4	4,820	0.08%
2022/09/26	2	111.00	0	0.00	111.00	2	4,820	0.04%
2022/09/23	2	115.25	0	0.00	115.00	2	4,842	0.04%
2022/09/22	0	0.00	3	110.50	114.50	-3	4,971	-0.06%
2022/09/21	0	0.00	1.1	115.11	115.00	-1.1	4,936	-0.02%
2022/09/20	8	123.00	18	122.00	122.00	-10	4,805	-0.21%
2022/09/19	10	122.95	10.1	122.60	123.00	-0.1	4,767	0.00%
2022/09/16	1	122.00	1	121.50	121.00	0	4,726	0.00%
2022/09/15	2	123.25	0	123.00	122.50	2	4,724	0.04%
2022/09/14	9	120.67	2	119.25	120.00	7	4,734	0.15%
2022/09/13	0	0.00	15.2	122.43	122.00	-15.2	4,717	-0.32%
2022/09/12	0	0.00	6.1	117.83	117.50	-6.1	4,615	-0.13%
2022/09/08	0	0.00	2.1	114.94	117.00	-2.1	4,606	-0.05%
2022/09/07	6	109.50	8	108.00	110.00	-2	4,552	-0.04%
2022/09/06	1	112.00	0	111.50	111.50	1	4,534	0.02%
2022/09/05	0	0.00	0	112.50	112.50	0	4,543	0.00%
2022/09/02	0.2	112.00	0	0.00	111.00	0.2	4,564	0.00%
2022/09/01	7	113.21	0	0.00	113.00	7	4,536	0.15%
2022/08/30	4	113.88	0	0.00	113.50	4	4,534	0.09%
2022/08/29	2	114.00	1	113.50	114.00	1	4,519	0.02%
2022/08/26	3	116.50	2	117.25	116.50	1	4,516	0.02%
2022/08/25	4	115.00	5	114.50	114.50	-1	4,519	-0.02%
2022/08/24	6	114.00	0	0.00	113.50	6	4,531	0.13%
2022/08/23	2	117.00	2	117.75	116.50	0	4,534	0.00%
2022/08/22	0	0.00	1	116.00	117.50	-1	4,575	-0.02%
2022/08/19	4	116.63	1	116.00	115.50	3	4,580	0.07%
2022/08/18	3	116.00	0	0.00	116.00	3	4,558	0.07%
2022/08/17	1	117.00	6	115.58	116.50	-5	4,558	-0.11%
2022/08/16	2	126.50	7	125.57	127.50	-5	4,451	-0.11%
2022/08/15	6	122.17	13	122.27	124.50	-7	4,322	-0.16%
2022/08/12	11	118.59	3	118.50	118.50	8	4,227	0.19%
2022/08/11	1	114.50	2	116.25	114.00	-1	4,158	-0.02%
2022/08/10	3	113.33	0	0.00	114.00	3	4,114	0.07%
2022/08/09	1	116.50	0	0.00	116.00	1	4,051	0.02%
2022/08/08	6	118.92	4	118.63	119.00	2	4,041	0.05%
2022/08/04	0	0.00	2	113.00	116.00	-2	4,044	-0.05%
2022/07/28	0	0.00	1	116.50	116.00	-1	4,169	-0.02%
2022/07/26	0	0.00	0.1	116.73	113.50	-0.1	4,166	0.00%
2022/07/25	0	0.00	2	117.25	117.00	-2	4,168	-0.05%
2022/07/22	6	115.08	0	0.00	115.00	6	4,157	0.14%
2022/07/21	6	118.92	0	0.00	120.00	6	4,051	0.15%
2022/07/19	0	0.00	1	118.50	118.00	-1	3,927	-0.03%
2022/07/18	0	0.00	2	114.00	115.00	-2	3,857	-0.05%
2022/07/15	2	110.50	0	0.00	111.00	2	3,827	0.05%
2022/07/13	0	0.00	9	108.00	108.00	-9	3,879	-0.23%
2022/07/07	0	0.00	2	103.00	102.00	-2	3,798	-0.05%
2022/07/05	3	102.17	0	0.00	102.00	3	3,772	0.08%
2022/07/04	1	102.50	0	0.00	101.50	1	3,752	0.03%
2022/06/29	0.1	119.00	0	0.00	117.00	0.1	3,516	0.00%
2022/06/28	0.1	123.01	0	0.00	123.50	0.1	3,522	0.00%
2022/06/27	0.2	126.00	0	0.00	125.50	0.2	3,552	0.01%
2022/06/24	0.1	124.50	0	0.00	127.00	0.1	3,540	0.00%
2022/06/23	0	0.00	0.1	125.00	125.00	-0.1	3,510	0.00%
2022/06/22	1.1	122.18	0	0.00	122.00	1.1	3,477	0.03%
2022/06/21	1	127.50	0	0.00	128.50	1	3,559	0.03%
2022/06/20	1	125.50	2	126.00	126.00	-1	3,598	-0.03%
2022/06/17	1	126.50	0	0.00	125.50	1	3,671	0.03%
2022/06/14	0	0.00	1	130.50	129.50	-1	3,698	-0.03%
2022/06/13	0	0.00	2	131.50	131.00	-2	3,676	-0.05%
2022/05/31	1.1	133.98	0	0.00	135.00	1.1	3,891	0.03%
2022/05/30	1	134.50	12	135.50	134.00	-11	3,852	-0.29%
2022/05/27	1	131.00	3.1	132.99	132.00	-2.1	3,793	-0.05%
2022/05/26	38	127.61	30	128.50	128.00	8	3,769	0.21%
2022/05/25	0	0.00	1	126.00	127.50	-1	3,768	-0.03%
2022/05/24	0.1	125.25	0	0.00	124.00	0.1	3,734	0.00%
2022/05/23	0.1	128.00	1	128.50	126.00	-0.9	3,717	-0.02%
2022/05/20	0.1	130.00	0	0.00	129.00	0.1	3,730	0.00%
2022/05/19	1.1	130.82	0	0.00	130.50	1.1	3,707	0.03%
2022/05/18	0.3	130.75	2	130.50	131.00	-1.7	3,695	-0.05%
2022/05/17	1.3	130.40	0.1	130.50	130.50	1.1	3,698	0.03%
2022/05/16	2	129.00	1	127.50	127.50	1	3,696	0.03%
2022/05/13	1	129.50	2	130.00	130.00	-1	3,671	-0.03%
2022/05/12	0	0.00	1	128.52	128.50	-1	3,668	-0.03%
2022/05/11	1	130.00	3	130.00	130.00	-2	3,667	-0.05%
2022/05/10	7	128.07	9	128.61	131.00	-2	3,638	-0.05%
2022/05/09	1.5	128.83	1	128.00	128.50	0.5	3,568	0.01%
2022/05/05	1	126.50	1	127.00	126.00	0	3,553	0.00%
2022/05/03	0.2	123.50	2	122.50	123.50	-1.9	3,558	-0.05%
2022/04/29	1	121.50	0	0.00	121.00	1	3,564	0.03%
2022/04/28	2	120.50	1	120.50	120.50	1	3,532	0.03%
2022/04/26	0	0.00	1	121.00	121.00	-1	3,464	-0.03%
2022/04/25	1	118.50	1	118.50	119.00	0	3,479	0.00%
2022/04/22	4	120.00	0	0.00	120.50	4	3,463	0.12%
2022/04/21	2	122.25	1	122.00	122.50	1	3,464	0.03%
2022/04/20	4	123.88	0	0.00	123.00	4	3,435	0.12%
2022/04/18	2	122.00	0	0.00	122.00	2	3,439	0.06%
2022/04/15	1	121.50	0	0.00	120.50	1	3,467	0.03%
2022/04/11	0	0.00	9	123.28	121.00	-9	3,470	-0.26%
2022/04/08	10	123.05	0	0.00	122.50	10	3,451	0.29%
2022/04/07	2	125.25	3	125.00	125.00	-1	3,458	-0.03%
2022/04/01	0	0.00	1	129.00	130.00	-1	3,459	-0.03%
2022/03/30	0.1	132.50	0	0.00	132.00	0.1	3,366	0.00%
2022/03/29	0	0.00	12	131.50	130.50	-12	3,328	-0.36%
2022/03/28	1	133.50	0	0.00	133.50	1	3,322	0.03%
2022/03/25	0.1	134.50	0	0.00	134.00	0.1	3,339	0.00%
2022/03/24	1.2	132.50	0	0.00	132.50	1.2	3,317	0.04%
2022/03/23	2	137.00	10	137.95	137.00	-8	3,187	-0.25%
2022/03/22	2	137.25	8	137.31	138.50	-6	3,164	-0.19%
2022/03/21	1	140.50	0	0.00	140.50	1	3,096	0.03%
2022/03/15	2	142.00	0	0.00	140.00	2	3,241	0.06%
2022/03/11	0	0.00	1	142.00	142.00	-1	3,357	-0.03%
2022/03/10	3	146.50	1	148.00	147.00	2	3,420	0.06%
2022/03/09	1	143.50	0	0.00	144.00	1	3,433	0.03%
2022/03/08	4	145.75	1	144.00	145.00	3	3,413	0.09%
2022/03/07	9	146.56	2	146.00	145.00	7	3,409	0.21%
2022/03/04	1	153.50	0	0.00	153.00	1	3,456	0.03%
2022/03/02	0	0.00	1	158.50	158.00	-1	3,469	-0.03%
2022/03/01	1	158.50	0	0.00	158.00	1	3,464	0.03%
2022/02/24	0	0.00	1	155.50	156.00	-1	3,460	-0.03%
2022/02/23	0	0.00	0	159.00	158.50	0	3,484	0.00%
2022/02/22	0	0.00	1	155.50	156.00	-1	3,656	-0.03%
2022/02/18	1	159.00	0	0.00	160.00	1	3,767	0.03%
2022/02/17	1	159.00	0	0.00	159.50	1	3,847	0.03%
2022/01/25	0	0.00	1	154.50	154.00	-1	5,559	-0.02%
2022/01/21	0	0.00	4	156.00	156.00	-4	5,616	-0.07%
2022/01/19	1	158.50	0	0.00	158.00	1	5,628	0.02%
2022/01/18	0	0.00	1	159.00	158.50	-1	5,681	-0.02%
2022/01/17	0	156.50	0	0.00	157.50	0	5,663	0.00%
2022/01/13	4	155.25	1	158.50	155.50	3	5,789	0.05%
2022/01/11	0	0.00	6	156.50	156.50	-6	5,883	-0.10%
2022/01/10	1	158.50	0	0.00	160.50	1	5,994	0.02%
2022/01/06	6	160.50	0	0.00	160.50	6	5,972	0.10%
2022/01/05	2	161.00	0	0.00	162.50	2	5,972	0.03%
2022/01/03	1	160.50	0	0.00	160.00	1	6,335	0.02%
2021/12/29	11	162.14	0	0.00	162.00	11	6,431	0.17%
2021/12/28	10	163.25	0	0.00	165.50	10	6,422	0.16%
2021/12/27	0	0.00	1	160.00	160.00	-1	6,377	-0.02%
2021/12/23	1	161.00	1	161.00	161.00	0	6,412	0.00%
2021/12/21	2	162.50	0	0.00	162.00	2	6,507	0.03%
2021/12/20	0	0.00	1	161.00	160.50	-1	6,532	-0.02%
2021/12/17	1.3	163.00	0	0.00	162.50	1.3	6,573	0.02%
2021/12/16	0	0.00	0.1	167.50	165.50	-0.1	6,639	0.00%
2021/12/15	2	163.00	0	0.00	162.00	2	6,620	0.03%
2021/12/14	0	0.00	9	166.11	165.00	-9	6,602	-0.14%
2021/12/13	20	168.63	12	171.04	168.50	8	6,603	0.12%
2021/12/10	1.1	166.41	8	166.50	166.00	-6.9	6,516	-0.11%
2021/12/09	19	168.39	11	167.50	169.00	8	6,489	0.12%
2021/12/08	9	167.44	1	167.50	166.00	8	6,436	0.12%
2021/12/07	0	0.00	12	164.92	165.50	-12	6,373	-0.19%
2021/12/06	1	162.50	2	157.50	163.50	-1	6,329	-0.02%
2021/12/03	1	161.50	0	0.00	161.50	1	6,288	0.02%
2021/12/02	11	165.18	18	162.89	161.00	-7	6,285	-0.11%
2021/12/01	9	163.83	8	163.25	164.50	1	6,292	0.02%
2021/11/30	11	165.45	6	167.42	163.00	5	6,287	0.08%
2021/11/29	4	161.50	91	158.21	161.50	-87	6,225	-1.40%
2021/11/26	0	0.00	2	161.00	162.00	-2	6,210	-0.03%
2021/11/25	2	163.50	0	0.00	163.00	2	6,263	0.03%
2021/11/24	5	162.50	0	0.00	162.50	5	6,286	0.08%
2021/11/23	1	160.00	11	162.36	161.00	-10	6,286	-0.16%
2021/11/22	1	165.50	0	0.00	165.00	1	6,284	0.02%
2021/11/19	6	166.50	3	166.67	166.00	3	6,294	0.05%
2021/11/18	7	162.57	5	168.50	161.00	2	6,244	0.03%
2021/11/17	0	0.00	2	159.75	162.50	-2	6,236	-0.03%
2021/11/16	1	162.50	0	0.00	163.00	1	6,330	0.02%
2021/11/15	3	161.50	4	160.75	161.00	-1	6,365	-0.02%
2021/11/12	4	159.00	3	158.00	158.50	1	6,448	0.02%
2021/11/11	8	164.44	3	164.83	165.00	5	6,326	0.08%
2021/11/10	2	165.50	7	165.86	166.50	-5	6,251	-0.08%
2021/11/09	2	161.00	4	159.13	159.50	-2	5,934	-0.03%
2021/11/08	2	157.00	16	156.38	158.00	-14	5,735	-0.24%
2021/11/05	3	152.83	1	151.00	151.50	2	5,579	0.04%
2021/11/04	3	150.00	0	0.00	152.00	3	5,475	0.05%
2021/11/03	7	143.14	13	144.15	145.00	-6	5,328	-0.11%
2021/11/02	9	144.00	16	143.34	143.50	-7	5,243	-0.13%
2021/11/01	12	141.79	0	0.00	142.00	12	5,174	0.23%
2021/10/29	1	139.50	0	140.50	140.00	1	5,147	0.02%
2021/10/28	1	139.00	2	139.00	139.00	-1	5,179	-0.02%
2021/10/27	1	140.50	24	141.27	140.50	-23	5,198	-0.44%
2021/10/26	8	142.56	8	141.63	142.50	0	5,212	0.00%
2021/10/25	7	140.00	11	140.14	141.00	-4	5,194	-0.08%
2021/10/22	10	140.35	11	139.23	140.50	-1	5,233	-0.02%
2021/10/21	1	142.50	1	140.50	140.50	0	5,261	0.00%
2021/10/20	6	142.50	3	142.50	142.00	3	5,237	0.06%
2021/10/19	4	142.25	1	140.50	142.00	3	5,259	0.06%
2021/10/18	125	145.88	31	145.40	144.00	94	5,279	1.78%	大買/
2021/10/14	3	141.49	1.9	138.57	137.00	1.1	5,113	0.02%
2021/10/13	0.3	138.00	2	139.50	139.00	-1.7	5,117	-0.03%
2021/10/12	3	138.50	3	136.83	136.50	0	5,116	0.00%
2021/10/08	3	138.83	1	139.00	137.00	2	5,020	0.04%
2021/10/07	3	136.00	3	135.50	135.50	0	4,780	0.00%
2021/10/05	5	124.50	0	0.00	128.00	5	4,750	0.11%
2021/10/01	5	127.00	0	0.00	127.00	5	4,784	0.10%
2021/09/30	1	130.00	0	0.00	129.50	1	4,784	0.02%
2021/09/29	0	0.00	1	129.00	129.00	-1	4,771	-0.02%
2021/09/28	3	133.33	0	0.00	131.00	3	4,752	0.06%
2021/09/27	1	140.00	0	0.00	137.50	1	4,746	0.02%
2021/09/23	1	145.00	1.3	146.21	145.00	-0.3	4,712	-0.01%
2021/09/22	0	0.00	1	140.00	139.50	-1	4,684	-0.02%
2021/09/17	1	138.50	0	0.00	139.00	1	4,732	0.02%
2021/09/16	1	139.00	0	0.00	138.50	1	4,844	0.02%
2021/09/15	0	0.00	1	135.00	136.50	-1	4,885	-0.02%
2021/09/14	0	0.00	1	138.50	138.50	-1	4,958	-0.02%
2021/09/13	1	139.00	0	0.00	139.00	1	5,063	0.02%
2021/09/10	0	0.00	1	137.50	138.50	-1	5,085	-0.02%
2021/09/08	1	134.00	5	136.00	135.00	-4	5,213	-0.08%
2021/09/06	2	137.00	2	136.75	136.50	0	5,204	0.00%
2021/09/03	0	0.00	1	136.00	136.00	-1	5,199	-0.02%
2021/09/02	1	134.00	0	0.00	133.50	1	5,201	0.02%
2021/08/30	0	0.00	2	129.00	130.00	-2	5,138	-0.04%
2021/08/27	1	127.00	0.2	128.00	127.50	0.9	5,152	0.02%
2021/08/26	2	128.00	0	0.00	127.50	2	5,216	0.04%
2021/08/25	1	126.50	0	0.00	127.00	1	5,263	0.02%
2021/08/24	1.2	125.43	1	126.50	124.50	0.2	5,282	0.00%
2021/08/23	1	119.00	1	118.00	119.50	0	5,215	0.00%
2021/08/20	4	121.38	1	122.50	122.50	3	5,173	0.06%
2021/08/19	1.1	125.45	0	0.00	123.50	1.1	5,170	0.02%
2021/08/18	2	124.75	3	125.00	126.00	-1	5,135	-0.02%
2021/08/17	2	132.50	2	130.00	129.50	0	5,038	0.00%
2021/08/16	2.1	139.46	2	140.00	139.00	0.1	4,931	0.00%
2021/08/13	12	138.96	0	0.00	137.50	12	4,965	0.24%
2021/08/12	1	141.50	0	0.00	141.50	1	5,069	0.02%
2021/08/11	2	142.50	6	142.33	142.00	-4	5,144	-0.08%
2021/08/09	0	0.00	1	152.50	151.00	-1	5,211	-0.02%
2021/08/06	1	148.00	1	149.50	148.50	0	5,275	0.00%
2021/08/05	0	148.50	0	0.00	147.50	0	5,425	0.00%
2021/08/04	0	0.00	5	152.00	150.00	-5	5,570	-0.09%
2021/08/03	7	147.21	0	0.00	147.50	7	5,683	0.12%
2021/07/30	1	149.00	0	0.00	148.00	1	5,818	0.02%
2021/07/27	0	152.00	0	0.00	150.00	0	6,577	0.00%
2021/07/26	10.2	147.54	21	148.45	148.50	-10.9	6,820	-0.16%
2021/07/23	1	144.50	15.1	143.64	143.00	-14.1	6,867	-0.21%
2021/07/22	1	148.50	1	150.00	146.00	0	6,866	0.00%
2021/07/21	1	150.00	2	145.00	145.50	-1	6,844	-0.01%
2021/07/20	5	150.50	1	151.50	150.00	4	6,846	0.06%
2021/07/19	1	150.50	0	0.00	151.50	1	6,893	0.01%
2021/07/15	0	0.00	1	153.00	154.00	-1	7,055	-0.01%
2021/07/14	1	149.00	1	152.00	151.00	0	7,073	0.00%
2021/07/13	10	152.00	0	0.00	152.00	10	7,141	0.14%
2021/07/12	1	150.50	0	0.00	151.50	1	7,307	0.01%
2021/07/09	1	154.01	0	0.00	154.50	1	7,309	0.01%
2021/07/07	1	158.00	0	0.00	158.50	1	7,439	0.01%
2021/07/06	2	158.00	0	0.00	157.50	2	7,466	0.03%
2021/07/05	2	157.25	1	158.00	158.50	1	7,527	0.01%
2021/07/02	3	155.83	0	0.00	154.00	3	7,555	0.04%
2021/07/01	2	158.00	15	158.83	158.00	-13	7,507	-0.17%
2021/06/30	2	157.00	5	157.50	157.50	-3	7,509	-0.04%
2021/06/29	7	158.36	0	0.00	157.00	7	7,474	0.09%
2021/06/28	1.1	159.09	0.1	160.00	160.00	1	7,504	0.01%
2021/06/25	24	160.46	0	0.00	158.50	24	7,468	0.32%
2021/06/24	7.1	162.59	0	0.00	162.50	7.1	7,353	0.10%
2021/06/23	14	168.46	9	167.06	165.00	5	7,306	0.07%
2021/06/22	14	170.61	11	171.00	169.50	3	7,304	0.04%
2021/06/18	10	179.90	19.2	180.28	181.00	-9.2	7,364	-0.12%
2021/06/17	10	171.50	5	169.50	172.00	5	7,308	0.07%
2021/06/16	13	171.23	10	171.00	170.50	3	7,340	0.04%
2021/06/15	0	0.00	2	169.50	169.50	-2	7,380	-0.03%
2021/06/11	12	167.96	7	169.50	167.00	5	7,414	0.07%
2021/06/10	8	171.69	2	173.00	172.00	6	7,536	0.08%
2021/06/09	2	169.00	1	171.50	169.00	1	7,640	0.01%
2021/06/08	3	170.00	9	172.11	170.00	-6	7,629	-0.08%
2021/06/07	8	170.50	2.1	168.17	171.00	5.9	7,749	0.08%
2021/06/04	2.1	171.57	9	171.44	170.00	-6.9	7,787	-0.09%
2021/06/03	8.2	174.51	1.2	174.83	175.00	7	7,806	0.09%
2021/06/02	2	169.75	6	174.00	170.00	-4	7,772	-0.05%
2021/06/01	0.2	170.00	2	167.00	171.50	-1.8	7,766	-0.02%
2021/05/31	1	164.00	1	162.50	165.50	0	7,751	0.00%
2021/05/28	9	167.67	7	167.50	166.50	2	7,765	0.03%
2021/05/27	0	0.00	1	166.50	167.00	-1	7,817	-0.01%
2021/05/26	8	168.25	1	166.00	164.00	7	7,849	0.09%
2021/05/25	11	167.32	12	166.75	168.50	-1	7,953	-0.01%
2021/05/21	2	160.00	0	0.00	164.50	2	8,475	0.02%
2021/05/20	0	0.00	0.1	166.00	165.00	-0.1	8,555	0.00%
2021/05/18	11	169.14	11	173.86	176.00	0	8,430	0.00%
2021/05/17	7	165.80	6	165.49	166.00	1	8,538	0.01%
2021/05/14	7	170.50	7	172.50	170.00	0	8,453	0.00%
2021/05/13	7.1	168.52	13	169.61	170.00	-6	8,377	-0.07%
2021/05/12	11	168.23	5	173.00	168.00	6	8,232	0.07%
2021/05/11	4	179.00	5.1	182.90	174.00	-1.1	8,105	-0.01%
2021/05/10	7.1	190.65	7	190.57	191.00	0.1	7,974	0.00%
2021/05/07	2	188.00	0	0.00	190.00	2	7,947	0.03%
2021/05/06	4	191.22	4	189.25	187.50	0	7,879	0.00%
2021/05/05	31	197.15	33	196.89	194.00	-2	7,712	-0.03%
2021/05/04	8	193.31	12	193.83	191.00	-4	7,476	-0.05%
2021/05/03	24	192.63	32	189.64	188.00	-8	7,171	-0.11%
2021/04/29	8	184.50	13	183.35	184.50	-5	6,908	-0.07%
2021/04/28	5	179.00	6	178.33	177.50	-1	6,811	-0.01%
2021/04/27	17	176.88	8	181.19	179.00	9	6,813	0.13%
2021/04/26	0	0.00	1	175.00	176.50	-1	6,770	-0.01%
2021/04/23	7	171.50	7	174.57	175.00	0	6,745	0.00%
2021/04/22	1	173.50	1	172.00	171.00	0	6,729	0.00%
2021/04/21	4	165.13	4	170.00	171.00	0	6,737	0.00%
2021/04/19	1	170.00	0	0.00	171.00	1	6,803	0.01%
2021/04/16	11	176.82	15	178.67	178.50	-4	6,742	-0.06%
2021/04/15	4	166.00	16	168.88	170.00	-12	6,588	-0.18%
2021/04/14	7	161.71	6	162.92	165.00	1	6,532	0.02%
2021/04/13	2	162.75	0	0.00	160.00	2	6,463	0.03%
2021/04/12	11	168.05	0	0.00	166.00	11	6,409	0.17%
2021/04/09	1	166.00	2	169.75	170.00	-1	6,402	-0.02%
2021/04/08	1	166.50	0	0.00	167.00	1	6,382	0.02%
2021/04/07	1	169.50	0	0.00	169.00	1	6,347	0.02%
2021/04/01	0	0.00	1	174.00	173.00	-1	6,321	-0.02%
2021/03/30	0	0.00	4	170.25	171.00	-4	6,208	-0.06%
2021/03/29	0	0.00	1	165.50	166.50	-1	6,173	-0.02%
2021/03/26	6	165.00	12	164.75	166.00	-6	6,203	-0.10%
2021/03/25	7	165.29	1	167.00	166.00	6	6,182	0.10%
2021/03/24	9	162.89	11	163.18	163.00	-2	6,215	-0.03%
2021/03/23	1	162.50	0	0.00	162.00	1	6,157	0.02%
2021/03/22	1	167.50	2	163.75	165.50	-1	6,065	-0.02%
2021/03/19	1	159.00	1	161.00	160.50	0	6,031	0.00%
2021/03/18	2	164.75	7.4	165.07	163.50	-5.4	5,993	-0.09%
2021/03/17	6	161.50	1	163.00	162.50	5	5,945	0.08%
2021/03/16	0	0.00	10	160.50	160.00	-10	5,937	-0.17%
2021/03/15	5	156.00	9	157.22	159.00	-4	5,786	-0.07%
2021/03/12	0	0.00	12	150.63	151.00	-12	5,700	-0.21%
2021/03/11	8	149.19	13	150.23	153.50	-5	5,784	-0.09%
2021/03/10	0	0.00	1	148.00	147.00	-1	5,684	-0.02%
2021/03/08	2	147.75	0	0.00	148.00	2	5,654	0.04%
2021/03/03	15	148.30	9	147.39	149.50	6	5,715	0.10%
2021/03/02	0	0.00	4	147.75	145.50	-4	5,665	-0.07%
2021/02/26	7	147.57	3	150.17	149.00	4	5,582	0.07%
2021/02/25	4	156.88	6	153.50	154.00	-2	5,457	-0.04%
2021/02/24	19	155.87	3	158.00	156.00	16	5,324	0.30%
2021/02/23	7	159.86	15	160.63	161.50	-8	5,083	-0.16%
2021/02/22	4	147.25	8	147.31	147.00	-4	4,758	-0.08%
2021/02/19	0	0.00	1	137.50	141.00	-1	4,604	-0.02%
2021/02/18	4	141.38	0	0.00	141.00	4	4,579	0.09%
2021/02/17	3	142.67	16	142.06	142.00	-13	4,535	-0.29%
2021/02/05	0	0.00	0.4	133.00	134.00	-0.4	4,347	-0.01%
2021/02/03	0	0.00	10	135.50	135.50	-10	4,429	-0.23%
2021/02/02	0	0.00	5	135.00	134.50	-5	4,511	-0.11%
2021/01/27	12	138.29	2	138.50	137.00	10	4,403	0.23%
2021/01/26	0	0.00	21	135.50	134.50	-21	4,363	-0.48%
2021/01/25	1	137.00	2	137.00	136.00	-1	4,396	-0.02%
2021/01/22	0	0.00	13	132.96	133.50	-13	4,414	-0.29%
2021/01/20	5	129.10	0	0.00	127.50	5	4,407	0.11%
2021/01/19	11	132.36	0	0.00	132.50	11	4,364	0.25%
2021/01/18	2	131.25	165	130.11	131.00	-163	4,334	-3.76%	大賣/鉅額交易
2021/01/15	22	136.70	1.2	137.50	134.00	20.8	4,335	0.48%
2021/01/14	12.2	139.25	2	141.00	140.00	10.2	4,380	0.23%
2021/01/13	195	135.36	52	138.21	138.00	143	4,308	3.32%	大買/鉅額交易
2021/01/12	0	0.00	1	130.00	130.50	-1	4,156	-0.02%
2021/01/11	1	127.50	0	0.00	128.50	1	4,119	0.02%
2021/01/07	1	129.00	2	130.25	129.00	-1	4,145	-0.02%
2021/01/06	9	130.44	0	0.00	128.50	9	4,183	0.22%
2021/01/05	1	130.00	1	129.50	130.00	0	4,189	0.00%
2021/01/04	0	0.00	2	133.00	133.50	-2	4,218	-0.05%
2020/12/31	2	132.75	1	133.00	132.50	1	4,258	0.02%
2020/12/30	1	128.50	0	0.00	130.00	1	4,232	0.02%
2020/12/29	0	0.00	2	129.25	128.50	-2	4,247	-0.05%
2020/12/24	2	125.25	0	0.00	125.00	2	4,395	0.05%
2020/12/23	0	0.00	0.1	125.50	125.00	-0.1	4,434	0.00%
2020/12/22	6.1	129.92	1	129.50	126.00	5.1	4,497	0.11%
2020/12/21	0	0.00	1	132.00	132.00	-1	4,566	-0.02%
2020/12/18	3	134.67	7.2	135.90	133.00	-4.2	4,594	-0.09%
2020/12/17	9	133.00	10	132.50	132.50	-1	4,497	-0.02%
2020/12/16	1	130.00	1	130.00	130.00	0	4,492	0.00%
2020/12/15	10	133.00	10	132.00	130.00	0	4,663	0.00%
2020/12/11	1	130.00	3	131.17	132.50	-2	4,702	-0.04%
2020/12/10	9	131.78	0	0.00	131.00	9	4,714	0.19%
2020/12/09	0	0.00	10	130.60	132.00	-10	4,693	-0.21%
2020/12/07	0	0.00	7	130.43	132.50	-7	4,713	-0.15%
2020/12/03	0	0.00	3	129.00	128.00	-3	4,754	-0.06%
2020/12/02	1	128.00	0	0.00	128.00	1	4,873	0.02%
2020/12/01	0	0.00	7	127.36	127.50	-7	5,154	-0.14%
2020/11/30	3	126.50	2	126.25	125.00	1	5,594	0.02%
2020/11/27	6	126.50	2	126.75	127.00	4	5,848	0.07%
2020/11/26	0	0.00	2	124.25	124.50	-2	5,941	-0.03%
2020/11/25	2	122.25	0	0.00	122.00	2	6,139	0.03%
2020/11/24	1	122.00	0	0.00	121.50	1	6,185	0.02%
2020/11/23	0	0.00	4	125.00	123.50	-4	6,211	-0.06%
2020/11/20	0	0.00	6	122.50	123.50	-6	6,205	-0.10%
2020/11/19	3	121.67	10	124.00	123.00	-7	6,232	-0.11%
2020/11/17	1	121.00	1	121.50	121.00	0	6,430	0.00%
2020/11/16	12	118.08	0	0.00	118.50	12	6,509	0.18%
2020/11/13	0	0.00	1	117.50	117.00	-1	6,617	-0.02%
2020/11/11	0	0.00	4	117.13	117.50	-4	6,830	-0.06%
2020/11/10	7	115.00	0	0.00	113.50	7	6,838	0.10%
2020/11/09	1	120.00	0.7	120.00	120.00	0.3	6,896	0.00%
2020/11/06	6	120.50	1	119.00	119.50	5	6,914	0.07%
2020/11/04	2	117.00	0	0.00	119.00	2	7,041	0.03%
2020/11/02	1	113.00	4	114.88	115.50	-3	7,181	-0.04%
2020/10/30	5	115.50	2	115.00	115.00	3	7,205	0.04%
2020/10/29	4	120.00	1	120.50	121.00	3	7,170	0.04%
2020/10/28	0	0.00	4	122.38	123.00	-4	7,199	-0.06%
2020/10/27	1.6	121.69	0	0.00	121.50	1.6	7,209	0.02%
2020/10/26	0	0.00	1	123.00	123.50	-1	7,260	-0.01%
2020/10/23	3	123.67	0	0.00	122.50	3	7,349	0.04%
2020/10/22	2	122.25	1	123.00	123.50	1	7,492	0.01%
2020/10/21	2	123.00	1	124.50	122.50	1	7,553	0.01%
2020/10/20	1	122.00	2	123.75	124.00	-1	7,641	-0.01%
2020/10/19	1	122.00	2	123.75	124.00	-1	7,700	-0.01%
2020/10/16	1	121.00	1	123.50	123.50	0	7,750	0.00%
2020/10/15	2	123.75	0	0.00	123.50	2	7,808	0.03%
2020/10/13	0	0.00	1	127.50	129.00	-1	7,918	-0.01%
2020/10/12	2	128.00	0	0.00	130.00	2	8,061	0.02%
2020/10/08	1	128.00	0	0.00	128.50	1	8,098	0.01%
2020/10/06	3	130.83	0	0.00	130.00	3	8,379	0.04%
2020/09/30	0	0.00	2	133.00	133.00	-2	8,511	-0.02%
2020/09/28	1	131.50	1	132.50	132.50	0	8,622	0.00%
2020/09/25	4	129.00	4	127.25	128.00	0	8,641	0.00%
2020/09/24	9	129.56	3	129.83	127.00	6	8,724	0.07%
2020/09/23	2	133.25	1	135.50	135.50	1	8,671	0.01%
2020/09/22	2	135.00	1	137.00	135.00	1	8,733	0.01%
2020/09/21	13	138.85	0	0.00	137.00	13	8,723	0.15%
2020/09/18	2	139.75	2	141.00	140.50	0	8,727	0.00%
2020/09/16	12	138.13	15	141.23	139.00	-3	8,585	-0.03%
2020/09/15	2	137.00	3	138.50	137.00	-1	8,539	-0.01%
2020/09/14	2	137.50	1	137.00	137.50	1	8,571	0.01%
2020/09/10	3	133.83	2	135.00	135.00	1	8,586	0.01%
2020/09/09	2	132.25	0	0.00	135.00	2	8,535	0.02%
2020/09/08	8	134.75	0	0.00	134.50	8	8,478	0.09%
2020/09/07	8	138.38	5	138.60	136.00	3	8,409	0.04%
2020/09/04	11	145.23	2	145.25	144.50	9	8,298	0.11%
2020/09/03	3	150.67	4	147.25	150.50	-1	8,021	-0.01%
2020/09/02	4	140.50	10	141.15	138.50	-6	7,570	-0.08%
2020/09/01	10	134.15	2	134.25	135.00	8	7,358	0.11%
2020/08/31	2	132.25	2	134.50	135.50	0	7,339	0.00%
2020/08/28	5	138.50	2	138.50	138.00	3	7,214	0.04%
2020/08/27	0	0.00	1	140.50	140.50	-1	7,219	-0.01%
2020/08/26	1	142.00	1	145.50	143.00	0	7,178	0.00%
2020/08/25	3	144.33	4	143.75	145.50	-1	7,157	-0.01%
2020/08/24	4	142.75	1	148.00	141.00	3	7,151	0.04%
2020/08/21	5	145.90	3	146.50	149.00	2	7,095	0.03%
2020/08/20	3	140.67	1	141.00	141.00	2	7,054	0.03%
2020/08/19	3	151.17	1	154.50	145.50	2	6,950	0.03%
2020/08/18	2	148.50	1	150.00	149.00	1	6,894	0.01%
2020/08/17	0	0.00	1	149.00	148.50	-1	6,863	-0.01%
2020/08/14	0	0.00	3	141.50	144.00	-3	6,781	-0.04%
2020/08/13	6	137.67	34	139.69	142.00	-28	6,789	-0.41%
2020/08/11	0	0.00	10	135.50	137.00	-10	6,760	-0.15%
2020/08/10	11	132.82	4	134.75	133.00	7	6,849	0.10%
2020/08/07	0	0.00	10	138.00	138.00	-10	6,979	-0.14%
2020/08/06	7	136.86	0	0.00	136.50	7	7,225	0.10%
2020/08/05	4	136.00	3	136.83	137.50	1	7,387	0.01%
2020/08/04	1	131.50	2	133.00	134.50	-1	7,357	-0.01%
2020/08/03	2	131.50	0	0.00	131.00	2	7,332	0.03%
2020/07/29	1	128.00	0	0.00	129.50	1	7,176	0.01%
2020/07/28	12	127.63	10	128.00	128.50	2	7,109	0.03%
2020/07/27	2	131.25	1	133.00	130.00	1	6,952	0.01%
2020/07/24	1	135.50	2	134.50	134.50	-1	6,800	-0.01%
2020/07/23	21	136.64	1	137.00	137.00	20	6,685	0.30%
2020/07/22	0	0.00	12	134.54	135.50	-12	6,599	-0.18%
2020/07/21	12	131.58	1	133.50	132.50	11	6,537	0.17%
2020/07/20	10	127.50	11	129.45	130.00	-1	6,451	-0.02%
2020/07/17	2	132.50	1	133.50	130.00	1	6,400	0.02%
2020/07/16	13	130.35	17	129.82	131.00	-4	6,258	-0.06%
2020/07/15	3	126.33	1	128.50	126.00	2	6,109	0.03%
2020/07/14	5	122.50	6	124.83	126.00	-1	6,104	-0.02%
2020/07/13	1	120.50	2	121.75	120.50	-1	5,876	-0.02%
2020/07/10	1	118.00	0	0.00	118.00	1	5,812	0.02%
2020/07/09	1	114.50	6	117.92	120.00	-5	5,729	-0.09%
2020/07/08	12	115.38	3	116.00	116.00	9	5,607	0.16%
2020/07/07	1	118.50	0	0.00	118.00	1	5,478	0.02%
2020/07/06	2	117.50	2	118.50	119.50	0	5,391	0.00%
2020/07/03	4	118.13	2	120.75	115.50	2	5,364	0.04%
2020/07/02	1	110.00	2	112.50	113.00	-1	5,249	-0.02%
2020/07/01	2	111.25	4	111.63	112.00	-2	5,198	-0.04%
2020/06/30	1	105.00	1	106.50	107.50	0	5,204	0.00%
2020/06/29	1	107.50	1	107.50	106.50	0	5,257	0.00%
2020/06/23	2	105.25	2	106.50	106.00	0	5,257	0.00%
2020/06/22	0	0.00	1	105.00	105.00	-1	5,273	-0.02%
2020/06/19	1	103.00	1	104.00	102.50	0	5,292	0.00%
2020/06/18	1	103.00	1	104.00	104.50	0	5,244	0.00%
2020/06/17	3	100.83	3	102.33	103.00	0	5,220	0.00%
2020/06/16	2	102.00	1	103.50	103.50	1	5,229	0.02%
2020/06/12	1	99.70	1	102.00	103.50	0	5,331	0.00%
2020/06/11	2	102.75	0	0.00	102.50	2	5,351	0.04%
2020/06/10	2	104.75	2	105.50	105.50	0	5,338	0.00%
2020/06/09	2	105.25	1	107.00	107.50	1	5,355	0.02%
2020/06/05	0	0.00	2	110.75	111.50	-2	5,258	-0.04%
2020/06/04	0	0.00	2	108.00	108.00	-2	5,137	-0.04%
2020/06/03	2	104.25	6	104.67	106.00	-4	5,088	-0.08%
2020/06/02	0	0.00	1	105.00	104.00	-1	5,047	-0.02%
2020/06/01	0	0.00	1	102.00	103.50	-1	5,039	-0.02%
2020/05/29	13	100.88	1	102.00	101.00	12	5,024	0.24%
2020/05/28	3	101.83	20	101.53	102.50	-17	5,014	-0.34%
2020/05/27	8	100.63	1	102.00	100.50	7	4,993	0.14%
2020/05/26	1	103.50	4	104.50	105.00	-3	4,899	-0.06%
2020/05/25	2	100.15	1	102.50	103.50	1	4,865	0.02%
2020/05/22	6	102.67	1	102.50	102.50	5	4,791	0.10%
2020/05/21	9	105.50	2	110.00	106.00	7	4,737	0.15%
2020/05/20	2	106.75	1	107.00	106.50	1	4,676	0.02%
2020/05/18	3	100.83	3.5	101.86	101.50	-0.5	4,606	-0.01%
2020/05/15	2	102.50	4	104.38	103.50	-2	4,557	-0.04%
2020/05/14	2	100.50	5	102.40	102.50	-3	4,414	-0.07%
2020/05/13	2	100.20	3	100.30	102.00	-1	4,220	-0.02%
2020/05/12	1	96.40	9	97.12	98.40	-8	3,995	-0.20%
2020/05/11	0	0.00	3	93.33	93.70	-3	3,784	-0.08%
2020/05/08	1	90.70	0	0.00	90.80	1	3,736	0.03%
2020/05/06	0	0.00	2	89.55	89.50	-2	3,817	-0.05%
2020/05/05	1	91.00	0	0.00	90.00	1	3,898	0.03%
2020/05/04	1	90.60	0	0.00	90.50	1	3,984	0.03%
2020/04/30	2	93.00	0	0.00	93.00	2	4,008	0.05%
2020/04/29	1	92.20	1	92.50	92.20	0	4,051	0.00%
2020/04/24	3	92.63	2	91.80	92.00	1	4,324	0.02%
2020/04/23	0	0.00	1	92.40	92.70	-1	4,399	-0.02%
2020/04/22	1	89.50	0	0.00	90.50	1	4,453	0.02%
2020/04/21	0	0.00	1	92.00	90.30	-1	4,502	-0.02%
2020/04/17	2	92.90	0	0.00	93.00	2	4,520	0.04%
2020/04/15	0	0.00	7	92.06	92.40	-7	4,508	-0.16%
2020/04/14	1	89.80	3	88.90	89.70	-2	4,467	-0.04%
2020/04/10	3	87.17	1	87.60	87.80	2	4,496	0.04%
2020/04/09	1	87.40	0	0.00	87.70	1	4,546	0.02%
2020/04/08	3	87.57	1	88.30	87.80	2	4,599	0.04%
2020/04/07	2	89.65	0	0.00	89.00	2	4,601	0.04%
2020/04/01	1	90.60	1	89.80	89.40	0	4,546	0.00%
2020/03/31	2	87.05	5	89.22	88.70	-3	4,463	-0.07%
2020/03/30	1	85.00	0	0.00	84.20	1	4,376	0.02%
2020/03/27	0	0.00	3	84.10	84.10	-3	4,346	-0.07%
2020/03/26	0	0.00	12	83.63	83.70	-12	4,314	-0.28%
2020/03/25	3	80.53	1	80.80	81.00	2	4,296	0.05%
2020/03/23	3	74.00	0	0.00	72.60	3	4,295	0.07%
2020/03/20	0	0.00	1	78.00	78.00	-1	4,295	-0.02%
2020/03/19	1	71.20	4	69.65	72.00	-3	4,235	-0.07%
2020/03/18	0	0.00	1	77.40	73.20	-1	4,148	-0.02%
2020/03/17	1.2	77.10	0	0.00	77.50	1.2	4,097	0.03%
2020/03/13	3	77.00	1	75.90	79.60	2	4,000	0.05%
2020/03/12	1	83.30	1	84.20	82.10	0	3,920	0.00%
2020/03/11	3	85.63	1	86.10	86.30	2	3,876	0.05%
2020/03/10	1	84.80	0	0.00	85.90	1	3,859	0.03%
2020/03/06	2	89.90	0	0.00	89.20	2	3,791	0.05%
2020/03/04	0	0.00	2	90.85	90.20	-2	3,766	-0.05%
2020/03/03	2	90.85	0	0.00	90.00	2	3,755	0.05%
2020/02/27	5	90.80	1	91.70	90.80	4	3,684	0.11%
2020/02/21	1	95.10	1	95.80	95.40	0	3,635	0.00%
2020/02/20	10	97.69	12	97.56	95.80	-2	3,668	-0.05%
2020/02/19	1	96.40	0	0.00	95.80	1	3,581	0.03%
2020/02/14	4	95.90	1	96.10	95.80	3	3,928	0.08%
2020/02/13	3	95.07	5	96.04	96.40	-2	3,905	-0.05%
2020/02/12	0	0.00	1	95.20	94.20	-1	3,843	-0.03%
2020/02/10	2	93.85	1	94.30	93.60	1	3,793	0.03%
2020/02/07	3	94.33	3	94.93	93.50	0	3,782	0.00%
2020/02/06	1.4	94.40	0	0.00	95.60	1.4	3,750	0.04%
2020/02/05	3	92.70	5	93.32	92.00	-2	3,721	-0.05%
2020/02/04	4	91.85	3	92.07	92.00	1	3,638	0.03%
2020/02/03	1	92.00	3	91.90	92.30	-2	3,608	-0.06%
2020/01/31	1	92.60	3	94.23	92.80	-2	3,567	-0.06%
2020/01/30	3	90.93	18	91.27	90.50	-15	3,503	-0.43%
2020/01/20	1	95.00	2	94.50	93.80	-1	3,431	-0.03%
2020/01/17	2	93.95	8	93.91	94.10	-6	3,382	-0.18%
2020/01/16	3	93.90	9	93.69	93.60	-6	3,356	-0.18%
2020/01/15	2	92.95	2	92.95	92.30	0	3,335	0.00%
2020/01/14	0.5	91.50	2	91.70	92.00	-1.5	3,307	-0.05%
2020/01/10	5	90.64	17	90.75	90.10	-12	3,265	-0.37%
2020/01/09	0	0.00	9	88.71	88.70	-9	3,159	-0.28%
2020/01/08	6	87.67	3	88.33	87.50	3	3,168	0.09%
2020/01/07	5	88.34	3	88.33	88.30	2	3,170	0.06%
2020/01/06	8	88.21	5	88.98	88.80	3	3,188	0.09%
2020/01/03	5	89.62	7	89.59	89.20	-2	3,201	-0.06%
2020/01/02	11	88.34	12	88.63	88.90	-1	3,160	-0.03%
2019/12/31	5	86.42	3.3	86.65	86.70	1.8	3,110	0.06%
2019/12/30	3	87.27	1	87.30	86.90	2	3,094	0.06%
2019/12/27	2	87.95	7	88.10	87.80	-5	3,139	-0.16%
2019/12/26	7	88.44	27	88.50	88.30	-20	3,150	-0.63%
2019/12/25	1	87.30	0	0.00	87.20	1	3,165	0.03%
2019/12/24	1	86.80	1	86.70	86.70	0	3,213	0.00%
2019/12/23	4	87.05	0	0.00	86.20	4	3,230	0.12%
2019/12/20	2	87.80	1	88.20	87.60	1	3,262	0.03%
2019/12/19	5	87.46	4	87.68	87.70	1	3,320	0.03%
2019/12/18	7	86.93	4	87.25	87.50	3	3,353	0.09%
2019/12/17	6	86.00	2	86.50	86.50	4	3,407	0.12%
2019/12/13	1	85.90	1	85.70	85.90	0	3,443	0.00%
2019/12/12	2	85.90	23	86.09	85.80	-21	3,448	-0.61%
2019/12/10	0	0.00	2	85.20	85.30	-2	3,488	-0.06%
2019/12/06	0	0.00	2	85.00	85.00	-2	3,583	-0.06%
2019/12/05	1	84.60	2	85.00	84.80	-1	3,617	-0.03%
2019/12/04	2	84.75	1	85.10	84.50	1	3,681	0.03%
2019/12/02	2	84.00	0	0.00	83.80	2	3,696	0.05%
2019/11/29	2	84.15	1	84.00	83.90	1	3,710	0.03%
2019/11/28	8	84.90	0	0.00	84.90	8	3,689	0.22%
2019/11/27	1	85.70	0	0.00	85.70	1	3,742	0.03%
2019/11/25	3	84.80	0	0.00	84.80	3	3,737	0.08%
2019/11/22	6	85.10	0	0.00	85.30	6	3,820	0.16%
2019/11/21	6	85.30	0	0.00	86.00	6	3,913	0.15%
2019/11/20	1	86.30	12	86.60	86.60	-11	4,024	-0.27%
2019/11/19	1	84.70	4	85.60	85.70	-3	4,108	-0.07%
2019/11/18	1	83.00	5	84.70	85.00	-4	4,087	-0.10%
2019/11/15	5	83.60	3	83.57	83.70	2	4,151	0.05%
2019/11/14	2	83.10	3	83.13	82.80	-1	4,149	-0.02%
2019/11/13	34	84.25	0	0.00	83.00	34	4,104	0.83%
2019/11/12	1	88.70	0	0.00	89.00	1	3,894	0.03%
2019/11/11	4	88.75	0	0.00	88.60	4	3,948	0.10%
2019/11/07	1	89.30	0	0.00	89.30	1	4,064	0.02%
2019/11/06	1	90.50	0	0.00	90.70	1	4,068	0.02%
2019/11/05	1	92.60	2	92.50	92.30	-1	4,089	-0.02%
2019/11/04	0	0.00	10	91.28	91.90	-10	4,078	-0.25%
2019/10/31	2	90.30	0	0.00	90.00	2	4,091	0.05%
2019/10/30	1	89.40	0	0.00	89.60	1	4,097	0.02%
2019/10/29	1	89.20	1	91.10	89.70	0	4,095	0.00%
2019/10/28	11	91.26	15	91.53	90.80	-4	4,082	-0.10%
2019/10/24	4	89.73	0	0.00	89.50	4	4,047	0.10%
2019/10/23	1	91.10	13	90.77	91.00	-12	4,019	-0.30%
2019/10/22	1	88.80	2	89.70	89.10	-1	4,041	-0.02%
2019/10/21	12	88.84	2	88.95	89.00	10	4,066	0.25%
2019/10/18	1	89.70	0	0.00	89.30	1	4,078	0.02%
2019/10/14	2	90.80	2	89.75	90.00	0	4,155	0.00%
2019/10/09	4	88.43	0	0.00	88.30	4	4,154	0.10%
2019/10/08	5	89.80	2	89.50	89.90	3	4,131	0.07%
2019/10/07	2	89.80	0	0.00	90.00	2	4,149	0.05%
2019/09/27	1	89.50	16	90.34	90.30	-15	4,243	-0.35%
2019/09/26	1	90.90	0	0.00	90.80	1	4,253	0.02%
2019/09/25	16	90.89	2	90.85	90.90	14	4,371	0.32%
2019/09/24	1.1	93.30	8	93.86	93.80	-6.9	4,407	-0.16%
2019/09/23	1	91.90	1	92.60	92.20	0	4,350	0.00%
2019/09/20	2	91.35	5	91.52	91.60	-3	4,510	-0.07%
2019/09/19	1	90.00	5.2	89.76	89.70	-4.2	4,449	-0.09%
2019/09/18	1	89.30	1	89.20	89.00	0	4,479	0.00%
2019/09/17	2	87.50	2	88.10	88.80	0	4,483	0.00%
2019/09/16	0	0.00	3	88.53	88.50	-3	4,510	-0.07%
2019/09/12	0	0.00	3	89.13	88.70	-3	4,535	-0.07%
2019/09/11	0	0.00	1	88.30	88.70	-1	4,645	-0.02%
2019/09/10	8	89.00	9	89.44	88.50	-1	4,708	-0.02%
2019/09/09	3	88.73	0	0.00	88.50	3	4,677	0.06%
2019/09/06	1	87.80	5	87.78	88.00	-4	4,689	-0.09%
2019/09/05	3	85.87	1	85.80	86.20	2	4,614	0.04%
2019/09/04	0	0.00	2	85.05	85.30	-2	4,627	-0.04%
2019/09/02	1	84.20	0	0.00	84.30	1	4,679	0.02%
2019/08/30	3	84.63	4	85.35	83.80	-1	4,700	-0.02%
2019/08/29	1	83.20	1	84.10	84.10	0	4,679	0.00%
2019/08/27	0	0.00	7	84.01	83.60	-7	4,752	-0.15%
2019/08/26	10	82.11	2	82.90	81.60	8	4,785	0.17%
2019/08/23	6	88.22	25	88.16	88.80	-19	4,715	-0.40%
2019/08/22	1	89.40	2	89.00	88.90	-1	4,606	-0.02%
2019/08/21	1	89.30	1	89.50	89.30	0	4,550	0.00%
2019/08/20	0	0.00	11	88.82	89.30	-11	4,510	-0.24%
2019/08/19	11	88.15	2	88.00	87.60	9	4,428	0.20%
2019/08/16	1	84.60	2	86.40	86.40	-1	4,427	-0.02%
2019/08/15	3	84.67	6	84.65	84.60	-3	4,388	-0.07%
2019/08/14	2	87.10	1	86.70	86.70	1	4,365	0.02%
2019/08/13	5	88.24	0	0.00	87.70	5	4,316	0.12%
2019/08/12	0	0.00	13	88.84	88.00	-13	4,295	-0.30%
2019/08/08	3	87.10	1	86.20	86.40	2	4,235	0.05%
2019/08/07	1	86.20	0	0.00	85.70	1	4,238	0.02%
2019/08/06	0	0.00	2	84.75	86.80	-2	4,306	-0.05%
2019/08/05	4	85.05	3	85.73	85.60	1	4,319	0.02%
2019/08/02	9	85.84	2	86.15	86.00	7	4,387	0.16%
2019/07/31	1	87.70	0	0.00	87.80	1	4,442	0.02%
2019/07/30	1	87.00	2	87.65	86.80	-1	4,449	-0.02%
2019/07/29	1	87.20	0	0.00	87.20	1	4,478	0.02%
2019/07/26	0	0.00	9	88.20	88.00	-9	4,491	-0.20%
2019/07/25	3	87.40	0	0.00	87.50	3	4,484	0.07%
2019/07/24	15	87.64	16	87.44	88.00	-1	4,512	-0.02%
2019/07/23	36	86.84	2	86.30	86.40	34	4,495	0.76%
2019/07/22	2	86.75	0	0.00	86.40	2	4,490	0.04%
2019/07/19	5	87.18	10	87.00	87.60	-5	4,558	-0.11%
2019/07/18	0	0.00	60	87.45	86.90	-60	4,524	-1.33%
2019/07/17	2	87.40	0	0.00	87.60	2	4,557	0.04%
2019/07/16	2	87.50	1	87.50	87.50	1	4,537	0.02%
2019/07/11	4	90.43	0	0.00	89.70	4	4,573	0.09%
2019/07/10	2	89.85	1	90.00	89.80	1	4,598	0.02%
2019/07/09	0	0.00	1	89.40	88.80	-1	4,607	-0.02%
2019/07/08	1	91.10	1	92.00	89.80	0	4,615	0.00%
2019/07/05	0	0.00	1	90.50	90.20	-1	4,603	-0.02%
2019/07/04	1	90.60	1	92.80	90.60	0	4,668	0.00%
2019/07/02	1	91.60	3	91.40	92.20	-2	4,738	-0.04%
2019/07/01	0	0.00	3	89.60	89.50	-3	4,648	-0.06%
2019/06/28	5	86.50	2	86.90	88.00	3	4,643	0.06%
2019/06/27	8	87.83	16	88.80	87.00	-8	4,799	-0.17%
2019/06/26	1	85.30	1	85.40	85.30	0	4,780	0.00%
2019/06/25	1	84.90	4	84.80	84.00	-3	4,829	-0.06%
2019/06/24	1	84.20	1	84.00	84.20	0	4,781	0.00%
2019/06/21	3	84.07	1	84.40	83.00	2	4,797	0.04%
2019/06/20	1	83.90	1	83.80	83.40	0	4,795	0.00%
2019/06/19	1.3	83.38	23	83.46	83.90	-21.7	4,999	-0.44%
2019/06/18	1.7	81.50	9	81.01	81.90	-7.3	4,966	-0.15%
2019/06/17	1	78.20	110	78.02	78.70	-109	4,926	-2.21%	大賣/鉅額交易
2019/06/14	9	79.80	0	0.00	78.70	9	4,971	0.18%
2019/06/13	1	80.80	0	0.00	81.20	1	4,947	0.02%
2019/06/12	2	80.95	1	81.70	81.60	1	5,045	0.02%
2019/06/11	0	0.00	3	81.47	81.50	-3	5,105	-0.06%
2019/06/10	2	80.10	1	80.80	80.10	1	5,114	0.02%
2019/06/05	2	80.70	2	80.95	80.70	0	5,108	0.00%
2019/06/04	3	81.53	0	0.00	80.10	3	5,121	0.06%
2019/06/03	0	0.00	1.2	83.09	83.00	-1.2	5,112	-0.02%
2019/05/31	109.2	81.69	2	81.60	82.60	107.2	5,110	2.10%	大買/鉅額交易
2019/05/30	2	79.00	3	79.07	78.50	-1	5,047	-0.02%
2019/05/29	1	77.60	0	0.00	77.40	1	5,135	0.02%
2019/05/28	0	0.00	1	77.80	77.10	-1	5,222	-0.02%
2019/05/27	0	0.00	1	76.40	76.40	-1	5,276	-0.02%
2019/05/24	1	76.40	0	0.00	76.20	1	5,311	0.02%
2019/05/23	2	75.90	2	76.70	76.60	0	5,357	0.00%
2019/05/22	1	78.20	0	0.00	78.00	1	5,402	0.02%
2019/05/20	0	0.00	1	77.90	77.90	-1	5,587	-0.02%
2019/05/16	1	77.30	0	0.00	77.00	1	5,932	0.02%
2019/05/15	1	78.10	0	0.00	77.70	1	6,104	0.02%
2019/05/14	1	77.00	1	77.60	78.00	0	6,372	0.00%
2019/05/13	2	75.15	0	0.00	75.00	2	6,415	0.03%
2019/05/10	5	77.92	4	77.73	77.50	1	6,420	0.02%
2019/05/09	2	80.00	1	79.20	79.20	1	6,372	0.02%
2019/05/08	8	82.40	0	0.00	81.10	8	6,438	0.12%
2019/05/07	4	82.80	0	0.00	83.00	4	6,439	0.06%
2019/05/06	6	83.38	2	82.30	82.30	4	6,463	0.06%
2019/05/03	1	85.10	3	85.33	85.30	-2	6,486	-0.03%
2019/05/02	7	85.20	3	85.00	85.00	4	6,520	0.06%
2019/04/30	2	83.80	3	84.80	85.60	-1	6,565	-0.02%
2019/04/29	3	85.47	0	0.00	84.60	3	6,755	0.04%
2019/04/26	1	86.40	150	86.26	86.70	-149	6,832	-2.18%	大賣/鉅額交易
2019/04/25	31	87.22	5	87.90	86.70	26	7,004	0.37%
2019/04/24	4	87.20	7	87.10	87.50	-3	6,939	-0.04%
2019/04/23	3	86.20	1	86.10	86.10	2	7,064	0.03%
2019/04/22	1	87.00	0	0.00	87.20	1	7,057	0.01%
2019/04/19	0	0.00	1	87.00	87.20	-1	7,127	-0.01%
2019/04/18	3	86.47	3	85.87	85.90	0	7,214	0.00%
2019/04/17	2	86.95	1	86.50	86.50	1	7,309	0.01%
2019/04/16	0	0.00	1	86.10	86.70	-1	7,382	-0.01%
2019/04/12	7	84.73	0	0.00	84.30	7	7,559	0.09%
2019/04/11	1	86.00	1	86.20	85.00	0	7,625	0.00%
2019/04/10	2	85.60	0	0.00	86.00	2	7,762	0.03%
2019/04/09	0	0.00	50	88.90	88.00	-50	7,766	-0.64%
2019/04/08	52	88.50	4	88.20	88.50	48	8,008	0.60%
2019/04/03	4	87.35	2	87.30	87.30	2	8,051	0.02%
2019/04/02	10	87.40	1	87.80	87.50	9	8,203	0.11%
2019/04/01	30	88.30	9	88.47	87.90	21	8,399	0.25%
2019/03/29	9	85.93	9	85.70	86.50	0	8,234	0.00%
2019/03/28	4	81.95	2	81.40	82.20	2	8,134	0.02%
2019/03/27	3	83.37	2	82.90	82.90	1	8,065	0.01%
2019/03/26	3	83.63	0	0.00	83.40	3	8,071	0.04%
2019/03/25	1	83.70	1	83.70	83.50	0	8,136	0.00%
2019/03/22	17	86.65	55	86.45	85.60	-38	8,122	-0.47%
2019/03/21	5	84.40	7	84.44	84.30	-2	7,898	-0.03%
2019/03/20	4	82.85	0	0.00	82.90	4	7,931	0.05%
2019/03/19	4	83.08	7	83.40	82.90	-3	7,939	-0.04%
2019/03/18	1	80.90	0	0.00	81.60	1	7,984	0.01%
2019/03/15	1	80.70	0	0.00	80.50	1	8,054	0.01%
2019/03/14	7	81.03	2	80.40	80.40	5	8,090	0.06%
2019/03/13	1	81.90	0	0.00	81.90	1	8,088	0.01%
2019/03/12	52	82.90	3	83.30	82.00	49	8,097	0.61%
2019/03/11	4	82.45	3	82.90	82.60	1	8,144	0.01%
2019/03/08	0	0.00	6	82.08	83.40	-6	8,290	-0.07%
2019/03/07	10	83.58	2	83.30	82.10	8	8,451	0.09%
2019/03/06	0	0.00	5	83.60	83.90	-5	8,620	-0.06%
2019/03/05	3	84.10	0	0.00	83.90	3	8,794	0.03%
2019/03/04	1	82.40	9	83.80	84.50	-8	8,917	-0.09%
2019/02/27	2	81.50	1	81.90	81.80	1	8,892	0.01%
2019/02/26	5	82.68	0	0.00	82.30	5	8,834	0.06%
2019/02/25	2	83.35	1	83.80	83.50	1	8,849	0.01%
2019/02/22	3	83.03	0	0.00	83.20	3	8,940	0.03%
2019/02/21	12	84.18	1	85.10	83.70	11	9,017	0.12%
2019/02/20	1	84.10	2	84.55	84.60	-1	9,122	-0.01%
2019/02/19	2	82.65	6	82.83	82.50	-4	9,462	-0.04%
2019/02/18	2	82.80	2	83.00	82.20	0	9,522	0.00%
2019/02/15	1	82.50	11	82.47	83.00	-10	9,401	-0.11%
2019/02/14	9	81.41	26	82.60	83.00	-17	9,262	-0.18%
2019/02/13	17	80.24	24	80.12	81.10	-7	9,180	-0.08%
2019/02/12	43	78.98	8	78.08	78.80	35	8,928	0.39%
2019/02/11	100	76.00	6	75.53	75.80	94	8,843	1.06%
2019/01/30	1	74.10	1	74.80	74.10	0	8,853	0.00%
2019/01/29	17	75.01	3	74.70	74.40	14	8,853	0.16%
2019/01/28	1	78.00	7	77.66	77.40	-6	8,772	-0.07%
2019/01/25	4	76.65	2	76.30	77.10	2	8,838	0.02%
2019/01/24	5	75.80	0	0.00	75.60	5	8,931	0.06%
2019/01/23	2	76.60	1	76.60	76.60	1	9,007	0.01%
2019/01/22	12	77.70	51	78.31	77.40	-39	9,053	-0.43%
2019/01/21	9	79.21	6	80.93	78.30	3	9,117	0.03%
2019/01/18	2	78.65	6	78.42	78.70	-4	8,954	-0.04%
2019/01/17	59	78.98	23	78.68	79.00	36	8,914	0.40%
2019/01/16	21	77.59	1	77.80	77.10	20	8,746	0.23%
2019/01/15	21	77.89	10	78.25	77.70	11	8,808	0.12%
2019/01/14	1	76.40	2	76.20	76.40	-1	8,731	-0.01%
2019/01/11	2	76.25	3	77.30	75.70	-1	8,929	-0.01%
2019/01/10	1	77.20	0	0.00	77.20	1	9,022	0.01%
2019/01/09	2	77.80	15	78.77	77.80	-13	8,961	-0.15%
2019/01/08	12	77.92	2	77.55	77.40	10	8,926	0.11%
2019/01/07	6	76.27	8	77.75	79.40	-2	8,893	-0.02%
2019/01/04	1	74.80	2	73.35	74.80	-1	8,775	-0.01%
2019/01/03	14	76.61	5	75.72	74.50	9	8,883	0.10%
2019/01/02	7	78.23	4	78.58	77.00	3	8,866	0.03%
2018/12/28	0	0.00	6	77.17	76.40	-6	8,741	-0.07%
2018/12/27	5	76.50	26	76.33	76.60	-21	8,787	-0.24%
2018/12/26	53	74.15	42	73.22	72.30	11	8,530	0.13%
2018/12/25	18	75.06	14	74.98	75.50	4	8,393	0.05%
2018/12/24	12	75.90	32	75.54	74.70	-20	8,280	-0.24%
2018/12/21	9	69.72	5	69.72	69.90	4	8,101	0.05%
2018/12/20	1	67.90	6	68.80	67.90	-5	8,109	-0.06%
2018/12/19	1	69.60	2	69.90	69.30	-1	8,131	-0.01%
2018/12/18	26	70.54	25	69.93	69.80	1	8,160	0.01%
2018/12/17	5	68.36	0	0.00	68.40	5	8,268	0.06%
2018/12/13	5	70.46	3	70.07	69.10	2	8,275	0.02%
2018/12/12	11	68.50	5	68.54	68.60	6	8,219	0.07%
2018/12/11	13	68.04	1	68.00	67.50	12	8,194	0.15%
2018/12/10	3	68.70	1	69.70	69.10	2	8,182	0.02%
2018/12/07	1	71.40	3	71.10	70.60	-2	8,301	-0.02%
2018/12/06	3	69.07	81	68.29	68.60	-78	8,443	-0.92%
2018/12/05	4	71.88	0	0.00	71.40	4	8,612	0.05%
2018/12/03	3	74.90	14.5	74.99	75.20	-11.5	8,688	-0.13%
2018/11/30	3.5	72.21	4	72.05	72.50	-0.5	8,624	-0.01%
2018/11/29	5	69.90	14	70.29	70.70	-9	8,499	-0.11%
2018/11/28	104	67.96	24	66.57	67.80	80	8,339	0.96%	大買/
2018/11/27	22	64.52	13	64.49	64.40	9	8,197	0.11%
2018/11/26	4	66.08	4	66.13	66.00	0	8,058	0.00%
2018/11/23	5	66.52	5	66.68	66.60	0	8,031	0.00%
2018/11/22	4	66.13	9	66.54	66.60	-5	8,058	-0.06%
2018/11/21	5	64.94	3	65.00	65.00	2	8,068	0.02%
2018/11/20	4	65.13	10	66.12	66.50	-6	8,072	-0.07%
2018/11/19	7	65.26	9	65.79	65.50	-2	8,024	-0.02%
2018/11/16	35	65.28	14	65.01	64.20	21	7,966	0.26%
2018/11/15	9	70.71	12	70.77	70.00	-3	7,692	-0.04%
2018/11/14	8	72.91	7	73.06	72.90	1	7,685	0.01%
2018/11/13	10	71.90	5	72.38	72.80	5	7,718	0.06%
2018/11/12	8	75.21	8	75.83	74.60	0	7,777	0.00%
2018/11/09	9	72.69	4	73.38	73.50	5	7,805	0.06%
2018/11/08	2	75.15	3	74.80	73.90	-1	8,078	-0.01%
2018/11/07	1	74.60	1	75.30	74.80	0	8,081	0.00%
2018/11/05	0	0.00	2	73.80	73.70	-2	8,151	-0.02%
2018/11/02	9	72.93	4	73.13	72.90	5	8,138	0.06%
2018/11/01	5	68.08	7	70.54	70.50	-2	8,162	-0.02%
2018/10/31	4	67.18	8	67.50	68.30	-4	8,129	-0.05%
2018/10/30	5	65.60	3	65.00	64.80	2	8,041	0.02%
2018/10/29	3	67.37	2	67.20	66.70	1	8,015	0.01%
2018/10/26	3	65.60	4	66.13	65.50	-1	7,979	-0.01%
2018/10/25	4	65.60	3	66.07	65.50	1	8,076	0.01%
2018/10/24	0	0.00	4	69.38	68.70	-4	8,064	-0.05%
2018/10/23	6	68.77	2	68.00	68.00	4	8,110	0.05%
2018/10/22	3	70.77	5	70.42	70.50	-2	8,101	-0.02%
2018/10/19	2	67.75	3	68.23	70.30	-1	8,127	-0.01%
2018/10/18	3	71.97	1	71.00	71.60	2	8,123	0.02%
2018/10/17	6	75.52	4	74.60	74.60	2	8,283	0.02%
2018/10/16	2	75.80	3	75.47	75.20	-1	8,307	-0.01%
2018/10/15	5	75.76	2	74.90	74.90	3	8,439	0.04%
2018/10/12	7	74.91	5	74.68	76.10	2	8,542	0.02%
2018/10/09	3	78.27	5	77.10	77.40	-2	8,465	-0.02%
2018/10/05	5	80.44	3	77.80	77.80	2	8,467	0.02%
2018/10/04	4	82.55	3	82.17	82.10	1	8,460	0.01%
2018/10/03	1	83.80	2	84.70	83.00	-1	8,527	-0.01%
2018/10/02	7	83.81	10	84.69	83.80	-3	8,627	-0.03%
2018/10/01	5	84.00	6	84.05	84.10	-1	8,694	-0.01%
2018/09/28	4	81.70	3	82.33	82.50	1	8,877	0.01%
2018/09/27	11	82.43	4	82.50	82.50	7	8,856	0.08%
2018/09/26	4	84.75	2	84.30	84.30	2	8,864	0.02%
2018/09/25	4	84.73	4	85.10	84.60	0	8,964	0.00%
2018/09/21	11	82.43	8	83.36	83.40	3	9,017	0.03%
2018/09/20	1	87.00	0	0.00	85.80	1	8,961	0.01%
2018/09/19	0	0.00	1	87.50	87.00	-1	9,052	-0.01%
2018/09/18	3	86.63	1	86.80	85.90	2	9,188	0.02%
2018/09/17	3	89.27	6	87.93	89.40	-3	9,285	-0.03%
2018/09/14	1	87.10	5	89.16	88.70	-4	9,410	-0.04%
2018/09/13	50	85.91	46	86.00	85.30	4	9,484	0.04%
2018/09/12	11	88.70	7	87.01	86.50	4	9,467	0.04%
2018/09/11	9	91.04	4	89.58	89.80	5	9,351	0.05%
2018/09/10	6	95.43	6	94.72	93.60	0	9,337	0.00%
2018/09/07	8	97.83	3	97.63	97.30	5	9,473	0.05%
2018/09/06	3	102.33	1	100.50	100.50	2	9,475	0.02%
2018/09/05	3	106.83	3	106.00	105.00	0	9,455	0.00%
2018/09/04	3	108.00	4	107.88	107.50	-1	9,426	-0.01%
2018/09/03	0	0.00	1	107.50	107.50	-1	9,453	-0.01%
2018/08/31	1	105.50	1	106.50	106.50	0	9,591	0.00%
2018/08/30	1	104.50	1	105.50	104.50	0	9,741	0.00%
2018/08/29	1	107.50	1	106.50	107.00	0	9,744	0.00%
2018/08/28	2	105.25	2	106.50	104.50	0	9,793	0.00%
2018/08/24	1	97.60	2	99.25	99.20	-1	9,653	-0.01%
2018/08/23	1	95.50	7	97.91	100.00	-6	9,761	-0.06%
2018/08/22	2	96.90	0	0.00	95.80	2	9,726	0.02%
2018/08/21	6	98.02	5	99.02	99.90	1	9,599	0.01%
2018/08/20	1	101.00	0	0.00	99.50	1	9,559	0.01%
2018/08/17	1	97.30	1	98.70	100.50	0	9,645	0.00%
2018/08/16	5	97.30	0	0.00	99.50	5	9,627	0.05%
2018/08/15	6	94.92	11	94.59	99.70	-5	9,689	-0.05%
2018/08/14	0	0.00	20	100.00	100.00	-20	9,468	-0.21%
2018/08/13	1	101.50	0	0.00	100.50	1	9,527	0.01%
2018/08/09	0	0.00	10	105.00	104.00	-10	9,839	-0.10%
2018/08/08	0	0.00	4	106.38	107.00	-4	9,995	-0.04%
2018/08/07	15	101.33	3	101.17	101.50	12	10,030	0.12%
2018/08/06	3	104.17	7	105.43	104.50	-4	10,126	-0.04%
2018/08/03	7	106.14	0	0.00	105.50	7	10,122	0.07%
2018/08/02	0	106.50	3.6	108.19	106.50	-3.6	10,221	-0.03%
2018/08/01	4	110.25	2	110.75	110.50	2	10,233	0.02%
2018/07/31	0	0.00	1	106.50	105.00	-1	10,093	-0.01%
2018/07/30	1	104.00	1	103.00	103.00	0	10,099	0.00%
2018/07/27	1	108.50	0	0.00	108.00	1	10,083	0.01%
2018/07/26	3	107.00	1	108.00	106.50	2	10,131	0.02%
2018/07/25	5	110.50	7.1	108.35	107.00	-2.1	10,054	-0.02%
2018/07/24	6.1	107.86	6	110.50	110.00	0.1	9,871	0.00%
2018/07/23	0	0.00	17	102.06	103.00	-17	9,592	-0.18%
2018/07/20	6	98.98	1	100.00	98.90	5	9,624	0.05%
2018/07/19	27	100.88	1	100.50	101.00	26	9,509	0.27%
2018/07/18	7	103.29	37	102.69	105.00	-30	9,391	-0.32%
2018/07/17	9	98.84	0	0.00	97.50	9	9,293	0.10%
2018/07/16	7	99.31	6	100.92	100.50	1	9,304	0.01%
2018/07/13	28	99.59	7	100.86	101.00	21	9,329	0.23%
2018/07/12	2	96.25	1	96.40	96.20	1	9,309	0.01%
2018/07/11	0	0.00	3	98.77	98.20	-3	9,312	-0.03%
2018/07/10	0	0.00	2	97.35	97.60	-2	9,309	-0.02%
2018/07/09	18	93.19	13	93.04	95.00	5	9,253	0.05%
2018/07/06	3	97.17	9	97.42	98.20	-6	9,131	-0.07%
2018/07/05	3	93.47	14	93.54	93.30	-11	9,051	-0.12%
2018/07/04	3	94.40	3	95.57	92.50	0	9,121	0.00%
2018/07/03	0	0.00	1	95.50	96.00	-1	9,212	-0.01%
2018/07/02	5	95.14	7	93.96	94.30	-2	9,192	-0.02%
2018/06/29	3	93.47	1	93.40	94.20	2	9,571	0.02%
2018/06/28	1	96.30	1	97.90	96.40	0	9,432	0.00%
2018/06/27	6	97.78	2	100.75	96.20	4	9,532	0.04%
2018/06/26	4	98.35	5	99.70	99.80	-1	9,472	-0.01%
2018/06/25	3	98.33	1	98.80	98.80	2	9,456	0.02%
2018/06/22	6	100.28	1	100.50	100.00	5	9,568	0.05%
2018/06/21	4	105.75	2	108.50	104.50	2	9,624	0.02%
2018/06/20	12	109.46	10	108.00	106.00	2	9,529	0.02%
2018/06/19	1	114.00	4	113.75	114.50	-3	9,524	-0.03%
2018/06/14	12	110.54	0	0.00	109.00	12	9,268	0.13%
2018/06/13	3	112.00	0	0.00	112.00	3	9,201	0.03%
2018/06/12	2	115.00	0	0.00	115.00	2	9,183	0.02%
2018/06/11	3	116.17	0	0.00	117.00	3	9,210	0.03%
2018/06/08	1	113.50	0	0.00	112.50	1	9,184	0.01%
2018/06/07	17	115.85	11	117.23	115.00	6	9,064	0.07%
2018/06/06	1	124.00	0	0.00	123.00	1	8,996	0.01%
2018/06/04	2	124.25	0	0.00	123.50	2	9,143	0.02%
2018/05/31	0	0.00	2	125.50	125.00	-2	9,439	-0.02%
2018/05/30	7	122.21	5	123.00	121.00	2	9,300	0.02%
2018/05/29	2	125.25	1	125.00	127.00	1	9,324	0.01%
2018/05/28	1	124.00	1	123.00	124.50	0	9,462	0.00%
2018/05/25	1	124.00	1	126.50	124.50	0	9,473	0.00%
2018/05/23	3	128.67	3	129.00	129.50	0	9,415	0.00%
2018/05/22	0	0.00	5	124.00	126.00	-5	9,413	-0.05%
2018/05/21	1	124.00	1	124.00	124.00	0	9,527	0.00%
2018/05/18	9	119.61	56	118.61	122.00	-47	9,512	-0.49%
2018/05/17	0	0.00	2	118.50	118.50	-2	9,496	-0.02%
2018/05/16	2	113.50	3	113.83	114.00	-1	9,388	-0.01%
2018/05/15	11	112.14	10	113.00	111.50	1	9,434	0.01%
2018/05/14	0	0.00	2.3	104.89	110.50	-2.3	9,535	-0.02%
2018/05/11	0	0.00	1	102.50	102.50	-1	9,540	-0.01%
2018/05/10	3	104.33	4.1	103.97	103.00	-1.1	9,565	-0.01%
2018/05/09	3	99.60	5	100.10	100.00	-2	9,583	-0.02%
2018/05/08	4	98.33	0	0.00	98.40	4	9,656	0.04%
2018/05/07	1	99.00	3	100.07	99.10	-2	10,020	-0.02%
2018/05/04	1	98.50	6	98.25	97.40	-5	10,229	-0.05%
2018/05/03	1	98.20	3	97.10	97.00	-2	10,257	-0.02%
2018/05/02	0	0.00	1	93.60	94.10	-1	10,254	-0.01%
2018/04/30	1	93.40	0	0.00	93.40	1	10,576	0.01%
2018/04/26	1	92.00	2	90.75	90.20	-1	10,666	-0.01%
2018/04/25	4	89.78	2	90.05	88.90	2	10,648	0.02%
2018/04/24	3	94.33	11	92.43	92.00	-8	10,764	-0.07%
2018/04/23	0	0.00	1	96.00	96.00	-1	10,927	-0.01%
2018/04/20	11	94.88	0	0.00	95.20	11	11,056	0.10%
2018/04/19	8	95.39	8	96.00	95.00	0	11,030	0.00%
2018/04/18	11	93.11	10	93.80	94.00	1	11,033	0.01%
2018/04/17	1	93.90	0	0.00	95.00	1	11,163	0.01%
2018/04/16	2	97.55	0	0.00	95.80	2	11,113	0.02%
2018/04/13	1	101.00	1	103.50	100.50	0	11,069	0.00%
2018/04/11	0	0.00	4	101.00	100.50	-4	11,284	-0.04%
2018/04/10	0	0.00	5	98.90	98.60	-5	11,379	-0.04%
2018/04/09	1	99.50	1	99.10	99.30	0	11,681	0.00%
2018/04/03	2	100.25	1	101.50	101.50	1	11,672	0.01%
2018/04/02	2	102.50	42	102.41	101.50	-40	11,801	-0.34%
2018/03/31	1	96.20	1.2	95.29	95.20	-0.2	11,346	0.00%
2018/03/30	5	95.72	1	98.20	95.60	4	11,347	0.04%
2018/03/28	6	98.65	1	99.50	97.80	5	11,032	0.05%
2018/03/27	5	99.50	11	99.65	98.50	-6	10,887	-0.06%
2018/03/26	5	95.54	27	92.84	97.30	-22	10,663	-0.21%
2018/03/23	1	90.70	1	90.50	90.10	0	10,453	0.00%
2018/03/22	3	94.17	32	94.69	94.50	-29	10,400	-0.28%
2018/03/21	21	92.66	12	92.78	92.80	9	10,257	0.09%
2018/03/20	2	89.95	3	89.13	89.00	-1	10,117	-0.01%
2018/03/19	5	89.48	4	89.58	89.50	1	10,118	0.01%
2018/03/16	7	91.50	7	91.06	90.50	0	10,112	0.00%
2018/03/15	2	90.80	3	90.70	90.80	-1	10,092	-0.01%
2018/03/14	3	89.67	2	89.20	89.00	1	10,066	0.01%
2018/03/13	7	89.74	26	90.78	89.30	-19	10,089	-0.19%
2018/03/12	3	89.60	7	90.09	90.00	-4	10,033	-0.04%
2018/03/09	1	89.70	0	0.00	90.10	1	9,985	0.01%
2018/03/08	25	92.16	2.2	92.53	90.10	22.8	9,970	0.23%
2018/03/07	3.2	90.31	2	90.05	90.90	1.2	9,746	0.01%
2018/03/06	1	87.30	5	87.44	87.20	-4	9,466	-0.04%
2018/03/05	2	86.30	1	87.40	86.00	1	9,477	0.01%
2018/03/02	5	87.16	1	87.80	87.10	4	9,455	0.04%
2018/03/01	7	87.86	2	88.30	89.90	5	9,371	0.05%
2018/02/27	6	86.00	0	0.00	85.50	6	9,187	0.07%
2018/02/26	4	87.80	2	88.05	87.50	2	9,155	0.02%
2018/02/23	1	86.90	0	0.00	86.00	1	9,145	0.01%
2018/02/22	2	86.55	7	85.93	85.00	-5	9,121	-0.05%
2018/02/21	0	0.00	5	89.22	89.20	-5	9,026	-0.06%
2018/02/09	12	86.38	5	86.74	85.40	7	8,839	0.08%
2018/02/08	4	88.13	8	88.04	88.10	-4	8,628	-0.05%
2018/02/07	7	88.09	12	87.71	87.40	-5	8,567	-0.06%
2018/02/06	8	83.38	1	84.70	83.90	7	8,403	0.08%
2018/02/05	0	0.00	96	87.53	89.90	-96	8,273	-1.16%
2018/02/02	0	0.00	8	94.60	94.60	-8	8,248	-0.10%
2018/02/01	6	98.35	4	96.35	94.70	2	8,603	0.02%
2018/01/31	5	98.10	8	96.65	96.30	-3	8,544	-0.04%
2018/01/30	16	99.42	17	98.25	96.70	-1	8,430	-0.01%
2018/01/29	104	101.05	17	103.79	104.50	87	8,080	1.08%	大買/
2018/01/26	5	94.74	4	95.10	95.40	1	7,808	0.01%
2018/01/25	0	0.00	8	93.86	93.40	-8	7,751	-0.10%
2018/01/24	10	94.23	7	94.80	92.40	3	7,673	0.04%
2018/01/23	6	91.53	5	90.60	90.60	1	7,387	0.01%
2018/01/22	2	88.85	2	89.15	89.80	0	7,331	0.00%
2018/01/19	4	91.20	4	90.15	90.00	0	7,290	0.00%
2018/01/18	9	92.43	4	90.40	89.90	5	7,214	0.07%
2018/01/17	4	90.20	11	91.45	92.30	-7	7,074	-0.10%
2018/01/16	21	90.53	12	89.94	89.90	9	6,985	0.13%
2018/01/15	3	87.67	0	0.00	87.30	3	6,936	0.04%
2018/01/12	7	88.40	4	87.88	87.60	3	7,214	0.04%
2018/01/11	8	88.06	14	89.22	89.60	-6	7,229	-0.08%
2018/01/10	2	85.25	1	85.10	85.10	1	7,200	0.01%
2018/01/09	13	87.64	17	88.12	88.10	-4	7,464	-0.05%
2018/01/08	2	88.40	3	89.77	88.70	-1	7,671	-0.01%
2018/01/05	0	0.00	11	88.05	88.60	-11	7,558	-0.15%
2018/01/04	2	86.15	31.7	85.85	86.20	-29.7	7,414	-0.40%
2018/01/03	3	82.03	40.3	85.48	85.00	-37.3	7,211	-0.52%
2018/01/02	2	79.25	10	79.42	79.90	-8	6,802	-0.12%