台灣大 (3045)-國泰-館前券商分點個股進出

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

台灣大

(3045)

可現股當沖

股價
107.0
漲跌
▲1.5
漲幅
+1.42%
成交量
7,411張
產業
上市通信網路類股
872人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台灣大 (3045)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	106.00	9.5	106.11	107.00	-9.4	4,856	-0.19%
2024/05/21	0	105.50	0	0.00	105.50	0	4,784	0.00%
2024/05/20	0	105.55	2	105.99	106.00	-2	4,789	-0.04%
2024/05/17	0	105.50	2	106.00	106.00	-2	4,725	-0.04%
2024/05/16	0	105.00	17	106.00	105.50	-17	4,729	-0.36%
2024/05/15	2	105.00	14.4	105.14	105.00	-12.4	4,670	-0.27%
2024/05/14	0	105.00	0	0.00	104.50	0	4,660	0.00%
2024/05/13	0	105.00	4.7	105.32	105.50	-4.7	4,637	-0.10%
2024/05/10	0.1	104.01	3	105.00	105.00	-2.9	4,620	-0.06%
2024/05/09	0	104.50	2	105.00	105.00	-2	4,593	-0.04%
2024/05/08	0	104.50	1.4	104.86	105.00	-1.4	4,568	-0.03%
2024/05/07	3	104.50	1.2	104.85	104.50	1.8	4,523	0.04%
2024/05/06	1	104.50	3	104.67	105.00	-2	4,462	-0.04%
2024/05/03	0	0.00	2	104.50	104.50	-2	4,405	-0.05%
2024/05/02	0	104.00	1.3	104.39	104.00	-1.3	4,359	-0.03%
2024/04/30	0	0.00	2	104.00	104.00	-2	4,289	-0.05%
2024/04/29	0	103.02	13.5	103.96	104.00	-13.4	4,250	-0.32%
2024/04/26	0	0.00	3	103.83	103.50	-3	4,224	-0.07%
2024/04/25	0	102.50	4	103.00	102.50	-4	4,222	-0.10%
2024/04/24	10.1	102.50	0	0.00	102.00	10.1	4,179	0.24%
2024/04/23	0.1	103.62	0	103.50	103.00	0	4,078	0.00%
2024/04/22	1.1	104.00	12	104.50	104.50	-10.9	3,992	-0.27%
2024/04/19	30	102.00	20	102.50	102.00	10	3,819	0.26%
2024/04/18	0	103.00	3	103.33	103.50	-3	3,696	-0.08%
2024/04/17	0	102.50	1	103.00	102.00	-1	3,597	-0.03%
2024/04/16	0	103.00	2	102.75	102.00	-2	3,549	-0.06%
2024/04/15	4	104.00	2	104.50	104.00	2	3,489	0.06%
2024/04/12	0	103.50	22.3	104.02	104.50	-22.3	3,442	-0.65%
2024/04/11	0	103.50	2.7	103.74	104.00	-2.7	3,369	-0.08%
2024/04/10	0	104.00	11.1	103.91	104.00	-11	3,324	-0.33%
2024/04/09	0.1	103.51	6.3	103.58	104.00	-6.2	3,286	-0.19%
2024/04/08	0	103.00	39.3	103.63	104.00	-39.3	3,263	-1.20%
2024/04/03	0.4	103.02	13.1	103.92	103.00	-12.6	3,208	-0.39%
2024/04/02	2	104.00	48	103.57	104.00	-46	3,137	-1.47%
2024/04/01	0.4	103.50	15.3	103.24	104.00	-15	3,089	-0.48%
2024/03/29	1.7	102.80	3.6	102.78	103.00	-2	3,032	-0.06%
2024/03/28	0.2	102.00	38	102.09	102.00	-37.8	2,988	-1.26%
2024/03/27	1	102.00	19.5	100.95	102.00	-18.5	2,922	-0.63%
2024/03/26	5	99.95	2.3	100.22	100.50	2.8	2,896	0.10%
2024/03/25	1.4	99.58	12.8	99.75	99.90	-11.4	2,851	-0.40%
2024/03/22	1.6	99.54	1.3	99.60	99.90	0.4	2,865	0.01%
2024/03/21	0.1	99.20	4	99.35	99.40	-3.9	2,833	-0.14%
2024/03/20	4.1	98.73	1	99.10	98.60	3.1	2,878	0.11%
2024/03/19	10.4	98.68	0	0.00	98.50	10.4	2,854	0.36%
2024/03/18	0.2	99.30	0.4	99.62	99.60	-0.3	2,796	-0.01%
2024/03/15	0	99.50	1.2	99.92	99.30	-1.2	2,788	-0.04%
2024/03/14	1.2	99.42	1.3	99.76	99.80	0	2,671	0.00%
2024/03/13	2.2	99.40	2	99.35	99.60	0.2	2,656	0.01%
2024/03/12	0.2	98.85	18	98.82	98.90	-17.8	2,622	-0.68%
2024/03/11	1	98.78	5	98.94	98.80	-4	2,651	-0.15%
2024/03/08	10.5	97.94	4	98.25	98.40	6.5	2,733	0.24%
2024/03/07	1.7	98.05	1.6	98.14	97.90	0.1	2,841	0.00%
2024/03/06	1.1	98.49	2.2	98.48	98.50	-1.1	2,864	-0.04%
2024/03/05	3.2	98.06	0	0.00	97.90	3.2	2,990	0.11%
2024/03/04	3.1	98.37	0.2	98.60	98.10	2.9	3,062	0.09%
2024/03/01	1.2	98.36	0	0.00	98.40	1.2	3,147	0.04%
2024/02/29	0.1	99.00	0	0.00	99.00	0.1	3,219	0.00%
2024/02/27	0.2	99.43	3	99.30	99.10	-2.8	3,150	-0.09%
2024/02/26	0.2	99.40	2.1	99.64	99.90	-1.9	3,166	-0.06%
2024/02/23	1.2	99.50	3	99.57	99.40	-1.9	3,185	-0.06%
2024/02/22	3.1	99.80	2	99.80	99.90	1.1	3,236	0.03%
2024/02/21	0	99.40	4.1	99.81	100.00	-4.1	3,221	-0.13%
2024/02/20	0.3	98.20	3	98.57	98.60	-2.7	3,210	-0.08%
2024/02/19	7.2	97.82	0	0.00	98.00	7.2	3,245	0.22%
2024/02/16	2.3	97.82	0.1	98.30	98.00	2.2	3,269	0.07%
2024/02/15	0.6	98.29	0.1	98.41	98.00	0.5	3,258	0.02%
2024/02/05	1	97.90	1	98.10	98.50	0	3,260	0.00%
2024/02/02	0.3	98.60	3	98.60	98.30	-2.7	3,267	-0.08%
2024/02/01	0	98.30	1.1	98.40	98.70	-1.1	3,303	-0.03%
2024/01/31	1.5	98.06	0	0.00	98.00	1.5	3,320	0.04%
2024/01/30	1.7	98.13	1.2	98.33	98.50	0.5	3,340	0.01%
2024/01/29	0.1	98.21	0	0.00	98.60	0.1	3,392	0.00%
2024/01/26	1	98.00	0.5	97.90	98.40	0.6	3,434	0.02%
2024/01/25	3.3	97.38	0	0.00	97.60	3.3	3,482	0.09%
2024/01/24	3.3	97.23	2	98.00	97.30	1.3	3,529	0.04%
2024/01/23	1.5	97.43	0	0.00	97.30	1.5	3,549	0.04%
2024/01/22	5	97.51	3	97.80	97.60	2	3,571	0.06%
2024/01/19	1.9	97.32	0	0.00	97.30	1.9	3,591	0.05%
2024/01/18	4.1	97.36	0	0.00	97.30	4.1	3,584	0.11%
2024/01/17	6.4	97.34	2	97.30	97.20	4.4	3,593	0.12%
2024/01/16	2.3	98.30	4	98.20	98.00	-1.7	3,559	-0.05%
2024/01/15	8.2	99.05	4	99.35	99.10	4.2	3,544	0.12%
2024/01/12	0.2	99.31	1	99.50	99.80	-0.8	3,605	-0.02%
2024/01/11	0.1	99.40	3.4	99.51	99.70	-3.3	3,665	-0.09%
2024/01/10	0.2	98.78	17	98.89	98.80	-16.8	3,776	-0.45%
2024/01/09	0.1	98.87	0	0.00	99.10	0.1	3,858	0.00%
2024/01/08	0.8	98.63	1	98.90	99.00	-0.2	3,914	-0.01%
2024/01/05	0.2	98.65	9	98.50	98.50	-8.8	3,961	-0.22%
2024/01/04	21	98.47	20	98.85	98.90	1	4,007	0.03%
2024/01/03	0.1	98.57	0	0.00	98.90	0.1	4,097	0.00%
2024/01/02	0.1	98.60	26	99.02	99.50	-25.9	4,092	-0.63%
2023/12/29	1	98.50	0.1	98.40	98.60	0.9	4,091	0.02%
2023/12/28	1.1	98.21	7.2	98.47	98.80	-6.1	4,091	-0.15%
2023/12/27	0.1	98.16	11	98.31	98.30	-10.9	4,085	-0.27%
2023/12/26	2.1	97.61	0	0.00	97.80	2.1	4,080	0.05%
2023/12/25	1.2	97.35	0	0.00	97.50	1.2	4,073	0.03%
2023/12/22	4.1	97.24	0.5	97.80	97.20	3.6	4,078	0.09%
2023/12/21	2.3	97.47	10.3	97.51	97.60	-8.1	4,075	-0.20%
2023/12/20	1.3	97.78	22.5	97.71	98.10	-21.3	4,052	-0.52%
2023/12/19	5.1	97.71	6	97.97	98.00	-0.9	4,039	-0.02%
2023/12/18	16.3	97.90	0.2	98.21	98.10	16.1	4,082	0.39%
2023/12/15	26.5	98.25	0	0.00	98.40	26.5	4,076	0.65%
2023/12/14	0	98.61	3	98.77	98.90	-3	4,000	-0.07%
2023/12/13	3.7	98.61	1.1	98.93	98.40	2.5	3,975	0.06%
2023/12/12	0	0.00	2	99.20	98.70	-2	4,051	-0.05%
2023/12/11	0.4	98.53	0.1	99.10	98.50	0.3	4,047	0.01%
2023/12/08	10.1	99.14	0	0.00	99.10	10.1	4,031	0.25%
2023/12/07	5.4	99.50	1.1	99.77	99.40	4.3	4,035	0.11%
2023/12/06	0	100.50	0.2	100.86	100.00	-0.1	4,025	0.00%
2023/12/05	0.4	99.90	13.9	100.53	100.50	-13.5	3,987	-0.34%
2023/12/04	3.1	100.32	27.2	100.11	99.80	-24.1	3,918	-0.62%
2023/12/01	7.1	98.84	28.1	99.24	99.20	-21	3,803	-0.55%
2023/11/30	4	98.63	0.3	99.10	98.40	3.8	3,735	0.10%
2023/11/29	1	98.90	1	99.30	98.90	0	3,606	0.00%
2023/11/28	33.2	99.08	0.1	99.10	98.40	33.1	3,514	0.94%
2023/11/27	2.1	99.40	1.1	99.01	98.50	1	3,512	0.03%
2023/11/24	2	98.31	0	98.80	98.30	2	3,426	0.06%
2023/11/23	1.1	98.00	0.4	98.40	98.40	0.7	3,337	0.02%
2023/11/22	0.1	98.30	0	0.00	98.30	0.1	3,297	0.00%
2023/11/21	4	97.60	14.2	98.10	98.30	-10.2	3,277	-0.31%
2023/11/20	0	97.61	0	0.00	97.70	0	3,229	0.00%
2023/11/17	0	97.61	0	0.00	97.70	0	3,232	0.00%
2023/11/16	0	0.00	2	97.90	98.00	-2	3,229	-0.06%
2023/11/15	1	97.50	0.6	97.60	97.50	0.4	3,203	0.01%
2023/11/14	1.2	97.13	1	97.30	97.30	0.2	3,160	0.00%
2023/11/13	2.4	97.17	0	0.00	97.10	2.4	3,178	0.07%
2023/11/10	1.1	98.01	2	98.00	97.90	-0.9	3,162	-0.03%
2023/11/09	0.1	98.40	6	98.47	98.40	-6	3,158	-0.19%
2023/11/08	1.1	98.10	3	98.00	98.30	-1.9	3,136	-0.06%
2023/11/07	100.3	97.50	2	97.20	97.20	98.3	3,103	3.17%
2023/11/06	0	97.40	6	97.47	97.70	-6	3,103	-0.19%
2023/11/03	1	96.50	8.1	96.85	97.00	-7.1	3,080	-0.23%
2023/11/02	11	96.47	2	96.70	96.60	9	3,099	0.29%
2023/11/01	0	0.00	2.6	96.25	96.30	-2.6	3,064	-0.08%
2023/10/31	1	95.79	2.8	95.14	95.80	-1.7	3,017	-0.06%
2023/10/30	5.1	94.82	13	94.86	95.00	-7.9	3,025	-0.26%
2023/10/27	0.1	95.20	9	95.36	95.50	-8.9	3,004	-0.30%
2023/10/26	7	94.83	0	0.00	94.80	7	3,038	0.23%
2023/10/25	1	94.90	1	94.90	94.90	0	3,020	0.00%
2023/10/24	0.3	94.68	1.8	94.72	94.80	-1.5	3,002	-0.05%
2023/10/23	3.6	94.22	0	0.00	94.40	3.6	3,000	0.12%
2023/10/20	6.2	94.29	3	94.40	94.20	3.2	2,992	0.11%
2023/10/19	2	94.85	0	0.00	94.90	2	2,945	0.07%
2023/10/18	0	95.50	1	95.80	95.60	-1	2,889	-0.03%
2023/10/17	4.1	95.55	0	0.00	95.40	4.1	2,775	0.15%
2023/10/16	1	95.30	2.1	95.47	95.80	-1.1	2,712	-0.04%
2023/10/13	5.6	95.32	1.1	95.58	95.60	4.5	2,690	0.17%
2023/10/12	1.1	95.32	6.2	95.99	96.20	-5.1	2,668	-0.19%
2023/10/11	0	95.10	13.1	95.83	95.90	-13.1	2,666	-0.49%
2023/10/06	2.6	94.26	0.1	94.60	94.20	2.5	2,608	0.10%
2023/10/05	0.1	94.20	1	94.20	94.40	-0.9	2,640	-0.04%
2023/10/04	4.3	93.61	0	0.00	93.50	4.3	2,639	0.16%
2023/10/03	1.5	93.96	0.1	94.11	93.90	1.4	2,660	0.05%
2023/10/02	0.3	94.30	1	94.00	94.20	-0.7	2,701	-0.03%
2023/09/28	0	94.30	2	94.50	94.60	-2	2,757	-0.07%
2023/09/27	0.4	94.19	1	94.20	93.90	-0.6	2,812	-0.02%
2023/09/26	0.3	94.12	2.9	94.59	94.60	-2.6	2,874	-0.09%
2023/09/25	1.1	94.03	0.1	94.30	94.00	1	2,950	0.04%
2023/09/22	5.2	93.92	0.1	94.40	93.70	5.1	3,085	0.16%
2023/09/21	7.9	93.87	3	94.00	93.80	4.9	3,158	0.15%
2023/09/20	0.2	95.34	1.2	95.22	95.00	-1	3,158	-0.03%
2023/09/19	0.1	95.10	0	0.00	95.50	0.1	3,211	0.00%
2023/09/18	1.5	95.27	1	95.10	95.20	0.5	3,264	0.01%
2023/09/15	1.1	95.85	4.2	95.70	95.60	-3.1	3,335	-0.09%
2023/09/14	1	94.90	9.4	94.83	95.00	-8.4	3,306	-0.25%
2023/09/13	1.2	94.53	0	0.00	94.70	1.2	3,328	0.03%
2023/09/12	3.4	94.40	4	94.53	94.60	-0.6	3,413	-0.02%
2023/09/11	1	93.60	12	93.68	94.00	-11	3,457	-0.32%
2023/09/08	3.2	93.22	6	93.63	93.50	-2.8	3,468	-0.08%
2023/09/07	23.3	93.32	0	0.00	93.30	23.3	3,496	0.67%
2023/09/06	6.3	93.57	0	0.00	93.40	6.3	3,505	0.18%
2023/09/05	0.4	93.97	0	0.00	93.60	0.4	3,497	0.01%
2023/09/04	2.6	93.82	0	0.00	94.00	2.6	3,502	0.07%
2023/09/01	2.2	93.54	0	0.00	93.90	2.2	3,520	0.06%
2023/08/31	7.5	93.49	0	0.00	93.20	7.5	3,571	0.21%
2023/08/30	4.1	93.81	0	0.00	94.10	4.1	3,486	0.12%
2023/08/29	1	93.80	1	93.70	94.10	0	3,527	0.00%
2023/08/28	1.1	93.34	0	0.00	93.60	1.1	3,560	0.03%
2023/08/25	4.6	93.48	0	0.00	93.30	4.6	3,823	0.12%
2023/08/24	13.2	93.51	0	0.00	93.60	13.2	3,891	0.34%
2023/08/23	4.6	93.34	0	0.00	93.50	4.6	3,928	0.12%
2023/08/22	15.8	93.50	0.1	93.90	93.50	15.7	3,975	0.40%
2023/08/21	5.3	93.95	1.2	94.03	94.00	4.1	4,029	0.10%
2023/08/18	0.6	94.00	0.1	94.20	93.90	0.5	4,059	0.01%
2023/08/17	6.2	93.69	0	0.00	93.80	6.2	4,099	0.15%
2023/08/16	10.3	93.84	1	94.20	93.90	9.3	4,110	0.23%
2023/08/15	12.2	93.90	0.1	94.20	93.70	12.2	4,141	0.29%
2023/08/14	0.4	94.33	1	94.10	93.80	-0.6	4,162	-0.01%
2023/08/11	2.1	94.36	163	94.37	94.30	-160.9	4,224	-3.81%	大賣/鉅額交易
2023/08/10	6.2	93.71	0	0.00	94.10	6.2	4,240	0.15%
2023/08/09	8.8	93.70	2	93.60	93.80	6.8	4,223	0.16%
2023/08/08	9.4	93.92	0	0.00	93.80	9.4	4,200	0.22%
2023/08/07	5.2	94.23	0	0.00	94.10	5.2	4,143	0.13%
2023/08/04	9.4	94.11	0	0.00	94.10	9.4	4,157	0.23%
2023/08/02	46.9	94.11	0	0.00	94.10	46.9	4,174	1.12%
2023/08/01	0.9	94.80	4	94.85	94.90	-3.1	4,140	-0.07%
2023/07/31	2.5	94.99	0	0.00	94.40	2.5	4,158	0.06%
2023/07/28	5.1	94.94	5	95.00	95.00	0.1	4,151	0.00%
2023/07/27	2.2	94.86	0	0.00	94.90	2.2	4,143	0.05%
2023/07/26	3.2	94.64	1	94.40	94.50	2.2	4,147	0.05%
2023/07/25	0	94.57	0	94.50	94.50	0	4,132	0.00%
2023/07/24	4.5	94.12	0	0.00	93.90	4.5	4,143	0.11%
2023/07/21	1	94.20	2	94.60	94.10	-1	4,175	-0.02%
2023/07/20	2	94.20	1	94.20	94.40	1	4,190	0.02%
2023/07/19	7.1	94.03	0	0.00	94.20	7.1	4,174	0.17%
2023/07/18	17	94.45	10	94.80	94.10	7	4,189	0.17%
2023/07/17	10.2	94.67	0.1	94.90	94.50	10.1	4,232	0.24%
2023/07/14	3.8	94.98	6	94.50	95.10	-2.2	4,235	-0.05%
2023/07/13	7.3	94.05	0	0.00	93.80	7.3	4,208	0.17%
2023/07/12	13.6	94.01	0	0.00	94.20	13.6	4,200	0.32%
2023/07/11	4.1	94.31	1.1	94.21	94.40	3.1	4,186	0.07%
2023/07/10	18.3	93.77	0	0.00	93.50	18.3	4,190	0.44%
2023/07/07	6.2	93.42	0	0.00	93.50	6.2	4,189	0.15%
2023/07/06	25.8	93.93	2.5	94.00	93.60	23.3	4,177	0.56%
2023/07/05	22	94.28	4	94.78	94.10	18	4,142	0.43%
2023/07/04	21.2	94.58	1	94.60	94.50	20.2	4,089	0.49%
2023/07/03	24.8	95.24	44	95.10	95.00	-19.2	4,053	-0.47%
2023/06/30	16.2	96.21	1	96.60	95.60	15.2	3,972	0.38%
2023/06/29	4.4	100.42	6	100.58	100.50	-1.6	3,840	-0.04%
2023/06/28	20.1	100.15	9.4	100.45	100.00	10.7	3,765	0.28%
2023/06/27	6	100.42	10	100.15	100.00	-4	3,737	-0.11%
2023/06/26	6.6	101.05	4	101.25	101.00	2.6	3,685	0.07%
2023/06/21	9.1	102.06	8	101.75	101.50	1.1	3,651	0.03%
2023/06/20	1	102.51	0	0.00	102.50	1	3,596	0.03%
2023/06/19	0	0.00	3	103.00	103.50	-3	3,552	-0.08%
2023/06/16	0	103.00	0.5	103.00	102.50	-0.5	3,529	-0.01%
2023/06/15	3.5	102.50	3	103.00	103.00	0.5	3,455	0.01%
2023/06/14	2.3	103.02	1	103.50	102.50	1.3	3,495	0.04%
2023/06/13	2	103.00	3.2	103.15	103.00	-1.2	3,493	-0.03%
2023/06/12	41.2	102.50	1	103.00	102.50	40.2	3,481	1.15%
2023/06/09	2.1	103.01	0	0.00	103.00	2.1	3,497	0.06%
2023/06/08	1	103.50	1	103.50	103.50	0	3,525	0.00%
2023/06/07	0	103.50	1.2	103.95	104.00	-1.2	3,556	-0.03%
2023/06/06	3	103.50	2.3	104.10	104.00	0.7	3,545	0.02%
2023/06/05	1	103.50	0	0.00	103.50	1	3,511	0.03%
2023/06/02	0.1	103.50	48	104.34	104.00	-47.9	3,502	-1.37%
2023/06/01	9	102.83	2	103.00	103.00	7	3,463	0.20%
2023/05/31	1	103.00	1	103.50	103.50	0	3,423	0.00%
2023/05/30	4	102.25	7	102.79	103.50	-3	3,175	-0.09%
2023/05/29	6	102.25	3	102.50	103.00	3	3,144	0.10%
2023/05/26	11.1	102.00	5	102.70	103.00	6	3,153	0.19%
2023/05/25	43	102.56	7	102.79	102.50	36	3,095	1.16%
2023/05/24	5.7	103.02	3	103.50	104.00	2.7	3,026	0.09%
2023/05/23	4.1	103.26	6	103.42	104.00	-1.9	2,987	-0.06%
2023/05/22	2	103.50	0	0.00	104.00	2	2,939	0.07%
2023/05/19	2.2	103.82	2.1	104.24	104.00	0.1	2,904	0.00%
2023/05/18	1	104.00	1	104.50	104.00	0	2,869	0.00%
2023/05/17	0.1	104.50	11.1	104.63	104.50	-11	2,851	-0.39%
2023/05/16	0	103.00	1	103.50	103.50	-1	2,786	-0.03%
2023/05/15	2.3	102.78	1.4	103.00	103.50	0.9	2,786	0.03%
2023/05/12	0	103.00	0.1	103.00	103.00	0	2,785	0.00%
2023/05/11	0	0.00	1	103.50	103.50	-1	2,778	-0.04%
2023/05/10	1	103.00	2.1	103.50	103.50	-1	2,777	-0.04%
2023/05/09	3	103.00	1	103.00	103.50	2	2,767	0.07%
2023/05/08	0.1	103.99	0	0.00	104.00	0.1	2,761	0.00%
2023/05/05	2.1	103.52	1.1	104.02	104.50	1	2,770	0.04%
2023/05/04	0	103.50	2	104.25	104.50	-2	2,755	-0.07%
2023/05/03	0	103.00	0	0.00	103.00	0	2,715	0.00%
2023/05/02	1.1	103.00	3	103.00	103.00	-1.9	2,789	-0.07%
2023/04/28	2	103.50	0	0.00	103.50	2	2,891	0.07%
2023/04/27	1	103.00	1	103.50	103.50	0	2,913	0.00%
2023/04/26	0	0.00	6.1	103.91	104.00	-6.1	2,905	-0.21%
2023/04/24	0	102.50	0	102.50	103.00	0	2,888	0.00%
2023/04/21	3.5	102.50	4.1	102.27	102.50	-0.6	2,940	-0.02%
2023/04/20	5.1	102.51	0	0.00	103.00	5.1	2,917	0.17%
2023/04/19	1.1	104.49	0	0.00	104.00	1.1	2,884	0.04%
2023/04/18	0	105.00	2.3	105.00	105.00	-2.3	2,854	-0.08%
2023/04/17	1.1	104.49	13.3	104.99	105.00	-12.2	2,839	-0.43%
2023/04/14	0	0.00	5.6	104.64	105.00	-5.6	2,818	-0.20%
2023/04/13	1.1	103.50	16	103.53	103.50	-14.9	2,802	-0.53%
2023/04/12	1	103.49	0	0.00	104.00	1	2,773	0.04%
2023/04/11	0.1	103.50	3.3	103.80	104.00	-3.2	2,740	-0.12%
2023/04/10	0.1	102.14	15.2	102.47	103.00	-15.1	2,720	-0.55%
2023/04/07	0.1	101.32	3.3	101.80	101.50	-3.2	2,683	-0.12%
2023/04/06	1.2	100.91	3	101.50	101.50	-1.8	2,673	-0.07%
2023/03/31	0.1	101.00	0.2	101.00	101.00	-0.1	2,656	0.00%
2023/03/30	0	100.50	1	100.50	101.00	-1	2,638	-0.04%
2023/03/29	0.1	100.00	1	100.50	100.50	-0.9	2,631	-0.04%
2023/03/28	0.2	99.73	0	0.00	100.00	0.2	2,644	0.01%
2023/03/27	0.1	100.00	2.1	100.50	100.50	-2	2,622	-0.08%
2023/03/24	2	99.00	6.4	99.73	100.50	-4.4	2,677	-0.17%
2023/03/23	0.1	99.30	1	99.50	99.50	-0.9	2,672	-0.03%
2023/03/22	0.1	98.85	3	98.93	99.10	-2.9	2,680	-0.11%
2023/03/21	0.4	99.00	0	99.30	98.50	0.3	2,709	0.01%
2023/03/20	0.1	99.09	0	0.00	99.40	0.1	2,700	0.00%
2023/03/17	3.7	98.30	0.1	98.80	99.00	3.6	2,698	0.13%
2023/03/16	0.3	97.72	1.1	98.29	98.40	-0.8	2,602	-0.03%
2023/03/15	7.8	97.87	0	0.00	97.80	7.8	2,622	0.30%
2023/03/14	0.1	97.37	1	97.70	97.70	-0.9	2,608	-0.04%
2023/03/13	1.1	97.87	7.4	97.68	98.00	-6.4	2,572	-0.25%
2023/03/10	1.8	97.54	0	97.90	97.80	1.8	2,543	0.07%
2023/03/09	0.2	98.40	1	98.50	98.50	-0.8	2,529	-0.03%
2023/03/08	10.2	98.00	2.9	98.52	98.60	7.3	2,664	0.27%
2023/03/07	0.3	98.01	0	0.00	98.20	0.3	2,657	0.01%
2023/03/06	0.1	97.93	5.1	97.71	98.20	-5	2,679	-0.19%
2023/03/03	2.1	97.15	2.6	97.17	97.20	-0.6	2,693	-0.02%
2023/03/02	4.1	96.03	2	96.75	96.80	2.1	2,713	0.08%
2023/03/01	6.2	95.77	0	0.00	95.50	6.2	2,713	0.23%
2023/02/24	3.3	97.03	0.3	97.49	96.60	3	2,688	0.11%
2023/02/23	0.3	97.27	5.6	97.02	97.60	-5.3	2,691	-0.20%
2023/02/22	3.6	96.62	3.4	97.14	97.20	0.2	2,752	0.01%
2023/02/21	0	96.80	1	96.70	96.80	-1	2,769	-0.04%
2023/02/20	8.3	96.51	0.1	96.80	96.90	8.2	2,831	0.29%
2023/02/16	1.1	96.40	1.1	96.61	96.20	-0.1	2,923	0.00%
2023/02/15	9.4	95.73	0.1	96.80	95.90	9.3	2,945	0.31%
2023/02/14	1	96.70	3	96.80	96.50	-2	2,935	-0.07%
2023/02/10	1.1	95.90	0.2	96.30	95.90	0.9	2,941	0.03%
2023/02/09	1.1	95.61	0	0.00	95.60	1.1	2,964	0.04%
2023/02/08	3	95.67	1	95.60	95.40	2	2,987	0.07%
2023/02/07	0.4	95.46	0	0.00	95.60	0.4	3,009	0.01%
2023/02/06	5.1	95.00	0.2	95.30	94.90	4.9	3,004	0.16%
2023/02/03	6	94.80	0	0.00	95.20	6	2,992	0.20%
2023/02/02	0.5	95.26	1	95.20	95.00	-0.5	2,994	-0.02%
2023/02/01	6.2	94.74	0	0.00	95.10	6.2	2,994	0.21%
2023/01/31	3.5	94.89	0	0.00	94.60	3.5	3,030	0.12%
2023/01/30	0.3	95.31	0.1	96.10	96.80	0.2	2,990	0.01%
2023/01/17	1.3	95.37	0	0.00	95.20	1.3	2,948	0.05%
2023/01/16	1.1	95.50	6	96.02	95.90	-4.9	2,979	-0.17%
2023/01/13	0.1	95.01	0	0.00	95.20	0.1	2,985	0.00%
2023/01/12	9.6	94.59	0	0.00	94.70	9.6	3,087	0.31%
2023/01/11	11.7	96.04	5	97.72	95.50	6.7	3,095	0.22%
2023/01/10	0.2	97.92	3	98.23	98.30	-2.8	3,042	-0.09%
2023/01/09	0	0.00	7.8	97.63	98.20	-7.8	3,038	-0.26%
2023/01/06	0	0.00	2	96.10	96.20	-2	3,076	-0.07%
2023/01/05	1.1	95.62	0.1	95.90	95.90	1	3,129	0.03%
2023/01/04	0.2	95.45	0	95.70	95.90	0.2	3,159	0.01%
2023/01/03	0.2	94.09	2.1	95.48	95.40	-1.9	3,212	-0.06%
2022/12/29	0	94.40	0	0.00	94.50	0	3,339	0.00%
2022/12/28	0.3	94.47	0	0.00	94.20	0.3	3,380	0.01%
2022/12/27	1.2	94.96	0	0.00	94.80	1.2	3,427	0.04%
2022/12/26	0	94.80	1	94.50	94.80	-1	3,472	-0.03%
2022/12/23	1.1	94.79	2	94.40	94.80	-0.9	3,581	-0.03%
2022/12/22	0	0.00	0.3	94.60	94.80	-0.3	3,658	-0.01%
2022/12/21	0	0.00	0.1	94.20	94.30	-0.1	3,746	0.00%
2022/12/20	0.2	93.99	1	93.80	93.60	-0.8	3,782	-0.02%
2022/12/19	0	94.30	0	0.00	94.20	0	3,800	0.00%
2022/12/16	3.1	94.18	0	0.00	94.10	3.1	3,794	0.08%
2022/12/15	1.1	95.10	0	0.00	94.70	1.1	3,787	0.03%
2022/12/14	0	95.38	0	0.00	95.40	0	3,798	0.00%
2022/12/13	0.2	94.86	0	0.00	95.10	0.2	3,838	0.00%
2022/12/12	0.1	94.90	1	95.90	95.90	-1	3,840	-0.02%
2022/12/09	2	95.00	0	0.00	95.40	2	3,934	0.05%
2022/12/08	0.1	94.76	0.2	95.06	95.30	-0.1	3,967	0.00%
2022/12/07	0.2	95.10	23	94.99	95.40	-22.8	4,081	-0.56%
2022/12/06	0.3	94.30	0	0.00	93.50	0.3	4,083	0.01%
2022/12/05	1.3	94.12	1	94.20	94.30	0.3	4,110	0.01%
2022/12/01	6.4	94.53	0.2	94.30	94.10	6.2	4,132	0.15%
2022/11/30	0.1	94.60	2.1	95.43	95.50	-2.1	4,125	-0.05%
2022/11/29	0	0.00	3	93.77	94.00	-3	3,973	-0.08%
2022/11/28	3.1	92.90	0	0.00	93.00	3.1	3,985	0.08%
2022/11/25	0.2	93.43	0	0.00	94.10	0.2	4,069	0.00%
2022/11/24	1	92.80	4.4	93.05	93.30	-3.4	4,131	-0.08%
2022/11/23	5.3	91.99	1	92.20	92.00	4.3	4,145	0.10%
2022/11/22	3.3	91.60	1	91.60	91.80	2.3	4,181	0.06%
2022/11/21	11.9	92.32	0	0.00	91.90	11.9	4,166	0.29%
2022/11/18	2.1	92.36	1	93.80	93.80	1.1	4,167	0.03%
2022/11/17	8.6	92.19	0	0.00	92.10	8.6	4,177	0.21%
2022/11/16	3.4	92.88	0	0.00	92.70	3.4	4,155	0.08%
2022/11/15	11.2	94.15	0	0.00	94.00	11.2	4,118	0.27%
2022/11/14	0.3	95.13	0	0.00	94.90	0.3	4,094	0.01%
2022/11/11	0	95.00	26.4	95.02	95.00	-26.3	4,058	-0.65%
2022/11/10	20.4	94.11	0	0.00	94.00	20.4	4,064	0.50%
2022/11/09	0.1	94.73	2.9	94.83	94.90	-2.8	4,088	-0.07%
2022/11/08	0.2	94.00	3.1	93.97	94.30	-2.9	4,085	-0.07%
2022/11/07	3.1	93.07	0.1	93.10	93.00	3	4,089	0.07%
2022/11/04	2.1	92.65	3	94.13	94.70	-0.9	4,090	-0.02%
2022/11/03	0	93.50	2	94.10	93.30	-2	4,091	-0.05%
2022/11/02	6.2	93.98	0	0.00	94.10	6.2	4,080	0.15%
2022/11/01	1.1	94.24	2	95.25	94.40	-0.9	4,097	-0.02%
2022/10/31	0.1	95.00	1	95.00	95.10	-0.9	4,116	-0.02%
2022/10/28	0.2	94.51	2	94.70	94.30	-1.8	4,126	-0.04%
2022/10/27	2.1	94.26	1	94.40	94.30	1.1	4,177	0.03%
2022/10/26	0.2	94.33	1.1	94.80	94.60	-0.9	4,203	-0.02%
2022/10/25	0	92.70	10	93.93	94.60	-10	4,183	-0.24%
2022/10/24	2.1	92.01	2	92.85	92.50	0.1	4,131	0.00%
2022/10/21	0	0.00	0.1	92.80	92.90	-0.1	4,093	0.00%
2022/10/20	2	91.01	10.1	91.85	92.50	-8.1	4,170	-0.19%
2022/10/19	3.6	91.15	1	91.60	91.00	2.6	4,105	0.06%
2022/10/18	0.1	92.19	4	92.40	92.20	-3.9	4,060	-0.10%
2022/10/17	1	92.10	24	91.50	92.10	-23	4,090	-0.56%
2022/10/14	31.1	91.92	0	0.00	91.50	31.1	4,121	0.76%
2022/10/13	5.1	93.09	1	93.80	93.20	4.1	4,171	0.10%
2022/10/12	2	93.70	16.1	93.43	93.70	-14.1	4,327	-0.32%
2022/10/11	2.2	92.95	8.2	92.74	92.90	-5.9	4,404	-0.13%
2022/10/07	13.5	93.41	1.1	93.32	93.20	12.4	4,409	0.28%
2022/10/06	7.4	94.48	1	95.30	94.40	6.4	4,387	0.15%
2022/10/05	4.6	94.78	0	0.00	94.70	4.6	4,407	0.10%
2022/10/04	6.4	95.13	0	0.00	95.00	6.4	4,433	0.14%
2022/10/03	2.1	95.37	2	95.90	95.60	0.1	4,410	0.00%
2022/09/30	8	95.76	1	96.80	95.60	7	4,507	0.16%
2022/09/29	7.4	96.63	1	96.70	96.90	6.4	4,558	0.14%
2022/09/28	3.3	96.24	4	96.95	97.40	-0.7	4,678	-0.02%
2022/09/27	1	97.00	1.1	97.15	97.00	-0.1	4,784	0.00%
2022/09/26	1.1	96.05	5.1	96.07	96.50	-4	4,899	-0.08%
2022/09/23	1.1	96.32	2	96.55	96.50	-0.9	4,945	-0.02%
2022/09/22	9.7	96.13	1	96.10	96.00	8.7	5,020	0.17%
2022/09/21	0	0.00	1.1	97.27	97.20	-1.1	5,039	-0.02%
2022/09/20	8.4	96.67	2	97.25	96.80	6.4	5,042	0.13%
2022/09/19	40.8	96.80	0	0.00	96.70	40.8	5,029	0.81%
2022/09/16	3.1	97.13	0	0.00	97.00	3.1	5,084	0.06%
2022/09/15	34.1	97.34	2	97.85	97.50	32.1	5,087	0.63%
2022/09/14	41.1	97.73	0.2	98.20	97.20	40.9	5,089	0.80%
2022/09/13	0.2	98.64	0	0.00	98.30	0.2	5,055	0.00%
2022/09/12	6.3	98.55	2.4	99.70	98.40	3.9	5,046	0.08%
2022/09/08	1.3	98.39	0	0.00	99.00	1.3	5,072	0.03%
2022/09/07	6.4	98.28	0	0.00	98.20	6.4	5,077	0.13%
2022/09/06	1.5	99.04	10	99.26	98.70	-8.5	5,076	-0.17%
2022/09/05	0.2	99.00	4	98.83	98.50	-3.8	5,071	-0.08%
2022/09/02	119.1	98.31	2.1	98.67	98.20	117	5,115	2.29%	大買/鉅額交易
2022/09/01	17.1	98.48	0	0.00	98.30	17.1	5,106	0.33%
2022/08/31	16.4	99.32	2	99.70	99.60	14.4	5,038	0.29%
2022/08/30	114.1	99.48	1	99.80	99.80	113.1	4,948	2.29%	大買/鉅額交易
2022/08/29	3.2	99.54	3	100.03	99.80	0.2	4,927	0.00%
2022/08/26	2.7	99.92	0	0.00	99.90	2.7	4,884	0.06%
2022/08/25	8.5	100.03	2	100.25	99.90	6.5	4,871	0.13%
2022/08/24	6	100.00	4	100.50	100.50	2	4,837	0.04%
2022/08/23	4.3	100.15	1	100.50	100.00	3.3	4,923	0.07%
2022/08/22	4.1	100.14	7.1	100.71	101.00	-2.9	4,963	-0.06%
2022/08/19	4.1	100.43	0.6	100.50	100.00	3.4	5,016	0.07%
2022/08/18	7.1	100.73	3	101.00	101.00	4.1	5,080	0.08%
2022/08/17	6.2	101.18	3	101.67	101.50	3.2	5,129	0.06%
2022/08/16	7.1	101.50	6	101.92	101.50	1.1	5,136	0.02%
2022/08/15	1	101.51	1	102.00	101.50	0	5,159	0.00%
2022/08/12	1.6	101.34	1	101.50	101.50	0.6	5,179	0.01%
2022/08/11	2.2	101.54	2	102.00	101.50	0.2	5,209	0.00%
2022/08/10	0	0.00	5	102.00	102.00	-5	5,265	-0.09%
2022/08/09	3.1	101.02	2	101.50	101.00	1.1	5,245	0.02%
2022/08/08	3.3	100.87	6	101.08	101.50	-2.7	5,243	-0.05%
2022/08/05	1.1	101.53	0	0.00	101.50	1.1	5,231	0.02%
2022/08/04	1.3	101.77	0	0.00	102.00	1.3	5,248	0.02%
2022/08/03	3	101.50	2	102.25	101.50	1	5,247	0.02%
2022/08/02	1	102.00	3	102.33	102.00	-2	5,243	-0.04%
2022/08/01	5.3	101.50	0	0.00	101.50	5.3	5,188	0.10%
2022/07/29	2.2	101.28	0	0.00	101.50	2.2	5,196	0.04%
2022/07/28	1	101.52	0	0.00	101.50	1	5,184	0.02%
2022/07/27	2	101.25	15.2	101.95	102.00	-13.2	5,197	-0.25%
2022/07/26	3.1	100.33	6	100.83	100.50	-2.9	5,129	-0.06%
2022/07/25	3.1	100.15	6	100.13	100.50	-3	5,091	-0.06%
2022/07/22	1.1	99.10	0	0.00	99.10	1.1	5,157	0.02%
2022/07/21	6.2	98.59	1	99.20	99.10	5.2	5,164	0.10%
2022/07/20	123.2	98.31	4	98.20	98.20	119.2	5,170	2.30%	大買/鉅額交易
2022/07/19	27.5	100.00	0	0.00	99.10	27.5	5,065	0.54%
2022/07/18	1.3	103.21	4	104.13	103.50	-2.7	4,879	-0.06%
2022/07/15	1	105.00	1	104.50	105.00	0	4,794	0.00%
2022/07/14	0	0.00	3	105.50	105.50	-3	4,853	-0.06%
2022/07/13	1	104.00	1	104.50	104.00	0	4,844	0.00%
2022/07/12	0	104.00	2	104.00	104.00	-2	4,799	-0.04%
2022/07/11	0.1	103.50	0	0.00	103.50	0.1	4,731	0.00%
2022/07/08	20.1	103.46	0	0.00	103.00	20.1	4,697	0.43%
2022/07/07	18.2	108.06	2	108.50	108.00	16.2	4,580	0.35%
2022/07/06	1	109.00	3	109.50	109.00	-2	4,459	-0.04%
2022/07/05	27	109.50	3	110.00	109.00	24	4,310	0.56%
2022/07/04	2	109.50	112	109.98	109.50	-110	4,141	-2.66%	大賣/鉅額交易
2022/07/01	1	108.50	87	108.52	109.00	-86	4,013	-2.14%
2022/06/30	6	108.67	44	107.59	108.00	-38	3,939	-0.96%
2022/06/29	1	110.00	104	109.81	110.00	-103	3,870	-2.66%	大賣/鉅額交易
2022/06/28	0	0.00	41	109.51	110.00	-41	3,799	-1.08%
2022/06/27	0	109.00	105	110.27	109.50	-105	3,783	-2.77%	大賣/鉅額交易
2022/06/24	15	110.50	2.8	110.07	110.50	12.2	3,727	0.33%
2022/06/23	140	109.00	3	109.50	109.00	137	3,658	3.75%	大買/鉅額交易
2022/06/22	130	108.00	3.3	108.28	108.50	126.7	3,564	3.55%	大買/鉅額交易
2022/06/21	0	0.00	43.1	107.88	108.50	-43.1	3,588	-1.20%
2022/06/20	0	0.00	2	107.00	107.00	-2	3,512	-0.06%
2022/06/17	3	106.00	1	106.50	106.00	2	3,502	0.06%
2022/06/16	1	106.50	1	107.00	107.00	0	3,430	0.00%
2022/06/15	1	106.52	4	107.00	107.00	-3	3,520	-0.08%
2022/06/14	3	106.16	4.1	106.74	106.50	-1.1	3,576	-0.03%
2022/06/13	2	105.25	4	106.13	106.00	-2	3,623	-0.06%
2022/06/10	11.1	106.41	5	106.70	106.50	6.1	3,595	0.17%
2022/06/09	30	106.58	2.5	107.39	107.50	27.5	3,588	0.77%
2022/06/07	1	107.00	1.1	107.50	107.50	-0.1	3,570	0.00%
2022/06/06	1	107.50	1	108.00	108.00	0	3,571	0.00%
2022/06/02	1	106.51	3.4	107.35	107.50	-2.4	3,609	-0.07%
2022/06/01	3	107.00	1	108.00	107.00	2	3,664	0.05%
2022/05/31	1	107.00	3	107.67	108.00	-2	3,641	-0.05%
2022/05/30	1	107.50	0	0.00	108.00	1	3,492	0.03%
2022/05/27	1	107.50	6.2	108.23	108.00	-5.2	3,471	-0.15%
2022/05/26	0	108.00	10.7	108.28	108.50	-10.7	3,452	-0.31%
2022/05/25	2	106.77	3	107.33	107.50	-1	3,529	-0.03%
2022/05/24	3.1	106.84	2	107.25	107.00	1.1	3,544	0.03%
2022/05/23	1	107.00	8	107.50	107.00	-7	3,532	-0.20%
2022/05/20	0	107.50	2	107.50	108.00	-2	3,530	-0.06%
2022/05/19	0.1	107.00	2	107.75	108.00	-1.9	3,521	-0.05%
2022/05/18	1.1	106.05	2	107.25	107.50	-0.9	3,479	-0.03%
2022/05/17	0.1	106.00	0.3	106.60	106.50	-0.2	3,440	-0.01%
2022/05/13	0	106.50	20	106.50	106.50	-20	3,482	-0.57%
2022/05/12	0	106.00	3	107.50	106.50	-3	3,478	-0.09%
2022/05/11	0	106.50	2.1	107.21	107.50	-2.1	3,458	-0.06%
2022/05/10	0	106.00	10.1	106.19	107.00	-10	3,462	-0.29%
2022/05/09	2.1	105.24	4	105.50	105.50	-1.9	3,423	-0.06%
2022/05/06	0.1	105.00	2.2	105.73	106.00	-2.1	3,418	-0.06%
2022/05/05	19	105.50	0	0.00	105.50	19	3,430	0.55%
2022/05/04	2.3	105.73	0	105.25	105.50	2.3	3,432	0.07%
2022/05/03	3	106.86	1.5	107.00	107.00	1.5	3,442	0.04%
2022/04/29	0	0.00	3.1	108.56	108.50	-3.1	3,415	-0.09%
2022/04/28	1.2	108.00	3.5	108.50	109.00	-2.3	3,440	-0.07%
2022/04/27	1	108.50	1.2	108.07	108.00	-0.1	3,393	0.00%
2022/04/26	1	109.00	1.1	108.86	109.00	-0.1	3,365	0.00%
2022/04/25	1	107.00	3	107.83	107.50	-2	3,310	-0.06%
2022/04/22	0	107.00	5.6	107.74	108.50	-5.6	3,285	-0.17%
2022/04/21	0	107.50	0.2	107.50	108.00	-0.2	3,279	0.00%
2022/04/20	2	107.98	7.4	107.54	108.50	-5.4	3,281	-0.16%
2022/04/19	1	106.00	3	106.67	106.00	-2	3,168	-0.06%
2022/04/18	1	105.50	3	106.00	106.00	-2	3,129	-0.06%
2022/04/15	2.2	105.53	3	105.67	105.50	-0.8	3,120	-0.03%
2022/04/14	1	106.02	0	0.00	106.00	1	3,114	0.03%
2022/04/13	2.1	106.01	1	106.50	106.50	1.1	3,137	0.03%
2022/04/12	0	106.50	2	106.50	107.00	-2	3,150	-0.06%
2022/04/11	0.1	106.35	0.8	106.10	106.50	-0.7	3,150	-0.02%
2022/04/08	1.1	105.53	2.2	106.00	106.00	-1.1	3,119	-0.04%
2022/04/07	2	105.26	2.2	105.77	105.50	-0.2	3,109	-0.01%
2022/04/06	21.1	105.00	21	105.50	105.50	0.1	3,099	0.00%
2022/04/01	2.1	105.02	0.1	105.50	105.50	2	3,095	0.07%
2022/03/31	0	106.00	5	105.50	105.00	-5	3,107	-0.16%
2022/03/30	1	105.00	1	105.50	105.50	0	3,113	0.00%
2022/03/29	2	105.00	1.3	105.50	105.50	0.7	3,114	0.02%
2022/03/28	12.1	104.75	12	105.46	105.50	0.1	3,132	0.00%
2022/03/25	2	105.50	2	106.00	106.00	0	3,142	0.00%
2022/03/24	6	104.50	34	106.01	106.50	-28	3,147	-0.89%
2022/03/23	1	104.52	2	104.75	105.00	-1	3,115	-0.03%
2022/03/22	12.3	104.14	6	105.00	105.00	6.3	3,122	0.20%
2022/03/21	1.5	105.00	1	105.50	105.50	0.5	3,120	0.02%
2022/03/18	8	105.19	0.2	105.50	105.00	7.8	3,116	0.25%
2022/03/17	6.1	106.83	61.1	107.75	106.00	-55	3,026	-1.82%
2022/03/16	1	106.50	54.2	106.67	107.00	-53.2	2,937	-1.81%
2022/03/15	0.3	105.50	2.2	105.73	106.00	-1.9	2,874	-0.07%
2022/03/14	0.3	105.50	9.2	106.00	106.00	-8.9	2,863	-0.31%
2022/03/10	0.1	105.50	0.1	105.50	106.50	0	2,866	0.00%
2022/03/09	0	0.00	43	105.00	105.50	-43	2,849	-1.51%
2022/03/08	1.1	104.45	2	105.00	105.00	-0.9	2,858	-0.03%
2022/03/07	2.1	104.26	19	104.53	105.00	-16.9	2,841	-0.60%
2022/03/04	1.3	105.00	0	0.00	105.50	1.3	2,961	0.04%
2022/03/03	0.1	105.50	0	0.00	106.00	0.1	2,961	0.00%
2022/03/02	1	105.00	3.3	105.47	106.00	-2.3	2,970	-0.08%
2022/03/01	1	105.50	6	105.67	105.50	-5	2,933	-0.17%
2022/02/25	2	103.51	2.1	105.47	103.50	-0.1	2,869	0.00%
2022/02/24	4.1	105.03	7	104.57	105.00	-2.9	2,715	-0.11%
2022/02/23	0.1	106.26	77.1	106.95	107.00	-77	2,636	-2.92%
2022/02/22	1.1	104.62	14.8	105.47	106.00	-13.7	2,618	-0.52%
2022/02/21	0.5	105.07	17.2	105.07	106.00	-16.7	2,582	-0.65%
2022/02/18	1.5	105.49	2	105.50	105.00	-0.5	2,575	-0.02%
2022/02/17	0.1	104.86	4	105.12	105.00	-3.9	2,584	-0.15%
2022/02/16	3	104.51	2	105.00	105.00	1	2,543	0.04%
2022/02/15	0	0.00	4	104.00	103.50	-4	2,514	-0.16%
2022/02/14	0	102.00	2.2	103.00	103.00	-2.2	2,498	-0.09%
2022/02/11	0.1	103.00	12	103.08	103.00	-11.9	2,492	-0.48%
2022/02/10	0.1	102.25	23.6	102.61	103.50	-23.5	2,490	-0.94%
2022/02/09	2.1	101.96	14.2	101.32	102.00	-12.2	2,479	-0.49%
2022/02/08	1	100.48	2	100.75	100.50	-1	2,476	-0.04%
2022/02/07	2.1	99.76	4.2	100.60	101.00	-2	2,465	-0.08%
2022/01/26	2	99.90	0	100.50	99.70	2	2,432	0.08%
2022/01/25	4.2	99.44	6	100.18	100.50	-1.8	2,438	-0.07%
2022/01/24	4	99.60	6.1	100.33	100.50	-2.1	2,401	-0.09%
2022/01/21	7.2	99.49	3	99.97	100.00	4.2	2,439	0.17%
2022/01/20	14.1	99.77	14.3	100.21	99.90	-0.2	2,400	-0.01%
2022/01/19	2	100.01	5.5	100.50	101.00	-3.5	2,377	-0.15%
2022/01/18	3	100.00	2	100.50	100.00	1	2,377	0.04%
2022/01/17	3.1	100.00	3	100.00	100.00	0.1	2,372	0.00%
2022/01/14	1	100.49	1	100.50	101.00	0	2,385	0.00%
2022/01/13	6	100.25	2.1	100.26	100.50	4	2,443	0.16%
2022/01/12	1	100.00	28.2	100.19	100.50	-27.2	2,469	-1.10%
2022/01/11	2	99.71	21	99.80	100.00	-19	2,501	-0.76%
2022/01/10	3.1	99.61	0.5	99.99	99.80	2.6	2,515	0.10%
2022/01/07	7.1	99.30	1.2	99.40	99.50	5.9	2,516	0.23%
2022/01/06	13.1	99.18	0	0.00	99.20	13.1	2,525	0.52%
2022/01/05	1	98.91	0	0.00	99.70	1	2,527	0.04%
2022/01/04	35.7	99.25	10	99.39	99.20	25.7	2,553	1.01%
2022/01/03	5.1	100.50	9.5	100.98	100.50	-4.5	2,541	-0.18%
2021/12/30	2	100.00	1.5	100.00	100.00	0.5	2,534	0.02%
2021/12/29	1	100.50	5.1	100.00	100.50	-4.1	2,563	-0.16%
2021/12/28	0	0.00	8.1	100.00	100.50	-8.1	2,576	-0.32%
2021/12/27	0.1	99.60	4	99.98	99.90	-4	2,581	-0.15%
2021/12/24	0.1	99.55	2.8	99.57	99.80	-2.7	2,614	-0.10%
2021/12/23	0	99.50	10.6	99.45	99.50	-10.6	2,627	-0.40%
2021/12/22	0	99.10	1.7	99.11	99.20	-1.6	2,645	-0.06%
2021/12/21	0	0.00	268	98.69	98.80	-268	2,642	-10.14%	大賣/鉅額交易
2021/12/20	0.1	98.50	0	0.00	98.40	0.1	2,619	0.00%
2021/12/17	1.1	98.59	21	98.72	98.90	-19.9	2,605	-0.76%
2021/12/16	1	98.60	0	0.00	98.60	1	2,585	0.04%
2021/12/15	0.1	98.50	2	97.90	98.10	-2	2,606	-0.07%
2021/12/14	3	98.07	3	98.20	98.10	0	2,668	0.00%
2021/12/13	33.1	98.29	0	0.00	98.00	33.1	2,685	1.23%
2021/12/10	0	98.60	0	0.00	98.30	0	2,681	0.00%
2021/12/09	0.1	98.60	0	0.00	98.80	0.1	2,692	0.00%
2021/12/08	40	98.60	0	0.00	98.60	40	2,699	1.48%
2021/12/07	0	98.00	0	0.00	98.60	0	2,708	0.00%
2021/12/06	2	97.95	1	98.30	98.00	1	2,706	0.04%
2021/12/03	19	98.40	0	0.00	98.30	19	2,730	0.70%
2021/12/02	14	98.96	6	98.72	98.80	8	2,748	0.29%
2021/12/01	61.1	97.70	7.1	97.92	98.30	54	2,750	1.96%
2021/11/30	17.2	97.60	0	0.00	97.00	17.2	2,742	0.63%
2021/11/29	4	98.17	20	98.12	98.20	-16	2,599	-0.61%
2021/11/26	20.1	98.28	0	0.00	98.10	20.1	2,648	0.76%
2021/11/25	1.2	98.63	0	0.00	98.80	1.2	2,687	0.04%
2021/11/24	0	0.00	0	99.10	98.70	0	2,722	0.00%
2021/11/23	5.1	98.78	3	99.10	99.20	2.1	2,753	0.08%
2021/11/22	4	99.43	0	0.00	99.10	4	2,777	0.14%
2021/11/19	4.5	99.72	65	100.46	100.00	-60.5	2,839	-2.13%
2021/11/18	1	100.00	62	100.49	100.50	-61	2,932	-2.08%
2021/11/17	2	99.80	1	100.48	100.50	1	3,199	0.03%
2021/11/16	40.3	99.50	43.1	99.90	100.00	-2.9	3,309	-0.09%
2021/11/15	1	99.60	0.1	100.00	99.70	0.9	3,357	0.03%
2021/11/12	1	99.30	6	99.50	99.70	-5	3,371	-0.15%
2021/11/11	0	98.90	2	99.10	99.50	-2	3,479	-0.06%
2021/11/10	5.2	98.90	204.3	98.80	99.10	-199.1	3,531	-5.64%	大賣/鉅額交易
2021/11/09	4	98.65	5.1	98.80	98.80	-1.1	3,594	-0.03%
2021/11/08	20.6	98.66	15.1	98.63	98.80	5.5	3,604	0.15%
2021/11/05	100	98.60	12	99.08	99.10	88	3,637	2.42%
2021/11/04	0.1	98.40	0	0.00	98.40	0.1	3,656	0.00%
2021/11/03	9.1	98.00	8	98.30	98.40	1.1	3,703	0.03%
2021/11/02	61.1	98.43	17	98.48	98.00	44.1	3,811	1.16%
2021/10/29	1	98.20	0	0.00	98.10	1	4,058	0.03%
2021/10/28	0	98.30	3	98.40	98.20	-3	4,048	-0.07%
2021/10/27	3	98.17	28	98.40	98.10	-25	4,074	-0.61%
2021/10/26	18	98.53	0	98.40	98.40	18	4,069	0.44%
2021/10/25	0.1	98.50	0	0.00	98.40	0.1	4,062	0.00%
2021/10/22	0.1	98.30	0	0.00	98.40	0.1	4,092	0.00%
2021/10/21	3.1	98.18	0	0.00	98.40	3.1	4,075	0.08%
2021/10/20	8.1	98.00	1	98.00	98.40	7.1	4,012	0.18%
2021/10/19	4.2	98.18	0	0.00	98.10	4.2	3,968	0.11%
2021/10/18	0.1	98.60	3	98.31	98.30	-3	3,957	-0.08%
2021/10/15	0	98.60	1	98.40	98.60	-1	3,931	-0.02%
2021/10/14	1.1	98.42	0	0.00	98.30	1.1	3,910	0.03%
2021/10/13	12	98.23	18.1	98.75	98.80	-6	3,907	-0.15%
2021/10/12	13	98.19	5	98.54	99.00	8	3,892	0.21%
2021/10/08	0.1	98.80	6	99.07	98.90	-6	3,842	-0.15%
2021/10/07	0	0.00	1	99.40	99.20	-1	3,817	-0.03%
2021/10/06	52	99.06	2	98.90	99.20	50	3,812	1.31%
2021/10/05	0	0.00	13	99.37	99.20	-13	3,801	-0.34%
2021/10/04	1	98.79	2.1	98.57	98.80	-1	3,781	-0.03%
2021/10/01	16.2	98.36	4	98.30	98.60	12.2	3,774	0.32%
2021/09/30	1	98.70	1	99.00	98.90	0	3,723	0.00%
2021/09/29	2.1	98.72	0.1	99.00	99.30	2.1	3,705	0.06%
2021/09/28	2	99.10	0	0.00	99.60	2	3,684	0.05%
2021/09/27	5.1	99.50	0.2	99.80	99.70	4.9	3,703	0.13%
2021/09/24	2.1	99.65	2.3	99.46	99.80	-0.3	3,724	-0.01%
2021/09/23	1	99.10	15.5	99.64	99.60	-14.5	3,735	-0.39%
2021/09/22	16.1	98.20	4	98.69	98.60	12.1	3,749	0.32%
2021/09/17	4.1	99.82	6.2	99.83	99.50	-2.2	3,703	-0.06%
2021/09/16	2	98.85	1	98.80	99.00	1	3,628	0.03%
2021/09/15	2	99.00	2	99.20	99.20	0	3,618	0.00%
2021/09/14	12	99.11	2	99.15	99.00	10	3,634	0.28%
2021/09/10	7	98.86	2	99.10	99.40	5	3,635	0.14%
2021/09/09	3	98.51	0	0.00	98.50	3	3,706	0.08%
2021/09/08	54.3	98.70	1.3	98.90	99.30	53	3,690	1.44%
2021/09/07	1.3	98.66	0	0.00	98.50	1.3	3,682	0.03%
2021/09/06	5.1	98.60	1	98.80	98.60	4.1	3,665	0.11%
2021/09/03	2.1	98.52	0	0.00	98.90	2.1	3,660	0.06%
2021/09/02	4.2	98.40	0	0.00	98.50	4.2	3,662	0.12%
2021/09/01	13.2	99.20	0	0.00	99.00	13.2	3,639	0.36%
2021/08/31	1.1	99.85	7	100.71	101.00	-5.9	3,614	-0.16%
2021/08/30	4.7	99.06	16	99.50	99.70	-11.3	3,566	-0.32%
2021/08/27	6.3	98.66	0	99.30	99.10	6.2	3,550	0.18%
2021/08/26	2	98.25	3	98.20	98.50	-1	3,526	-0.03%
2021/08/25	8.2	97.58	1.8	98.18	97.80	6.4	3,509	0.18%
2021/08/24	16.7	97.29	3	97.70	98.00	13.7	3,463	0.40%
2021/08/23	68.7	96.28	1.6	96.60	96.90	67.1	3,382	1.98%
2021/08/20	31.4	101.68	8.8	102.10	101.50	22.6	3,128	0.72%
2021/08/19	11	103.27	6	103.58	103.00	5	3,148	0.16%
2021/08/18	0	104.50	2.4	104.41	105.00	-2.4	3,093	-0.08%
2021/08/17	2	104.00	13	103.77	105.00	-11	3,083	-0.36%
2021/08/16	8.6	104.88	6	104.58	105.00	2.6	2,972	0.09%
2021/08/13	0	0.00	0.1	106.00	106.00	-0.1	2,927	0.00%
2021/08/12	0.1	106.60	0	0.00	107.00	0.1	2,891	0.00%
2021/08/11	0	0.00	7.2	106.64	107.00	-7.2	2,883	-0.25%
2021/08/10	0	0.00	2.2	106.95	107.00	-2.2	2,882	-0.08%
2021/08/09	1.1	106.52	4	106.75	107.00	-3	2,940	-0.10%
2021/08/06	0	107.50	2	108.00	108.00	-2	2,954	-0.07%
2021/08/05	0	108.50	7.8	108.42	108.50	-7.8	2,983	-0.26%
2021/08/04	0	0.00	2.2	106.95	107.00	-2.2	2,968	-0.07%
2021/08/03	0	105.50	3.1	105.84	106.00	-3.1	2,952	-0.10%
2021/08/02	0	0.00	10.2	104.79	105.00	-10.2	2,962	-0.35%
2021/07/30	3	104.17	1	104.50	104.00	2	2,966	0.07%
2021/07/29	0	104.00	5.4	104.18	104.50	-5.4	3,017	-0.18%
2021/07/28	1	103.00	9	104.00	104.00	-8	3,041	-0.26%
2021/07/27	1	103.50	4	103.88	104.00	-3	3,079	-0.10%
2021/07/26	3	103.50	0	0.00	103.50	3	3,103	0.10%
2021/07/23	0.1	104.00	1	103.50	104.00	-0.9	3,117	-0.03%
2021/07/22	0	0.00	11	102.95	103.50	-11	3,160	-0.35%
2021/07/21	0	0.00	5	102.20	102.50	-5	3,156	-0.16%
2021/07/20	2	102.00	1	102.50	102.00	1	3,183	0.03%
2021/07/19	2	102.25	2	102.50	102.50	0	3,219	0.00%
2021/07/16	2.1	102.01	2	102.50	102.00	0.1	3,246	0.00%
2021/07/15	2	102.01	2	102.50	102.50	0	3,281	0.00%
2021/07/14	0	0.00	0	102.00	102.50	0	3,325	0.00%
2021/07/13	0.1	102.43	33	102.50	103.00	-32.9	3,359	-0.98%
2021/07/12	5	101.80	0	0.00	102.00	5	3,360	0.15%
2021/07/09	0	0.00	1	102.50	103.00	-1	3,351	-0.03%
2021/07/08	1	102.00	1	102.50	102.50	0	3,375	0.00%
2021/07/07	1.1	102.00	2	102.50	102.50	-0.9	3,370	-0.03%
2021/07/06	4	102.01	21.1	102.03	102.00	-17	3,392	-0.50%
2021/07/05	3.1	102.33	1	102.50	102.50	2.1	3,402	0.06%
2021/07/02	2.1	101.75	4.6	102.54	102.00	-2.5	3,432	-0.07%
2021/07/01	1.2	102.04	5	102.10	102.00	-3.9	3,421	-0.11%
2021/06/30	2	102.00	2	102.50	102.00	0	3,407	0.00%
2021/06/29	2.1	102.01	5	102.30	102.50	-2.9	3,400	-0.09%
2021/06/28	2.1	102.02	0	0.00	102.00	2.1	3,417	0.06%
2021/06/25	3.1	102.17	3	102.50	102.50	0.1	3,448	0.00%
2021/06/24	2.1	102.01	5	102.60	102.00	-3	3,470	-0.09%
2021/06/23	3	102.00	4	102.25	102.00	-1	3,472	-0.03%
2021/06/22	3	101.50	3	102.00	101.50	0	3,463	0.00%
2021/06/21	1	101.00	3	101.50	101.50	-2	3,460	-0.06%
2021/06/18	11.1	101.28	2	102.49	101.00	9.1	3,458	0.26%
2021/06/17	2.1	101.99	1.1	102.48	102.50	1	3,389	0.03%
2021/06/16	2	102.50	2	103.00	102.50	0	3,473	0.00%
2021/06/15	1.3	102.60	0	0.00	102.50	1.3	3,481	0.04%
2021/06/11	0.3	103.50	6.1	103.50	103.50	-5.8	3,518	-0.16%
2021/06/10	1.3	102.50	107.5	103.48	103.50	-106.3	3,531	-3.01%	大賣/鉅額交易
2021/06/09	0.5	102.50	123	103.00	102.50	-122.5	3,543	-3.46%	大賣/鉅額交易
2021/06/08	2.3	102.22	12	102.42	102.50	-9.7	3,537	-0.28%
2021/06/07	1	101.00	4.4	101.42	101.00	-3.4	3,544	-0.10%
2021/06/04	0	0.00	41.2	101.06	101.00	-41.2	3,564	-1.16%
2021/06/03	0	0.00	3	100.83	100.50	-3	3,570	-0.08%
2021/06/02	0	0.00	14	100.75	101.00	-14	3,587	-0.39%
2021/06/01	1.1	99.81	9	100.03	100.00	-8	3,593	-0.22%
2021/05/31	0	0.00	12.1	100.37	100.50	-12.1	3,643	-0.33%
2021/05/28	5.2	99.10	0	0.00	99.70	5.2	3,677	0.14%
2021/05/27	19.4	98.74	0	0.00	98.00	19.4	3,687	0.53%
2021/05/26	4.6	99.49	0	0.00	99.70	4.6	3,656	0.12%
2021/05/25	1	99.80	10	100.00	100.00	-9	3,667	-0.25%
2021/05/24	0.1	100.00	0	0.00	100.00	0.1	3,681	0.00%
2021/05/21	1.5	100.50	7	101.00	101.00	-5.5	3,726	-0.15%
2021/05/20	3.1	99.68	8	99.85	100.50	-4.9	3,743	-0.13%
2021/05/19	2	99.30	5	100.40	100.50	-3	3,741	-0.08%
2021/05/18	2.1	99.63	4	100.00	100.50	-1.9	3,761	-0.05%
2021/05/17	1	98.51	12	99.05	99.60	-11	3,774	-0.29%
2021/05/14	12	98.05	7	98.73	99.70	5	3,689	0.14%
2021/05/13	42.4	97.55	21	98.35	97.30	21.4	3,636	0.59%
2021/05/12	34.1	98.42	8.7	98.86	98.40	25.4	3,504	0.72%
2021/05/11	0	0.00	11	100.18	100.50	-11	3,331	-0.33%
2021/05/10	1	100.50	2.4	100.70	100.50	-1.4	3,288	-0.04%
2021/05/07	0	0.00	2.1	100.50	100.50	-2.1	3,315	-0.06%
2021/05/06	1.2	99.57	4	99.98	100.00	-2.8	3,317	-0.08%
2021/05/05	19	98.97	10	99.40	99.00	9	3,283	0.27%
2021/05/04	10.3	99.30	21.7	99.79	99.10	-11.4	3,292	-0.35%
2021/05/03	15.2	99.50	23	99.71	99.80	-7.8	3,259	-0.24%
2021/04/29	3	100.00	1.2	100.08	100.00	1.8	3,275	0.05%
2021/04/28	7	100.50	0.4	100.53	100.50	6.6	3,289	0.20%
2021/04/27	103.1	100.52	2	100.51	101.00	101.1	3,323	3.04%	大買/鉅額交易
2021/04/26	27	100.81	4.1	101.00	101.00	22.9	3,309	0.69%
2021/04/23	2	101.00	1.1	100.96	101.00	0.9	3,319	0.03%
2021/04/22	34.6	100.51	5.1	101.00	101.00	29.5	3,348	0.88%
2021/04/21	30	100.50	7.1	101.00	100.50	23	3,356	0.68%
2021/04/20	2.3	100.22	20.3	100.79	101.50	-18.1	3,356	-0.54%
2021/04/19	1.2	99.22	5.2	99.45	99.80	-4.1	3,357	-0.12%
2021/04/16	17.2	99.02	2	99.00	99.20	15.2	3,377	0.45%
2021/04/15	34	98.62	7	98.90	98.90	27	3,421	0.79%
2021/04/14	65.5	98.71	20.6	98.63	98.70	44.9	3,424	1.31%
2021/04/13	102.2	98.40	0	0.00	98.50	102.2	3,422	2.98%	大買/鉅額交易
2021/04/12	29	98.02	2	98.10	98.00	27	3,435	0.79%
2021/04/09	3	98.37	2	98.20	98.20	1	3,431	0.03%
2021/04/08	4.1	98.21	0.1	98.87	98.30	3.9	3,438	0.11%
2021/04/07	0.1	98.90	4	98.70	99.00	-3.9	3,429	-0.11%
2021/04/06	42	98.31	8	98.76	98.70	34	3,419	0.99%
2021/03/31	72	98.27	3	98.50	98.20	69	3,400	2.03%
2021/03/30	71	98.43	0	0.00	98.90	71	3,362	2.11%
2021/03/29	1.1	98.13	1	98.40	98.80	0.1	3,332	0.00%
2021/03/26	1	97.60	3.2	98.38	98.50	-2.2	3,304	-0.07%
2021/03/25	2	97.50	0	0.00	97.50	2	3,306	0.06%
2021/03/24	5.1	97.49	0	0.00	97.50	5.1	3,312	0.16%
2021/03/23	16.1	97.62	1	97.60	97.50	15.1	3,313	0.45%
2021/03/22	1.1	97.72	0	0.00	97.80	1.1	3,346	0.03%
2021/03/19	167.2	97.89	0	0.00	97.80	167.2	3,344	5.00%	大買/鉅額交易
2021/03/18	42.1	98.64	1	99.10	98.60	41.1	3,295	1.25%
2021/03/17	6.3	98.73	0	0.00	98.70	6.3	3,292	0.19%
2021/03/16	1	99.00	0	0.00	98.80	1	3,277	0.03%
2021/03/15	12	98.30	0	98.90	98.10	12	3,274	0.37%
2021/03/12	1.4	98.97	0	0.00	98.90	1.4	3,267	0.04%
2021/03/11	6.1	99.10	2	99.25	98.80	4.1	3,302	0.12%
2021/03/10	0	0.00	29	98.86	99.20	-29	3,294	-0.88%
2021/03/09	0	0.00	9.1	98.40	98.60	-9.1	3,338	-0.27%
2021/03/08	2.1	97.90	0	98.00	97.60	2.1	3,346	0.06%
2021/03/05	6.6	97.44	3	97.70	97.80	3.6	3,339	0.11%
2021/03/04	15.2	97.56	5	98.58	98.00	10.2	3,526	0.29%
2021/03/03	1	98.50	26	98.57	98.90	-25	3,492	-0.72%
2021/03/02	7.2	97.57	0.1	97.90	97.30	7.1	3,440	0.21%
2021/02/26	29.4	97.61	1	97.20	97.10	28.4	3,454	0.82%
2021/02/25	5.2	98.85	9	98.86	99.00	-3.8	3,355	-0.11%
2021/02/24	4	98.35	2	98.60	98.00	2	3,364	0.06%
2021/02/23	0	96.70	19.3	97.58	98.00	-19.3	3,357	-0.57%
2021/02/22	23.2	96.40	0	0.00	96.20	23.2	3,353	0.69%
2021/02/19	35.5	96.21	35	96.21	96.20	0.5	3,357	0.01%
2021/02/18	16.1	96.71	9	97.00	96.40	7.1	3,386	0.21%
2021/02/17	35.8	96.31	30	96.59	96.60	5.8	3,388	0.17%
2021/02/05	17.1	96.48	7	97.09	97.20	10.1	3,350	0.30%
2021/02/04	7.2	96.21	7	96.60	96.30	0.2	3,354	0.01%
2021/02/03	8.1	96.45	9	96.60	96.30	-0.9	3,391	-0.03%
2021/02/02	2	96.60	0	0.00	96.80	2	3,412	0.06%
2021/02/01	1.2	96.54	1	96.80	96.50	0.2	3,418	0.00%
2021/01/29	7.7	96.25	0	0.00	96.20	7.7	3,458	0.22%
2021/01/28	3.2	96.56	4	96.60	97.20	-0.8	3,415	-0.02%
2021/01/27	1.3	97.11	1	97.60	96.60	0.3	3,381	0.01%
2021/01/26	6.4	96.98	0.1	97.80	97.40	6.3	3,374	0.19%
2021/01/25	1	97.00	4	97.60	97.80	-3	3,331	-0.09%
2021/01/22	5.6	96.86	5	97.26	96.70	0.6	3,345	0.02%
2021/01/21	5.1	97.28	0	0.00	97.20	5.1	3,316	0.15%
2021/01/20	6.5	97.47	1.7	98.18	97.30	4.8	3,287	0.14%
2021/01/19	0	0.00	2	98.30	98.20	-2	3,210	-0.06%
2021/01/18	4.1	98.30	0.1	98.80	98.70	4	3,203	0.12%
2021/01/15	1.1	99.20	0	0.00	99.10	1.1	3,192	0.03%
2021/01/14	1	99.40	6.3	99.50	99.60	-5.3	3,199	-0.17%
2021/01/13	3.1	99.27	4	99.45	99.50	-0.9	3,180	-0.03%
2021/01/12	3.1	99.07	7.4	99.13	99.40	-4.3	3,147	-0.14%
2021/01/11	8.1	99.00	2.2	99.18	99.40	5.9	3,137	0.19%
2021/01/08	11	98.40	19	99.19	99.50	-8	3,118	-0.26%
2021/01/07	6	98.27	12.4	98.29	98.30	-6.4	3,095	-0.21%
2021/01/06	17	98.44	2	98.35	98.60	15	3,082	0.49%
2021/01/05	7.1	98.76	1	98.70	99.20	6.1	3,085	0.20%
2021/01/04	1.1	98.62	1	98.70	98.70	0.1	3,090	0.00%
2020/12/31	13.1	99.14	1	99.20	98.90	12.1	3,094	0.39%
2020/12/30	16	99.51	3.1	99.56	99.70	13	3,094	0.42%
2020/12/29	1	99.00	0.3	99.06	99.00	0.8	3,074	0.02%
2020/12/28	2.1	98.85	21.1	99.11	99.50	-19.1	3,083	-0.62%
2020/12/25	2	98.55	1.1	98.79	98.80	0.9	3,123	0.03%
2020/12/24	3	98.60	0	0.00	98.50	3	3,163	0.09%
2020/12/23	3.1	98.50	0	0.00	98.60	3.1	3,190	0.10%
2020/12/22	0.1	99.12	4.2	98.91	99.00	-4.1	3,225	-0.13%
2020/12/21	0	99.10	3	99.23	99.40	-3	3,339	-0.09%
2020/12/18	2	99.40	2.1	99.48	99.30	-0.1	3,404	0.00%
2020/12/17	2	99.15	2	99.00	99.20	0	3,420	0.00%
2020/12/16	15	98.30	31.1	98.80	99.20	-16.1	3,462	-0.47%
2020/12/15	19	98.29	0	0.00	98.50	19	3,517	0.54%
2020/12/14	2	98.85	27	99.32	99.00	-25	3,543	-0.71%
2020/12/11	18.3	98.25	2	98.55	98.60	16.3	3,558	0.46%
2020/12/10	3.2	98.12	2.1	98.40	97.90	1	3,597	0.03%
2020/12/09	0.3	98.04	3	98.27	97.80	-2.8	3,593	-0.08%
2020/12/08	3.1	97.51	0	0.00	97.80	3.1	3,609	0.08%
2020/12/07	11.6	97.93	10	97.88	97.60	1.6	3,652	0.04%
2020/12/04	0.2	98.20	2	97.70	97.60	-1.8	3,693	-0.05%
2020/12/03	34.7	97.17	0	0.00	97.00	34.7	3,677	0.94%
2020/12/02	9.1	97.73	3	97.73	97.70	6.1	3,614	0.17%
2020/12/01	13.1	98.05	0	0.00	98.30	13.1	3,592	0.36%
2020/11/30	12.4	98.18	2.1	98.88	97.10	10.3	3,619	0.28%
2020/11/27	0.1	99.40	0.1	99.50	99.20	0	3,490	0.00%
2020/11/26	3.2	98.69	4.2	98.92	99.60	-1	3,542	-0.03%
2020/11/25	12.3	98.79	0.4	99.07	98.70	11.9	3,652	0.33%
2020/11/24	10.2	99.15	0.1	99.80	99.10	10.1	3,612	0.28%
2020/11/23	5.1	99.73	1.2	99.92	99.50	3.9	3,610	0.11%
2020/11/20	4.2	99.51	0.1	99.70	99.30	4.1	3,604	0.11%
2020/11/19	4	99.78	1	99.61	99.50	3	3,640	0.08%
2020/11/18	0	0.00	3	99.60	99.70	-3	3,600	-0.08%
2020/11/17	4.5	98.89	7	99.20	99.00	-2.5	3,656	-0.07%
2020/11/16	3	99.13	0	0.00	99.50	3	3,635	0.08%
2020/11/13	3.1	99.05	2	99.10	99.10	1.1	3,629	0.03%
2020/11/12	3	99.40	0.5	99.80	99.50	2.6	3,623	0.07%
2020/11/11	3	99.53	0	0.00	99.50	3	3,602	0.08%
2020/11/10	4.1	100.30	0	0.00	99.70	4.1	3,614	0.11%
2020/11/09	4	100.00	0	0.00	100.50	4	3,609	0.11%
2020/11/06	1.7	99.32	2.1	99.39	100.00	-0.4	3,666	-0.01%
2020/11/05	1.1	98.33	0	0.00	98.60	1.1	3,697	0.03%
2020/11/04	2.1	98.00	3	98.10	97.90	-0.9	3,759	-0.02%
2020/11/03	2.1	97.67	1	97.70	97.80	1.1	3,830	0.03%
2020/11/02	0.2	97.75	1.4	97.82	97.80	-1.2	3,860	-0.03%
2020/10/30	2.1	96.75	15.1	97.69	97.70	-12.9	3,909	-0.33%
2020/10/29	20	97.27	0.5	97.70	97.00	19.5	3,900	0.50%
2020/10/28	1.1	97.82	0	0.00	98.10	1.1	3,919	0.03%
2020/10/27	4.6	98.10	2	98.30	98.00	2.6	3,929	0.07%
2020/10/26	2.2	98.25	20	98.12	98.40	-17.8	3,962	-0.45%
2020/10/23	16	97.51	6	97.47	97.60	10	3,969	0.25%
2020/10/22	2	97.05	17	97.66	98.50	-15	3,995	-0.38%
2020/10/21	3	96.10	2	96.40	96.40	1	3,983	0.03%
2020/10/20	5	95.90	1	96.20	95.60	4	4,013	0.10%
2020/10/19	15	95.88	2	96.20	95.50	13	4,029	0.32%
2020/10/16	4.5	95.42	0.1	95.60	95.00	4.4	4,008	0.11%
2020/10/15	8.2	95.81	0	0.00	96.00	8.2	4,029	0.20%
2020/10/14	2.1	96.12	0	96.60	96.40	2.1	4,023	0.05%
2020/10/13	6.3	95.78	0	0.00	96.00	6.3	4,143	0.15%
2020/10/12	5	96.46	0	0.00	96.60	5	4,259	0.12%
2020/10/08	5	96.54	0	0.00	96.90	5	4,390	0.11%
2020/10/07	4.4	96.89	0	0.00	96.80	4.4	4,451	0.10%
2020/10/06	4	96.85	0	0.00	97.00	4	4,532	0.09%
2020/10/05	4.1	96.53	0	0.00	96.50	4.1	4,643	0.09%
2020/09/30	5.3	96.89	0	0.00	96.60	5.3	4,702	0.11%
2020/09/29	1	97.00	0	0.00	97.00	1	4,724	0.02%
2020/09/28	20	97.09	0.2	97.50	97.10	19.8	4,785	0.41%
2020/09/25	6	96.68	0	0.00	96.70	6	4,915	0.12%
2020/09/24	10.1	96.57	5	96.40	96.40	5.1	4,969	0.10%
2020/09/23	10.1	97.96	0	0.00	97.80	10.1	4,971	0.20%
2020/09/22	0.1	99.00	10	98.50	98.60	-9.9	4,981	-0.20%
2020/09/21	11	99.04	1	99.20	98.90	10	5,013	0.20%
2020/09/18	4.1	99.51	0	0.00	99.50	4.1	4,982	0.08%
2020/09/17	7	99.83	0	0.00	99.70	7	4,933	0.14%
2020/09/15	6	100.00	1	99.90	100.00	5	4,909	0.10%
2020/09/14	1	100.00	0	0.00	100.50	1	5,000	0.02%
2020/09/11	2.1	99.98	9	100.42	100.50	-6.9	5,009	-0.14%
2020/09/10	4.1	99.91	4.4	99.97	100.00	-0.3	4,996	-0.01%
2020/09/09	7.1	99.95	1	100.00	100.00	6.1	4,972	0.12%
2020/09/08	3.1	100.51	0	0.00	100.50	3.1	4,956	0.06%
2020/09/07	2	100.50	1	100.50	101.00	1	4,979	0.02%
2020/09/04	0	0.00	6.4	100.96	101.00	-6.4	5,010	-0.13%
2020/09/03	12	101.00	2.9	101.16	101.00	9.1	5,025	0.18%
2020/09/02	12.2	101.01	1	101.50	101.50	11.2	5,004	0.22%
2020/09/01	2	101.25	0	0.00	101.50	2	4,954	0.04%
2020/08/31	12	102.04	0	0.00	101.50	12	4,897	0.25%
2020/08/28	2	102.50	0	0.00	102.50	2	4,800	0.04%
2020/08/27	7	102.50	3	102.17	102.50	4	4,844	0.08%
2020/08/26	1.1	102.55	0	0.00	102.50	1.1	4,907	0.02%
2020/08/25	5.9	102.42	0	0.00	102.00	5.9	4,946	0.12%
2020/08/24	0	0.00	1	102.50	102.50	-1	5,032	-0.02%
2020/08/21	3.9	102.62	0	0.00	103.00	3.9	5,052	0.08%
2020/08/20	1	103.00	0	0.00	102.50	1	4,975	0.02%
2020/08/19	0	0.00	0.1	103.50	103.00	-0.1	4,946	0.00%
2020/08/18	6.2	103.26	7	103.00	103.00	-0.9	4,923	-0.02%
2020/08/17	1	103.50	0	0.00	103.50	1	4,923	0.02%
2020/08/14	9.1	103.01	0	0.00	103.00	9.1	4,968	0.18%
2020/08/12	5	102.60	1	103.00	103.00	4	4,924	0.08%
2020/08/11	5.2	103.02	0	0.00	102.50	5.2	4,882	0.11%
2020/08/10	5.1	103.11	0	0.00	103.00	5.1	4,810	0.11%
2020/08/07	10	103.60	0	0.00	103.50	10	4,734	0.21%
2020/08/06	10.1	103.96	3.1	104.98	104.00	7	4,671	0.15%
2020/08/04	7.7	104.04	0	0.00	104.00	7.7	4,595	0.17%
2020/08/03	0	0.00	0.3	105.00	104.00	-0.3	4,582	-0.01%
2020/07/31	1	105.00	1	105.00	105.00	0	4,550	0.00%
2020/07/30	1	104.50	2	105.00	105.00	-1	4,573	-0.02%
2020/07/29	1.2	105.07	0	0.00	105.00	1.2	4,557	0.03%
2020/07/28	3.5	104.57	0	0.00	104.50	3.5	4,624	0.07%
2020/07/27	13	105.04	0	0.00	105.00	13	4,620	0.28%
2020/07/24	4.2	106.02	0	0.00	106.00	4.2	4,630	0.09%
2020/07/23	5	106.50	0	0.00	106.50	5	4,599	0.11%
2020/07/22	1	106.50	0	0.00	107.00	1	4,606	0.02%
2020/07/21	7.3	107.00	0	0.00	106.50	7.3	4,598	0.16%
2020/07/20	8	107.00	0	107.50	107.50	8	4,575	0.17%
2020/07/17	18.1	108.11	0	0.00	107.50	18.1	4,553	0.40%
2020/07/16	9	115.11	1.3	114.76	114.00	7.7	4,480	0.17%
2020/07/15	0	0.00	4	116.00	116.00	-4	4,350	-0.09%
2020/07/14	0	0.00	3	116.00	116.00	-3	4,237	-0.07%
2020/07/13	0	0.00	33	116.14	116.00	-33	4,203	-0.79%
2020/07/10	0	0.00	12	115.88	116.00	-12	4,145	-0.29%
2020/07/09	0	0.00	2	115.75	115.50	-2	4,080	-0.05%
2020/07/08	0	0.00	1	115.50	115.50	-1	4,020	-0.02%
2020/07/07	0	0.00	2	115.75	115.00	-2	3,967	-0.05%
2020/07/06	0	0.00	8.2	115.23	115.50	-8.2	3,919	-0.21%
2020/07/03	3	114.00	2	114.75	115.00	1	3,822	0.03%
2020/07/02	0	0.00	3	112.83	114.00	-3	3,813	-0.08%
2020/07/01	1	111.50	2	112.25	112.00	-1	3,758	-0.03%
2020/06/30	1	110.50	16	109.31	110.50	-15	3,771	-0.40%
2020/06/29	0	0.00	14	108.50	108.50	-14	3,762	-0.37%
2020/06/24	2	107.75	3	108.00	108.00	-1	3,790	-0.03%
2020/06/23	3	107.00	0	0.00	107.00	3	3,864	0.08%
2020/06/22	1	107.50	4	107.88	107.50	-3	3,864	-0.08%
2020/06/19	4	107.13	3	107.33	107.00	1	3,912	0.03%
2020/06/18	1	108.00	2.4	107.50	107.50	-1.4	3,863	-0.04%
2020/06/17	0	0.00	1	107.50	108.00	-1	3,923	-0.03%
2020/06/16	0	0.00	6.1	107.58	107.50	-6.1	4,076	-0.15%
2020/06/15	10	106.30	0	0.00	106.00	10	4,177	0.24%
2020/06/12	0	0.00	2	107.75	107.50	-2	4,282	-0.05%
2020/06/11	5.1	107.90	0	0.00	107.50	5.1	4,394	0.12%
2020/06/10	0.5	108.50	9	108.39	108.50	-8.5	4,409	-0.19%
2020/06/09	0	0.00	2	108.00	107.50	-2	4,557	-0.04%
2020/06/08	1	108.00	0	0.00	108.50	1	4,622	0.02%
2020/06/05	5	107.60	0	0.00	107.50	5	4,646	0.11%
2020/06/04	2	108.00	0	0.00	108.00	2	4,702	0.04%
2020/06/03	0	0.00	15	108.07	108.50	-15	4,764	-0.31%
2020/06/02	9.2	106.07	0	0.00	107.00	9.2	4,794	0.19%
2020/06/01	3	106.83	0	0.00	106.50	3	4,768	0.06%
2020/05/29	8	106.19	0	0.00	107.50	8	4,764	0.17%
2020/05/27	9	107.06	0	0.00	107.50	9	4,810	0.19%
2020/05/26	0	0.00	1	108.00	107.50	-1	4,854	-0.02%
2020/05/25	1	106.00	1	106.51	107.50	0	4,945	0.00%
2020/05/22	8.2	106.52	0	0.00	106.50	8.2	4,980	0.16%
2020/05/18	0.3	108.00	0	108.00	107.50	0.2	5,135	0.00%
2020/05/15	2	107.50	0	0.00	107.50	2	5,144	0.04%
2020/05/14	0	0.00	1.1	107.05	107.00	-1.1	5,153	-0.02%
2020/05/12	0.1	108.00	0	0.00	107.00	0.1	5,173	0.00%
2020/05/08	0	0.00	2	107.50	107.50	-2	5,274	-0.04%
2020/05/05	0.2	108.00	14.1	108.00	107.50	-13.9	5,319	-0.26%
2020/05/04	1	105.62	4	107.25	108.00	-3	5,351	-0.06%
2020/04/30	1	108.00	10	108.00	107.50	-9	5,303	-0.17%
2020/04/29	2	107.00	1	107.00	106.50	1	5,297	0.02%
2020/04/28	0.2	108.00	0	0.00	108.00	0.2	5,330	0.00%
2020/04/27	0	0.00	2	107.26	108.00	-2	5,446	-0.04%
2020/04/23	2	105.00	0	0.00	105.50	2	5,456	0.04%
2020/04/21	0	0.00	2	106.25	106.00	-2	5,559	-0.04%
2020/04/20	30	106.02	0	0.00	107.00	30	5,577	0.54%
2020/04/17	111	107.24	1	106.50	106.00	110	5,757	1.91%	大買/鉅額交易
2020/04/16	47	106.00	1	106.00	105.50	46	5,754	0.80%
2020/04/15	47	106.49	1	106.50	106.50	46	5,762	0.80%
2020/04/14	0	0.00	26	105.94	106.00	-26	5,793	-0.45%
2020/04/13	3	104.50	0	0.00	104.00	3	5,914	0.05%
2020/04/10	0	0.00	2.1	104.50	104.50	-2.1	5,946	-0.04%
2020/04/09	0	0.00	1	104.00	104.00	-1	5,980	-0.02%
2020/04/08	1	103.00	4	103.13	103.50	-3	5,951	-0.05%
2020/04/07	0.1	102.50	4	102.00	102.50	-3.9	5,906	-0.07%
2020/04/06	0	0.00	11	100.32	101.00	-11	5,870	-0.19%
2020/04/01	24	98.98	0	0.00	98.10	24	5,804	0.41%
2020/03/31	6.5	99.94	0	0.00	99.90	6.5	5,723	0.11%
2020/03/30	6	99.81	0	0.00	100.00	6	5,665	0.11%
2020/03/26	0	0.00	6	101.17	100.50	-6	5,509	-0.11%
2020/03/25	6	100.30	11	100.95	102.00	-5	5,511	-0.09%
2020/03/24	2	99.35	7	98.84	98.70	-5	5,533	-0.09%
2020/03/23	22	98.33	9.3	98.61	98.00	12.7	5,465	0.23%
2020/03/20	27	100.04	1	100.50	99.90	26	5,419	0.48%
2020/03/19	5.1	98.40	25	99.25	100.00	-19.9	5,300	-0.38%
2020/03/18	28	100.64	9	101.06	101.00	19	5,225	0.36%
2020/03/17	1	102.50	26	102.96	103.00	-25	5,073	-0.49%
2020/03/16	5	103.10	2.7	103.50	103.50	2.3	4,931	0.05%
2020/03/13	12	101.77	25	101.24	105.00	-13	4,885	-0.27%
2020/03/12	5	103.61	6	104.67	105.50	-1	4,762	-0.02%
2020/03/11	3	104.83	0	0.00	105.50	3	4,714	0.06%
2020/03/10	1	103.50	9	105.11	106.00	-8	4,691	-0.17%
2020/03/09	16	104.06	0	0.00	104.00	16	4,601	0.35%
2020/03/06	8	105.75	0.2	106.50	106.00	7.9	4,525	0.17%
2020/03/05	2	107.52	7	108.21	108.50	-5	4,460	-0.11%
2020/03/04	2	106.75	13	106.62	107.00	-11	4,413	-0.25%
2020/03/03	4	103.75	7	103.93	104.50	-3	4,444	-0.07%
2020/03/02	22	103.16	7	103.86	103.00	15	4,397	0.34%
2020/02/27	21	105.05	1	105.50	105.00	20	4,354	0.46%
2020/02/26	23.3	105.64	0	0.00	105.50	23.3	4,303	0.54%
2020/02/25	11	106.36	4	106.63	106.50	7	4,204	0.17%
2020/02/24	19.2	106.90	0	0.00	106.50	19.2	4,162	0.46%
2020/02/21	5	108.50	0	0.00	108.50	5	4,038	0.12%
2020/02/20	1	109.00	0	0.00	108.50	1	4,013	0.02%
2020/02/18	4	109.38	4	109.13	108.50	0	3,982	0.00%
2020/02/17	0	0.00	2	109.00	109.50	-2	3,955	-0.05%
2020/02/14	1	108.00	3	108.83	109.00	-2	3,983	-0.05%
2020/02/13	2	107.50	1	108.00	108.00	1	3,986	0.03%
2020/02/12	7	107.21	0	0.00	107.00	7	3,973	0.18%
2020/02/11	3.3	108.15	0	0.00	107.50	3.3	3,885	0.08%
2020/02/10	3	107.83	0	0.00	108.00	3	3,877	0.08%
2020/02/07	1	108.50	0	0.00	107.50	1	3,857	0.03%
2020/02/06	2	108.75	21.1	108.50	108.50	-19.1	3,840	-0.50%
2020/02/05	0	108.50	0	0.00	108.00	0	3,826	0.00%
2020/02/03	4	107.13	10	108.00	108.00	-6	3,828	-0.16%
2020/01/31	4	107.25	1	108.50	107.00	3	3,818	0.08%
2020/01/30	17	107.47	16	107.59	107.00	1	3,752	0.03%
2020/01/20	4	108.88	2	108.75	108.50	2	3,621	0.06%
2020/01/17	6	109.00	0	0.00	109.00	6	3,617	0.17%
2020/01/16	4	107.88	0	0.00	108.00	4	3,599	0.11%
2020/01/15	17	107.91	3	107.50	108.00	14	3,572	0.39%
2020/01/14	22.1	108.48	0	0.00	108.50	22.1	3,490	0.63%
2020/01/13	15	108.53	1	108.50	109.00	14	3,446	0.41%
2020/01/09	2	110.00	0	0.00	110.00	2	3,239	0.06%
2020/01/08	5.4	109.36	2	109.25	109.50	3.4	3,206	0.11%
2020/01/07	9	109.61	1	109.50	109.50	8	3,148	0.25%
2020/01/06	3.1	111.01	0	0.00	110.50	3.1	2,991	0.10%
2020/01/03	0	0.00	1	112.50	112.50	-1	2,958	-0.03%
2020/01/02	2	112.00	3	112.50	112.50	-1	2,914	-0.03%
2019/12/31	2	112.00	0	0.00	112.00	2	2,890	0.07%
2019/12/30	3	113.17	0	0.00	113.00	3	2,886	0.11%
2019/12/27	3	113.50	4	113.50	113.50	-1	2,847	-0.04%
2019/12/26	2	113.00	1	113.00	113.00	1	2,865	0.03%
2019/12/25	0	0.00	2	113.00	113.00	-2	2,863	-0.07%
2019/12/23	1	113.00	1	113.50	114.00	0	2,881	0.00%
2019/12/20	1	113.50	4	113.25	113.50	-3	2,899	-0.10%
2019/12/19	5	112.60	1	112.50	112.50	4	2,877	0.14%
2019/12/18	0	0.00	3	113.50	113.50	-3	2,798	-0.11%
2019/12/17	2	113.01	0	0.00	113.00	2	2,788	0.07%
2019/12/16	7	113.07	0	0.00	113.00	7	2,736	0.26%
2019/12/13	3	114.50	0	0.00	114.50	3	2,699	0.11%
2019/12/11	1.1	113.52	0	0.00	113.50	1.1	2,659	0.04%
2019/12/09	2	114.00	0	0.00	114.00	2	2,682	0.07%
2019/12/05	0	115.50	0	0.00	115.50	0	2,660	0.00%
2019/11/29	1	114.50	0	0.00	114.50	1	2,677	0.04%
2019/11/28	91	115.00	0	0.00	114.50	91	2,675	3.40%
2019/11/27	91	115.25	0	0.00	115.50	91	2,620	3.47%
2019/11/21	0	0.00	0.4	115.50	115.50	-0.4	2,576	-0.01%
2019/11/19	0	0.00	0.2	115.00	115.00	-0.2	2,564	-0.01%
2019/11/18	0	0.00	1	115.50	115.50	-1	2,557	-0.04%
2019/11/12	0	0.00	0.1	116.50	116.50	-0.1	2,513	-0.01%
2019/11/07	0	0.00	3	116.00	116.00	-3	2,530	-0.12%
2019/11/06	2	114.50	2	115.00	115.50	0	2,538	0.00%
2019/11/05	0	115.00	2	115.00	115.00	-2	2,547	-0.08%
2019/11/04	1	114.00	0.1	114.00	114.00	0.9	2,563	0.04%
2019/11/01	0.1	113.50	0	0.00	114.00	0.1	2,569	0.00%
2019/10/31	0	0.00	0.1	113.50	113.50	-0.1	2,580	0.00%
2019/10/29	0.1	114.00	0	0.00	113.50	0.1	2,658	0.00%
2019/10/23	0	0.00	1	113.00	113.00	-1	2,823	-0.04%
2019/10/21	2	113.00	0	0.00	113.50	2	2,867	0.07%
2019/10/18	0	113.50	0	0.00	113.00	0	2,898	0.00%
2019/10/16	1	113.50	0	0.00	113.50	1	2,895	0.03%
2019/10/08	0.2	113.50	1	113.50	113.50	-0.9	3,107	-0.03%
2019/10/04	0.1	113.50	0	0.00	113.50	0.1	3,176	0.00%
2019/10/03	1.1	113.00	0	0.00	112.50	1.1	3,324	0.03%
2019/10/02	89	113.50	1	113.50	113.50	88	3,371	2.61%
2019/10/01	89	113.25	1.6	113.50	113.50	87.4	3,390	2.58%
2019/09/26	6.1	112.51	0	0.00	113.00	6.1	3,421	0.18%
2019/09/25	1.3	112.61	1	112.50	113.00	0.3	3,446	0.01%
2019/09/24	5	113.00	0	0.00	113.00	5	3,484	0.14%
2019/09/23	0.2	113.50	2.1	113.74	113.50	-1.9	3,471	-0.05%
2019/09/19	3	114.17	0	0.00	114.50	3	3,518	0.09%
2019/09/18	1	114.00	1	115.00	114.50	0	3,575	0.00%
2019/09/17	1	114.00	2.2	114.00	114.00	-1.2	3,565	-0.03%
2019/09/16	0.7	115.00	3	113.67	114.00	-2.3	3,602	-0.06%
2019/09/12	0	0.00	2	113.50	113.50	-2	3,603	-0.06%
2019/09/11	1.2	113.08	0	0.00	113.50	1.2	3,662	0.03%
2019/09/10	1	113.00	2	112.75	113.50	-1	3,652	-0.03%
2019/09/09	0	112.50	0.2	112.50	112.50	-0.2	3,630	0.00%
2019/09/06	0.1	112.00	0	0.00	112.00	0.1	3,666	0.00%
2019/09/05	0.1	112.50	0	0.00	112.00	0.1	3,694	0.00%
2019/09/03	1	111.50	1	111.50	111.50	0	3,732	0.00%
2019/09/02	1	112.00	0	0.00	112.50	1	3,750	0.03%
2019/08/30	0	112.00	1	111.50	112.00	-1	3,755	-0.03%
2019/08/29	0	0.00	4	111.25	111.50	-4	3,755	-0.11%
2019/08/28	2	111.00	1	111.00	111.00	1	3,757	0.03%
2019/08/27	1	111.00	0	0.00	110.00	1	3,770	0.03%
2019/08/23	1	110.50	0	0.00	111.00	1	3,779	0.03%
2019/08/21	1	110.00	0	0.00	110.00	1	3,890	0.03%
2019/08/20	2.1	110.24	0	0.00	110.00	2.1	3,885	0.05%
2019/08/19	0	0.00	2	110.50	110.00	-2	3,903	-0.05%
2019/08/15	1	110.00	0	0.00	111.00	1	3,947	0.03%
2019/08/14	2	111.00	0	0.00	110.50	2	4,065	0.05%
2019/08/13	0	0.00	3	110.50	110.50	-3	4,107	-0.07%
2019/08/08	0.1	110.00	5	110.00	109.50	-4.9	4,128	-0.12%
2019/08/07	2	109.00	1	109.50	109.50	1	4,146	0.02%
2019/08/06	3	109.17	2	109.50	109.50	1	4,176	0.02%
2019/08/05	1	109.00	1	110.00	110.00	0	4,151	0.00%
2019/08/02	16	108.56	6	109.42	109.00	10	4,131	0.24%
2019/08/01	10	108.60	0	0.00	108.50	10	4,122	0.24%
2019/07/31	4	109.01	0	0.00	109.50	4	4,095	0.10%
2019/07/30	1.1	109.05	1	110.00	109.00	0.1	4,021	0.00%
2019/07/29	4	109.25	1	109.00	109.00	3	4,034	0.07%
2019/07/26	11	109.50	3	109.50	109.00	8	4,046	0.20%
2019/07/25	2	110.00	0	0.00	110.00	2	4,076	0.05%
2019/07/24	6	110.17	0	0.00	109.50	6	4,040	0.15%
2019/07/22	2	110.50	0	111.50	111.00	2	4,040	0.05%
2019/07/19	10	110.50	0	0.00	111.00	10	4,009	0.25%
2019/07/17	4.1	109.79	1	110.00	111.00	3.1	4,020	0.08%
2019/07/16	16.1	109.19	0	0.00	109.50	16.1	3,962	0.41%
2019/07/15	1.8	110.73	3	110.67	110.50	-1.2	3,800	-0.03%
2019/07/12	9	111.00	0	0.00	111.50	9	3,820	0.24%
2019/07/11	9	112.11	2	111.50	112.00	7	3,767	0.19%
2019/07/10	3	113.00	0	0.00	113.50	3	3,752	0.08%
2019/07/09	19.1	113.69	0	0.00	113.00	19.1	3,728	0.51%
2019/07/08	0	0.00	1.4	122.00	122.00	-1.4	3,578	-0.04%
2019/07/04	0	0.00	11	122.50	122.00	-11	3,522	-0.31%
2019/07/01	1	122.00	0	0.00	121.00	1	3,446	0.03%
2019/06/28	0.1	122.00	0	0.00	122.50	0.1	3,384	0.00%
2019/06/27	0	0.00	1	122.50	122.50	-1	3,394	-0.03%
2019/06/25	0	0.00	1	122.50	122.50	-1	3,347	-0.03%
2019/06/24	0	0.00	3	122.17	122.50	-3	3,296	-0.09%
2019/06/21	0	0.00	8	121.88	122.00	-8	3,315	-0.24%
2019/06/20	0	0.00	15.5	120.76	121.00	-15.5	3,249	-0.48%
2019/06/19	1	119.50	10	120.45	121.00	-9	3,258	-0.28%
2019/06/18	1	119.00	0	0.00	119.50	1	3,183	0.03%
2019/06/17	0	0.00	10	120.10	119.50	-10	3,188	-0.31%
2019/06/14	0	0.00	3	120.17	120.50	-3	3,221	-0.09%
2019/06/13	0	0.00	7.1	120.00	120.50	-7.1	3,178	-0.22%
2019/06/12	0.1	119.50	4	119.75	120.00	-3.9	3,195	-0.12%
2019/06/11	0	119.00	0	0.00	119.00	0	3,188	0.00%
2019/06/10	0	0.00	1	119.50	119.50	-1	3,198	-0.03%
2019/06/05	0	0.00	7.1	118.00	118.50	-7.1	3,204	-0.22%
2019/05/31	1.2	117.50	1	118.00	118.00	0.2	3,222	0.01%
2019/05/29	1	116.00	0	0.00	117.50	1	3,235	0.03%
2019/05/28	1	116.00	0	0.00	116.00	1	3,226	0.03%
2019/05/27	0	0.00	0	117.50	118.00	0	3,189	0.00%
2019/05/24	0	0.00	1	117.50	117.50	-1	3,202	-0.03%
2019/05/23	0.1	117.00	0	0.00	117.50	0.1	3,198	0.00%
2019/05/22	0	0.00	0	117.00	117.00	0	3,233	0.00%
2019/05/21	0	0.00	7	117.14	118.00	-7	3,244	-0.22%
2019/05/20	1	115.50	0	0.00	115.50	1	3,111	0.03%
2019/05/17	1.1	114.94	0	0.00	115.00	1.1	3,085	0.03%
2019/05/14	0	0.00	1	114.50	114.00	-1	3,087	-0.03%
2019/05/09	0.2	113.50	0	0.00	114.00	0.2	3,285	0.01%
2019/05/08	0	0.00	0.3	113.50	113.50	-0.3	3,283	-0.01%
2019/05/07	0	114.00	4	113.50	114.00	-4	3,337	-0.12%
2019/05/06	6	113.17	0	0.00	113.00	6	3,314	0.18%
2019/05/03	2	114.50	1	114.50	114.50	1	3,264	0.03%
2019/05/02	0	0.00	7	114.21	114.50	-7	3,245	-0.22%
2019/04/30	0	113.00	1.3	113.00	113.00	-1.2	3,203	-0.04%
2019/04/29	1	113.00	0	0.00	113.00	1	3,188	0.03%
2019/04/26	0	0.00	1	112.50	113.00	-1	3,172	-0.03%
2019/04/25	1	112.00	0	0.00	112.50	1	3,164	0.03%
2019/04/24	0	0.00	4	112.50	112.00	-4	3,145	-0.13%
2019/04/22	0	0.00	0.1	111.50	111.50	-0.1	3,139	0.00%
2019/04/18	0	0.00	2	112.00	112.00	-2	3,326	-0.06%
2019/04/17	2	111.50	1	111.50	111.50	1	3,362	0.03%
2019/04/16	0	0.00	1	111.50	111.50	-1	3,380	-0.03%
2019/04/15	3	111.50	0.5	111.00	111.00	2.5	3,403	0.07%
2019/04/10	0.1	111.00	1	110.50	111.00	-0.9	3,429	-0.03%
2019/04/09	0	0.00	0.1	110.00	111.00	-0.1	3,828	0.00%
2019/03/29	0	111.50	0.1	111.50	111.50	-0.1	3,977	0.00%
2019/03/28	1	111.50	2	112.00	112.00	-1	3,986	-0.03%
2019/03/27	1.1	111.00	0	0.00	111.00	1.1	3,969	0.03%
2019/03/26	1	111.00	2	111.25	111.50	-1	4,048	-0.02%
2019/03/22	0	0.00	1	110.50	110.00	-1	4,118	-0.02%
2019/03/18	0	0.00	1	110.00	110.00	-1	4,171	-0.02%
2019/03/15	0	0.00	2	110.50	110.50	-2	4,137	-0.05%
2019/03/14	1.8	109.22	3	109.50	109.00	-1.2	4,078	-0.03%
2019/03/13	0	110.00	1	110.00	110.00	-1	4,057	-0.02%
2019/03/11	0.5	110.00	0	0.00	110.00	0.5	4,073	0.01%
2019/03/04	0.1	110.00	1	110.00	110.00	-0.9	4,276	-0.02%
2019/02/27	0	110.00	0	0.00	110.00	0	4,251	0.00%
2019/02/26	0	0.00	0.2	110.00	110.00	-0.2	4,260	0.00%
2019/02/19	0	0.00	2	109.00	108.50	-2	4,204	-0.05%
2019/02/15	0	108.50	0	0.00	108.50	0	4,233	0.00%
2019/02/14	2	107.50	0	0.00	107.00	2	4,244	0.05%
2019/02/13	0.1	108.50	1	108.00	108.00	-1	4,216	-0.02%
2019/02/12	1	109.00	0	0.00	108.50	1	4,186	0.02%
2019/02/11	0	0.00	3	109.50	109.50	-3	4,136	-0.07%
2019/01/30	1	109.00	0	0.00	109.50	1	4,043	0.03%
2019/01/28	3	108.00	0	0.00	108.00	3	3,942	0.08%
2019/01/22	0	0.00	1	108.50	109.00	-1	4,064	-0.02%
2019/01/16	0	108.50	0	0.00	108.50	0	4,268	0.00%
2019/01/11	0	0.00	2	108.50	108.50	-2	4,270	-0.05%
2019/01/07	0	0.00	5	107.50	108.00	-5	4,126	-0.12%
2019/01/04	0.1	106.50	0	0.00	106.50	0.1	4,186	0.00%
2019/01/03	0.4	107.00	0	0.00	106.50	0.4	4,335	0.01%
2018/12/28	7	105.52	0	0.00	106.50	7	4,389	0.16%
2018/12/27	2	106.75	0	0.00	106.50	2	4,035	0.05%
2018/12/26	3	106.67	0	0.00	106.50	3	3,996	0.08%
2018/12/21	0	107.50	0	0.00	108.00	0	3,884	0.00%
2018/12/12	0	0.00	1	108.50	107.00	-1	3,710	-0.03%
2018/12/10	0	0.00	1	107.50	107.50	-1	3,744	-0.03%
2018/12/04	1	107.00	0	0.00	107.00	1	3,930	0.03%
2018/12/03	4	107.38	0	0.00	108.00	4	3,883	0.10%
2018/11/30	2.4	109.41	0	0.00	109.00	2.4	3,726	0.07%
2018/11/28	0	0.00	1	110.00	110.00	-1	3,641	-0.03%
2018/11/27	1	109.00	0	0.00	109.50	1	3,612	0.03%
2018/11/14	1	110.00	0	0.00	110.50	1	3,523	0.03%
2018/11/13	0	0.00	4	109.63	110.00	-4	3,519	-0.11%
2018/11/12	0	0.00	0.1	109.50	109.50	-0.1	3,495	0.00%
2018/11/08	0	0.00	1	109.00	109.50	-1	3,554	-0.03%
2018/11/07	0	0.00	3	109.17	110.00	-3	3,543	-0.08%
2018/11/06	0	0.00	1.1	109.00	109.00	-1.1	3,524	-0.03%
2018/11/05	0	0.00	1	108.50	108.50	-1	3,530	-0.03%
2018/11/02	5.1	107.12	1	108.00	108.00	4.1	3,523	0.12%
2018/10/31	0	109.50	0	0.00	110.50	0	3,423	0.00%
2018/10/30	0	0.00	1	110.00	110.00	-1	3,371	-0.03%
2018/10/29	1	109.50	0	0.00	110.00	1	3,320	0.03%
2018/10/26	0	0.00	7	109.50	110.00	-7	3,263	-0.21%
2018/10/25	0	0.00	3	108.50	109.50	-3	3,176	-0.09%
2018/10/24	0	0.00	1	108.50	108.50	-1	3,116	-0.03%
2018/10/22	1	107.50	0	0.00	108.00	1	3,003	0.03%
2018/10/15	1	107.50	0	0.00	107.50	1	3,024	0.03%
2018/10/12	0	0.00	2	107.00	108.50	-2	3,060	-0.07%
2018/10/11	0	0.00	10	109.20	108.00	-10	2,978	-0.34%
2018/10/09	0.1	109.50	2	109.50	109.00	-1.9	2,806	-0.07%
2018/10/08	0	0.00	5	109.00	109.00	-5	2,736	-0.18%
2018/10/05	1	108.00	0	0.00	108.50	1	2,717	0.04%
2018/10/01	1	109.50	0	0.00	109.50	1	3,018	0.03%
2018/09/28	1	109.04	0	0.00	109.50	1	3,078	0.03%
2018/09/26	0.1	109.50	0	0.00	109.00	0.1	3,113	0.00%
2018/09/20	0.1	109.50	0	0.00	109.00	0.1	3,165	0.00%
2018/09/18	0	0.00	1	109.00	109.00	-1	3,232	-0.03%
2018/09/17	0	0.00	5	109.50	109.00	-5	3,229	-0.15%
2018/09/14	0	0.00	3	109.50	109.50	-3	3,228	-0.09%
2018/09/13	1	109.50	1	109.50	109.00	0	3,212	0.00%
2018/09/12	0	0.00	4	108.88	109.00	-4	3,187	-0.13%
2018/09/10	1	107.50	1	107.50	107.50	0	3,319	0.00%
2018/09/06	0	0.00	1	107.00	107.00	-1	3,400	-0.03%
2018/09/04	0.2	107.50	2	107.50	107.50	-1.9	3,464	-0.05%
2018/08/31	0	0.00	2	107.00	107.00	-2	3,560	-0.06%
2018/08/30	1.1	106.56	0	0.00	107.00	1.1	3,534	0.03%
2018/08/29	0.3	107.50	0	0.00	107.50	0.3	3,528	0.01%
2018/08/22	0	0.00	2	107.00	107.00	-2	3,688	-0.05%
2018/08/21	0	0.00	5	106.50	106.50	-5	3,673	-0.14%
2018/08/16	1	105.50	0	0.00	105.00	1	3,802	0.03%
2018/08/13	0.1	106.00	2	105.75	105.50	-2	3,913	-0.05%
2018/08/10	2.2	105.55	0	0.00	106.00	2.2	3,948	0.06%
2018/08/09	1	105.50	0	0.00	105.00	1	3,998	0.03%
2018/08/07	3.1	105.17	0	0.00	105.00	3.1	4,068	0.08%
2018/08/06	0	0.00	0	106.00	105.50	0	4,093	0.00%
2018/08/03	1	105.00	1	105.00	105.00	0	4,204	0.00%
2018/08/02	1.1	105.55	0	0.00	105.00	1.1	4,342	0.03%
2018/07/31	0	106.00	0	0.00	105.50	0	4,426	0.00%
2018/07/25	3.2	105.34	0	0.00	105.50	3.2	4,627	0.07%
2018/07/24	1	106.00	0	0.00	106.00	1	4,643	0.02%
2018/07/23	1	105.50	0	0.00	105.50	1	4,640	0.02%
2018/07/20	5	105.00	0	0.00	105.00	5	4,629	0.11%
2018/07/19	4	105.13	0	0.00	105.00	4	4,652	0.09%
2018/07/18	12.1	105.46	1	105.50	105.50	11.1	4,573	0.24%
2018/07/17	1	105.50	0	106.00	105.50	1	4,554	0.02%
2018/07/16	1	105.50	0	0.00	105.50	1	4,552	0.02%
2018/07/13	2	105.25	0	0.00	105.00	2	4,609	0.04%
2018/07/12	2.2	105.55	0	0.00	105.00	2.2	4,645	0.05%
2018/07/11	4	105.63	0	0.00	106.00	4	4,678	0.09%
2018/07/10	15	105.90	0	0.00	106.00	15	4,639	0.32%
2018/07/06	6	111.00	0	0.00	111.00	6	4,403	0.14%
2018/07/05	0.2	110.50	0	0.00	110.50	0.2	4,371	0.00%
2018/07/02	1	110.50	0	0.00	110.00	1	4,385	0.02%
2018/06/28	0	111.00	0	0.00	111.00	0	4,326	0.00%
2018/06/27	2	110.50	0	0.00	110.50	2	4,318	0.05%
2018/06/20	1	110.00	2	110.00	110.00	-1	4,314	-0.02%
2018/06/19	2	109.50	13	110.50	109.50	-11	4,346	-0.25%
2018/06/15	5	110.30	0	0.00	109.50	5	4,236	0.12%
2018/06/14	0	0.00	1.1	111.00	110.00	-1.1	4,204	-0.03%
2018/06/13	3	111.00	0	0.00	111.00	3	4,279	0.07%
2018/06/12	0	110.50	0	0.00	110.50	0	4,447	0.00%
2018/06/07	0	0.00	40	110.13	110.50	-40	4,773	-0.84%
2018/06/06	0.1	110.00	0	0.00	109.50	0.1	4,872	0.00%
2018/06/01	0	0.00	1	110.50	110.50	-1	4,866	-0.02%
2018/05/30	0.1	109.50	0	0.00	109.50	0.1	4,792	0.00%
2018/05/29	0	0.00	1	110.00	110.00	-1	4,780	-0.02%
2018/05/28	0	0.00	5	110.40	110.00	-5	4,824	-0.10%
2018/05/25	0	0.00	4	109.50	109.50	-4	4,829	-0.08%
2018/05/23	0	0.00	1	108.50	108.50	-1	4,879	-0.02%
2018/05/22	3	108.50	0.3	109.00	108.50	2.7	4,894	0.05%
2018/05/21	3	108.83	4	108.75	108.50	-1	4,914	-0.02%
2018/05/17	3	107.51	0	0.00	107.50	3	4,957	0.06%
2018/05/16	6.4	107.53	0	0.00	107.50	6.4	4,977	0.13%
2018/05/15	4	107.50	0	0.00	107.00	4	5,024	0.08%
2018/05/14	6	107.67	0	0.00	107.00	6	5,166	0.12%
2018/05/11	7	107.36	0	0.00	107.00	7	5,214	0.13%
2018/05/10	6.2	107.76	0	0.00	108.00	6.2	5,215	0.12%
2018/05/09	5	109.10	0	0.00	108.50	5	5,094	0.10%
2018/05/07	3	109.17	0	0.00	109.00	3	5,117	0.06%
2018/05/04	2	110.00	0	0.00	109.50	2	5,126	0.04%
2018/05/03	3	110.50	0	0.00	110.00	3	5,127	0.06%
2018/05/02	0.2	111.00	4	111.38	111.00	-3.8	5,084	-0.07%
2018/04/30	0	0.00	1	109.50	109.50	-1	4,970	-0.02%
2018/04/25	4	108.75	3	109.00	108.50	1	5,073	0.02%
2018/04/19	5	110.80	0	0.00	110.00	5	5,298	0.09%
2018/04/17	3	109.17	0	0.00	109.50	3	5,240	0.06%
2018/04/13	1	109.50	0	0.00	109.00	1	5,347	0.02%
2018/04/12	2.3	109.50	0	0.00	109.50	2.3	5,465	0.04%
2018/04/11	0	0.00	2	110.50	110.00	-2	5,587	-0.04%
2018/04/09	3	109.33	1	110.00	110.00	2	5,717	0.03%
2018/04/03	0	0.00	3	110.00	109.50	-3	5,813	-0.05%
2018/04/02	0	0.00	3	110.00	110.00	-3	5,923	-0.05%
2018/03/31	0	0.00	3	110.00	110.00	-3	5,932	-0.05%
2018/03/30	0	0.00	1	109.50	109.50	-1	5,954	-0.02%
2018/03/29	0	0.00	3	108.50	109.00	-3	5,961	-0.05%
2018/03/28	0	0.00	1	109.00	108.50	-1	5,999	-0.02%
2018/03/27	0	0.00	1	108.50	108.50	-1	6,052	-0.02%
2018/03/23	10	107.50	0	0.00	107.00	10	6,178	0.16%
2018/03/22	0	0.00	9	108.06	108.00	-9	6,270	-0.14%
2018/03/21	2	107.00	6	106.83	107.00	-4	6,203	-0.06%
2018/03/20	0.1	106.50	3	106.17	106.00	-3	6,357	-0.05%
2018/03/19	3	105.67	0	0.00	106.00	3	6,380	0.05%
2018/03/16	23	105.67	0	0.00	105.50	23	6,431	0.36%
2018/03/15	11	106.05	0	0.00	106.00	11	6,279	0.18%
2018/03/14	7	106.21	0	0.00	106.00	7	6,301	0.11%
2018/03/13	17	106.18	0	0.00	106.00	17	6,278	0.27%
2018/03/12	11	106.27	0	0.00	106.00	11	6,223	0.18%
2018/03/09	1.5	106.67	0	0.00	106.50	1.5	6,193	0.02%
2018/03/05	1	107.00	0	0.00	106.50	1	6,259	0.02%
2018/03/02	4	106.88	0	0.00	107.00	4	6,232	0.06%
2018/03/01	0.1	107.50	0	0.00	106.50	0.1	6,263	0.00%
2018/02/27	2	107.25	0	0.00	107.50	2	6,216	0.03%
2018/02/26	3.1	107.52	0	0.00	107.50	3.1	6,158	0.05%
2018/02/23	1	106.50	0	0.00	107.50	1	6,147	0.02%
2018/02/22	4.3	106.95	0	0.00	107.00	4.3	6,127	0.07%
2018/02/12	2	107.50	0	0.00	107.50	2	6,004	0.03%
2018/02/09	2	105.50	0	0.00	107.00	2	5,982	0.03%
2018/02/07	1	107.50	2	108.25	108.00	-1	5,933	-0.02%
2018/02/06	7	106.93	1	107.00	106.00	6	5,840	0.10%
2018/02/05	3	107.83	2	109.75	109.00	1	5,704	0.02%
2018/02/02	4	109.88	1	110.00	109.00	3	5,639	0.05%
2018/01/29	0	0.00	8	111.06	111.50	-8	5,529	-0.14%
2018/01/26	1	111.00	0	0.00	110.50	1	5,547	0.02%
2018/01/25	2	110.00	0	0.00	110.00	2	5,534	0.04%
2018/01/24	0.1	109.50	0	0.00	110.00	0.1	5,602	0.00%
2018/01/23	3	109.50	0	0.00	109.50	3	5,613	0.05%
2018/01/17	0	0.00	1	111.50	111.00	-1	5,324	-0.02%
2018/01/11	1	110.50	0	0.00	111.00	1	5,267	0.02%
2018/01/09	0	0.00	2	110.50	111.00	-2	5,228	-0.04%
2018/01/08	0.1	110.00	5	110.00	110.00	-4.9	5,151	-0.10%
2018/01/05	0	0.00	1	109.50	108.50	-1	5,072	-0.02%
2018/01/04	0	0.00	5	109.00	108.50	-5	4,936	-0.10%
2018/01/03	0	0.00	1	108.50	108.50	-1	4,854	-0.02%