台灣大 (3045)-國泰-板橋券商分點個股進出

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
104.5
漲跌
▼1.0
漲幅
-0.95%
成交量
3,150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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/05/14	5.4	104.90	22	105.00	104.50	-16.6	4,660	-0.36%
2024/05/13	2.7	105.18	14	105.39	105.50	-11.3	4,637	-0.24%
2024/05/10	2.1	104.50	5	105.00	105.00	-2.9	4,620	-0.06%
2024/05/09	2.7	104.51	8.1	104.75	105.00	-5.4	4,593	-0.12%
2024/05/08	2.8	104.48	11.1	105.00	105.00	-8.2	4,568	-0.18%
2024/05/07	2.3	104.47	4.9	104.81	104.50	-2.6	4,523	-0.06%
2024/05/06	4	104.45	8.8	104.91	105.00	-4.8	4,462	-0.11%
2024/05/03	1.6	104.00	32.2	104.50	104.50	-30.6	4,405	-0.69%
2024/05/02	5.2	103.52	3	104.17	104.00	2.2	4,359	0.05%
2024/04/30	1.9	103.50	4.2	103.98	104.00	-2.3	4,289	-0.05%
2024/04/29	0.9	103.50	21.7	103.98	104.00	-20.8	4,250	-0.49%
2024/04/26	1.4	103.35	4.1	103.87	103.50	-2.6	4,224	-0.06%
2024/04/25	0.2	102.69	4.1	102.62	102.50	-3.9	4,222	-0.09%
2024/04/24	2.1	103.00	1	103.00	102.00	1.1	4,179	0.03%
2024/04/23	2	103.76	1.2	104.00	103.00	0.9	4,078	0.02%
2024/04/22	1	103.50	59.7	103.99	104.50	-58.7	3,992	-1.47%
2024/04/19	3.1	102.01	1.1	102.46	102.00	2	3,819	0.05%
2024/04/18	2	103.00	42.1	103.17	103.50	-40.1	3,696	-1.08%
2024/04/17	0.6	102.00	54.6	102.53	102.00	-54	3,597	-1.50%
2024/04/16	3.2	102.18	6.9	102.22	102.00	-3.8	3,549	-0.11%
2024/04/15	1.7	103.98	18.1	104.33	104.00	-16.4	3,489	-0.47%
2024/04/12	2.4	103.50	4.6	104.00	104.50	-2.3	3,442	-0.07%
2024/04/11	1	103.50	6	104.00	104.00	-5	3,369	-0.15%
2024/04/10	0	0.00	20.1	104.00	104.00	-20.1	3,324	-0.60%
2024/04/09	0	103.50	2.2	103.92	104.00	-2.2	3,286	-0.07%
2024/04/08	1	103.00	36.2	103.51	104.00	-35.2	3,263	-1.08%
2024/04/03	3	102.83	17.5	103.03	103.00	-14.5	3,208	-0.45%
2024/04/02	0.1	103.50	20.2	103.72	104.00	-20.1	3,137	-0.64%
2024/04/01	0	0.00	9.1	103.50	104.00	-9.1	3,089	-0.29%
2024/03/29	1	102.50	8.4	102.63	103.00	-7.4	3,032	-0.24%
2024/03/28	12.2	102.45	74.1	102.15	102.00	-61.9	2,988	-2.07%
2024/03/27	0.1	101.00	28.8	101.35	102.00	-28.7	2,922	-0.98%
2024/03/26	0	0.00	19.7	100.41	100.50	-19.7	2,896	-0.68%
2024/03/25	0	0.00	0	99.63	99.90	0	2,851	0.00%
2024/03/22	0.1	99.50	12.1	99.74	99.90	-12	2,865	-0.42%
2024/03/21	1	99.40	49.5	99.49	99.40	-48.5	2,833	-1.71%
2024/03/20	10	98.91	3	99.00	98.60	7	2,878	0.24%
2024/03/19	16.5	98.83	0.1	99.02	98.50	16.4	2,854	0.57%
2024/03/18	2	99.50	13.8	99.78	99.60	-11.8	2,796	-0.42%
2024/03/15	2	99.30	3.6	99.53	99.30	-1.6	2,788	-0.06%
2024/03/14	1	99.50	9.5	99.68	99.80	-8.5	2,671	-0.32%
2024/03/13	2.1	99.06	31.6	99.51	99.60	-29.5	2,656	-1.11%
2024/03/12	1.5	98.73	1	98.70	98.90	0.5	2,622	0.02%
2024/03/11	0	0.00	46.4	98.93	98.80	-46.4	2,651	-1.75%
2024/03/08	6.2	97.61	14	98.15	98.40	-7.8	2,733	-0.29%
2024/03/07	35.7	97.94	137.1	97.93	97.90	-101.4	2,841	-3.57%	大賣/鉅額交易
2024/03/06	15.3	98.28	21	98.30	98.50	-5.8	2,864	-0.20%
2024/03/05	6.6	98.01	2	98.10	97.90	4.6	2,990	0.15%
2024/03/04	5.8	98.29	5.3	98.41	98.10	0.5	3,062	0.02%
2024/03/01	21.6	98.35	0.1	98.60	98.40	21.5	3,147	0.68%
2024/02/29	5.4	98.63	3.1	99.00	99.00	2.4	3,219	0.07%
2024/02/27	7.4	99.43	1.1	99.76	99.10	6.3	3,150	0.20%
2024/02/26	11	99.36	7.4	99.71	99.90	3.6	3,166	0.11%
2024/02/23	2.2	99.67	24.4	99.67	99.40	-22.1	3,185	-0.69%
2024/02/22	4.1	99.78	21.1	99.83	99.90	-17	3,236	-0.53%
2024/02/21	0.5	99.51	26.1	99.43	100.00	-25.7	3,221	-0.80%
2024/02/20	4.2	98.55	4.6	98.56	98.60	-0.5	3,210	-0.01%
2024/02/19	32.7	97.84	0.4	98.11	98.00	32.3	3,245	0.99%
2024/02/16	3.2	97.87	0	0.00	98.00	3.2	3,269	0.10%
2024/02/15	12.4	97.98	0	0.00	98.00	12.4	3,258	0.38%
2024/02/05	1.3	98.00	0.3	98.30	98.50	0.9	3,260	0.03%
2024/02/02	3	98.27	1.4	98.53	98.30	1.6	3,267	0.05%
2024/02/01	5	98.60	1.1	98.68	98.70	3.9	3,303	0.12%
2024/01/31	6.4	97.95	0.1	98.30	98.00	6.4	3,320	0.19%
2024/01/30	12.3	98.07	2	98.30	98.50	10.3	3,340	0.31%
2024/01/29	8	98.15	0.3	98.30	98.60	7.7	3,392	0.23%
2024/01/26	7	97.40	19.6	98.22	98.40	-12.6	3,434	-0.37%
2024/01/25	17	97.37	22.8	97.90	97.60	-5.8	3,482	-0.17%
2024/01/24	3.2	97.29	0	0.00	97.30	3.2	3,529	0.09%
2024/01/23	3.4	97.36	0.2	98.05	97.30	3.2	3,549	0.09%
2024/01/22	10	97.46	1.5	98.03	97.60	8.5	3,571	0.24%
2024/01/19	13	97.12	6.2	97.51	97.30	6.8	3,591	0.19%
2024/01/18	3.1	97.41	0	0.00	97.30	3.1	3,584	0.09%
2024/01/17	9.4	97.58	0	0.00	97.20	9.4	3,593	0.26%
2024/01/16	6.3	98.19	0.8	98.50	98.00	5.6	3,559	0.16%
2024/01/15	22.5	99.23	1	99.30	99.10	21.5	3,544	0.61%
2024/01/12	6.2	99.43	4.4	99.94	99.80	1.8	3,605	0.05%
2024/01/11	9.8	99.23	12.6	99.52	99.70	-2.8	3,665	-0.08%
2024/01/10	4.2	98.68	0.1	99.00	98.80	4.1	3,776	0.11%
2024/01/09	1.3	98.80	1.3	98.82	99.10	0	3,858	0.00%
2024/01/08	0.1	98.71	2	99.00	99.00	-1.9	3,914	-0.05%
2024/01/05	11.1	98.33	0	99.30	98.50	11.1	3,961	0.28%
2024/01/04	6.5	98.39	1	98.90	98.90	5.5	4,007	0.14%
2024/01/03	43	98.61	0.4	98.50	98.90	42.6	4,097	1.04%
2024/01/02	10	98.50	49.3	99.10	99.50	-39.3	4,092	-0.96%
2023/12/29	53.1	98.26	12.5	98.61	98.60	40.5	4,091	0.99%
2023/12/28	0	98.50	7.5	98.62	98.80	-7.4	4,091	-0.18%
2023/12/27	16	98.03	2.8	98.44	98.30	13.2	4,085	0.32%
2023/12/26	2.2	97.66	2.9	97.72	97.80	-0.7	4,080	-0.02%
2023/12/25	1.4	97.30	9.3	97.27	97.50	-7.9	4,073	-0.19%
2023/12/22	16.3	97.36	5.1	97.80	97.20	11.2	4,078	0.27%
2023/12/21	13.3	97.42	1.8	97.88	97.60	11.5	4,075	0.28%
2023/12/20	7.2	97.68	13	98.02	98.10	-5.8	4,052	-0.14%
2023/12/19	4.2	97.69	0.9	98.00	98.00	3.3	4,039	0.08%
2023/12/18	8.1	97.85	5.4	97.90	98.10	2.7	4,082	0.07%
2023/12/15	26.2	98.11	1.4	98.19	98.40	24.8	4,076	0.61%
2023/12/14	11.3	98.61	0.4	98.90	98.90	10.9	4,000	0.27%
2023/12/13	9.1	98.40	1.2	98.82	98.40	7.9	3,975	0.20%
2023/12/12	4	98.58	1.6	99.09	98.70	2.5	4,051	0.06%
2023/12/11	15.2	98.40	2.1	98.46	98.50	13.1	4,047	0.32%
2023/12/08	14.6	99.00	1	99.00	99.10	13.6	4,031	0.34%
2023/12/07	3.2	99.46	1	99.40	99.40	2.2	4,035	0.06%
2023/12/06	8.9	100.00	7	100.72	100.00	1.9	4,025	0.05%
2023/12/05	7.2	100.01	29	100.72	100.50	-21.9	3,987	-0.55%
2023/12/04	9.6	99.95	194.2	100.04	99.80	-184.6	3,918	-4.71%	大賣/鉅額交易
2023/12/01	19	98.61	42	99.10	99.20	-23	3,803	-0.60%
2023/11/30	52.1	98.44	1.1	99.03	98.40	50.9	3,735	1.36%
2023/11/29	4	98.95	2	99.35	98.90	2	3,606	0.06%
2023/11/28	42.1	98.82	12	99.27	98.40	30.1	3,514	0.86%
2023/11/27	14	98.81	9	99.39	98.50	5	3,512	0.14%
2023/11/24	12.2	98.41	6.1	99.08	98.30	6.1	3,426	0.18%
2023/11/23	21	98.09	5.2	98.69	98.40	15.8	3,337	0.47%
2023/11/22	8	98.29	4	98.52	98.30	4	3,297	0.12%
2023/11/21	1.1	98.19	39	98.23	98.30	-37.9	3,277	-1.16%
2023/11/20	7	97.39	0.1	97.70	97.70	6.9	3,229	0.21%
2023/11/17	15.1	97.65	5	97.98	97.70	10.1	3,232	0.31%
2023/11/16	1.1	97.61	1.2	97.80	98.00	-0.1	3,229	0.00%
2023/11/15	5	97.40	4.2	98.00	97.50	0.8	3,203	0.02%
2023/11/14	1	97.20	0.6	97.30	97.30	0.4	3,160	0.01%
2023/11/13	64.3	97.26	2	97.40	97.10	62.3	3,178	1.96%
2023/11/10	7.3	98.02	6.1	98.05	97.90	1.2	3,162	0.04%
2023/11/09	60.1	98.50	7.3	98.43	98.40	52.8	3,158	1.67%
2023/11/08	0	0.00	26.6	98.16	98.30	-26.6	3,136	-0.85%
2023/11/07	9.8	97.20	1	97.50	97.20	8.8	3,103	0.28%
2023/11/06	21.2	97.26	4.1	97.57	97.70	17.1	3,103	0.55%
2023/11/03	3.4	96.85	7.2	96.83	97.00	-3.8	3,080	-0.12%
2023/11/02	0	96.83	7	96.50	96.60	-7	3,099	-0.23%
2023/11/01	0.1	96.20	11.4	96.23	96.30	-11.3	3,064	-0.37%
2023/10/31	1.2	94.94	4	95.62	95.80	-2.9	3,017	-0.09%
2023/10/30	13.1	94.81	0.1	95.50	95.00	13	3,025	0.43%
2023/10/27	2.6	95.17	8.2	95.39	95.50	-5.6	3,004	-0.19%
2023/10/26	0	94.70	4.1	95.05	94.80	-4	3,038	-0.13%
2023/10/25	1.1	94.73	1	94.90	94.90	0.1	3,020	0.00%
2023/10/24	1.7	94.61	2	94.60	94.80	-0.3	3,002	-0.01%
2023/10/23	2	94.10	3	94.10	94.40	-1	3,000	-0.03%
2023/10/20	10.1	94.31	3.1	94.44	94.20	7.1	2,992	0.24%
2023/10/19	9	94.91	0	0.00	94.90	9	2,945	0.31%
2023/10/18	0.2	95.65	6.2	95.95	95.60	-6	2,889	-0.21%
2023/10/17	9.4	95.64	0.2	95.84	95.40	9.3	2,775	0.33%
2023/10/16	4	95.43	0.4	95.90	95.80	3.6	2,712	0.13%
2023/10/13	2.2	95.28	0.3	95.00	95.60	1.9	2,690	0.07%
2023/10/12	2.3	95.75	10.9	95.93	96.20	-8.6	2,668	-0.32%
2023/10/11	0	0.00	17	95.16	95.90	-17	2,666	-0.64%
2023/10/06	1.3	93.99	0.1	94.60	94.20	1.2	2,608	0.05%
2023/10/05	0.3	94.32	3	94.30	94.40	-2.7	2,640	-0.10%
2023/10/04	4.4	93.62	3	93.63	93.50	1.4	2,639	0.05%
2023/10/03	0.2	94.17	0.1	94.20	93.90	0.2	2,660	0.01%
2023/10/02	13.1	94.14	0.3	94.57	94.20	12.8	2,701	0.47%
2023/09/28	0.4	94.34	2	94.25	94.60	-1.7	2,757	-0.06%
2023/09/27	1.8	94.02	0.1	94.71	93.90	1.7	2,812	0.06%
2023/09/26	1.2	94.09	4	93.98	94.60	-2.8	2,874	-0.10%
2023/09/25	1.1	94.37	0	0.00	94.00	1.1	2,950	0.04%
2023/09/22	2.1	93.82	0	0.00	93.70	2.1	3,085	0.07%
2023/09/21	4.4	93.97	0	0.00	93.80	4.4	3,158	0.14%
2023/09/20	2.2	95.12	0.2	95.40	95.00	2	3,158	0.06%
2023/09/19	2.2	95.15	2	95.50	95.50	0.2	3,211	0.01%
2023/09/18	3.1	95.11	4.1	95.40	95.20	-1.1	3,264	-0.03%
2023/09/15	2.2	95.66	1.4	95.63	95.60	0.9	3,335	0.03%
2023/09/14	0.2	94.90	13	94.90	95.00	-12.8	3,306	-0.39%
2023/09/13	2.1	94.61	2.1	94.70	94.70	0.1	3,328	0.00%
2023/09/12	0.3	94.33	3.1	94.46	94.60	-2.7	3,413	-0.08%
2023/09/11	0	93.70	0	0.00	94.00	0	3,457	0.00%
2023/09/08	6.3	93.23	0	0.00	93.50	6.3	3,468	0.18%
2023/09/07	1.4	93.45	0.2	93.60	93.30	1.2	3,496	0.03%
2023/09/06	12.5	93.59	0.5	93.86	93.40	12	3,505	0.34%
2023/09/05	12.2	93.82	0	0.00	93.60	12.2	3,497	0.35%
2023/09/04	4	93.70	2.3	94.02	94.00	1.7	3,502	0.05%
2023/09/01	12	93.79	0.1	94.00	93.90	11.9	3,520	0.34%
2023/08/31	17.1	93.39	0.1	94.24	93.20	17	3,571	0.48%
2023/08/30	8.3	94.35	0.1	94.20	94.10	8.3	3,486	0.24%
2023/08/29	0	0.00	1.1	94.08	94.10	-1.1	3,527	-0.03%
2023/08/28	2	93.40	0.1	93.70	93.60	2	3,560	0.05%
2023/08/25	6.7	93.52	0	0.00	93.30	6.7	3,823	0.18%
2023/08/24	0.3	93.72	0	0.00	93.60	0.3	3,891	0.01%
2023/08/23	4.7	93.42	0	0.00	93.50	4.7	3,928	0.12%
2023/08/22	6.9	93.59	1.3	93.78	93.50	5.6	3,975	0.14%
2023/08/21	0.4	94.17	1	94.00	94.00	-0.6	4,029	-0.01%
2023/08/18	0.3	94.05	0	0.00	93.90	0.3	4,059	0.01%
2023/08/17	4.7	93.67	0	0.00	93.80	4.7	4,099	0.11%
2023/08/16	7.1	93.72	1	93.90	93.90	6.1	4,110	0.15%
2023/08/15	5.6	93.90	0	0.00	93.70	5.6	4,141	0.14%
2023/08/14	1.4	94.38	0.2	94.56	93.80	1.3	4,162	0.03%
2023/08/11	11.2	94.47	0.3	94.60	94.30	10.9	4,224	0.26%
2023/08/10	16.8	93.80	3.3	94.12	94.10	13.5	4,240	0.32%
2023/08/09	19.5	93.64	0.1	94.22	93.80	19.4	4,223	0.46%
2023/08/08	10.7	93.86	0.3	94.30	93.80	10.3	4,200	0.25%
2023/08/07	6.9	94.15	1	94.20	94.10	5.9	4,143	0.14%
2023/08/04	2.3	94.17	1.2	94.15	94.10	1.1	4,157	0.03%
2023/08/02	17.1	94.16	0	0.00	94.10	17.1	4,174	0.41%
2023/08/01	0.3	94.87	0	0.00	94.90	0.3	4,140	0.01%
2023/07/31	5.4	94.83	0	0.00	94.40	5.4	4,158	0.13%
2023/07/28	0.2	95.10	10	95.00	95.00	-9.8	4,151	-0.24%
2023/07/27	1	94.61	0	0.00	94.90	1	4,143	0.02%
2023/07/26	5.1	94.43	0.1	94.70	94.50	5.1	4,147	0.12%
2023/07/25	1.2	94.07	1	94.50	94.50	0.2	4,132	0.00%
2023/07/24	5.8	94.06	10.4	94.01	93.90	-4.6	4,143	-0.11%
2023/07/21	8.2	94.28	0	0.00	94.10	8.2	4,175	0.20%
2023/07/20	0.1	94.59	1	94.30	94.40	-0.9	4,190	-0.02%
2023/07/19	5.3	94.07	0	0.00	94.20	5.3	4,174	0.13%
2023/07/18	24	94.33	2.1	94.66	94.10	21.9	4,189	0.52%
2023/07/17	17.3	94.80	0	0.00	94.50	17.3	4,232	0.41%
2023/07/14	7.4	95.16	64.2	94.88	95.10	-56.8	4,235	-1.34%
2023/07/13	81.8	94.02	2.1	94.15	93.80	79.7	4,208	1.89%
2023/07/12	12.3	94.01	0	0.00	94.20	12.3	4,200	0.29%
2023/07/11	5.7	94.32	2.4	94.41	94.40	3.3	4,186	0.08%
2023/07/10	4.5	93.76	0	0.00	93.50	4.5	4,190	0.11%
2023/07/07	1.6	93.68	0.3	94.24	93.50	1.4	4,189	0.03%
2023/07/06	20.9	93.87	0	0.00	93.60	20.9	4,177	0.50%
2023/07/05	11.3	94.73	0.1	94.50	94.10	11.2	4,142	0.27%
2023/07/04	9.7	94.67	1.1	94.66	94.50	8.6	4,089	0.21%
2023/07/03	49.3	95.25	2	95.75	95.00	47.3	4,053	1.17%
2023/06/30	40.9	96.17	1	97.10	95.60	39.9	3,972	1.01%
2023/06/29	14.6	100.96	6	100.75	100.50	8.6	3,840	0.22%
2023/06/28	20.7	100.21	7	100.36	100.00	13.7	3,765	0.36%
2023/06/27	17.8	100.19	201.4	100.50	100.00	-183.6	3,737	-4.91%	大賣/鉅額交易
2023/06/26	7.4	101.01	2.1	101.26	101.00	5.3	3,685	0.14%
2023/06/21	3.2	101.69	3	102.00	101.50	0.2	3,651	0.01%
2023/06/20	0	0.00	3.1	103.15	102.50	-3.1	3,596	-0.09%
2023/06/19	0	0.00	1.1	103.02	103.50	-1.1	3,552	-0.03%
2023/06/16	2	103.25	1	103.00	102.50	1	3,529	0.03%
2023/06/15	13	102.54	1	103.00	103.00	12	3,455	0.35%
2023/06/14	1.1	102.95	0	0.00	102.50	1.1	3,495	0.03%
2023/06/13	5.1	103.30	0	0.00	103.00	5.1	3,493	0.14%
2023/06/12	0.1	103.00	0.1	103.00	102.50	-0.1	3,481	0.00%
2023/06/09	1	103.02	0	103.50	103.00	1	3,497	0.03%
2023/06/08	0	103.50	0	0.00	103.50	0	3,525	0.00%
2023/06/07	0	103.01	0	0.00	104.00	0	3,556	0.00%
2023/06/06	0	103.50	0.5	103.95	104.00	-0.4	3,545	-0.01%
2023/06/05	0.1	103.80	4	103.50	103.50	-3.9	3,511	-0.11%
2023/06/02	0	103.50	3	103.82	104.00	-3	3,502	-0.09%
2023/06/01	10.1	103.00	0.2	103.00	103.00	9.9	3,463	0.29%
2023/05/31	0.1	103.00	0	0.00	103.50	0.1	3,423	0.00%
2023/05/30	1.1	102.04	2	102.99	103.50	-1	3,175	-0.03%
2023/05/29	12.1	102.09	7	103.00	103.00	5.1	3,144	0.16%
2023/05/26	1	102.00	2	103.00	103.00	-1	3,153	-0.03%
2023/05/25	1	103.00	0	103.00	102.50	1	3,095	0.03%
2023/05/24	1	103.00	0	103.50	104.00	1	3,026	0.03%
2023/05/23	0.1	103.19	0	0.00	104.00	0.1	2,987	0.00%
2023/05/22	1	103.50	0	0.00	104.00	1	2,939	0.03%
2023/05/19	0	104.00	1.2	103.92	104.00	-1.2	2,904	-0.04%
2023/05/18	0	0.00	3	104.67	104.00	-3	2,869	-0.10%
2023/05/17	0	104.50	8.1	104.93	104.50	-8	2,851	-0.28%
2023/05/16	0	0.00	0.1	103.59	103.50	-0.1	2,786	0.00%
2023/05/15	10	102.50	0	0.00	103.50	10	2,786	0.36%
2023/05/12	0.1	102.83	0.1	103.00	103.00	0	2,785	0.00%
2023/05/10	7.1	103.00	0	0.00	103.50	7.1	2,777	0.25%
2023/05/09	11	103.00	0	0.00	103.50	11	2,767	0.40%
2023/05/08	0.1	104.00	0	0.00	104.00	0.1	2,761	0.00%
2023/05/05	2.1	103.53	0.1	104.00	104.50	2.1	2,770	0.07%
2023/05/02	71	102.75	0	0.00	103.00	71	2,789	2.55%
2023/04/28	0	0.00	1	103.50	103.50	-1	2,891	-0.03%
2023/04/27	31	103.02	0	0.00	103.50	31	2,913	1.06%
2023/04/26	0	0.00	2.2	103.46	104.00	-2.2	2,905	-0.07%
2023/04/25	30	102.50	0.8	103.49	103.00	29.3	2,862	1.02%
2023/04/24	2	103.00	0	0.00	103.00	2	2,888	0.07%
2023/04/21	2	102.50	127	102.50	102.50	-125	2,940	-4.25%	大賣/鉅額交易
2023/04/20	1.2	102.50	5.3	102.95	103.00	-4.1	2,917	-0.14%
2023/04/19	0.1	103.50	3	104.99	104.00	-3	2,884	-0.10%
2023/04/18	0	0.00	1.9	104.73	105.00	-1.9	2,854	-0.07%
2023/04/17	0.2	104.00	1.1	104.93	105.00	-1	2,839	-0.03%
2023/04/14	0	104.00	11.1	104.81	105.00	-11	2,818	-0.39%
2023/04/13	0.1	103.00	3	103.50	103.50	-2.9	2,802	-0.11%
2023/04/12	1.2	103.93	3	103.83	104.00	-1.8	2,773	-0.07%
2023/04/11	1.1	103.50	4.7	103.81	104.00	-3.7	2,740	-0.13%
2023/04/10	0	0.00	9.8	102.21	103.00	-9.8	2,720	-0.36%
2023/04/07	0	101.50	4.2	101.86	101.50	-4.2	2,683	-0.15%
2023/04/06	0	0.00	0	101.00	101.50	0	2,673	0.00%
2023/03/31	0.1	101.00	0	0.00	101.00	0.1	2,656	0.00%
2023/03/30	0.2	100.00	0	100.50	101.00	0.1	2,638	0.00%
2023/03/29	0	0.00	1	100.50	100.50	-1	2,631	-0.04%
2023/03/28	3.1	100.32	12.6	99.95	100.00	-9.5	2,644	-0.36%
2023/03/27	1	100.49	0	0.00	100.50	1	2,622	0.04%
2023/03/24	0	100.00	20.3	99.86	100.50	-20.3	2,677	-0.76%
2023/03/23	0	99.30	3	99.30	99.50	-3	2,672	-0.11%
2023/03/22	0.1	98.85	1	99.10	99.10	-0.9	2,680	-0.03%
2023/03/21	5.1	98.70	3	99.04	98.50	2	2,709	0.07%
2023/03/20	0	0.00	2.1	99.33	99.40	-2.1	2,700	-0.08%
2023/03/17	0.1	99.02	10.1	99.17	99.00	-10	2,698	-0.37%
2023/03/16	0	97.70	2	98.10	98.40	-2	2,602	-0.08%
2023/03/15	1	97.60	2	98.00	97.80	-1	2,622	-0.04%
2023/03/14	1	97.50	1.9	98.01	97.70	-0.9	2,608	-0.04%
2023/03/13	0.3	97.61	1	98.10	98.00	-0.7	2,572	-0.03%
2023/03/10	1.4	97.80	0	97.50	97.80	1.3	2,543	0.05%
2023/03/09	0.2	98.49	0.1	98.30	98.50	0.1	2,529	0.00%
2023/03/08	0.2	98.31	0	0.00	98.60	0.2	2,664	0.01%
2023/03/07	0.1	98.11	2	98.00	98.20	-1.9	2,657	-0.07%
2023/03/06	2.1	97.90	6.3	97.75	98.20	-4.2	2,679	-0.16%
2023/03/03	1.5	97.08	0	0.00	97.20	1.5	2,693	0.06%
2023/03/02	2.7	96.23	2.2	96.43	96.80	0.5	2,713	0.02%
2023/03/01	7.7	95.88	0.2	96.60	95.50	7.5	2,713	0.28%
2023/02/24	2.1	97.10	2.1	96.92	96.60	0.1	2,688	0.00%
2023/02/23	1.1	97.30	0	0.00	97.60	1.1	2,691	0.04%
2023/02/22	1.2	97.22	9	97.17	97.20	-7.8	2,752	-0.28%
2023/02/21	1.6	96.77	0	96.90	96.80	1.6	2,769	0.06%
2023/02/20	7.1	96.64	6.2	96.90	96.90	0.9	2,831	0.03%
2023/02/17	0.1	96.59	0.1	96.60	96.60	-0.1	2,875	0.00%
2023/02/16	5.1	96.30	0.3	96.60	96.20	4.8	2,923	0.17%
2023/02/15	3.1	95.87	20	95.70	95.90	-16.9	2,945	-0.57%
2023/02/14	5.3	96.50	0	0.00	96.50	5.3	2,935	0.18%
2023/02/13	0.1	96.24	0.2	96.03	96.70	-0.1	2,941	0.00%
2023/02/10	0	95.90	3	96.20	95.90	-3	2,941	-0.10%
2023/02/09	1	95.40	1	95.60	95.60	0	2,964	0.00%
2023/02/08	2	95.31	0	0.00	95.40	2	2,987	0.07%
2023/02/07	0	95.50	5.2	95.60	95.60	-5.2	3,009	-0.17%
2023/02/06	1.6	95.13	1	95.00	94.90	0.6	3,004	0.02%
2023/02/03	7	94.97	0	95.30	95.20	7	2,992	0.23%
2023/02/02	3	94.97	0	0.00	95.00	3	2,994	0.10%
2023/02/01	4.5	94.72	0	0.00	95.10	4.5	2,994	0.15%
2023/01/31	8.8	95.10	0	95.90	94.60	8.8	3,030	0.29%
2023/01/30	2.2	94.78	0	0.00	96.80	2.2	2,990	0.07%
2023/01/17	1.1	95.33	0	0.00	95.20	1.1	2,948	0.04%
2023/01/16	0.5	96.00	4.2	95.92	95.90	-3.7	2,979	-0.12%
2023/01/13	0.1	95.00	0.1	95.53	95.20	0	2,985	0.00%
2023/01/12	6.8	94.58	1	94.81	94.70	5.8	3,087	0.19%
2023/01/11	3.5	95.85	0.3	96.64	95.50	3.2	3,095	0.10%
2023/01/10	2	97.75	2.9	98.04	98.30	-0.8	3,042	-0.03%
2023/01/09	0.1	97.22	14	97.86	98.20	-13.9	3,038	-0.46%
2023/01/06	0.4	95.93	4.7	96.10	96.20	-4.3	3,076	-0.14%
2023/01/05	0	95.70	1	96.00	95.90	-1	3,129	-0.03%
2023/01/04	1	95.70	1	95.50	95.90	0	3,159	0.00%
2023/01/03	1	95.35	0	0.00	95.40	1	3,212	0.03%
2022/12/29	0.1	94.30	0.2	94.47	94.50	-0.1	3,339	0.00%
2022/12/28	0	94.40	0	0.00	94.20	0	3,380	0.00%
2022/12/27	1	94.50	0	95.00	94.80	1	3,427	0.03%
2022/12/26	3.1	94.51	5.1	94.61	94.80	-2	3,472	-0.06%
2022/12/23	1.1	93.73	0	0.00	94.80	1.1	3,581	0.03%
2022/12/22	0.2	94.40	0.1	94.80	94.80	0.1	3,658	0.00%
2022/12/21	1	94.30	5	93.84	94.30	-4	3,746	-0.11%
2022/12/20	2.3	93.83	1	94.00	93.60	1.3	3,782	0.03%
2022/12/19	2	93.90	0	0.00	94.20	2	3,800	0.05%
2022/12/16	0.3	94.62	0	0.00	94.10	0.3	3,794	0.01%
2022/12/15	0.2	95.01	1	95.97	94.70	-0.8	3,787	-0.02%
2022/12/14	1	95.00	0.8	95.30	95.40	0.3	3,798	0.01%
2022/12/13	2.1	94.43	0.1	94.89	95.10	2.1	3,838	0.05%
2022/12/12	0	94.80	5	95.90	95.90	-5	3,840	-0.13%
2022/12/09	0.1	95.08	0	95.30	95.40	0.1	3,934	0.00%
2022/12/08	0.1	95.20	0.2	95.11	95.30	-0.2	3,967	0.00%
2022/12/07	1	95.40	34.1	95.19	95.40	-33.1	4,081	-0.81%
2022/12/06	4	94.00	1	93.80	93.50	3	4,083	0.07%
2022/12/05	0.2	94.40	0.2	94.50	94.30	0	4,110	0.00%
2022/12/02	1.1	94.00	1	94.10	94.60	0.1	4,107	0.00%
2022/12/01	1.2	95.28	1.5	95.09	94.10	-0.3	4,132	-0.01%
2022/11/30	0.1	94.60	14.3	95.03	95.50	-14.2	4,125	-0.34%
2022/11/29	0	0.00	4	93.78	94.00	-4	3,973	-0.10%
2022/11/28	0.1	93.26	0	0.00	93.00	0.1	3,985	0.00%
2022/11/25	1.6	93.61	5	93.72	94.10	-3.4	4,069	-0.08%
2022/11/24	0.2	93.02	0	0.00	93.30	0.2	4,131	0.00%
2022/11/23	2.2	92.21	0	0.00	92.00	2.2	4,145	0.05%
2022/11/22	9.8	91.52	0	92.00	91.80	9.8	4,181	0.23%
2022/11/21	19.1	92.05	0	0.00	91.90	19.1	4,166	0.46%
2022/11/18	19.5	92.13	0	0.00	93.80	19.5	4,167	0.47%
2022/11/17	12.9	92.20	5	92.15	92.10	7.9	4,177	0.19%
2022/11/16	3.9	93.03	0	0.00	92.70	3.9	4,155	0.09%
2022/11/15	0.3	94.59	0	0.00	94.00	0.3	4,118	0.01%
2022/11/14	0.4	94.93	4.1	95.42	94.90	-3.6	4,094	-0.09%
2022/11/11	0.1	95.00	1	95.10	95.00	-0.9	4,058	-0.02%
2022/11/10	0	94.70	0	0.00	94.00	0	4,064	0.00%
2022/11/09	1.2	94.56	3	95.00	94.90	-1.8	4,088	-0.04%
2022/11/08	2.1	94.01	10.1	93.70	94.30	-8.1	4,085	-0.20%
2022/11/07	5.3	93.08	0	0.00	93.00	5.3	4,089	0.13%
2022/11/04	1.3	92.48	5	92.70	94.70	-3.7	4,090	-0.09%
2022/11/03	1.4	93.15	1	93.20	93.30	0.4	4,091	0.01%
2022/11/02	0.1	94.46	2	94.10	94.10	-1.9	4,080	-0.05%
2022/11/01	0.2	94.54	0.1	95.20	94.40	0.1	4,097	0.00%
2022/10/28	0.1	94.68	0	0.00	94.30	0.1	4,126	0.00%
2022/10/27	0.1	94.07	0	0.00	94.30	0.1	4,177	0.00%
2022/10/26	0	0.00	0	94.70	94.60	0	4,203	0.00%
2022/10/25	0	0.00	14	94.21	94.60	-14	4,183	-0.33%
2022/10/24	0.2	92.44	0.3	93.20	92.50	-0.1	4,131	0.00%
2022/10/21	1.1	92.80	0	0.00	92.90	1.1	4,093	0.03%
2022/10/20	0.3	91.66	1	91.80	92.50	-0.7	4,170	-0.02%
2022/10/19	12.5	91.77	0	91.70	91.00	12.5	4,105	0.31%
2022/10/18	0.1	92.53	1	92.60	92.20	-0.9	4,060	-0.02%
2022/10/17	1.2	91.81	0	0.00	92.10	1.2	4,090	0.03%
2022/10/14	8.4	92.33	0	0.00	91.50	8.4	4,121	0.20%
2022/10/13	2.5	93.52	0	0.00	93.20	2.5	4,171	0.06%
2022/10/12	0.4	93.88	0	0.00	93.70	0.4	4,327	0.01%
2022/10/11	3	92.67	21	93.04	92.90	-18	4,404	-0.41%
2022/10/07	32.1	93.30	3	93.80	93.20	29.1	4,409	0.66%
2022/10/06	3.9	94.54	0	0.00	94.40	3.9	4,387	0.09%
2022/10/05	13.3	94.82	1	94.90	94.70	12.3	4,407	0.28%
2022/10/04	7	95.12	1	95.50	95.00	6	4,433	0.14%
2022/10/03	11.5	95.23	0	0.00	95.60	11.5	4,410	0.26%
2022/09/30	14.7	95.57	0	0.00	95.60	14.7	4,507	0.33%
2022/09/29	6.4	96.57	1	96.21	96.90	5.4	4,558	0.12%
2022/09/28	0.2	96.61	1	97.10	97.40	-0.8	4,678	-0.02%
2022/09/27	1.2	96.40	0	0.00	97.00	1.2	4,784	0.03%
2022/09/26	2.4	96.08	0	0.00	96.50	2.4	4,899	0.05%
2022/09/23	0.1	96.48	0	0.00	96.50	0.1	4,945	0.00%
2022/09/22	14.9	96.15	2	96.00	96.00	12.9	5,020	0.26%
2022/09/21	4.4	97.25	1	97.10	97.20	3.4	5,039	0.07%
2022/09/20	11.4	96.50	0	0.00	96.80	11.4	5,042	0.23%
2022/09/19	23.2	96.94	0	0.00	96.70	23.2	5,029	0.46%
2022/09/16	6.4	97.18	0	0.00	97.00	6.4	5,084	0.12%
2022/09/15	3.5	97.73	0	0.00	97.50	3.5	5,087	0.07%
2022/09/14	41.5	97.52	0	0.00	97.20	41.5	5,089	0.82%
2022/09/13	7.2	98.30	0	0.00	98.30	7.2	5,055	0.14%
2022/09/12	5.3	98.99	0	0.00	98.40	5.3	5,046	0.11%
2022/09/08	2.1	98.50	0	0.00	99.00	2.1	5,072	0.04%
2022/09/07	4.3	98.30	0	0.00	98.20	4.3	5,077	0.08%
2022/09/06	2.1	98.52	71	99.02	98.70	-68.9	5,076	-1.36%
2022/09/05	0.3	98.92	0	0.00	98.50	0.3	5,071	0.00%
2022/09/02	4.3	98.48	0	0.00	98.20	4.3	5,115	0.08%
2022/09/01	37.8	98.46	0	0.00	98.30	37.8	5,106	0.74%
2022/08/31	12	99.09	0	0.00	99.60	12	5,038	0.24%
2022/08/30	2.3	99.54	0	0.00	99.80	2.3	4,948	0.05%
2022/08/29	2.1	99.51	1	99.30	99.80	1.1	4,927	0.02%
2022/08/26	0.3	99.99	0	0.00	99.90	0.3	4,884	0.01%
2022/08/25	12.2	99.98	1	99.80	99.90	11.2	4,871	0.23%
2022/08/24	17.1	100.03	0	0.00	100.50	17.1	4,837	0.35%
2022/08/23	1.2	100.09	0	0.00	100.00	1.2	4,923	0.02%
2022/08/22	1.1	100.04	0	100.50	101.00	1.1	4,963	0.02%
2022/08/19	11.5	100.51	0	0.00	100.00	11.5	5,016	0.23%
2022/08/18	40.1	100.75	0	0.00	101.00	40.1	5,080	0.79%
2022/08/17	45.2	101.22	10	102.00	101.50	35.2	5,129	0.69%
2022/08/16	20	101.50	0.3	102.00	101.50	19.7	5,136	0.38%
2022/08/15	4	101.50	21.1	102.00	101.50	-17.1	5,159	-0.33%
2022/08/12	11.2	101.01	0	0.00	101.50	11.2	5,179	0.22%
2022/08/11	10.3	101.51	9.1	102.50	101.50	1.2	5,209	0.02%
2022/08/10	10	100.50	11	101.45	102.00	-1	5,265	-0.02%
2022/08/09	10.1	101.00	5	101.50	101.00	5.1	5,245	0.10%
2022/08/08	15.2	101.00	0.1	102.00	101.50	15.1	5,243	0.29%
2022/08/05	0	101.50	1	102.00	101.50	-1	5,231	-0.02%
2022/08/04	0.1	101.50	0.1	102.81	102.00	-0.1	5,248	0.00%
2022/08/03	2.2	101.50	2	103.00	101.50	0.2	5,247	0.00%
2022/08/02	1	101.00	0.1	102.50	102.00	0.9	5,243	0.02%
2022/08/01	0.2	101.50	0	0.00	101.50	0.2	5,188	0.00%
2022/07/29	0.1	102.24	1.1	101.52	101.50	-0.9	5,196	-0.02%
2022/07/28	0.1	101.00	0.2	102.00	101.50	-0.2	5,184	0.00%
2022/07/27	0.4	102.45	2.2	102.03	102.00	-1.7	5,197	-0.03%
2022/07/26	0	101.00	1.1	101.00	100.50	-1.1	5,129	-0.02%
2022/07/25	0.1	99.93	15	99.60	100.50	-14.9	5,091	-0.29%
2022/07/22	1.1	98.57	1	99.20	99.10	0.1	5,157	0.00%
2022/07/21	8.6	98.64	0	99.00	99.10	8.6	5,164	0.17%
2022/07/20	14.4	98.39	1	98.50	98.20	13.4	5,170	0.26%
2022/07/19	40.7	99.85	0	0.00	99.10	40.7	5,065	0.80%
2022/07/18	2.1	103.50	0	0.00	103.50	2.1	4,879	0.04%
2022/07/15	0	0.00	0.1	105.00	105.00	-0.1	4,794	0.00%
2022/07/14	0	0.00	1.1	105.48	105.50	-1.1	4,853	-0.02%
2022/07/13	0	104.00	0	0.00	104.00	0	4,844	0.00%
2022/07/12	0	0.00	15	104.00	104.00	-15	4,799	-0.31%
2022/07/11	0	103.86	0.2	103.67	103.50	-0.1	4,731	0.00%
2022/07/08	4.1	103.52	0	0.00	103.00	4.1	4,697	0.09%
2022/07/07	2.2	108.91	6	108.42	108.00	-3.8	4,580	-0.08%
2022/07/06	0.1	108.17	16.8	109.48	109.00	-16.6	4,459	-0.37%
2022/07/05	1	109.00	7.1	109.99	109.00	-6.1	4,310	-0.14%
2022/07/04	0.1	109.50	12.6	109.99	109.50	-12.5	4,141	-0.30%
2022/07/01	3	108.50	21.1	108.86	109.00	-18.1	4,013	-0.45%
2022/06/30	6	107.58	0	0.00	108.00	6	3,939	0.15%
2022/06/29	1	110.00	37.1	110.15	110.00	-36.1	3,870	-0.93%
2022/06/28	1	109.50	2.1	109.99	110.00	-1.1	3,799	-0.03%
2022/06/27	5	109.50	25.2	110.00	109.50	-20.2	3,783	-0.53%
2022/06/24	0	0.00	30.8	110.02	110.50	-30.8	3,727	-0.83%
2022/06/23	1	109.00	7.1	109.21	109.00	-6.1	3,658	-0.17%
2022/06/22	0	0.00	3	108.82	108.50	-3	3,564	-0.09%
2022/06/21	0	0.00	39	107.64	108.50	-39	3,588	-1.09%
2022/06/20	0	0.00	3	107.00	107.00	-3	3,512	-0.09%
2022/06/17	0	0.00	0	106.50	106.00	0	3,502	0.00%
2022/06/16	0	106.50	1	107.00	107.00	-1	3,430	-0.03%
2022/06/14	1.1	106.05	1	106.50	106.50	0.1	3,576	0.00%
2022/06/13	10	105.50	0	0.00	106.00	10	3,623	0.28%
2022/06/10	18.1	106.50	10	106.50	106.50	8.1	3,595	0.23%
2022/06/09	16	106.85	0	0.00	107.50	16	3,588	0.45%
2022/06/08	0.1	107.32	0	0.00	108.00	0.1	3,554	0.00%
2022/06/07	0.1	107.00	0	0.00	107.50	0.1	3,570	0.00%
2022/06/06	0.1	108.00	0.2	108.00	108.00	-0.1	3,571	0.00%
2022/06/02	0	107.50	0	0.00	107.50	0	3,609	0.00%
2022/06/01	1	107.50	0.4	108.00	107.00	0.6	3,664	0.02%
2022/05/31	0	107.50	1.1	107.95	108.00	-1.1	3,641	-0.03%
2022/05/30	0	0.00	0.4	107.50	108.00	-0.4	3,492	-0.01%
2022/05/27	0	108.00	4	108.50	108.00	-4	3,471	-0.12%
2022/05/26	0	0.00	14	108.04	108.50	-14	3,452	-0.41%
2022/05/25	0	107.00	10	107.50	107.50	-10	3,529	-0.28%
2022/05/24	9	107.00	12	107.50	107.00	-3	3,544	-0.08%
2022/05/23	0	0.00	2.1	107.52	107.00	-2.1	3,532	-0.06%
2022/05/20	0	0.00	0	107.50	108.00	0	3,530	0.00%
2022/05/19	1.1	107.50	1	107.50	108.00	0.1	3,521	0.00%
2022/05/18	9	106.00	12	106.75	107.50	-3	3,479	-0.09%
2022/05/17	0	106.00	0	0.00	106.50	0	3,440	0.00%
2022/05/13	0	106.00	1	106.50	106.50	-1	3,482	-0.03%
2022/05/12	0	0.00	42.2	107.46	106.50	-42.2	3,478	-1.21%
2022/05/11	0	0.00	1	107.50	107.50	-1	3,458	-0.03%
2022/05/10	0	0.00	4.1	106.85	107.00	-4.1	3,462	-0.12%
2022/05/09	0.1	105.00	0.1	105.00	105.50	0	3,423	0.00%
2022/05/06	1	105.00	3.2	106.00	106.00	-2.2	3,418	-0.06%
2022/05/05	0	105.50	1	106.00	105.50	-1	3,430	-0.03%
2022/05/04	20.3	105.75	0	0.00	105.50	20.3	3,432	0.59%
2022/05/03	20.1	107.00	0.9	107.00	107.00	19.2	3,442	0.56%
2022/04/29	0.1	108.50	0	0.00	108.50	0.1	3,415	0.00%
2022/04/28	1	108.50	1	108.50	109.00	0	3,440	0.00%
2022/04/27	0	0.00	1	108.50	108.00	-1	3,393	-0.03%
2022/04/26	0	108.00	20.2	108.12	109.00	-20.2	3,365	-0.60%
2022/04/25	2	107.00	0.1	107.00	107.50	1.9	3,310	0.06%
2022/04/22	2	107.50	3	107.83	108.50	-1	3,285	-0.03%
2022/04/21	0	107.50	0	0.00	108.00	0	3,279	0.00%
2022/04/20	2	108.50	18.1	107.22	108.50	-16.1	3,281	-0.49%
2022/04/19	1.1	106.96	10	106.50	106.00	-8.9	3,168	-0.28%
2022/04/18	0.1	105.50	4	105.00	106.00	-3.9	3,129	-0.13%
2022/04/15	1.7	105.98	1.2	106.43	105.50	0.6	3,120	0.02%
2022/04/14	1.1	106.41	0	0.00	106.00	1.1	3,114	0.04%
2022/04/13	1.1	106.05	0	0.00	106.50	1.1	3,137	0.04%
2022/04/12	0	106.00	0	106.50	107.00	0	3,150	0.00%
2022/04/11	1	106.00	2.1	106.93	106.50	-1.1	3,150	-0.04%
2022/04/08	0	105.50	6	106.08	106.00	-6	3,119	-0.19%
2022/04/07	0.1	105.04	4	105.50	105.50	-3.9	3,109	-0.12%
2022/04/06	0.1	105.50	0	105.50	105.50	0.1	3,099	0.00%
2022/04/01	0	0.00	4	105.00	105.50	-4	3,095	-0.13%
2022/03/31	2	105.50	1	105.50	105.00	1	3,107	0.03%
2022/03/30	1.2	105.50	1.1	105.05	105.50	0.1	3,113	0.00%
2022/03/29	0	0.00	3	105.50	105.50	-3	3,114	-0.10%
2022/03/28	0	105.00	0.1	105.35	105.50	-0.1	3,132	0.00%
2022/03/25	4	105.75	0	0.00	106.00	4	3,142	0.13%
2022/03/24	0.7	105.97	4	106.50	106.50	-3.4	3,147	-0.11%
2022/03/23	0.2	104.50	1	104.50	105.00	-0.8	3,115	-0.03%
2022/03/22	5.2	104.13	1.6	104.00	105.00	3.6	3,122	0.12%
2022/03/21	2	105.00	1	105.50	105.50	1	3,120	0.03%
2022/03/18	1	105.00	0	0.00	105.00	1	3,116	0.03%
2022/03/17	1	107.49	13.1	107.58	106.00	-12.1	3,026	-0.40%
2022/03/16	1	106.00	5.4	106.67	107.00	-4.4	2,937	-0.15%
2022/03/15	0	105.50	1.3	105.50	106.00	-1.3	2,874	-0.04%
2022/03/14	0	105.50	0	105.50	106.00	0	2,863	0.00%
2022/03/11	0	105.50	1.1	105.95	106.00	-1.1	2,867	-0.04%
2022/03/10	6	106.00	2	106.25	106.50	4	2,866	0.14%
2022/03/09	2.1	105.01	3	105.50	105.50	-0.9	2,849	-0.03%
2022/03/08	2.2	104.90	10	104.95	105.00	-7.8	2,858	-0.27%
2022/03/07	0.4	104.15	1.3	105.38	105.00	-0.9	2,841	-0.03%
2022/03/04	0	105.13	8	105.37	105.50	-8	2,961	-0.27%
2022/03/03	0	105.50	11	106.00	106.00	-11	2,961	-0.37%
2022/03/02	0	105.50	12	105.17	106.00	-12	2,970	-0.40%
2022/03/01	3	105.50	13.2	105.92	105.50	-10.2	2,933	-0.35%
2022/02/25	11.3	105.20	14	105.07	103.50	-2.7	2,869	-0.09%
2022/02/24	5.4	105.54	8	105.88	105.00	-2.6	2,715	-0.10%
2022/02/23	0	0.00	20	106.60	107.00	-20	2,636	-0.76%
2022/02/22	2.3	105.05	5	104.90	106.00	-2.7	2,618	-0.10%
2022/02/21	11.2	104.69	13.2	105.16	106.00	-1.9	2,582	-0.08%
2022/02/18	0	105.00	2	105.50	105.00	-2	2,575	-0.08%
2022/02/17	0.2	104.74	13.1	105.39	105.00	-12.9	2,584	-0.50%
2022/02/16	0.2	104.79	27.3	104.91	105.00	-27.1	2,543	-1.07%
2022/02/15	9.1	103.23	36	103.90	103.50	-26.9	2,514	-1.07%
2022/02/14	5	103.50	1	103.00	103.00	4	2,498	0.16%
2022/02/11	6	103.00	9.9	103.41	103.00	-3.8	2,492	-0.15%
2022/02/10	9.1	103.00	15	103.31	103.50	-5.9	2,490	-0.24%
2022/02/09	0	0.00	7.3	100.94	102.00	-7.3	2,479	-0.29%
2022/02/08	1	100.99	0.1	100.50	100.50	0.9	2,476	0.04%
2022/02/07	2	100.50	0	0.00	101.00	2	2,465	0.08%
2022/01/26	9.2	99.99	8	99.80	99.70	1.2	2,432	0.05%
2022/01/25	14.1	99.42	10	99.90	100.50	4.1	2,438	0.17%
2022/01/24	2.1	100.48	8.4	100.00	100.50	-6.3	2,401	-0.26%
2022/01/21	17.2	99.38	0	0.00	100.00	17.2	2,439	0.71%
2022/01/20	32.1	100.00	5	100.50	99.90	27.1	2,400	1.13%
2022/01/19	24	100.04	0	0.00	101.00	24	2,377	1.01%
2022/01/18	0	100.50	1.1	100.50	100.00	-1.1	2,377	-0.04%
2022/01/17	22.1	100.05	0	0.00	100.00	22.1	2,372	0.93%
2022/01/14	0	100.50	3.5	100.71	101.00	-3.5	2,385	-0.15%
2022/01/13	23.3	100.02	3.1	100.18	100.50	20.2	2,443	0.83%
2022/01/12	1.1	99.86	17	99.90	100.50	-15.9	2,469	-0.64%
2022/01/11	1.1	99.61	11	99.70	100.00	-9.9	2,501	-0.40%
2022/01/10	2.1	99.70	140	99.55	99.80	-137.9	2,515	-5.48%	大賣/鉅額交易
2022/01/07	0.3	99.25	50	99.40	99.50	-49.7	2,516	-1.97%
2022/01/06	5.1	99.10	3	99.00	99.20	2.1	2,525	0.08%
2022/01/05	6	99.20	2	99.05	99.70	4	2,527	0.16%
2022/01/04	11.9	99.57	2.6	99.67	99.20	9.3	2,553	0.36%
2022/01/03	8.2	100.51	2.6	100.12	100.50	5.6	2,541	0.22%
2021/12/30	2.4	100.00	2	100.01	100.00	0.4	2,534	0.01%
2021/12/29	0.7	100.20	1.3	100.40	100.50	-0.5	2,563	-0.02%
2021/12/28	0	0.00	2	100.50	100.50	-2	2,576	-0.08%
2021/12/27	0.1	99.60	10	99.94	99.90	-10	2,581	-0.39%
2021/12/24	0.6	99.51	1.5	99.47	99.80	-0.9	2,614	-0.03%
2021/12/23	0.4	99.32	18.6	99.50	99.50	-18.2	2,627	-0.69%
2021/12/22	0.9	99.18	1	99.39	99.20	-0.1	2,645	-0.01%
2021/12/20	4.4	98.46	0	0.00	98.40	4.4	2,619	0.17%
2021/12/17	2	98.60	2	98.70	98.90	0	2,605	0.00%
2021/12/16	0	98.30	9	98.61	98.60	-9	2,585	-0.35%
2021/12/15	3.2	98.46	0	98.50	98.10	3.1	2,606	0.12%
2021/12/14	16.1	98.10	0.2	98.30	98.10	15.9	2,668	0.60%
2021/12/13	6	98.17	1	98.20	98.00	5	2,685	0.19%
2021/12/10	0.1	98.62	0	98.60	98.30	0	2,681	0.00%
2021/12/09	1	98.40	1	98.50	98.80	0	2,692	0.00%
2021/12/08	1.1	98.60	11	98.51	98.60	-9.9	2,699	-0.37%
2021/12/07	10	98.30	0.2	98.31	98.60	9.8	2,708	0.36%
2021/12/06	2	97.76	2	98.10	98.00	0	2,706	0.00%
2021/12/03	1	98.60	0.5	98.80	98.30	0.5	2,730	0.02%
2021/12/02	100	98.90	8	98.60	98.80	92	2,748	3.35%
2021/12/01	27.1	97.94	4	98.20	98.30	23.1	2,750	0.84%
2021/11/30	33.8	97.93	0	0.00	97.00	33.8	2,742	1.23%
2021/11/29	4.1	98.20	0	0.00	98.20	4.1	2,599	0.16%
2021/11/26	76.2	98.52	0.5	98.50	98.10	75.7	2,648	2.86%
2021/11/25	1.3	98.54	0	0.00	98.80	1.3	2,687	0.05%
2021/11/24	4.6	98.89	0	0.00	98.70	4.6	2,722	0.17%
2021/11/23	6.2	98.71	0	99.30	99.20	6.1	2,753	0.22%
2021/11/22	0.6	99.42	0	99.90	99.10	0.6	2,777	0.02%
2021/11/19	3.5	99.66	0	100.50	100.00	3.5	2,839	0.12%
2021/11/18	0.1	99.90	3.2	100.34	100.50	-3.2	2,932	-0.11%
2021/11/17	1.2	99.63	16	100.50	100.50	-14.8	3,199	-0.46%
2021/11/16	0	0.00	2	99.95	100.00	-2	3,309	-0.06%
2021/11/15	1.7	99.51	9	99.61	99.70	-7.3	3,357	-0.22%
2021/11/12	0.2	99.42	27.6	99.57	99.70	-27.4	3,371	-0.81%
2021/11/11	1	99.50	4.3	99.18	99.50	-3.3	3,479	-0.10%
2021/11/10	3	98.93	8	99.04	99.10	-5	3,531	-0.14%
2021/11/09	0	98.68	0.5	98.80	98.80	-0.5	3,594	-0.01%
2021/11/08	9.2	98.41	1	98.50	98.80	8.2	3,604	0.23%
2021/11/05	0	98.40	14	98.99	99.10	-14	3,637	-0.38%
2021/11/04	3.1	98.24	0	0.00	98.40	3.1	3,656	0.08%
2021/11/03	4.1	98.03	0	0.00	98.40	4.1	3,703	0.11%
2021/11/02	5.2	98.07	0.1	98.50	98.00	5.2	3,811	0.14%
2021/11/01	1.1	98.30	1	98.30	98.40	0.1	3,993	0.00%
2021/10/29	8.3	97.98	0	0.00	98.10	8.3	4,058	0.20%
2021/10/28	1.3	98.38	1	98.30	98.20	0.3	4,048	0.01%
2021/10/27	7	98.13	1	98.20	98.10	6	4,074	0.15%
2021/10/26	3.2	98.31	1	98.40	98.40	2.2	4,069	0.05%
2021/10/25	0.2	98.44	0	0.00	98.40	0.2	4,062	0.00%
2021/10/22	3.1	98.08	0.3	98.47	98.40	2.8	4,092	0.07%
2021/10/21	4.1	98.11	0.4	98.50	98.40	3.7	4,075	0.09%
2021/10/20	6.1	97.91	0	0.00	98.40	6.1	4,012	0.15%
2021/10/19	12.3	98.16	0	0.00	98.10	12.3	3,968	0.31%
2021/10/18	2	98.30	1.7	98.63	98.30	0.3	3,957	0.01%
2021/10/15	5.1	98.43	0.3	98.90	98.60	4.8	3,931	0.12%
2021/10/14	4.1	98.31	0	0.00	98.30	4.1	3,910	0.10%
2021/10/13	4	98.35	1.1	98.85	98.80	2.9	3,907	0.07%
2021/10/12	2	98.01	0	0.00	99.00	2	3,892	0.05%
2021/10/08	1	98.90	0	0.00	98.90	1	3,842	0.03%
2021/10/07	0	99.20	2	99.20	99.20	-2	3,817	-0.05%
2021/10/06	5.1	98.52	0.1	99.00	99.20	5	3,812	0.13%
2021/10/05	0.2	98.92	7.4	99.12	99.20	-7.3	3,801	-0.19%
2021/10/04	0.1	98.50	0	0.00	98.80	0.1	3,781	0.00%
2021/10/01	7.5	98.24	0	98.70	98.60	7.5	3,774	0.20%
2021/09/30	2.1	99.01	2	99.15	98.90	0.1	3,723	0.00%
2021/09/29	6.3	98.60	12	98.80	99.30	-5.7	3,705	-0.15%
2021/09/28	3.1	98.99	1.1	99.58	99.60	2	3,684	0.06%
2021/09/27	1.1	99.31	0.2	99.66	99.70	0.8	3,703	0.02%
2021/09/24	0.4	99.76	2	99.80	99.80	-1.6	3,724	-0.04%
2021/09/23	0.3	99.33	4	99.57	99.60	-3.7	3,735	-0.10%
2021/09/22	24.1	98.25	12.8	98.23	98.60	11.3	3,749	0.30%
2021/09/17	2.3	99.93	26	99.89	99.50	-23.7	3,703	-0.64%
2021/09/16	0.1	99.24	0.2	99.30	99.00	-0.1	3,628	0.00%
2021/09/15	2.2	98.98	0	99.30	99.20	2.2	3,618	0.06%
2021/09/14	0	99.30	0	0.00	99.00	0	3,634	0.00%
2021/09/13	5.1	98.93	0.1	99.20	99.30	5	3,638	0.14%
2021/09/10	5	98.80	6	99.20	99.40	-1	3,635	-0.03%
2021/09/09	12.1	98.54	0.2	99.00	98.50	11.9	3,706	0.32%
2021/09/08	0.4	98.93	0	0.00	99.30	0.4	3,690	0.01%
2021/09/07	7	98.49	0.1	98.90	98.50	6.9	3,682	0.19%
2021/09/06	1.2	98.71	3	98.70	98.60	-1.8	3,665	-0.05%
2021/09/03	5.2	98.51	0	0.00	98.90	5.2	3,660	0.14%
2021/09/02	13.5	98.34	0.1	99.10	98.50	13.4	3,662	0.37%
2021/09/01	15.6	98.98	1	99.00	99.00	14.6	3,639	0.40%
2021/08/31	2.1	99.37	0	0.00	101.00	2.1	3,614	0.06%
2021/08/30	10	99.07	2.2	99.61	99.70	7.8	3,566	0.22%
2021/08/27	0.2	98.52	2	98.85	99.10	-1.8	3,550	-0.05%
2021/08/26	1.1	97.91	2	98.30	98.50	-0.9	3,526	-0.03%
2021/08/25	15.2	97.59	4	97.83	97.80	11.2	3,509	0.32%
2021/08/24	31.3	97.20	10	97.93	98.00	21.3	3,463	0.61%
2021/08/23	44.9	96.45	2	96.20	96.90	42.9	3,382	1.27%
2021/08/20	59	101.66	64.2	101.61	101.50	-5.3	3,128	-0.17%
2021/08/19	6.9	103.25	3	103.50	103.00	3.9	3,148	0.12%
2021/08/18	3.3	104.27	3.1	104.64	105.00	0.1	3,093	0.00%
2021/08/17	0.4	103.77	83.9	104.01	105.00	-83.5	3,083	-2.71%
2021/08/16	5.2	104.99	3.1	104.66	105.00	2.1	2,972	0.07%
2021/08/13	2	105.75	4.1	105.75	106.00	-2.1	2,927	-0.07%
2021/08/12	1.1	107.00	4	106.63	107.00	-2.9	2,891	-0.10%
2021/08/11	0	107.00	2.1	106.74	107.00	-2.1	2,883	-0.07%
2021/08/10	0	0.00	7.1	106.99	107.00	-7.1	2,882	-0.25%
2021/08/09	0.1	107.00	1	106.50	107.00	-0.9	2,940	-0.03%
2021/08/06	0.2	107.08	6.1	107.99	108.00	-5.9	2,954	-0.20%
2021/08/05	0	0.00	20.2	108.74	108.50	-20.2	2,983	-0.68%
2021/08/04	1.1	106.52	13	106.85	107.00	-12	2,968	-0.40%
2021/08/03	4.1	105.49	16	105.41	106.00	-11.9	2,952	-0.40%
2021/08/02	0.2	104.50	5.2	104.98	105.00	-5	2,962	-0.17%
2021/07/30	0.1	103.50	0	0.00	104.00	0.1	2,966	0.00%
2021/07/29	2.5	104.29	7	104.50	104.50	-4.5	3,017	-0.15%
2021/07/28	1.3	103.61	22	104.00	104.00	-20.7	3,041	-0.68%
2021/07/27	0.5	103.96	0.1	103.50	104.00	0.4	3,079	0.01%
2021/07/26	11	103.55	0	0.00	103.50	11	3,103	0.35%
2021/07/23	6	104.00	1	103.50	104.00	5	3,117	0.16%
2021/07/22	0.1	102.85	2	103.25	103.50	-1.9	3,160	-0.06%
2021/07/21	0.1	102.50	1	102.50	102.50	-0.9	3,156	-0.03%
2021/07/20	0.1	102.26	2.1	102.01	102.00	-2	3,183	-0.06%
2021/07/19	6.1	102.00	4.1	102.02	102.50	2	3,219	0.06%
2021/07/16	3.1	102.00	1	102.50	102.00	2.1	3,246	0.06%
2021/07/15	0	102.50	1.4	102.20	102.50	-1.4	3,281	-0.04%
2021/07/14	0	102.50	0.1	102.00	102.50	-0.1	3,325	0.00%
2021/07/13	0	0.00	3.5	102.50	103.00	-3.5	3,359	-0.10%
2021/07/12	2.1	101.76	1	102.00	102.00	1.1	3,360	0.03%
2021/07/09	0	102.50	2.5	102.50	103.00	-2.5	3,351	-0.07%
2021/07/08	1	102.02	0	102.50	102.50	1	3,375	0.03%
2021/07/07	1.1	102.02	1	102.00	102.50	0.1	3,370	0.00%
2021/07/06	1	102.02	0.3	102.83	102.00	0.7	3,392	0.02%
2021/07/05	4.1	102.50	0	0.00	102.50	4.1	3,402	0.12%
2021/07/02	5.1	102.00	0	0.00	102.00	5.1	3,432	0.15%
2021/07/01	0	102.00	1	102.50	102.00	-1	3,421	-0.03%
2021/06/30	14	102.39	0	0.00	102.00	14	3,407	0.41%
2021/06/29	0	0.00	1	102.50	102.50	-1	3,400	-0.03%
2021/06/28	1.4	102.56	0	0.00	102.00	1.4	3,417	0.04%
2021/06/25	0	102.50	1.2	102.08	102.50	-1.2	3,448	-0.03%
2021/06/24	0.2	102.50	0	0.00	102.00	0.2	3,470	0.01%
2021/06/23	0.1	102.25	0	0.00	102.00	0.1	3,472	0.00%
2021/06/22	0.1	101.50	2	101.75	101.50	-1.9	3,463	-0.06%
2021/06/21	1.5	101.38	3	101.50	101.50	-1.5	3,460	-0.04%
2021/06/18	2	101.00	0	0.00	101.00	2	3,458	0.06%
2021/06/17	1	102.00	0	0.00	102.50	1	3,389	0.03%
2021/06/16	0	0.00	8	102.56	102.50	-8	3,473	-0.23%
2021/06/15	1	102.50	1.5	103.23	102.50	-0.5	3,481	-0.01%
2021/06/11	2.2	103.50	11.1	103.95	103.50	-8.9	3,518	-0.25%
2021/06/10	0.2	102.50	16.2	102.87	103.50	-15.9	3,531	-0.45%
2021/06/09	0	103.00	1.2	102.51	102.50	-1.1	3,543	-0.03%
2021/06/08	5.7	102.44	9	102.00	102.50	-3.3	3,537	-0.09%
2021/06/07	0.1	101.00	4.5	101.28	101.00	-4.4	3,544	-0.13%
2021/06/04	2	101.00	10.5	101.10	101.00	-8.5	3,564	-0.24%
2021/06/03	1	100.00	0	0.00	100.50	1	3,570	0.03%
2021/06/02	0	0.00	8.1	100.74	101.00	-8.1	3,587	-0.23%
2021/06/01	0	0.00	21.3	100.38	100.00	-21.3	3,593	-0.59%
2021/05/31	2.3	100.03	2	99.99	100.50	0.3	3,643	0.01%
2021/05/28	0.2	99.47	2	99.50	99.70	-1.8	3,677	-0.05%
2021/05/27	4.4	98.30	0	0.00	98.00	4.4	3,687	0.12%
2021/05/26	5.2	99.63	0	0.00	99.70	5.2	3,656	0.14%
2021/05/25	0.1	100.00	2	100.50	100.00	-1.9	3,667	-0.05%
2021/05/24	3	99.97	0	0.00	100.00	3	3,681	0.08%
2021/05/21	0	100.50	7	100.64	101.00	-7	3,726	-0.19%
2021/05/20	1	99.50	4.1	100.32	100.50	-3.1	3,743	-0.08%
2021/05/19	0	100.00	3	100.00	100.50	-3	3,741	-0.08%
2021/05/18	0.1	99.22	4	100.12	100.50	-3.9	3,761	-0.10%
2021/05/17	0	0.00	8.1	99.37	99.60	-8.1	3,774	-0.22%
2021/05/14	1.1	98.06	3.1	99.19	99.70	-1.9	3,689	-0.05%
2021/05/13	16.5	97.43	0.1	98.30	97.30	16.4	3,636	0.45%
2021/05/12	11.6	97.91	23.2	99.17	98.40	-11.6	3,504	-0.33%
2021/05/11	0	99.90	6.8	100.38	100.50	-6.8	3,331	-0.20%
2021/05/10	1	100.50	0	100.50	100.50	1	3,288	0.03%
2021/05/07	1.1	100.48	5.1	100.79	100.50	-4	3,315	-0.12%
2021/05/06	5	99.90	15.1	99.87	100.00	-10.1	3,317	-0.31%
2021/05/05	2	99.05	0.1	99.40	99.00	2	3,283	0.06%
2021/05/04	4	99.38	2.3	99.53	99.10	1.7	3,292	0.05%
2021/05/03	9.2	99.67	2.1	100.00	99.80	7.2	3,259	0.22%
2021/04/29	4.1	100.01	0	0.00	100.00	4.1	3,275	0.13%
2021/04/28	11.2	100.01	1.4	100.86	100.50	9.8	3,289	0.30%
2021/04/27	3.1	100.50	1	101.00	101.00	2.1	3,323	0.06%
2021/04/26	10.1	100.60	3.2	100.85	101.00	6.9	3,309	0.21%
2021/04/23	10.1	100.51	2	101.00	101.00	8.1	3,319	0.24%
2021/04/22	10.7	100.62	9	100.50	101.00	1.7	3,348	0.05%
2021/04/21	8.1	100.69	6.1	101.01	100.50	2	3,356	0.06%
2021/04/20	23	100.39	10.2	100.90	101.50	12.9	3,356	0.38%
2021/04/19	8	99.21	5.3	99.44	99.80	2.7	3,357	0.08%
2021/04/16	6	99.00	2	99.10	99.20	4	3,377	0.12%
2021/04/15	1	98.70	1	98.80	98.90	0	3,421	0.00%
2021/04/14	3	98.77	16.3	98.82	98.70	-13.3	3,424	-0.39%
2021/04/13	3	98.40	1.7	98.53	98.50	1.3	3,422	0.04%
2021/04/12	7.2	98.01	1	98.00	98.00	6.2	3,435	0.18%
2021/04/09	5.2	98.27	2	98.35	98.20	3.2	3,431	0.09%
2021/04/08	11.1	98.35	7	98.69	98.30	4.1	3,438	0.12%
2021/04/07	0	0.00	1	98.80	99.00	-1	3,429	-0.03%
2021/04/06	3.3	98.37	1.2	98.45	98.70	2.1	3,419	0.06%
2021/04/01	1	98.30	26	98.43	98.20	-25	3,407	-0.73%
2021/03/31	2	98.40	0	0.00	98.20	2	3,400	0.06%
2021/03/30	0	98.30	0.6	98.50	98.90	-0.6	3,362	-0.02%
2021/03/29	2	98.15	0.1	99.00	98.80	1.9	3,332	0.06%
2021/03/26	4.1	97.88	4	97.88	98.50	0.1	3,304	0.00%
2021/03/25	13	97.51	0	0.00	97.50	13	3,306	0.39%
2021/03/24	7.3	97.56	0	0.00	97.50	7.3	3,312	0.22%
2021/03/23	5.2	97.57	2	97.60	97.50	3.2	3,313	0.10%
2021/03/22	2.4	97.75	0	98.00	97.80	2.3	3,346	0.07%
2021/03/19	6.3	98.08	0	98.40	97.80	6.2	3,344	0.19%
2021/03/18	2	98.35	2	99.20	98.60	0	3,295	0.00%
2021/03/17	7.1	98.77	5	98.90	98.70	2.1	3,292	0.06%
2021/03/16	3.7	98.62	12	99.02	98.80	-8.3	3,277	-0.25%
2021/03/15	2.6	98.37	6	98.40	98.10	-3.4	3,274	-0.11%
2021/03/12	2.1	98.80	0	0.00	98.90	2.1	3,267	0.06%
2021/03/11	3	99.00	5	99.06	98.80	-2	3,302	-0.06%
2021/03/10	0.5	98.70	2	98.90	99.20	-1.6	3,294	-0.05%
2021/03/09	0.2	98.58	22	98.21	98.60	-21.8	3,338	-0.65%
2021/03/08	6.1	97.59	4	97.80	97.60	2.1	3,346	0.06%
2021/03/05	5.1	97.57	10.2	97.53	97.80	-5.1	3,339	-0.15%
2021/03/04	9.1	97.78	3	98.10	98.00	6.1	3,526	0.17%
2021/03/03	0.1	98.61	11	98.59	98.90	-10.9	3,492	-0.31%
2021/03/02	7.1	97.56	2	97.85	97.30	5.1	3,440	0.15%
2021/02/26	27.2	97.62	1	97.40	97.10	26.2	3,454	0.76%
2021/02/25	0.2	99.07	4.3	98.79	99.00	-4	3,355	-0.12%
2021/02/24	9.3	98.81	2.5	98.26	98.00	6.8	3,364	0.20%
2021/02/23	1	97.60	11.5	97.31	98.00	-10.5	3,357	-0.31%
2021/02/22	4.4	96.31	5	96.34	96.20	-0.6	3,353	-0.02%
2021/02/19	11.4	96.12	0	96.40	96.20	11.3	3,357	0.34%
2021/02/18	4.3	96.53	3	96.90	96.40	1.3	3,386	0.04%
2021/02/17	13.6	96.36	3.3	96.81	96.60	10.3	3,388	0.30%
2021/02/05	6.6	96.27	6	96.75	97.20	0.6	3,350	0.02%
2021/02/04	0.3	96.58	0	0.00	96.30	0.3	3,354	0.01%
2021/02/03	0.1	96.76	2	96.60	96.30	-1.9	3,391	-0.06%
2021/02/02	2.1	96.66	0	0.00	96.80	2.1	3,412	0.06%
2021/02/01	7.1	96.91	0	0.00	96.50	7.1	3,418	0.21%
2021/01/29	13.1	96.38	0	0.00	96.20	13.1	3,458	0.38%
2021/01/28	3.1	96.75	2	97.50	97.20	1.1	3,415	0.03%
2021/01/27	3.1	97.04	6	97.67	96.60	-2.9	3,381	-0.09%
2021/01/26	12.2	96.92	2	97.00	97.40	10.2	3,374	0.30%
2021/01/25	7	96.90	4	97.38	97.80	3	3,331	0.09%
2021/01/22	19.2	96.77	5	97.38	96.70	14.2	3,345	0.42%
2021/01/21	30.2	97.37	2.4	97.42	97.20	27.7	3,316	0.84%
2021/01/20	51.6	97.57	2.1	97.96	97.30	49.5	3,287	1.51%
2021/01/19	6.2	98.29	0	98.80	98.20	6.2	3,210	0.19%
2021/01/18	26.1	98.44	2	98.90	98.70	24.1	3,203	0.75%
2021/01/14	1	99.50	0	99.50	99.60	1	3,199	0.03%
2021/01/13	1.1	99.30	7.6	99.39	99.50	-6.5	3,180	-0.20%
2021/01/12	0.1	99.00	0.1	99.20	99.40	0	3,147	0.00%
2021/01/11	0	99.50	6.1	99.15	99.40	-6.1	3,137	-0.19%
2021/01/08	5.1	98.81	10	99.18	99.50	-4.9	3,118	-0.16%
2021/01/07	0	0.00	2.3	98.37	98.30	-2.3	3,095	-0.07%
2021/01/06	8	98.54	2.2	98.56	98.60	5.8	3,082	0.19%
2021/01/05	2.1	98.76	3	99.10	99.20	-1	3,085	-0.03%
2021/01/04	1	99.00	2	98.80	98.70	-1	3,090	-0.03%
2020/12/31	3	99.10	7.4	99.50	98.90	-4.4	3,094	-0.14%
2020/12/30	2	99.40	21.1	99.43	99.70	-19	3,094	-0.61%
2020/12/29	4	98.95	3.1	99.04	99.00	0.9	3,074	0.03%
2020/12/28	1.2	98.54	9.1	99.22	99.50	-7.9	3,083	-0.26%
2020/12/25	0.3	98.80	3.3	98.68	98.80	-3	3,123	-0.10%
2020/12/24	0.1	98.80	0	0.00	98.50	0.1	3,163	0.00%
2020/12/23	0	98.60	0	0.00	98.60	0	3,190	0.00%
2020/12/22	1	99.20	0.2	99.30	99.00	0.8	3,225	0.02%
2020/12/21	4.1	99.17	1	99.20	99.40	3.1	3,339	0.09%
2020/12/18	2.1	99.29	2	99.25	99.30	0.1	3,404	0.00%
2020/12/17	0.1	99.00	0.1	99.30	99.20	0	3,420	0.00%
2020/12/16	2.1	98.55	1	99.00	99.20	1.1	3,462	0.03%
2020/12/15	3.2	98.32	2.1	98.51	98.50	1.1	3,517	0.03%
2020/12/14	0.1	99.00	2.5	99.40	99.00	-2.4	3,543	-0.07%
2020/12/11	3	98.33	5	98.66	98.60	-2	3,558	-0.06%
2020/12/10	17	98.23	2	98.40	97.90	15	3,597	0.42%
2020/12/09	8.1	97.85	2.1	97.91	97.80	6	3,593	0.17%
2020/12/08	4.2	97.59	1	97.90	97.80	3.2	3,609	0.09%
2020/12/07	12.4	97.95	2	97.70	97.60	10.4	3,652	0.28%
2020/12/04	5.1	97.77	10	97.70	97.60	-4.9	3,693	-0.13%
2020/12/03	23.9	96.99	1	97.20	97.00	22.9	3,677	0.62%
2020/12/02	5.3	97.78	0	0.00	97.70	5.3	3,614	0.15%
2020/12/01	4.3	98.04	0	0.00	98.30	4.3	3,592	0.12%
2020/11/30	13.5	97.93	3.2	99.18	97.10	10.3	3,619	0.29%
2020/11/27	6	99.25	0	0.00	99.20	6	3,490	0.17%
2020/11/26	3.2	98.75	2	98.80	99.60	1.2	3,542	0.03%
2020/11/25	8.7	98.75	0.3	98.93	98.70	8.4	3,652	0.23%
2020/11/24	27.3	99.12	1	99.00	99.10	26.3	3,612	0.73%
2020/11/23	6	99.43	5	99.82	99.50	1	3,610	0.03%
2020/11/20	6	99.37	0	0.00	99.30	6	3,604	0.17%
2020/11/19	5.1	99.73	1.1	100.05	99.50	4	3,640	0.11%
2020/11/18	2	99.60	8.3	99.66	99.70	-6.3	3,600	-0.17%
2020/11/17	10.3	99.06	3	99.17	99.00	7.3	3,656	0.20%
2020/11/16	6.2	99.15	0	0.00	99.50	6.2	3,635	0.17%
2020/11/13	3.4	99.10	0.5	99.56	99.10	2.9	3,629	0.08%
2020/11/12	12	99.31	1	99.60	99.50	11	3,623	0.30%
2020/11/11	6.2	99.52	0	0.00	99.50	6.2	3,602	0.17%
2020/11/10	16.1	100.11	0	0.00	99.70	16.1	3,614	0.44%
2020/11/09	7.4	100.03	0	100.50	100.50	7.4	3,609	0.20%
2020/11/06	2.1	99.51	13.6	99.30	100.00	-11.5	3,666	-0.31%
2020/11/05	0	98.50	0	98.64	98.60	0	3,697	0.00%
2020/11/04	0.1	98.00	2	98.05	97.90	-2	3,759	-0.05%
2020/11/03	0.3	98.05	0	0.00	97.80	0.3	3,830	0.01%
2020/11/02	0.1	98.00	0	0.00	97.80	0.1	3,860	0.00%
2020/10/30	1.1	97.43	0	0.00	97.70	1.1	3,909	0.03%
2020/10/29	1.3	97.14	0	0.00	97.00	1.3	3,900	0.03%
2020/10/28	0	0.00	1	98.00	98.10	-1	3,919	-0.03%
2020/10/27	0.1	98.20	1	98.20	98.00	-0.9	3,929	-0.02%
2020/10/26	7.1	98.16	0	0.00	98.40	7.1	3,962	0.18%
2020/10/23	16	97.50	0	0.00	97.60	16	3,969	0.40%
2020/10/22	6.1	97.71	7	97.47	98.50	-1	3,995	-0.02%
2020/10/21	2	96.25	2	96.20	96.40	0	3,983	0.00%
2020/10/20	9.2	95.84	2	96.15	95.60	7.2	4,013	0.18%
2020/10/19	1	96.10	0	0.00	95.50	1	4,029	0.02%
2020/10/16	6.3	95.62	2	95.70	95.00	4.3	4,008	0.11%
2020/10/15	2.1	95.73	0	0.00	96.00	2.1	4,029	0.05%
2020/10/14	1.1	96.12	0	0.00	96.40	1.1	4,023	0.03%
2020/10/13	13.5	95.85	1	95.80	96.00	12.5	4,143	0.30%
2020/10/12	4.1	96.48	0	0.00	96.60	4.1	4,259	0.10%
2020/10/08	22.6	96.77	5	96.90	96.90	17.6	4,390	0.40%
2020/10/07	3.2	97.04	1	96.90	96.80	2.2	4,451	0.05%
2020/10/06	4	96.70	1	96.80	97.00	3	4,532	0.07%
2020/10/05	4.1	96.56	0	0.00	96.50	4.1	4,643	0.09%
2020/09/30	2.2	96.86	0	0.00	96.60	2.2	4,702	0.05%
2020/09/29	13.1	97.53	0.1	97.50	97.00	13	4,724	0.28%
2020/09/28	1	97.00	0	0.00	97.10	1	4,785	0.02%
2020/09/25	2	96.85	5	96.70	96.70	-3	4,915	-0.06%
2020/09/24	20.1	96.61	8	96.53	96.40	12.1	4,969	0.24%
2020/09/23	10.2	98.03	1	97.90	97.80	9.2	4,971	0.19%
2020/09/22	1	98.70	0	0.00	98.60	1	4,981	0.02%
2020/09/21	18.1	99.17	10	99.00	98.90	8.1	5,013	0.16%
2020/09/18	8	99.60	1	99.90	99.50	7	4,982	0.14%
2020/09/17	3.1	99.90	0	0.00	99.70	3.1	4,933	0.06%
2020/09/16	14	99.91	0	0.00	100.00	14	4,939	0.28%
2020/09/15	4	100.13	0	0.00	100.00	4	4,909	0.08%
2020/09/14	2.3	100.56	1	100.50	100.50	1.3	5,000	0.03%
2020/09/11	1.1	99.93	2	99.90	100.50	-1	5,009	-0.02%
2020/09/10	6	99.93	5	99.90	100.00	1	4,996	0.02%
2020/09/09	5	99.98	1	99.90	100.00	4	4,972	0.08%
2020/09/08	4.1	100.27	0	0.00	100.50	4.1	4,956	0.08%
2020/09/07	0	101.00	1	100.50	101.00	-1	4,979	-0.02%
2020/09/04	2	101.00	2	100.50	101.00	0	5,010	0.00%
2020/09/03	0.1	101.50	0	0.00	101.00	0.1	5,025	0.00%
2020/09/02	13	101.04	0	0.00	101.50	13	5,004	0.26%
2020/09/01	13	101.46	0	0.00	101.50	13	4,954	0.26%
2020/08/31	6.1	101.76	0	0.00	101.50	6.1	4,897	0.12%
2020/08/28	0.1	102.50	0	0.00	102.50	0.1	4,800	0.00%
2020/08/27	16.3	102.02	1	102.50	102.50	15.3	4,844	0.31%
2020/08/26	5.1	102.51	0	0.00	102.50	5.1	4,907	0.10%
2020/08/25	17.1	102.35	2	102.25	102.00	15.1	4,946	0.31%
2020/08/24	0	103.00	0	0.00	102.50	0	5,032	0.00%
2020/08/21	6	102.58	0	0.00	103.00	6	5,052	0.12%
2020/08/20	8.1	102.57	1	103.00	102.50	7.1	4,975	0.14%
2020/08/19	0	0.00	1	104.00	103.00	-1	4,946	-0.02%
2020/08/18	6	103.25	0	0.00	103.00	6	4,923	0.12%
2020/08/17	0	0.00	1	103.00	103.50	-1	4,923	-0.02%
2020/08/14	1	102.50	0	0.00	103.00	1	4,968	0.02%
2020/08/13	3.4	103.05	0	0.00	103.50	3.4	4,928	0.07%
2020/08/12	5	102.80	0	0.00	103.00	5	4,924	0.10%
2020/08/11	4	102.50	0	0.00	102.50	4	4,882	0.08%
2020/08/10	46	103.00	0	0.00	103.00	46	4,810	0.96%
2020/08/07	8.2	103.33	1	103.50	103.50	7.2	4,734	0.15%
2020/08/06	25.1	103.54	1	104.02	104.00	24.1	4,671	0.51%
2020/08/05	17.1	103.80	1	103.50	104.50	16.1	4,636	0.35%
2020/08/04	8	104.31	0	0.00	104.00	8	4,595	0.17%
2020/08/03	22.2	104.53	0.1	105.00	104.00	22.1	4,582	0.48%
2020/07/31	12	104.50	0	0.00	105.00	12	4,550	0.26%
2020/07/30	1	104.50	0	0.00	105.00	1	4,573	0.02%
2020/07/29	1	105.00	0	0.00	105.00	1	4,557	0.02%
2020/07/28	17	105.15	1	105.00	104.50	16	4,624	0.35%
2020/07/27	36	105.03	0	0.00	105.00	36	4,620	0.78%
2020/07/24	2	106.00	0	0.00	106.00	2	4,630	0.04%
2020/07/23	3	106.50	1	106.03	106.50	2	4,599	0.04%
2020/07/22	2	106.75	0	0.00	107.00	2	4,606	0.04%
2020/07/21	2	107.00	0	0.00	106.50	2	4,598	0.04%
2020/07/20	20	107.40	0	0.00	107.50	20	4,575	0.44%
2020/07/17	21	107.98	0	0.00	107.50	21	4,553	0.46%
2020/07/16	3.4	114.59	21.4	115.50	114.00	-18	4,480	-0.40%
2020/07/15	3	116.00	135	116.32	116.00	-132	4,350	-3.03%	大賣/鉅額交易
2020/07/14	0.4	115.50	18.6	115.90	116.00	-18.2	4,237	-0.43%
2020/07/13	0	0.00	35	116.03	116.00	-35	4,203	-0.83%
2020/07/10	2.4	115.63	12	115.88	116.00	-9.6	4,145	-0.23%
2020/07/09	0	0.00	1	115.50	115.50	-1	4,080	-0.02%
2020/07/08	0	0.00	60	115.33	115.50	-60	4,020	-1.49%
2020/07/07	0	0.00	8	115.75	115.00	-8	3,967	-0.20%
2020/07/06	1	115.50	15	115.10	115.50	-14	3,919	-0.36%
2020/07/03	0.5	114.50	23	115.13	115.00	-22.6	3,822	-0.59%
2020/07/02	2	112.50	26	113.33	114.00	-24	3,813	-0.63%
2020/07/01	0	0.00	1	111.00	112.00	-1	3,758	-0.03%
2020/06/30	0	0.00	16.1	109.48	110.50	-16.1	3,771	-0.43%
2020/06/29	0	0.00	7	108.50	108.50	-7	3,762	-0.19%
2020/06/24	2	107.50	0	0.00	108.00	2	3,790	0.05%
2020/06/23	1.3	107.50	0	0.00	107.00	1.3	3,864	0.03%
2020/06/19	2	107.50	0	0.00	107.00	2	3,912	0.05%
2020/06/18	20.2	107.13	0	0.00	107.50	20.2	3,863	0.52%
2020/06/17	0	0.00	5	107.90	108.00	-5	3,923	-0.13%
2020/06/16	0	0.00	5	107.70	107.50	-5	4,076	-0.12%
2020/06/15	8	106.44	0	0.00	106.00	8	4,177	0.19%
2020/06/11	1	107.50	0	0.00	107.50	1	4,394	0.02%
2020/06/10	1	108.00	10	108.50	108.50	-9	4,409	-0.20%
2020/06/08	0	0.00	1.3	108.40	108.50	-1.3	4,622	-0.03%
2020/06/04	1	108.00	0	0.00	108.00	1	4,702	0.02%
2020/06/03	0	0.00	20	108.03	108.50	-20	4,764	-0.42%
2020/06/02	20	106.08	0	0.00	107.00	20	4,794	0.42%
2020/06/01	5	106.50	0	0.00	106.50	5	4,768	0.10%
2020/05/29	8	106.25	2	107.50	107.50	6	4,764	0.13%
2020/05/27	3	107.00	0	0.00	107.50	3	4,810	0.06%
2020/05/25	1	106.50	1	106.00	107.50	0	4,945	0.00%
2020/05/22	30	107.50	0	0.00	106.50	30	4,980	0.60%
2020/05/21	6	107.58	0	0.00	107.50	6	5,105	0.12%
2020/05/18	1	107.50	1	108.00	107.50	0	5,135	0.00%
2020/05/15	0.2	108.00	0	0.00	107.50	0.2	5,144	0.00%
2020/05/12	1	107.50	0	0.00	107.00	1	5,173	0.02%
2020/05/11	0.2	108.00	0	0.00	108.00	0.2	5,258	0.00%
2020/05/07	0	0.00	0.2	107.50	107.50	-0.2	5,290	0.00%
2020/05/05	0.2	108.00	6	107.58	107.50	-5.9	5,319	-0.11%
2020/05/04	2	106.25	1.1	107.58	108.00	0.9	5,351	0.02%
2020/04/30	0	0.00	3	107.50	107.50	-3	5,303	-0.06%
2020/04/29	3.1	107.01	0	0.00	106.50	3.1	5,297	0.06%
2020/04/28	0	0.00	1	107.00	108.00	-1	5,330	-0.02%
2020/04/27	0	0.00	1	107.50	108.00	-1	5,446	-0.02%
2020/04/24	0	0.00	5	106.00	106.00	-5	5,436	-0.09%
2020/04/21	0	0.00	1	107.00	106.00	-1	5,559	-0.02%
2020/04/20	0	0.00	1	106.02	107.00	-1	5,577	-0.02%
2020/04/17	3	106.83	4	107.00	106.00	-1	5,757	-0.02%
2020/04/16	2	105.75	4	106.50	105.50	-2	5,754	-0.03%
2020/04/14	0	0.00	1	106.00	106.00	-1	5,793	-0.02%
2020/04/13	2.1	104.50	1	104.00	104.00	1.1	5,914	0.02%
2020/04/09	1	103.50	0	0.00	104.00	1	5,980	0.02%
2020/04/08	2	103.00	1	103.50	103.50	1	5,951	0.02%
2020/04/06	2	99.15	3	100.50	101.00	-1	5,870	-0.02%
2020/04/01	10.1	98.60	0	0.00	98.10	10.1	5,804	0.17%
2020/03/31	10	100.10	0	0.00	99.90	10	5,723	0.17%
2020/03/30	2.1	100.05	7	99.73	100.00	-4.9	5,665	-0.09%
2020/03/27	0.5	101.50	0.3	101.50	101.50	0.2	5,620	0.00%
2020/03/25	2	100.75	6.1	101.92	102.00	-4.1	5,511	-0.07%
2020/03/24	1	99.70	1.1	99.82	98.70	-0.1	5,533	0.00%
2020/03/23	4.1	98.25	0	0.00	98.00	4.1	5,465	0.07%
2020/03/20	2	100.00	2	100.75	99.90	0	5,419	0.00%
2020/03/19	10.1	98.02	9.4	99.03	100.00	0.7	5,300	0.01%
2020/03/18	6	100.47	2	101.00	101.00	4	5,225	0.08%
2020/03/17	2	101.50	42	102.18	103.00	-40	5,073	-0.79%
2020/03/16	0.1	103.50	4.4	103.39	103.50	-4.3	4,931	-0.09%
2020/03/13	17	101.05	3	102.00	105.00	14	4,885	0.29%
2020/03/12	1	104.02	16	104.06	105.50	-15	4,762	-0.31%
2020/03/11	1	105.50	0	0.00	105.50	1	4,714	0.02%
2020/03/10	1	103.00	0	0.00	106.00	1	4,691	0.02%
2020/03/09	11	104.09	1	104.50	104.00	10	4,601	0.22%
2020/03/06	6	105.59	1	106.00	106.00	5	4,525	0.11%
2020/03/05	0.1	108.50	5.1	108.01	108.50	-5	4,460	-0.11%
2020/03/04	1	106.00	7	106.43	107.00	-6	4,413	-0.14%
2020/03/03	25	103.88	1	104.00	104.50	24	4,444	0.54%
2020/03/02	27.1	103.24	16	103.09	103.00	11.1	4,397	0.25%
2020/02/27	13	105.04	0.7	105.50	105.00	12.3	4,354	0.28%
2020/02/26	19.1	105.63	6	106.00	105.50	13.1	4,303	0.30%
2020/02/25	30	106.47	0.1	107.00	106.50	29.9	4,204	0.71%
2020/02/24	19	106.98	0	0.00	106.50	19	4,162	0.46%
2020/02/21	4	108.50	0	0.00	108.50	4	4,038	0.10%
2020/02/20	1.1	109.00	1.3	108.62	108.50	-0.2	4,013	0.00%
2020/02/18	2	109.00	0	0.00	108.50	2	3,982	0.05%
2020/02/17	0	0.00	3	108.83	109.50	-3	3,955	-0.08%
2020/02/14	0	0.00	2	108.50	109.00	-2	3,983	-0.05%
2020/02/13	14	107.54	0	0.00	108.00	14	3,986	0.35%
2020/02/12	13	107.50	0	0.00	107.00	13	3,973	0.33%
2020/02/11	22	108.00	0	0.00	107.50	22	3,885	0.57%
2020/02/07	1.1	108.00	4	107.50	107.50	-2.9	3,857	-0.07%
2020/02/06	15	108.87	0	0.00	108.50	15	3,840	0.39%
2020/02/05	5	108.00	0	0.00	108.00	5	3,826	0.13%
2020/02/04	7	107.86	1	108.00	107.50	6	3,806	0.16%
2020/02/03	5	107.71	0	0.00	108.00	5	3,828	0.13%
2020/01/31	12	107.42	0	0.00	107.00	12	3,818	0.31%
2020/01/30	9.1	107.45	5	107.50	107.00	4.1	3,752	0.11%
2020/01/20	3.1	109.00	0	0.00	108.50	3.1	3,621	0.09%
2020/01/17	0.1	109.50	1	108.50	109.00	-0.9	3,617	-0.02%
2020/01/16	7	108.00	1	108.00	108.00	6	3,599	0.17%
2020/01/15	10	107.90	0	0.00	108.00	10	3,572	0.28%
2020/01/14	5.2	108.61	0	0.00	108.50	5.2	3,490	0.15%
2020/01/13	27	108.57	0	0.00	109.00	27	3,446	0.78%
2020/01/10	23.3	110.00	0	0.00	109.50	23.3	3,258	0.72%
2020/01/09	2	110.00	0	0.00	110.00	2	3,239	0.06%
2020/01/08	6.1	109.02	0	0.00	109.50	6.1	3,206	0.19%
2020/01/07	7	109.57	1	109.50	109.50	6	3,148	0.19%
2020/01/06	9	111.22	0.4	111.50	110.50	8.6	2,991	0.29%
2020/01/03	2	112.00	2	112.00	112.50	0	2,958	0.00%
2020/01/02	1.1	112.05	0	0.00	112.50	1.1	2,914	0.04%
2019/12/31	3.1	112.02	0	0.00	112.00	3.1	2,890	0.11%
2019/12/30	5.1	113.01	0	0.00	113.00	5.1	2,886	0.18%
2019/12/27	0	0.00	1	113.50	113.50	-1	2,847	-0.04%
2019/12/26	0.1	113.50	0	0.00	113.00	0.1	2,865	0.00%
2019/12/25	1	113.00	0	0.00	113.00	1	2,863	0.03%
2019/12/24	1.1	113.05	0	0.00	113.00	1.1	2,873	0.04%
2019/12/20	1.1	113.02	0	0.00	113.50	1.1	2,899	0.04%
2019/12/19	3	112.50	0	0.00	112.50	3	2,877	0.10%
2019/12/18	1	113.00	0	0.00	113.50	1	2,798	0.04%
2019/12/17	1.1	113.05	0	0.00	113.00	1.1	2,788	0.04%
2019/12/16	5	113.10	0	0.00	113.00	5	2,736	0.18%
2019/12/13	1	114.50	0.3	114.50	114.50	0.7	2,699	0.03%
2019/12/12	0	0.00	2	114.25	114.50	-2	2,656	-0.08%
2019/12/11	1	114.00	0	0.00	113.50	1	2,659	0.04%
2019/12/10	8.2	113.57	0	0.00	113.50	8.2	2,672	0.31%
2019/12/09	0.1	114.50	0	0.00	114.00	0.1	2,682	0.00%
2019/12/06	1.2	115.00	0	0.00	114.50	1.2	2,669	0.04%
2019/12/02	0.1	115.00	0	0.00	115.00	0.1	2,678	0.00%
2019/11/29	0.1	114.50	0	0.00	114.50	0.1	2,677	0.00%
2019/11/28	0.5	115.00	0	0.00	114.50	0.5	2,675	0.02%
2019/11/27	0.2	115.00	0	0.00	115.50	0.2	2,620	0.01%
2019/11/26	5.1	115.50	0	0.00	115.50	5.1	2,632	0.19%
2019/11/25	0	0.00	6	116.50	116.50	-6	2,522	-0.24%
2019/11/22	0	0.00	2	115.50	116.00	-2	2,571	-0.08%
2019/11/21	0.2	115.50	2	116.00	115.50	-1.9	2,576	-0.07%
2019/11/20	0	0.00	8	115.75	116.00	-8	2,573	-0.31%
2019/11/19	0.1	115.00	0	0.00	115.00	0.1	2,564	0.00%
2019/11/18	10.1	115.01	0	0.00	115.50	10.1	2,557	0.39%
2019/11/15	0	0.00	2	116.00	115.50	-2	2,548	-0.08%
2019/11/13	29.1	115.03	0	0.00	115.00	29.1	2,537	1.15%
2019/11/12	0	0.00	6.1	116.42	116.50	-6.1	2,513	-0.24%
2019/11/08	0	0.00	1	116.00	116.00	-1	2,518	-0.04%
2019/11/07	20	115.50	1	115.50	116.00	19	2,530	0.75%
2019/11/06	9	114.78	1	115.50	115.50	8	2,538	0.32%
2019/11/05	0	0.00	46	114.77	115.00	-46	2,547	-1.81%
2019/11/04	10	113.50	1.1	114.00	114.00	8.9	2,563	0.35%
2019/11/01	1	114.00	0	0.00	114.00	1	2,569	0.04%
2019/10/31	0	0.00	0.2	113.50	113.50	-0.2	2,580	-0.01%
2019/10/30	0	0.00	0.8	114.00	114.00	-0.8	2,567	-0.03%
2019/10/28	0	0.00	0	114.00	114.00	0	2,700	0.00%
2019/10/25	0	0.00	2	113.50	113.50	-2	2,724	-0.07%
2019/10/24	0	0.00	0.3	113.50	113.00	-0.3	2,753	-0.01%
2019/10/21	1	113.50	0	0.00	113.50	1	2,867	0.03%
2019/10/18	0.2	113.50	0	0.00	113.00	0.2	2,898	0.01%
2019/10/17	0	0.00	1	113.50	113.50	-1	2,908	-0.03%
2019/10/16	1	113.50	0	0.00	113.50	1	2,895	0.03%
2019/10/14	0	0.00	0	113.50	113.50	0	3,066	0.00%
2019/10/03	1.1	112.55	0	0.00	112.50	1.1	3,324	0.03%
2019/10/01	0	0.00	0.1	113.50	113.50	-0.1	3,390	0.00%
2019/09/27	2.1	112.50	0	0.00	112.00	2.1	3,421	0.06%
2019/09/26	1.1	112.55	0	0.00	113.00	1.1	3,421	0.03%
2019/09/25	3.1	112.52	0.5	113.00	113.00	2.6	3,446	0.08%
2019/09/24	3	113.17	0	0.00	113.00	3	3,484	0.09%
2019/09/23	1	113.50	10	114.50	113.50	-9	3,471	-0.26%
2019/09/20	10	114.00	0	0.00	114.00	10	3,519	0.28%
2019/09/18	0	0.00	1.1	114.03	114.50	-1.1	3,575	-0.03%
2019/09/17	0	0.00	2.6	113.61	114.00	-2.6	3,565	-0.07%
2019/09/11	0	0.00	1	113.00	113.50	-1	3,662	-0.03%
2019/09/10	2	113.00	1	113.00	113.50	1	3,652	0.03%
2019/09/09	0	0.00	2	112.00	112.50	-2	3,630	-0.06%
2019/09/06	0.1	112.00	0	0.00	112.00	0.1	3,666	0.00%
2019/09/03	1	112.00	1	111.50	111.50	0	3,732	0.00%
2019/09/02	0.1	112.50	0.1	112.50	112.50	0	3,750	0.00%
2019/08/29	0.1	111.00	0	0.00	111.50	0.1	3,755	0.00%
2019/08/26	11	110.00	0	0.00	110.00	11	3,765	0.29%
2019/08/22	0	0.00	10	110.00	111.00	-10	3,809	-0.26%
2019/08/15	1	110.50	0.2	111.00	111.00	0.8	3,947	0.02%
2019/08/13	0.1	110.50	0	0.00	110.50	0.1	4,107	0.00%
2019/08/12	3.7	110.36	3	110.17	110.00	0.7	4,132	0.02%
2019/08/08	0.2	110.00	5	109.90	109.50	-4.9	4,128	-0.12%
2019/08/07	3	109.50	0	0.00	109.50	3	4,146	0.07%
2019/08/06	2	109.26	1	109.50	109.50	1	4,176	0.03%
2019/08/05	0	0.00	6	110.00	110.00	-6	4,151	-0.14%
2019/08/02	3.3	108.59	0.7	109.50	109.00	2.6	4,131	0.06%
2019/08/01	9	108.94	0	0.00	108.50	9	4,122	0.22%
2019/07/31	10	109.10	0	0.00	109.50	10	4,095	0.24%
2019/07/30	2	109.00	0	0.00	109.00	2	4,021	0.05%
2019/07/29	12.1	109.25	0	0.00	109.00	12.1	4,034	0.30%
2019/07/26	5.1	109.50	0.1	109.50	109.00	5	4,046	0.12%
2019/07/25	4	109.75	0	0.00	110.00	4	4,076	0.10%
2019/07/24	22	110.02	10	110.00	109.50	12	4,040	0.30%
2019/07/23	21	110.50	0	0.00	110.50	21	4,026	0.52%
2019/07/22	10	111.00	0	0.00	111.00	10	4,040	0.25%
2019/07/19	3	110.00	0	0.00	111.00	3	4,009	0.07%
2019/07/18	0.1	111.00	0	0.00	110.50	0.1	4,019	0.00%
2019/07/17	2.3	110.17	0.2	111.50	111.00	2.1	4,020	0.05%
2019/07/16	11.5	109.48	2	108.50	109.50	9.5	3,962	0.24%
2019/07/15	4.2	111.00	0	0.00	110.50	4.2	3,800	0.11%
2019/07/12	16	111.31	0	0.00	111.50	16	3,820	0.42%
2019/07/11	6	111.83	0	0.00	112.00	6	3,767	0.16%
2019/07/10	2	113.00	0	0.00	113.50	2	3,752	0.05%
2019/07/09	49	113.98	2	113.50	113.00	47	3,728	1.26%
2019/07/08	1	122.00	5	122.00	122.00	-4	3,578	-0.11%
2019/07/05	1	122.00	0	0.00	122.50	1	3,551	0.03%
2019/07/04	0	0.00	1.1	122.45	122.00	-1.1	3,522	-0.03%
2019/07/03	0	0.00	3	122.33	122.50	-3	3,487	-0.09%
2019/07/02	0	0.00	4.4	122.00	122.50	-4.4	3,483	-0.13%
2019/07/01	2	121.00	0	0.00	121.00	2	3,446	0.06%
2019/06/27	0	0.00	1	123.00	122.50	-1	3,394	-0.03%
2019/06/25	0.2	122.00	0	0.00	122.50	0.2	3,347	0.01%
2019/06/24	0	0.00	2.3	122.22	122.50	-2.3	3,296	-0.07%
2019/06/21	0	0.00	11	121.45	122.00	-11	3,315	-0.33%
2019/06/20	0	0.00	4	121.00	121.00	-4	3,249	-0.12%
2019/06/19	0	0.00	12.4	120.28	121.00	-12.4	3,258	-0.38%
2019/06/18	0	0.00	5	119.50	119.50	-5	3,183	-0.16%
2019/06/14	0	0.00	0.2	120.00	120.50	-0.2	3,221	-0.01%
2019/06/13	0	0.00	2	120.25	120.50	-2	3,178	-0.06%
2019/06/12	0	0.00	1	119.50	120.00	-1	3,195	-0.03%
2019/06/11	0	0.00	1	119.50	119.00	-1	3,188	-0.03%
2019/06/10	0	0.00	8	119.44	119.50	-8	3,198	-0.25%
2019/06/06	0	0.00	20	118.00	118.50	-20	3,197	-0.63%
2019/06/05	0	0.00	1.9	118.26	118.50	-1.9	3,204	-0.06%
2019/06/04	0	0.00	1	118.00	118.00	-1	3,199	-0.03%
2019/06/03	1	118.00	2	118.00	118.00	-1	3,212	-0.03%
2019/05/28	0.1	116.00	1	117.50	116.00	-0.9	3,226	-0.03%
2019/05/24	0	0.00	10	117.50	117.50	-10	3,202	-0.31%
2019/05/22	0.2	117.00	0	0.00	117.00	0.2	3,233	0.01%
2019/05/21	0.1	117.50	39	117.08	118.00	-38.9	3,244	-1.20%
2019/05/20	0.1	115.00	13	115.69	115.50	-12.9	3,111	-0.41%
2019/05/17	0	0.00	1	114.98	115.00	-1	3,085	-0.03%
2019/05/16	0	0.00	12.6	114.79	114.00	-12.6	3,060	-0.41%
2019/05/15	1	114.50	5	114.50	114.50	-4	3,082	-0.13%
2019/05/14	0	0.00	10	114.75	114.00	-10	3,087	-0.32%
2019/05/06	7	113.14	0	0.00	113.00	7	3,314	0.21%
2019/05/02	3	114.50	0	0.00	114.50	3	3,245	0.09%
2019/04/30	1	112.50	0	0.00	113.00	1	3,203	0.03%
2019/04/29	3	112.17	0	0.00	113.00	3	3,188	0.09%
2019/04/26	0	0.00	10	113.00	113.00	-10	3,172	-0.32%
2019/04/25	0.5	112.00	2	112.50	112.50	-1.5	3,164	-0.05%
2019/04/24	0	0.00	1	112.50	112.00	-1	3,145	-0.03%
2019/04/23	0	0.00	6	112.00	112.50	-6	3,141	-0.19%
2019/04/22	0.1	111.50	0	0.00	111.50	0.1	3,139	0.00%
2019/04/18	0	0.00	1	112.00	112.00	-1	3,326	-0.03%
2019/04/16	0	0.00	3	111.50	111.50	-3	3,380	-0.09%
2019/04/15	10	111.00	1.1	111.47	111.00	8.9	3,403	0.26%
2019/04/12	0.1	111.00	0	0.00	111.00	0.1	3,427	0.00%
2019/04/11	2	110.00	0	0.00	111.00	2	3,431	0.06%
2019/04/10	0	0.00	1	111.00	111.00	-1	3,429	-0.03%
2019/04/09	1	110.50	0	0.00	111.00	1	3,828	0.03%
2019/04/02	0.5	111.00	0	111.00	110.50	0.5	4,004	0.01%
2019/04/01	0	0.00	1	111.00	111.00	-1	4,016	-0.02%
2019/03/27	0.1	111.00	0	0.00	111.00	0.1	3,969	0.00%
2019/03/26	0	0.00	157	111.00	111.50	-157	4,048	-3.88%	大賣/鉅額交易
2019/03/25	0.5	110.00	1	110.50	110.50	-0.5	4,053	-0.01%
2019/03/22	0.1	109.50	1	110.00	110.00	-0.9	4,118	-0.02%
2019/03/20	0	0.00	1	110.50	110.50	-1	4,187	-0.02%
2019/03/18	1	110.00	0	0.00	110.00	1	4,171	0.02%
2019/03/15	0	0.00	3	110.50	110.50	-3	4,137	-0.07%
2019/03/14	6	109.17	1	109.50	109.00	5	4,078	0.12%
2019/03/13	1.8	110.00	0	0.00	110.00	1.8	4,057	0.04%
2019/03/12	0.3	110.00	0	0.00	109.50	0.3	4,041	0.01%
2019/03/11	1	109.50	0	0.00	110.00	1	4,073	0.02%
2019/03/04	0	0.00	2	110.00	110.00	-2	4,276	-0.05%
2019/02/26	0.5	110.00	0	0.00	110.00	0.5	4,260	0.01%
2019/02/21	0	0.00	2	109.50	109.50	-2	4,202	-0.05%
2019/02/19	3	108.50	0	0.00	108.50	3	4,204	0.07%
2019/02/14	2	107.00	0	0.00	107.00	2	4,244	0.05%
2019/02/13	3.2	108.34	0	0.00	108.00	3.2	4,216	0.08%
2019/02/11	0	0.00	10	110.00	109.50	-10	4,136	-0.24%
2019/01/30	0	0.00	1	108.50	109.50	-1	4,043	-0.02%
2019/01/28	4	108.38	0	0.00	108.00	4	3,942	0.10%
2019/01/22	6	108.50	4	108.00	109.00	2	4,064	0.05%
2019/01/18	0	0.00	3	108.83	109.00	-3	4,149	-0.07%
2019/01/17	0	0.00	1	109.00	109.00	-1	4,199	-0.02%
2019/01/15	3	107.00	9	108.00	108.00	-6	4,294	-0.14%
2019/01/03	1	106.50	0	0.00	106.50	1	4,335	0.02%
2019/01/02	2	106.50	0	0.00	107.00	2	4,376	0.05%
2018/12/28	17	105.50	0	0.00	106.50	17	4,389	0.39%
2018/12/27	1	106.00	0.2	106.50	106.50	0.8	4,035	0.02%
2018/12/26	5	106.60	0	0.00	106.50	5	3,996	0.13%
2018/12/14	1	107.00	0	0.00	107.50	1	3,756	0.03%
2018/12/13	0	0.00	50	107.50	108.00	-50	3,728	-1.34%
2018/12/11	1	107.50	0	0.00	108.00	1	3,694	0.03%
2018/12/10	2	107.75	0	0.00	107.50	2	3,744	0.05%
2018/12/07	50	107.50	0	0.00	108.00	50	3,835	1.30%
2018/12/04	37	107.01	0.1	108.00	107.00	36.9	3,930	0.94%
2018/12/03	2	107.50	0	0.00	108.00	2	3,883	0.05%
2018/11/27	1	109.00	0	0.00	109.50	1	3,612	0.03%
2018/11/26	1	109.50	0	0.00	109.50	1	3,638	0.03%
2018/11/19	0.1	109.00	0	0.00	109.50	0.1	3,594	0.00%
2018/11/13	0	0.00	4.2	110.00	110.00	-4.2	3,519	-0.12%
2018/11/12	0	0.00	1	110.00	109.50	-1	3,495	-0.03%
2018/11/07	0	0.00	0	109.00	110.00	0	3,543	0.00%
2018/11/02	21	107.00	0	0.00	108.00	21	3,523	0.60%
2018/11/01	2	109.25	1.5	109.00	109.50	0.5	3,444	0.01%
2018/10/30	0	0.00	3	110.00	110.00	-3	3,371	-0.09%
2018/10/29	1	109.50	4	109.50	110.00	-3	3,320	-0.09%
2018/10/26	0	0.00	1	110.00	110.00	-1	3,263	-0.03%
2018/10/25	0	0.00	5	108.50	109.50	-5	3,176	-0.16%
2018/10/24	1	107.00	15	107.67	108.50	-14	3,116	-0.45%
2018/10/23	2	107.00	0	0.00	107.50	2	3,031	0.07%
2018/10/15	1	107.50	0	0.00	107.50	1	3,024	0.03%
2018/10/12	23	107.00	0	0.00	108.50	23	3,060	0.75%
2018/10/11	1	109.50	20	108.85	108.00	-19	2,978	-0.64%
2018/10/09	0	0.00	5	109.50	109.00	-5	2,806	-0.18%
2018/10/04	2.1	108.02	0	0.00	108.00	2.1	2,683	0.08%
2018/10/03	0	0.00	1	109.50	109.50	-1	2,718	-0.04%
2018/10/01	0	0.00	2	110.00	109.50	-2	3,018	-0.07%
2018/09/26	0	0.00	4	109.50	109.00	-4	3,113	-0.13%
2018/09/21	0	0.00	2	109.50	109.50	-2	3,165	-0.06%
2018/09/18	0.5	109.00	1	109.00	109.00	-0.5	3,232	-0.02%
2018/09/14	0	0.00	2	109.50	109.50	-2	3,228	-0.06%
2018/09/12	0	0.00	2	108.50	109.00	-2	3,187	-0.06%
2018/09/11	0	0.00	19	108.00	108.50	-19	3,206	-0.59%
2018/09/10	1	107.50	7	108.00	107.50	-6	3,319	-0.18%
2018/09/07	1	107.00	0	0.00	107.50	1	3,376	0.03%
2018/09/06	0	107.00	0	0.00	107.00	0	3,400	0.00%
2018/09/05	2	107.25	0	0.00	107.00	2	3,457	0.06%
2018/09/04	1	107.50	1	107.50	107.50	0	3,464	0.00%
2018/09/03	1	107.50	2	107.00	107.50	-1	3,494	-0.03%
2018/08/31	1	107.00	0	0.00	107.00	1	3,560	0.03%
2018/08/30	1	106.50	1	107.00	107.00	0	3,534	0.00%
2018/08/29	1	107.50	0	0.00	107.50	1	3,528	0.03%
2018/08/28	3	107.50	0	0.00	107.50	3	3,567	0.08%
2018/08/27	0	0.00	6	107.50	107.50	-6	3,586	-0.17%
2018/08/22	2	107.00	0	0.00	107.00	2	3,688	0.05%
2018/08/21	0	0.00	5	106.50	106.50	-5	3,673	-0.14%
2018/08/20	0	0.00	0.2	106.00	106.00	-0.2	3,728	-0.01%
2018/08/17	3	105.33	0	0.00	106.00	3	3,743	0.08%
2018/08/16	36	105.14	0	0.00	105.00	36	3,802	0.95%
2018/08/15	0	0.00	1	105.50	105.50	-1	3,840	-0.03%
2018/08/14	0	0.00	5	106.00	106.00	-5	3,883	-0.13%
2018/08/13	0	0.00	10	105.50	105.50	-10	3,913	-0.26%
2018/08/10	2	105.25	0.1	106.00	106.00	1.9	3,948	0.05%
2018/08/09	5	105.10	1	105.50	105.00	4	3,998	0.10%
2018/08/08	5	105.20	0	0.00	105.00	5	4,058	0.12%
2018/08/07	6.1	105.09	0	0.00	105.00	6.1	4,068	0.15%
2018/08/03	14.1	105.00	0	0.00	105.00	14.1	4,204	0.33%
2018/08/02	2	105.51	1	105.00	105.00	1	4,342	0.02%
2018/08/01	0	0.00	1.1	105.55	106.00	-1.1	4,402	-0.02%
2018/07/27	0	105.50	0	0.00	105.50	0	4,451	0.00%
2018/07/25	3	105.50	0	0.00	105.50	3	4,627	0.07%
2018/07/23	1	105.50	3	105.50	105.50	-2	4,640	-0.04%
2018/07/20	2.1	105.00	1	104.50	105.00	1.1	4,629	0.02%
2018/07/19	41.1	105.00	0	0.00	105.00	41.1	4,652	0.88%
2018/07/18	1	105.50	0	0.00	105.50	1	4,573	0.02%
2018/07/17	9.1	105.06	0	0.00	105.50	9.1	4,554	0.20%
2018/07/16	1	105.50	0	0.00	105.50	1	4,552	0.02%
2018/07/13	24	105.48	0	0.00	105.00	24	4,609	0.52%
2018/07/12	9	105.22	0	0.00	105.00	9	4,645	0.19%
2018/07/11	22	105.50	0	0.00	106.00	22	4,678	0.47%
2018/07/10	42	105.94	0	0.00	106.00	42	4,639	0.91%
2018/07/09	8	111.50	132	111.40	111.50	-124	4,467	-2.78%	大賣/鉅額交易
2018/07/06	2	111.50	10	111.00	111.00	-8	4,403	-0.18%
2018/07/05	0	0.00	19	110.50	110.50	-19	4,371	-0.43%
2018/07/02	6	110.00	0	0.00	110.00	6	4,385	0.14%
2018/06/28	3.1	110.51	0	0.00	111.00	3.1	4,326	0.07%
2018/06/25	0	0.00	0.1	111.00	110.50	-0.1	4,289	0.00%
2018/06/22	0	0.00	2	111.00	111.00	-2	4,293	-0.05%
2018/06/20	1	110.00	0	0.00	110.00	1	4,314	0.02%
2018/06/13	0	0.00	15	111.00	111.00	-15	4,279	-0.35%
2018/06/11	0	0.00	1	110.50	110.00	-1	4,559	-0.02%
2018/06/08	0	0.00	2	110.50	110.50	-2	4,696	-0.04%
2018/06/05	1	110.00	0	0.00	110.00	1	4,867	0.02%
2018/06/04	1	110.50	1	110.00	110.50	0	4,865	0.00%
2018/05/31	0	0.00	1	110.00	110.00	-1	4,869	-0.02%
2018/05/30	0	0.00	1	109.00	109.50	-1	4,792	-0.02%
2018/05/29	0	0.00	11	110.00	110.00	-11	4,780	-0.23%
2018/05/23	2	108.50	0	0.00	108.50	2	4,879	0.04%
2018/05/22	3	108.50	0	0.00	108.50	3	4,894	0.06%
2018/05/21	4	108.75	3	109.00	108.50	1	4,914	0.02%
2018/05/17	1	107.00	1	108.00	107.50	0	4,957	0.00%
2018/05/16	10	107.50	1	107.50	107.50	9	4,977	0.18%
2018/05/15	4	107.50	0	0.00	107.00	4	5,024	0.08%
2018/05/14	11.2	107.42	0	0.00	107.00	11.2	5,166	0.22%
2018/05/11	16	107.34	0	0.00	107.00	16	5,214	0.31%
2018/05/10	14	108.11	1.4	108.35	108.00	12.6	5,215	0.24%
2018/05/09	7	109.00	0	0.00	108.50	7	5,094	0.14%
2018/05/07	3	109.33	0	0.00	109.00	3	5,117	0.06%
2018/05/04	2	109.75	0	0.00	109.50	2	5,126	0.04%
2018/05/03	2	110.25	0	0.00	110.00	2	5,127	0.04%
2018/05/02	0	0.00	4	110.50	111.00	-4	5,084	-0.08%
2018/04/30	1	109.50	0	0.00	109.50	1	4,970	0.02%
2018/04/27	2	109.25	0	0.00	109.00	2	5,004	0.04%
2018/04/26	3	109.00	0	0.00	109.00	3	5,017	0.06%
2018/04/25	2	108.75	0	0.00	108.50	2	5,073	0.04%
2018/04/24	1	109.50	0	0.00	109.00	1	5,200	0.02%
2018/04/23	3	110.17	1	110.00	110.00	2	5,255	0.04%
2018/04/20	0	0.00	5	110.50	110.00	-5	5,305	-0.09%
2018/04/19	0	0.00	37	110.36	110.00	-37	5,298	-0.70%
2018/04/18	13	109.50	14	110.00	110.00	-1	5,257	-0.02%
2018/04/17	3	109.50	1	109.50	109.50	2	5,240	0.04%
2018/04/16	0	0.00	18	110.28	110.50	-18	5,241	-0.34%
2018/04/13	5	109.30	1	110.00	109.00	4	5,347	0.07%
2018/04/12	9	110.00	7	110.14	109.50	2	5,465	0.04%
2018/04/03	0	0.00	2	110.00	109.50	-2	5,813	-0.03%
2018/04/02	5	110.00	12	110.00	110.00	-7	5,923	-0.12%
2018/03/30	2	109.50	11	109.00	109.50	-9	5,954	-0.15%
2018/03/29	0	0.00	1	109.00	109.00	-1	5,961	-0.02%
2018/03/27	1	108.50	20	108.50	108.50	-19	6,052	-0.31%
2018/03/26	0	0.00	1	108.00	108.00	-1	6,173	-0.02%
2018/03/23	2	107.00	14	107.79	107.00	-12	6,178	-0.19%
2018/03/22	0	0.00	9	107.89	108.00	-9	6,270	-0.14%
2018/03/21	0	0.00	3	107.00	107.00	-3	6,203	-0.05%
2018/03/20	2	106.00	0	0.00	106.00	2	6,357	0.03%
2018/03/19	3	106.01	0	0.00	106.00	3	6,380	0.05%
2018/03/16	18	105.67	0	0.00	105.50	18	6,431	0.28%
2018/03/15	25	106.02	0	0.00	106.00	25	6,279	0.40%
2018/03/14	16	106.09	0	0.00	106.00	16	6,301	0.25%
2018/03/13	30	106.25	0	0.00	106.00	30	6,278	0.48%
2018/03/12	10.1	106.45	0	0.00	106.00	10.1	6,223	0.16%
2018/03/09	10	107.00	0	0.00	106.50	10	6,193	0.16%
2018/03/08	13	107.12	0	0.00	107.00	13	6,205	0.21%
2018/03/07	7.8	107.18	0	0.00	107.00	7.8	6,188	0.13%
2018/03/06	1	107.00	1	107.50	107.50	0	6,201	0.00%
2018/03/05	4.1	106.88	0	0.00	106.50	4.1	6,259	0.07%
2018/03/02	1	107.00	0	0.00	107.00	1	6,232	0.02%
2018/03/01	5.2	106.73	0	0.00	106.50	5.2	6,263	0.08%
2018/02/26	0	108.00	0	0.00	107.50	0	6,158	0.00%
2018/02/23	4.3	106.72	0	0.00	107.50	4.3	6,147	0.07%
2018/02/22	29	107.57	0	0.00	107.00	29	6,127	0.47%
2018/02/21	9	108.00	0	0.00	108.00	9	6,050	0.15%
2018/02/12	2	107.50	1	107.50	107.50	1	6,004	0.02%
2018/02/06	15	106.53	7	107.43	106.00	8	5,840	0.14%
2018/02/05	2	107.75	5	110.00	109.00	-3	5,704	-0.05%
2018/02/02	18.2	109.26	1	109.00	109.00	17.2	5,639	0.30%
2018/01/31	1	110.00	1	111.00	111.50	0	5,546	0.00%
2018/01/29	0	0.00	5	111.50	111.50	-5	5,529	-0.09%
2018/01/18	12	109.17	0	0.00	109.50	12	5,473	0.22%
2018/01/17	1	111.50	0	0.00	111.00	1	5,324	0.02%
2018/01/16	3	110.83	1	111.00	111.00	2	5,266	0.04%
2018/01/15	19	111.50	0	0.00	112.00	19	5,245	0.36%
2018/01/12	0	0.00	0	111.00	111.00	0	5,276	0.00%
2018/01/09	1	111.00	1	110.50	111.00	0	5,228	0.00%
2018/01/08	0	0.00	2	110.00	110.00	-2	5,151	-0.04%
2018/01/04	0	0.00	6	109.00	108.50	-6	4,936	-0.12%
2018/01/03	4	107.63	3	108.50	108.50	1	4,854	0.02%
2018/01/02	5	108.00	3	108.50	108.00	2	4,793	0.04%