聯發 (1459)-國泰-敦南券商分點個股進出

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

聯發

(1459)

股價
9.88
漲跌
▲0.08
漲幅
+0.82%
成交量
42張
產業
上市紡織類股
69人加入追蹤

立即追蹤
本地時間:13:30

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

聯發 (1459)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	9.85	15.9	9.82	9.88	-9.9	69	-14.24%
2024/11/21	2.8	9.81	0.7	9.85	9.80	2.1	69	3.07%
2024/11/20	3.2	9.83	0.6	9.88	9.80	2.6	69	3.72%
2024/11/19	5.8	9.83	9	9.82	9.82	-3.2	70	-4.58%
2024/11/18	0.3	9.80	0.6	9.79	9.72	-0.3	71	-0.43%
2024/11/15	11.5	9.70	5.3	9.73	9.73	6.2	73	8.46%
2024/11/14	21.9	9.82	2.5	9.91	9.60	19.4	77	24.94%
2024/11/13	6.5	9.88	1	9.89	9.94	5.5	82	6.66%
2024/11/12	14.9	9.88	6.1	9.89	9.86	8.8	82	10.56%
2024/11/11	2.6	9.94	4	9.91	9.91	-1.4	82	-1.72%
2024/11/08	5.4	9.91	0.2	9.96	9.90	5.2	86	6.04%
2024/11/07	6.1	9.89	1	9.93	9.93	5.1	89	5.73%
2024/11/06	0.2	9.98	0.4	9.97	9.94	-0.2	88	-0.18%
2024/11/05	2.6	9.92	0	0.00	9.93	2.6	90	2.91%
2024/11/04	9.2	9.92	0.9	9.95	9.92	8.3	90	9.11%
2024/11/01	2.9	9.96	0	0.00	10.00	2.9	94	3.05%
2024/10/30	1.1	9.97	0.5	10.00	9.95	0.6	96	0.62%
2024/10/29	2.1	9.94	0.3	9.96	9.96	1.7	97	1.79%
2024/10/28	8.4	9.92	2.1	10.00	9.96	6.3	97	6.44%
2024/10/25	2.6	9.96	1.7	10.03	9.98	1	97	0.99%
2024/10/24	3.6	9.98	2	9.96	10.00	1.6	96	1.64%
2024/10/23	24.1	9.92	3.5	9.99	10.00	20.7	100	20.64%
2024/10/22	3.7	10.00	0	0.00	10.00	3.7	99	3.67%
2024/10/21	1.8	10.04	0	0.00	10.05	1.8	102	1.78%
2024/10/18	3.4	10.01	1	10.10	10.10	2.4	105	2.24%
2024/10/17	5.5	10.02	0.2	10.10	9.99	5.3	107	4.92%
2024/10/16	6.5	9.99	0.2	10.10	9.97	6.3	107	5.86%
2024/10/15	3.3	10.07	1.3	10.08	10.10	2.1	109	1.91%
2024/10/14	4.4	10.07	2.6	10.12	10.10	1.9	112	1.65%
2024/10/11	2.4	10.07	0.2	10.23	10.05	2.3	118	1.94%
2024/10/09	7.2	10.13	1	10.10	10.05	6.2	118	5.22%
2024/10/08	3.5	10.16	0	10.30	10.15	3.5	119	2.91%
2024/10/07	1.2	10.17	0	0.00	10.20	1.2	120	0.99%
2024/10/04	3	10.15	0	0.00	10.15	3	124	2.37%
2024/10/01	0.6	10.22	0	0.00	10.15	0.6	127	0.49%
2024/09/30	2.2	10.18	0.3	10.22	10.15	1.9	129	1.48%
2024/09/27	1.2	10.13	0	0.00	10.15	1.2	130	0.95%
2024/09/26	3.4	10.12	0	0.00	10.15	3.4	129	2.59%
2024/09/25	5.1	10.15	0.8	10.20	10.15	4.3	129	3.31%
2024/09/24	0.6	10.18	0	0.00	10.10	0.6	130	0.44%
2024/09/23	1.7	10.17	0.2	10.20	10.15	1.5	131	1.14%
2024/09/20	2.5	10.16	0.2	10.25	10.20	2.3	132	1.71%
2024/09/19	0.3	10.14	0.2	10.15	10.15	0.1	133	0.09%
2024/09/18	3.2	10.11	1.9	10.13	10.10	1.4	135	1.03%
2024/09/16	2.1	10.11	2.4	10.00	10.10	-0.3	135	-0.22%
2024/09/13	3.9	10.04	1.5	10.02	10.05	2.3	137	1.69%
2024/09/12	6.5	9.90	1	9.90	9.90	5.5	140	3.94%
2024/09/11	9.7	9.87	4.1	9.89	9.82	5.6	143	3.90%
2024/09/10	16	9.89	1.1	9.96	9.81	14.8	146	10.15%
2024/09/09	13.7	9.89	1	9.98	9.89	12.6	145	8.67%
2024/09/06	6.2	10.00	0	0.00	9.95	6.2	145	4.24%
2024/09/05	2.9	10.04	0.1	10.20	10.00	2.8	146	1.93%
2024/09/04	4.2	10.17	0.7	10.50	10.05	3.6	145	2.44%
2024/09/03	1	10.44	0	0.00	10.45	1	145	0.67%
2024/09/02	2	10.43	0	0.00	10.40	2	146	1.39%
2024/08/30	0.3	10.45	0	10.53	10.50	0.2	147	0.14%
2024/08/29	2.3	10.46	0.2	10.55	10.45	2.2	149	1.44%
2024/08/28	1.8	10.47	1.1	10.41	10.45	0.8	152	0.51%
2024/08/27	0.5	10.53	2	10.45	10.50	-1.5	154	-0.97%
2024/08/26	0.4	10.64	0.1	10.65	10.60	0.3	155	0.17%
2024/08/23	0.5	10.41	1.5	10.37	10.65	-1	157	-0.64%
2024/08/22	5.6	10.50	0.1	10.60	10.45	5.5	164	3.33%
2024/08/21	0.1	10.45	0.3	10.30	10.55	-0.1	167	-0.07%
2024/08/20	0.2	10.40	6.1	10.45	10.45	-5.9	175	-3.34%
2024/08/19	6.2	10.74	0.6	10.67	10.50	5.5	180	3.05%
2024/08/16	0.2	10.42	2	10.55	10.45	-1.8	184	-1.00%
2024/08/15	0.1	10.25	8.4	10.23	10.25	-8.3	182	-4.55%
2024/08/14	2.7	10.29	1.4	10.30	10.20	1.3	183	0.69%
2024/08/13	1	10.40	1	10.40	10.35	0	188	0.02%
2024/08/12	8.5	10.48	1.2	10.42	10.40	7.3	193	3.75%
2024/08/09	5.5	10.37	1.1	10.46	10.40	4.4	195	2.24%
2024/08/08	5	9.83	0.9	9.89	9.85	4.1	203	2.01%
2024/08/07	7.6	9.85	1.1	9.71	9.95	6.5	208	3.12%
2024/08/06	15.2	9.44	3	9.60	9.70	12.2	211	5.76%
2024/08/05	29.1	9.65	6.5	9.54	9.40	22.5	215	10.48%
2024/08/02	0.3	10.39	0	0.00	10.25	0.3	217	0.14%
2024/08/01	2	10.35	0	0.00	10.40	2	224	0.91%
2024/07/31	1.7	10.26	0.9	10.25	10.30	0.8	240	0.33%
2024/07/30	3.9	10.22	0.3	10.28	10.25	3.6	261	1.38%
2024/07/29	0.5	10.32	1	10.15	10.30	-0.5	294	-0.17%
2024/07/26	8.8	10.22	1	10.25	10.20	7.8	340	2.28%
2024/07/23	4	10.50	0.6	10.53	10.45	3.4	383	0.88%
2024/07/22	2.7	10.65	7.1	10.55	10.45	-4.4	459	-0.95%
2024/07/19	7.3	10.88	2.6	10.81	10.70	4.8	482	0.99%
2024/07/18	1.4	11.02	1	11.10	11.15	0.4	480	0.09%
2024/07/17	2	11.13	0	0.00	11.10	2	477	0.43%
2024/07/16	1.5	11.11	2	11.20	11.05	-0.5	477	-0.11%
2024/07/15	0.2	11.08	8.1	11.14	11.10	-7.9	475	-1.65%
2024/07/12	1.6	10.85	8.1	11.14	10.80	-6.5	473	-1.37%
2024/07/11	3.1	10.79	3.1	10.69	10.65	0.1	467	0.01%
2024/07/10	5.3	10.84	1	10.90	10.85	4.3	467	0.92%
2024/07/09	2.1	11.07	0	0.00	10.85	2.1	465	0.45%
2024/07/08	2.7	11.12	0.3	11.10	11.10	2.4	463	0.52%
2024/07/05	0.4	10.81	5.5	10.80	11.00	-5.1	459	-1.12%
2024/07/04	1.7	10.76	0	0.00	10.80	1.7	457	0.37%
2024/07/03	3.6	10.77	0.1	10.76	10.70	3.5	457	0.77%
2024/07/02	5.7	10.71	1.5	10.77	10.70	4.3	457	0.94%
2024/07/01	2.7	10.86	0	0.00	10.80	2.7	455	0.60%
2024/06/28	0.2	10.80	2.3	10.75	10.80	-2	456	-0.44%
2024/06/27	1.2	10.76	1.3	10.68	10.65	-0.1	455	-0.03%
2024/06/26	1.4	10.82	0.2	10.85	10.80	1.2	458	0.26%
2024/06/25	0.3	10.85	0.1	10.80	10.80	0.3	458	0.06%
2024/06/24	0.1	10.75	2.3	10.71	10.80	-2.2	458	-0.48%
2024/06/21	3	10.81	0	0.00	10.75	3	457	0.66%
2024/06/20	0.6	10.86	1.1	10.80	10.85	-0.5	456	-0.10%
2024/06/19	5.8	10.83	0	0.00	10.75	5.8	455	1.28%
2024/06/18	1.6	10.99	2.3	11.03	10.95	-0.7	453	-0.17%
2024/06/17	1.3	10.77	2.5	10.82	10.90	-1.1	450	-0.25%
2024/06/14	2.1	10.70	2.4	10.73	10.75	-0.3	449	-0.07%
2024/06/13	0.3	10.93	0.6	10.95	10.80	-0.2	449	-0.05%
2024/06/12	1.4	10.76	1.2	10.99	10.90	0.2	451	0.05%
2024/06/11	1.8	10.88	1	10.95	10.90	0.8	451	0.19%
2024/06/07	1.4	10.90	12	10.88	11.10	-10.6	452	-2.35%
2024/06/06	1.3	10.87	0	0.00	10.90	1.3	453	0.28%
2024/06/05	5.4	10.89	4	10.91	11.00	1.4	454	0.30%
2024/06/04	2	11.03	19.4	10.92	10.95	-17.4	455	-3.82%
2024/06/03	0.6	11.19	2.6	11.11	11.05	-2	453	-0.44%
2024/05/31	0.7	11.02	10.1	11.15	11.20	-9.4	451	-2.08%
2024/05/30	3.4	11.07	11	10.92	11.00	-7.7	450	-1.70%
2024/05/29	2.1	11.00	2.4	11.18	11.20	-0.3	449	-0.07%
2024/05/28	4.2	10.95	12.3	10.86	11.20	-8.1	446	-1.82%
2024/05/27	1.6	10.63	2	10.63	10.65	-0.4	440	-0.08%
2024/05/24	9.3	10.64	37	10.64	10.60	-27.7	436	-6.34%
2024/05/23	14.6	11.17	8.3	11.10	10.95	6.3	427	1.48%
2024/05/22	37.4	11.35	3	11.40	11.40	34.4	423	8.13%
2024/05/21	7.2	11.32	1.1	11.15	11.35	6.1	419	1.46%
2024/05/20	4.9	11.36	0.5	11.25	11.25	4.4	417	1.05%
2024/05/17	2.4	11.41	1.5	11.27	11.25	0.9	413	0.23%
2024/05/16	3.4	11.36	0.1	11.25	11.15	3.3	412	0.80%
2024/05/15	10.5	11.39	2.3	11.27	11.25	8.2	409	2.01%
2024/05/14	2.6	11.54	2	11.33	11.40	0.6	404	0.15%
2024/05/13	4.1	10.68	0	0.00	10.95	4.1	394	1.05%
2024/05/10	0.4	10.95	0.6	10.95	10.85	-0.2	390	-0.04%
2024/05/09	9.6	11.22	0.3	11.35	10.90	9.4	387	2.42%
2024/05/08	1.5	11.35	13.7	10.89	11.45	-12.2	382	-3.18%
2024/05/07	2.1	11.02	3.1	11.05	10.85	-1	376	-0.27%
2024/05/06	15.6	11.49	27.1	11.15	11.10	-11.5	368	-3.13%
2024/05/03	13.8	11.69	16.4	11.68	11.55	-2.6	351	-0.73%
2024/05/02	43.6	12.19	25.5	11.93	12.25	18	330	5.45%
2024/04/30	56.9	11.92	151.1	11.47	12.20	-94.2	297	-31.68%	大賣/
2024/04/29	129.6	11.23	16.7	11.32	11.10	112.9	251	44.99%	大買/鉅額交易
2024/04/26	78.9	11.80	25.5	11.86	11.90	53.4	203	26.17%
2024/04/25	4.9	10.08	6.7	10.52	10.85	-1.8	124	-1.44%
2024/04/24	0.3	9.89	2	9.88	9.90	-1.7	98	-1.69%
2024/04/23	1.3	9.80	0.1	9.85	9.76	1.2	102	1.18%
2024/04/22	0.3	9.84	2	9.81	9.80	-1.7	106	-1.62%
2024/04/19	4.8	9.63	1	9.60	9.57	3.8	107	3.52%
2024/04/18	4.2	9.77	2.2	9.75	9.71	2	106	1.90%
2024/04/17	6.5	9.84	1.6	9.83	9.80	4.9	105	4.62%
2024/04/16	3.3	9.88	2	9.82	9.81	1.3	105	1.19%
2024/04/15	1.2	9.94	0	0.00	9.94	1.2	105	1.17%
2024/04/12	6.1	9.88	2	9.90	9.84	4.2	105	3.92%
2024/04/11	3.7	9.90	0	9.90	9.91	3.7	106	3.49%
2024/04/10	0.8	9.99	6.5	9.96	9.93	-5.7	105	-5.43%
2024/04/09	0.8	9.96	2.7	9.97	9.98	-1.9	105	-1.84%
2024/04/08	1.5	9.88	3.4	9.89	9.93	-1.9	105	-1.83%
2024/04/03	3.2	9.77	2.3	9.80	9.84	0.9	104	0.84%
2024/04/02	1.2	9.82	0.1	9.83	9.80	1.1	105	1.08%
2024/04/01	5.1	9.76	3.2	9.77	9.77	1.9	104	1.82%
2024/03/29	1.9	9.65	0.4	9.65	9.77	1.5	104	1.44%
2024/03/28	4.5	9.49	1.2	9.51	9.62	3.3	100	3.26%
2024/03/27	6.4	9.42	1	9.43	9.58	5.4	98	5.46%
2024/03/26	1.5	9.39	0	0.00	9.41	1.5	99	1.52%
2024/03/25	3.2	9.40	0	0.00	9.37	3.2	101	3.20%
2024/03/22	9.6	9.47	1	9.49	9.35	8.6	100	8.51%
2024/03/21	5.7	9.50	0.5	9.53	9.45	5.2	101	5.14%
2024/03/20	2.4	9.52	0.4	9.53	9.46	2	103	1.93%
2024/03/19	4.6	9.55	2.5	9.55	9.50	2.1	104	2.01%
2024/03/18	12.2	9.62	1.1	9.65	9.60	11.1	104	10.60%
2024/03/15	29.6	9.57	4.8	9.63	9.60	24.7	108	22.79%
2024/03/14	5.7	9.51	0.5	9.55	9.51	5.2	106	4.88%
2024/03/13	12.2	9.59	2	9.68	9.53	10.2	107	9.56%
2024/03/12	7.3	9.81	5.4	9.84	9.72	1.9	104	1.78%
2024/03/11	1.8	9.82	0.4	9.86	9.77	1.4	103	1.34%
2024/03/08	9.3	9.75	0.2	9.80	9.85	9.1	101	8.93%
2024/03/07	6.8	9.87	1.1	9.88	9.84	5.7	100	5.70%
2024/03/06	3.9	9.86	4.7	9.84	9.89	-0.8	100	-0.83%
2024/03/05	3.1	9.86	0.5	9.86	9.81	2.6	99	2.60%
2024/03/04	9	9.85	3.2	9.85	9.80	5.8	99	5.84%
2024/03/01	2.3	9.82	2.3	9.80	9.80	0	99	0.00%
2024/02/29	5.3	9.82	1.9	9.83	9.76	3.4	99	3.40%
2024/02/27	5.1	9.83	0.1	9.84	9.75	5.1	99	5.08%
2024/02/26	2.2	9.94	12	9.83	9.85	-9.8	100	-9.79%
2024/02/23	14.5	9.86	3.7	9.87	9.82	10.9	101	10.70%
2024/02/22	3.1	9.91	0.2	9.95	9.92	2.9	101	2.88%
2024/02/21	18.7	9.92	0.9	9.94	9.90	17.8	101	17.43%
2024/02/20	19.4	9.89	2.3	9.89	9.86	17.2	101	16.84%
2024/02/19	8.2	9.70	1	9.67	9.93	7.1	100	7.11%
2024/02/16	0.7	9.60	1.1	9.54	9.56	-0.4	96	-0.40%
2024/02/15	1.6	9.55	0.1	9.54	9.51	1.5	96	1.51%
2024/02/05	9.9	9.51	2.1	9.52	9.47	7.9	99	7.92%
2024/02/02	3.7	9.59	2.1	9.54	9.54	1.5	100	1.53%
2024/02/01	0.9	9.58	4	9.50	9.56	-3.1	99	-3.15%
2024/01/31	4.9	9.50	1	9.48	9.44	4	101	3.90%
2024/01/30	7.3	9.46	3	9.49	9.50	4.3	103	4.13%
2024/01/29	3.1	9.45	1	9.49	9.50	2.1	102	2.03%
2024/01/26	1.4	9.36	0	9.43	9.40	1.4	103	1.33%
2024/01/25	2.8	9.41	0	0.00	9.38	2.8	103	2.66%
2024/01/24	13.8	9.38	3	9.40	9.35	10.8	103	10.40%
2024/01/23	1.8	9.42	0	0.00	9.40	1.8	102	1.73%
2024/01/22	1.1	9.41	0	0.00	9.35	1.1	103	1.03%
2024/01/19	1.6	9.25	0.5	9.33	9.26	1.1	102	1.08%
2024/01/18	3.7	9.31	0	0.00	9.24	3.7	102	3.63%
2024/01/17	10.9	9.41	10.7	9.28	9.21	0.2	102	0.15%
2024/01/16	15.3	9.61	0.8	9.60	9.51	14.5	97	14.84%
2024/01/15	7.1	9.81	2.9	9.81	9.80	4.2	93	4.50%
2024/01/12	2	9.89	1.1	9.86	9.82	0.9	93	0.95%
2024/01/11	3	9.85	0.6	9.86	9.88	2.4	93	2.62%
2024/01/10	6.4	9.84	0.3	9.90	9.85	6.1	92	6.63%
2024/01/09	5.7	9.89	0.5	9.92	9.85	5.1	92	5.55%
2024/01/08	2.6	9.95	0.8	9.93	9.88	1.8	91	1.92%
2024/01/05	7.5	9.89	1	9.89	9.89	6.5	92	7.05%
2024/01/04	3.9	9.89	0.7	9.91	9.81	3.3	92	3.57%
2024/01/03	6.6	9.91	1.2	9.95	9.86	5.4	91	5.87%
2024/01/02	0.8	10.07	0	0.00	10.00	0.8	89	0.93%
2023/12/29	6.2	10.00	0	0.00	10.10	6.2	88	6.99%
2023/12/28	1.8	10.01	0	10.10	10.00	1.8	87	2.03%
2023/12/27	2	10.02	0.2	10.05	10.00	1.8	85	2.09%
2023/12/26	0.6	10.04	1	10.00	10.10	-0.4	85	-0.45%
2023/12/25	0.4	10.05	0.2	10.07	10.05	0.2	84	0.20%
2023/12/22	0.4	10.01	1.6	10.00	10.00	-1.2	84	-1.42%
2023/12/21	0.8	10.10	1	10.05	10.10	-0.3	84	-0.31%
2023/12/20	0.7	10.10	1	10.05	10.05	-0.3	81	-0.32%
2023/12/19	0.1	10.04	1	9.99	9.99	-0.9	83	-1.11%
2023/12/18	2.8	10.01	1	10.00	10.05	1.8	92	1.92%
2023/12/15	0.7	10.07	0	0.00	10.10	0.7	95	0.77%
2023/12/14	0.3	10.06	0	0.00	10.05	0.3	92	0.29%
2023/12/13	1.7	10.02	0.2	10.10	10.05	1.5	91	1.62%
2023/12/12	0.1	10.03	0.3	10.05	10.05	-0.3	89	-0.29%
2023/12/11	0.7	10.00	1.9	9.99	10.00	-1.1	85	-1.34%
2023/12/08	5.8	9.99	9	9.99	9.99	-3.2	85	-3.79%
2023/12/07	1.2	10.02	0	0.00	10.00	1.2	85	1.35%
2023/12/06	0.6	10.09	0	10.00	10.00	0.5	84	0.64%
2023/12/05	6.3	10.00	2.3	10.00	10.00	4.1	83	4.89%
2023/12/04	0.5	10.06	0	10.10	10.05	0.5	83	0.60%
2023/12/01	10.7	10.10	3.1	10.05	10.10	7.6	84	9.00%
2023/11/30	2.5	10.12	0	0.00	10.10	2.5	84	2.89%
2023/11/29	0.5	10.03	2	10.13	10.10	-1.5	87	-1.75%
2023/11/28	0.4	10.02	1	10.00	10.05	-0.6	88	-0.64%
2023/11/27	0.1	10.05	1	10.00	10.00	-0.9	87	-1.01%
2023/11/24	7.5	9.99	1	10.00	10.00	6.5	87	7.47%
2023/11/22	3.2	10.00	0	10.05	10.00	3.1	85	3.66%
2023/11/21	1.5	10.08	2	10.05	10.05	-0.6	85	-0.64%
2023/11/20	0.2	10.10	2	10.10	10.20	-1.8	84	-2.13%
2023/11/17	0.2	10.10	0	0.00	10.05	0.2	83	0.20%
2023/11/16	0.2	10.08	0	0.00	10.05	0.2	82	0.22%
2023/11/15	0.4	10.20	0.5	10.20	10.10	-0.1	83	-0.12%
2023/11/14	8	10.20	1.6	10.17	10.25	6.4	85	7.52%
2023/11/13	2.4	9.99	3.1	10.20	10.20	-0.7	83	-0.78%
2023/11/10	0.3	10.04	32.6	9.99	10.05	-32.3	79	-40.49%
2023/11/09	0.4	10.08	0	10.13	10.05	0.3	78	0.42%
2023/11/08	33.4	10.12	0.1	10.10	10.00	33.3	78	42.38%
2023/11/07	0.4	9.90	1.1	9.87	10.00	-0.7	75	-0.96%
2023/11/03	0.3	9.85	0	0.00	9.85	0.3	75	0.40%
2023/11/02	1.5	9.81	5	9.84	9.82	-3.5	74	-4.71%
2023/11/01	0	9.84	0.1	9.85	9.82	-0.1	74	-0.11%
2023/10/31	0.1	9.88	0	0.00	9.81	0.1	74	0.12%
2023/10/30	0.8	9.87	0.1	9.90	9.81	0.7	74	0.94%
2023/10/26	0.8	9.87	0	0.00	9.78	0.8	75	1.06%
2023/10/25	0	9.90	0	0.00	9.85	0	76	0.03%
2023/10/24	0.2	9.86	0	0.00	9.84	0.2	78	0.24%
2023/10/23	0.6	9.77	0	0.00	9.85	0.6	79	0.70%
2023/10/20	0.1	9.79	0.9	9.86	9.72	-0.8	80	-0.96%
2023/10/19	0	9.86	0	0.00	9.72	0	80	0.06%
2023/10/18	0.2	9.85	3.1	9.83	9.80	-2.9	80	-3.58%
2023/10/17	0.3	9.85	0.6	9.84	9.88	-0.2	82	-0.29%
2023/10/16	0.8	9.80	0.1	9.81	9.85	0.7	86	0.82%
2023/10/13	0.6	9.87	0.6	9.86	9.80	0	86	0.01%
2023/10/12	1.1	9.86	1	9.86	9.89	0.1	88	0.13%
2023/10/11	0.6	9.83	0.1	9.84	9.80	0.6	91	0.63%
2023/10/06	1.4	9.78	1	9.74	9.73	0.4	98	0.39%
2023/10/05	0.4	9.79	0	0.00	9.86	0.4	103	0.41%
2023/10/04	0.3	9.78	0	9.79	9.73	0.3	103	0.26%
2023/10/03	0.2	9.81	0.4	9.80	9.80	-0.2	106	-0.23%
2023/10/02	1.4	9.76	2	9.77	9.82	-0.7	111	-0.59%
2023/09/28	0.1	9.74	1	9.81	9.80	-0.9	115	-0.78%
2023/09/26	0.1	9.49	1	9.67	9.67	-0.9	118	-0.74%
2023/09/25	0	9.79	0	0.00	9.69	0	122	0.01%
2023/09/22	1	9.67	0.2	9.66	9.69	0.8	122	0.67%
2023/09/21	2.1	9.71	2.4	9.71	9.67	-0.3	123	-0.26%
2023/09/20	4.5	10.01	27.4	10.00	10.00	-22.9	120	-18.95%
2023/09/19	5.1	9.99	0.6	9.79	10.05	4.4	114	3.88%
2023/09/18	0.5	9.71	1.3	9.71	9.70	-0.8	110	-0.72%
2023/09/15	0	9.70	1.2	9.70	9.71	-1.2	113	-1.03%
2023/09/14	1.2	9.68	0	0.00	9.68	1.2	115	1.01%
2023/09/13	5	9.65	0.8	9.69	9.69	4.3	116	3.67%
2023/09/12	1.3	9.74	0	0.00	9.69	1.3	116	1.08%
2023/09/11	3.2	9.70	1.5	9.69	9.66	1.7	118	1.46%
2023/09/08	0.5	9.61	0.2	9.58	9.62	0.3	117	0.28%
2023/09/07	2.6	9.61	8	9.57	9.57	-5.4	121	-4.48%
2023/09/06	0.5	9.76	0	9.71	9.62	0.5	121	0.38%
2023/09/05	1.1	9.72	0	9.76	9.66	1.1	122	0.90%
2023/09/04	1.5	9.77	48	9.65	9.76	-46.5	122	-38.04%
2023/09/01	28.3	9.63	1.7	9.65	9.75	26.6	121	21.86%
2023/08/31	0.1	9.40	0	0.00	9.47	0.1	119	0.10%
2023/08/30	0.3	9.41	0	9.38	9.39	0.3	118	0.22%
2023/08/29	0.3	9.34	0.1	9.32	9.36	0.2	118	0.16%
2023/08/28	0.3	9.37	0	9.31	9.31	0.3	118	0.23%
2023/08/25	1.4	9.28	1.1	9.30	9.31	0.2	119	0.19%
2023/08/24	1	9.32	0	0.00	9.33	1	119	0.88%
2023/08/23	0.5	9.35	1.1	9.30	9.30	-0.5	118	-0.44%
2023/08/22	0.1	9.35	0.2	9.35	9.40	-0.1	122	-0.06%
2023/08/21	0.3	9.35	0.5	9.34	9.38	-0.2	123	-0.18%
2023/08/18	0.5	9.34	1	9.33	9.33	-0.5	124	-0.44%
2023/08/17	7	9.47	0.2	9.45	9.28	6.8	122	5.59%
2023/08/16	0.7	9.31	0	9.30	9.21	0.6	120	0.54%
2023/08/15	0.3	9.34	0.2	9.38	9.27	0.1	121	0.06%
2023/08/14	1	9.40	0.7	9.41	9.25	0.2	121	0.20%
2023/08/11	0.1	9.41	0	0.00	9.34	0.1	121	0.04%
2023/08/10	1.2	9.39	0	0.00	9.31	1.2	122	0.97%
2023/08/09	1.7	9.43	1	9.45	9.45	0.7	121	0.54%
2023/08/08	7.2	9.45	1.4	9.45	9.47	5.8	122	4.75%
2023/08/07	0.5	9.49	0	9.50	9.48	0.4	122	0.36%
2023/08/04	0.1	9.50	0	0.00	9.48	0.1	122	0.11%
2023/08/02	0.3	9.49	2	9.46	9.49	-1.7	124	-1.35%
2023/08/01	0.3	9.53	0.2	9.52	9.50	0.1	124	0.04%
2023/07/31	6.2	9.50	4	9.49	9.49	2.2	124	1.74%
2023/07/28	0.3	9.42	2.1	9.33	9.55	-1.8	123	-1.42%
2023/07/27	0.6	9.25	1.2	9.19	9.26	-0.6	122	-0.49%
2023/07/26	1.4	9.18	1	9.15	9.17	0.4	123	0.36%
2023/07/25	0.9	9.24	1.5	9.22	9.18	-0.7	121	-0.54%
2023/07/24	1.5	9.27	3.4	9.24	9.22	-1.9	120	-1.61%
2023/07/21	2.4	9.45	0.2	9.47	9.44	2.2	119	1.84%
2023/07/20	1.3	9.49	0.4	9.45	9.42	0.9	119	0.78%
2023/07/19	3.7	9.63	0.2	9.73	9.40	3.6	119	2.96%
2023/07/18	0.7	9.91	5	9.93	9.71	-4.3	117	-3.63%
2023/07/17	0.4	9.96	1.2	9.99	9.91	-0.8	114	-0.70%
2023/07/14	2.8	9.96	10	9.98	9.90	-7.2	114	-6.25%
2023/07/13	2.4	10.08	3.1	9.95	10.05	-0.7	114	-0.61%
2023/07/12	1.1	9.99	5.5	10.01	10.10	-4.4	111	-3.95%
2023/07/11	1.4	9.86	3.6	9.87	9.92	-2.3	106	-2.14%
2023/07/10	2.8	9.56	0	0.00	9.64	2.8	102	2.74%
2023/07/07	4	9.48	2.1	9.52	9.65	1.9	101	1.90%
2023/07/06	4.6	9.62	1.1	9.62	9.46	3.5	99	3.47%
2023/07/05	1.2	9.44	1.1	9.51	9.70	0.1	94	0.11%
2023/07/04	3.2	9.36	2.2	9.32	9.40	1	90	1.08%
2023/07/03	1.1	9.13	2.5	9.26	9.32	-1.4	89	-1.58%
2023/06/30	1.5	9.16	1	9.12	9.13	0.5	85	0.61%
2023/06/29	1.6	9.11	0.7	9.14	9.10	1	84	1.15%
2023/06/28	2.3	9.17	0.1	9.17	9.10	2.2	83	2.61%
2023/06/27	2	9.17	0.1	9.09	9.17	1.9	82	2.34%
2023/06/26	3.6	9.09	1.1	9.10	9.10	2.5	80	3.15%
2023/06/21	2.8	9.10	1.5	9.13	9.13	1.3	78	1.71%
2023/06/20	3.2	9.12	0	0.00	9.13	3.2	75	4.26%
2023/06/19	10.5	9.09	1.1	9.08	9.12	9.4	73	12.79%
2023/06/16	10.1	9.09	0.3	9.12	9.08	9.9	73	13.51%
2023/06/15	1.6	9.06	0.5	9.10	9.09	1.1	72	1.48%
2023/06/14	2.6	9.05	1.7	9.08	9.06	0.8	70	1.17%
2023/06/13	2.8	9.06	0.2	9.10	9.04	2.5	70	3.60%
2023/06/12	1.8	9.12	0.4	9.12	9.08	1.4	69	2.01%
2023/06/09	0.6	9.10	4	9.07	9.05	-3.4	68	-4.90%
2023/06/08	4.5	9.06	1.3	9.09	9.07	3.1	68	4.59%
2023/06/07	2.3	9.04	0.6	9.05	9.06	1.7	68	2.41%
2023/06/06	7.3	9.03	1.5	9.06	9.00	5.8	71	8.07%
2023/06/05	4.4	9.09	0.2	9.11	9.03	4.2	71	5.98%
2023/06/02	2	9.09	0.1	9.10	9.05	1.9	70	2.70%
2023/06/01	1.7	9.02	0	0.00	9.02	1.7	71	2.40%
2023/05/31	4.7	9.00	2	8.96	9.05	2.7	71	3.78%
2023/05/30	0.2	9.07	0	0.00	9.05	0.2	70	0.23%
2023/05/29	3.7	9.02	1.5	9.05	9.03	2.2	70	3.18%
2023/05/26	3	9.04	0.3	9.07	9.00	2.7	70	3.79%
2023/05/25	3.7	9.08	1.2	9.10	9.05	2.5	66	3.76%
2023/05/24	8.1	9.10	2.4	9.10	9.07	5.7	67	8.56%
2023/05/23	1.7	9.11	1.2	9.05	9.07	0.4	65	0.68%
2023/05/22	14.1	9.05	0.6	9.08	9.03	13.5	66	20.36%
2023/05/19	3.2	9.05	0	0.00	9.00	3.2	65	4.95%
2023/05/18	9.7	9.01	3	9.04	9.04	6.7	64	10.34%
2023/05/17	1.4	9.05	0	0.00	9.04	1.4	63	2.17%
2023/05/16	0.6	9.02	0	0.00	9.00	0.6	63	0.93%
2023/05/15	2.5	9.03	0	9.01	9.00	2.5	63	3.89%
2023/05/12	1.8	9.03	0.5	9.02	9.04	1.3	63	2.12%
2023/05/11	1.8	9.03	0.5	9.02	9.00	1.3	61	2.19%
2023/05/10	4.6	9.05	0.5	9.05	9.03	4	61	6.56%
2023/05/09	23.2	9.05	6.2	9.06	9.08	17	61	27.85%
2023/05/08	3.8	9.02	0	0.00	9.03	3.8	59	6.42%
2023/05/05	1.1	9.07	0.1	9.06	9.02	1	59	1.74%
2023/05/04	1.2	9.02	0	0.00	9.04	1.2	60	1.97%
2023/05/03	2.9	9.04	0	0.00	9.00	2.9	61	4.63%
2023/05/02	4.6	8.90	1	9.03	9.06	3.6	61	5.78%
2023/04/28	1.7	8.99	0.5	9.00	9.02	1.2	60	2.00%
2023/04/27	7.2	8.95	1.5	8.99	8.98	5.7	60	9.36%
2023/04/26	0.5	9.06	0.2	9.10	9.00	0.3	59	0.48%
2023/04/25	2	9.06	0.9	9.07	9.00	1.1	59	1.83%
2023/04/24	0.7	9.14	0.2	9.09	9.04	0.5	59	0.83%
2023/04/21	1.7	9.08	0.2	9.13	9.07	1.6	58	2.69%
2023/04/20	0.2	9.11	0.1	9.10	9.06	0.1	58	0.11%
2023/04/19	2.6	9.10	0.3	9.16	9.08	2.3	58	3.96%
2023/04/18	1.5	9.12	0.2	9.10	9.08	1.3	58	2.13%
2023/04/17	4.1	9.09	0	0.00	9.05	4.1	56	7.25%
2023/04/14	3.6	9.04	0.5	9.10	9.11	3.1	56	5.44%
2023/04/13	2.3	9.06	1.1	9.09	9.06	1.2	55	2.13%
2023/04/12	1.1	9.04	13.3	9.00	9.06	-12.2	54	-22.39%
2023/04/11	1.5	8.98	3.3	9.02	9.00	-1.8	54	-3.29%
2023/04/10	7	9.01	2.4	9.05	9.00	4.6	54	8.50%
2023/04/07	3	9.06	3.3	9.03	9.01	-0.3	53	-0.55%
2023/04/06	18.1	8.96	0.7	9.08	8.95	17.4	53	32.38%
2023/03/31	2.6	8.88	1.6	8.89	8.85	1	52	1.81%
2023/03/30	0.1	8.87	0.6	8.87	8.86	-0.5	54	-0.92%
2023/03/29	0.4	8.87	2.2	8.86	8.85	-1.8	56	-3.16%
2023/03/28	4.3	8.77	3.9	8.83	8.80	0.3	57	0.56%
2023/03/27	3.7	8.85	2.2	8.87	8.88	1.5	58	2.53%
2023/03/24	8.8	8.84	7.3	8.88	8.89	1.5	58	2.49%
2023/03/23	0.3	8.91	1.3	8.91	8.92	-1.1	58	-1.84%
2023/03/22	5.4	8.86	1.3	8.86	8.85	4.1	58	7.05%
2023/03/21	7.6	8.83	3.1	8.87	8.75	4.5	58	7.78%
2023/03/20	1.1	8.91	13	8.91	8.85	-11.9	56	-21.07%
2023/03/17	3.2	8.89	1.3	8.93	8.85	1.9	56	3.40%
2023/03/16	0.4	8.90	1.6	8.82	8.80	-1.2	56	-2.07%
2023/03/15	2.6	8.92	0	0.00	8.80	2.6	56	4.63%
2023/03/14	3	8.85	7	8.79	8.85	-4	54	-7.27%
2023/03/13	12.8	8.94	0	0.00	8.85	12.8	54	23.34%
2023/03/10	7.3	9.14	6.9	9.13	9.08	0.4	53	0.80%
2023/03/09	19.9	9.01	2.9	9.15	9.15	17	53	31.52%
2023/03/08	0.4	8.81	0.2	8.80	8.73	0.2	51	0.38%
2023/03/07	3.7	8.74	0.6	8.76	8.73	3.2	51	6.14%
2023/03/06	1.8	8.74	1.4	8.73	8.72	0.4	51	0.86%
2023/03/03	5.2	8.63	6.5	8.64	8.68	-1.3	50	-2.57%
2023/03/02	3	8.64	0.9	8.66	8.60	2.1	49	4.20%
2023/03/01	11.2	8.63	0.6	8.77	8.62	10.6	50	20.94%
2023/02/24	2.1	8.62	4.7	8.61	8.62	-2.7	50	-5.22%
2023/02/23	4.8	8.62	1.7	8.62	8.61	3.1	50	6.19%
2023/02/22	6.8	8.61	1.8	8.62	8.54	5	50	9.94%
2023/02/21	6.5	8.66	2.3	8.66	8.66	4.2	48	8.62%
2023/02/20	1.6	8.65	0.5	8.68	8.67	1.1	50	2.28%
2023/02/17	5.4	8.57	1	8.73	8.60	4.4	49	9.01%
2023/02/16	1.7	8.48	2.9	8.52	8.52	-1.2	49	-2.42%
2023/02/15	9.8	8.47	1.8	8.52	8.46	8	51	15.47%
2023/02/14	5.1	8.53	3.5	8.53	8.48	1.6	51	3.17%
2023/02/13	5.1	8.48	3.1	8.51	8.47	2	52	3.76%
2023/02/10	8.6	8.51	2.7	8.55	8.49	5.9	55	10.66%
2023/02/09	4.2	8.53	1.6	8.58	8.51	2.5	56	4.54%
2023/02/08	6.4	8.53	3	8.58	8.52	3.3	56	5.88%
2023/02/07	3	8.57	0.2	8.66	8.53	2.8	56	4.99%
2023/02/06	3.9	8.57	1.4	8.62	8.53	2.4	56	4.29%
2023/02/03	3.8	8.64	2.3	8.67	8.64	1.4	56	2.53%
2023/02/02	8.1	8.62	1.1	8.72	8.64	7	56	12.44%
2023/02/01	5.8	8.56	38	8.50	8.54	-32.2	55	-58.45%
2023/01/31	1.5	8.42	6.1	8.34	8.35	-4.5	53	-8.43%
2023/01/30	0.1	8.46	2	8.38	8.33	-1.9	54	-3.41%
2023/01/16	1.4	8.29	0.1	8.25	8.26	1.3	54	2.40%
2023/01/13	0.3	8.36	0	8.41	8.38	0.2	54	0.45%
2023/01/12	0.2	8.38	0	0.00	8.32	0.2	56	0.39%
2023/01/11	0.4	8.38	0	0.00	8.37	0.4	56	0.68%
2023/01/10	0.9	8.39	0	0.00	8.33	0.9	56	1.52%
2023/01/09	0.4	8.44	0.3	8.37	8.40	0.2	55	0.29%
2023/01/06	0.9	8.31	3	8.31	8.30	-2.1	56	-3.64%
2023/01/05	1.1	8.30	0	0.00	8.28	1.1	59	1.87%
2023/01/04	1.2	8.22	0	0.00	8.30	1.2	59	2.01%
2023/01/03	1.3	8.27	0	0.00	8.20	1.3	67	1.96%
2022/12/29	1.4	8.26	0	0.00	8.22	1.4	68	2.09%
2022/12/28	1.6	8.39	0.2	8.38	8.28	1.4	69	2.00%
2022/12/27	0.6	8.39	0	0.00	8.38	0.6	69	0.80%
2022/12/26	0.2	8.40	0	0.00	8.40	0.2	70	0.33%
2022/12/23	0.6	8.46	0.9	8.53	8.37	-0.2	70	-0.35%
2022/12/22	0.4	8.58	0.4	8.59	8.50	0	70	0.03%
2022/12/21	0.4	8.37	2	8.33	8.65	-1.6	72	-2.19%
2022/12/20	0.9	8.37	0	0.00	8.25	0.9	69	1.26%
2022/12/19	2.8	8.44	0.1	8.57	8.30	2.7	72	3.76%
2022/12/16	1.2	8.49	0	0.00	8.30	1.2	71	1.62%
2022/12/15	0.3	8.58	0	8.58	8.52	0.3	72	0.37%
2022/12/14	0.3	8.61	0	0.00	8.56	0.3	74	0.35%
2022/12/13	3.5	8.50	0.6	8.51	8.48	2.9	76	3.81%
2022/12/12	0.9	8.57	0	0.00	8.48	0.9	95	0.97%
2022/12/09	2.3	8.56	0	0.00	8.51	2.3	97	2.33%
2022/12/08	0.1	8.63	0	0.00	8.60	0.1	98	0.14%
2022/12/07	3.3	8.59	0.2	8.69	8.51	3.1	99	3.12%
2022/12/06	3.8	8.62	0.3	8.69	8.70	3.5	102	3.39%
2022/12/05	0.1	8.78	1	8.77	8.74	-0.9	105	-0.85%
2022/12/02	0.7	8.63	0.1	8.65	8.59	0.6	105	0.62%
2022/12/01	0.4	8.59	0	0.00	8.65	0.4	106	0.39%
2022/11/30	1.2	8.55	0	0.00	8.50	1.2	107	1.08%
2022/11/29	1.1	8.28	1.3	8.27	8.26	-0.2	111	-0.17%
2022/11/28	0.6	8.24	0.2	8.25	8.24	0.5	113	0.43%
2022/11/25	1.2	8.20	2.3	8.23	8.20	-1.1	116	-0.95%
2022/11/24	2.4	8.20	4.3	8.21	8.23	-1.9	123	-1.51%
2022/11/23	2.6	8.20	0.3	8.30	8.20	2.4	141	1.69%
2022/11/22	0.9	8.29	0.1	8.31	8.20	0.8	143	0.56%
2022/11/21	3.1	8.29	0.5	8.38	8.20	2.6	145	1.80%
2022/11/18	1.4	8.21	0	0.00	8.18	1.4	149	0.95%
2022/11/17	0.2	8.27	0	0.00	8.19	0.2	150	0.14%
2022/11/16	2.1	8.17	0.5	8.26	8.12	1.6	154	1.05%
2022/11/15	2.6	8.26	1	8.20	8.25	1.6	156	1.00%
2022/11/14	1.4	8.20	2.9	8.27	8.27	-1.5	168	-0.86%
2022/11/11	7.6	8.15	6	8.22	8.24	1.6	175	0.89%
2022/11/10	0.2	8.28	0	0.00	8.19	0.2	176	0.12%
2022/11/09	6.9	8.20	1.3	8.24	8.20	5.6	180	3.09%
2022/11/08	10.1	8.20	0	8.20	8.24	10.1	216	4.64%
2022/11/07	3.5	8.37	0.1	8.49	8.35	3.4	216	1.57%
2022/11/04	1.6	8.18	0.4	8.20	8.49	1.2	221	0.56%
2022/11/03	1.1	8.18	0	0.00	8.18	1.1	237	0.47%
2022/11/02	0.9	8.23	0	0.00	8.19	0.9	252	0.35%
2022/11/01	0.3	8.26	0	0.00	8.16	0.3	265	0.12%
2022/10/31	0.3	8.20	0	0.00	8.15	0.3	277	0.10%
2022/10/28	2.1	8.19	0.2	8.22	8.15	1.9	285	0.66%
2022/10/27	0.4	8.17	2	8.24	8.23	-1.6	287	-0.56%
2022/10/26	0.4	8.22	0.1	8.19	8.15	0.3	289	0.10%
2022/10/25	0.5	8.17	0.2	8.20	8.19	0.3	291	0.10%
2022/10/24	0.1	8.12	0.2	8.13	8.16	-0.1	291	-0.03%
2022/10/21	2.1	8.11	0	0.00	8.03	2.1	293	0.70%
2022/10/20	2	8.11	1	8.17	8.02	1	294	0.35%
2022/10/19	1.7	8.19	0	0.00	8.17	1.7	295	0.58%
2022/10/18	0.3	8.22	0	0.00	8.24	0.3	295	0.09%
2022/10/17	4.4	8.18	1.1	8.38	8.15	3.2	297	1.08%
2022/10/14	8.7	8.22	1.2	8.25	8.18	7.5	301	2.47%
2022/10/13	12.8	8.00	3.4	8.01	7.88	9.4	300	3.13%
2022/10/12	3.2	8.27	0	0.00	8.19	3.2	299	1.07%
2022/10/11	2.9	8.41	2	8.18	8.18	0.9	304	0.31%
2022/10/07	1.2	8.53	0	0.00	8.52	1.2	297	0.40%
2022/10/06	2.3	8.50	0	0.00	8.55	2.3	301	0.77%
2022/10/05	3.1	8.55	21.9	8.52	8.51	-18.9	304	-6.20%
2022/10/04	0.4	8.62	0	0.00	8.60	0.4	310	0.12%
2022/10/03	0.5	8.65	0	0.00	8.57	0.5	313	0.16%
2022/09/30	0.1	8.62	0	0.00	8.56	0.1	315	0.02%
2022/09/29	1.2	8.58	0.5	8.64	8.62	0.7	317	0.21%
2022/09/28	7.3	8.55	3.7	8.53	8.58	3.6	319	1.14%
2022/09/27	0.3	8.87	0	0.00	8.74	0.3	319	0.10%
2022/09/26	11.5	8.92	1.1	8.82	8.87	10.4	321	3.25%
2022/09/23	0.1	9.02	0.5	9.04	9.05	-0.4	330	-0.13%
2022/09/22	0.5	9.01	0	0.00	9.05	0.5	335	0.14%
2022/09/21	13.5	9.02	0	9.08	9.00	13.5	339	3.98%
2022/09/19	2.8	9.02	2.9	9.04	9.02	-0.1	346	-0.04%
2022/09/16	4.3	9.06	0.5	9.15	9.06	3.7	336	1.11%
2022/09/15	3.3	9.16	0	0.00	9.11	3.3	344	0.95%
2022/09/14	0.9	9.20	0	0.00	9.14	0.9	351	0.25%
2022/09/13	0.3	9.25	4	9.30	9.20	-3.7	360	-1.02%
2022/09/12	0.8	9.32	2	9.30	9.28	-1.2	365	-0.33%
2022/09/08	0.1	9.48	0	0.00	9.32	0.1	368	0.03%
2022/09/07	1.2	9.27	2.3	9.31	9.32	-1.1	386	-0.28%
2022/09/06	1.3	9.42	2	9.35	9.30	-0.7	400	-0.18%
2022/09/05	2.6	9.47	0	0.00	9.40	2.6	403	0.64%
2022/09/02	0.3	9.51	0	0.00	9.47	0.3	404	0.06%
2022/09/01	0.7	9.58	0.1	9.56	9.60	0.6	409	0.14%
2022/08/31	2.3	9.71	1	9.78	9.75	1.3	417	0.30%
2022/08/30	0	9.55	15.6	9.45	9.52	-15.6	428	-3.63%
2022/08/29	3.5	9.12	2	9.27	9.26	1.5	425	0.36%
2022/08/26	0.3	9.35	0	0.00	9.32	0.3	453	0.07%
2022/08/25	3.3	9.16	0	0.00	9.18	3.3	611	0.54%
2022/08/24	2.8	9.16	2.1	9.16	9.12	0.7	705	0.10%
2022/08/23	2.8	9.11	0	0.00	9.14	2.8	728	0.38%
2022/08/22	0.1	9.22	0	0.00	9.21	0.1	732	0.02%
2022/08/19	1.1	9.16	500	9.10	9.15	-499	731	-68.21%	大賣/鉅額交易
2022/08/18	9	9.04	10	9.03	9.04	-1	722	-0.14%
2022/08/17	6.6	9.04	2.8	9.07	9.01	3.8	716	0.53%
2022/08/16	4.8	9.10	32	9.09	9.07	-27.2	713	-3.81%
2022/08/15	56.3	8.94	1.6	8.90	9.08	54.7	710	7.70%
2022/08/12	2.4	9.79	8	9.78	9.77	-5.7	674	-0.84%
2022/08/11	0.8	9.70	2	9.77	9.75	-1.2	674	-0.18%
2022/08/10	3.3	9.74	1.2	9.94	9.70	2.1	670	0.31%
2022/08/09	0.1	9.95	0	9.80	9.88	0.1	655	0.01%
2022/08/08	1	9.61	0	0.00	9.68	1	640	0.16%
2022/08/05	0.3	9.65	1	9.59	9.59	-0.8	628	-0.13%
2022/08/04	11.1	9.09	0	0.00	9.20	11.1	625	1.78%
2022/08/03	0.4	9.17	1	9.14	9.13	-0.6	618	-0.09%
2022/08/02	0.9	9.13	0	0.00	9.08	0.9	618	0.14%
2022/08/01	1.1	9.23	1	9.14	9.15	0.1	630	0.01%
2022/07/29	1.4	9.15	2	9.14	9.14	-0.6	632	-0.09%
2022/07/28	0.3	9.21	0	0.00	9.14	0.3	633	0.04%
2022/07/27	18.2	9.28	0	0.00	9.28	18.2	636	2.86%
2022/07/26	0.1	9.20	0	0.00	9.32	0.1	638	0.02%
2022/07/25	11	9.21	10	9.22	9.23	1	637	0.16%
2022/07/22	0	9.37	0	0.00	9.17	0	641	0.00%
2022/07/21	23.2	9.19	1	9.27	9.37	22.2	647	3.42%
2022/07/20	1.3	9.20	0	0.00	9.14	1.3	647	0.20%
2022/07/19	1.3	9.10	0	0.00	9.20	1.3	651	0.19%
2022/07/18	2.3	9.13	13	9.20	9.10	-10.7	654	-1.63%
2022/07/15	0.1	9.27	0	0.00	9.12	0.1	650	0.02%
2022/07/14	2.1	9.19	1	9.19	9.19	1.1	651	0.16%
2022/07/13	0	9.24	2	9.12	9.14	-2	650	-0.31%
2022/07/12	2.3	9.05	0.2	9.15	8.91	2.1	649	0.32%
2022/07/11	11.2	9.53	30	9.53	9.50	-18.8	645	-2.92%
2022/07/08	9	9.76	0	0.00	9.70	9	644	1.40%
2022/07/06	39.1	9.88	1	9.94	9.70	38.1	651	5.85%
2022/07/05	11	9.95	0	0.00	9.93	11	653	1.68%
2022/07/04	42	9.90	2	9.86	9.71	40	656	6.10%
2022/07/01	259	9.88	1.1	9.75	9.66	257.9	656	39.27%	大買/鉅額交易
2022/06/30	83.2	9.93	1	10.00	9.63	82.2	649	12.66%
2022/06/29	30	9.98	1	10.00	10.00	29	644	4.50%
2022/06/28	11	10.10	0	0.00	10.05	11	642	1.71%
2022/06/27	1.3	10.18	3.1	10.18	10.15	-1.8	638	-0.28%
2022/06/24	11	10.05	3	10.23	10.05	8	637	1.25%
2022/06/23	2	10.05	2	10.28	9.98	0	636	0.00%
2022/06/22	1.1	10.06	0	0.00	10.05	1.1	637	0.16%
2022/06/21	27	10.33	28	10.26	10.40	-1	632	-0.16%
2022/06/20	1.2	10.49	3	10.30	9.99	-1.8	627	-0.29%
2022/06/17	1	10.45	5	10.55	10.45	-4	636	-0.63%
2022/06/16	9	10.77	0	0.00	10.65	9	632	1.42%
2022/06/15	5	11.00	19	11.08	11.10	-14	615	-2.28%
2022/06/14	4.1	10.65	0	0.00	10.65	4.1	604	0.69%
2022/06/13	2.1	10.82	4	10.65	10.70	-1.9	611	-0.31%
2022/06/10	4.1	11.22	3	11.18	11.15	1.1	627	0.17%
2022/06/09	3	11.23	45	11.32	11.35	-42	622	-6.74%
2022/06/08	58.2	11.27	166	11.13	11.20	-107.8	614	-17.55%	大賣/鉅額交易
2022/06/07	4.2	10.97	27.1	11.05	10.90	-22.8	597	-3.82%
2022/06/06	118.2	11.76	165	11.60	11.20	-46.9	584	-8.02%	大買/大賣/
2022/06/02	319.1	12.03	382	11.89	11.70	-62.9	557	-11.28%	大買/大賣/
2022/06/01	201	11.67	157.4	11.84	11.95	43.6	402	10.85%	大買/大賣/
2022/05/31	94	10.15	9	10.82	10.90	85	306	27.70%
2022/05/30	203.1	10.00	2	10.00	9.93	201.1	284	70.65%	大買/鉅額交易
2022/05/27	1.2	9.91	2	9.92	9.90	-0.9	276	-0.31%
2022/05/26	6.2	9.96	5	9.93	9.90	1.2	276	0.43%
2022/05/25	0.1	10.00	0.1	9.98	9.94	0	277	-0.01%
2022/05/24	1	9.91	3	9.92	9.89	-2	281	-0.71%
2022/05/23	3.5	9.97	0	0.00	9.95	3.5	282	1.24%
2022/05/19	0.1	9.98	0	0.00	9.88	0.1	292	0.03%
2022/05/17	3	9.97	3	9.94	9.91	0	300	0.00%
2022/05/16	3	9.97	0	0.00	9.97	3	304	0.99%
2022/05/13	0	0.00	0.1	9.89	9.93	-0.1	306	-0.04%
2022/05/12	1.3	9.83	10.1	9.85	9.80	-8.8	310	-2.84%
2022/05/11	1	9.84	0	0.00	9.81	1	304	0.33%
2022/05/10	0.3	9.92	2	9.99	9.99	-1.7	309	-0.55%
2022/05/09	0.2	10.01	0	0.00	9.92	0.2	309	0.05%
2022/05/06	1	10.01	0	0.00	10.00	1	300	0.35%
2022/05/05	0	10.10	1	10.15	10.25	-1	300	-0.33%
2022/05/04	10.2	10.05	0	0.00	10.05	10.2	299	3.40%
2022/05/03	0.2	10.15	1	10.05	10.05	-0.9	304	-0.28%
2022/04/29	1.1	10.14	0	0.00	10.05	1.1	306	0.35%
2022/04/27	2.3	9.93	1	9.99	10.05	1.3	312	0.41%
2022/04/26	0.1	10.53	0	0.00	10.30	0.1	311	0.04%
2022/04/25	0.1	10.94	17	10.66	10.55	-16.9	312	-5.41%
2022/04/22	1.3	10.96	0	0.00	11.00	1.3	309	0.41%
2022/04/21	0	0.00	0.1	11.30	11.05	-0.1	309	-0.03%
2022/04/20	2.1	11.00	0	0.00	11.00	2.1	311	0.66%
2022/04/19	0.1	11.50	0	0.00	11.00	0.1	313	0.02%
2022/04/18	0	0.00	0.1	11.15	11.05	-0.1	313	-0.02%
2022/04/15	0.3	11.08	0	0.00	11.05	0.3	316	0.08%
2022/04/13	0.1	11.28	1	11.30	11.30	-0.9	331	-0.27%
2022/04/11	0	0.00	3	11.12	11.10	-3	335	-0.89%
2022/04/08	1.1	11.20	1	11.25	11.25	0.1	335	0.01%
2022/04/07	2	11.20	0.1	11.45	11.30	1.9	336	0.56%
2022/04/06	0	0.00	0.1	12.00	11.40	-0.1	337	-0.03%
2022/04/01	0	11.30	0	0.00	11.30	0	345	0.00%
2022/03/31	0.1	11.46	2	11.35	11.35	-1.9	360	-0.52%
2022/03/30	0.1	11.40	1.1	11.44	11.40	-1	366	-0.28%
2022/03/29	3.1	11.30	0	0.00	11.30	3.1	369	0.83%
2022/03/28	5.1	11.26	1	11.40	11.25	4.1	372	1.10%
2022/03/25	0.2	11.60	0	0.00	11.50	0.2	372	0.05%
2022/03/24	0.3	11.75	2	11.80	11.75	-1.7	366	-0.46%
2022/03/23	6.3	11.92	0	0.00	11.85	6.3	380	1.65%
2022/03/22	0	0.00	0.3	11.80	12.10	-0.3	385	-0.08%
2022/03/21	0	0.00	0	11.99	12.05	0	375	-0.01%
2022/03/18	0	12.05	0	0.00	11.95	0	384	0.01%
2022/03/17	4	12.10	2	12.15	12.05	2	395	0.51%
2022/03/16	5.4	12.13	29	11.92	12.05	-23.6	396	-5.95%
2022/03/15	33.2	11.96	15	12.02	12.00	18.2	394	4.62%
2022/03/14	1	11.55	0	0.00	11.55	1	385	0.26%
2022/03/11	3	11.50	0	0.00	11.45	3	389	0.77%
2022/03/10	0.3	11.50	0	0.00	11.40	0.3	389	0.08%
2022/03/09	0	11.35	0	0.00	11.30	0	392	0.00%
2022/03/08	1.1	11.14	0	0.00	11.10	1.1	397	0.28%
2022/03/07	0.1	11.75	0	0.00	11.40	0.1	397	0.01%
2022/03/03	2	11.90	0	0.00	11.95	2	400	0.50%
2022/03/02	0	11.80	0	0.00	11.90	0	410	0.01%
2022/02/25	0.1	11.55	0	0.00	11.80	0.1	423	0.01%
2022/02/22	1	11.60	0	0.00	11.65	1	463	0.22%
2022/02/21	1	11.75	2.3	11.82	11.95	-1.3	472	-0.28%
2022/02/17	0.1	11.95	1	11.80	11.80	-0.9	516	-0.18%
2022/02/16	12	11.81	0	0.00	11.65	12	522	2.30%
2022/02/15	0	0.00	1	11.75	11.75	-1	547	-0.18%
2022/02/14	1.1	11.77	0	0.00	11.75	1.1	550	0.20%
2022/02/11	2	12.18	0	0.00	12.10	2	557	0.36%
2022/02/09	1	12.30	4	12.25	12.30	-3	560	-0.54%
2022/02/07	3	11.93	3	12.05	12.10	0	560	0.00%
2022/01/25	1	11.51	0	0.00	11.55	1	569	0.18%
2022/01/24	2	11.75	0	11.90	11.90	2	565	0.35%
2022/01/21	0	0.00	1.4	12.08	12.05	-1.4	563	-0.24%
2022/01/20	1.2	12.17	0.2	12.25	12.15	1	559	0.19%
2022/01/19	2	12.13	0	0.00	12.10	2	557	0.36%
2022/01/18	1	12.50	4	12.30	12.05	-3	553	-0.54%
2022/01/17	1	12.25	0	0.00	12.30	1	551	0.18%
2022/01/14	1	12.10	0	0.00	12.20	1	557	0.18%
2022/01/13	0	0.00	1	12.25	12.30	-1	563	-0.18%
2022/01/12	0.4	12.15	1	12.10	12.15	-0.6	567	-0.10%
2022/01/11	0	0.00	1	12.30	12.15	-1	570	-0.18%
2022/01/07	3	12.33	1	12.20	12.20	2	575	0.35%
2022/01/06	0.3	12.70	13	12.65	12.65	-12.7	562	-2.26%
2022/01/05	2	12.83	4.1	12.80	12.85	-2.1	563	-0.37%
2022/01/04	6	13.05	1	12.95	13.00	5	563	0.89%
2022/01/03	1	12.75	0.4	12.85	12.80	0.6	558	0.11%
2021/12/30	0	0.00	12	12.85	12.85	-12	564	-2.13%
2021/12/28	2.1	12.76	2	13.03	12.75	0.1	569	0.02%
2021/12/27	0	0.00	2	13.00	12.85	-2	580	-0.35%
2021/12/24	2	12.75	1	12.80	12.70	1	620	0.16%
2021/12/23	2	12.85	0	0.00	12.85	2	664	0.31%
2021/12/22	0	0.00	1	13.25	13.00	-1	674	-0.15%
2021/12/21	3	13.07	3	13.05	13.10	0	678	0.00%
2021/12/17	5	13.22	6	13.30	13.05	-1	679	-0.15%
2021/12/16	1	12.70	1	12.85	12.90	0	666	0.00%
2021/12/15	6	12.73	1	12.75	12.75	5	667	0.75%
2021/12/14	0	0.00	3	13.00	12.70	-3	664	-0.45%
2021/12/13	4.2	13.05	5	13.20	13.05	-0.9	657	-0.14%
2021/12/10	0	0.00	0	13.55	13.40	0	649	0.00%
2021/12/09	2	13.43	15	13.59	13.55	-13	646	-2.01%
2021/12/08	0	0.00	23	13.71	13.40	-23	643	-3.57%
2021/12/07	0	0.00	0.5	13.25	13.25	-0.5	629	-0.08%
2021/12/06	3	13.28	1	13.25	13.25	2	629	0.32%
2021/12/03	3	13.15	5	13.15	13.25	-2	630	-0.32%
2021/12/02	10	13.20	2	13.25	13.05	8	629	1.27%
2021/12/01	0	0.00	3	13.30	13.20	-3	629	-0.48%
2021/11/30	11	13.35	0	0.00	13.30	11	629	1.75%
2021/11/29	1	13.20	0	0.00	13.15	1	635	0.16%
2021/11/26	3	13.30	3	13.70	13.25	0	637	0.00%
2021/11/25	0.1	13.82	1	13.90	13.75	-0.9	631	-0.14%
2021/11/24	0	0.00	0	13.75	13.85	0	628	0.00%
2021/11/23	7.1	14.06	3	13.97	13.50	4.1	624	0.66%
2021/11/22	4.1	14.04	21	14.10	14.15	-16.9	606	-2.79%
2021/11/19	18	13.87	5	13.86	13.85	13	598	2.17%
2021/11/18	0.1	13.79	8.1	13.92	13.70	-8	590	-1.35%
2021/11/17	0	0.00	41.3	13.75	13.95	-41.3	585	-7.06%
2021/11/16	0.1	13.60	18.5	13.61	13.60	-18.4	563	-3.27%
2021/11/15	2.1	13.42	1.1	13.40	13.25	1	547	0.19%
2021/11/12	30	13.48	5.1	13.52	13.25	25	543	4.60%
2021/11/11	1	12.70	1	12.75	12.70	0	519	-0.01%
2021/11/10	0	12.85	16	12.70	12.75	-16	527	-3.03%
2021/11/09	5	12.60	3.1	12.55	12.50	2	523	0.37%
2021/11/08	0	12.40	12	12.54	12.60	-12	531	-2.26%
2021/11/05	1	12.45	0	0.00	12.35	1	533	0.19%
2021/11/04	2.1	12.59	5.1	12.45	12.45	-3	542	-0.55%
2021/11/03	1	12.60	26.9	12.44	12.45	-25.9	547	-4.73%
2021/11/02	1	12.20	0	12.20	12.20	1	573	0.17%
2021/10/29	7	12.15	0	0.00	12.25	7	592	1.18%
2021/10/28	0.1	12.20	2	12.28	12.25	-2	595	-0.33%
2021/10/27	5	12.10	1	12.25	12.30	4	603	0.66%
2021/10/26	0	0.00	2	12.30	12.25	-2	611	-0.33%
2021/10/25	0.2	12.30	0	0.00	12.30	0.2	613	0.03%
2021/10/22	1	12.60	0	0.00	12.35	1	623	0.16%
2021/10/21	1	12.40	1	12.70	12.70	0	626	0.00%
2021/10/20	1	12.35	3.1	12.54	12.55	-2.1	629	-0.33%
2021/10/19	3	12.27	7	12.46	12.50	-4	640	-0.62%
2021/10/18	0	0.00	3.1	12.16	12.25	-3.1	650	-0.48%
2021/10/15	0	11.65	5	11.83	11.75	-5	662	-0.75%
2021/10/14	0	0.00	3	11.60	11.60	-3	672	-0.45%
2021/10/13	0.1	11.55	2	11.55	11.50	-1.9	680	-0.28%
2021/10/12	1.1	11.70	0	0.00	11.70	1.1	684	0.15%
2021/10/08	0	0.00	0.1	12.05	11.90	-0.1	690	-0.01%
2021/10/07	0	0.00	17	12.20	12.10	-17	704	-2.41%
2021/10/06	0.2	12.06	2	11.80	11.85	-1.8	730	-0.25%
2021/10/05	3	11.70	1	11.80	11.90	2	751	0.27%
2021/10/04	0.2	11.55	7	11.79	11.60	-6.9	781	-0.88%
2021/10/01	18.8	12.64	3	12.87	12.35	15.8	826	1.91%
2021/09/30	7	13.41	29.2	13.64	13.65	-22.2	794	-2.80%
2021/09/29	0	0.00	2	12.40	12.45	-2	773	-0.26%
2021/09/28	0	0.00	4	12.24	12.25	-4	813	-0.49%
2021/09/27	3	12.33	57.1	12.12	12.15	-54.1	906	-5.97%
2021/09/24	0.1	11.60	1	11.55	11.50	-0.8	998	-0.08%
2021/09/23	1.3	11.39	0	0.00	11.40	1.3	1,074	0.12%
2021/09/22	1.4	11.34	2	11.50	11.35	-0.6	1,093	-0.06%
2021/09/17	3	11.80	2.4	11.97	12.05	0.6	1,099	0.05%
2021/09/15	1.8	11.76	2	11.90	12.00	-0.2	1,126	-0.02%
2021/09/14	2	11.82	1	11.90	11.90	1	1,138	0.09%
2021/09/13	19	11.94	15	11.83	11.80	4	1,159	0.34%
2021/09/10	22	11.55	1	11.60	11.55	21	1,180	1.78%
2021/09/09	10	11.60	0	0.00	11.50	10	1,205	0.83%
2021/09/08	5.1	11.70	0	0.00	11.50	5.1	1,227	0.42%
2021/09/07	0	0.00	0.2	11.60	11.70	-0.2	1,246	-0.01%
2021/09/06	2	11.73	1	11.80	11.55	1	1,263	0.08%
2021/09/03	15	12.07	0	0.00	12.05	15	1,289	1.16%
2021/09/02	2.1	12.15	6	12.00	12.05	-3.9	1,322	-0.30%
2021/09/01	0	0.00	0.1	12.25	12.35	-0.1	1,350	-0.01%
2021/08/31	23	12.19	1	12.10	12.15	22	1,382	1.59%
2021/08/30	10.1	12.13	3.3	12.20	12.20	6.8	1,475	0.46%
2021/08/27	5.1	11.98	37.4	12.11	12.15	-32.3	1,657	-1.95%
2021/08/26	0.1	11.95	1.4	11.98	11.90	-1.3	1,765	-0.08%
2021/08/25	1	12.00	13.7	12.03	12.10	-12.7	1,797	-0.70%
2021/08/24	0	0.00	1	11.85	11.90	-1	1,821	-0.05%
2021/08/23	1.4	12.16	7.7	12.14	12.15	-6.2	1,856	-0.33%
2021/08/20	0.2	12.13	0	12.15	12.00	0.2	1,899	0.01%
2021/08/19	2.8	12.36	0.1	12.26	12.35	2.7	1,933	0.14%
2021/08/18	0.8	12.69	5.2	12.65	12.80	-4.3	1,985	-0.22%
2021/08/17	6.1	12.60	1	13.00	12.60	5.1	2,158	0.24%
2021/08/16	2	12.85	3	13.15	13.00	-1	2,311	-0.04%
2021/08/13	1	13.20	1	13.30	13.20	0	2,454	0.00%
2021/08/12	0.1	13.60	1.1	13.30	13.65	-1.1	2,562	-0.04%
2021/08/11	5	13.35	27	13.21	13.15	-22	2,611	-0.84%
2021/08/10	1	13.20	1	13.20	13.20	0	2,698	0.00%
2021/08/09	5	13.60	9	13.59	13.55	-4	2,708	-0.15%
2021/08/06	9.1	13.98	7.5	14.01	13.80	1.6	2,784	0.06%
2021/08/05	14.5	13.69	3	13.78	13.50	11.5	2,860	0.40%
2021/08/04	2.9	13.26	4.4	13.29	13.35	-1.5	3,018	-0.05%
2021/08/03	3	13.13	0	0.00	13.25	3	3,301	0.09%
2021/08/02	0.4	13.25	17	13.09	13.30	-16.6	3,472	-0.48%
2021/07/30	8.1	13.20	5	13.02	13.10	3.1	3,562	0.09%
2021/07/29	0.1	13.22	3.8	13.33	13.35	-3.7	3,647	-0.10%
2021/07/28	3	12.93	5	13.00	13.20	-2	3,824	-0.05%
2021/07/27	2.9	13.17	3	13.20	13.20	-0.2	4,038	0.00%
2021/07/26	5.1	13.35	4	13.58	13.40	1.1	4,098	0.03%
2021/07/23	5	13.52	5.1	13.57	13.80	-0.1	4,108	0.00%
2021/07/22	6	13.11	29	13.17	13.05	-23	4,107	-0.56%
2021/07/21	21.2	13.65	4.4	13.40	13.30	16.8	4,097	0.41%
2021/07/20	5.7	13.51	5	13.54	13.60	0.7	4,085	0.02%
2021/07/19	16	13.88	11	14.04	13.85	5	4,087	0.12%
2021/07/16	26.1	13.91	8.1	14.02	13.90	18	4,101	0.44%
2021/07/15	21.1	13.78	15.3	13.96	14.10	5.8	4,106	0.14%
2021/07/14	12.8	13.54	9.5	13.61	13.70	3.3	4,118	0.08%
2021/07/13	20.8	13.89	15	14.09	13.70	5.7	4,150	0.14%
2021/07/12	46.3	14.61	19	14.74	14.50	27.3	4,130	0.66%
2021/07/09	43.1	14.75	26	14.81	14.90	17.1	4,126	0.41%
2021/07/08	41	14.89	27.9	15.06	15.10	13.1	4,120	0.32%
2021/07/07	15.9	14.59	8.5	14.67	14.60	7.4	4,093	0.18%
2021/07/06	29	14.98	13.1	14.79	14.95	15.9	4,101	0.39%
2021/07/05	49.2	15.23	20.2	15.16	15.15	29	4,097	0.71%
2021/07/02	18.9	15.42	135.9	15.50	15.60	-117	4,099	-2.85%	大賣/鉅額交易
2021/07/01	70.3	15.33	21.6	15.31	15.00	48.7	4,001	1.22%
2021/06/30	10	14.82	66.7	14.48	15.05	-56.7	3,901	-1.45%
2021/06/29	39.5	13.69	10	13.66	13.70	29.5	3,835	0.77%
2021/06/28	16.1	13.89	1	13.85	13.90	15.1	3,816	0.39%
2021/06/25	6	14.18	3	14.23	14.10	3	3,811	0.08%
2021/06/24	1.2	14.29	16.2	14.03	14.25	-15	3,806	-0.39%
2021/06/23	10.1	13.70	18	13.74	13.75	-7.9	3,797	-0.21%
2021/06/22	4.2	13.84	24.8	13.95	14.00	-20.6	3,784	-0.54%
2021/06/21	2.2	13.61	8	13.50	13.60	-5.8	3,766	-0.15%
2021/06/18	12	13.95	24	13.86	13.95	-12	3,739	-0.32%
2021/06/17	22.2	13.98	35.2	14.04	14.25	-13	3,715	-0.35%
2021/06/16	5.9	14.33	33.1	14.34	14.30	-27.2	3,691	-0.74%
2021/06/15	10.1	14.75	7.2	14.74	14.70	2.9	3,675	0.08%
2021/06/11	12.2	14.18	21.1	14.24	14.30	-9	3,657	-0.25%
2021/06/10	7	14.51	10.4	14.54	14.45	-3.4	3,628	-0.09%
2021/06/09	40.3	15.39	15.7	15.21	15.00	24.5	3,592	0.68%
2021/06/08	17	15.66	28.1	15.59	15.45	-11	3,555	-0.31%
2021/06/07	119.8	16.14	48.6	15.95	15.80	71.2	3,520	2.02%	大買/
2021/06/04	132.9	15.90	42.5	15.92	16.15	90.4	3,424	2.64%	大買/
2021/06/03	11	15.38	75.4	15.43	15.50	-64.4	3,241	-1.99%
2021/06/02	9.3	14.12	13.2	14.23	14.10	-3.9	3,131	-0.12%
2021/06/01	12.3	13.87	14.3	13.89	14.05	-2.1	3,097	-0.07%
2021/05/31	40.1	13.97	35	14.00	13.90	5.1	3,069	0.17%
2021/05/28	48.3	14.25	134	14.28	14.25	-85.7	3,031	-2.83%	大賣/
2021/05/27	25.1	14.16	23.5	14.14	14.10	1.6	2,980	0.05%
2021/05/26	33	14.45	50	14.22	14.50	-17	2,942	-0.58%
2021/05/25	172.1	15.74	186.2	15.57	14.60	-14.1	2,886	-0.49%	大買/大賣/
2021/05/24	209.7	15.26	158.2	15.33	15.85	51.5	2,707	1.90%	大買/大賣/
2021/05/21	169.3	13.84	32.7	14.18	14.75	136.7	2,552	5.35%	大買/鉅額交易
2021/05/20	38.5	12.97	51.9	13.25	13.45	-13.4	2,401	-0.56%
2021/05/19	42.1	11.92	31.5	12.03	12.25	10.6	2,287	0.46%
2021/05/18	46.9	12.24	59.5	12.43	12.85	-12.6	2,227	-0.57%
2021/05/17	42.4	12.15	10	12.15	12.15	32.4	2,135	1.52%
2021/05/14	12.1	13.99	64.3	13.72	13.45	-52.2	2,115	-2.47%
2021/05/13	45	14.92	110.2	14.91	14.90	-65.2	2,029	-3.21%	大賣/
2021/05/12	149.9	17.05	53	17.15	16.55	97	1,920	5.05%	大買/
2021/05/11	212.5	18.07	37	18.20	18.35	175.6	1,741	10.08%	大買/鉅額交易
2021/05/10	45.3	16.44	131.4	16.08	16.70	-86.1	1,451	-5.93%	大賣/
2021/05/07	86.5	14.61	70.1	14.43	15.20	16.3	1,277	1.28%
2021/05/06	127	14.05	55	14.32	14.35	72	1,179	6.11%	大買/
2021/05/05	139.6	13.57	43	13.89	14.45	96.6	1,084	8.90%	大買/
2021/05/04	73	13.99	96.4	14.00	14.10	-23.5	908	-2.58%
2021/05/03	17.5	12.29	39.8	12.29	12.85	-22.3	683	-3.26%
2021/04/29	44.3	11.80	1	11.80	11.70	43.3	617	7.01%
2021/04/28	4	11.35	7.1	11.37	11.65	-3.1	596	-0.51%
2021/04/27	3	10.98	1	11.00	11.05	2	582	0.34%
2021/04/26	1	11.00	1	10.95	10.95	0	576	0.00%
2021/04/23	2	10.90	5	11.00	10.95	-3	570	-0.53%
2021/04/22	11.1	11.78	18.8	11.71	11.35	-7.7	556	-1.39%
2021/04/21	4.1	11.41	9	11.52	11.75	-5	533	-0.93%
2021/04/20	36.2	11.85	7.3	11.88	11.70	28.9	519	5.57%
2021/04/19	24.3	11.71	6.1	11.23	11.95	18.2	498	3.64%
2021/04/16	3.1	10.70	33.1	10.76	10.90	-30	449	-6.68%
2021/04/15	32	10.71	14.5	10.77	10.75	17.5	439	3.98%
2021/04/14	2	10.05	8.2	10.15	10.45	-6.2	416	-1.49%
2021/04/13	6.1	10.32	9.5	10.95	10.05	-3.4	393	-0.85%
2021/04/12	17.5	10.06	17.1	10.14	10.30	0.4	361	0.11%
2021/04/09	23.3	9.73	3	9.79	9.56	20.3	334	6.08%
2021/04/08	31	9.79	4.3	9.89	9.95	26.7	312	8.55%
2021/04/06	0.1	8.92	0.2	9.00	8.94	-0.1	260	-0.05%
2021/04/01	2	8.88	1.1	8.88	8.95	0.9	276	0.34%
2021/03/31	2	9.00	4	9.06	9.00	-2	305	-0.65%
2021/03/30	1.1	9.06	1	9.20	9.00	0.1	350	0.03%
2021/03/29	0	9.00	3.3	9.28	8.90	-3.3	343	-0.96%
2021/03/26	0.1	8.60	1	8.56	8.72	-0.9	332	-0.28%
2021/03/25	1.1	8.50	1	8.46	8.50	0.1	326	0.04%
2021/03/24	0.3	8.48	0	0.00	8.50	0.3	325	0.08%
2021/03/23	0.2	8.55	1.1	8.46	8.46	-0.9	323	-0.28%
2021/03/22	0.3	8.68	0.1	8.62	8.47	0.2	323	0.06%
2021/03/19	1.3	8.56	0	0.00	8.47	1.3	321	0.40%
2021/03/18	0.2	8.86	2	8.60	8.63	-1.8	322	-0.55%
2021/03/17	1.7	8.40	0	0.00	8.36	1.7	317	0.52%
2021/03/16	1.4	8.44	1	8.50	8.40	0.4	317	0.11%
2021/03/15	0.2	8.52	0	8.50	8.46	0.2	314	0.05%
2021/03/12	0.1	8.44	0.1	8.44	8.49	0	314	0.00%
2021/03/11	3.2	8.41	1.2	8.38	8.40	2	314	0.64%
2021/03/10	0.1	8.24	1	8.21	8.21	-0.9	311	-0.30%
2021/03/09	0.2	8.21	2.1	8.17	8.19	-1.8	311	-0.59%
2021/03/08	6.6	8.18	0	0.00	8.12	6.6	311	2.12%
2021/03/05	15.4	8.19	0	0.00	8.18	15.4	312	4.93%
2021/03/04	15.1	8.24	0	0.00	8.25	15.1	315	4.80%
2021/03/03	24.1	8.22	0	0.00	8.25	24.1	314	7.66%
2021/03/02	2.3	8.25	1.1	8.20	8.14	1.2	313	0.38%
2021/02/26	0.1	8.38	0	0.00	8.24	0.1	310	0.04%
2021/02/25	0.1	8.43	0.1	8.44	8.40	0	308	0.01%
2021/02/24	1	8.65	0.1	8.50	8.43	0.9	305	0.29%
2021/02/23	0	0.00	0.1	8.36	8.50	-0.1	305	-0.04%
2021/02/22	2	8.37	20	8.45	8.37	-18	301	-5.97%
2021/02/19	0.6	8.30	1	8.35	8.31	-0.4	297	-0.13%
2021/02/18	0.1	8.47	2	8.38	8.32	-1.9	294	-0.64%
2021/02/17	1.4	8.12	1	8.16	8.25	0.4	295	0.14%
2021/02/05	0	8.00	0	0.00	7.99	0	294	0.01%
2021/02/04	0.2	8.08	0	0.00	8.03	0.2	295	0.07%
2021/02/03	1	8.04	0	0.00	8.07	1	298	0.33%
2021/02/02	0.1	7.90	0	0.00	8.06	0.1	299	0.02%
2021/02/01	1.3	8.05	2	7.93	7.96	-0.7	299	-0.24%
2021/01/29	0.1	8.10	0	0.00	8.00	0.1	299	0.04%
2021/01/28	0.3	8.18	0	0.00	8.11	0.3	295	0.09%
2021/01/27	0.1	8.29	0	0.00	8.12	0.1	293	0.04%
2021/01/26	0.1	8.33	0	0.00	8.20	0.1	292	0.04%
2021/01/25	0.1	8.19	0	0.00	8.25	0.1	287	0.05%
2021/01/22	3.2	8.10	0	0.00	8.18	3.2	285	1.13%
2021/01/21	0.2	8.20	0	0.00	8.18	0.2	283	0.08%
2021/01/20	0.3	8.20	3	8.18	8.19	-2.7	283	-0.97%
2021/01/19	20	8.45	1	8.29	8.37	19	280	6.78%
2021/01/18	0.5	8.28	0	0.00	8.18	0.5	279	0.18%
2021/01/15	0.3	8.37	4	8.46	8.29	-3.7	276	-1.32%
2021/01/14	0.2	8.56	0	0.00	8.45	0.2	274	0.06%
2021/01/13	0	0.00	2	8.40	8.53	-2	274	-0.73%
2021/01/12	0.2	8.61	0	0.00	8.42	0.2	273	0.07%
2021/01/11	2.3	8.73	1.1	8.71	8.69	1.2	272	0.44%
2021/01/08	0.1	8.80	0	0.00	8.88	0.1	272	0.04%
2021/01/07	0	0.00	1	8.86	8.95	-1	265	-0.38%
2021/01/06	8.8	8.87	0	0.00	8.80	8.8	265	3.31%
2021/01/05	2.5	9.22	4	9.22	9.11	-1.5	259	-0.59%
2021/01/04	3.2	8.90	4	8.94	9.02	-0.8	252	-0.33%
2020/12/31	1.1	9.05	6	9.11	9.03	-4.9	247	-2.00%
2020/12/30	4	9.19	0	0.00	9.14	4	244	1.64%
2020/12/29	0.4	9.12	1.1	9.22	9.19	-0.6	241	-0.25%
2020/12/28	9.5	9.23	11	9.23	9.10	-1.5	236	-0.62%
2020/12/25	25.1	9.43	3	9.48	9.48	22.1	218	10.12%
2020/12/24	5.2	9.06	0	0.00	9.10	5.2	177	2.91%
2020/12/23	0.2	8.07	0	0.00	8.28	0.2	128	0.12%
2020/12/22	0.1	8.45	0	0.00	8.26	0.1	129	0.08%
2020/12/21	2.1	8.33	0	0.00	8.35	2.1	128	1.60%
2020/12/18	1	8.22	0	0.00	8.25	1	127	0.79%
2020/12/17	0.2	8.33	0	0.00	8.33	0.2	128	0.13%
2020/12/16	0.2	8.31	0	0.00	8.33	0.2	129	0.15%
2020/12/15	0.2	8.29	0	0.00	8.28	0.2	127	0.15%
2020/12/14	1.1	8.26	0	0.00	8.28	1.1	130	0.81%
2020/12/11	0.2	8.21	0	0.00	8.17	0.2	130	0.16%
2020/12/10	1.2	8.26	0	0.00	8.27	1.2	132	0.88%
2020/12/09	0.2	8.38	0	0.00	8.28	0.2	138	0.15%
2020/12/08	0.1	8.35	0	0.00	8.35	0.1	170	0.08%
2020/12/07	0	0.00	2	8.33	8.32	-2	189	-1.06%
2020/12/03	0.2	8.42	0	0.00	8.32	0.2	201	0.09%
2020/12/02	2.1	8.42	2	8.37	8.41	0.1	207	0.04%
2020/12/01	0.2	8.43	1.3	8.53	8.50	-1.1	205	-0.52%
2020/11/30	2.4	8.25	0.7	8.35	8.50	1.7	201	0.84%
2020/11/27	1	8.20	0	0.00	8.20	1	197	0.51%
2020/11/26	0.3	8.19	0	0.00	8.15	0.3	195	0.15%
2020/11/25	1.1	8.19	0	0.00	8.11	1.1	195	0.58%
2020/11/24	0.7	8.18	0	0.00	8.14	0.7	197	0.33%
2020/11/23	0.2	8.25	0	0.00	8.14	0.2	195	0.08%
2020/11/19	0	0.00	1	8.30	8.21	-1	194	-0.51%
2020/11/18	0.1	8.20	0	0.00	8.29	0.1	195	0.05%
2020/11/12	0.1	8.20	1.9	8.31	8.40	-1.8	194	-0.93%
2020/11/11	1	8.23	0	0.00	8.31	1	192	0.52%
2020/11/10	1	8.17	1	8.25	8.31	0	189	0.00%
2020/11/09	0	0.00	4	8.25	8.17	-4	188	-2.12%
2020/10/30	0.1	8.28	0	0.00	8.16	0.1	192	0.04%
2020/10/29	0.1	8.40	0	0.00	8.29	0.1	192	0.06%
2020/10/28	0	8.40	0	0.00	8.39	0	192	0.00%
2020/10/26	0.1	8.33	1.2	8.22	8.25	-1.1	189	-0.60%
2020/10/22	1.1	8.22	0	0.00	8.18	1.1	192	0.59%
2020/10/21	1	8.12	0	0.00	8.11	1	195	0.52%
2020/10/20	0.2	8.18	0	0.00	8.15	0.2	194	0.12%
2020/10/19	0	0.00	1	8.26	8.33	-1	194	-0.51%
2020/10/16	0.1	8.36	0	0.00	8.24	0.1	193	0.03%
2020/10/14	0.1	8.13	0	0.00	8.07	0.1	193	0.03%
2020/10/13	0	8.18	0	0.00	8.16	0	191	0.01%
2020/10/08	1	8.19	0	0.00	8.25	1	192	0.52%
2020/10/07	0.1	8.28	0	0.00	8.23	0.1	192	0.03%
2020/10/06	0.1	8.28	0	0.00	8.29	0.1	191	0.07%
2020/10/05	0	8.18	0	0.00	8.21	0	191	0.01%
2020/09/29	0.1	8.28	0	0.00	8.25	0.1	195	0.04%
2020/09/23	0.2	8.51	0	0.00	8.59	0.2	223	0.08%
2020/09/22	1	8.70	0	0.00	8.68	1	227	0.44%
2020/09/21	0.1	8.94	0	0.00	8.94	0.1	229	0.03%
2020/09/17	0.1	8.78	0	0.00	8.80	0.1	262	0.05%
2020/09/16	0.1	8.77	3	8.70	8.80	-2.9	330	-0.88%
2020/09/14	1.5	9.07	0	0.00	8.70	1.5	364	0.41%
2020/09/11	4	9.36	2	9.15	9.33	2	359	0.56%
2020/09/09	0	0.00	1	8.50	8.90	-1	316	-0.32%
2020/09/08	2.1	8.05	1	7.95	8.65	1.1	317	0.33%
2020/09/07	5.1	7.91	0	0.00	8.16	5.1	314	1.62%
2020/09/04	0.1	7.74	0	0.00	7.71	0.1	313	0.04%
2020/09/03	0.1	7.70	0	0.00	7.69	0.1	314	0.02%
2020/08/28	0	0.00	1	7.75	7.65	-1	346	-0.29%
2020/08/10	2	7.48	0	0.00	7.48	2	362	0.55%
2020/08/07	0	0.00	2	7.36	7.39	-2	367	-0.54%
2020/08/03	0	0.00	1	7.26	7.35	-1	367	-0.27%
2020/07/23	0	0.00	2	7.70	7.68	-2	385	-0.52%
2020/07/20	0	0.00	2	7.57	7.49	-2	390	-0.51%
2020/07/15	1	7.65	1	7.71	7.75	0	389	0.00%
2020/07/14	1	7.69	0	0.00	7.71	1	390	0.26%
2020/07/13	0.1	7.84	0	0.00	7.70	0.1	391	0.04%
2020/07/08	2	8.05	3	7.90	7.89	-1	388	-0.26%
2020/07/07	1	8.12	1	8.10	8.05	0	386	0.00%
2020/07/06	2	7.87	1	7.84	8.02	1	381	0.26%
2020/07/03	0	0.00	1	8.09	7.87	-1	358	-0.28%
2020/07/02	0	0.00	1	8.16	8.16	-1	359	-0.28%
2020/07/01	0	0.00	2	8.23	8.28	-2	356	-0.56%
2020/06/24	3	8.95	6	9.15	8.90	-3	347	-0.86%
2020/06/23	13	9.36	2	8.96	9.68	11	322	3.41%
2020/06/19	3	8.32	0	0.00	8.14	3	223	1.34%
2020/06/11	2	7.72	0	0.00	7.71	2	211	0.95%
2020/06/10	0	0.00	0.1	7.74	7.70	-0.1	205	-0.02%
2020/06/09	3	7.70	0	0.00	7.74	3	208	1.44%
2020/05/21	0	6.95	0	0.00	6.90	0	169	0.01%
2020/05/19	0	0.00	1	6.90	6.96	-1	165	-0.60%
2020/05/13	0	0.00	2	6.85	6.81	-2	155	-1.29%
2020/05/05	3	6.81	0	0.00	6.90	3	145	2.06%
2020/05/04	0	0.00	3	6.80	6.90	-3	142	-2.10%
2020/04/30	2.2	6.89	0	0.00	6.91	2.2	141	1.52%
2020/04/28	1	6.16	0	0.00	6.22	1	135	0.74%
2020/04/14	0	0.00	1	5.90	5.90	-1	126	-0.79%
2020/04/09	0	0.00	1	5.61	5.68	-1	127	-0.78%
2020/04/06	1	5.43	0	0.00	5.46	1	125	0.80%
2020/03/27	0	0.00	1	5.34	5.33	-1	126	-0.79%
2020/03/19	0.1	5.32	0	0.00	5.28	0.1	123	0.04%
2020/03/05	1	6.76	0	0.00	6.88	1	101	0.99%
2020/02/13	1	6.88	0	0.00	6.92	1	99	1.01%
2020/01/20	1	7.22	0	0.00	7.26	1	98	1.01%
2020/01/06	1	7.30	0	0.00	7.30	1	105	0.95%
2019/12/23	0	0.00	2	7.13	7.12	-2	96	-2.07%
2019/12/20	2	7.06	0	0.00	7.10	2	95	2.09%
2019/12/06	0.2	6.83	0	0.00	6.82	0.2	83	0.24%
2019/11/28	0	0.00	0.1	6.87	6.87	-0.1	86	-0.12%
2019/11/15	0	0.00	1	6.85	6.84	-1	93	-1.07%
2019/11/13	0.1	6.87	0	0.00	6.90	0.1	92	0.16%
2019/11/01	0	0.00	1	7.00	6.94	-1	85	-1.16%
2019/09/26	1	7.01	2	7.00	6.99	-1	78	-1.27%
2019/08/22	0	0.00	3	7.03	7.02	-3	96	-3.10%
2019/08/15	3	7.01	0	0.00	7.02	3	101	2.97%
2019/07/15	1	7.70	0	0.00	7.71	1	118	0.84%
2019/05/21	0	0.00	1	7.70	7.72	-1	164	-0.61%
2019/04/30	0	0.00	1	7.65	7.65	-1	164	-0.61%
2019/04/29	0.1	7.62	0	0.00	7.65	0.1	163	0.06%
2019/04/18	0.1	7.95	0	0.00	7.97	0.1	157	0.08%
2019/04/15	1	8.05	0	0.00	8.01	1	156	0.64%
2019/04/09	1	8.00	0	0.00	7.94	1	145	0.69%
2019/03/15	0.3	8.17	0	0.00	8.21	0.3	119	0.25%
2019/02/21	0	0.00	2	8.11	8.08	-2	113	-1.76%
2018/10/01	2	9.94	0	0.00	9.80	2	749	0.27%
2018/09/27	0	0.00	1	10.10	10.05	-1	727	-0.14%
2018/09/21	1	9.85	6	9.90	9.92	-5	652	-0.77%
2018/09/07	2	9.70	0	0.00	9.45	2	510	0.39%
2018/08/23	0	0.00	3	9.42	9.75	-3	411	-0.73%
2018/08/22	3	9.62	0	0.00	9.53	3	386	0.78%
2018/08/21	0	0.00	7	9.45	9.56	-7	317	-2.20%
2018/08/20	6	9.50	0	0.00	9.38	6	295	2.03%
2018/08/17	0	0.00	1	9.10	9.09	-1	257	-0.39%
2018/08/14	0	0.00	5	9.01	9.08	-5	246	-2.02%
2018/05/15	0	0.00	1	8.51	8.53	-1	382	-0.26%
2018/05/10	0	0.00	1	8.43	8.46	-1	391	-0.26%
2018/04/27	1	8.62	4	8.58	8.59	-3	402	-0.74%
2018/04/19	0	0.00	1	9.05	9.11	-1	444	-0.23%
2018/04/18	0	0.00	15	9.05	9.04	-15	458	-3.27%
2018/04/13	4	9.21	0	0.00	9.38	4	572	0.70%
2018/04/12	0	0.00	30	9.08	9.08	-30	557	-5.38%
2018/04/11	5	9.40	0	0.00	9.36	5	561	0.89%
2018/04/10	44	9.89	1	9.56	9.53	43	562	7.65%
2018/04/09	11	9.35	0	0.00	9.47	11	517	2.13%
2018/03/06	1	8.73	0	0.00	8.69	1	1,034	0.10%
2018/02/22	0	0.00	1	8.64	8.67	-1	1,074	-0.09%
2018/02/07	1	8.51	0	0.00	8.45	1	1,175	0.09%