立凱-KY (5227)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 立凱-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立凱-KY

(5227)

股價
39.80
漲跌
▲1.20
漲幅
+3.11%
成交量
146張
產業
上櫃電子零組件類股
261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

立凱-KY (5227)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	0	39.53	39.80	0	281	-0.01%
2024/12/16	0.1	38.71	0	0.00	38.60	0.1	282	0.05%
2024/12/13	0	0.00	0.2	39.90	39.60	-0.2	284	-0.07%
2024/12/12	1.1	39.20	0.8	39.47	39.45	0.3	287	0.11%
2024/12/11	1.3	39.37	0	0.00	39.50	1.3	287	0.45%
2024/12/10	2.6	40.33	1	40.10	39.50	1.6	287	0.55%
2024/12/09	0	41.30	0	0.00	41.30	0	285	0.01%
2024/12/06	1.1	41.32	1	41.31	41.30	0.1	284	0.02%
2024/12/05	1	42.64	1	41.95	41.85	0	284	0.00%
2024/12/04	1.1	41.30	1.7	42.32	42.60	-0.6	281	-0.21%
2024/12/03	0.1	41.65	0.6	41.72	41.55	-0.5	280	-0.19%
2024/12/02	1	41.90	0	0.00	41.65	1	290	0.35%
2024/11/29	0.2	42.13	4.5	42.84	43.00	-4.3	286	-1.50%
2024/11/28	4.5	41.43	0.3	42.35	40.80	4.2	283	1.48%
2024/11/27	0.3	43.95	1.2	45.60	43.00	-0.9	275	-0.33%
2024/11/26	1.5	42.53	0	0.00	41.95	1.5	264	0.55%
2024/11/25	1.2	40.73	3.3	44.30	43.80	-2.1	257	-0.82%
2024/11/22	0.9	40.33	1	41.15	40.65	-0.1	245	-0.04%
2024/11/21	3.2	39.22	0.4	39.59	39.55	2.8	241	1.16%
2024/11/20	0.2	40.88	2.9	41.15	41.00	-2.7	233	-1.16%
2024/11/19	1.1	38.04	2	38.23	37.85	-1	220	-0.43%
2024/11/18	1.1	37.94	1	38.23	37.60	0	220	0.01%
2024/11/15	6.3	39.25	1.6	38.89	38.80	4.7	222	2.10%
2024/11/14	0.1	41.01	2.9	42.43	42.50	-2.8	204	-1.37%
2024/11/13	1.1	38.61	0	0.00	38.65	1.1	182	0.58%
2024/11/12	0.2	38.83	0	0.00	39.50	0.2	186	0.12%
2024/11/11	3.5	40.04	7.3	40.91	40.20	-3.8	186	-2.05%
2024/11/08	0	0.00	2	37.65	38.95	-2	173	-1.15%
2024/11/07	2.1	35.44	0	35.90	35.45	2.1	169	1.25%
2024/11/06	0	0.00	3.2	35.87	36.00	-3.2	171	-1.87%
2024/11/05	1.7	34.53	1	34.40	34.30	0.7	170	0.39%
2024/11/04	2.1	35.20	0.7	35.43	34.65	1.4	170	0.80%
2024/11/01	3.4	35.70	1.3	36.37	36.00	2.1	168	1.22%
2024/10/30	2.5	38.25	0.9	38.30	37.50	1.6	168	0.97%
2024/10/29	3.2	40.59	1	41.45	41.50	2.2	156	1.42%
2024/10/28	0	0.00	1	37.00	37.75	-1	138	-0.72%
2024/10/25	1.2	32.70	1	33.25	34.35	0.2	134	0.17%
2024/10/24	3	32.45	0	0.00	32.50	3	134	2.26%
2024/10/23	0	32.80	0	0.00	32.85	0	137	0.02%
2024/10/22	3.6	32.56	1	32.50	32.60	2.6	138	1.85%
2024/10/21	2.1	32.63	0	0.00	32.60	2.1	139	1.53%
2024/10/18	1.5	32.73	0	0.00	32.65	1.5	140	1.07%
2024/10/17	0.7	32.71	0	0.00	32.95	0.7	143	0.46%
2024/10/15	3.5	32.49	1	32.55	32.45	2.5	149	1.67%
2024/10/14	1.5	32.61	0.6	32.85	32.65	0.9	150	0.57%
2024/10/11	2.4	32.59	1.1	32.72	32.85	1.3	151	0.85%
2024/10/09	1.4	33.17	0	0.00	32.95	1.4	151	0.91%
2024/10/08	1.1	33.87	0	0.00	33.80	1.1	152	0.73%
2024/10/07	2.2	33.99	1	34.10	34.05	1.2	153	0.80%
2024/10/04	0.1	34.08	1	34.30	34.10	-0.9	153	-0.56%
2024/10/01	0.3	33.96	6	33.85	33.85	-5.7	154	-3.71%
2024/09/30	0.1	34.00	0	0.00	33.85	0.1	155	0.08%
2024/09/27	0.1	33.77	0.5	33.95	33.95	-0.4	156	-0.27%
2024/09/26	1.3	33.68	0	0.00	33.70	1.3	159	0.79%
2024/09/25	0.2	33.87	0.1	33.85	33.75	0.2	162	0.10%
2024/09/24	1.1	33.32	1.5	33.93	33.90	-0.4	165	-0.25%
2024/09/23	3.7	32.66	1	32.90	33.00	2.7	165	1.65%
2024/09/20	2.3	32.72	1.8	32.75	32.70	0.6	164	0.34%
2024/09/19	0.5	33.19	0	33.15	33.10	0.5	161	0.29%
2024/09/18	3	32.79	1.9	32.90	33.00	1.1	161	0.68%
2024/09/16	4.1	33.24	2	33.64	33.25	2.1	159	1.29%
2024/09/04	3.8	27.86	2	28.62	28.00	1.8	158	1.13%
2024/09/03	1.5	29.08	0	0.00	28.95	1.5	155	0.95%
2024/09/02	4.4	29.21	2	29.30	29.20	2.4	157	1.51%
2024/08/30	3.1	28.30	2	29.65	29.50	1.1	158	0.72%
2024/08/29	2.9	29.93	0.4	30.10	29.90	2.5	158	1.59%
2024/08/28	1.8	29.91	0	29.98	30.10	1.8	162	1.13%
2024/08/27	1.7	29.96	0.1	30.15	29.95	1.6	165	0.94%
2024/08/26	5.6	29.78	1.5	29.57	30.00	4.1	171	2.40%
2024/08/23	9	28.31	3.2	28.98	29.00	5.7	192	2.97%
2024/08/22	0.2	30.10	0	0.00	29.95	0.2	208	0.11%
2024/08/21	2.3	30.07	3	30.22	30.20	-0.7	212	-0.32%
2024/08/20	0.1	30.53	0	0.00	30.50	0.1	215	0.02%
2024/08/19	0.2	30.61	1	30.50	30.45	-0.8	226	-0.35%
2024/08/16	0	30.50	1	30.60	30.30	-1	227	-0.42%
2024/08/15	3.2	30.29	1	31.19	30.40	2.2	227	0.95%
2024/08/14	0.3	29.84	0.1	29.85	29.75	0.2	227	0.08%
2024/08/13	3.1	29.51	1	29.70	29.65	2.1	227	0.92%
2024/08/12	1.3	29.87	1	29.90	29.60	0.3	229	0.15%
2024/08/09	0.9	30.10	0	30.40	29.60	0.9	230	0.39%
2024/08/08	4	30.22	6	30.57	29.65	-2	232	-0.84%
2024/08/07	0.4	31.23	3.3	31.25	31.20	-2.8	235	-1.21%
2024/08/06	3	30.65	0	0.00	29.70	3	234	1.28%
2024/08/05	7.1	32.43	2.2	31.91	31.60	4.8	230	2.10%
2024/08/02	3.3	35.07	1.7	35.78	34.75	1.6	226	0.72%
2024/08/01	1.1	35.38	0.2	36.00	36.15	0.9	225	0.38%
2024/07/31	2.9	35.77	2	36.40	35.70	0.9	226	0.39%
2024/07/30	6.2	35.23	4.3	35.41	36.25	2	228	0.87%
2024/07/29	1.3	34.82	1	35.00	34.60	0.3	231	0.12%
2024/07/26	1.2	34.62	2	35.25	34.85	-0.8	243	-0.32%
2024/07/23	0.1	35.38	0	0.00	35.30	0.1	245	0.05%
2024/07/22	3.7	34.88	2.5	34.99	34.60	1.2	246	0.48%
2024/07/19	1.3	35.60	0	0.00	35.50	1.3	244	0.55%
2024/07/18	3.8	35.93	1.9	36.28	35.95	1.8	245	0.75%
2024/07/17	1.5	36.55	1	36.64	36.40	0.5	244	0.21%
2024/07/16	2.7	36.58	0.8	36.62	36.70	1.9	249	0.77%
2024/07/15	2.4	36.83	1.2	36.94	36.70	1.2	257	0.47%
2024/07/12	1.4	37.42	2.4	37.50	37.35	-1	263	-0.37%
2024/07/11	0.2	37.04	0	0.00	37.00	0.2	265	0.08%
2024/07/10	1	37.05	0	0.00	37.10	1	269	0.37%
2024/07/09	2.5	36.88	1.9	37.51	37.10	0.6	272	0.22%
2024/07/08	1.7	37.89	0	38.21	37.70	1.7	277	0.60%
2024/07/05	1.1	37.53	2	38.23	38.60	-0.9	276	-0.32%
2024/07/04	0.4	37.44	0	0.00	37.45	0.4	283	0.13%
2024/07/03	1.2	37.20	0.9	37.46	37.15	0.3	293	0.11%
2024/07/02	4.2	37.16	3	37.43	37.15	1.2	294	0.42%
2024/07/01	2.3	37.21	1.4	37.56	37.20	0.9	293	0.30%
2024/06/28	1.2	37.64	0	0.00	37.55	1.2	294	0.42%
2024/06/27	0.4	38.13	4.6	38.09	37.95	-4.2	294	-1.42%
2024/06/26	2.1	37.33	1.8	37.95	38.00	0.3	296	0.11%
2024/06/25	3.2	36.94	1.9	37.19	37.00	1.3	296	0.43%
2024/06/24	1.2	37.50	0.9	37.93	37.40	0.3	297	0.10%
2024/06/21	9.6	37.68	1.9	37.79	37.95	7.7	298	2.60%
2024/06/20	2.7	38.40	1	38.53	38.25	1.7	297	0.57%
2024/06/19	6.1	38.90	0	0.00	38.75	6.1	296	2.05%
2024/06/18	0.5	39.61	4	39.85	39.55	-3.5	295	-1.18%
2024/06/17	0.2	39.46	0	0.00	39.45	0.2	297	0.06%
2024/06/14	1.1	38.61	0	38.90	39.55	1	297	0.35%
2024/06/13	1	38.35	0.3	38.60	38.50	0.7	296	0.24%
2024/06/12	1.4	38.62	1	38.60	38.50	0.4	297	0.13%
2024/06/11	1.1	39.06	0.9	39.50	38.85	0.2	298	0.06%
2024/06/07	0.1	39.91	0.1	39.84	39.65	0.1	301	0.02%
2024/06/06	1.1	38.87	1.2	39.06	38.85	-0.1	304	-0.04%
2024/06/05	0.3	39.75	0.1	39.88	39.55	0.2	307	0.06%
2024/06/04	2.4	40.18	1	40.50	40.05	1.4	315	0.45%
2024/06/03	3.4	41.21	2	41.85	40.65	1.4	326	0.42%
2024/05/31	10.2	41.15	0.1	41.90	41.85	10.1	326	3.09%
2024/05/30	3.9	41.32	0.2	41.23	41.05	3.7	325	1.15%
2024/05/29	14.9	42.12	20.1	43.10	42.40	-5.2	321	-1.61%
2024/05/28	10.1	41.30	3.1	39.93	41.50	7	297	2.36%
2024/05/27	0.1	37.59	1	37.70	37.75	-0.9	275	-0.32%
2024/05/24	2.2	36.62	1.3	37.01	37.05	0.9	279	0.31%
2024/05/23	1.4	38.02	2	37.80	37.80	-0.6	277	-0.22%
2024/05/22	2.3	36.11	1	36.50	35.90	1.3	268	0.50%
2024/05/21	0.1	35.93	0	0.00	36.00	0.1	269	0.05%
2024/05/20	1.3	36.12	1	36.55	36.05	0.3	270	0.13%
2024/05/17	2.2	36.15	0	36.50	36.25	2.1	272	0.78%
2024/05/16	3.4	36.60	0.9	37.04	36.35	2.6	274	0.93%
2024/05/15	1.2	37.10	2.4	37.55	37.10	-1.2	274	-0.42%
2024/05/14	3.1	36.73	2.6	37.11	37.60	0.4	273	0.16%
2024/05/13	1.1	37.89	1	36.05	37.30	0.1	271	0.02%
2024/05/10	1	34.86	1	35.30	35.00	0	265	0.01%
2024/05/09	0.4	35.27	0	35.40	35.30	0.4	269	0.15%
2024/05/08	1.1	34.55	1	34.85	34.50	0.1	269	0.04%
2024/05/07	0.5	35.23	2	34.58	35.00	-1.5	268	-0.55%
2024/05/06	1.9	34.84	1	35.10	35.10	0.9	268	0.34%
2024/05/03	1.4	35.06	0.4	35.15	34.95	1	267	0.36%
2024/05/02	2.6	35.24	1	35.78	35.15	1.6	266	0.60%
2024/04/30	4.9	37.11	0.5	36.72	36.80	4.4	262	1.66%
2024/04/29	2.4	34.80	1.1	35.19	35.45	1.3	249	0.53%
2024/04/26	0.4	35.37	0.2	35.30	35.25	0.2	247	0.09%
2024/04/25	0.1	35.29	0.9	35.35	35.45	-0.8	246	-0.32%
2024/04/24	0.6	35.71	0.1	35.10	35.45	0.5	246	0.20%
2024/04/23	1.2	35.16	0	0.00	34.85	1.2	247	0.50%
2024/04/22	3.9	34.61	1	35.40	34.30	2.9	246	1.17%
2024/04/19	7.3	35.58	3.5	35.78	35.30	3.8	239	1.59%
2024/04/18	11.6	37.38	6.6	37.49	37.00	5.1	229	2.22%
2024/04/17	3.2	38.57	2	38.73	38.50	1.3	222	0.56%
2024/04/16	2.5	38.84	1	39.16	38.55	1.4	219	0.66%
2024/04/15	1.7	39.29	3	39.40	39.10	-1.2	217	-0.57%
2024/04/12	5.4	39.52	7	39.77	39.60	-1.7	213	-0.77%
2024/04/11	1.5	41.78	2	41.90	41.20	-0.5	206	-0.22%
2024/04/10	2.4	42.86	2.9	43.29	42.70	-0.6	205	-0.27%
2024/04/09	4.5	40.67	4.5	41.49	43.45	0	198	-0.02%
2024/04/08	1.3	39.89	2	39.83	39.50	-0.7	187	-0.37%
2024/04/03	1.4	39.62	1	39.92	39.90	0.4	186	0.19%
2024/04/02	1.4	39.97	0.5	40.15	39.95	0.9	187	0.47%
2024/04/01	1	40.35	0	0.00	40.05	1	186	0.54%
2024/03/29	1.3	40.50	1	40.64	40.35	0.2	186	0.13%
2024/03/28	0	40.05	0	0.00	40.10	0	184	0.01%
2024/03/27	0.8	39.86	0	0.00	39.60	0.8	184	0.43%
2024/03/26	0.2	40.09	1	39.95	39.85	-0.8	182	-0.42%
2024/03/25	2	39.70	2	40.23	40.70	0	180	-0.03%
2024/03/22	3.3	40.04	0	0.00	40.00	3.3	180	1.81%
2024/03/21	1.2	40.08	0	0.00	40.15	1.2	179	0.65%
2024/03/20	2.5	40.11	0.9	40.15	40.00	1.6	180	0.89%
2024/03/19	0.2	40.56	0	0.00	40.30	0.2	178	0.13%
2024/03/18	1.2	40.82	1.9	40.56	40.80	-0.7	179	-0.41%
2024/03/15	0.8	40.37	0	0.00	40.50	0.8	181	0.46%
2024/03/14	1.3	40.14	1	40.28	40.30	0.3	180	0.19%
2024/03/13	0.2	40.75	0	0.00	40.20	0.2	180	0.12%
2024/03/12	0.8	41.22	2	41.10	40.80	-1.2	179	-0.67%
2024/03/11	2.8	41.17	0	0.00	41.25	2.8	181	1.52%
2024/03/08	6.8	41.98	6	42.08	40.60	0.8	184	0.45%
2024/03/07	18.5	43.36	3.8	43.86	42.80	14.7	178	8.27%
2024/03/06	5.8	44.77	1	44.82	44.50	4.8	171	2.78%
2024/03/05	5.2	44.62	1	44.70	44.60	4.2	170	2.45%
2024/03/04	2.4	44.90	3	44.95	44.85	-0.6	168	-0.33%
2024/03/01	1.1	44.92	3	44.92	44.95	-1.9	167	-1.14%
2024/02/29	1	45.13	0	0.00	45.00	1	166	0.62%
2024/02/27	12.2	45.05	2.2	45.28	44.90	10	167	5.97%
2024/02/26	0.5	45.71	0	46.00	45.45	0.5	164	0.31%
2024/02/23	3.6	46.01	1.1	45.98	45.70	2.4	166	1.47%
2024/02/22	1	46.71	0.3	47.00	46.75	0.7	165	0.42%
2024/02/21	2.3	46.73	1	46.83	46.55	1.4	164	0.82%
2024/02/20	1	47.75	0	0.00	47.15	1	165	0.63%
2024/02/19	2.2	47.13	0.1	47.51	47.30	2.2	163	1.32%
2024/02/16	1.2	46.54	0	0.00	46.60	1.2	162	0.72%
2024/02/15	1.6	45.64	1	45.80	46.10	0.6	161	0.36%
2024/02/05	0.5	45.97	0	0.00	45.60	0.5	164	0.28%
2024/02/02	0.3	46.31	0.2	46.15	46.25	0.1	165	0.06%
2024/02/01	5.2	45.12	2.1	45.39	45.30	3.1	161	1.93%
2024/01/31	1.4	45.77	0	0.00	45.25	1.4	158	0.89%
2024/01/30	0.5	45.78	0.1	45.95	45.95	0.4	156	0.23%
2024/01/29	0.3	45.75	0	46.05	45.50	0.3	158	0.16%
2024/01/26	1.2	45.53	1	45.65	45.50	0.2	159	0.14%
2024/01/25	1.3	45.66	0.1	45.90	45.65	1.2	158	0.75%
2024/01/24	1.1	45.58	1.3	45.91	45.70	-0.2	158	-0.15%
2024/01/23	1.1	45.68	0.4	45.95	45.65	0.7	160	0.45%
2024/01/22	0.2	45.92	0	0.00	45.90	0.2	160	0.10%
2024/01/19	2.1	46.03	1	46.25	45.85	1.1	162	0.65%
2024/01/18	0.8	45.88	0	0.00	45.60	0.8	163	0.49%
2024/01/17	0.2	45.98	0	0.00	45.50	0.2	164	0.14%
2024/01/16	0.1	46.70	0	0.00	46.10	0.1	165	0.07%
2024/01/15	0.2	46.90	1	46.85	47.05	-0.8	170	-0.47%
2024/01/12	0.1	46.74	0	0.00	46.90	0.1	176	0.08%
2024/01/11	0.4	47.14	1.1	46.77	46.90	-0.7	179	-0.41%
2024/01/10	0.4	45.67	0	0.00	45.65	0.4	181	0.19%
2024/01/09	0.4	46.03	0	0.00	45.70	0.4	182	0.20%
2024/01/08	2.2	46.28	1.3	46.55	46.20	0.9	182	0.52%
2024/01/05	0.2	46.85	0	0.00	46.55	0.2	182	0.08%
2024/01/04	0.4	46.99	0	0.00	46.80	0.4	182	0.24%
2024/01/03	0.3	47.15	0.4	47.40	47.00	0	193	-0.01%
2024/01/02	1.4	47.23	0.2	47.40	46.95	1.2	195	0.61%
2023/12/29	0.1	47.60	0	0.00	47.45	0.1	196	0.06%
2023/12/28	0.4	47.68	0	0.00	47.90	0.4	197	0.21%
2023/12/27	1	47.40	0.3	47.55	47.20	0.7	198	0.36%
2023/12/26	0	47.45	0	0.00	47.45	0	202	0.00%
2023/12/25	0.2	47.55	0	0.00	47.15	0.2	205	0.11%
2023/12/22	1.2	47.36	3	47.62	47.30	-1.8	211	-0.87%
2023/12/21	0.1	47.66	0	0.00	47.55	0.1	217	0.05%
2023/12/20	0.2	47.80	0	0.00	47.70	0.2	218	0.10%
2023/12/19	2.2	47.37	2	47.56	47.35	0.2	218	0.10%
2023/12/18	0.1	48.59	0	0.00	48.20	0.1	219	0.04%
2023/12/15	1.2	48.63	0	0.00	48.20	1.2	222	0.55%
2023/12/14	0.3	48.88	0	0.00	48.55	0.3	226	0.15%
2023/12/13	2.1	48.16	1	48.67	48.70	1.1	233	0.48%
2023/12/12	1.4	48.90	0.2	49.30	48.50	1.1	247	0.45%
2023/12/11	0.4	49.40	1.2	49.31	49.15	-0.8	249	-0.30%
2023/12/08	0.1	50.05	0	0.00	49.80	0.1	259	0.03%
2023/12/07	1.3	50.36	1	50.98	49.90	0.3	281	0.11%
2023/12/06	1.1	51.26	0.3	52.00	51.30	0.9	298	0.29%
2023/12/05	2	49.81	2.1	50.55	52.40	-0.1	294	-0.03%
2023/12/04	1.1	48.90	1	49.38	49.00	0.2	289	0.06%
2023/12/01	1.8	48.72	2.1	48.77	49.55	-0.3	287	-0.12%
2023/11/30	1.1	48.06	1	48.28	49.35	0	282	0.01%
2023/11/29	1.1	48.02	0.8	48.44	47.90	0.3	280	0.09%
2023/11/28	0.1	48.54	0.2	48.60	48.50	0	282	-0.02%
2023/11/27	0.2	47.52	0	0.00	47.65	0.2	283	0.06%
2023/11/24	1.3	47.29	1	47.83	47.15	0.3	285	0.11%
2023/11/22	0.3	48.53	0.5	48.58	48.15	-0.2	285	-0.06%
2023/11/21	0	47.80	0	0.00	47.70	0	290	0.00%
2023/11/20	0.2	48.01	0.1	48.10	47.50	0.1	295	0.05%
2023/11/17	0.1	47.50	0.2	47.79	47.85	-0.1	294	-0.04%
2023/11/16	0.1	47.05	0	0.00	46.90	0.1	293	0.02%
2023/11/15	0.1	46.64	0.1	46.90	46.55	0.1	296	0.02%
2023/11/14	0.4	45.83	0.1	46.00	45.90	0.3	299	0.11%
2023/11/13	1.9	45.63	1	45.70	45.65	0.9	300	0.29%
2023/11/10	1.5	46.31	1	46.50	46.50	0.5	303	0.15%
2023/11/09	0.2	47.25	0.1	47.30	47.20	0.1	305	0.03%
2023/11/08	0.2	47.34	0	0.00	47.00	0.2	308	0.05%
2023/11/07	1.4	47.43	1	47.88	47.30	0.4	309	0.12%
2023/11/06	0.1	48.12	0.1	48.10	48.00	0	311	0.00%
2023/11/03	0.3	47.08	0	0.00	47.00	0.3	310	0.08%
2023/11/02	0.1	47.28	0	0.00	47.05	0.1	310	0.03%
2023/11/01	0.4	46.86	0	0.00	46.55	0.4	315	0.13%
2023/10/31	2.4	46.74	1	46.80	46.40	1.4	315	0.45%
2023/10/30	0.2	47.10	0	0.00	46.95	0.2	316	0.08%
2023/10/27	0.3	47.13	0	0.00	46.90	0.3	317	0.11%
2023/10/26	1.1	47.69	0.8	47.70	47.40	0.3	318	0.09%
2023/10/25	1.1	47.03	0.4	47.42	47.30	0.8	317	0.24%
2023/10/24	1.4	46.63	1.8	46.85	47.10	-0.4	316	-0.14%
2023/10/23	2.1	46.79	0.1	46.90	46.50	1.9	315	0.62%
2023/10/20	3.8	47.68	2	47.76	47.10	1.8	311	0.58%
2023/10/19	2.3	48.25	1.9	48.50	48.15	0.4	313	0.13%
2023/10/18	5.9	49.07	1.8	49.16	48.80	4.1	313	1.30%
2023/10/17	2.5	50.03	1	50.30	50.00	1.5	312	0.48%
2023/10/16	0.5	50.58	0	0.00	50.30	0.5	313	0.16%
2023/10/13	0.2	51.43	2	51.20	51.50	-1.9	316	-0.58%
2023/10/12	0.7	51.43	0	0.00	51.50	0.7	320	0.23%
2023/10/11	5.4	51.03	4.5	51.12	51.00	0.9	323	0.27%
2023/10/06	0.1	53.95	4	54.40	54.30	-3.9	320	-1.22%
2023/10/05	0.1	53.62	0.3	53.70	53.80	-0.2	319	-0.05%
2023/10/04	1.5	52.89	1	53.10	52.70	0.5	319	0.17%
2023/10/03	1.2	53.55	1	53.74	53.50	0.2	320	0.07%
2023/10/02	0.4	54.50	2	55.60	54.30	-1.6	321	-0.49%
2023/09/28	5	54.50	2	54.90	54.60	3	320	0.94%
2023/09/27	2.2	54.59	0	0.00	54.00	2.2	321	0.68%
2023/09/26	0.1	55.76	2.1	56.20	55.70	-1.9	322	-0.59%
2023/09/25	0.1	53.97	6	53.95	53.20	-5.9	321	-1.85%
2023/09/22	0.1	53.23	3.8	53.08	53.30	-3.7	322	-1.15%
2023/09/21	0.4	53.49	4	53.40	53.00	-3.6	324	-1.10%
2023/09/20	10.4	54.66	14	55.14	54.40	-3.6	324	-1.11%
2023/09/19	1.2	56.16	12	55.55	54.30	-10.8	326	-3.31%
2023/09/18	0.3	57.03	6	56.90	56.90	-5.8	324	-1.77%
2023/09/15	28.1	56.21	10.2	55.42	56.50	17.9	319	5.60%
2023/09/14	0.7	53.27	15	53.05	53.20	-14.3	307	-4.66%
2023/09/13	4.3	53.71	0	0.00	53.30	4.3	307	1.39%
2023/09/12	10.8	52.56	7.7	52.20	54.00	3	308	0.98%
2023/09/11	48.9	47.79	2.7	47.61	49.15	46.2	292	15.81%
2023/09/08	0.5	50.34	0	0.00	50.20	0.5	275	0.17%
2023/09/07	3	50.71	0	0.00	50.40	3	278	1.09%
2023/09/06	3.6	51.07	1	51.20	50.70	2.6	289	0.89%
2023/09/05	1.1	51.87	0	0.00	51.50	1.1	293	0.39%
2023/09/04	0.1	50.87	0	0.00	51.10	0.1	303	0.04%
2023/09/01	0.5	50.57	0	0.00	50.20	0.5	306	0.15%
2023/08/31	0.7	51.29	0	0.00	50.70	0.7	308	0.24%
2023/08/30	1.7	50.87	0	51.00	51.00	1.7	310	0.53%
2023/08/29	0.2	50.10	0.2	49.95	50.30	0	313	0.01%
2023/08/28	0.7	49.21	0	0.00	49.00	0.7	314	0.23%
2023/08/25	6	49.52	1.7	49.75	49.25	4.4	313	1.39%
2023/08/24	2.8	52.02	0.7	51.90	51.10	2.1	309	0.68%
2023/08/23	4.6	52.66	1.3	52.89	52.70	3.3	309	1.05%
2023/08/22	0.6	53.57	0	0.00	53.00	0.6	321	0.17%
2023/08/21	0.8	53.57	0	53.00	53.30	0.7	326	0.23%
2023/08/18	2.3	51.89	0	0.00	51.50	2.3	336	0.68%
2023/08/17	0.3	53.73	0.2	53.50	53.40	0.2	345	0.04%
2023/08/16	0.9	54.15	0	0.00	54.00	0.9	350	0.25%
2023/08/15	0.4	58.72	0	0.00	58.00	0.4	354	0.11%
2023/08/11	0	0.00	0.1	61.54	61.20	-0.1	404	-0.02%
2023/08/10	0.1	59.89	6	59.93	59.60	-5.9	465	-1.28%
2023/08/09	0	61.10	1	61.30	60.30	-1	515	-0.19%
2023/08/08	0	0.00	1	62.00	61.90	-1	574	-0.17%
2023/08/07	0.1	61.23	6.2	62.07	62.90	-6.1	604	-1.01%
2023/08/04	0.4	59.14	0	59.90	59.40	0.4	652	0.06%
2023/08/02	1	60.38	0	0.00	59.30	1	666	0.15%
2023/08/01	6	60.33	0	0.00	60.10	6	683	0.88%
2023/07/31	0.1	60.70	0	0.00	60.20	0.1	701	0.01%
2023/07/27	0	61.10	0.2	61.70	61.80	-0.2	737	-0.02%
2023/07/26	1.1	60.42	0	60.70	60.30	1	783	0.13%
2023/07/25	0	0.00	5	60.22	61.20	-5	795	-0.63%
2023/07/24	2.5	60.39	0	0.00	60.00	2.5	799	0.31%
2023/07/21	9.1	62.69	0	0.00	62.10	9.1	800	1.14%
2023/07/20	2.1	62.72	0	0.00	63.00	2.1	819	0.26%
2023/07/19	0.2	63.43	0.4	64.00	63.10	-0.3	827	-0.03%
2023/07/18	0.3	64.27	0	0.00	63.90	0.3	864	0.04%
2023/07/17	0.1	65.66	0	0.00	65.20	0.1	953	0.01%
2023/07/14	0.1	65.68	0	0.00	65.80	0.1	980	0.01%
2023/07/13	0.2	65.71	0	0.00	65.20	0.2	984	0.02%
2023/07/12	0.1	67.61	0	0.00	67.00	0.1	981	0.01%
2023/07/11	0	67.80	2	68.00	67.70	-2	992	-0.20%
2023/07/10	0	67.90	1	68.00	67.50	-1	1,000	-0.10%
2023/07/07	0	0.00	0.1	67.71	67.80	-0.1	1,012	-0.01%
2023/07/06	0.1	67.12	0	0.00	66.90	0.1	1,029	0.01%
2023/07/05	0	67.40	0	0.00	67.50	0	1,037	0.00%
2023/07/04	1.2	67.20	0	67.30	67.10	1.2	1,056	0.12%
2023/07/03	0.2	67.85	0.1	67.90	67.50	0.1	1,050	0.01%
2023/06/30	0.1	68.96	1	68.40	68.50	-0.9	1,046	-0.09%
2023/06/29	0	67.50	0	0.00	67.30	0	1,046	0.00%
2023/06/28	0	0.00	0.1	67.60	67.00	-0.1	1,047	-0.01%
2023/06/27	0.1	68.07	0	0.00	67.00	0.1	1,046	0.01%
2023/06/26	0.2	68.69	0.2	69.00	68.10	0	1,044	0.00%
2023/06/21	1.2	69.07	0	0.00	69.20	1.2	1,042	0.11%
2023/06/20	0	69.86	0	0.00	69.50	0	1,041	0.00%
2023/06/19	0.7	69.81	0	0.00	69.80	0.7	1,042	0.06%
2023/06/16	0.3	68.83	0	0.00	70.70	0.3	1,047	0.03%
2023/06/15	0.1	69.34	0	0.00	69.00	0.1	1,038	0.01%
2023/06/14	0	69.98	0	0.00	69.70	0	1,033	0.00%
2023/06/13	0.1	70.03	0	70.45	69.80	0.1	1,042	0.01%
2023/06/12	0.3	71.22	1	71.40	69.80	-0.7	1,040	-0.07%
2023/06/09	1	72.10	0	0.00	72.30	1	1,029	0.10%
2023/06/08	2.1	72.49	0.3	71.80	72.10	1.7	1,033	0.17%
2023/06/07	0.3	71.37	0	0.00	71.20	0.3	1,037	0.03%
2023/06/06	0.1	71.43	0	0.00	71.00	0.1	1,039	0.01%
2023/06/05	0.1	71.91	0	0.00	71.80	0.1	1,043	0.01%
2023/06/02	0	72.06	0	0.00	71.80	0	1,054	0.00%
2023/06/01	0	72.10	0	0.00	71.60	0	1,055	0.00%
2023/05/31	0.1	72.57	1	72.20	72.10	-0.9	1,057	-0.09%
2023/05/30	0.2	72.09	0	0.00	72.30	0.2	1,064	0.01%
2023/05/29	1.1	71.12	0	0.00	71.20	1.1	1,083	0.10%
2023/05/26	0.1	71.57	1	71.60	70.80	-0.9	1,090	-0.08%
2023/05/25	0.2	72.67	0	72.40	72.20	0.1	1,094	0.01%
2023/05/24	0.2	72.79	0	0.00	72.50	0.2	1,098	0.02%
2023/05/23	2.1	72.61	0	0.00	72.10	2.1	1,092	0.20%
2023/05/22	0.1	73.45	1	74.00	73.20	-0.9	1,084	-0.08%
2023/05/19	0	73.20	0	0.00	73.30	0	1,083	0.00%
2023/05/18	1.1	73.49	4	76.02	73.40	-2.9	1,082	-0.26%
2023/05/17	0.1	75.79	0	0.00	75.00	0.1	1,062	0.01%
2023/05/16	3.2	77.60	2	77.85	76.10	1.2	1,034	0.11%
2023/05/15	2.2	75.56	2.1	77.11	80.00	0.1	980	0.01%
2023/05/12	2.1	75.05	4.1	75.17	77.80	-1.9	959	-0.20%
2023/05/11	3.2	72.99	0	0.00	73.10	3.2	917	0.35%
2023/05/10	0.2	75.21	3.3	74.91	74.90	-3.2	893	-0.35%
2023/05/09	0.2	72.84	0.6	72.58	72.50	-0.4	852	-0.05%
2023/05/08	0.3	72.98	1.1	72.49	72.40	-0.8	843	-0.09%
2023/05/05	0.1	73.00	1	72.90	72.70	-1	837	-0.11%
2023/05/04	1.2	72.14	2.2	72.92	72.80	-1	838	-0.12%
2023/05/03	1.2	71.75	1.1	72.10	72.00	0.1	829	0.01%
2023/05/02	2.2	69.30	9.2	71.51	73.50	-7	815	-0.86%
2023/04/28	1	69.32	1.1	69.93	70.70	0	774	0.00%
2023/04/27	1.2	69.31	0.6	70.09	69.10	0.6	767	0.07%
2023/04/26	2	69.45	6.3	69.47	70.10	-4.3	762	-0.56%
2023/04/25	6.2	70.90	1	70.90	70.40	5.2	756	0.69%
2023/04/24	0.1	68.61	0	0.00	68.60	0.1	737	0.01%
2023/04/21	8.2	69.77	2.4	68.65	68.20	5.8	730	0.79%
2023/04/20	2.2	71.62	0.2	72.99	73.00	2	696	0.28%
2023/04/19	0	67.10	0.1	70.14	70.50	-0.1	614	-0.02%
2023/04/18	0.1	67.00	0	67.60	66.90	0.1	585	0.01%
2023/04/17	0	67.00	0.1	67.68	67.80	0	581	0.00%
2023/04/14	4.1	66.90	2	67.10	66.60	2.1	582	0.37%
2023/04/13	2	67.45	1	68.00	67.70	1	586	0.17%
2023/04/12	1.1	68.07	9.5	67.84	67.50	-8.5	578	-1.46%
2023/04/11	13	70.92	1	69.80	69.80	12	565	2.12%
2023/04/10	0.1	68.90	0	69.55	69.20	0.1	548	0.02%
2023/04/07	0	0.00	0.2	67.47	70.00	-0.2	537	-0.04%
2023/04/06	0	64.80	0	0.00	65.00	0	517	0.00%
2023/03/31	0.1	65.55	0	0.00	65.00	0.1	520	0.02%
2023/03/30	1	64.90	1	65.30	64.60	0	522	0.00%
2023/03/29	1.1	65.38	1.5	65.06	64.90	-0.4	524	-0.07%
2023/03/28	0	66.06	0	0.00	65.50	0	531	0.00%
2023/03/27	0	66.50	3	65.70	66.30	-3	532	-0.56%
2023/03/24	0	66.50	0	0.00	66.40	0	537	0.00%
2023/03/23	1.1	66.31	0.8	66.53	66.60	0.3	539	0.05%
2023/03/22	1	66.70	0.9	67.31	67.10	0.1	539	0.01%
2023/03/21	0	66.90	0.4	67.31	67.20	-0.4	542	-0.08%
2023/03/20	0	64.40	0	0.00	64.30	0	543	0.00%
2023/03/17	0.1	63.99	0	0.00	63.40	0.1	547	0.02%
2023/03/16	0.4	64.87	0	0.00	63.10	0.4	554	0.06%
2023/03/15	0.1	66.98	0.4	66.80	66.50	-0.2	568	-0.04%
2023/03/14	0.2	67.09	0	0.00	66.70	0.2	585	0.03%
2023/03/13	0.1	66.54	0	0.00	67.40	0.1	595	0.02%
2023/03/10	0.4	69.63	0	0.00	68.90	0.4	606	0.06%
2023/03/09	0	71.10	0	0.00	70.90	0	606	0.00%
2023/03/08	0.2	71.24	0	0.00	71.20	0.2	616	0.03%
2023/03/07	0	72.90	0.1	72.70	72.10	-0.1	641	-0.01%
2023/03/06	1	70.51	0	0.00	70.70	1	637	0.16%
2023/03/03	0	70.83	0	0.00	70.50	0	645	0.01%
2023/03/02	0.1	71.07	0	0.00	71.00	0.1	655	0.01%
2023/03/01	0	73.47	0	0.00	72.60	0	665	0.00%
2023/02/24	0	0.00	1	72.40	72.50	-1	649	-0.15%
2023/02/23	0.3	69.68	0	0.00	71.10	0.3	648	0.05%
2023/02/22	0.2	70.50	1	71.10	70.10	-0.8	659	-0.13%
2023/02/21	1.1	71.72	0	71.93	71.70	1.1	688	0.16%
2023/02/20	0	72.30	0	0.00	71.80	0	702	0.00%
2023/02/17	0.1	73.10	0	0.00	72.40	0.1	715	0.01%
2023/02/15	0	71.90	0	0.00	72.20	0	777	0.00%
2023/02/14	0.1	71.87	0	0.00	71.70	0.1	835	0.01%
2023/02/13	0	71.80	0	0.00	71.60	0	890	0.00%
2023/02/10	4.3	74.53	0.1	75.30	73.30	4.3	950	0.45%
2023/02/09	1	71.90	1	73.43	74.00	0	952	-0.01%
2023/02/07	0	71.60	0	0.00	71.60	0	999	0.00%
2023/02/03	0	0.00	0	72.50	74.00	0	1,020	0.00%
2023/02/02	1	73.20	0.1	72.90	73.10	1	1,015	0.09%
2023/02/01	0	0.00	0.5	72.00	72.10	-0.5	1,011	-0.05%
2023/01/30	0	70.30	5.2	70.18	70.00	-5.1	1,017	-0.51%
2023/01/17	0.1	69.07	0	0.00	69.00	0.1	1,032	0.01%
2023/01/16	0	0.00	10.3	67.50	67.50	-10.3	1,043	-0.98%
2023/01/13	0.1	67.92	0	0.00	68.00	0.1	1,069	0.00%
2023/01/12	0	67.63	0	0.00	67.10	0	1,101	0.00%
2023/01/11	5	68.00	0	0.00	68.00	5	1,124	0.44%
2023/01/10	0	68.87	0	0.00	69.00	0	1,153	0.00%
2023/01/09	0	0.00	0	71.80	70.50	0	1,192	0.00%
2023/01/06	0	0.00	0	69.00	69.70	0	1,223	0.00%
2023/01/04	0	0.00	0	69.80	69.60	0	1,287	0.00%
2023/01/03	0	0.00	0.1	68.80	70.80	-0.1	1,346	-0.01%
2022/12/23	0	0.00	0.8	66.50	66.10	-0.8	1,506	-0.05%
2022/12/21	0	0.00	0.3	66.10	66.30	-0.3	1,590	-0.02%
2022/12/20	0.1	66.24	0.3	68.10	65.20	-0.2	1,618	-0.01%
2022/12/19	0	0.00	1	68.50	68.10	-1	1,636	-0.06%
2022/12/16	0.1	68.36	0	0.00	68.10	0.1	1,687	0.00%
2022/12/15	0	0.00	2.1	69.82	69.30	-2.1	1,729	-0.12%
2022/12/13	0	70.00	1	70.20	69.30	-1	1,739	-0.06%
2022/12/12	0	69.38	1	70.70	70.30	-1	1,735	-0.06%
2022/12/08	0	69.28	0	0.00	69.90	0	1,726	0.00%
2022/12/07	2.2	70.58	0	0.00	69.90	2.2	1,719	0.13%
2022/12/06	1	73.91	1	74.00	73.20	0	1,697	0.00%
2022/12/05	0	0.00	0	75.80	75.60	0	1,680	0.00%
2022/12/02	0	0.00	1.2	76.40	76.50	-1.2	1,672	-0.07%
2022/12/01	0	74.70	1	74.70	74.60	-1	1,655	-0.06%
2022/11/30	0	75.40	2	75.00	74.70	-2	1,649	-0.12%
2022/11/29	1	76.10	4.1	76.65	75.90	-3.1	1,639	-0.19%
2022/11/25	1	74.26	0	73.10	72.60	1	1,617	0.06%
2022/11/23	2	75.00	22	74.80	74.70	-20	1,605	-1.25%
2022/11/22	0	73.50	0	0.00	72.70	0	1,589	0.00%
2022/11/21	4	73.10	0	0.00	73.10	4	1,584	0.25%
2022/11/18	1.1	75.64	3	74.80	73.80	-1.9	1,585	-0.12%
2022/11/17	0	0.00	0.1	75.82	76.90	-0.1	1,566	0.00%
2022/11/16	13	73.05	0	0.00	72.50	13	1,535	0.85%
2022/11/15	11	74.70	0	76.00	74.50	11	1,541	0.71%
2022/11/14	0.1	72.79	0.2	75.10	75.20	-0.1	1,527	-0.01%
2022/11/11	0	0.00	3	76.83	74.10	-3	1,505	-0.20%
2022/11/10	5.2	76.30	4.1	75.24	76.80	1.1	1,460	0.08%
2022/11/09	3.1	78.00	1	79.90	78.60	2.1	1,402	0.15%
2022/11/08	2	76.25	6.1	77.60	79.40	-4.1	1,354	-0.30%
2022/11/07	1	72.80	0	0.00	72.20	1	1,288	0.08%
2022/11/04	6	72.23	1.5	72.53	73.50	4.5	1,259	0.35%
2022/11/03	1	69.50	0	70.20	71.00	1	1,212	0.08%
2022/11/02	0	65.90	1.1	70.45	71.10	-1.1	1,198	-0.09%
2022/10/31	0	0.00	1	65.10	64.30	-1	1,164	-0.09%
2022/10/28	0	64.17	0	0.00	62.40	0	1,158	0.00%
2022/10/27	1	66.50	1	65.40	66.40	0	1,148	0.00%
2022/10/26	1	65.70	0	0.00	64.50	1	1,142	0.09%
2022/10/25	0.1	66.91	1	66.80	65.50	-0.9	1,135	-0.08%
2022/10/24	0	69.67	1	69.70	68.50	-1	1,116	-0.09%
2022/10/21	3	71.48	0.1	71.20	69.50	2.9	1,104	0.27%
2022/10/20	0	67.00	0.1	70.80	71.60	0	1,080	0.00%
2022/10/19	0	68.81	0	0.00	68.10	0	1,054	0.00%
2022/10/18	0	71.20	0	0.00	70.90	0	1,050	0.00%
2022/10/17	0	0.00	4.3	72.98	72.90	-4.3	1,054	-0.40%
2022/10/14	3	70.60	2	68.15	71.60	1	1,017	0.10%
2022/10/13	2	66.64	2.2	68.55	65.10	-0.1	979	-0.01%
2022/10/12	2	70.42	4	71.27	70.90	-2	948	-0.21%
2022/10/11	4	70.93	3.5	72.07	72.80	0.5	922	0.06%
2022/10/07	4	67.83	7.1	68.93	69.70	-3.1	863	-0.36%
2022/10/06	4.1	68.16	5.2	68.06	69.80	-1.1	832	-0.13%
2022/10/05	2	62.30	11.4	62.15	63.80	-9.4	783	-1.19%
2022/10/04	4	60.87	2.2	61.71	62.00	1.9	771	0.24%
2022/10/03	2.4	59.87	4.2	60.83	60.30	-1.8	767	-0.23%
2022/09/30	4.3	59.81	3.9	60.72	62.30	0.4	776	0.05%
2022/09/29	3	63.09	1.4	65.26	62.90	1.6	777	0.21%
2022/09/28	2.2	63.78	2.8	66.06	62.90	-0.6	773	-0.07%
2022/09/27	1	60.20	2.6	60.85	64.30	-1.6	755	-0.21%
2022/09/26	3.2	61.60	1.6	61.99	58.50	1.6	753	0.21%
2022/09/23	7	61.84	2.4	64.03	64.10	4.6	756	0.61%
2022/09/22	0.1	59.00	1.3	59.18	60.60	-1.1	714	-0.15%
2022/09/21	0.1	53.60	0.1	55.50	55.10	0	676	0.00%
2022/09/20	0.5	51.74	0	0.00	51.80	0.5	677	0.07%
2022/09/19	0.2	52.19	0	0.00	51.40	0.2	699	0.02%
2022/09/16	0	52.80	0	0.00	52.40	0	709	0.00%
2022/09/15	0	52.74	0	0.00	51.60	0	725	0.01%
2022/09/14	0.4	52.23	1	51.70	52.00	-0.6	767	-0.08%
2022/09/13	0.1	52.96	0	53.00	52.90	0	775	0.00%
2022/09/12	0.1	52.01	0	0.00	52.00	0.1	798	0.01%
2022/09/08	0.3	51.70	0	0.00	51.00	0.3	825	0.03%
2022/09/07	0.4	51.11	0	0.00	51.20	0.4	881	0.04%
2022/09/06	0.6	52.02	10	51.37	51.00	-9.4	926	-1.02%
2022/09/05	0.1	54.08	0	0.00	53.50	0.1	944	0.01%
2022/09/02	0.1	55.85	0	0.00	55.50	0.1	948	0.01%
2022/09/01	0	57.30	2.1	56.51	57.10	-2	945	-0.21%
2022/08/31	0	0.00	0.5	55.50	55.20	-0.5	939	-0.05%
2022/08/30	0.3	55.20	0	0.00	55.00	0.3	946	0.03%
2022/08/29	0.4	52.71	1	53.00	53.00	-0.6	940	-0.07%
2022/08/26	0.3	53.81	0	0.00	54.00	0.3	943	0.03%
2022/08/25	0.3	53.59	0	0.00	53.30	0.3	945	0.04%
2022/08/24	0.1	55.20	0	0.00	54.60	0.1	946	0.01%
2022/08/23	0.1	54.92	0	0.00	54.30	0.1	945	0.01%
2022/08/22	0	0.00	10	55.99	55.80	-10	948	-1.06%
2022/08/19	0.2	53.79	1	54.00	53.60	-0.9	950	-0.09%
2022/08/18	1.1	53.91	0	0.00	53.80	1.1	996	0.11%
2022/08/17	0.1	54.00	0	0.00	54.40	0.1	1,036	0.00%
2022/08/16	10.2	53.30	0	0.00	53.20	10.2	1,070	0.95%
2022/08/15	1	52.91	0	0.00	53.70	1	1,112	0.09%
2022/08/12	0.2	52.07	0.1	52.40	52.00	0.1	1,135	0.01%
2022/08/11	0.1	52.02	0	0.00	51.90	0.1	1,194	0.01%
2022/08/10	0.1	50.87	1	50.60	51.40	-0.9	1,202	-0.08%
2022/08/09	0.4	50.59	9	50.58	50.80	-8.6	1,206	-0.71%
2022/08/08	0.5	51.18	0	50.90	51.30	0.5	1,203	0.05%
2022/08/05	0.2	52.17	0	0.00	52.00	0.2	1,204	0.01%
2022/08/04	1.6	51.52	0	51.40	51.20	1.5	1,208	0.13%
2022/08/03	0.6	52.47	0	0.00	51.90	0.6	1,209	0.05%
2022/08/02	0	52.44	0	0.00	52.70	0	1,209	0.00%
2022/08/01	0.1	52.53	0	0.00	52.30	0.1	1,212	0.01%
2022/07/29	0.2	52.80	0	0.00	52.70	0.2	1,213	0.02%
2022/07/28	0.3	52.44	0	0.00	52.00	0.3	1,220	0.02%
2022/07/27	1.3	52.63	0	0.00	53.10	1.3	1,220	0.10%
2022/07/26	1.6	52.24	3	52.00	51.80	-1.4	1,221	-0.12%
2022/07/25	1.7	53.60	0	0.00	53.80	1.7	1,216	0.14%
2022/07/22	1	56.92	2.1	57.86	57.60	-1.1	1,199	-0.09%
2022/07/21	0.1	51.83	0.1	52.80	52.90	0	1,167	0.00%
2022/07/20	0.1	51.92	0	0.00	51.30	0.1	1,164	0.01%
2022/07/19	0.3	51.61	0	0.00	51.50	0.3	1,169	0.02%
2022/07/18	5.2	52.60	0	0.00	51.90	5.2	1,177	0.44%
2022/07/15	6.1	50.89	0	0.00	51.40	6.1	1,197	0.51%
2022/07/14	11.5	51.14	0	0.00	50.90	11.5	1,206	0.95%
2022/07/13	2.2	50.42	0	0.00	50.20	2.2	1,211	0.18%
2022/07/12	0.6	50.66	0	0.00	50.20	0.6	1,215	0.05%
2022/07/11	0.3	55.93	0.1	57.50	55.00	0.2	1,221	0.01%
2022/07/08	2.1	57.12	2	58.75	57.90	0	1,216	0.00%
2022/07/07	0.3	50.91	0.1	54.60	54.50	0.3	1,201	0.02%
2022/07/06	2.8	50.99	0	0.00	49.95	2.8	1,187	0.23%
2022/07/05	2.5	54.41	0.1	58.44	55.00	2.4	1,167	0.20%
2022/07/04	1.4	61.58	3	63.93	59.00	-1.6	1,133	-0.14%
2022/07/01	2.3	68.30	3	72.60	65.50	-0.7	1,109	-0.06%
2022/06/30	3	69.96	0	0.00	69.50	3	1,082	0.28%
2022/06/29	1	70.69	20.1	70.72	71.70	-19.1	1,078	-1.77%
2022/06/28	0	71.87	1	73.50	71.30	-1	1,076	-0.09%
2022/06/27	0	70.90	1	72.22	73.70	-1	1,068	-0.09%
2022/06/24	1	70.60	1	72.00	70.40	0	1,053	0.00%
2022/06/23	11.1	72.15	10	71.20	70.90	1.1	1,058	0.10%
2022/06/22	13.1	72.78	5.1	73.21	72.20	8	1,055	0.76%
2022/06/21	3.1	70.72	1.1	70.29	71.20	2	1,042	0.20%
2022/06/20	7	71.70	0	0.00	69.10	7	1,045	0.67%
2022/06/17	7	70.54	2	71.35	71.80	5	1,027	0.49%
2022/06/16	1.1	72.33	2.3	72.63	72.00	-1.3	1,010	-0.13%
2022/06/15	2.1	69.52	2.2	71.06	70.30	-0.1	975	-0.01%
2022/06/14	1.1	64.72	0.1	68.11	68.40	1	954	0.11%
2022/06/13	0.1	66.06	0	67.20	65.80	0.1	945	0.01%
2022/06/10	1.1	66.61	0	0.00	66.10	1.1	959	0.11%
2022/06/09	0.1	66.70	0	0.00	66.50	0.1	977	0.01%
2022/06/08	0.2	68.24	1.1	68.70	67.70	-0.9	1,018	-0.09%
2022/06/07	0	66.06	1	65.91	65.80	-1	1,039	-0.09%
2022/06/06	1.1	67.27	0	0.00	66.00	1.1	1,041	0.11%
2022/06/02	0.1	66.88	10	66.96	66.60	-9.9	1,044	-0.95%
2022/06/01	0.1	67.90	1	67.82	67.30	-1	1,049	-0.09%
2022/05/31	0	67.03	0	0.00	66.80	0	1,049	0.00%
2022/05/30	8.2	67.36	3	67.00	67.30	5.2	1,059	0.49%
2022/05/27	6.1	67.04	9	66.61	67.40	-2.9	1,080	-0.27%
2022/05/26	4.2	69.68	14	67.21	66.00	-9.8	1,075	-0.91%
2022/05/25	8.2	73.03	3	72.63	71.60	5.2	1,036	0.50%
2022/05/24	8.1	79.20	4.4	80.30	78.30	3.8	1,014	0.37%
2022/05/23	10	77.08	3.1	77.81	81.00	6.9	980	0.70%
2022/05/20	1.1	74.98	20	75.01	74.50	-19	949	-2.00%
2022/05/19	21.4	76.54	8.8	74.82	77.70	12.5	921	1.36%
2022/05/18	10	72.60	0.2	72.60	72.60	9.8	873	1.13%
2022/05/17	0	0.00	0.1	66.00	66.00	-0.1	883	-0.01%
2022/05/16	0.1	60.36	0.2	60.14	60.00	0	882	0.00%
2022/05/13	0.2	59.95	0	59.80	59.90	0.2	889	0.02%
2022/05/12	0.1	60.07	0	0.00	59.50	0.1	898	0.01%
2022/05/11	0.7	60.25	0.1	60.90	60.00	0.6	899	0.07%
2022/05/10	0.3	61.05	0	61.70	61.50	0.2	910	0.03%
2022/05/09	0.6	62.96	0	0.00	61.80	0.6	931	0.07%
2022/05/06	0.1	64.87	0	0.00	65.60	0.1	932	0.01%
2022/05/05	0	0.00	0.1	67.05	67.20	-0.1	946	-0.02%
2022/05/04	0	64.90	0	0.00	65.30	0	951	0.00%
2022/05/03	0.5	64.90	0.1	66.00	64.30	0.5	973	0.05%
2022/04/29	0.1	66.51	0.1	66.11	65.60	0	1,003	0.00%
2022/04/28	0	66.30	0	0.00	65.60	0	1,039	0.00%
2022/04/27	0.2	65.46	0	0.00	66.20	0.2	1,110	0.02%
2022/04/26	0.1	68.06	0.1	68.00	67.50	0	1,154	0.00%
2022/04/25	0.5	68.06	1	68.30	68.50	-0.5	1,172	-0.05%
2022/04/22	0.2	73.15	0.7	72.50	72.10	-0.5	1,194	-0.04%
2022/04/21	1.3	74.43	0.1	77.30	76.00	1.2	1,236	0.10%
2022/04/20	0	0.00	0	74.00	74.00	0	1,222	0.00%
2022/04/19	0.1	67.72	0.1	69.00	67.30	0	1,222	0.00%
2022/04/18	1.2	65.28	0	0.00	65.10	1.2	1,236	0.10%
2022/04/15	0.8	69.14	0	0.00	67.60	0.8	1,245	0.07%
2022/04/14	0.1	73.62	5.5	74.51	73.00	-5.4	1,247	-0.43%
2022/04/13	0.1	74.74	0	0.00	74.60	0.1	1,256	0.00%
2022/04/12	0.1	76.93	1	74.20	74.60	-0.9	1,271	-0.07%
2022/04/11	0.1	78.20	0	0.00	77.70	0.1	1,289	0.00%
2022/04/08	0	79.60	0	0.00	78.90	0	1,311	0.00%
2022/04/07	0.1	78.82	0.1	79.20	78.50	0.1	1,333	0.00%
2022/04/06	0	79.76	0.1	80.20	80.10	-0.1	1,407	-0.01%
2022/04/01	1	79.60	0.7	80.00	79.50	0.3	1,508	0.02%
2022/03/31	0	81.02	0	0.00	80.10	0	1,587	0.00%
2022/03/30	1	82.00	0.1	81.80	81.60	1	1,665	0.06%
2022/03/29	0	81.70	1	83.70	81.60	-1	1,707	-0.06%
2022/03/28	1	81.53	0	0.00	81.70	1	1,711	0.06%
2022/03/25	0.1	85.40	1	84.50	84.40	-1	1,712	-0.06%
2022/03/24	2	87.63	115.6	84.60	87.10	-113.6	1,716	-6.62%	大賣/鉅額交易
2022/03/23	115.1	86.09	11.5	84.87	86.10	103.6	1,712	6.05%	大買/鉅額交易
2022/03/22	0	84.42	36	84.09	83.80	-36	1,732	-2.08%
2022/03/21	46	85.60	1.6	85.66	85.10	44.5	1,761	2.52%
2022/03/18	1	84.90	4.4	85.30	85.50	-3.4	1,845	-0.18%
2022/03/17	0	0.00	1.2	89.20	88.50	-1.2	1,835	-0.06%
2022/03/16	0.1	83.96	0.1	84.20	84.20	0	1,867	0.00%
2022/03/15	1	86.55	1	87.97	86.00	0	1,934	0.00%
2022/03/11	2.7	88.85	1.8	90.09	89.50	0.9	1,998	0.04%
2022/03/10	0	0.00	1.1	85.69	88.50	-1.1	1,990	-0.05%
2022/03/09	0	80.20	0	81.40	80.50	0	1,995	0.00%
2022/03/08	0.1	78.14	1	80.30	78.00	-0.9	2,020	-0.04%
2022/03/07	0.1	79.81	0	0.00	80.00	0.1	2,053	0.00%
2022/03/04	0	0.00	0.4	85.35	83.50	-0.4	2,104	-0.02%
2022/03/03	0.1	84.70	5	86.00	85.00	-5	2,186	-0.23%
2022/03/02	6	87.85	0.6	87.64	86.80	5.4	2,236	0.24%
2022/03/01	0	82.50	0.1	83.59	85.30	-0.1	2,317	0.00%
2022/02/25	0.2	77.00	1	76.80	77.60	-0.8	2,389	-0.03%
2022/02/24	0.4	76.53	0.4	77.20	75.00	0.1	2,423	0.00%
2022/02/23	1.2	79.60	0	0.00	80.30	1.2	2,430	0.05%
2022/02/22	0.3	80.28	1.1	81.25	79.50	-0.8	2,464	-0.03%
2022/02/21	0	83.00	0	0.00	82.20	0	2,473	0.00%
2022/02/18	0	83.70	2	84.01	84.10	-2	2,506	-0.08%
2022/02/17	0	85.20	0	87.50	85.50	0	2,531	0.00%
2022/02/16	0	0.00	0.1	83.80	83.50	-0.1	2,560	0.00%
2022/02/15	0.1	83.00	0.2	82.80	82.80	-0.1	2,622	0.00%
2022/02/14	0.3	82.75	0	0.00	81.70	0.3	2,718	0.01%
2022/02/11	0.1	86.10	0	0.00	85.10	0.1	2,858	0.00%
2022/02/10	0	87.03	1	88.20	86.10	-1	3,043	-0.03%
2022/02/09	0	0.00	0	89.10	87.70	0	3,228	0.00%
2022/02/08	0.2	82.75	0	0.00	82.90	0.2	3,397	0.01%
2022/02/07	0.2	80.88	0	83.20	81.80	0.2	3,434	0.00%
2022/01/26	1	85.78	0	0.00	83.50	1	3,518	0.03%
2022/01/25	2.1	87.96	0.2	89.10	85.00	1.9	3,528	0.05%
2022/01/24	2	87.99	0	0.00	89.50	2	3,551	0.06%
2022/01/21	1.1	92.81	1.1	92.57	92.00	0	3,545	0.00%
2022/01/20	2	96.80	3.1	98.42	96.20	-1.1	3,563	-0.03%
2022/01/19	0	0.00	2.8	92.34	93.20	-2.8	3,557	-0.08%
2022/01/18	0.2	81.56	0	0.00	84.80	0.2	3,530	0.01%
2022/01/17	0.8	78.38	0.2	83.29	83.00	0.6	3,527	0.02%
2022/01/14	4.5	83.32	2.4	83.05	83.10	2.1	3,508	0.06%
2022/01/13	0	0.00	0.1	91.14	91.80	-0.1	3,463	0.00%
2022/01/12	0.1	87.80	0.1	90.41	89.90	0	3,468	0.00%
2022/01/11	1.3	89.04	0.6	88.77	88.00	0.7	3,473	0.02%
2022/01/10	0.2	90.03	0.1	93.00	90.30	0.1	3,459	0.00%
2022/01/07	1.2	95.06	3.8	95.65	93.80	-2.6	3,447	-0.08%
2022/01/06	0.1	96.10	1.2	98.72	98.00	-1.1	3,454	-0.03%
2022/01/05	0.1	98.09	2.9	100.12	98.10	-2.8	3,464	-0.08%
2022/01/04	0.1	95.50	5.3	99.39	99.00	-5.2	3,445	-0.15%
2022/01/03	0.5	94.33	0.2	95.61	94.10	0.3	3,427	0.01%
2021/12/30	1.3	97.31	1.7	97.25	98.00	-0.4	3,412	-0.01%
2021/12/29	4.4	94.69	1.5	98.46	96.10	3	3,397	0.09%
2021/12/28	5	99.10	29.4	99.70	100.00	-24.4	3,331	-0.73%
2021/12/27	1	86.80	3.1	90.07	91.30	-2.1	3,242	-0.06%
2021/12/24	5	82.05	1.6	80.22	83.00	3.5	3,173	0.11%
2021/12/23	0	0.00	5.1	76.96	77.50	-5.1	3,111	-0.16%
2021/12/22	0	70.70	0.1	70.71	70.50	0	3,108	0.00%
2021/12/21	0	69.80	6.6	70.45	71.60	-6.6	3,185	-0.21%
2021/12/20	0.1	68.30	0.1	70.63	70.90	0	3,191	0.00%
2021/12/17	1.4	70.60	0.1	70.70	70.10	1.3	3,180	0.04%
2021/12/16	0	72.70	2.2	73.52	73.00	-2.2	3,173	-0.07%
2021/12/15	1.2	76.85	1	75.90	76.00	0.2	3,146	0.01%
2021/12/14	7.5	78.45	24	79.19	80.00	-16.4	3,115	-0.53%
2021/12/13	10.3	73.40	1.9	73.40	73.40	8.4	3,029	0.28%
2021/12/01	7.2	42.96	5.1	42.13	43.50	2.2	3,020	0.07%
2021/11/30	7.1	43.16	5	43.18	43.05	2.1	2,974	0.07%
2021/11/29	0.1	37.40	0.1	40.65	42.05	0	2,922	0.00%
2021/11/26	2.2	38.58	3	38.50	38.25	-0.8	2,884	-0.03%
2021/11/25	7.5	42.93	1	41.32	41.00	6.5	2,878	0.23%
2021/11/24	5.6	43.75	1.1	43.50	43.35	4.5	2,908	0.16%
2021/11/23	2.1	45.64	0.3	45.00	45.10	1.8	3,023	0.06%
2021/11/22	2	45.98	0	46.15	45.55	2	3,110	0.06%
2021/11/19	0	0.00	1.3	46.34	46.20	-1.3	3,092	-0.04%
2021/11/18	24	48.90	11.9	48.25	48.50	12.1	3,059	0.40%
2021/11/17	4	48.46	4	47.92	46.80	0	2,980	0.00%
2021/11/16	5.7	47.75	5.9	48.34	48.60	-0.2	2,934	-0.01%
2021/11/15	1.3	49.24	16.5	49.31	50.60	-15.1	2,867	-0.53%
2021/11/12	0	0.00	0.1	45.29	46.00	-0.1	2,783	0.00%
2021/11/11	0	0.00	1.3	43.89	42.80	-1.3	2,756	-0.05%
2021/11/10	1	42.40	2.1	42.42	42.45	-1.1	2,741	-0.04%
2021/11/09	3	44.90	15.1	44.25	44.00	-12.1	2,730	-0.44%
2021/11/08	7	46.17	21	43.49	43.70	-14	2,778	-0.50%
2021/11/05	1	45.50	1.7	45.17	45.00	-0.7	2,744	-0.03%
2021/11/04	2	44.75	3.7	45.96	44.50	-1.7	2,715	-0.06%
2021/11/03	0	43.50	11	42.88	45.55	-11	2,817	-0.39%
2021/11/02	13.1	43.46	2	44.10	42.85	11.1	2,884	0.38%
2021/11/01	11.2	46.95	20.5	47.65	47.55	-9.3	2,887	-0.32%
2021/10/29	28.1	44.23	2.8	42.79	45.95	25.2	2,821	0.89%
2021/10/28	28	39.42	15.6	39.45	42.75	12.5	2,637	0.47%
2021/10/27	5	38.44	15.1	38.34	38.90	-10.1	2,445	-0.41%
2021/10/26	0	0.00	7	35.40	35.40	-7	2,259	-0.31%
2021/10/25	3	31.55	3.8	31.44	32.20	-0.8	2,222	-0.04%
2021/10/22	0.1	29.50	0	0.00	29.30	0.1	2,143	0.00%
2021/10/21	1.3	30.37	0.4	29.41	29.75	0.8	2,142	0.04%
2021/10/20	0	29.50	0.3	28.85	28.60	-0.3	2,136	-0.01%
2021/10/19	2	28.99	0	0.00	29.40	2	2,137	0.10%
2021/10/18	0	0.00	1.2	28.99	29.05	-1.2	2,120	-0.06%
2021/10/15	0.1	24.41	2	25.85	26.45	-1.9	2,104	-0.09%
2021/10/14	2.5	24.52	2	24.64	24.05	0.5	2,106	0.03%
2021/10/13	3.8	25.63	2.1	25.87	25.25	1.7	2,119	0.08%
2021/10/12	1.1	26.81	0.4	26.95	26.50	0.7	2,118	0.03%
2021/10/08	3.1	27.88	0.8	27.65	27.20	2.3	2,124	0.11%
2021/10/07	0.5	27.50	18.1	26.25	27.75	-17.6	2,132	-0.82%
2021/10/06	1.1	25.57	1	25.95	25.25	0.1	2,151	0.00%
2021/10/05	1	25.25	1	25.80	26.50	0	2,183	0.00%
2021/10/04	0.3	27.32	1	27.40	26.50	-0.8	2,210	-0.03%
2021/10/01	0	0.00	1.5	28.66	28.60	-1.5	2,256	-0.07%
2021/09/29	0.1	27.80	0	0.00	27.35	0.1	2,380	0.00%
2021/09/28	0.4	27.52	0	28.25	28.40	0.3	2,395	0.01%
2021/09/27	1	28.20	11.2	28.44	28.00	-10.2	2,393	-0.42%
2021/09/24	2.3	28.40	3	28.90	28.60	-0.8	2,402	-0.03%
2021/09/23	2.2	28.78	1.4	29.02	28.65	0.8	2,401	0.03%
2021/09/22	1.1	28.82	2	29.02	29.00	-0.9	2,401	-0.04%
2021/09/17	0	0.00	1	28.95	30.15	-1	2,414	-0.04%
2021/09/16	12.1	31.10	2	30.65	29.90	10.1	2,414	0.42%
2021/09/15	11.4	34.26	9.3	35.39	33.00	2.2	2,390	0.09%
2021/09/14	1	31.53	2.2	32.09	34.45	-1.2	2,322	-0.05%
2021/09/13	0.1	31.15	1.1	30.72	31.50	-1	2,352	-0.04%
2021/09/10	6	30.47	0	0.00	31.40	6	2,364	0.25%
2021/09/09	0	28.50	0	0.00	29.25	0	2,352	0.00%
2021/09/02	0.1	27.05	0	27.45	27.00	0	2,422	0.00%
2021/09/01	2.1	30.16	1.3	29.13	29.00	0.8	2,402	0.03%
2021/08/31	8.1	30.91	1	32.12	32.20	7.1	2,391	0.30%
2021/08/30	0.1	32.27	2.1	32.33	32.20	-2	2,343	-0.09%
2021/08/27	14.1	34.22	11.1	32.60	33.80	3	2,273	0.13%
2021/08/26	7.1	28.50	9.8	31.32	31.55	-2.7	2,125	-0.13%
2021/08/25	0	0.00	1.1	28.66	28.70	-1.1	2,011	-0.06%
2021/08/24	0	0.00	1.5	26.10	26.10	-1.5	1,994	-0.08%
2021/08/23	2	23.33	1	23.49	23.75	1	1,968	0.05%
2021/08/20	1.3	22.31	1.3	22.75	23.65	0	1,958	0.00%
2021/08/19	2.1	22.83	3.6	23.53	22.80	-1.5	1,949	-0.08%
2021/08/18	0.2	25.30	0	0.00	25.30	0.2	1,923	0.01%
2021/08/13	1.3	28.06	1	28.25	28.70	0.3	1,948	0.02%
2021/08/12	1	28.04	4	29.30	30.50	-3	1,940	-0.15%
2021/08/11	0	31.10	0	0.00	31.10	0	1,880	0.00%
2021/08/10	1.3	34.55	0	0.00	34.55	1.3	1,892	0.07%
2021/08/09	21.2	38.13	10.2	38.04	38.35	10.9	1,894	0.58%
2021/08/06	3.2	32.06	25.9	33.74	35.20	-22.7	1,755	-1.29%
2021/08/05	24	30.11	7.5	31.63	32.00	16.5	1,647	1.00%
2021/08/04	15	29.07	7.5	29.11	29.15	7.5	1,575	0.47%
2021/08/02	0.2	24.00	0	0.00	24.10	0.2	1,512	0.01%
2021/07/30	0	0.00	0.6	24.50	24.50	-0.6	1,517	-0.04%
2021/07/29	0.2	24.45	3.4	24.91	25.10	-3.2	1,523	-0.21%
2021/07/28	3.4	23.88	0.2	23.90	23.85	3.2	1,531	0.21%
2021/07/27	1.1	25.35	2.4	26.09	25.60	-1.3	1,536	-0.08%
2021/07/26	3.6	25.99	4.3	26.46	25.50	-0.7	1,529	-0.05%
2021/07/23	4.1	27.83	1	28.55	27.75	3.1	1,503	0.21%
2021/07/22	2.1	28.36	1.7	28.98	28.50	0.4	1,506	0.03%
2021/07/21	1.2	27.53	7.7	28.56	29.50	-6.5	1,490	-0.44%
2021/07/20	1.5	26.55	1	26.88	26.85	0.5	1,455	0.03%
2021/07/19	2.8	25.87	6.7	26.32	27.20	-3.8	1,468	-0.26%
2021/07/16	3.1	25.13	0.4	25.49	24.75	2.8	1,508	0.18%
2021/07/15	2.5	25.41	3	24.40	25.50	-0.5	1,554	-0.03%
2021/07/14	2	24.50	3.3	23.77	24.20	-1.3	1,567	-0.08%
2021/07/13	8.9	26.37	3.9	27.09	25.45	5	1,631	0.31%
2021/07/12	3	25.59	21	26.41	27.00	-18	1,617	-1.11%
2021/07/09	1.1	24.11	2.8	24.39	24.55	-1.7	1,589	-0.11%
2021/07/08	1.1	23.86	5.5	24.42	24.65	-4.4	1,563	-0.28%
2021/07/07	7.2	23.92	3.8	24.01	24.40	3.3	1,497	0.22%
2021/07/06	0.5	22.20	0.3	22.20	22.20	0.3	1,407	0.02%
2021/07/05	0	0.00	6.1	20.20	20.20	-6.1	1,358	-0.45%
2021/07/02	1.1	17.47	1	17.65	18.40	0.1	1,341	0.00%
2021/07/01	5.5	17.17	43.9	16.84	16.75	-38.4	1,339	-2.87%
2021/06/30	1.2	17.94	0	0.00	17.85	1.2	1,330	0.09%
2021/06/29	2.3	18.56	2.9	18.41	18.20	-0.5	1,338	-0.04%
2021/06/28	6.6	18.92	14.2	19.48	19.00	-7.6	1,348	-0.56%
2021/06/16	10.8	10.79	1	10.85	10.70	9.8	1,332	0.73%
2021/06/15	0.3	10.87	0	0.00	10.85	0.3	1,347	0.02%
2021/06/11	1.5	10.75	30	10.72	10.90	-28.5	1,393	-2.04%
2021/06/09	0	0.00	6	11.00	11.00	-6	1,377	-0.44%
2021/06/08	0.2	10.07	0	0.00	10.00	0.2	1,374	0.01%
2021/06/07	0.1	10.15	6	10.05	10.05	-5.9	1,410	-0.42%
2021/06/04	1.1	10.26	0	0.00	10.25	1.1	1,487	0.07%
2021/06/03	3.5	10.89	5.9	11.12	10.60	-2.4	1,506	-0.16%
2021/06/02	1.6	10.86	7.6	10.43	11.05	-6.1	1,460	-0.42%
2021/06/01	0.3	10.17	0	0.00	10.05	0.3	1,451	0.02%
2021/05/28	0.7	9.89	0	0.00	9.95	0.7	1,445	0.05%
2021/05/27	0.1	9.60	2	9.52	9.70	-1.9	1,445	-0.13%
2021/05/26	2.2	9.57	2	9.65	9.64	0.2	1,447	0.01%
2021/05/25	5.3	9.58	2	9.55	9.53	3.3	1,450	0.22%
2021/05/24	7.1	9.39	0.4	9.39	9.40	6.7	1,454	0.46%
2021/05/21	2.1	9.30	0	0.00	9.39	2.1	1,457	0.15%
2021/05/20	6.4	9.31	1	9.43	9.28	5.4	1,458	0.37%
2021/05/19	0.1	9.50	0	0.00	9.48	0.1	1,460	0.01%
2021/05/18	2.4	9.49	0	0.00	9.57	2.4	1,462	0.16%
2021/05/17	8	9.17	51.5	8.91	8.86	-43.4	1,458	-2.98%
2021/05/14	4.5	10.03	0.8	10.30	9.80	3.7	1,440	0.26%
2021/05/13	16.6	9.80	3.8	9.81	10.15	12.8	1,423	0.90%
2021/05/12	15	9.91	1.9	10.01	9.91	13.2	1,409	0.93%
2021/05/11	2.5	10.60	1.6	10.39	10.40	0.9	1,382	0.07%
2021/05/10	26.8	11.00	1	10.85	10.90	25.8	1,362	1.90%
2021/05/07	4.3	10.29	0	0.00	10.65	4.3	1,357	0.31%
2021/05/06	0.8	10.52	0	0.00	10.35	0.8	1,344	0.06%
2021/05/05	3.6	10.51	0.4	10.55	10.40	3.2	1,339	0.24%
2021/05/04	14.7	10.38	0	0.00	10.45	14.7	1,337	1.10%
2021/05/03	8.6	11.20	16	11.24	11.05	-7.4	1,322	-0.56%
2021/04/29	4.1	10.89	0.2	11.10	10.80	3.9	1,295	0.30%
2021/04/28	10.8	11.06	0.4	11.15	11.00	10.4	1,294	0.81%
2021/04/27	2.9	11.21	1	11.10	11.15	1.9	1,302	0.14%
2021/04/26	12	11.13	0	0.00	11.15	12	1,298	0.93%
2021/04/23	12.7	10.87	0	11.05	10.90	12.7	1,294	0.98%
2021/04/22	19.1	11.09	12.2	11.29	11.00	6.9	1,301	0.53%
2021/04/21	16.3	11.30	1	11.45	11.30	15.3	1,304	1.17%
2021/04/20	2.8	11.49	0	0.00	11.40	2.8	1,293	0.22%
2021/04/19	10.5	11.44	1	11.70	11.20	9.5	1,289	0.74%
2021/04/16	6.3	11.69	6	11.71	11.70	0.3	1,271	0.02%
2021/04/15	5.1	11.84	3	11.98	12.15	2.1	1,265	0.17%
2021/04/14	12.1	12.47	0	0.00	12.25	12.1	1,259	0.96%
2021/04/13	3.6	12.99	8	13.22	12.75	-4.4	1,258	-0.35%
2021/04/12	8.5	12.16	1	12.50	12.75	7.5	1,215	0.62%
2021/04/09	10.3	11.67	2	11.75	11.60	8.3	1,175	0.71%
2021/04/08	21.2	12.04	13.1	12.05	12.15	8.1	1,175	0.69%
2021/04/07	11	11.40	3	11.40	11.40	8	1,149	0.70%
2021/04/06	0.5	10.49	4	10.35	10.40	-3.5	1,260	-0.28%
2021/04/01	25.2	10.22	2	10.20	10.30	23.2	1,315	1.76%
2021/03/31	1.4	10.30	1	10.40	10.30	0.4	1,321	0.03%
2021/03/30	1.4	10.44	0	0.00	10.40	1.4	1,336	0.10%
2021/03/29	3.7	10.51	0	0.00	10.45	3.7	1,333	0.28%
2021/03/26	1.6	10.48	1.6	10.54	10.50	0	1,332	0.00%
2021/03/25	4	10.56	23.8	10.47	10.40	-19.8	1,335	-1.48%
2021/03/24	2.2	10.61	0	0.00	10.65	2.2	1,330	0.16%
2021/03/23	8.5	10.58	15.2	10.56	10.45	-6.7	1,327	-0.50%
2021/03/22	4.7	11.04	1	11.20	10.95	3.7	1,312	0.28%
2021/03/19	0.3	11.59	0	0.00	11.50	0.3	1,296	0.02%
2021/03/18	21.3	11.56	7	11.85	11.50	14.3	1,285	1.11%
2021/03/17	17.2	11.80	4	11.88	12.10	13.2	1,256	1.05%
2021/03/16	0.3	10.66	0.9	11.05	11.35	-0.6	1,205	-0.05%
2021/03/15	12.9	10.32	0.9	10.45	10.35	12.1	1,191	1.01%
2021/03/12	7.7	10.18	1	10.25	10.15	6.7	1,207	0.56%
2021/03/11	20.1	10.20	3	10.32	10.10	17.2	1,214	1.41%
2021/03/10	105.6	10.26	6.1	10.56	10.55	99.5	1,184	8.40%	大買/
2021/03/09	58.9	10.42	6.8	10.52	10.40	52	1,114	4.67%
2021/03/08	8.2	11.56	1	11.55	11.55	7.2	1,105	0.65%
2021/03/05	1.3	12.81	2.2	12.80	12.80	-0.9	1,114	-0.08%
2021/03/04	0.1	14.50	0	0.00	14.20	0.1	1,126	0.00%
2021/03/03	0.1	14.20	0	0.00	14.20	0.1	1,159	0.01%
2021/03/02	10	14.55	0	0.00	14.40	10	1,213	0.82%
2021/02/25	0.7	14.71	0	0.00	14.40	0.7	1,377	0.05%
2021/02/24	0.2	14.68	0	0.00	14.50	0.2	1,384	0.01%
2021/02/22	1.2	14.50	0	0.00	14.50	1.2	1,402	0.09%
2021/02/19	0.3	14.40	0	0.00	14.55	0.3	1,410	0.02%
2021/02/18	0.9	14.30	0	0.00	14.40	0.9	1,431	0.06%
2021/02/17	1.3	13.98	0	0.00	14.00	1.3	1,438	0.09%
2021/02/05	0	0.00	0.1	14.00	13.75	-0.1	1,462	0.00%
2021/02/03	0.1	14.50	0	0.00	13.80	0.1	1,531	0.00%
2021/02/01	15.5	13.46	1	13.75	13.60	14.5	1,666	0.87%
2021/01/29	0	14.00	0	0.00	13.75	0	1,742	0.00%
2021/01/28	0.1	14.35	1.2	13.92	13.90	-1.2	1,773	-0.07%
2021/01/27	0.1	14.45	0.4	14.21	14.25	-0.4	1,813	-0.02%
2021/01/26	1	14.10	1.2	14.30	14.15	-0.2	1,835	-0.01%
2021/01/25	1.2	13.73	0	0.00	13.90	1.2	1,879	0.06%
2021/01/21	0.4	14.08	0	0.00	13.85	0.4	1,899	0.02%
2021/01/20	2.1	14.52	1	14.30	14.30	1.1	1,887	0.06%
2021/01/18	1	15.59	1	15.20	15.30	0	1,877	0.00%
2021/01/15	0	15.72	0	0.00	15.75	0	1,872	0.00%
2021/01/14	0.1	15.70	2	16.37	16.65	-1.9	1,854	-0.10%
2021/01/12	2.3	15.62	0	0.00	15.35	2.3	1,834	0.13%
2021/01/11	1.1	15.84	0	0.00	15.70	1.1	1,828	0.06%
2021/01/07	0.3	15.97	2.2	16.00	15.80	-1.9	1,819	-0.11%
2021/01/06	0	16.45	5	16.45	15.85	-5	1,825	-0.27%
2021/01/05	1.2	16.63	0.2	16.80	16.55	1.1	1,799	0.06%
2021/01/04	5	16.30	0	0.00	16.10	5	1,785	0.28%
2020/12/31	1.2	16.39	0.4	16.60	16.10	0.8	1,780	0.05%
2020/12/30	1.2	17.13	82.5	16.81	16.65	-81.3	1,757	-4.63%
2020/12/29	4.1	16.94	2.1	16.71	17.90	2	1,702	0.12%
2020/12/28	1.2	16.74	1.9	15.94	17.10	-0.8	1,571	-0.05%
2020/12/25	1	15.70	1	15.55	15.55	0	1,514	0.00%
2020/12/24	0.1	15.60	2.1	15.48	15.60	-2	1,502	-0.13%
2020/12/23	21.2	14.98	3	15.02	14.95	18.2	1,484	1.23%
2020/12/22	15	15.10	0	0.00	15.05	15	1,508	0.99%
2020/12/18	0	15.15	0.7	15.40	15.20	-0.7	1,545	-0.04%
2020/12/17	23.2	14.94	0.2	15.30	15.00	23	1,602	1.44%
2020/12/16	0.1	15.20	0	0.00	15.15	0.1	1,625	0.01%
2020/12/15	1.2	15.40	1	15.20	15.10	0.2	1,638	0.01%
2020/12/14	0.4	15.44	0	0.00	15.50	0.4	1,656	0.02%
2020/12/11	0.1	15.30	0.2	15.30	15.40	-0.2	1,697	-0.01%
2020/12/10	0.3	15.51	0	0.00	15.20	0.3	1,774	0.02%
2020/12/09	0.2	15.90	0.1	16.00	15.65	0.1	1,837	0.00%
2020/12/08	0.2	15.95	0	0.00	15.90	0.2	1,863	0.01%
2020/12/07	6.1	15.26	0.9	15.55	15.20	5.2	1,921	0.27%
2020/12/04	0.1	15.60	0	0.00	15.70	0.1	1,953	0.01%
2020/12/03	16	16.02	0	0.00	15.60	16	2,009	0.80%
2020/12/02	0.1	16.06	0	0.00	15.85	0.1	2,082	0.00%
2020/11/30	1	16.40	0.4	16.25	16.10	0.6	2,320	0.02%
2020/11/27	0.5	16.75	1	16.90	16.70	-0.5	2,393	-0.02%
2020/11/26	2	16.58	1	16.75	16.65	1	2,397	0.04%
2020/11/25	15.1	16.35	28.3	17.04	17.20	-13.2	2,353	-0.56%
2020/11/24	0.1	15.00	0	0.00	16.00	0.1	2,235	0.00%
2020/11/20	9	15.15	0.5	15.20	15.20	8.5	2,191	0.39%
2020/11/19	2	15.40	0	0.00	15.35	2	2,190	0.09%
2020/11/18	0.1	15.40	0	0.00	15.25	0.1	2,174	0.00%
2020/11/17	1.2	15.10	25	15.10	15.40	-23.8	2,171	-1.09%
2020/11/16	1.1	15.24	0	15.50	14.85	1	2,165	0.05%
2020/11/13	0.1	15.05	31	15.04	15.00	-30.9	2,168	-1.43%
2020/11/12	0.1	15.30	26	15.51	15.30	-26	2,148	-1.21%
2020/11/11	6	16.20	26	16.20	15.85	-20	2,126	-0.94%
2020/11/10	1.4	16.07	38.2	15.76	15.65	-36.8	2,116	-1.74%
2020/11/09	25	16.51	26.1	16.55	16.45	-1.1	2,082	-0.05%
2020/11/06	2.3	15.49	1	15.60	16.00	1.3	2,006	0.06%
2020/11/05	8.4	14.86	0.4	14.86	15.00	8	1,956	0.41%
2020/11/04	20.1	15.16	0.4	15.05	15.00	19.7	1,945	1.01%
2020/11/03	12	14.43	2.1	14.36	14.10	9.9	2,000	0.49%
2020/11/02	11	14.04	1.5	14.70	14.70	9.5	1,979	0.48%
2020/10/30	0	0.00	1	14.35	14.20	-1	1,936	-0.05%
2020/10/29	0.2	13.27	0	0.00	13.05	0.2	1,905	0.01%
2020/10/27	0.5	13.59	0	0.00	13.40	0.5	1,903	0.03%
2020/10/23	0.1	14.00	0	0.00	13.90	0.1	1,910	0.00%
2020/10/22	1.3	14.25	0	0.00	13.95	1.3	1,915	0.07%
2020/10/21	0.7	14.20	1	14.15	14.10	-0.3	1,923	-0.01%
2020/10/19	0.1	14.15	0	0.00	14.05	0.1	1,952	0.00%
2020/10/13	11.3	13.81	0	0.00	13.80	11.3	1,924	0.59%
2020/10/08	0.2	14.10	0	0.00	14.05	0.2	1,904	0.01%
2020/10/07	0	14.20	0	0.00	14.10	0	1,901	0.00%
2020/10/06	0.1	14.20	0	0.00	14.15	0.1	1,911	0.00%
2020/10/05	0.2	14.35	0	0.00	14.05	0.2	1,917	0.01%
2020/09/30	0	14.40	0	0.00	14.20	0	1,926	0.00%
2020/09/29	0	0.00	0.2	14.25	14.15	-0.2	1,939	-0.01%
2020/09/28	0.1	14.20	0	0.00	14.10	0.1	1,953	0.00%
2020/09/25	2.3	13.99	1	14.15	14.10	1.3	1,946	0.06%
2020/09/24	1.5	13.94	1	14.15	13.85	0.5	1,925	0.02%
2020/09/23	2.2	14.60	1	14.80	14.35	1.2	1,911	0.06%
2020/09/22	1.4	14.83	4	15.05	14.80	-2.6	1,893	-0.14%
2020/09/21	0.3	16.20	0	0.00	15.85	0.3	1,842	0.02%
2020/09/18	0.3	16.55	1	16.60	16.45	-0.7	1,818	-0.04%
2020/09/17	0.1	16.70	0	0.00	16.55	0.1	1,802	0.00%
2020/09/16	1.2	16.83	15	16.95	16.70	-13.8	1,791	-0.77%
2020/09/15	2	17.10	18	17.25	17.20	-16	1,759	-0.91%
2020/09/14	0.1	16.80	5	16.75	16.80	-5	1,698	-0.29%
2020/09/11	2.3	15.61	10	15.55	15.30	-7.7	1,654	-0.47%
2020/09/10	42.3	16.43	0	0.00	16.05	42.3	1,638	2.58%
2020/09/09	0	16.80	5	16.17	16.80	-5	1,558	-0.32%
2020/09/08	4.4	15.58	0	0.00	16.00	4.4	1,521	0.29%
2020/09/07	3.1	16.64	0.2	16.50	16.50	2.9	1,493	0.20%
2020/09/04	1	17.00	36	16.81	17.05	-35	1,428	-2.45%
2020/09/03	0	0.00	5	15.50	15.50	-5	1,267	-0.39%
2020/09/02	10	13.03	0	0.00	14.10	10	1,228	0.81%
2020/09/01	6.1	12.50	0	0.00	12.85	6.1	1,140	0.53%
2020/08/31	0.3	12.20	0	0.00	12.10	0.3	1,124	0.03%
2020/08/28	0.1	12.20	0	0.00	12.10	0.1	1,116	0.01%
2020/08/27	0.2	12.30	0	0.00	12.00	0.2	1,118	0.02%
2020/08/26	1.5	12.28	1	12.35	12.25	0.5	1,120	0.05%
2020/08/25	0.4	12.30	0	0.00	12.20	0.4	1,114	0.04%
2020/08/24	1.4	11.78	0	0.00	11.80	1.4	1,109	0.12%
2020/08/21	4.2	11.53	0	0.00	11.70	4.2	1,109	0.38%
2020/08/20	12.1	11.38	7	11.91	11.40	5.1	1,101	0.46%
2020/08/19	0.6	12.55	0	0.00	12.40	0.6	1,085	0.06%
2020/08/18	1.1	12.28	1.2	12.65	12.25	-0.1	1,079	-0.01%
2020/08/17	1.2	12.70	0	0.00	12.40	1.2	1,078	0.11%
2020/08/14	6.4	12.81	46	12.30	12.75	-39.6	1,073	-3.69%
2020/08/13	2.7	12.26	10	12.13	12.10	-7.3	1,073	-0.68%
2020/08/12	44.3	12.25	10	12.45	12.25	34.3	1,068	3.21%
2020/08/11	5.4	12.12	15	12.55	12.05	-9.6	1,053	-0.91%
2020/08/10	4.7	12.74	40	12.54	12.60	-35.3	1,034	-3.41%
2020/08/07	128.9	13.05	1	12.75	12.80	127.9	1,017	12.57%	大買/鉅額交易
2020/08/06	0.7	14.20	0	0.00	14.10	0.7	934	0.08%
2020/08/05	0.2	14.20	0.8	14.20	14.20	-0.6	971	-0.07%
2020/08/04	0.6	13.90	2	13.90	13.85	-1.4	991	-0.14%
2020/08/03	0.6	14.00	1	14.00	14.00	-0.5	992	-0.05%
2020/07/31	1.7	14.20	0	0.00	14.20	1.7	996	0.17%
2020/07/30	0.1	14.30	0	0.00	14.30	0.1	997	0.01%
2020/07/29	20.5	13.55	0	0.00	13.50	20.5	988	2.08%
2020/07/28	0.1	13.60	7	14.00	13.50	-6.9	979	-0.70%
2020/07/27	0.5	14.20	0	0.00	14.15	0.5	979	0.05%
2020/07/24	1	15.70	0	0.00	15.65	1	966	0.10%
2020/07/23	3.2	16.99	0	0.00	16.85	3.2	958	0.33%
2020/07/22	0.2	16.15	0	0.00	16.20	0.2	942	0.03%
2020/07/21	10.6	16.09	0	0.00	15.95	10.6	945	1.12%
2020/07/20	1.3	16.02	0	0.00	16.00	1.3	950	0.14%
2020/07/17	0.8	16.50	0	0.00	16.45	0.8	968	0.08%
2020/07/16	0.1	16.55	0	0.00	16.50	0.1	977	0.01%
2020/07/15	0.1	16.55	0	0.00	16.55	0.1	985	0.01%
2020/07/14	0.3	16.60	0	0.00	16.55	0.3	989	0.03%
2020/07/13	1.5	16.93	0	0.00	17.45	1.5	986	0.16%
2020/07/10	3.1	16.60	0	0.00	16.45	3.1	979	0.31%
2020/07/09	3	16.32	0	0.00	16.15	3	975	0.31%
2020/07/08	3.9	16.97	0	0.00	16.90	3.9	965	0.41%
2020/07/07	0.3	18.05	0	0.00	18.05	0.3	946	0.03%
2020/07/06	1.7	16.47	0	0.00	16.45	1.7	948	0.18%
2020/07/03	4.3	16.38	0	0.00	16.35	4.3	963	0.44%
2020/07/02	10.4	16.89	0	0.00	16.80	10.4	969	1.07%
2020/07/01	6.8	16.33	0	0.00	16.15	6.8	968	0.70%
2020/06/30	20.3	16.60	0	0.00	16.65	20.3	969	2.10%
2020/06/29	0.3	17.10	0	0.00	16.95	0.3	988	0.03%
2020/06/24	1.4	17.33	0	0.00	17.40	1.4	998	0.14%
2020/06/23	20.9	17.21	0.1	17.25	17.15	20.7	1,017	2.04%
2020/06/22	0.2	17.90	0	0.00	17.90	0.2	1,014	0.02%
2020/06/10	2	10.10	0	0.00	10.00	2	1,015	0.20%
2020/06/09	0.8	10.60	0	0.00	10.30	0.8	1,027	0.07%
2020/06/08	1.7	10.49	17	10.55	10.30	-15.3	1,029	-1.48%
2020/06/05	6.1	10.98	0	0.00	10.85	6.1	1,021	0.59%
2020/06/04	0.2	11.00	0	0.00	10.85	0.2	1,048	0.01%
2020/06/03	1.2	10.83	0	0.00	11.25	1.2	1,078	0.11%
2020/06/02	2	10.05	0	0.00	11.15	2	1,064	0.19%
2020/06/01	2.1	10.21	0	0.00	10.15	2.1	1,059	0.20%
2020/05/29	3.1	10.44	15	10.65	10.40	-12	1,094	-1.09%
2020/05/28	6	10.90	0	0.00	10.90	6	1,123	0.53%
2020/05/27	0	0.00	1.7	9.93	9.93	-1.7	1,123	-0.15%
2020/05/26	5.2	9.03	0	0.00	9.03	5.2	1,187	0.44%
2020/05/25	10.8	8.99	0	0.00	9.01	10.8	1,310	0.82%
2020/05/22	3.1	9.16	5	9.14	9.21	-1.9	1,405	-0.14%
2020/05/20	0.2	9.11	0	0.00	9.02	0.2	1,505	0.01%
2020/05/19	1.2	9.13	0	0.00	9.15	1.2	1,600	0.07%
2020/05/18	0.2	9.40	0	0.00	9.13	0.2	1,679	0.01%
2020/05/15	1.2	9.30	0	0.00	9.13	1.2	1,679	0.07%
2020/05/14	0.1	9.60	0	0.00	9.23	0.1	1,679	0.00%
2020/05/13	0.3	9.56	5	9.37	9.50	-4.7	1,670	-0.28%
2020/05/08	0.3	9.70	0	0.00	9.65	0.3	1,641	0.02%
2020/05/07	0.1	9.71	0	0.00	9.66	0.1	1,641	0.00%
2020/05/06	0.1	9.59	0	0.00	9.56	0.1	1,640	0.01%
2020/05/04	5.4	9.20	0	0.00	9.18	5.4	1,634	0.33%
2020/04/30	0.1	9.75	10.3	10.09	9.75	-10.2	1,625	-0.62%
2020/04/29	10	9.21	0	0.00	9.50	10	1,592	0.63%
2020/04/27	0	0.00	0	9.12	8.50	0	1,585	0.00%
2020/04/23	11	8.20	0	0.00	8.19	11	1,582	0.69%
2020/04/22	0	8.60	0	0.00	8.10	0	1,580	0.00%
2020/04/21	5	8.31	0	0.00	8.20	5	1,581	0.32%
2020/04/20	0.3	8.88	0	0.00	8.81	0.3	1,580	0.02%
2020/04/17	1	8.87	0	0.00	8.64	1	1,583	0.06%
2020/04/16	0	0.00	14	8.87	8.88	-14	1,573	-0.89%
2020/04/15	1.3	8.91	0	0.00	8.80	1.3	1,576	0.08%
2020/04/14	7.1	8.84	0	0.00	8.70	7.1	1,577	0.45%
2020/04/13	6.3	8.85	0	0.00	8.80	6.3	1,598	0.39%
2020/04/10	0.4	9.53	11	9.22	9.53	-10.6	1,585	-0.67%
2020/04/09	0	9.00	0	0.00	8.67	0	1,582	0.00%
2020/04/08	0.3	8.94	11	8.76	8.94	-10.7	1,594	-0.67%
2020/04/07	1.1	8.51	0	0.00	8.59	1.1	1,599	0.07%
2020/04/06	10	8.41	0	0.00	8.40	10	1,600	0.62%
2020/04/01	0.3	8.58	0.5	8.58	8.42	-0.2	1,594	-0.01%
2020/03/31	0.2	7.98	0	0.00	7.80	0.2	1,584	0.01%
2020/03/30	3	7.63	0	0.00	7.79	3	1,580	0.19%
2020/03/27	7	8.31	0	0.00	8.22	7	1,574	0.44%
2020/03/26	15	7.87	0	0.00	8.55	15	1,557	0.96%
2020/03/25	11	7.87	0	0.00	7.78	11	1,542	0.71%
2020/03/23	0.1	7.16	0	0.00	7.12	0.1	1,530	0.01%
2020/03/20	2.9	7.08	0	0.00	7.01	2.9	1,519	0.19%
2020/03/19	1	7.34	0.1	8.00	7.34	0.9	1,489	0.06%
2020/03/18	0.5	8.16	0	0.00	8.15	0.5	1,477	0.03%
2020/03/16	1.4	9.75	0	0.00	9.60	1.4	1,444	0.09%
2020/03/13	0.2	10.05	0	0.00	9.80	0.2	1,434	0.01%
2020/03/12	0.5	10.90	2	10.80	10.60	-1.6	1,415	-0.11%
2020/03/11	2.1	11.91	0	0.00	11.75	2.1	1,377	0.16%
2020/03/10	3	11.38	0	0.00	11.85	3	1,356	0.22%
2020/03/09	1.1	12.17	0	0.00	12.15	1.1	1,319	0.08%
2020/03/06	2.1	13.45	0	0.00	13.40	2.1	1,275	0.17%
2020/03/04	0.2	14.00	2	13.85	13.95	-1.8	1,234	-0.15%
2020/03/03	0.4	14.20	2	14.95	14.20	-1.6	1,187	-0.14%
2020/03/02	0.2	14.60	0	0.00	14.60	0.2	1,105	0.02%
2020/02/27	0.2	16.20	0	0.00	16.20	0.2	1,090	0.02%
2020/02/24	0	16.20	10	16.45	16.05	-10	772	-1.29%
2020/02/21	1.1	16.71	0	0.00	16.80	1.1	734	0.15%
2020/02/20	1.8	17.00	0	0.00	17.05	1.8	670	0.27%
2020/02/19	1	16.25	0	0.00	16.25	1	569	0.18%
2020/02/18	10.1	14.70	0	0.00	14.80	10.1	499	2.02%
2020/02/13	0.1	14.50	0	0.00	14.50	0.1	510	0.02%
2020/02/11	0.1	14.50	0.1	14.50	14.50	0	545	0.01%
2020/02/03	0.1	14.20	0	0.00	14.10	0.1	584	0.02%
2020/01/17	0.1	15.85	0	0.00	15.80	0.1	776	0.02%
2020/01/08	0.1	15.65	0	0.00	15.55	0.1	772	0.01%
2019/12/31	0	0.00	2	15.30	15.45	-2	767	-0.26%
2019/12/13	0	0.00	10	14.75	14.75	-10	843	-1.19%
2019/11/19	0	0.00	40	15.15	15.00	-40	1,210	-3.31%
2019/11/08	10	16.30	0	0.00	16.20	10	1,391	0.72%
2019/11/07	20	15.53	0	0.00	15.45	20	1,384	1.45%
2019/11/06	10	15.53	0	0.00	15.50	10	1,406	0.71%
2019/11/05	5	15.60	0	0.00	15.45	5	1,437	0.35%
2019/10/30	0	0.00	5	15.95	15.95	-5	1,407	-0.36%
2019/10/28	10	17.10	3	16.70	16.80	7	1,343	0.52%
2019/10/25	0	0.00	3	15.57	16.00	-3	1,231	-0.24%
2019/10/18	1	14.50	0	0.00	14.55	1	1,183	0.08%
2019/10/14	0	0.00	2	14.70	14.70	-2	1,154	-0.17%
2019/10/09	0	0.00	4	14.91	14.65	-4	1,153	-0.35%
2019/10/08	3	15.20	2	15.15	15.05	1	1,144	0.09%
2019/10/07	2	15.10	2	15.20	15.15	0	1,117	0.00%
2019/10/03	2	15.15	2	15.15	15.15	0	1,114	0.00%
2019/10/02	2	14.85	2	14.90	14.95	0	1,110	0.00%
2019/10/01	2	14.70	2	15.10	15.05	0	1,117	0.00%
2019/09/26	2	15.00	2	14.80	14.80	0	1,113	0.00%
2019/09/25	0	0.00	1	14.85	14.80	-1	1,107	-0.09%
2019/09/24	3	14.80	0	0.00	15.15	3	1,096	0.27%
2019/09/18	2	14.75	0	0.00	14.70	2	1,056	0.19%
2019/09/16	0	0.00	1	14.75	14.50	-1	1,042	-0.10%
2019/09/10	1	15.50	1	15.40	15.40	0	1,002	0.00%
2019/09/09	0	0.00	45	14.65	15.00	-45	957	-4.70%
2019/09/06	0	0.00	26	14.55	14.65	-26	939	-2.77%
2019/09/05	45	14.74	0	0.00	14.65	45	916	4.91%
2019/09/04	10	15.00	0	0.00	14.70	10	896	1.12%
2019/09/03	1	14.80	16	14.23	14.85	-15	843	-1.78%
2019/09/02	0	0.00	1	14.05	14.15	-1	800	-0.12%
2019/08/30	10	13.60	1	13.60	13.65	9	778	1.16%
2019/08/29	1	13.70	30	13.75	13.70	-29	764	-3.80%
2019/08/28	0	0.00	1	13.25	13.30	-1	731	-0.14%
2019/08/26	0	0.00	119	13.06	13.15	-119	714	-16.66%	大賣/鉅額交易
2019/08/23	0	0.00	207	13.38	13.35	-207	694	-29.83%	大賣/鉅額交易
2019/08/22	32	13.65	2	13.63	13.55	30	677	4.43%
2019/08/21	100	13.40	0	0.00	13.30	100	639	15.64%
2019/08/20	247	13.53	6	13.35	13.45	241	599	40.17%	大買/鉅額交易
2019/08/14	1	14.35	0	0.00	14.40	1	415	0.24%
2019/08/05	0	0.00	6	14.75	14.60	-6	340	-1.76%
2019/07/25	2	17.10	0	0.00	17.20	2	373	0.54%
2019/07/17	1	17.05	0	0.00	17.00	1	459	0.22%
2019/07/09	0	0.00	12	17.03	17.20	-12	658	-1.82%
2019/06/06	0	0.00	1	18.45	18.40	-1	787	-0.13%
2019/06/05	0	0.00	1	18.15	18.10	-1	785	-0.13%
2019/05/31	0	0.00	5	17.75	17.70	-5	809	-0.62%
2019/05/29	0	0.00	1	17.55	17.55	-1	825	-0.12%
2019/05/22	2	17.20	2	17.10	17.10	0	881	0.00%
2019/05/20	12	16.90	0	0.00	17.05	12	885	1.35%
2019/05/17	20	17.90	0	0.00	17.10	20	881	2.27%
2019/05/16	3	18.65	3	18.60	18.25	0	878	0.00%
2019/05/14	10	18.50	0	0.00	18.55	10	891	1.12%
2019/05/09	15	19.05	17	19.05	18.70	-2	886	-0.23%
2019/05/03	0	0.00	1	20.40	20.40	-1	874	-0.11%
2019/04/30	2	19.55	0	0.00	19.90	2	880	0.23%
2019/04/29	24	19.60	4	19.55	19.40	20	889	2.25%
2019/04/26	35	20.06	2	20.05	19.90	33	878	3.76%
2019/04/25	9	21.02	0	0.00	20.55	9	866	1.04%
2019/04/24	19	20.85	1	21.15	21.00	18	852	2.11%
2019/04/23	2	21.43	1	21.40	21.30	1	840	0.12%
2019/04/22	3	21.20	2	21.65	21.90	1	820	0.12%
2019/04/17	2	20.35	0	0.00	21.10	2	748	0.27%
2019/04/16	5	20.75	52	20.20	20.70	-47	708	-6.64%
2019/04/11	10	19.15	0	0.00	18.90	10	653	1.53%
2019/04/10	0	0.00	1	18.05	18.15	-1	661	-0.15%
2019/04/09	0	0.00	2	18.35	18.35	-2	640	-0.31%
2019/03/26	5	15.50	0	0.00	15.50	5	785	0.64%
2019/03/21	0	0.00	1	16.05	16.05	-1	831	-0.12%
2019/03/04	0	0.00	2	18.18	18.10	-2	949	-0.21%
2019/02/27	0	0.00	1	18.65	18.60	-1	940	-0.11%
2019/02/26	1	19.10	10	19.05	18.80	-9	935	-0.96%
2019/02/22	5	18.22	0	0.00	18.20	5	896	0.56%
2019/02/21	0	0.00	4	18.10	18.10	-4	891	-0.45%
2019/02/20	3	18.05	0	0.00	18.05	3	890	0.34%
2019/02/19	0	0.00	2	18.10	18.00	-2	884	-0.23%
2019/02/14	1	18.40	0	0.00	18.40	1	876	0.11%
2019/02/12	6	17.90	0	0.00	17.95	6	858	0.70%
2019/02/11	20	18.10	0	0.00	17.90	20	859	2.33%
2019/01/29	30	17.80	0	0.00	17.85	30	848	3.54%
2019/01/28	0	17.70	0	0.00	17.55	0	844	0.00%
2019/01/21	2	17.80	0	0.00	17.65	2	808	0.25%
2019/01/18	0	18.85	0	0.00	18.70	0	789	0.00%
2019/01/17	0	18.50	0	0.00	18.60	0	790	0.00%
2019/01/14	2	19.30	0	0.00	19.10	2	759	0.26%
2019/01/09	0	0.00	10	18.85	18.85	-10	721	-1.39%
2019/01/08	0	0.00	1	18.95	19.00	-1	713	-0.14%
2019/01/02	3	20.15	0	0.00	19.65	3	676	0.44%
2018/12/28	8	18.89	0	0.00	18.95	8	645	1.24%
2018/12/22	0	0.00	1	19.70	19.95	-1	548	-0.18%
2018/12/18	5	17.40	0	0.00	17.60	5	481	1.04%
2018/12/11	0	0.00	5	17.35	17.50	-5	401	-1.24%
2018/12/10	5	16.10	0	0.00	17.50	5	360	1.39%
2018/11/26	25	14.15	0	0.00	14.10	25	325	7.68%
2018/10/04	0	0.00	13	17.22	17.00	-13	375	-3.46%
2018/09/27	13	18.99	0	0.00	18.45	13	365	3.55%
2018/09/18	0	0.00	26	15.40	15.35	-26	311	-8.34%
2018/09/06	0	0.00	1	17.45	17.80	-1	325	-0.31%
2018/09/03	0	17.25	10	17.53	17.25	-10	325	-3.07%
2018/08/31	10	16.80	0	0.00	17.70	10	318	3.14%
2018/08/13	5	19.00	0	0.00	18.75	5	271	1.84%
2018/08/06	0.5	20.00	0	0.00	19.95	0.5	263	0.19%
2018/07/26	0	0.00	2	20.35	20.30	-2	260	-0.77%
2018/06/06	0	0.00	5	22.90	22.35	-5	407	-1.23%
2018/05/08	0	0.00	5	23.00	22.70	-5	734	-0.68%
2018/05/07	2	22.50	0	0.00	22.55	2	733	0.27%
2018/04/30	0	0.00	10	23.35	23.35	-10	729	-1.37%
2018/04/26	0	0.00	1	21.40	21.00	-1	728	-0.14%
2018/04/19	0	0.00	1	21.80	21.60	-1	737	-0.14%
2018/04/13	0	23.00	0	0.00	22.50	0	764	0.00%
2018/04/12	1	22.61	0	0.00	22.60	1	785	0.13%
2018/03/28	0	26.55	0	0.00	25.15	0	767	0.00%
2018/03/16	0	0.00	4	26.10	26.00	-4	763	-0.52%
2018/03/08	0	0.00	2	27.63	27.30	-2	710	-0.28%
2018/03/07	4	28.54	0	0.00	27.70	4	691	0.58%
2018/03/06	0	0.00	7	28.34	28.75	-7	634	-1.10%
2018/03/05	3	27.57	0	0.00	26.80	3	582	0.51%
2018/03/02	5	28.00	0	0.00	27.50	5	554	0.90%
2018/02/06	10	22.45	0	0.00	21.30	10	501	1.99%
2018/01/30	10	24.60	0	0.00	24.35	10	523	1.91%
2018/01/17	0	0.00	1	25.10	25.10	-1	634	-0.16%
2018/01/09	1	26.20	0	0.00	26.35	1	733	0.14%