三商壽 (2867)-群益金鼎-崇德券商分點個股進出

台股 » 個股 » 三商壽 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商壽

(2867)

股價
5.86
漲跌
▲0.08
漲幅
+1.38%
成交量
11,853張
產業
上市金融類股
228人加入追蹤

立即追蹤
本地時間:14:30

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

三商壽 (2867)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	5.85	10	5.85	5.86	0	15,151	0.00%
2024/05/09	23	5.80	1	5.82	5.78	22	15,061	0.15%
2024/05/08	0.2	5.75	1.1	5.80	5.75	-0.9	15,176	-0.01%
2024/05/07	2.1	5.75	0.1	5.78	5.75	2	15,337	0.01%
2024/05/06	15.3	5.84	1	5.86	5.81	14.3	15,405	0.09%
2024/05/03	15.1	5.84	2	5.85	5.79	13.1	15,341	0.09%
2024/05/02	10.8	5.81	7.5	5.81	5.83	3.2	15,176	0.02%
2024/04/30	5	5.79	4.6	5.73	5.73	0.4	15,019	0.00%
2024/04/29	10.3	5.69	0.1	5.70	5.71	10.2	14,853	0.07%
2024/04/26	1	5.83	0	0.00	5.71	1	14,586	0.01%
2024/04/25	25.1	5.80	6	5.80	5.80	19.1	14,345	0.13%
2024/04/24	0.2	5.79	1.1	5.76	5.84	-0.9	14,272	-0.01%
2024/04/23	2	5.74	1	5.71	5.72	1	14,144	0.01%
2024/04/22	3	5.77	9.6	5.79	5.74	-6.6	14,094	-0.05%
2024/04/19	23.4	5.64	70.1	5.61	5.60	-46.7	13,706	-0.34%
2024/04/18	24.6	5.81	13.2	5.82	5.80	11.4	12,900	0.09%
2024/04/17	9.8	6.00	100.6	6.05	6.03	-90.7	12,180	-0.74%
2024/04/16	83.7	6.10	55.9	6.12	6.14	27.8	11,463	0.24%
2024/04/15	61.4	5.75	50.7	5.76	5.88	10.7	9,394	0.11%
2024/04/12	0	0.00	57.4	5.35	5.35	-57.4	7,591	-0.76%
2024/04/11	0.5	4.88	0.6	4.90	4.87	-0.1	7,105	0.00%
2024/04/10	2	4.94	20	4.94	4.92	-18	7,187	-0.25%
2024/04/09	7	4.88	61	4.89	4.91	-54	7,201	-0.75%
2024/04/08	0.4	4.83	0	0.00	4.85	0.4	7,175	0.01%
2024/04/03	1.8	4.83	0	0.00	4.82	1.8	7,247	0.02%
2024/04/02	0.2	4.82	0	0.00	4.84	0.2	7,301	0.00%
2024/04/01	51	4.84	4.8	4.81	4.81	46.2	7,318	0.63%
2024/03/29	0	4.84	0	0.00	4.84	0	7,322	0.00%
2024/03/28	5.1	4.85	0.1	4.82	4.83	5	7,358	0.07%
2024/03/27	0.2	4.82	0	0.00	4.81	0.2	7,361	0.00%
2024/03/26	59.8	4.81	0	0.00	4.80	59.8	7,378	0.81%
2024/03/25	0.1	4.81	10.5	4.80	4.81	-10.4	7,339	-0.14%
2024/03/22	3.2	4.82	20	4.81	4.81	-16.8	7,354	-0.23%
2024/03/21	0.7	4.84	0.2	4.83	4.84	0.5	7,448	0.01%
2024/03/20	1.8	4.83	20	4.83	4.81	-18.2	7,556	-0.24%
2024/03/19	1.1	4.88	0	0.00	4.85	1.1	7,597	0.01%
2024/03/18	5.2	4.87	0	0.00	4.88	5.2	7,867	0.07%
2024/03/15	1.2	4.93	4.1	4.93	4.91	-2.8	7,874	-0.04%
2024/03/14	0.2	4.94	0.1	4.95	4.93	0.1	7,607	0.00%
2024/03/13	6.9	4.94	25.3	4.93	4.94	-18.4	7,618	-0.24%
2024/03/12	14.3	4.96	1	4.97	4.96	13.3	7,601	0.17%
2024/03/11	7	4.88	0	0.00	4.88	7	7,637	0.09%
2024/03/08	0.7	4.89	0	0.00	4.86	0.7	7,615	0.01%
2024/03/07	0.1	4.90	0	0.00	4.89	0.1	7,638	0.00%
2024/03/06	20.8	4.91	0	0.00	4.89	20.8	7,599	0.27%
2024/03/05	2.5	4.90	17	4.90	4.90	-14.5	7,753	-0.19%
2024/03/04	4	4.93	1.3	4.93	4.92	2.8	7,822	0.04%
2024/03/01	1.1	4.94	0.1	4.96	4.93	1	7,893	0.01%
2024/02/29	0.7	4.97	1	4.96	4.95	-0.3	7,899	0.00%
2024/02/27	0.4	4.97	0	0.00	4.95	0.4	7,860	0.00%
2024/02/26	5.6	4.96	0	0.00	4.98	5.6	7,876	0.07%
2024/02/23	9	4.96	0	0.00	4.98	9	7,895	0.11%
2024/02/22	12.1	4.97	1	4.98	4.97	11.1	7,933	0.14%
2024/02/21	1.3	5.00	0	0.00	4.98	1.3	7,904	0.02%
2024/02/20	2	5.01	12.5	5.03	5.03	-10.5	7,871	-0.13%
2024/02/19	0.8	5.05	0	0.00	5.04	0.8	7,825	0.01%
2024/02/15	12.7	4.86	21	4.87	4.85	-8.3	7,461	-0.11%
2024/02/05	5	4.85	0	0.00	4.87	5	7,417	0.07%
2024/02/02	5.2	4.85	0	0.00	4.85	5.2	7,389	0.07%
2024/02/01	1.4	4.82	2	4.83	4.85	-0.6	7,337	-0.01%
2024/01/31	42.4	4.80	0.5	4.81	4.82	41.9	7,297	0.57%
2024/01/30	27.2	4.86	32.4	4.86	4.83	-5.2	7,076	-0.07%
2024/01/29	5.4	4.90	40	4.90	4.89	-34.6	6,884	-0.50%
2024/01/26	1.8	4.94	1	4.96	4.94	0.8	6,718	0.01%
2024/01/25	2.5	4.96	0	0.00	4.95	2.5	6,649	0.04%
2024/01/24	0.1	4.99	0	0.00	4.99	0.1	6,600	0.00%
2024/01/23	0.2	4.98	0	0.00	4.96	0.2	6,530	0.00%
2024/01/22	6.3	4.97	0	0.00	4.95	6.3	6,502	0.10%
2024/01/19	3.6	4.96	1	4.96	4.96	2.6	6,455	0.04%
2024/01/18	2.4	4.97	3	4.98	4.96	-0.6	6,410	-0.01%
2024/01/17	5.4	4.98	0	0.00	4.98	5.4	6,340	0.09%
2024/01/16	15.4	4.99	0	0.00	4.98	15.4	6,185	0.25%
2024/01/15	6.2	5.02	0.2	5.03	5.01	6	6,010	0.10%
2024/01/12	14.2	5.02	0	0.00	5.03	14.2	6,008	0.24%
2024/01/11	12.2	5.04	1	5.03	5.04	11.2	5,985	0.19%
2024/01/09	1.1	5.02	0	0.00	5.02	1.1	5,998	0.02%
2024/01/08	0	0.00	2.3	5.04	5.03	-2.3	5,956	-0.04%
2024/01/05	28.1	5.04	2.1	5.05	5.04	26.1	5,936	0.44%
2024/01/04	8.2	5.04	28	5.03	5.04	-19.8	5,870	-0.34%
2024/01/03	3.2	5.04	0	0.00	5.04	3.2	5,780	0.06%
2024/01/02	10.5	5.07	8	5.07	5.07	2.5	5,693	0.04%
2023/12/28	10	5.07	1.8	5.07	5.07	8.2	5,555	0.15%
2023/12/27	0.1	5.06	10.7	5.05	5.05	-10.6	5,492	-0.19%
2023/12/26	2.5	5.04	0	5.06	5.05	2.4	5,415	0.05%
2023/12/25	4.2	5.05	0	0.00	5.04	4.2	5,337	0.08%
2023/12/22	9.6	5.05	0	0.00	5.05	9.6	5,312	0.18%
2023/12/20	14	5.04	1	5.04	5.05	13	5,249	0.25%
2023/12/19	6.3	5.03	0	0.00	5.03	6.3	5,211	0.12%
2023/12/18	7.7	5.06	14.1	5.07	5.07	-6.4	5,163	-0.12%
2023/12/15	0.1	5.08	0	0.00	5.08	0.1	5,067	0.00%
2023/12/14	0.2	5.05	12	5.05	5.04	-11.8	5,030	-0.23%
2023/12/13	8	5.03	5	5.04	5.02	3	4,902	0.06%
2023/12/12	2.1	5.07	0	0.00	5.07	2.1	4,596	0.05%
2023/12/11	0.3	5.09	0	0.00	5.07	0.3	4,550	0.01%
2023/12/08	6	5.08	0	0.00	5.09	6	4,499	0.13%
2023/12/07	3.3	5.12	0	0.00	5.12	3.3	4,391	0.07%
2023/12/05	0.9	5.11	15	5.12	5.13	-14.1	4,425	-0.32%
2023/12/04	1.1	5.13	0	0.00	5.11	1.1	4,436	0.02%
2023/11/30	0.3	5.08	0	0.00	5.12	0.3	4,279	0.01%
2023/11/29	2.2	5.05	0	0.00	5.04	2.2	4,065	0.05%
2023/11/28	0.1	5.07	4	5.05	5.07	-3.9	3,972	-0.10%
2023/11/27	0.3	5.09	0	0.00	5.07	0.3	3,936	0.01%
2023/11/24	0.4	5.09	5	5.09	5.08	-4.6	3,924	-0.12%
2023/11/22	0.4	5.14	0.1	5.15	5.13	0.2	3,889	0.01%
2023/11/21	0.2	5.15	0.2	5.12	5.16	0	3,875	0.00%
2023/11/20	0.1	5.11	0	0.00	5.11	0.1	3,780	0.00%
2023/11/17	0.1	5.10	0	0.00	5.11	0.1	3,777	0.00%
2023/11/16	1.2	5.11	2	5.11	5.10	-0.8	3,743	-0.02%
2023/11/15	0	5.05	0	0.00	5.09	0	3,720	0.00%
2023/11/14	1	5.04	0	0.00	5.04	1	3,649	0.03%
2023/11/13	0.2	5.05	0	0.00	5.03	0.2	3,678	0.01%
2023/11/10	0.1	5.07	0	0.00	5.03	0.1	3,749	0.00%
2023/11/09	0.3	5.06	0	0.00	5.05	0.3	3,736	0.01%
2023/11/08	0.2	5.05	0	0.00	5.05	0.2	3,904	0.01%
2023/11/07	2.4	5.06	0	0.00	5.06	2.4	3,921	0.06%
2023/11/06	0	0.00	0.8	5.09	5.09	-0.8	3,945	-0.02%
2023/11/03	2.6	5.07	0	0.00	5.08	2.6	3,967	0.07%
2023/11/02	5.2	5.05	0	0.00	5.05	5.2	3,974	0.13%
2023/11/01	0	0.00	5	5.05	5.05	-5	4,009	-0.12%
2023/10/31	1.4	5.05	0	0.00	5.04	1.4	4,007	0.03%
2023/10/30	0.2	5.08	0	0.00	5.07	0.2	4,063	0.01%
2023/10/27	0.2	5.06	0	0.00	5.05	0.2	4,063	0.00%
2023/10/26	2.3	5.06	0.9	5.06	5.05	1.4	4,142	0.03%
2023/10/24	0	0.00	0.4	5.05	5.06	-0.4	4,315	-0.01%
2023/10/23	2	5.04	0.7	5.07	5.04	1.4	4,417	0.03%
2023/10/20	0.6	5.04	2.4	5.04	5.04	-1.8	4,475	-0.04%
2023/10/19	0.1	5.09	0	0.00	5.06	0.1	4,502	0.00%
2023/10/18	5.8	5.09	0	0.00	5.08	5.8	4,578	0.13%
2023/10/17	3.4	5.04	0	0.00	5.03	3.4	4,521	0.08%
2023/10/16	0.9	5.08	0	0.00	5.06	0.9	4,830	0.02%
2023/10/13	0.3	5.10	6.1	5.12	5.08	-5.8	4,893	-0.12%
2023/10/12	1	5.09	0.1	5.10	5.08	0.9	4,997	0.02%
2023/10/11	0	5.10	1	5.09	5.07	-1	5,188	-0.02%
2023/10/06	0.1	5.10	0	0.00	5.08	0.1	5,214	0.00%
2023/10/05	1.1	5.07	0	0.00	5.08	1.1	5,303	0.02%
2023/10/04	11.3	5.06	0	0.00	5.06	11.3	5,444	0.21%
2023/10/03	10	5.10	0	0.00	5.10	10	5,434	0.18%
2023/10/02	1.5	5.12	0	0.00	5.12	1.5	5,505	0.03%
2023/09/28	0	0.00	0.3	5.12	5.12	-0.3	5,620	-0.01%
2023/09/27	0	0.00	0	5.13	5.10	0	5,780	0.00%
2023/09/26	1	5.11	0	0.00	5.10	1	5,841	0.02%
2023/09/25	0	0.00	1	5.13	5.12	-1	5,925	-0.02%
2023/09/22	1	5.13	0	0.00	5.13	1	5,998	0.02%
2023/09/21	0.2	5.15	0	0.00	5.14	0.2	6,185	0.00%
2023/09/20	2	5.19	0	0.00	5.18	2	6,296	0.03%
2023/09/19	0.3	5.18	0	0.00	5.22	0.3	6,491	0.01%
2023/09/18	1.2	5.12	0	0.00	5.14	1.2	6,748	0.02%
2023/09/15	0	5.18	0	0.00	5.13	0	6,861	0.00%
2023/09/13	0.2	5.18	0	0.00	5.16	0.2	7,069	0.00%
2023/09/12	0.1	5.18	0	5.16	5.18	0.1	7,159	0.00%
2023/09/11	0.1	5.24	0	0.00	5.24	0.1	7,196	0.00%
2023/09/08	0.1	5.26	0	0.00	5.26	0.1	7,223	0.00%
2023/09/06	5.1	5.12	0	0.00	5.11	5.1	7,088	0.07%
2023/09/05	0.1	5.13	0	0.00	5.13	0.1	7,144	0.00%
2023/09/04	0.5	5.15	0	0.00	5.13	0.5	7,222	0.01%
2023/09/01	0.3	5.17	0.5	5.18	5.15	-0.2	7,355	0.00%
2023/08/31	0.1	5.13	0	0.00	5.26	0.1	7,378	0.00%
2023/08/30	0	5.15	2.1	5.15	5.15	-2	7,464	-0.03%
2023/08/29	0.1	5.13	0	0.00	5.14	0.1	7,534	0.00%
2023/08/28	0	5.11	0	0.00	5.09	0	7,559	0.00%
2023/08/25	2.2	5.08	0	0.00	5.08	2.2	7,634	0.03%
2023/08/24	6.1	5.06	0	0.00	5.06	6.1	7,654	0.08%
2023/08/23	0.1	5.10	0	0.00	5.08	0.1	7,684	0.00%
2023/08/22	0.2	5.09	0	0.00	5.07	0.2	7,757	0.00%
2023/08/21	1.4	5.10	0	0.00	5.08	1.4	7,856	0.02%
2023/08/18	1.8	5.12	3	5.11	5.11	-1.2	7,952	-0.01%
2023/08/17	2.2	5.10	0	0.00	5.09	2.2	8,130	0.03%
2023/08/16	1	5.11	0	0.00	5.08	1	8,223	0.01%
2023/08/15	0.1	5.13	0	0.00	5.12	0.1	8,264	0.00%
2023/08/14	1.1	5.11	0.4	5.13	5.11	0.7	8,318	0.01%
2023/08/10	0.6	5.21	0	0.00	5.19	0.6	8,278	0.01%
2023/08/09	0.4	5.21	0	0.00	5.20	0.4	8,350	0.00%
2023/08/08	1	5.20	0	0.00	5.21	1	8,368	0.01%
2023/08/07	0.1	5.25	0	0.00	5.22	0.1	8,467	0.00%
2023/08/04	0.5	5.26	1	5.24	5.23	-0.5	8,665	-0.01%
2023/08/02	1.5	5.26	4	5.24	5.24	-2.5	8,757	-0.03%
2023/08/01	0.7	5.29	0	0.00	5.30	0.7	8,777	0.01%
2023/07/31	1.6	5.26	0	0.00	5.25	1.6	8,915	0.02%
2023/07/28	2.3	5.29	0.6	5.30	5.29	1.7	8,969	0.02%
2023/07/27	0.3	5.32	0	0.00	5.36	0.3	9,046	0.00%
2023/07/26	0.1	5.26	0	0.00	5.25	0.1	8,991	0.00%
2023/07/24	2.1	5.18	0	0.00	5.18	2.1	9,486	0.02%
2023/07/21	0.1	5.20	0	0.00	5.19	0.1	9,750	0.00%
2023/07/20	1.1	5.19	0	0.00	5.20	1.1	9,874	0.01%
2023/07/19	1.4	5.18	0	0.00	5.18	1.4	10,103	0.01%
2023/07/17	0.2	5.31	2	5.31	5.30	-1.9	9,976	-0.02%
2023/07/14	0.2	5.37	0	0.00	5.31	0.2	10,064	0.00%
2023/07/13	0.2	5.38	0	0.00	5.34	0.2	10,297	0.00%
2023/07/12	3.3	5.38	0	0.00	5.37	3.3	10,793	0.03%
2023/07/11	0.4	5.44	50	5.43	5.46	-49.6	11,431	-0.43%
2023/07/10	1.6	5.33	0	0.00	5.31	1.6	12,399	0.01%
2023/07/07	1.8	5.28	0	0.00	5.27	1.8	12,767	0.01%
2023/07/06	4.5	5.30	0	0.00	5.30	4.5	13,292	0.03%
2023/07/05	50.2	5.38	0	0.00	5.35	50.2	13,582	0.37%
2023/07/04	2.6	5.42	7.2	5.41	5.41	-4.6	14,414	-0.03%
2023/07/03	0.8	5.47	0.9	5.46	5.46	-0.1	14,587	0.00%
2023/06/30	1.1	5.46	30	5.45	5.45	-28.9	14,839	-0.19%
2023/06/29	0.5	5.47	5	5.41	5.44	-4.5	15,082	-0.03%
2023/06/28	1.4	5.50	0	0.00	5.51	1.4	15,602	0.01%
2023/06/27	8	5.49	82	5.54	5.48	-74	15,603	-0.47%
2023/06/26	32.2	5.49	2	5.52	5.53	30.2	15,500	0.20%
2023/06/21	0.1	5.38	0	0.00	5.38	0.1	15,204	0.00%
2023/06/20	1.2	5.30	4.1	5.31	5.36	-2.9	15,175	-0.02%
2023/06/19	4.2	5.29	2	5.30	5.28	2.2	15,112	0.01%
2023/06/16	0.1	5.29	15.2	5.28	5.31	-15.1	15,218	-0.10%
2023/06/15	1.7	5.29	0	0.00	5.26	1.7	15,406	0.01%
2023/06/14	0.7	5.30	5	5.30	5.31	-4.3	15,604	-0.03%
2023/06/13	0	0.00	2	5.26	5.26	-2	15,820	-0.01%
2023/06/12	0.1	5.31	0	0.00	5.26	0.1	15,897	0.00%
2023/06/09	1.3	5.26	0	0.00	5.29	1.3	16,061	0.01%
2023/06/08	7.5	5.27	0	0.00	5.26	7.5	16,268	0.05%
2023/06/07	1.2	5.31	35.4	5.29	5.33	-34.2	16,375	-0.21%
2023/06/06	2.1	5.29	0	0.00	5.27	2.1	16,312	0.01%
2023/06/05	1.4	5.29	0	0.00	5.29	1.4	16,328	0.01%
2023/06/02	5.1	5.24	0	0.00	5.24	5.1	16,277	0.03%
2023/06/01	0.2	5.25	0	0.00	5.25	0.2	16,300	0.00%
2023/05/31	10.2	5.22	0	0.00	5.25	10.2	16,367	0.06%
2023/05/30	11.4	5.21	0	0.00	5.21	11.4	16,358	0.07%
2023/05/29	18.7	5.23	0	0.00	5.22	18.7	16,463	0.11%
2023/05/26	2.7	5.16	0.2	5.19	5.17	2.5	16,597	0.02%
2023/05/25	5.3	5.20	4	5.23	5.19	1.3	16,768	0.01%
2023/05/24	0.4	5.27	0	0.00	5.27	0.4	16,830	0.00%
2023/05/23	3.3	5.27	30	5.29	5.29	-26.7	17,355	-0.15%
2023/05/19	1	5.20	0.2	5.20	5.19	0.8	17,520	0.00%
2023/05/17	3	5.15	0	0.00	5.15	3	17,561	0.02%
2023/05/16	0.7	5.13	0	0.00	5.11	0.7	17,550	0.00%
2023/05/15	5.1	5.09	0	0.00	5.13	5.1	17,535	0.03%
2023/05/12	2.1	5.11	0	0.00	5.14	2.1	17,582	0.01%
2023/05/11	1.4	5.13	1.1	5.12	5.14	0.3	17,602	0.00%
2023/05/10	1.4	5.15	0	0.00	5.24	1.4	17,661	0.01%
2023/05/09	0.5	5.12	0	0.00	5.11	0.5	17,639	0.00%
2023/05/08	1.6	5.11	0	0.00	5.10	1.6	17,787	0.01%
2023/05/05	3.1	5.11	1.1	5.10	5.12	2	17,870	0.01%
2023/05/04	1.2	5.10	90.1	5.11	5.11	-88.9	18,040	-0.49%
2023/05/03	9.5	5.15	0	0.00	5.13	9.5	18,030	0.05%
2023/05/02	0.5	5.22	0	0.00	5.19	0.5	18,104	0.00%
2023/04/28	0.1	5.28	0	0.00	5.26	0.1	18,218	0.00%
2023/04/27	1.2	5.19	0	0.00	5.24	1.2	17,994	0.01%
2023/04/26	1.5	5.15	0	0.00	5.16	1.5	17,650	0.01%
2023/04/25	3.1	5.08	0	0.00	5.04	3.1	17,369	0.02%
2023/04/24	1	5.01	0	0.00	5.09	1	17,201	0.01%
2023/04/21	6.3	5.13	0	0.00	5.10	6.3	16,947	0.04%
2023/04/20	5.9	5.14	0	0.00	5.13	5.9	16,798	0.03%
2023/04/19	2	5.18	0	0.00	5.18	2	16,822	0.01%
2023/04/18	5.7	5.20	2.7	5.22	5.17	3	16,676	0.02%
2023/04/17	24.5	5.31	0	0.00	5.27	24.5	16,363	0.15%
2023/04/14	0.7	5.37	19	5.37	5.40	-18.3	15,878	-0.12%
2023/04/13	5.9	5.29	15	5.29	5.28	-9.1	15,268	-0.06%
2023/04/12	19.2	5.13	29	5.11	5.12	-9.8	14,300	-0.07%
2023/04/11	6.2	5.14	53	5.17	5.07	-46.8	14,072	-0.33%
2023/04/10	5.4	4.97	14	5.00	5.01	-8.7	13,590	-0.06%
2023/04/07	163.1	4.96	4	4.99	4.95	159.1	13,298	1.20%	大買/鉅額交易
2023/04/06	47.8	5.02	0	0.00	5.02	47.8	12,458	0.38%
2023/03/31	19.3	5.03	9	5.04	5.03	10.3	12,454	0.08%
2023/03/30	25.9	5.05	0	0.00	5.04	25.9	12,165	0.21%
2023/03/29	20.8	5.05	0	0.00	5.05	20.8	12,007	0.17%
2023/03/28	11.6	5.07	10	5.06	5.06	1.6	11,440	0.01%
2023/03/27	4.9	5.07	0	0.00	5.07	4.9	11,500	0.04%
2023/03/24	2.2	5.08	0	0.00	5.09	2.2	11,521	0.02%
2023/03/23	0.8	5.14	0	0.00	5.13	0.8	11,610	0.01%
2023/03/22	1.5	5.20	0	0.00	5.18	1.5	11,768	0.01%
2023/03/21	0.3	5.17	0.6	5.17	5.21	-0.3	11,870	0.00%
2023/03/20	0.1	5.13	10	5.06	5.15	-9.9	11,866	-0.08%
2023/03/17	22.1	5.05	5	5.06	5.05	17.1	11,652	0.15%
2023/03/16	12.5	5.07	0	0.00	5.04	12.5	11,795	0.11%
2023/03/15	10.3	5.15	0	0.00	5.13	10.3	11,788	0.09%
2023/03/14	8.5	5.16	10	5.17	5.14	-1.5	11,971	-0.01%
2023/03/13	8.5	5.21	0	0.00	5.20	8.5	12,079	0.07%
2023/03/10	8.8	5.32	1	5.32	5.32	7.8	12,095	0.06%
2023/03/09	2.6	5.39	0	0.00	5.37	2.6	12,346	0.02%
2023/03/08	0.6	5.42	20	5.39	5.40	-19.4	12,847	-0.15%
2023/03/07	1.7	5.42	0	0.00	5.42	1.7	13,395	0.01%
2023/03/06	0.8	5.40	0	5.40	5.39	0.8	13,495	0.01%
2023/03/03	11.1	5.36	0	0.00	5.37	11.1	13,496	0.08%
2023/03/02	1.4	5.38	0	0.00	5.37	1.4	13,611	0.01%
2023/03/01	0.2	5.38	0	0.00	5.37	0.2	14,147	0.00%
2023/02/24	20.6	5.39	0	0.00	5.39	20.6	14,135	0.15%
2023/02/23	1.4	5.41	0	0.00	5.42	1.4	14,346	0.01%
2023/02/22	2.4	5.37	10	5.38	5.42	-7.6	14,620	-0.05%
2023/02/21	47.8	5.39	0	0.00	5.40	47.8	14,867	0.32%
2023/02/20	19.1	5.50	1.2	5.53	5.50	18	15,825	0.11%
2023/02/17	13.9	5.53	0	0.00	5.51	13.9	15,637	0.09%
2023/02/16	0.2	5.58	0	0.00	5.56	0.2	15,713	0.00%
2023/02/15	2.9	5.57	0	0.00	5.52	2.9	15,709	0.02%
2023/02/14	2.5	5.58	0	0.00	5.58	2.5	15,697	0.02%
2023/02/13	2	5.52	0	0.00	5.51	2	15,684	0.01%
2023/02/10	2.5	5.50	0	0.00	5.49	2.5	15,746	0.02%
2023/02/09	1.4	5.58	0	0.00	5.57	1.4	15,758	0.01%
2023/02/08	6.3	5.66	0.3	5.66	5.62	5.9	15,790	0.04%
2023/02/07	0.5	5.68	0	0.00	5.68	0.5	15,741	0.00%
2023/02/06	0.2	5.66	19	5.65	5.65	-18.8	15,655	-0.12%
2023/02/03	2.4	5.59	0	0.00	5.60	2.4	15,605	0.02%
2023/02/02	2.4	5.65	2	5.67	5.60	0.4	15,549	0.00%
2023/02/01	0.4	5.56	0	0.00	5.54	0.4	15,419	0.00%
2023/01/31	1.7	5.53	0	0.00	5.53	1.7	15,379	0.01%
2023/01/30	11.1	5.39	0	0.00	5.39	11.1	15,410	0.07%
2023/01/17	10.5	5.42	0	0.00	5.43	10.5	15,290	0.07%
2023/01/16	1.2	5.41	0	0.00	5.43	1.2	15,339	0.01%
2023/01/13	6.5	5.45	0	0.00	5.44	6.5	15,322	0.04%
2023/01/12	2.5	5.47	0	0.00	5.47	2.5	15,485	0.02%
2023/01/11	2.3	5.49	0	0.00	5.48	2.3	15,655	0.01%
2023/01/10	2.2	5.48	0	0.00	5.50	2.2	15,708	0.01%
2023/01/09	0.8	5.52	0	0.00	5.51	0.8	15,804	0.01%
2023/01/06	0.5	5.46	0	0.00	5.47	0.5	15,868	0.00%
2023/01/05	0.1	5.47	0	0.00	5.44	0.1	15,861	0.00%
2023/01/04	1.1	5.42	0.7	5.45	5.42	0.4	15,790	0.00%
2023/01/03	2.2	5.41	0	0.00	5.43	2.2	15,789	0.01%
2022/12/30	3.3	5.51	0	0.00	5.53	3.3	15,819	0.02%
2022/12/29	12.4	5.44	15	5.45	5.45	-2.6	15,701	-0.02%
2022/12/28	1	5.51	0	5.55	5.53	1	15,555	0.01%
2022/12/27	0.2	5.53	0.9	5.53	5.54	-0.7	15,454	0.00%
2022/12/26	2	5.50	0.8	5.53	5.51	1.2	15,345	0.01%
2022/12/23	18.3	5.56	15	5.60	5.51	3.3	15,256	0.02%
2022/12/22	0.2	5.65	0.5	5.66	5.64	-0.3	15,083	0.00%
2022/12/21	1.2	5.62	0	0.00	5.62	1.2	15,100	0.01%
2022/12/20	2.4	5.63	0	0.00	5.62	2.4	14,949	0.02%
2022/12/19	0.5	5.78	0.1	5.80	5.73	0.4	14,882	0.00%
2022/12/16	2.1	5.71	0	0.00	5.74	2.1	14,725	0.01%
2022/12/15	11	5.71	0.1	5.72	5.74	10.9	14,609	0.07%
2022/12/14	11.3	5.77	0.1	5.75	5.76	11.2	14,573	0.08%
2022/12/13	22.8	5.83	0	0.00	5.79	22.8	14,346	0.16%
2022/12/09	0.9	5.94	0	0.00	5.94	0.9	13,981	0.01%
2022/12/08	15.1	6.06	2	5.96	5.94	13.1	13,933	0.09%
2022/12/07	1	6.12	0	0.00	6.12	1	13,554	0.01%
2022/12/06	1.2	6.09	0	0.00	6.04	1.2	13,249	0.01%
2022/12/05	1.2	6.17	14.7	6.19	6.20	-13.5	12,963	-0.10%
2022/12/02	1	6.07	0.9	6.00	6.07	0.1	12,742	0.00%
2022/12/01	2.2	5.96	0	0.00	5.96	2.2	12,562	0.02%
2022/11/30	0	0.00	1.5	5.95	6.03	-1.5	12,237	-0.01%
2022/11/29	1.7	5.84	1	5.83	5.85	0.7	11,731	0.01%
2022/11/28	1.2	5.63	7	5.62	5.64	-5.8	11,244	-0.05%
2022/11/25	5.1	5.54	11	5.55	5.53	-5.9	11,122	-0.05%
2022/11/24	1.4	5.55	1	5.59	5.54	0.4	11,132	0.00%
2022/11/23	5.1	5.57	27.5	5.49	5.59	-22.4	10,943	-0.20%
2022/11/22	2.2	5.28	1.1	5.31	5.28	1.1	10,449	0.01%
2022/11/21	29.5	5.25	50.4	5.32	5.29	-20.9	10,477	-0.20%
2022/11/18	98.4	5.48	0	0.00	5.36	98.4	10,259	0.96%
2022/11/17	3	5.57	2	5.54	5.51	1	9,883	0.01%
2022/11/16	7.1	5.51	15	5.51	5.50	-7.9	9,472	-0.08%
2022/11/15	6.3	5.71	0	0.00	5.64	6.3	7,876	0.08%
2022/11/14	1	5.70	36.1	5.64	5.71	-35.1	7,719	-0.45%
2022/11/11	1.7	5.55	1	5.52	5.53	0.7	7,508	0.01%
2022/11/10	5	5.45	0	0.00	5.44	5	7,387	0.07%
2022/11/08	6	5.46	0	0.00	5.47	6	7,244	0.08%
2022/11/07	1.4	5.44	0	0.00	5.55	1.4	7,163	0.02%
2022/11/04	12.2	5.42	0	0.00	5.42	12.2	7,059	0.17%
2022/11/03	10.6	5.48	6	5.47	5.48	4.6	6,960	0.07%
2022/11/02	0.1	5.48	0	0.00	5.48	0.1	6,824	0.00%
2022/11/01	10.7	5.46	0	0.00	5.44	10.7	6,700	0.16%
2022/10/31	21.4	5.53	0.5	5.50	5.48	20.9	6,514	0.32%
2022/10/28	1.2	5.64	0	0.00	5.49	1.2	6,403	0.02%
2022/10/26	42.1	5.70	0	0.00	5.70	42.1	6,154	0.68%
2022/10/25	5.5	5.47	0	0.00	5.54	5.5	5,948	0.09%
2022/10/24	7.2	5.49	0	0.00	5.51	7.2	5,858	0.12%
2022/10/21	1.3	5.52	0	0.00	5.52	1.3	5,864	0.02%
2022/10/20	12.3	5.52	5	5.54	5.65	7.3	5,801	0.13%
2022/10/19	18.2	5.80	0	0.00	5.75	18.2	5,578	0.33%
2022/10/18	13.3	5.95	0	0.00	5.95	13.3	5,434	0.25%
2022/10/17	13.8	5.98	0	0.00	5.99	13.8	6,382	0.22%
2022/10/14	4.1	6.06	0	0.00	6.10	4.1	6,405	0.06%
2022/10/13	1.6	6.17	0	0.00	6.14	1.6	6,238	0.03%
2022/10/12	2.3	6.17	0	0.00	6.26	2.3	6,216	0.04%
2022/10/11	1.5	6.27	0	0.00	6.24	1.5	6,305	0.02%
2022/10/07	0.1	6.49	100	6.48	6.48	-100	6,730	-1.49%
2022/10/06	0.1	6.17	2	6.20	6.22	-1.9	6,585	-0.03%
2022/10/05	0.1	6.15	0.5	6.18	6.16	-0.4	6,565	-0.01%
2022/10/04	11.3	6.16	0	0.00	6.16	11.3	6,635	0.17%
2022/10/03	0.6	6.16	0	0.00	6.18	0.6	6,655	0.01%
2022/09/29	1.4	6.12	1	6.11	6.21	0.4	6,604	0.01%
2022/09/28	2.6	6.05	1	6.01	6.05	1.6	6,528	0.02%
2022/09/27	10.5	6.12	0	0.00	6.14	10.5	6,477	0.16%
2022/09/26	4	6.18	0	0.00	6.13	4	6,476	0.06%
2022/09/23	0.2	6.35	0	0.00	6.36	0.2	6,437	0.00%
2022/09/22	6.9	6.41	0	0.00	6.40	6.9	6,438	0.11%
2022/09/21	2.8	6.36	0	0.00	6.53	2.8	6,392	0.04%
2022/09/20	2.2	6.39	0	0.00	6.40	2.2	6,270	0.03%
2022/09/19	0.8	6.49	0	0.00	6.45	0.8	6,273	0.01%
2022/09/16	3.1	6.52	0	0.00	6.49	3.1	6,291	0.05%
2022/09/15	4.4	6.62	0	0.00	6.59	4.4	6,273	0.07%
2022/09/14	2.6	6.63	0	0.00	6.61	2.6	6,270	0.04%
2022/09/13	1.2	6.71	0	0.00	6.72	1.2	6,314	0.02%
2022/09/12	3.3	6.76	0	0.00	6.74	3.3	6,320	0.05%
2022/09/08	0.4	6.64	0	0.00	6.76	0.4	6,296	0.01%
2022/09/07	0.4	6.75	0	0.00	6.70	0.4	6,217	0.01%
2022/09/06	1	7.07	0	0.00	6.95	1	6,142	0.02%
2022/09/02	7.3	7.00	0	0.00	7.01	7.3	6,072	0.12%
2022/09/01	1.6	7.04	10	7.07	7.10	-8.5	5,943	-0.14%
2022/08/31	30.4	7.11	2	6.88	7.13	28.4	5,834	0.49%
2022/08/30	10.1	6.85	0	0.00	6.88	10.1	5,698	0.18%
2022/08/29	30.9	6.80	10	6.87	6.93	20.9	5,644	0.37%
2022/08/26	3.8	6.91	2	6.71	6.93	1.8	5,533	0.03%
2022/08/25	142.4	6.62	0	0.00	6.65	142.4	5,364	2.65%	大買/鉅額交易
2022/08/24	41.6	6.41	3	6.49	6.47	38.6	5,231	0.74%
2022/08/23	8.8	6.31	0	0.00	6.27	8.8	5,169	0.17%
2022/08/22	0.2	6.37	0	0.00	6.34	0.2	5,208	0.00%
2022/08/19	1	6.35	0	0.00	6.40	1	5,247	0.02%
2022/08/18	17.8	6.39	0	0.00	6.38	17.8	5,268	0.34%
2022/08/17	3.3	6.42	0.2	6.45	6.41	3.1	5,274	0.06%
2022/08/16	7.5	6.40	0	0.00	6.38	7.5	5,246	0.14%
2022/08/15	7.8	6.45	0	0.00	6.44	7.8	5,249	0.15%
2022/08/12	2	6.47	4	6.49	6.49	-2	5,247	-0.04%
2022/08/11	3.1	6.41	0	0.00	6.43	3.1	5,207	0.06%
2022/08/10	0.4	6.29	0	0.00	6.29	0.4	5,217	0.01%
2022/08/09	0.2	6.26	0	0.00	6.26	0.2	5,212	0.00%
2022/08/08	0.6	6.27	0	0.00	6.23	0.6	5,232	0.01%
2022/08/05	0	0.00	0.1	6.27	6.28	-0.1	5,286	0.00%
2022/08/04	0.1	6.19	0	6.21	6.16	0	5,373	0.00%
2022/08/03	3.2	6.21	0	0.00	6.19	3.2	5,383	0.06%
2022/08/02	0.2	6.29	0	0.00	6.30	0.2	5,444	0.00%
2022/08/01	1.2	6.31	0	0.00	6.33	1.2	5,527	0.02%
2022/07/29	0.3	6.27	0	0.00	6.24	0.3	5,646	0.01%
2022/07/28	1.3	6.21	0	0.00	6.28	1.3	5,674	0.02%
2022/07/27	1	6.16	0.5	6.16	6.19	0.5	5,700	0.01%
2022/07/26	0.7	6.16	0.5	6.16	6.14	0.2	5,856	0.00%
2022/07/25	0.8	6.19	0.6	6.17	6.19	0.2	5,907	0.00%
2022/07/22	3.4	6.13	1.6	6.27	6.33	1.8	5,907	0.03%
2022/07/21	11.5	6.10	85	6.09	6.15	-73.5	4,984	-1.48%
2022/07/20	9	6.46	0	0.00	6.37	9	4,842	0.19%
2022/07/19	0.7	6.47	0	0.00	6.44	0.7	4,848	0.01%
2022/07/18	9.2	6.26	0	0.00	6.53	9.2	4,929	0.19%
2022/07/15	85.1	6.20	3.1	6.13	6.33	82	5,030	1.63%
2022/07/13	1.1	6.75	0	0.00	6.80	1.1	4,959	0.02%
2022/07/12	19.5	6.74	0	0.00	6.67	19.5	5,148	0.38%
2022/07/11	3.2	6.94	0	0.00	6.96	3.2	5,247	0.06%
2022/07/07	0.1	7.06	0	0.00	7.08	0.1	5,273	0.00%
2022/07/06	0.2	7.06	0	0.00	7.03	0.2	5,348	0.00%
2022/07/05	0.3	7.11	1	7.14	7.15	-0.7	5,438	-0.01%
2022/07/04	2.2	7.02	0	0.00	7.05	2.2	5,520	0.04%
2022/07/01	1.1	7.06	0	0.00	7.00	1.1	5,714	0.02%
2022/06/30	0.1	7.14	1	7.17	7.14	-0.9	5,828	-0.02%
2022/06/29	14.4	7.25	0	0.00	7.28	14.4	6,046	0.24%
2022/06/28	0.1	7.29	0	0.00	7.30	0.1	6,138	0.00%
2022/06/27	0.1	7.29	0	0.00	7.29	0.1	6,254	0.00%
2022/06/24	0.1	7.29	0	0.00	7.29	0.1	6,390	0.00%
2022/06/23	1.1	7.22	0	0.00	7.25	1.1	6,537	0.02%
2022/06/22	0.1	7.19	0.1	7.18	7.24	0	6,884	0.00%
2022/06/21	0	0.00	3	7.21	7.25	-3	7,691	-0.04%
2022/06/20	0.7	7.03	0	0.00	7.00	0.7	7,788	0.01%
2022/06/17	0.9	7.12	3	7.15	7.05	-2.1	7,824	-0.03%
2022/06/16	0.3	7.25	0	0.00	7.22	0.3	7,891	0.00%
2022/06/15	0.2	7.17	0	0.00	7.23	0.2	7,920	0.00%
2022/06/14	0.5	7.10	0	0.00	7.12	0.5	7,961	0.01%
2022/06/13	0.8	7.07	0	0.00	7.03	0.8	8,084	0.01%
2022/06/10	0.6	7.22	0	0.00	7.20	0.6	8,233	0.01%
2022/06/09	1.3	7.31	0.5	7.32	7.27	0.8	8,372	0.01%
2022/06/08	0.3	7.31	0	0.00	7.30	0.3	8,477	0.00%
2022/06/07	1.9	7.28	0	0.00	7.27	1.9	8,619	0.02%
2022/06/06	0.7	7.31	0	0.00	7.31	0.7	8,739	0.01%
2022/06/02	2.4	7.23	0	0.00	7.25	2.4	8,836	0.03%
2022/06/01	1.7	7.33	0	0.00	7.22	1.7	8,989	0.02%
2022/05/31	0.3	7.39	0	0.00	7.20	0.3	8,992	0.00%
2022/05/30	6.7	7.37	2	7.39	7.39	4.7	8,938	0.05%
2022/05/27	0.1	7.37	0	0.00	7.36	0.1	9,045	0.00%
2022/05/26	0.6	7.23	0	0.00	7.22	0.6	9,091	0.01%
2022/05/25	0.1	7.12	0	0.00	7.15	0.1	9,194	0.00%
2022/05/24	0.6	7.19	0	0.00	7.16	0.6	9,419	0.01%
2022/05/23	0.5	7.17	0	0.00	7.17	0.5	9,774	0.01%
2022/05/20	1.1	7.21	0	0.00	7.21	1.1	9,862	0.01%
2022/05/19	1.3	7.18	0	0.00	7.20	1.3	9,917	0.01%
2022/05/18	1	7.30	0	0.00	7.38	1	9,966	0.01%
2022/05/17	0.5	7.25	1	7.11	7.23	-0.5	9,929	-0.01%
2022/05/16	1.5	7.15	0	0.00	7.12	1.5	9,917	0.02%
2022/05/13	1.5	7.10	0	0.00	7.14	1.5	9,956	0.01%
2022/05/12	13.1	6.96	0	0.00	6.95	13.1	9,928	0.13%
2022/05/11	0.8	7.08	0	0.00	7.09	0.8	9,866	0.01%
2022/05/10	11.1	7.07	0	0.00	7.06	11.1	9,870	0.11%
2022/05/09	17.6	7.12	1.1	7.17	7.06	16.5	9,835	0.17%
2022/05/06	33.7	7.25	0.5	7.28	7.29	33.2	9,762	0.34%
2022/05/05	19.4	7.48	0.9	7.49	7.46	18.5	9,712	0.19%
2022/05/04	50.2	7.52	0	0.00	7.51	50.2	9,717	0.52%
2022/05/03	20.5	7.61	0	0.00	7.60	20.5	9,689	0.21%
2022/04/29	22.5	7.75	0.1	7.87	7.77	22.4	9,726	0.23%
2022/04/28	3.8	7.78	0	0.00	7.83	3.8	9,823	0.04%
2022/04/27	16.9	7.87	0	0.00	7.83	16.9	9,848	0.17%
2022/04/26	0.3	8.03	0	0.00	7.99	0.3	10,047	0.00%
2022/04/25	58.4	7.95	0	0.00	7.96	58.4	10,396	0.56%
2022/04/22	3.4	8.03	0	0.00	8.10	3.4	10,606	0.03%
2022/04/21	33.3	7.93	0.5	7.97	7.92	32.8	11,514	0.28%
2022/04/20	36.2	7.98	2.2	8.01	8.05	33.9	11,623	0.29%
2022/04/19	53.4	8.16	0	0.00	8.13	53.4	11,482	0.46%
2022/04/18	4.1	8.16	0	0.00	8.16	4.1	11,405	0.04%
2022/04/15	0.4	8.37	0	0.00	8.28	0.4	11,194	0.00%
2022/04/14	10	8.47	0	0.00	8.45	10	11,008	0.09%
2022/04/13	2.2	8.47	0	0.00	8.51	2.2	10,960	0.02%
2022/04/11	0.5	8.57	0	0.00	8.50	0.5	10,851	0.00%
2022/04/07	0.1	8.63	0	0.00	8.43	0.1	10,681	0.00%
2022/04/06	0	0.00	1	8.67	8.65	-1	10,507	-0.01%
2022/04/01	1.3	8.51	0	0.00	8.58	1.3	10,377	0.01%
2022/03/31	0.7	8.40	0	0.00	8.40	0.7	10,121	0.01%
2022/03/29	7.2	8.25	0.1	8.30	8.27	7.1	9,941	0.07%
2022/03/28	3.7	8.25	3	8.29	8.28	0.6	9,772	0.01%
2022/03/25	14.2	8.35	9.4	8.36	8.32	4.8	9,603	0.05%
2022/03/24	1.9	8.50	4.3	8.50	8.46	-2.4	9,253	-0.03%
2022/03/23	3.2	8.75	1	8.76	8.80	2.2	8,423	0.03%
2022/03/21	2.1	8.55	2	8.51	8.54	0.1	8,228	0.00%
2022/03/18	1.1	8.65	0	0.00	8.59	1.1	8,181	0.01%
2022/03/17	0.1	8.60	4	8.61	8.55	-3.9	8,158	-0.05%
2022/03/16	2.2	8.54	0	0.00	8.53	2.2	8,089	0.03%
2022/03/15	0.1	8.42	0.3	8.35	8.48	-0.2	7,921	0.00%
2022/03/14	0.3	8.32	0	0.00	8.30	0.3	7,715	0.00%
2022/03/11	1.9	8.33	1	8.32	8.31	0.9	7,560	0.01%
2022/03/10	2	8.37	0	0.00	8.36	2	7,462	0.03%
2022/03/09	1.1	8.31	0	0.00	8.33	1.1	7,334	0.02%
2022/03/08	11.2	8.34	1	8.36	8.30	10.2	7,227	0.14%
2022/03/07	11.9	8.41	0	0.00	8.41	11.9	7,119	0.17%
2022/03/04	15.8	8.65	0	0.00	8.62	15.8	7,004	0.23%
2022/03/03	12	8.68	0	0.00	8.70	12	6,945	0.17%
2022/03/02	5.9	8.72	30	8.68	8.66	-24.1	6,952	-0.35%
2022/03/01	0.3	8.85	11	8.78	8.81	-10.7	6,803	-0.16%
2022/02/25	4.1	8.83	0	0.00	8.87	4.1	6,798	0.06%
2022/02/24	2.8	9.02	14	8.98	8.88	-11.2	6,698	-0.17%
2022/02/23	17	9.13	0	0.00	9.13	17	6,483	0.26%
2022/02/22	0.3	9.36	13	9.34	9.38	-12.7	6,212	-0.20%
2022/02/21	0.1	9.42	11.1	9.36	9.41	-11	6,288	-0.17%
2022/02/18	1.2	9.30	3.3	9.30	9.29	-2.2	6,331	-0.03%
2022/02/17	1	9.32	1.1	9.33	9.31	-0.1	6,263	0.00%
2022/02/15	17.2	9.30	1	9.29	9.28	16.2	6,238	0.26%
2022/02/14	11.8	9.41	0.1	9.40	9.33	11.7	6,181	0.19%
2022/02/11	0.6	9.48	0	0.00	9.46	0.6	6,121	0.01%
2022/02/10	0.2	9.47	1	9.40	9.40	-0.8	6,082	-0.01%
2022/02/09	1.2	9.44	0.2	9.46	9.48	1	6,051	0.02%
2022/02/08	17.1	9.46	0	0.00	9.47	17.1	5,982	0.29%
2022/02/07	0	9.44	0	0.00	9.38	0	5,949	0.00%
2022/01/26	5.7	9.24	0	0.00	9.23	5.7	5,839	0.10%
2022/01/25	0.5	9.30	0	0.00	9.24	0.5	5,801	0.01%
2022/01/24	21.1	9.42	0	0.00	9.35	21.1	5,722	0.37%
2022/01/21	19	9.81	0.2	9.68	9.66	18.8	5,531	0.34%
2022/01/20	0.7	9.96	1	9.97	9.94	-0.3	5,371	-0.01%
2022/01/19	1.7	9.99	20.4	10.05	10.00	-18.7	5,270	-0.36%
2022/01/18	3.6	9.94	21.2	9.91	10.00	-17.6	4,969	-0.35%
2022/01/17	13.5	9.78	0.6	9.88	9.75	13	4,601	0.28%
2022/01/14	26.8	9.89	5.1	9.75	9.92	21.7	4,346	0.50%
2022/01/13	10.2	9.36	1.9	9.58	9.62	8.2	3,362	0.24%
2022/01/12	2.3	9.32	5	9.32	9.32	-2.7	3,016	-0.09%
2022/01/11	0.6	9.24	0	0.00	9.28	0.6	2,916	0.02%
2022/01/10	0.5	9.20	0	0.00	9.18	0.5	2,934	0.02%
2022/01/07	0.9	9.21	1	9.19	9.17	-0.1	2,978	0.00%
2022/01/06	5.4	9.16	0.4	9.21	9.17	5	2,970	0.17%
2022/01/05	1.7	9.19	0	0.00	9.17	1.7	2,978	0.06%
2022/01/04	15.8	9.20	0.4	9.23	9.18	15.4	3,004	0.51%
2022/01/03	10.4	9.20	0	0.00	9.19	10.4	3,064	0.34%
2021/12/30	0.3	9.27	0	0.00	9.24	0.3	3,061	0.01%
2021/12/29	0.1	9.27	1.1	9.28	9.28	-0.9	3,045	-0.03%
2021/12/28	0.9	9.20	0.9	9.21	9.18	0	3,012	0.00%
2021/12/27	0.2	9.18	0	0.00	9.17	0.2	3,028	0.01%
2021/12/24	0	0.00	0.4	9.14	9.15	-0.4	3,062	-0.01%
2021/12/23	0.4	9.13	0	0.00	9.10	0.4	3,055	0.01%
2021/12/22	0.3	9.13	0.3	9.13	9.11	0	3,045	0.00%
2021/12/21	0.2	9.13	0	0.00	9.13	0.2	3,068	0.01%
2021/12/20	0.3	9.13	0	0.00	9.11	0.3	3,114	0.01%
2021/12/16	0	9.12	0.5	9.13	9.12	-0.4	3,097	-0.01%
2021/12/15	4.6	9.11	0	9.14	9.12	4.5	3,130	0.14%
2021/12/14	0.5	9.18	0	0.00	9.11	0.5	3,132	0.02%
2021/12/13	0.2	9.23	1	9.21	9.18	-0.8	3,126	-0.03%
2021/12/10	0.2	9.25	0.2	9.24	9.24	0	3,109	0.00%
2021/12/09	1	9.27	1.1	9.26	9.26	-0.1	3,124	0.00%
2021/12/08	1.3	9.24	0	0.00	9.25	1.3	3,172	0.04%
2021/12/07	0.1	9.24	0	0.00	9.24	0.1	3,177	0.00%
2021/12/06	0.2	9.23	20	9.18	9.21	-19.8	3,203	-0.62%
2021/12/03	2	9.25	0.3	9.26	9.25	1.7	3,223	0.05%
2021/12/02	0.5	9.25	0	0.00	9.24	0.5	3,212	0.02%
2021/12/01	0.6	9.26	0	0.00	9.28	0.6	3,231	0.02%
2021/11/30	0.2	9.27	20	9.25	9.30	-19.8	3,267	-0.61%
2021/11/29	0.2	9.28	0	0.00	9.23	0.2	3,260	0.01%
2021/11/26	20.8	9.34	0.6	9.40	9.29	20.3	3,257	0.62%
2021/11/25	0.1	9.49	0	0.00	9.47	0.1	3,228	0.00%
2021/11/24	0.2	9.50	2	9.50	9.52	-1.8	3,296	-0.06%
2021/11/23	0.9	9.49	0	0.00	9.43	0.9	3,241	0.03%
2021/11/22	1.6	9.41	2	9.42	9.48	-0.4	3,230	-0.01%
2021/11/19	0.2	9.44	20.2	9.49	9.40	-20	3,184	-0.63%
2021/11/18	3.6	9.53	3	9.51	9.52	0.6	3,124	0.02%
2021/11/17	1.2	9.25	0	0.00	9.30	1.2	2,963	0.04%
2021/11/16	0.4	9.20	0	0.00	9.17	0.4	2,887	0.01%
2021/11/15	0.3	9.21	0	0.00	9.19	0.3	2,932	0.01%
2021/11/12	1	9.15	0	0.00	9.20	1	2,952	0.03%
2021/11/11	0.4	9.19	0.1	9.19	9.15	0.3	2,963	0.01%
2021/11/10	0.5	9.18	1	9.17	9.17	-0.5	2,994	-0.02%
2021/11/08	0.2	9.18	0	0.00	9.18	0.2	3,024	0.01%
2021/11/05	0.1	9.18	0	0.00	9.16	0.1	3,038	0.00%
2021/11/04	2	9.16	0.2	9.18	9.16	1.8	3,059	0.06%
2021/11/03	0	0.00	1	9.17	9.17	-1	3,069	-0.03%
2021/11/02	1.1	9.16	0	0.00	9.15	1.1	3,094	0.03%
2021/11/01	5	9.16	1	9.16	9.16	4	3,083	0.13%
2021/10/29	1.3	9.18	0.4	9.23	9.18	0.9	3,105	0.03%
2021/10/28	0	0.00	0.1	9.27	9.22	-0.1	3,152	0.00%
2021/10/27	0.2	9.27	0	0.00	9.26	0.2	3,264	0.00%
2021/10/26	0.3	9.25	0.1	9.23	9.25	0.2	3,470	0.01%
2021/10/25	20	9.22	0	0.00	9.22	20	3,491	0.57%
2021/10/22	0.1	9.24	0	0.00	9.22	0.1	3,613	0.00%
2021/10/21	0	0.00	3	9.24	9.23	-3	3,631	-0.08%
2021/10/20	0	0.00	2	9.24	9.24	-2	3,647	-0.05%
2021/10/18	0	0.00	155	9.20	9.21	-155	3,745	-4.14%	大賣/鉅額交易
2021/10/15	0	9.34	1.2	9.35	9.35	-1.2	3,706	-0.03%
2021/10/13	0	0.00	0.3	9.25	9.30	-0.3	3,862	-0.01%
2021/10/12	0.1	9.21	0	0.00	9.23	0.1	4,031	0.00%
2021/10/08	0.5	9.31	0	0.00	9.33	0.5	4,034	0.01%
2021/10/07	0.1	9.28	0	0.00	9.27	0.1	4,011	0.00%
2021/10/04	0.2	9.21	0	0.00	9.19	0.2	4,125	0.00%
2021/10/01	0.6	9.24	0	0.00	9.18	0.6	4,135	0.01%
2021/09/30	0.1	9.32	0	0.00	9.32	0.1	4,177	0.00%
2021/09/29	0.5	9.30	0	0.00	9.29	0.5	4,208	0.01%
2021/09/28	0.2	9.32	0	0.00	9.36	0.2	4,218	0.00%
2021/09/27	0.1	9.31	0.1	9.31	9.34	0	4,255	0.00%
2021/09/24	0	0.00	0.2	9.27	9.25	-0.2	4,262	0.00%
2021/09/23	0.5	9.20	0	0.00	9.20	0.5	4,340	0.01%
2021/09/22	0.7	9.18	0	0.00	9.13	0.7	4,387	0.02%
2021/09/17	0.1	9.32	0.2	9.34	9.33	-0.2	4,359	0.00%
2021/09/16	0	0.00	20.3	9.33	9.34	-20.3	4,382	-0.46%
2021/09/15	2	9.29	0	0.00	9.29	2	4,359	0.05%
2021/09/14	1.1	9.29	0.2	9.27	9.30	0.9	4,405	0.02%
2021/09/10	0	0.00	0.3	9.20	9.24	-0.3	4,424	-0.01%
2021/09/09	0.1	9.15	0	0.00	9.14	0.1	4,451	0.00%
2021/09/08	0.2	9.25	0.6	9.17	9.17	-0.4	4,438	-0.01%
2021/09/06	0	9.30	17.3	9.31	9.28	-17.3	4,474	-0.39%
2021/09/03	0.1	9.22	0	0.00	9.27	0.1	4,487	0.00%
2021/09/02	0.2	9.22	24	9.22	9.18	-23.8	4,460	-0.53%
2021/09/01	20.1	9.28	0	0.00	9.29	20.1	4,443	0.45%
2021/08/30	0.2	9.26	0.2	9.28	9.30	0	4,460	0.00%
2021/08/27	0	0.00	1	9.14	9.14	-1	4,433	-0.02%
2021/08/26	0.2	9.05	0	0.00	9.02	0.2	4,441	0.00%
2021/08/23	0.1	9.01	0	0.00	9.02	0.1	4,551	0.00%
2021/08/20	15.2	8.95	0.1	8.99	8.96	15.1	4,624	0.33%
2021/08/19	10.1	9.02	0	0.00	9.05	10.1	4,659	0.22%
2021/08/18	0.2	9.08	0	0.00	9.10	0.2	4,646	0.00%
2021/08/16	10.1	9.16	0	0.00	9.10	10.1	4,641	0.22%
2021/08/13	6	9.12	1	9.16	9.15	5	4,630	0.11%
2021/08/12	0	0.00	0.4	9.12	9.12	-0.4	4,646	-0.01%
2021/08/11	0.2	8.99	2	9.12	9.12	-1.8	4,681	-0.04%
2021/08/10	0.1	9.15	0.8	9.13	9.10	-0.7	4,771	-0.01%
2021/08/09	2	9.12	0	0.00	9.14	2	4,881	0.04%
2021/08/06	0.3	9.18	0	0.00	9.13	0.3	4,983	0.01%
2021/08/04	0.3	9.17	1.2	9.16	9.16	-0.9	5,387	-0.02%
2021/08/03	0.7	9.18	0	0.00	9.15	0.7	5,607	0.01%
2021/08/02	3.1	9.21	1	9.18	9.19	2.1	5,757	0.04%
2021/07/30	0.3	9.26	0	0.00	9.24	0.3	5,700	0.01%
2021/07/29	0.2	9.40	1.1	9.43	9.42	-0.9	5,564	-0.02%
2021/07/28	1.1	9.39	0	0.00	9.42	1.1	5,644	0.02%
2021/07/27	0.3	9.38	3	9.37	9.35	-2.7	5,770	-0.05%
2021/07/26	0.6	9.43	5	9.47	9.36	-4.4	5,900	-0.08%
2021/07/23	0.2	9.40	0	0.00	9.48	0.2	6,009	0.00%
2021/07/22	0.1	9.38	2.3	9.36	9.37	-2.3	6,089	-0.04%
2021/07/21	1	9.28	1	9.30	9.31	0	6,215	0.00%
2021/07/20	0.1	9.35	0	0.00	9.29	0.1	6,397	0.00%
2021/07/19	1.2	9.40	7	9.49	9.49	-5.8	6,527	-0.09%
2021/07/16	1.1	9.32	5	9.45	9.46	-3.9	6,882	-0.06%
2021/07/15	2	9.23	0	0.00	9.23	2	6,834	0.03%
2021/07/14	2.6	9.21	0	0.00	9.20	2.6	6,978	0.04%
2021/07/13	1.3	9.29	5.4	9.30	9.27	-4.1	7,470	-0.05%
2021/07/12	2.2	9.27	0	0.00	9.26	2.2	7,526	0.03%
2021/07/09	1	9.27	0	0.00	9.24	1	7,550	0.01%
2021/07/08	0.1	9.44	0	0.00	9.34	0.1	7,624	0.00%
2021/07/07	2.4	9.36	0	0.00	9.38	2.4	7,710	0.03%
2021/07/06	1.2	9.33	0	0.00	9.30	1.2	7,815	0.02%
2021/07/05	0.5	9.30	0.1	9.30	9.28	0.4	7,801	0.01%
2021/07/02	0.7	9.28	3	9.23	9.28	-2.3	7,817	-0.03%
2021/07/01	0.5	9.32	0	0.00	9.25	0.5	7,818	0.01%
2021/06/30	5.2	9.31	120	9.28	9.34	-114.8	7,885	-1.46%	大賣/鉅額交易
2021/06/29	0.3	9.37	0	0.00	9.35	0.3	7,969	0.00%
2021/06/28	0.4	9.46	0	0.00	9.46	0.4	8,007	0.00%
2021/06/25	0.3	9.47	1	9.44	9.43	-0.7	8,054	-0.01%
2021/06/24	0.2	9.35	0	0.00	9.39	0.2	8,087	0.00%
2021/06/23	1	9.34	10	9.32	9.33	-9	8,158	-0.11%
2021/06/22	0.2	9.16	1.6	9.20	9.20	-1.4	8,139	-0.02%
2021/06/21	2.6	9.03	28	9.05	9.00	-25.4	8,155	-0.31%
2021/06/18	0	0.00	1	9.13	9.10	-1	8,132	-0.01%
2021/06/17	0.4	9.19	5	9.18	9.18	-4.6	8,115	-0.06%
2021/06/16	0.5	9.23	8	9.23	9.18	-7.5	8,143	-0.09%
2021/06/15	14.1	9.18	15.3	9.19	9.17	-1.2	8,150	-0.02%
2021/06/10	0.3	9.42	0	0.00	9.40	0.3	8,109	0.00%
2021/06/07	0.3	9.46	0	0.00	9.40	0.3	8,256	0.00%
2021/06/04	1.2	9.60	0	0.00	9.51	1.2	8,273	0.01%
2021/06/03	0.2	9.69	0	0.00	9.72	0.2	8,334	0.00%
2021/06/02	0.1	9.50	0	0.00	9.70	0.1	8,315	0.00%
2021/06/01	0	9.40	2.5	9.42	9.45	-2.5	8,223	-0.03%
2021/05/31	0	0.00	0.1	9.43	9.40	-0.1	8,211	0.00%
2021/05/28	2.3	9.42	5	9.29	9.37	-2.7	8,194	-0.03%
2021/05/26	0.2	9.16	3	9.12	9.19	-2.8	8,077	-0.03%
2021/05/25	2	9.08	0	0.00	9.05	2	8,086	0.02%
2021/05/24	1.1	9.00	0	0.00	9.00	1.1	8,090	0.01%
2021/05/20	30.1	8.96	0	0.00	8.89	30.1	8,123	0.37%
2021/05/19	11	9.01	0	0.00	9.02	11	8,095	0.14%
2021/05/18	2	8.84	0	0.00	9.03	2	8,084	0.02%
2021/05/17	30	8.56	6	8.55	8.51	24	8,024	0.30%
2021/05/14	33.7	9.09	2	9.20	8.96	31.7	7,909	0.40%
2021/05/13	9.7	9.08	1.2	9.11	9.00	8.5	7,791	0.11%
2021/05/12	32.4	9.38	7	9.07	9.20	25.4	7,586	0.33%
2021/05/11	4.5	9.95	0.4	10.00	9.85	4	7,361	0.05%
2021/05/10	2	10.40	20.2	10.08	10.35	-18.2	7,127	-0.25%
2021/05/07	0.4	9.99	1.1	9.97	9.98	-0.7	6,955	-0.01%
2021/05/06	0.1	10.05	0	0.00	10.00	0.1	6,922	0.00%
2021/05/05	5.3	10.05	13	10.00	10.05	-7.7	6,884	-0.11%
2021/05/04	3.3	9.94	0.2	10.10	9.98	3.2	6,777	0.05%
2021/05/03	1.1	10.31	0.1	10.35	10.30	1	6,536	0.02%
2021/04/29	7.1	10.37	0.3	10.35	10.30	6.8	6,408	0.11%
2021/04/28	2.2	10.59	0.1	10.55	10.50	2.1	6,267	0.03%
2021/04/27	5.6	10.60	0.1	10.60	10.70	5.5	6,227	0.09%
2021/04/26	4.1	10.40	0	0.00	10.45	4.1	6,060	0.07%
2021/04/23	2.5	10.36	0.1	10.35	10.35	2.4	5,847	0.04%
2021/04/22	21.5	10.52	8.7	10.54	10.40	12.8	5,699	0.22%
2021/04/21	5.4	10.07	0.3	10.14	10.10	5.1	5,218	0.10%
2021/04/20	2.3	10.09	1.3	10.11	10.20	1	5,135	0.02%
2021/04/19	4.1	9.92	0.5	10.01	10.15	3.5	4,992	0.07%
2021/04/16	2.3	9.30	0	0.00	9.40	2.3	4,522	0.05%
2021/04/15	2.1	9.22	0	0.00	9.28	2.1	4,446	0.05%
2021/04/14	0.5	9.14	0	0.00	9.14	0.5	4,406	0.01%
2021/04/13	0.1	9.20	11.1	9.29	9.18	-11	4,367	-0.25%
2021/04/12	10.8	9.22	2	9.14	9.23	8.8	4,280	0.20%
2021/04/09	0.5	8.91	0.1	8.92	8.93	0.4	4,186	0.01%
2021/04/08	0.3	8.92	0.5	8.90	8.92	-0.2	4,267	0.00%
2021/04/07	0	0.00	0.1	8.86	8.89	-0.1	4,459	0.00%
2021/04/06	0.6	8.95	0.1	8.98	8.91	0.5	4,489	0.01%
2021/04/01	0.7	8.98	0.1	9.05	9.05	0.6	4,380	0.01%
2021/03/31	0.6	8.83	0	0.00	8.87	0.6	4,240	0.01%
2021/03/30	0.2	8.73	0	0.00	8.79	0.2	4,165	0.00%
2021/03/29	0.2	8.69	0.1	8.70	8.70	0.1	4,112	0.00%
2021/03/26	5.3	8.70	0	0.00	8.69	5.3	4,073	0.13%
2021/03/25	1.8	8.64	0	0.00	8.67	1.8	4,015	0.05%
2021/03/24	1.6	8.63	0	0.00	8.60	1.6	4,024	0.04%
2021/03/23	1.2	8.58	0	0.00	8.57	1.2	4,051	0.03%
2021/03/22	0	0.00	0.1	8.59	8.54	-0.1	4,080	0.00%
2021/03/19	1.7	8.48	0	0.00	8.52	1.7	4,132	0.04%
2021/03/18	0.7	8.55	0	0.00	8.56	0.7	4,138	0.02%
2021/03/17	0.3	8.56	0.3	8.55	8.52	-0.1	4,204	0.00%
2021/03/16	0.4	8.61	1.1	8.58	8.58	-0.7	4,389	-0.02%
2021/03/12	1.4	8.51	1	8.52	8.53	0.4	4,483	0.01%
2021/03/11	0.6	8.63	0	0.00	8.60	0.6	4,451	0.01%
2021/03/10	0.1	8.60	0.1	8.64	8.64	0	4,343	0.00%
2021/03/09	0.1	8.58	1	8.62	8.61	-0.9	4,330	-0.02%
2021/03/08	0.1	8.45	0	0.00	8.44	0.1	4,244	0.00%
2021/03/05	0.2	8.43	0	0.00	8.42	0.2	4,269	0.00%
2021/03/04	1.7	8.42	0.1	8.47	8.45	1.6	4,386	0.04%
2021/03/03	0.2	8.46	0	0.00	8.46	0.2	4,405	0.00%
2021/02/26	6.8	8.41	0	0.00	8.40	6.8	4,487	0.15%
2021/02/25	0.1	8.54	0.1	8.54	8.54	0.1	4,470	0.00%
2021/02/24	0.5	8.56	0	0.00	8.49	0.5	4,470	0.01%
2021/02/23	0.3	8.45	0	0.00	8.45	0.3	4,464	0.01%
2021/02/22	0.6	8.32	0	0.00	8.33	0.6	4,429	0.01%
2021/02/19	0.3	8.28	0	0.00	8.29	0.3	4,417	0.01%
2021/02/18	0	0.00	10	8.29	8.28	-10	4,419	-0.23%
2021/02/17	0.1	8.25	0	0.00	8.17	0.1	4,401	0.00%
2021/02/05	0.6	8.14	2	8.15	8.14	-1.4	4,357	-0.03%
2021/02/04	0.2	8.05	0	8.09	8.03	0.2	4,374	0.00%
2021/02/03	0.5	8.12	0	0.00	8.07	0.5	4,423	0.01%
2021/02/02	0.1	8.09	0.1	8.11	8.08	0	4,488	0.00%
2021/02/01	11.3	8.03	0	0.00	8.02	11.3	4,472	0.25%
2021/01/29	1.6	8.06	0	0.00	8.02	1.6	4,482	0.03%
2021/01/28	0.1	8.15	0	0.00	8.09	0.1	4,431	0.00%
2021/01/27	0.1	8.12	0	0.00	8.11	0.1	4,410	0.00%
2021/01/26	0.5	8.16	0	0.00	8.13	0.5	4,407	0.01%
2021/01/25	0.5	8.20	0	0.00	8.17	0.5	4,407	0.01%
2021/01/22	0.1	8.17	0	0.00	8.17	0.1	4,425	0.00%
2021/01/21	0.2	8.22	0	0.00	8.17	0.2	4,414	0.00%
2021/01/20	1	8.25	0	0.00	8.15	1	4,411	0.02%
2021/01/19	0.1	8.35	0	0.00	8.34	0.1	4,294	0.00%
2021/01/18	7.3	8.31	0.1	8.37	8.31	7.2	4,273	0.17%
2021/01/15	5.4	8.42	0	0.00	8.41	5.4	4,232	0.13%
2021/01/13	0.2	8.58	0	0.00	8.59	0.2	4,160	0.00%
2021/01/12	4.1	8.64	5	8.63	8.53	-1	4,124	-0.02%
2021/01/11	0.1	8.66	0	0.00	8.69	0.1	4,133	0.00%
2021/01/08	0.7	8.57	0	0.00	8.62	0.7	4,070	0.02%
2021/01/07	0.5	8.57	0	0.00	8.57	0.5	4,030	0.01%
2021/01/06	0.1	8.58	20	8.62	8.52	-19.9	3,996	-0.50%
2021/01/05	1.3	8.65	0.2	8.66	8.65	1.2	3,921	0.03%
2021/01/04	0.7	8.64	0	0.00	8.64	0.7	3,875	0.02%
2020/12/31	5.3	8.66	0	0.00	8.62	5.3	3,780	0.14%
2020/12/30	0.2	8.76	1.9	8.69	8.77	-1.7	3,674	-0.05%
2020/12/29	0.6	8.45	1	8.40	8.42	-0.4	3,458	-0.01%
2020/12/28	1.1	8.37	0	0.00	8.36	1.1	3,370	0.03%
2020/12/25	0.2	8.33	0	0.00	8.32	0.2	3,341	0.01%
2020/12/24	0.3	8.29	0	0.00	8.27	0.3	3,305	0.01%
2020/12/23	1.5	8.26	0.1	8.26	8.24	1.4	3,298	0.04%
2020/12/22	0.9	8.37	0	0.00	8.26	0.9	3,277	0.03%
2020/12/21	0.5	8.30	0	0.00	8.30	0.5	3,303	0.01%
2020/12/18	0.3	8.30	0	0.00	8.30	0.3	3,312	0.01%
2020/12/17	0.9	8.32	65.7	8.29	8.34	-64.8	3,288	-1.97%
2020/12/16	0.6	8.12	14	8.09	8.13	-13.4	3,209	-0.42%
2020/12/15	1.7	8.10	0	0.00	8.02	1.7	3,162	0.05%
2020/12/14	2.2	8.19	11	8.19	8.16	-8.8	3,068	-0.29%
2020/12/11	0.3	8.23	1	8.20	8.20	-0.7	3,020	-0.02%
2020/12/10	1.5	8.19	3	8.14	8.17	-1.5	2,917	-0.05%
2020/12/09	1.3	8.36	0.1	8.42	8.33	1.2	2,700	0.04%
2020/12/08	19.4	8.46	0	8.47	8.43	19.3	2,617	0.74%
2020/12/07	0.5	8.57	0	0.00	8.56	0.5	2,563	0.02%
2020/12/04	0.5	8.56	0.2	8.57	8.53	0.2	2,556	0.01%
2020/12/03	3	8.58	0	0.00	8.52	3	2,537	0.12%
2020/12/02	53.2	8.57	0.3	8.62	8.57	53	2,509	2.11%
2020/12/01	7.9	8.64	0	0.00	8.63	7.9	2,484	0.32%
2020/11/30	0.8	8.68	0	0.00	8.70	0.8	2,445	0.03%
2020/11/27	0.6	8.64	0	0.00	8.63	0.6	2,355	0.03%
2020/11/26	2.9	8.64	0	0.00	8.61	2.9	2,321	0.12%
2020/11/25	0.5	8.59	0	0.00	8.57	0.5	2,274	0.02%
2020/11/24	0.7	8.49	0.1	8.50	8.44	0.5	2,227	0.02%
2020/11/23	3.6	8.51	0	0.00	8.49	3.6	2,207	0.16%
2020/11/20	0.6	8.47	0	0.00	8.43	0.6	2,156	0.03%
2020/11/19	1.4	8.52	0.2	8.57	8.50	1.2	2,117	0.05%
2020/11/18	1.4	8.56	0	0.00	8.57	1.4	2,102	0.07%
2020/11/17	0.2	8.61	0	0.00	8.59	0.2	2,089	0.01%
2020/11/16	4.5	8.61	1	8.59	8.65	3.5	2,138	0.16%
2020/11/13	0.5	8.68	0	0.00	8.67	0.5	2,131	0.02%
2020/11/12	0.3	8.72	0	0.00	8.71	0.3	2,131	0.01%
2020/11/11	0.1	8.87	10	8.86	8.82	-9.9	2,111	-0.47%
2020/11/10	0.8	8.69	0	0.00	8.69	0.8	2,060	0.04%
2020/11/09	0.2	8.53	1	8.52	8.50	-0.8	1,996	-0.04%
2020/11/06	21.4	8.46	0	0.00	8.46	21.4	1,989	1.07%
2020/11/05	0.1	8.65	0	0.00	8.62	0.1	1,973	0.00%
2020/11/04	0.1	8.66	0	0.00	8.65	0.1	1,987	0.00%
2020/11/03	0.1	8.65	36	8.57	8.64	-35.9	1,981	-1.81%
2020/11/02	0.5	8.45	0	0.00	8.40	0.5	1,954	0.02%
2020/10/30	1.4	8.52	0	0.00	8.50	1.4	1,934	0.07%
2020/10/29	0.9	8.71	0	0.00	8.60	0.9	1,897	0.05%
2020/10/27	0.2	8.94	0	0.00	8.79	0.2	1,899	0.01%
2020/10/26	1.2	8.91	0	0.00	8.82	1.2	1,912	0.06%
2020/10/23	1.1	8.80	0	0.00	8.82	1.1	1,941	0.05%
2020/10/22	10	8.81	0	0.00	8.80	10	1,989	0.50%
2020/10/21	0.9	8.86	0	0.00	8.81	0.9	2,033	0.04%
2020/10/20	0.1	8.87	0	0.00	8.77	0.1	2,066	0.01%
2020/10/19	1.1	8.81	0	0.00	8.87	1.1	2,065	0.05%
2020/10/16	0.3	9.02	0	0.00	8.98	0.3	2,024	0.02%
2020/10/15	0.3	9.00	0	0.00	8.92	0.3	2,082	0.02%
2020/10/14	1.3	8.99	1	9.02	8.97	0.3	2,088	0.01%
2020/10/13	0.2	9.10	0	0.00	8.99	0.2	2,098	0.01%
2020/10/12	1.4	9.08	13.2	9.07	9.03	-11.8	2,120	-0.56%
2020/10/08	0.2	9.23	0	0.00	9.18	0.2	2,132	0.01%
2020/10/07	0.1	9.28	33	9.16	9.22	-32.9	2,160	-1.52%
2020/10/06	0	0.00	3	9.20	9.20	-3	2,168	-0.14%
2020/10/05	0.2	9.20	0	0.00	9.10	0.2	2,201	0.01%
2020/09/30	0.2	9.10	1	9.04	9.04	-0.8	2,256	-0.04%
2020/09/29	0.4	9.12	0	0.00	9.02	0.4	2,292	0.02%
2020/09/28	0.3	9.06	0	0.00	9.06	0.3	2,327	0.01%
2020/09/25	2	8.92	0	0.00	8.91	2	2,366	0.09%
2020/09/24	1.3	8.86	0	0.00	8.82	1.3	2,368	0.06%
2020/09/23	59.4	9.03	0	0.00	9.01	59.4	2,300	2.58%
2020/09/22	41.4	9.16	0	0.00	9.14	41.4	2,282	1.81%
2020/09/21	1.1	9.41	0	0.00	9.34	1.1	2,249	0.05%
2020/09/18	0.4	9.49	0	0.00	9.35	0.4	2,262	0.02%
2020/09/17	0.3	9.46	0	0.00	9.35	0.3	2,267	0.01%
2020/09/16	0.4	9.47	9	9.36	9.38	-8.6	2,339	-0.37%
2020/09/15	0.2	9.48	1	9.37	9.38	-0.8	2,362	-0.03%
2020/09/14	1.1	9.38	0	0.00	9.38	1.1	2,392	0.05%
2020/09/11	1.3	9.40	0	0.00	9.41	1.3	2,403	0.05%
2020/09/10	34	9.46	10	9.46	9.45	24	2,427	0.99%
2020/09/09	1.7	9.43	0	0.00	9.42	1.7	2,446	0.07%
2020/09/08	0.5	9.50	0	0.00	9.46	0.5	2,465	0.02%
2020/09/07	0.4	9.51	0	0.00	9.48	0.4	2,513	0.01%
2020/09/04	0.7	9.46	0.1	9.46	9.37	0.6	2,634	0.02%
2020/09/03	0.6	9.43	0	0.00	9.41	0.6	2,637	0.02%
2020/09/02	1.5	9.37	0	0.00	9.35	1.5	2,667	0.06%
2020/09/01	0.1	9.50	0	0.00	9.42	0.1	2,695	0.00%
2020/08/31	1.8	9.48	0	0.00	9.42	1.8	2,728	0.07%
2020/08/28	0.4	9.52	0	0.00	9.48	0.4	2,745	0.02%
2020/08/27	0.1	9.53	0	0.00	9.48	0.1	2,826	0.00%
2020/08/26	0.8	9.55	0	0.00	9.51	0.8	2,837	0.03%
2020/08/25	1	9.53	0	0.00	9.52	1	2,863	0.03%
2020/08/20	1.2	9.31	0	0.00	9.30	1.2	2,916	0.04%
2020/08/19	0.6	9.74	0	0.00	9.69	0.6	2,893	0.02%
2020/08/18	1.2	9.71	20	9.73	9.75	-18.8	2,901	-0.65%
2020/08/17	0.7	9.77	20	9.75	9.77	-19.3	2,950	-0.66%
2020/08/14	0.4	9.66	0	0.00	9.60	0.4	2,957	0.01%
2020/08/13	0.1	9.74	0	0.00	9.65	0.1	2,958	0.00%
2020/08/12	0.1	9.75	0	0.00	9.72	0.1	2,987	0.00%
2020/08/11	0.5	9.74	0.2	9.74	9.74	0.3	3,084	0.01%
2020/08/10	0.7	9.64	0.2	9.64	9.64	0.5	3,144	0.02%
2020/08/07	1.2	9.53	0	0.00	9.55	1.2	3,186	0.04%
2020/08/06	1.5	9.51	0	0.00	9.52	1.5	3,202	0.05%
2020/08/05	0.5	9.53	0	0.00	9.53	0.5	3,223	0.02%
2020/08/04	0.3	9.46	0	0.00	9.46	0.3	3,250	0.01%
2020/08/03	0.4	9.36	0	0.00	9.32	0.4	3,293	0.01%
2020/07/31	0.4	9.51	0	0.00	9.47	0.4	3,286	0.01%
2020/07/30	1.1	9.51	0	0.00	9.51	1.1	3,313	0.03%
2020/07/29	0.4	9.47	0	0.00	9.46	0.4	3,320	0.01%
2020/07/28	0.2	9.35	0	0.00	9.21	0.2	3,362	0.01%
2020/07/27	0.4	9.52	0	0.00	9.50	0.4	3,397	0.01%
2020/07/24	0.2	9.85	0	0.00	9.80	0.2	3,407	0.00%
2020/07/23	0.3	9.99	5	9.98	9.98	-4.7	3,404	-0.14%
2020/07/22	0.5	10.00	0	0.00	9.98	0.5	3,425	0.02%
2020/07/21	0.2	9.96	0	0.00	9.98	0.2	3,422	0.01%
2020/07/20	0.2	9.94	0	0.00	9.93	0.2	3,387	0.01%
2020/07/17	0.2	10.00	0	0.00	9.98	0.2	3,394	0.01%
2020/07/16	0.4	10.00	0	0.00	10.10	0.4	3,468	0.01%
2020/07/15	0.4	10.00	0	0.00	10.05	0.4	3,462	0.01%
2020/07/14	0.4	10.00	0	0.00	10.00	0.4	3,508	0.01%
2020/07/13	0.3	10.00	0	0.00	10.05	0.3	3,523	0.01%
2020/07/10	0.5	10.00	0	0.00	10.00	0.5	3,598	0.01%
2020/07/09	0.7	10.20	0	0.00	10.30	0.7	3,622	0.02%
2020/07/08	0.6	10.15	0	0.00	10.15	0.6	3,623	0.02%
2020/07/07	0.8	10.10	3	10.20	10.10	-2.2	3,661	-0.06%
2020/07/06	1.1	10.10	0	0.00	10.15	1.1	3,702	0.03%
2020/07/03	0.5	10.05	0	0.00	10.05	0.5	3,705	0.01%
2020/07/02	0.2	10.10	0	0.00	10.10	0.2	3,773	0.01%
2020/07/01	0.2	10.00	0	0.00	10.05	0.2	3,823	0.01%
2020/06/30	0.6	10.00	0	0.00	10.00	0.6	3,922	0.01%
2020/06/29	0.7	10.00	0	0.00	9.99	0.7	4,016	0.02%
2020/06/24	0.3	10.05	0	0.00	10.05	0.3	4,032	0.01%
2020/06/23	0.2	10.05	0	0.00	10.05	0.2	4,177	0.01%
2020/06/22	0.4	10.00	0	0.00	10.05	0.4	4,370	0.01%
2020/06/19	0.3	10.00	0.1	10.00	10.05	0.2	4,402	0.00%
2020/06/18	1	9.95	0	0.00	10.05	1	4,414	0.02%
2020/06/17	0.2	10.00	0.1	10.00	10.00	0.1	4,425	0.00%
2020/06/16	0.2	9.90	0	0.00	9.93	0.2	4,472	0.00%
2020/06/15	0.2	9.73	0	0.00	9.73	0.2	4,662	0.00%
2020/06/12	0.1	9.79	40	9.70	9.78	-39.9	4,736	-0.84%
2020/06/11	0.7	9.95	0	0.00	9.95	0.7	4,770	0.01%
2020/06/10	20.3	10.05	0	0.00	10.05	20.3	4,752	0.43%
2020/06/09	0.3	10.00	0	0.00	10.00	0.3	4,908	0.01%
2020/06/08	20.2	10.10	0.1	10.05	10.05	20.1	5,000	0.40%
2020/06/05	1.1	9.77	0	0.00	9.85	1.1	4,969	0.02%
2020/06/04	0.5	9.78	0	0.00	9.78	0.5	5,022	0.01%
2020/06/03	0.2	9.70	0	0.00	9.74	0.2	5,109	0.00%
2020/06/02	0.2	9.50	0	0.00	9.50	0.2	5,094	0.00%
2020/06/01	0.1	9.41	0	0.00	9.41	0.1	5,086	0.00%
2020/05/28	2.7	9.45	0	0.00	9.36	2.7	5,064	0.05%
2020/05/27	0.2	9.50	0	0.00	9.53	0.2	5,096	0.00%
2020/05/26	20.6	9.48	0	0.00	9.48	20.6	5,180	0.40%
2020/05/25	3.1	9.25	0	0.00	9.27	3.1	5,160	0.06%
2020/05/22	40	9.33	0	0.00	9.33	40	5,180	0.77%
2020/05/21	21.2	9.58	0	0.00	9.57	21.2	5,175	0.41%
2020/05/20	22.1	9.61	0	0.00	9.52	22.1	5,204	0.42%
2020/05/19	0.3	9.59	0	0.00	9.60	0.3	5,215	0.00%
2020/05/18	1.1	9.73	0	0.00	9.50	1.1	5,197	0.02%
2020/05/15	0.1	9.46	0	0.00	9.49	0.1	5,102	0.00%
2020/05/14	1.2	9.20	0	0.00	9.19	1.2	5,043	0.02%
2020/05/13	0.2	9.40	0	0.00	9.40	0.2	5,009	0.00%
2020/05/12	0.2	9.45	1	9.45	9.43	-0.8	5,027	-0.02%
2020/05/11	0.1	9.58	0	0.00	9.55	0.1	5,054	0.00%
2020/05/08	0.1	9.46	0	0.00	9.45	0.1	5,104	0.00%
2020/05/05	1	9.35	0	0.00	9.38	1	5,244	0.02%
2020/05/04	30.4	9.35	0	0.00	9.37	30.4	5,300	0.57%
2020/04/30	0.1	9.71	60	9.75	9.61	-59.9	5,309	-1.13%
2020/04/29	0	0.00	41	9.56	9.56	-41	5,403	-0.76%
2020/04/28	0.1	9.33	0	0.00	9.32	0.1	5,555	0.00%
2020/04/27	0.3	9.30	0	0.00	9.30	0.3	5,846	0.01%
2020/04/21	1	9.12	0	0.00	9.13	1	6,468	0.02%
2020/04/17	0.1	9.61	0	0.00	9.62	0.1	6,409	0.00%
2020/04/15	0.1	9.59	0	0.00	9.59	0.1	6,315	0.00%
2020/04/14	0.1	9.49	0	0.00	9.52	0.1	6,254	0.00%
2020/04/13	0.1	9.23	0	0.00	9.21	0.1	6,192	0.00%
2020/04/10	1.1	9.35	0	0.00	9.43	1.1	6,198	0.02%
2020/04/09	0	9.23	0	0.00	9.23	0	6,141	0.00%
2020/04/07	0.1	8.73	0	0.00	8.71	0.1	6,035	0.00%
2020/04/01	1.1	8.66	0	0.00	8.66	1.1	5,909	0.02%
2020/03/31	0.1	8.29	0	0.00	8.26	0.1	5,794	0.00%
2020/03/30	0.1	8.18	0	0.00	8.16	0.1	5,709	0.00%
2020/03/27	2.2	8.11	0	0.00	8.22	2.2	5,675	0.04%
2020/03/26	1	7.96	0	0.00	8.08	1	5,533	0.02%
2020/03/23	0.4	8.00	0	0.00	7.95	0.4	5,229	0.01%
2020/03/19	20.1	8.03	0	0.00	7.61	20.1	5,170	0.39%
2020/03/18	40	8.69	1	8.50	8.45	39	4,988	0.78%
2020/03/17	35.2	8.60	0	0.00	8.82	35.2	4,918	0.71%
2020/03/16	24	9.26	0	0.00	9.29	24	4,851	0.49%
2020/03/13	21	9.33	20	9.34	9.77	1	4,748	0.02%
2020/03/12	0.2	10.20	0	0.00	10.20	0.2	4,605	0.00%
2020/03/11	0.2	10.90	0	0.00	10.75	0.2	4,487	0.00%
2020/03/10	0.1	10.95	1	10.85	10.95	-0.9	4,459	-0.02%
2020/03/09	3	11.10	0	0.00	10.90	3	4,381	0.07%
2020/03/06	6	11.35	0	0.00	11.25	6	4,293	0.14%
2020/03/04	0.4	11.55	0	0.00	11.55	0.4	4,368	0.01%
2020/03/03	0	11.70	2	11.75	11.60	-2	4,402	-0.04%
2020/03/02	0.1	11.50	5	11.50	11.50	-4.9	4,478	-0.11%
2020/02/27	0	11.75	0	0.00	11.65	0	4,503	0.00%
2020/02/26	0.1	11.95	0	0.00	11.95	0.1	4,541	0.00%
2020/02/21	0	0.00	0.3	12.30	12.30	-0.3	4,941	-0.01%
2020/02/20	0	0.00	5	12.35	12.30	-5	5,061	-0.10%
2020/02/18	0.1	12.35	0	0.00	12.35	0.1	5,088	0.00%
2020/02/17	0	12.30	0	0.00	12.30	0	5,086	0.00%
2020/02/14	0.1	12.40	0	0.00	12.40	0.1	5,074	0.00%
2020/02/13	0.2	12.45	0	0.00	12.40	0.2	5,075	0.00%
2020/02/11	0.4	12.40	0	0.00	12.30	0.4	5,027	0.01%
2020/02/05	1.1	12.21	0	0.00	12.30	1.1	4,931	0.02%
2020/01/30	0.2	12.20	0	0.00	12.20	0.2	4,430	0.00%
2020/01/20	10	12.60	2.8	12.84	13.05	7.2	4,126	0.17%
2020/01/17	1	12.15	2	12.23	12.25	-1	3,757	-0.03%
2020/01/14	0	0.00	7	11.55	11.50	-7	3,537	-0.20%
2020/01/13	0.3	11.55	50	11.50	11.60	-49.7	3,592	-1.38%
2020/01/09	0.1	11.25	0	0.00	11.25	0.1	3,890	0.00%
2019/12/30	0.3	11.65	0	0.00	11.65	0.3	3,815	0.01%
2019/12/24	0.1	11.65	0	0.00	11.65	0.1	3,799	0.00%
2019/12/20	0	0.00	15	11.75	11.80	-15	3,768	-0.40%
2019/12/18	0	0.00	10	11.85	11.85	-10	3,725	-0.27%
2019/12/05	0.1	11.65	0	0.00	11.65	0.1	3,577	0.00%
2019/11/28	0	0.00	2	12.00	12.05	-2	3,505	-0.06%
2019/11/27	0	0.00	37	12.15	12.15	-37	3,462	-1.07%
2019/11/26	11	11.95	6	11.97	12.05	5	3,374	0.15%
2019/11/22	1	11.95	8	12.01	12.00	-7	3,128	-0.22%
2019/11/21	0	0.00	5	11.60	11.65	-5	2,859	-0.17%
2019/11/19	0	0.00	32	11.35	11.40	-32	2,608	-1.23%
2019/11/11	10	11.00	0	0.00	10.95	10	2,369	0.42%
2019/11/08	0	0.00	2	11.15	11.15	-2	2,336	-0.09%
2019/11/07	29	11.20	0	0.00	11.10	29	2,332	1.24%
2019/11/06	0	0.00	1	11.15	11.20	-1	2,262	-0.04%
2019/10/31	5	10.80	0	0.00	10.80	5	2,190	0.23%
2019/10/23	3	11.05	0	0.00	10.90	3	2,180	0.14%
2019/10/21	1	11.05	0	0.00	11.10	1	2,121	0.05%
2019/10/03	0	0.00	1	10.55	10.65	-1	1,955	-0.05%
2019/09/25	1	10.70	0	0.00	10.80	1	2,051	0.05%
2019/09/18	10	10.80	0	0.00	10.80	10	2,150	0.47%
2019/08/15	10	10.25	0	0.00	10.35	10	2,489	0.40%
2019/08/06	10	10.30	0	0.00	10.40	10	2,747	0.36%
2019/07/18	1	11.30	0	0.00	11.30	1	2,906	0.03%
2019/06/17	0	0.00	0.8	10.75	10.75	-0.8	3,235	-0.02%
2019/06/10	5	10.65	0	0.00	10.65	5	3,279	0.15%
2019/06/04	2	10.60	0	0.00	10.65	2	3,543	0.06%
2019/05/31	2	10.65	2	10.65	10.80	0	3,583	0.00%
2019/05/23	1	10.15	0	0.00	10.15	1	3,531	0.03%
2019/05/22	1	10.15	0	0.00	10.15	1	3,543	0.03%
2019/05/15	20	10.41	0	0.00	10.40	20	3,470	0.58%
2019/05/13	10	10.60	0	0.00	10.50	10	3,473	0.29%
2019/04/30	0	0.00	0.8	11.10	11.10	-0.8	3,641	-0.02%
2019/04/25	10	11.15	0	0.00	11.10	10	3,694	0.27%
2019/04/18	10	10.95	0	0.00	10.95	10	3,789	0.26%
2019/04/16	4	11.03	2	11.05	11.05	2	3,712	0.05%
2019/04/10	10	11.15	2	11.15	11.20	8	3,822	0.21%
2019/04/09	0	0.00	1	11.15	11.20	-1	3,997	-0.03%
2019/04/08	0	0.00	1	11.25	11.25	-1	4,012	-0.02%
2019/04/03	10	11.20	0	0.00	11.20	10	3,983	0.25%
2019/03/27	10	11.15	0	0.00	11.15	10	3,909	0.26%
2019/03/25	7	11.32	0	0.00	11.25	7	3,901	0.18%
2019/03/22	1	11.60	0	0.00	11.65	1	3,812	0.03%
2019/03/13	0	0.00	10	11.75	11.75	-10	3,865	-0.26%
2019/03/11	15	11.77	0	0.00	11.90	15	3,808	0.39%
2019/03/05	0	0.00	1.1	11.30	11.20	-1.1	3,742	-0.03%
2019/03/04	10	11.35	29	11.35	11.30	-19	3,732	-0.51%
2019/02/26	0	0.00	1	11.60	11.50	-1	3,693	-0.03%
2019/02/25	0	0.00	1	11.45	11.50	-1	3,605	-0.03%
2019/02/21	3	11.20	0	0.00	11.30	3	3,515	0.09%
2019/02/15	1	11.20	0	0.00	11.25	1	3,433	0.03%
2019/02/11	0	0.00	2	11.15	11.10	-2	3,304	-0.06%
2019/01/29	2	10.90	0	0.00	11.05	2	3,241	0.06%
2019/01/25	0	0.00	3	11.05	11.05	-3	3,170	-0.10%
2019/01/24	6	10.97	0	0.00	11.05	6	3,140	0.19%
2019/01/23	2	10.60	0	0.00	10.65	2	3,084	0.06%
2019/01/22	2	11.00	0	0.00	10.90	2	2,982	0.07%
2019/01/18	2	11.05	0	0.00	11.05	2	2,870	0.07%
2019/01/17	2	11.08	1	11.10	11.10	1	2,874	0.03%
2019/01/16	5	11.15	0	0.00	11.05	5	2,906	0.17%
2019/01/15	5	11.20	0	0.00	11.20	5	2,865	0.17%
2019/01/07	2	11.30	0	0.00	11.40	2	2,899	0.07%
2019/01/04	0	0.00	44	11.37	11.40	-44	2,856	-1.54%
2019/01/03	1	11.40	1	11.40	11.35	0	2,920	0.00%
2018/12/28	3	11.60	4	11.60	11.65	-1	2,832	-0.04%
2018/12/27	0	0.00	20	12.00	11.90	-20	2,665	-0.75%
2018/12/25	0	0.00	6	11.75	11.75	-6	2,653	-0.23%
2018/12/24	1	11.85	50	11.92	11.85	-49	2,662	-1.84%
2018/12/22	0	0.00	20	11.90	11.85	-20	2,667	-0.75%
2018/12/21	1	11.85	35	11.85	11.80	-34	2,672	-1.27%
2018/12/20	0.3	12.00	0	0.00	12.00	0.3	2,652	0.01%
2018/12/19	5	11.96	0	0.00	11.90	5	2,623	0.19%
2018/12/18	1	12.20	0	0.00	12.15	1	2,543	0.04%
2018/12/17	1	12.20	0	0.00	12.30	1	2,515	0.04%
2018/12/13	0	0.00	10	12.39	12.40	-10	2,469	-0.40%
2018/12/12	1	12.25	7	12.45	12.25	-6	2,455	-0.24%
2018/12/11	0	0.00	4	12.30	12.25	-4	2,428	-0.16%
2018/12/10	9	12.43	0	0.00	12.40	9	2,416	0.37%
2018/12/05	4	12.99	0	0.00	13.00	4	2,280	0.18%
2018/12/04	3	13.20	0	0.00	13.15	3	2,255	0.13%
2018/11/30	3	13.20	0	0.00	13.10	3	2,235	0.13%
2018/11/28	4	13.25	0	0.00	13.35	4	2,215	0.18%
2018/11/23	3	13.25	0	0.00	13.20	3	2,180	0.14%
2018/11/13	1	13.60	0	0.00	13.65	1	2,181	0.05%
2018/11/09	1	13.95	0	0.00	13.85	1	2,168	0.05%
2018/11/08	2	14.05	0	0.00	14.05	2	2,215	0.09%
2018/11/02	2	13.60	0	0.00	13.65	2	2,362	0.08%
2018/10/30	2	13.50	0	0.00	13.55	2	2,820	0.07%
2018/10/24	3	13.83	0	0.00	13.80	3	3,058	0.10%
2018/10/22	1	14.25	0	0.00	14.30	1	3,102	0.03%
2018/10/18	15	14.16	0	0.00	14.15	15	3,135	0.48%
2018/10/17	3	14.87	0	0.00	14.65	3	3,055	0.10%
2018/10/11	8	14.98	0	0.00	14.75	8	3,032	0.26%
2018/10/05	2	15.45	0	0.00	15.50	2	2,916	0.07%
2018/10/02	5	15.80	0	0.00	15.75	5	2,861	0.17%
2018/09/28	0	0.00	5	15.90	15.85	-5	2,862	-0.17%
2018/09/18	0	0.00	4	15.85	15.80	-4	2,842	-0.14%
2018/09/11	0.4	15.70	0	0.00	15.70	0.4	2,831	0.01%
2018/09/07	0.6	15.90	0	0.00	15.95	0.6	2,849	0.02%
2018/09/05	0	0.00	1	16.20	16.00	-1	2,829	-0.04%
2018/08/29	0	0.00	1	15.70	15.90	-1	2,837	-0.04%
2018/08/14	0	0.00	2	15.60	15.70	-2	2,896	-0.07%
2018/08/13	1	15.40	0	0.00	15.55	1	2,916	0.03%
2018/08/09	4	15.79	0	0.00	15.75	4	2,840	0.14%
2018/08/07	2	15.25	0	0.00	15.70	2	2,807	0.07%
2018/08/03	0	0.00	2	17.20	17.30	-2	2,426	-0.08%
2018/07/31	0	0.00	20	17.05	17.10	-20	2,239	-0.89%
2018/07/24	0	0.00	10	16.45	16.50	-10	2,076	-0.48%
2018/06/11	0	0.00	3.4	16.60	16.65	-3.4	2,287	-0.15%
2018/06/07	0	0.00	20	16.45	16.45	-20	2,265	-0.88%
2018/05/22	0	0.00	2	16.40	16.55	-2	2,191	-0.09%
2018/05/16	0	0.00	2	16.40	16.35	-2	2,172	-0.09%
2018/05/14	1	16.30	0	0.00	16.30	1	2,243	0.04%
2018/05/11	0	0.00	2	16.35	16.40	-2	2,250	-0.09%
2018/05/03	0	0.00	2	16.15	16.10	-2	2,202	-0.09%
2018/04/26	1	16.05	0.1	16.05	16.05	0.9	2,198	0.04%
2018/04/24	0	0.00	20	16.00	16.10	-20	2,198	-0.91%
2018/04/23	0	0.00	25	16.00	16.15	-25	2,166	-1.15%
2018/04/17	15	15.23	0	0.00	15.20	15	1,887	0.79%
2018/04/03	20	15.40	0	0.00	15.50	20	1,995	1.00%
2018/04/02	5	15.45	0	0.00	15.50	5	2,011	0.25%
2018/02/27	0	0.00	0.5	15.80	15.90	-0.5	2,832	-0.02%
2018/02/08	5	15.20	0	0.00	15.20	5	3,108	0.16%
2018/02/06	12	15.05	0	0.00	15.10	12	3,226	0.37%
2018/02/01	1	16.05	0	0.00	16.05	1	3,157	0.03%
2018/01/30	2	16.08	0	0.00	16.15	2	3,159	0.06%
2018/01/29	2	16.20	0	0.00	16.15	2	3,160	0.06%

資本適足率回來了！這檔壽險股盤中強鎖漲停UDN聯合新聞網－29天前

三商壽（2867）11日公布今年第1季財報自結數，稅後純益30.6億元，每股稅後純益（EPS）0.6元，獲利轉虧為盈。去......詳全文

〈焦點股〉三商壽淨值比達標漲停歡慶 4.5萬張委買高掛Anue鉅亨－29天前

...詳全文

三商壽首季每股賺0.6元淨值比回升至法定門檻UDN聯合新聞網－30天前

2023年底三商美邦人壽RBC及淨值比雙雙低於法定門檻，三商壽今天公布首季自結稅後淨利達新台幣30.6億元，相比去年同期......詳全文

三商壽相關文章

三商壽相關影音

三商壽

券商分點績效/獲利分析

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

三商壽

券商分點績效/獲利分析

群益金鼎-崇德 券商分點個股進出 群益金鼎-崇德 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析