麗嬰房 (2911)-國泰-敦南券商分點個股進出

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

麗嬰房

(2911)

股價
8.89
漲跌
▼0.06
漲幅
-0.67%
成交量
73張
產業
上市貿易百貨類股
74人加入追蹤

立即追蹤
本地時間:13:30

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

麗嬰房 (2911)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2.3	8.93	0.8	9.03	8.89	1.5	235	0.63%
2024/11/21	6.7	8.98	1.4	9.05	8.95	5.3	236	2.26%
2024/11/20	4.7	8.94	2	8.93	9.07	2.8	236	1.16%
2024/11/19	2.1	9.02	3.2	9.05	9.03	-1.1	238	-0.45%
2024/11/18	10.1	8.91	16.5	8.87	8.87	-6.4	239	-2.69%
2024/11/15	9.5	8.99	3.6	9.04	9.00	5.9	240	2.47%
2024/11/14	13.3	9.04	2.1	9.11	8.95	11.2	241	4.63%
2024/11/13	4.5	9.17	1.9	9.09	9.15	2.6	243	1.08%
2024/11/12	13.8	9.24	1.3	9.30	9.16	12.6	246	5.09%
2024/11/11	3.2	9.32	2.2	9.32	9.31	1	248	0.40%
2024/11/08	17.8	9.40	0.1	9.44	9.31	17.7	250	7.07%
2024/11/07	9.9	9.38	0.5	9.40	9.41	9.4	251	3.74%
2024/11/06	6.6	9.38	4	9.39	9.37	2.6	251	1.02%
2024/11/05	15.5	9.28	15.8	9.40	9.50	-0.3	252	-0.13%
2024/11/04	10.8	9.38	2.2	9.34	9.36	8.6	254	3.38%
2024/11/01	6.5	9.64	2	9.68	9.62	4.5	254	1.77%
2024/10/30	13.3	9.55	7.9	9.58	9.63	5.3	255	2.09%
2024/10/29	22.4	9.56	4.9	9.65	9.61	17.5	257	6.81%
2024/10/28	18	9.65	3.8	9.66	9.78	14.3	255	5.58%
2024/10/25	7.3	9.97	4.5	10.02	9.93	2.7	255	1.07%
2024/10/24	7.9	10.14	13.6	10.20	10.10	-5.7	255	-2.23%
2024/10/23	13.1	10.16	37.2	10.13	10.25	-24.2	256	-9.42%
2024/10/22	4.6	9.90	0.3	9.91	9.89	4.3	259	1.64%
2024/10/21	6.3	10.02	8.2	10.07	9.96	-1.8	266	-0.68%
2024/10/18	11.3	9.88	6.9	9.93	9.91	4.4	271	1.64%
2024/10/17	11.8	10.13	5.3	10.22	9.95	6.5	281	2.32%
2024/10/16	4.3	9.83	9.8	9.90	9.94	-5.5	305	-1.80%
2024/10/15	12.2	9.57	10.9	9.63	9.65	1.2	344	0.36%
2024/10/14	13.9	9.73	9.2	9.78	9.68	4.6	362	1.28%
2024/10/11	18.9	9.88	8.1	9.87	9.83	10.8	362	2.98%
2024/10/09	41.2	10.08	20.1	10.24	10.15	21.2	357	5.92%
2024/10/08	64.6	10.71	23.4	10.63	10.45	41.2	349	11.80%
2024/10/07	65	11.38	55.3	11.37	11.30	9.8	330	2.95%
2024/10/04	57.6	10.12	22.1	10.56	11.05	35.5	293	12.08%
2024/10/01	2	9.87	26.8	9.99	10.05	-24.8	261	-9.47%
2024/09/30	3.6	9.07	6.4	9.07	9.14	-2.8	248	-1.11%
2024/09/27	5.1	8.98	10.1	9.00	9.04	-5	246	-2.04%
2024/09/26	27.5	8.93	13.2	8.94	8.90	14.3	246	5.80%
2024/09/25	6.4	8.90	5.1	8.94	8.96	1.3	247	0.54%
2024/09/24	7.1	8.84	4.5	8.86	8.86	2.6	247	1.05%
2024/09/23	7.3	8.86	5.5	8.86	8.86	1.7	249	0.69%
2024/09/20	28.8	8.74	10.4	8.81	8.84	18.4	250	7.34%
2024/09/19	4.5	8.81	4.7	8.81	8.84	-0.2	246	-0.10%
2024/09/18	11.3	8.79	5	8.81	8.80	6.3	248	2.52%
2024/09/16	4.9	8.81	3.4	8.82	8.79	1.5	248	0.61%
2024/09/13	8.6	8.77	11.3	8.78	8.77	-2.7	250	-1.06%
2024/09/12	16.5	8.77	3.4	8.81	8.77	13.1	249	5.26%
2024/09/11	39.6	8.82	16.7	8.84	8.76	22.9	250	9.13%
2024/09/10	78.2	8.96	36.4	8.95	8.95	41.8	248	16.81%
2024/09/09	19.5	9.06	18.7	9.15	8.98	0.8	243	0.32%
2024/08/28	16	7.15	4.6	7.17	7.20	11.4	243	4.69%
2024/08/27	5.6	7.25	5.7	7.21	7.20	-0.1	243	-0.04%
2024/08/26	6.2	7.14	8	7.16	7.24	-1.9	244	-0.76%
2024/08/23	6.9	7.07	3.9	7.06	7.07	3	244	1.23%
2024/08/22	17.4	7.08	1.9	7.11	7.06	15.5	246	6.32%
2024/08/21	7.6	7.12	1.3	7.16	7.10	6.3	246	2.55%
2024/08/20	13.2	7.15	1.6	7.17	7.15	11.6	246	4.70%
2024/08/19	8.7	7.20	2.6	7.20	7.18	6.1	246	2.49%
2024/08/16	2.3	7.20	2.5	7.20	7.20	-0.3	249	-0.10%
2024/08/15	9.9	7.23	5.4	7.24	7.20	4.6	252	1.81%
2024/08/14	3.7	7.30	2.6	7.37	7.30	1	256	0.41%
2024/08/13	13.7	7.23	5.2	7.26	7.18	8.4	270	3.12%
2024/08/12	6	7.21	5.3	7.30	7.30	0.7	273	0.25%
2024/08/09	8.5	7.21	12.2	7.23	7.19	-3.7	271	-1.38%
2024/08/08	13	7.20	4.3	7.27	7.18	8.7	269	3.23%
2024/08/07	7.3	7.32	5.9	7.38	7.41	1.4	268	0.53%
2024/08/06	12.5	7.13	8.9	7.20	7.41	3.6	266	1.36%
2024/08/05	30.8	7.21	10.8	7.22	7.12	19.9	264	7.53%
2024/08/02	21.2	7.55	9.6	7.56	7.49	11.6	260	4.43%
2024/08/01	15.6	7.60	6.2	7.61	7.59	9.4	258	3.63%
2024/07/31	6.5	7.60	2.1	7.63	7.60	4.3	257	1.68%
2024/07/30	3.4	7.64	1.4	7.57	7.64	1.9	256	0.76%
2024/07/29	12.3	7.61	4.1	7.64	7.62	8.1	257	3.16%
2024/07/26	11.3	7.55	5.3	7.67	7.69	6	256	2.34%
2024/07/23	4.2	7.47	0.1	7.78	7.49	4	257	1.57%
2024/07/22	9.6	7.55	2.6	7.57	7.43	7	264	2.64%
2024/07/19	35	7.70	19.8	7.74	7.60	15.2	262	5.80%
2024/07/18	7.4	7.78	3.6	7.79	7.79	3.8	260	1.46%
2024/07/17	15.4	7.81	21.5	7.82	7.77	-6.2	260	-2.36%
2024/07/16	17.9	7.73	4.4	7.75	7.73	13.5	258	5.23%
2024/07/15	23.3	7.77	11.7	7.80	7.72	11.7	258	4.50%
2024/07/12	39.4	7.81	5.3	7.85	7.88	34.1	257	13.27%
2024/07/11	32.8	8.18	15.1	8.21	8.10	17.6	250	7.05%
2024/07/10	30.6	7.83	30.1	7.87	8.08	0.5	243	0.19%
2024/07/09	54.3	7.85	36.8	7.84	7.95	17.5	235	7.42%
2024/07/08	84.5	8.33	93	8.28	8.23	-8.4	224	-3.75%
2024/07/05	114.6	8.28	72.1	8.36	8.47	42.5	197	21.48%	大買/
2024/07/04	78.4	7.46	18.2	7.60	7.70	60.2	156	38.40%
2024/07/03	12.5	7.02	1.6	7.02	7.00	10.9	139	7.81%
2024/07/02	25.7	7.00	5.1	7.02	7.00	20.6	138	14.83%
2024/07/01	13.8	7.00	1.9	7.01	6.99	11.9	140	8.46%
2024/06/28	8.2	6.97	2.9	6.98	6.99	5.3	141	3.77%
2024/06/27	8.9	6.92	2.5	6.96	6.94	6.4	141	4.49%
2024/06/26	5.6	6.94	2.1	6.96	6.94	3.5	141	2.45%
2024/06/25	15.1	6.92	4.6	6.94	6.94	10.5	143	7.28%
2024/06/24	12.6	6.91	12	6.91	6.89	0.6	143	0.39%
2024/06/21	15.7	6.89	3.5	6.91	6.90	12.2	145	8.39%
2024/06/20	18.3	6.89	2.8	6.89	6.87	15.6	148	10.51%
2024/06/19	11.4	6.92	7.6	6.93	6.90	3.8	147	2.61%
2024/06/18	12.3	6.92	12.3	6.92	6.94	0	147	-0.02%
2024/06/17	22.4	6.95	5.5	6.98	6.93	16.9	148	11.39%
2024/06/14	7.4	6.93	7.3	6.93	6.96	0.1	153	0.08%
2024/06/13	23.9	6.94	15.8	6.93	6.90	8.1	158	5.14%
2024/06/12	17.1	7.03	4.1	7.05	6.98	13	161	8.05%
2024/06/11	13.8	7.04	5	7.05	7.09	8.8	164	5.32%
2024/06/07	5.6	7.07	1.3	7.08	7.06	4.3	170	2.51%
2024/06/06	25.3	7.04	7.3	7.06	7.06	18	176	10.21%
2024/06/05	10.4	7.10	4.4	7.11	7.11	6.1	187	3.23%
2024/06/04	8.9	7.12	6	7.13	7.11	2.9	193	1.50%
2024/06/03	13.5	7.10	5.3	7.13	7.10	8.2	198	4.16%
2024/05/31	6.8	7.10	7.8	7.10	7.08	-1	200	-0.49%
2024/05/30	14.8	7.05	3.7	7.07	7.08	11.1	212	5.21%
2024/05/29	13.5	7.13	3.8	7.13	7.09	9.7	216	4.48%
2024/05/28	6.7	7.09	11.3	7.11	7.12	-4.6	220	-2.10%
2024/05/27	3.2	7.07	6.8	7.08	7.06	-3.6	221	-1.64%
2024/05/24	18.7	7.03	12.5	7.05	7.00	6.1	225	2.73%
2024/05/23	13.5	7.00	3.7	7.02	7.01	9.8	226	4.32%
2024/05/22	22.7	7.08	12.4	7.09	7.05	10.3	227	4.51%
2024/05/21	27.1	7.19	12.2	7.16	7.10	14.9	224	6.63%
2024/05/20	23.1	7.34	6.2	7.37	7.29	16.9	223	7.57%
2024/05/17	32.1	7.12	31.2	7.17	7.44	0.9	217	0.42%
2024/05/16	13.6	6.83	4.6	6.84	6.84	9	203	4.42%
2024/05/15	10.2	6.76	3.5	6.79	6.79	6.7	200	3.35%
2024/05/14	3.4	6.81	5.1	6.80	6.77	-1.7	200	-0.86%
2024/05/13	9.9	6.76	4.2	6.79	6.77	5.7	202	2.81%
2024/05/10	11.3	6.78	1.3	6.78	6.75	10	202	4.94%
2024/05/09	6.2	6.80	1.4	6.82	6.79	4.7	203	2.32%
2024/05/08	8.5	6.79	0.7	6.80	6.77	7.7	203	3.81%
2024/05/07	12.2	6.80	4	6.83	6.79	8.2	202	4.07%
2024/05/06	6.2	6.84	1.2	6.87	6.84	4.9	202	2.44%
2024/05/03	10.2	6.81	7.1	6.81	6.82	3.1	203	1.52%
2024/05/02	5.7	6.79	12.4	6.79	6.78	-6.7	204	-3.29%
2024/04/30	9.1	6.78	2.6	6.81	6.77	6.5	205	3.16%
2024/04/29	32.6	6.79	10.2	6.82	6.76	22.4	204	10.96%
2024/04/26	58.4	6.84	21.5	6.87	6.81	36.9	201	18.29%
2024/04/25	7.1	6.82	1.8	6.83	6.80	5.3	192	2.76%
2024/04/24	15.3	6.80	3.6	6.83	6.80	11.6	193	6.00%
2024/04/23	10.1	6.81	5.2	6.84	6.80	4.9	193	2.51%
2024/04/22	10.8	6.86	3.6	6.89	6.85	7.3	193	3.76%
2024/04/19	28	6.75	5.1	6.81	6.85	23	192	11.94%
2024/04/18	6.6	6.75	5.9	6.75	6.73	0.7	189	0.37%
2024/04/17	10.7	6.74	3.6	6.74	6.72	7	188	3.72%
2024/04/16	24.5	6.79	6.3	6.77	6.72	18.2	189	9.61%
2024/04/15	7.1	6.87	4.4	6.86	6.84	2.8	189	1.45%
2024/04/12	12.4	6.90	2.7	6.88	6.85	9.7	190	5.10%
2024/04/11	8.4	6.97	9.5	6.94	6.94	-1.2	189	-0.61%
2024/04/10	10	6.98	2.9	6.99	6.99	7.1	189	3.76%
2024/04/09	38.2	6.94	21.9	6.85	6.94	16.3	189	8.58%
2024/04/08	17.7	6.81	5.3	6.82	6.79	12.4	187	6.64%
2024/04/03	19.1	6.86	2	6.90	6.82	17.1	187	9.13%
2024/04/02	18.8	6.90	5.1	6.93	6.90	13.7	186	7.37%
2024/04/01	7.5	6.94	4.2	6.96	6.95	3.3	185	1.77%
2024/03/29	12.4	6.97	2.4	6.98	6.99	10	185	5.39%
2024/03/28	10.5	6.97	4	7.02	7.00	6.6	186	3.51%
2024/03/27	6.6	6.96	2.4	6.98	7.00	4.2	185	2.24%
2024/03/26	15.4	6.99	2.5	7.06	6.98	12.9	186	6.88%
2024/03/25	21	7.00	2.1	7.03	6.99	18.9	185	10.18%
2024/03/22	11.9	7.02	4	7.05	7.02	7.9	186	4.22%
2024/03/21	17.7	7.04	6.9	7.06	7.02	10.9	187	5.82%
2024/03/20	16.5	7.08	12.1	7.11	7.08	4.3	187	2.31%
2024/03/19	52.7	7.13	14.1	7.22	7.08	38.5	186	20.61%
2024/03/18	41	7.14	11.3	7.15	7.36	29.6	182	16.23%
2024/03/15	35.5	7.23	12.8	7.25	7.13	22.6	181	12.51%
2024/03/14	44.6	7.54	15.8	7.57	7.50	28.8	177	16.26%
2024/03/13	85.1	7.68	27.8	7.69	7.63	57.3	174	32.80%
2024/03/12	50.6	8.01	52.1	7.99	7.97	-1.6	169	-0.92%
2024/03/11	66	8.00	94.1	7.96	8.16	-28.1	164	-17.15%
2024/02/27	33.2	6.14	0.5	6.24	6.23	32.7	154	21.24%
2024/02/26	35.4	6.21	10.9	6.21	6.16	24.6	148	16.52%
2024/02/23	22.4	6.25	10.9	6.30	6.23	11.5	146	7.85%
2024/02/22	94.4	6.17	23.4	6.16	6.34	71.1	144	49.11%
2024/02/21	23.9	6.13	8.9	6.11	6.11	15	134	11.18%
2024/02/20	51.8	6.10	15.2	6.08	6.10	36.6	131	27.89%
2024/02/19	34	6.14	4.8	6.15	6.15	29.3	126	23.16%
2024/02/16	32	6.11	2	6.13	6.11	30	125	23.97%
2024/02/15	16.1	6.16	1.2	6.20	6.17	15	122	12.26%
2024/02/05	15.7	6.21	2.5	6.20	6.20	13.2	121	10.84%
2024/02/02	13.6	6.27	0	6.24	6.22	13.6	120	11.22%
2024/02/01	11.4	6.30	0	6.32	6.29	11.4	121	9.38%
2024/01/31	5	6.33	3.4	6.35	6.27	1.6	121	1.34%
2024/01/30	6.3	6.22	8.3	6.21	6.33	-2	120	-1.69%
2024/01/29	9.2	6.26	2	6.25	6.25	7.2	120	5.94%
2024/01/26	11.2	6.17	0	6.20	6.17	11.2	120	9.27%
2024/01/25	12	6.19	1	6.18	6.17	10.9	122	8.93%
2024/01/24	9.5	6.19	0.1	6.23	6.20	9.4	121	7.73%
2024/01/23	9.9	6.26	0.4	6.29	6.20	9.5	121	7.83%
2024/01/22	9.7	6.26	0.3	6.29	6.25	9.5	119	7.95%
2024/01/19	4.4	6.27	0	0.00	6.24	4.4	119	3.70%
2024/01/18	4.7	6.32	0.1	6.32	6.25	4.7	121	3.85%
2024/01/17	12.5	6.28	1.3	6.35	6.30	11.2	123	9.07%
2024/01/16	19.8	6.41	1.2	6.41	6.38	18.5	131	14.15%
2024/01/15	16	6.49	1	6.48	6.45	15	134	11.13%
2024/01/12	4.3	6.58	0.7	6.60	6.56	3.6	134	2.68%
2024/01/11	10.8	6.63	0.2	6.64	6.60	10.6	135	7.84%
2024/01/10	1.8	6.72	0.3	6.67	6.69	1.5	136	1.13%
2024/01/09	5.6	6.66	4.8	6.64	6.68	0.8	137	0.56%
2024/01/08	12.8	6.69	0.4	6.70	6.66	12.4	137	9.05%
2024/01/05	12.2	6.65	10.7	6.64	6.64	1.6	138	1.13%
2024/01/04	10.1	6.67	4	6.66	6.66	6.1	142	4.29%
2024/01/03	9.6	6.68	2.5	6.69	6.66	7.1	149	4.74%
2024/01/02	7.6	6.70	1.6	6.70	6.67	6	160	3.71%
2023/12/29	10.1	6.70	0.9	6.72	6.68	9.2	171	5.35%
2023/12/28	6.4	6.70	2.4	6.72	6.72	3.9	171	2.30%
2023/12/27	12.2	6.68	21.6	6.63	6.69	-9.5	169	-5.57%
2023/12/26	10.6	6.69	0.1	6.75	6.69	10.5	169	6.20%
2023/12/25	6	6.73	3.2	6.71	6.68	2.9	168	1.69%
2023/12/22	6.2	6.72	6.8	6.70	6.69	-0.6	168	-0.36%
2023/12/21	9.2	6.72	2.8	6.73	6.68	6.5	170	3.79%
2023/12/20	5.5	6.66	1.6	6.73	6.69	4	170	2.33%
2023/12/19	7.4	6.65	0.7	6.75	6.65	6.7	170	3.92%
2023/12/18	7.9	6.73	4.2	6.73	6.61	3.8	171	2.20%
2023/12/15	33.7	6.70	2.4	6.71	6.73	31.3	172	18.19%
2023/12/14	9.9	6.69	0.5	6.74	6.69	9.4	173	5.41%
2023/12/13	4	6.70	4.4	6.68	6.69	-0.3	172	-0.18%
2023/12/12	3.1	6.68	1.4	6.68	6.69	1.6	171	0.94%
2023/12/11	4	6.69	2.6	6.66	6.68	1.4	170	0.80%
2023/12/08	7.5	6.65	1.5	6.61	6.68	6	169	3.52%
2023/12/07	10.3	6.55	7.8	6.60	6.55	2.5	166	1.49%
2023/12/06	6.5	6.55	2.1	6.55	6.55	4.5	164	2.70%
2023/12/05	10	6.53	1.6	6.55	6.53	8.4	164	5.11%
2023/12/04	7.2	6.48	2.3	6.49	6.49	4.9	165	2.97%
2023/12/01	20.8	6.45	4.7	6.46	6.41	16	164	9.75%
2023/11/30	6.2	6.50	0.7	6.60	6.46	5.6	161	3.45%
2023/11/29	19.2	6.50	5.3	6.45	6.44	13.9	161	8.59%
2023/11/28	6.4	6.54	16.3	6.50	6.56	-9.8	160	-6.14%
2023/11/27	4.1	6.60	1.4	6.62	6.50	2.7	157	1.71%
2023/11/24	2.6	6.50	0.3	6.55	6.52	2.3	156	1.44%
2023/11/23	8	6.52	0.5	6.60	6.49	7.4	152	4.88%
2023/11/22	8	6.53	1.1	6.53	6.51	6.9	151	4.55%
2023/11/21	8.5	6.50	7	6.50	6.55	1.6	148	1.06%
2023/11/20	6.1	6.50	2	6.46	6.56	4.1	143	2.86%
2023/11/17	6.9	6.39	2.2	6.40	6.40	4.7	141	3.29%
2023/11/16	11.1	6.39	1	6.42	6.35	10.1	141	7.17%
2023/11/15	5.9	6.34	0	6.36	6.38	5.9	140	4.23%
2023/11/14	1.1	6.34	0	6.32	6.30	1.1	139	0.77%
2023/11/13	13	6.38	5	6.39	6.33	8	138	5.77%
2023/11/10	11.2	6.39	3.2	6.42	6.40	7.9	137	5.77%
2023/11/09	10.3	6.47	3.6	6.46	6.42	6.7	137	4.86%
2023/11/08	5.9	6.57	0.3	6.90	6.56	5.6	136	4.09%
2023/11/07	2	6.67	1.9	6.68	6.56	0.1	135	0.09%
2023/11/06	4.2	6.61	8	6.64	6.60	-3.8	139	-2.73%
2023/11/03	2	6.52	1.4	6.51	6.51	0.6	139	0.44%
2023/11/02	3.9	6.52	5.4	6.59	6.47	-1.5	142	-1.04%
2023/11/01	5.7	6.50	1.9	6.53	6.52	3.8	139	2.74%
2023/10/31	8.6	6.63	2.4	6.68	6.61	6.2	140	4.43%
2023/10/30	3.7	6.69	2.2	6.65	6.63	1.5	141	1.03%
2023/10/27	3.9	6.73	1	6.76	6.69	2.9	142	2.04%
2023/10/26	25.2	6.68	4.1	6.71	6.68	21.1	143	14.71%
2023/10/25	12.2	6.74	22	6.81	6.83	-9.7	141	-6.87%
2023/10/24	18	7.02	14.1	7.16	6.90	3.9	139	2.80%
2023/10/23	3.4	6.29	4.4	6.27	6.87	-1	131	-0.76%
2023/10/20	5.5	6.26	2.9	6.26	6.25	2.6	129	1.99%
2023/10/19	7.5	6.10	0.7	6.19	6.10	6.8	130	5.23%
2023/10/18	4.8	6.13	12.7	6.10	6.10	-7.9	129	-6.10%
2023/10/17	7	6.13	0	6.17	6.13	7	130	5.35%
2023/10/16	3.9	6.20	11.1	6.18	6.14	-7.2	131	-5.47%
2023/10/13	11.4	6.21	2.8	6.21	6.20	8.6	133	6.49%
2023/10/12	8	6.14	1	6.22	6.21	7	132	5.29%
2023/10/11	38.4	6.09	3.8	6.11	6.20	34.7	128	26.95%
2023/10/06	62.4	6.15	9	6.16	6.11	53.4	123	43.10%
2023/10/05	80.9	6.34	18.6	6.33	6.36	62.3	116	53.49%
2023/10/04	20.7	6.68	3.9	6.70	6.66	16.8	108	15.45%
2023/10/03	7.5	6.72	20	6.71	6.70	-12.5	115	-10.80%
2023/10/02	13.5	6.74	0.4	6.76	6.73	13.2	122	10.76%
2023/09/28	5.7	6.77	3.2	6.78	6.78	2.6	125	2.05%
2023/09/27	1.7	6.77	1.2	6.79	6.77	0.6	128	0.46%
2023/09/26	11.7	6.81	3.1	6.84	6.77	8.6	132	6.53%
2023/09/25	2.1	6.85	0.5	6.86	6.83	1.6	132	1.22%
2023/09/22	5.5	6.82	0.8	6.84	6.85	4.7	133	3.54%
2023/09/21	9.6	6.86	1.8	6.88	6.84	7.8	135	5.74%
2023/09/20	11.2	6.93	1.7	6.93	6.90	9.6	136	6.98%
2023/09/19	3	6.90	2.9	6.91	6.90	0.1	140	0.05%
2023/09/18	2.9	6.89	1.3	6.90	6.88	1.6	142	1.10%
2023/09/15	10.3	6.88	1.9	6.90	6.88	8.4	148	5.67%
2023/09/14	5.9	6.90	0.2	6.94	6.92	5.8	150	3.85%
2023/09/13	4.7	6.93	0	6.99	6.93	4.6	151	3.06%
2023/09/12	5	6.95	1.3	6.94	6.96	3.7	155	2.39%
2023/09/11	4	6.96	0.1	6.97	6.97	3.9	155	2.47%
2023/09/08	5.9	6.94	0.7	6.96	6.98	5.2	157	3.32%
2023/09/07	3.5	6.97	1.4	7.02	6.97	2.1	160	1.31%
2023/09/06	6.7	6.92	1.4	6.95	6.92	5.3	161	3.30%
2023/09/05	5.6	6.91	1.7	6.92	6.88	3.9	165	2.39%
2023/09/04	6.2	6.94	0.3	6.95	6.90	5.9	166	3.57%
2023/09/01	6.6	6.95	1.2	6.98	6.93	5.4	167	3.24%
2023/08/31	3.6	6.96	1.3	6.98	6.94	2.3	169	1.35%
2023/08/30	3.5	7.00	1.2	7.00	6.95	2.3	173	1.33%
2023/08/29	2.4	6.94	0	6.96	6.95	2.4	180	1.33%
2023/08/28	1.5	6.98	0.1	7.00	6.96	1.4	181	0.78%
2023/08/25	3.4	6.97	1	6.93	6.93	2.4	184	1.31%
2023/08/24	2.4	6.92	1	6.86	6.96	1.4	186	0.73%
2023/08/23	11.6	6.86	6	6.86	6.90	5.6	187	2.99%
2023/08/22	7.5	6.90	1.6	6.91	6.85	6	186	3.20%
2023/08/21	1.9	6.93	2.7	6.85	6.92	-0.8	187	-0.42%
2023/08/18	12.4	6.86	2.1	6.89	6.84	10.3	188	5.44%
2023/08/17	8.5	6.85	2.7	6.89	6.84	5.9	189	3.10%
2023/08/16	10.7	6.84	2.6	6.86	6.85	8.1	188	4.28%
2023/08/15	3.6	6.96	1.3	6.97	6.93	2.3	187	1.23%
2023/08/14	11.6	6.96	3	6.94	6.92	8.6	188	4.53%
2023/08/11	4.9	7.06	3.4	7.08	7.00	1.6	188	0.82%
2023/08/10	13	7.05	0.5	7.10	7.06	12.4	188	6.59%
2023/08/09	10.7	7.08	0.5	7.11	7.10	10.2	187	5.45%
2023/08/08	15.6	7.11	1.8	7.12	7.10	13.8	186	7.42%
2023/08/07	9	7.16	3.5	7.16	7.17	5.5	183	3.02%
2023/08/04	7.2	7.19	4.8	7.20	7.19	2.4	183	1.30%
2023/08/02	10	7.21	2.7	7.23	7.18	7.2	184	3.92%
2023/08/01	2.8	7.24	1	7.25	7.22	1.8	185	0.99%
2023/07/31	13.3	7.25	6	7.26	7.22	7.3	187	3.87%
2023/07/28	5	7.25	1	7.22	7.25	4	187	2.15%
2023/07/27	5.9	7.26	0.7	7.33	7.23	5.2	188	2.78%
2023/07/26	2.5	7.25	3.9	7.23	7.21	-1.4	189	-0.75%
2023/07/25	14.4	7.20	9.6	7.21	7.21	4.8	192	2.52%
2023/07/24	16.1	7.29	1.2	7.35	7.27	14.9	190	7.83%
2023/07/21	13.2	7.31	1.6	7.31	7.28	11.6	190	6.10%
2023/07/20	4.5	7.31	2.7	7.29	7.29	1.9	190	0.97%
2023/07/19	8.2	7.30	0.6	7.38	7.26	7.6	189	4.01%
2023/07/18	6	7.41	0.2	7.44	7.38	5.8	189	3.08%
2023/07/17	6.9	7.50	0.8	7.52	7.47	6.1	188	3.22%
2023/07/14	2.8	7.56	0.2	7.56	7.50	2.6	191	1.35%
2023/07/13	7.4	7.55	3.8	7.56	7.52	3.6	192	1.88%
2023/07/12	10.7	7.60	6.6	7.57	7.65	4.1	192	2.10%
2023/07/11	10.4	7.60	18.4	7.59	7.61	-8	190	-4.22%
2023/07/10	9.3	7.57	1.4	7.59	7.61	7.9	188	4.16%
2023/07/07	6.9	7.52	6.2	7.56	7.52	0.7	183	0.40%
2023/07/06	5.7	7.49	3.2	7.49	7.46	2.5	177	1.41%
2023/07/05	8.5	7.48	9.3	7.52	7.45	-0.8	174	-0.45%
2023/07/04	9.8	7.46	7.7	7.48	7.44	2	172	1.18%
2023/07/03	6.2	7.45	8.2	7.43	7.43	-2	169	-1.21%
2023/06/30	6.1	7.41	0.3	7.44	7.45	5.8	168	3.47%
2023/06/29	10.7	7.47	0.7	7.44	7.39	10	166	6.01%
2023/06/28	4.1	7.47	1.2	7.47	7.48	2.9	163	1.80%
2023/06/27	11.8	7.45	0.7	7.46	7.47	11.1	160	6.87%
2023/06/26	14.9	7.52	2.3	7.49	7.50	12.6	162	7.77%
2023/06/21	13.2	7.35	4	7.40	7.52	9.2	158	5.76%
2023/06/20	4.3	7.32	0	7.35	7.30	4.2	154	2.75%
2023/06/19	5.6	7.32	0.3	7.34	7.29	5.3	153	3.47%
2023/06/16	6.1	7.31	0.2	7.33	7.28	5.8	154	3.78%
2023/06/15	14.5	7.22	3.4	7.27	7.28	11.2	151	7.38%
2023/06/14	5.4	7.29	0	0.00	7.27	5.4	153	3.52%
2023/06/13	6.3	7.31	0.7	7.31	7.27	5.5	152	3.63%
2023/06/12	20	7.34	2.5	7.38	7.26	17.5	152	11.49%
2023/06/09	3.3	7.38	5.2	7.39	7.38	-1.9	150	-1.29%
2023/06/08	9.8	7.28	1.5	7.33	7.23	8.3	148	5.59%
2023/06/07	9.9	7.24	1.1	7.26	7.22	8.8	157	5.59%
2023/06/06	6.2	7.25	1	7.24	7.23	5.2	159	3.23%
2023/06/05	2.9	7.29	4.2	7.30	7.22	-1.3	165	-0.76%
2023/06/02	12.4	7.23	6.8	7.21	7.18	5.6	174	3.18%
2023/06/01	4.8	7.13	1	7.12	7.10	3.8	170	2.24%
2023/05/31	9.4	7.11	5	7.12	7.09	4.4	171	2.56%
2023/05/30	12.2	7.12	0.1	7.15	7.11	12.1	172	7.02%
2023/05/29	8.3	7.15	5.5	7.13	7.12	2.8	173	1.63%
2023/05/26	7.9	7.14	0.2	7.18	7.13	7.7	176	4.35%
2023/05/25	8.6	7.15	0.4	7.18	7.16	8.2	199	4.12%
2023/05/24	17.4	7.16	1.4	7.19	7.17	16	206	7.74%
2023/05/23	7.7	7.17	2.5	7.17	7.16	5.3	209	2.52%
2023/05/22	4.3	7.17	19.1	7.16	7.16	-14.8	212	-6.95%
2023/05/19	4	7.12	4.6	7.11	7.11	-0.6	213	-0.27%
2023/05/18	5.3	7.13	1.4	7.12	7.10	3.9	215	1.82%
2023/05/17	2.1	7.12	0.1	7.14	7.12	2	215	0.95%
2023/05/16	6.3	7.15	0.4	7.16	7.12	5.9	218	2.70%
2023/05/15	22.7	7.16	2.9	7.20	7.13	19.8	221	8.97%
2023/05/12	13	7.08	2.1	7.08	7.08	10.9	219	4.96%
2023/05/11	22.3	7.10	1.1	7.12	7.07	21.2	220	9.62%
2023/05/10	5.7	7.09	2.3	7.11	7.09	3.4	223	1.54%
2023/05/09	7.8	7.10	0.1	7.15	7.07	7.8	223	3.48%
2023/05/08	17.5	7.11	1	7.10	7.06	16.5	223	7.38%
2023/05/05	15.6	7.10	80.9	7.10	7.07	-65.2	222	-29.29%
2023/05/04	6	7.13	26	7.11	7.11	-20	223	-8.97%
2023/05/03	9.4	7.11	0.8	7.13	7.10	8.6	228	3.76%
2023/05/02	24.7	7.14	4	7.15	7.10	20.7	238	8.66%
2023/04/28	25.5	7.12	3.7	7.14	7.09	21.8	244	8.92%
2023/04/27	5.6	7.12	0	7.14	7.08	5.6	241	2.31%
2023/04/26	21.8	7.13	3	7.12	7.10	18.8	242	7.77%
2023/04/25	39.8	7.19	2.4	7.16	7.15	37.4	240	15.54%
2023/04/24	2.2	7.25	3.2	7.25	7.22	-1	241	-0.41%
2023/04/21	8.1	7.21	0.3	7.27	7.20	7.8	244	3.18%
2023/04/20	10.4	7.29	0.5	7.31	7.24	9.9	244	4.05%
2023/04/19	28.3	7.35	2	7.32	7.28	26.3	244	10.75%
2023/04/18	18.3	7.29	1	7.36	7.27	17.3	243	7.11%
2023/04/17	12.6	7.28	1.7	7.28	7.23	11	243	4.50%
2023/04/14	4.1	7.23	1.2	7.25	7.25	2.9	243	1.18%
2023/04/13	5.6	7.23	1.7	7.27	7.21	3.9	246	1.58%
2023/04/12	30.7	7.29	1.1	7.29	7.21	29.6	246	11.98%
2023/04/11	5.8	7.19	1.5	7.20	7.16	4.3	246	1.74%
2023/04/10	5.2	7.14	3.3	7.15	7.15	1.9	249	0.77%
2023/04/07	6.3	7.15	0.1	7.19	7.13	6.3	254	2.46%
2023/04/06	5.2	7.17	0.5	7.19	7.14	4.7	266	1.75%
2023/03/31	2	7.16	0	0.00	7.14	2	279	0.70%
2023/03/30	4.1	7.19	5.6	7.16	7.15	-1.5	284	-0.51%
2023/03/29	5.7	7.13	0.5	7.30	7.14	5.3	291	1.81%
2023/03/28	4.8	7.16	0	0.00	7.12	4.8	304	1.58%
2023/03/27	10.2	7.19	14.8	7.14	7.15	-4.6	315	-1.45%
2023/03/24	7.7	7.34	0.2	7.37	7.30	7.5	343	2.18%
2023/03/23	2.3	7.40	1.2	7.37	7.38	1.1	427	0.26%
2023/03/22	3.8	7.45	3.3	7.45	7.39	0.6	490	0.11%
2023/03/21	2.2	7.40	6	7.40	7.47	-3.8	515	-0.73%
2023/03/20	1.4	7.39	1	7.34	7.36	0.4	517	0.07%
2023/03/17	1	7.39	3.5	7.38	7.39	-2.6	518	-0.49%
2023/03/16	2	7.30	2	7.28	7.27	0	516	-0.01%
2023/03/15	2.8	7.33	2.7	7.36	7.26	0.1	518	0.02%
2023/03/14	7	7.33	2.1	7.33	7.26	4.9	516	0.94%
2023/03/13	5.8	7.38	3	7.42	7.31	2.8	515	0.54%
2023/03/10	16.6	7.54	10.5	7.47	7.41	6.1	512	1.19%
2023/03/09	13.9	7.64	12.2	7.68	7.68	1.7	505	0.34%
2023/03/08	19.6	7.73	1.2	7.81	7.66	18.5	503	3.67%
2023/03/07	15.1	7.67	14.6	7.69	7.65	0.5	496	0.10%
2023/03/06	4.9	7.42	4.3	7.38	7.48	0.6	484	0.12%
2023/03/03	5.4	7.40	22	7.37	7.35	-16.7	482	-3.46%
2023/03/02	17.7	7.38	10.3	7.37	7.35	7.4	480	1.55%
2023/03/01	5.5	7.43	11.4	7.39	7.42	-5.9	478	-1.23%
2023/02/24	16.6	7.44	11	7.42	7.42	5.6	475	1.19%
2023/02/23	54.4	7.62	15	7.56	7.47	39.4	471	8.36%
2023/02/22	4.5	7.27	1.3	7.22	7.35	3.2	447	0.71%
2023/02/21	8.6	7.12	5.2	7.13	7.12	3.4	440	0.77%
2023/02/20	12.6	7.12	7	7.11	7.10	5.6	437	1.28%
2023/02/17	13.1	7.09	1	7.10	7.10	12.1	436	2.77%
2023/02/16	2.9	7.09	0	7.10	7.06	2.9	434	0.67%
2023/02/15	4.5	7.08	1	7.09	7.05	3.5	433	0.80%
2023/02/14	7.5	7.06	30.5	7.05	7.03	-23	433	-5.30%
2023/02/13	4.3	7.09	0	7.15	7.06	4.3	429	1.00%
2023/02/10	12.4	7.07	1.9	7.08	7.05	10.5	428	2.45%
2023/02/09	13	7.08	0	7.10	7.10	13	426	3.05%
2023/02/08	10.8	7.09	1	7.12	7.09	9.8	425	2.31%
2023/02/07	3.4	7.16	1.6	7.13	7.12	1.8	421	0.43%
2023/02/06	10.3	7.15	1.9	7.16	7.13	8.4	420	1.99%
2023/02/03	2.8	7.16	0.1	7.18	7.16	2.7	418	0.64%
2023/02/02	5.3	7.18	13.9	7.19	7.16	-8.5	415	-2.05%
2023/02/01	10.5	7.19	3	7.19	7.26	7.5	414	1.81%
2023/01/31	1.1	7.21	13.3	7.20	7.34	-12.2	406	-3.01%
2023/01/30	5.1	7.06	14.2	7.06	7.07	-9.1	394	-2.30%
2023/01/17	1.1	6.97	0.2	6.99	6.93	1	387	0.25%
2023/01/16	5.6	6.95	0.3	6.97	6.91	5.3	386	1.38%
2023/01/13	1.6	7.00	0.1	7.00	6.97	1.5	384	0.39%
2023/01/12	1.2	7.03	0.1	7.02	6.98	1.1	383	0.29%
2023/01/11	6.9	7.00	0.1	7.06	7.00	6.8	382	1.78%
2023/01/10	5.6	7.03	0.2	7.05	7.04	5.5	379	1.44%
2023/01/09	4.4	7.07	1.1	7.07	7.04	3.3	379	0.88%
2023/01/06	2.1	7.07	12	7.03	7.04	-9.9	378	-2.62%
2023/01/05	2.6	7.12	16	7.09	7.08	-13.4	376	-3.55%
2023/01/04	2.3	7.13	1.3	7.12	7.15	1.1	375	0.28%
2023/01/03	3.5	7.14	2.8	7.15	7.12	0.7	374	0.20%
2022/12/30	2.4	7.11	0	0.00	7.06	2.4	371	0.65%
2022/12/29	4.9	7.09	0.7	7.10	7.06	4.2	368	1.14%
2022/12/28	18.9	7.10	5.7	7.14	7.07	13.2	366	3.60%
2022/12/27	7.8	7.16	4.4	7.19	7.16	3.4	363	0.94%
2022/12/26	8.3	7.20	13	7.24	7.13	-4.7	357	-1.33%
2022/12/23	3.6	7.31	13.4	7.21	7.38	-9.8	344	-2.84%
2022/12/22	13.9	7.11	1.4	7.17	7.09	12.5	331	3.77%
2022/12/21	8.4	7.09	2.2	7.13	7.05	6.3	328	1.91%
2022/12/20	40.6	7.16	23	7.09	7.16	17.6	321	5.49%
2022/12/19	2.8	7.56	45.3	7.56	7.40	-42.4	308	-13.75%
2022/12/16	42.3	7.32	17.4	7.39	7.65	24.9	298	8.34%
2022/12/15	138.1	8.17	29.3	8.15	7.75	108.7	265	40.91%	大買/鉅額交易
2022/12/14	45.9	7.59	51.4	7.73	7.81	-5.6	180	-3.10%
2022/12/13	16.8	6.78	21.9	6.87	7.10	-5	116	-4.29%
2022/12/12	2.6	6.51	1	6.49	6.46	1.6	90	1.71%
2022/12/09	6.1	6.40	0	0.00	6.36	6.1	87	6.96%
2022/12/08	3	6.46	0	0.00	6.44	3	86	3.50%
2022/12/07	1.3	6.48	6	6.40	6.55	-4.7	84	-5.63%
2022/12/06	6	6.42	10.5	6.38	6.41	-4.5	82	-5.51%
2022/12/05	17.9	6.40	3.8	6.42	6.38	14.1	82	17.17%
2022/12/02	5.4	6.45	0.4	6.45	6.45	5	80	6.25%
2022/12/01	8.5	6.45	6.6	6.47	6.43	1.8	81	2.26%
2022/11/30	7.4	6.37	0.3	6.38	6.35	7.1	78	9.08%
2022/11/29	7.9	6.36	1.2	6.38	6.35	6.7	76	8.70%
2022/11/28	8.8	6.32	3.5	6.31	6.35	5.3	75	7.03%
2022/11/25	3	6.34	0.8	6.37	6.31	2.2	75	2.90%
2022/11/24	6.7	6.35	0	6.38	6.32	6.7	76	8.79%
2022/11/23	1.3	6.36	0	0.00	6.32	1.3	76	1.74%
2022/11/22	2.4	6.32	1	6.31	6.31	1.4	79	1.78%
2022/11/21	4.6	6.33	0.5	6.34	6.32	4.1	91	4.54%
2022/11/18	2.8	6.37	1	6.37	6.34	1.8	95	1.91%
2022/11/17	2.7	6.36	0	6.40	6.34	2.6	98	2.69%
2022/11/16	7.9	6.36	1.1	6.43	6.34	6.8	96	7.07%
2022/11/15	8.5	6.43	1	6.41	6.37	7.5	96	7.79%
2022/11/14	4.9	6.38	2.5	6.38	6.35	2.4	94	2.59%
2022/11/11	1.5	6.42	0	0.00	6.35	1.5	94	1.62%
2022/11/10	10.1	6.36	2.1	6.35	6.32	8	94	8.48%
2022/11/09	2.8	6.46	0.1	6.47	6.43	2.7	93	2.88%
2022/11/08	0.5	6.50	2	6.41	6.43	-1.5	94	-1.58%
2022/11/07	0.8	6.40	1.5	6.38	6.39	-0.7	96	-0.68%
2022/11/04	8.2	6.32	0.5	6.35	6.36	7.7	101	7.56%
2022/11/03	1	6.37	3.1	6.36	6.36	-2.1	104	-1.98%
2022/11/02	0.9	6.41	0	0.00	6.35	0.9	112	0.80%
2022/11/01	1.2	6.41	0.1	6.40	6.36	1.2	120	0.97%
2022/10/31	0.2	6.42	1	6.37	6.35	-0.8	122	-0.62%
2022/10/28	1	6.41	0	0.00	6.35	1	123	0.83%
2022/10/27	0.7	6.42	0	6.39	6.40	0.7	122	0.57%
2022/10/26	3.2	6.36	0.2	6.41	6.34	3	123	2.41%
2022/10/25	0.7	6.40	0.2	6.41	6.39	0.5	123	0.40%
2022/10/24	1.7	6.40	0	6.35	6.40	1.7	124	1.34%
2022/10/21	2.4	6.35	0	0.00	6.32	2.4	126	1.86%
2022/10/20	2.2	6.39	1.4	6.41	6.36	0.8	126	0.62%
2022/10/19	3.3	6.42	0	0.00	6.37	3.3	127	2.59%
2022/10/18	2.2	6.48	0	0.00	6.44	2.2	126	1.74%
2022/10/17	2.4	6.50	0	0.00	6.40	2.4	126	1.88%
2022/10/14	1.1	6.53	0	0.00	6.59	1.1	125	0.86%
2022/10/13	4.4	6.57	0.3	6.62	6.55	4.2	125	3.32%
2022/10/12	1.5	6.68	1.2	6.63	6.61	0.3	126	0.24%
2022/10/11	2.6	6.71	0	0.00	6.72	2.6	124	2.07%
2022/10/07	3.5	6.64	2	6.68	6.74	1.5	122	1.20%
2022/10/06	2.5	6.63	0	0.00	6.66	2.5	121	2.09%
2022/10/05	2.8	6.66	0.1	6.66	6.60	2.7	121	2.24%
2022/10/04	1.1	6.66	0.1	6.68	6.63	1.1	121	0.88%
2022/10/03	0.8	6.66	0.1	6.65	6.63	0.7	120	0.61%
2022/09/30	2.4	6.67	2	6.68	6.61	0.4	121	0.31%
2022/09/29	1.9	6.64	0	0.00	6.65	1.9	121	1.60%
2022/09/28	15.7	6.54	5.7	6.58	6.49	10	120	8.28%
2022/09/27	1.3	6.66	0.2	6.66	6.58	1.1	120	0.89%
2022/09/26	5.4	6.72	0	0.00	6.57	5.4	120	4.47%
2022/09/23	1	6.90	0.3	6.91	6.82	0.7	120	0.58%
2022/09/22	1.6	6.71	1.2	6.72	6.70	0.4	119	0.29%
2022/09/21	2.5	6.72	11.6	6.70	6.70	-9.1	120	-7.54%
2022/09/20	7.4	6.76	0	0.00	6.66	7.4	119	6.21%
2022/09/19	4.6	6.81	2.2	6.85	6.80	2.4	118	2.00%
2022/09/16	7.6	6.82	3.9	6.81	6.85	3.7	118	3.13%
2022/09/15	10	6.87	2.2	6.86	6.85	7.9	117	6.70%
2022/09/14	3	6.87	0.6	6.88	6.84	2.5	119	2.07%
2022/09/13	4.7	6.84	0	0.00	6.83	4.7	120	3.90%
2022/09/12	1.2	6.90	0	0.00	6.82	1.2	121	0.95%
2022/09/08	1.9	6.81	0	0.00	6.80	1.9	120	1.56%
2022/09/07	1.3	6.80	2	6.78	6.83	-0.7	120	-0.59%
2022/09/06	7.8	6.81	1.2	6.78	6.81	6.6	120	5.51%
2022/09/05	1	6.96	2	6.93	6.87	-1.1	120	-0.88%
2022/09/02	3.4	6.87	1	6.95	6.88	2.4	120	1.97%
2022/09/01	6.6	6.89	9	6.84	6.87	-2.4	120	-2.01%
2022/08/31	3	6.93	8	6.93	6.92	-5	118	-4.18%
2022/08/30	5.1	6.91	15	6.93	6.92	-9.9	118	-8.34%
2022/08/29	33.7	6.90	2.2	6.91	6.94	31.4	117	26.76%
2022/08/26	48.9	7.06	13.8	7.06	7.16	35.1	114	30.77%
2022/08/25	9.5	6.62	1.1	6.61	6.57	8.4	102	8.22%
2022/08/24	14.3	6.54	0	6.79	6.50	14.2	98	14.44%
2022/08/23	3.9	6.58	2.3	6.56	6.56	1.6	95	1.68%
2022/08/22	4.1	6.63	4.1	6.61	6.57	0.1	95	0.05%
2022/08/19	6	6.64	0.4	6.67	6.65	5.6	95	5.80%
2022/08/18	2.9	6.65	0	0.00	6.62	2.9	94	3.04%
2022/08/17	4.3	6.64	0	0.00	6.64	4.3	95	4.53%
2022/08/16	5	6.66	1	6.66	6.64	4	97	4.15%
2022/08/15	4	6.67	1.1	6.66	6.69	2.9	97	3.00%
2022/08/12	5.9	6.57	7.6	6.64	6.70	-1.7	97	-1.78%
2022/08/11	24.1	6.48	4.4	6.48	6.51	19.7	95	20.52%
2022/08/10	14.4	6.51	1.3	6.55	6.52	13.1	91	14.27%
2022/08/09	20.1	6.53	4.4	6.59	6.54	15.7	89	17.67%
2022/08/08	53.7	6.53	8.4	6.57	6.57	45.3	83	54.47%
2022/08/05	3.2	6.63	4	6.69	6.59	-0.8	76	-1.07%
2022/08/04	0.9	6.59	0.4	6.60	6.62	0.5	77	0.63%
2022/08/03	6.7	6.55	0.6	6.61	6.57	6.2	77	7.94%
2022/08/02	5	6.63	0	6.69	6.63	5	77	6.35%
2022/08/01	5	6.66	0.4	6.68	6.66	4.6	79	5.79%
2022/07/29	5.7	6.65	1.2	6.68	6.66	4.5	79	5.66%
2022/07/28	3.4	6.68	0.1	6.70	6.66	3.3	80	4.05%
2022/07/27	5.2	6.67	3.3	6.68	6.66	1.9	79	2.43%
2022/07/26	3.7	6.70	0.7	6.71	6.68	3	79	3.80%
2022/07/25	1.5	6.73	0	0.00	6.73	1.5	79	1.85%
2022/07/22	2.6	6.69	0.2	6.71	6.69	2.4	80	3.00%
2022/07/21	0.9	6.71	0.2	6.70	6.67	0.7	82	0.86%
2022/07/20	3.2	6.73	0.5	6.74	6.68	2.7	82	3.27%
2022/07/19	3.7	6.75	0	0.00	6.71	3.7	82	4.45%
2022/07/18	0.8	6.78	0.3	6.77	6.79	0.5	83	0.60%
2022/07/15	3.1	6.76	1.4	6.77	6.77	1.7	83	2.04%
2022/07/14	1.3	6.78	0.2	6.87	6.77	1.1	84	1.26%
2022/07/13	0.5	6.77	0.4	6.76	6.78	0.1	86	0.14%
2022/07/12	6.8	6.67	0.1	6.71	6.69	6.7	90	7.48%
2022/07/11	3.8	6.73	0	6.73	6.70	3.8	91	4.16%
2022/07/08	3.5	6.78	0	0.00	6.74	3.5	92	3.78%
2022/07/07	4	6.78	1.6	6.76	6.75	2.4	92	2.61%
2022/07/06	3.1	6.76	1.2	6.76	6.72	1.9	93	2.00%
2022/07/05	0.5	6.86	3	6.79	6.80	-2.5	95	-2.64%
2022/07/04	1.1	6.83	0.3	6.87	6.80	0.9	94	0.94%
2022/07/01	3.1	6.84	0.6	6.86	6.74	2.5	99	2.52%
2022/06/30	5.9	6.86	4	6.88	6.83	1.9	99	1.91%
2022/06/29	4.8	6.93	0	0.00	6.97	4.8	100	4.82%
2022/06/28	3	6.98	0.1	7.06	6.98	2.9	99	2.95%
2022/06/27	2.3	6.96	0.1	7.00	6.99	2.2	101	2.19%
2022/06/24	0.9	6.95	0	0.00	6.91	0.9	102	0.91%
2022/06/23	7.5	6.87	0	6.92	6.90	7.5	102	7.25%
2022/06/22	14.2	6.84	0.8	6.92	6.85	13.4	103	12.85%
2022/06/21	3.3	6.89	1.1	6.91	6.92	2.2	102	2.14%
2022/06/20	5.2	6.93	0.8	6.88	6.81	4.4	102	4.27%
2022/06/17	2.2	7.02	0	0.00	6.99	2.2	104	2.08%
2022/06/16	4.2	7.05	2	7.02	7.03	2.2	107	2.06%
2022/06/15	0.7	7.05	0.2	7.08	7.01	0.5	107	0.43%
2022/06/14	3.9	7.01	0	0.00	6.99	3.9	110	3.50%
2022/06/13	4.7	7.06	1.3	7.09	7.03	3.4	113	3.03%
2022/06/10	7.1	7.10	1.6	7.11	7.08	5.5	114	4.82%
2022/06/09	3.4	7.12	1	7.13	7.12	2.4	118	2.03%
2022/06/08	2.8	7.12	0	7.14	7.09	2.8	119	2.37%
2022/06/07	4.6	7.08	0	7.10	7.09	4.5	119	3.79%
2022/06/06	5.6	7.09	1	7.07	7.09	4.6	120	3.84%
2022/06/02	4.1	7.04	1	7.01	7.09	3.1	122	2.57%
2022/06/01	5.4	7.07	0	7.11	7.05	5.4	124	4.32%
2022/05/31	2.1	7.11	1	7.10	7.05	1.1	127	0.90%
2022/05/30	4.1	7.11	0	0.00	7.08	4.1	128	3.16%
2022/05/27	6.2	7.05	0.1	7.11	7.03	6.1	129	4.71%
2022/05/26	2.3	7.09	11.4	7.09	7.03	-9.1	130	-6.95%
2022/05/25	13.5	7.08	11	7.07	7.10	2.5	131	1.93%
2022/05/24	1.8	7.16	0.1	7.20	7.10	1.7	130	1.31%
2022/05/23	0.5	7.05	3	7.04	7.08	-2.5	128	-1.97%
2022/05/20	20.7	7.02	0	0.00	6.98	20.7	129	15.97%
2022/05/19	5.9	6.92	2.3	6.88	6.95	3.6	130	2.75%
2022/05/18	0.9	7.02	4	6.93	7.01	-3.1	129	-2.40%
2022/05/17	1.4	6.90	2.2	6.88	6.95	-0.8	129	-0.64%
2022/05/16	5.1	6.91	0	6.93	6.88	5	129	3.88%
2022/05/13	2.2	7.01	7.1	6.91	6.97	-4.9	128	-3.82%
2022/05/12	9.3	6.94	2.5	6.87	6.89	6.9	128	5.36%
2022/05/11	5.3	7.05	2.1	7.04	7.00	3.3	126	2.57%
2022/05/10	2.8	7.05	2.3	7.04	7.09	0.5	127	0.41%
2022/05/09	15.2	7.15	2.5	7.21	7.06	12.8	127	10.01%
2022/05/06	1.8	7.28	0.2	7.28	7.22	1.7	127	1.30%
2022/05/05	1.5	7.35	2.8	7.33	7.30	-1.3	134	-0.95%
2022/05/04	3.6	7.35	20.9	7.31	7.32	-17.3	135	-12.81%
2022/05/03	4.9	7.36	0.3	7.39	7.37	4.7	137	3.39%
2022/04/29	4.5	7.43	0.1	7.43	7.43	4.4	139	3.16%
2022/04/28	7	7.40	2	7.37	7.39	5	144	3.45%
2022/04/27	25.9	7.41	12	7.43	7.41	14	149	9.33%
2022/04/26	21.8	7.48	0.8	7.51	7.46	21	147	14.30%
2022/04/25	8.6	7.49	10.2	7.47	7.46	-1.6	148	-1.07%
2022/04/22	5.1	7.53	0.4	7.58	7.52	4.7	148	3.19%
2022/04/21	8.8	7.53	0	0.00	7.51	8.8	154	5.71%
2022/04/20	6.4	7.55	0.1	7.58	7.53	6.3	157	3.99%
2022/04/19	18.2	7.52	4.1	7.56	7.53	14.2	162	8.70%
2022/04/18	19.3	7.55	2	7.57	7.51	17.3	165	10.46%
2022/04/15	4.3	7.48	3	7.50	7.48	1.3	163	0.77%
2022/04/14	1.1	7.53	1	7.51	7.50	0.1	163	0.06%
2022/04/13	0.8	7.62	0.7	7.51	7.50	0.1	164	0.06%
2022/04/12	0.8	7.50	0.7	7.51	7.49	0.1	167	0.05%
2022/04/11	14.4	7.50	2.7	7.49	7.46	11.7	169	6.90%
2022/04/08	2	7.52	3.7	7.52	7.56	-1.6	171	-0.96%
2022/04/07	9.2	7.51	25.3	7.52	7.54	-16	176	-9.06%
2022/04/06	5.5	7.56	2.9	7.57	7.54	2.6	173	1.52%
2022/04/01	1.2	7.59	2.7	7.58	7.55	-1.4	173	-0.83%
2022/03/31	5.2	7.55	2.4	7.54	7.52	2.8	175	1.59%
2022/03/30	8.1	7.56	2.3	7.58	7.56	5.8	175	3.30%
2022/03/29	3.3	7.58	2.6	7.61	7.56	0.7	174	0.39%
2022/03/28	5.5	7.56	5.5	7.53	7.53	0	175	0.01%
2022/03/25	7.5	7.57	1.3	7.58	7.54	6.3	174	3.58%
2022/03/24	5.5	7.61	0.4	7.63	7.63	5.1	176	2.86%
2022/03/23	10.6	7.62	3.7	7.61	7.60	6.9	177	3.87%
2022/03/22	25.9	7.56	4.8	7.60	7.53	21.1	176	11.95%
2022/03/21	21.7	7.54	3.9	7.59	7.55	17.7	174	10.14%
2022/03/18	1.1	7.65	0.1	7.67	7.62	1	175	0.57%
2022/03/17	9.8	7.57	2	7.60	7.58	7.8	177	4.40%
2022/03/16	17.8	7.57	1.6	7.60	7.57	16.2	174	9.26%
2022/03/15	14.6	7.67	3.2	7.71	7.62	11.4	173	6.57%
2022/03/14	11.5	7.67	1.4	7.70	7.70	10.1	174	5.80%
2022/03/11	6.7	7.70	0	0.00	7.65	6.7	174	3.84%
2022/03/10	1.6	7.78	0.9	7.84	7.76	0.7	174	0.42%
2022/03/09	7.9	7.74	2	7.79	7.75	5.8	174	3.33%
2022/03/08	9.9	7.80	16.1	7.75	7.75	-6.2	175	-3.53%
2022/03/07	16.1	7.84	6.9	7.86	7.86	9.2	177	5.17%
2022/03/04	15.3	7.80	2	7.85	7.86	13.3	175	7.57%
2022/03/03	10.6	7.89	2.4	7.90	7.89	8.2	177	4.64%
2022/03/02	15.1	7.81	1.5	7.90	7.88	13.6	178	7.60%
2022/03/01	6.2	7.83	10.2	7.80	7.80	-4	178	-2.24%
2022/02/25	7.2	7.86	1.6	7.91	7.83	5.6	183	3.06%
2022/02/24	11	7.85	1.2	7.92	7.85	9.8	191	5.14%
2022/02/23	1.1	7.90	5.4	7.85	7.93	-4.2	194	-2.16%
2022/02/22	26.1	7.86	3.6	7.89	7.88	22.4	201	11.12%
2022/02/21	10.8	7.88	1.4	7.90	7.90	9.5	218	4.34%
2022/02/18	7.2	7.92	0.6	7.95	7.93	6.6	240	2.73%
2022/02/17	4.1	7.93	1.3	7.94	7.89	2.9	260	1.11%
2022/02/16	1.9	7.94	0.1	7.95	7.94	1.8	273	0.66%
2022/02/15	2.6	7.91	3	7.93	7.95	-0.4	276	-0.16%
2022/02/14	6.5	7.95	3.8	7.99	7.90	2.7	284	0.96%
2022/02/11	2.2	8.04	0.4	8.08	8.00	1.7	287	0.60%
2022/02/10	2.1	8.07	4.1	8.06	8.07	-2.1	330	-0.63%
2022/02/09	1.2	8.13	4.5	8.10	8.10	-3.3	330	-1.00%
2022/02/08	3.8	8.09	1	8.06	8.08	2.8	335	0.83%
2022/02/07	4.2	8.00	22.3	8.00	8.17	-18.1	344	-5.24%
2022/01/26	15.6	7.88	6.9	7.94	7.86	8.6	340	2.53%
2022/01/25	14.8	7.89	12.7	7.93	7.88	2.2	345	0.63%
2022/01/24	6.8	7.91	3.3	7.94	7.90	3.5	350	0.98%
2022/01/21	28.7	8.00	9.8	8.07	7.92	18.9	355	5.33%
2022/01/20	28.3	8.01	12.1	8.02	8.11	16.2	359	4.52%
2022/01/19	5.6	7.95	4.2	7.98	7.92	1.4	360	0.38%
2022/01/18	15.1	7.97	3.8	8.01	7.99	11.3	364	3.09%
2022/01/17	5.1	8.03	6.5	8.02	8.00	-1.4	374	-0.38%
2022/01/14	41.3	7.96	6.5	7.99	7.98	34.8	415	8.38%
2022/01/13	12.6	7.98	8.7	8.02	7.96	3.8	566	0.68%
2022/01/12	19.7	8.03	7.7	8.08	8.00	12	567	2.11%
2022/01/11	15.2	8.07	3.5	8.06	8.08	11.7	564	2.08%
2022/01/10	7.9	8.12	3	8.17	8.10	4.9	561	0.87%
2022/01/07	7.4	8.18	5.1	8.19	8.13	2.3	561	0.41%
2022/01/06	3.9	8.20	6.6	8.19	8.18	-2.7	561	-0.48%
2022/01/05	7.4	8.20	2.7	8.25	8.18	4.7	564	0.84%
2022/01/04	3.6	8.21	3	8.24	8.18	0.6	562	0.11%
2022/01/03	3.5	8.18	0.5	8.19	8.17	3	561	0.53%
2021/12/30	0.8	8.17	1.8	8.15	8.17	-1	562	-0.19%
2021/12/29	4.9	8.11	1.8	8.14	8.11	3	558	0.55%
2021/12/28	10.2	8.09	3.4	8.12	8.10	6.9	561	1.23%
2021/12/27	16.7	8.11	4.7	8.15	8.11	12.1	562	2.14%
2021/12/24	5.4	8.11	1.8	8.15	8.10	3.7	564	0.65%
2021/12/23	4	8.12	2.9	8.13	8.10	1.2	574	0.20%
2021/12/22	1.8	8.15	1.4	8.15	8.14	0.4	577	0.07%
2021/12/21	3.6	8.13	1.2	8.15	8.14	2.4	582	0.41%
2021/12/20	19	8.15	5.9	8.15	8.12	13.1	588	2.22%
2021/12/17	1.5	8.08	2.1	8.03	8.04	-0.6	588	-0.11%
2021/12/16	2.4	8.07	1	8.09	8.05	1.3	591	0.23%
2021/12/15	3.9	8.05	4.8	8.08	8.03	-0.9	598	-0.14%
2021/12/14	7.9	8.06	3.5	8.09	8.06	4.4	603	0.73%
2021/12/13	5.5	8.11	3.7	8.12	8.07	1.7	622	0.28%
2021/12/10	2.3	8.09	2	8.10	8.08	0.2	707	0.03%
2021/12/09	5.2	8.07	8.2	8.09	8.08	-3	745	-0.40%
2021/12/08	3.1	8.08	5.7	8.09	8.07	-2.6	746	-0.35%
2021/12/07	11.4	8.09	6	8.12	8.05	5.4	746	0.72%
2021/12/06	2.5	8.12	1.8	8.14	8.10	0.7	743	0.09%
2021/12/03	5.3	8.13	0.7	8.16	8.10	4.6	743	0.62%
2021/12/02	7	8.16	2.7	8.24	8.11	4.3	745	0.58%
2021/12/01	0.6	8.30	2.8	8.28	8.24	-2.2	745	-0.30%
2021/11/30	2.2	8.17	1.3	8.18	8.14	0.9	744	0.12%
2021/11/29	17.3	8.11	10.2	8.15	8.13	7	745	0.94%
2021/11/26	11.3	8.14	4.9	8.19	8.11	6.4	744	0.85%
2021/11/25	2	8.24	1.4	8.28	8.21	0.6	743	0.08%
2021/11/24	16.5	8.19	3.7	8.21	8.26	12.8	745	1.71%
2021/11/23	21.5	8.17	10	8.25	8.10	11.5	744	1.54%
2021/11/22	12.2	8.34	9.8	8.36	8.30	2.3	737	0.32%
2021/11/19	34.7	8.35	11.5	8.37	8.32	23.2	737	3.14%
2021/11/18	53.3	8.22	11.9	8.23	8.34	41.4	733	5.65%
2021/11/17	61.9	8.14	12.8	8.18	8.17	49.1	719	6.82%
2021/11/16	21.9	8.18	11	8.20	8.18	10.9	699	1.56%
2021/11/15	1.8	8.11	5.1	8.17	8.11	-3.3	682	-0.48%
2021/11/12	3.3	8.10	4.5	8.10	8.08	-1.2	672	-0.17%
2021/11/11	6.7	8.10	0	8.18	8.09	6.6	673	0.98%
2021/11/10	7.1	8.17	0.3	8.24	8.14	6.8	673	1.01%
2021/11/09	5.8	8.19	1.2	8.20	8.19	4.6	674	0.69%
2021/11/08	0.8	8.26	2	8.27	8.22	-1.2	632	-0.19%
2021/11/05	4.2	8.26	5	8.25	8.24	-0.8	636	-0.13%
2021/11/04	6	8.21	4.1	8.25	8.24	1.9	638	0.29%
2021/11/03	1.2	8.20	3	8.21	8.21	-1.8	634	-0.29%
2021/11/02	1.4	8.20	6.2	8.24	8.19	-4.8	638	-0.75%
2021/11/01	0	8.18	12.1	8.19	8.20	-12.1	639	-1.89%
2021/10/29	2	8.21	0.2	8.18	8.19	1.8	632	0.29%
2021/10/28	1.4	8.09	1	8.12	8.09	0.3	632	0.05%
2021/10/27	1.5	8.16	5.1	8.10	8.10	-3.6	639	-0.56%
2021/10/26	2.3	8.23	2.2	8.25	8.22	0.2	635	0.02%
2021/10/25	0.2	8.28	6.4	8.38	8.32	-6.3	634	-0.99%
2021/10/22	4	8.26	12.1	8.30	8.22	-8.1	636	-1.28%
2021/10/21	25	8.45	59	8.42	8.40	-34	599	-5.68%
2021/10/20	1.8	7.71	1.7	7.71	7.80	0.1	448	0.02%
2021/10/19	0.6	7.87	0.2	8.00	7.73	0.4	455	0.08%
2021/10/18	0.8	7.69	0.1	7.68	7.68	0.6	459	0.14%
2021/10/15	0.6	7.68	3	7.68	7.60	-2.4	473	-0.51%
2021/10/14	0.4	7.65	18	7.62	7.62	-17.6	482	-3.66%
2021/10/13	3.3	7.67	4.5	7.63	7.65	-1.2	486	-0.25%
2021/10/12	0.8	7.80	0	0.00	7.76	0.8	488	0.16%
2021/10/08	3.1	7.77	5	7.79	7.79	-1.9	497	-0.38%
2021/10/07	3	7.79	1.2	7.82	7.81	1.8	513	0.35%
2021/10/06	1.4	7.70	2.3	7.64	7.69	-0.8	527	-0.16%
2021/10/05	1.3	7.60	0.1	7.62	7.68	1.2	541	0.22%
2021/10/04	2.9	7.70	17	7.73	7.55	-14.1	555	-2.54%
2021/10/01	5.8	7.82	13.1	7.75	7.75	-7.3	559	-1.30%
2021/09/30	4.7	7.97	4.7	8.01	7.97	0	580	0.00%
2021/09/29	4.3	7.84	4.1	7.88	7.80	0.2	599	0.03%
2021/09/28	12.3	7.91	10	7.87	7.88	2.3	611	0.38%
2021/09/27	0.2	7.88	5.2	7.92	7.90	-4.9	616	-0.80%
2021/09/24	0.3	7.71	7.3	7.68	7.81	-7.1	629	-1.12%
2021/09/23	6.9	7.60	4.2	7.61	7.64	2.7	642	0.42%
2021/09/22	7.6	7.67	8.6	7.60	7.58	-1	663	-0.15%
2021/09/17	10.1	7.77	5.2	7.80	7.83	4.9	676	0.72%
2021/09/16	12.5	7.79	7	7.80	7.75	5.6	691	0.80%
2021/09/15	130	8.21	90.5	8.26	7.87	39.5	688	5.74%	大買/
2021/09/14	2	7.91	22	8.18	8.20	-20	625	-3.20%
2021/09/13	1.4	7.35	0.3	7.42	7.46	1.1	657	0.17%
2021/09/10	2.3	7.33	5	7.32	7.30	-2.7	744	-0.37%
2021/09/09	0.8	7.38	0.1	7.41	7.33	0.7	769	0.09%
2021/09/08	3	7.33	7	7.33	7.26	-4	787	-0.51%
2021/09/07	2.3	7.39	2.8	7.37	7.42	-0.5	807	-0.07%
2021/09/06	8.8	7.46	7.1	7.48	7.41	1.7	833	0.20%
2021/09/03	5.2	7.53	3.3	7.53	7.55	1.9	861	0.22%
2021/09/02	8.5	7.48	2	7.54	7.48	6.5	885	0.74%
2021/09/01	0.7	7.50	14.2	7.49	7.57	-13.4	929	-1.45%
2021/08/31	6.1	7.41	0.2	7.45	7.46	5.9	995	0.59%
2021/08/30	5.2	7.45	6	7.46	7.45	-0.8	1,089	-0.07%
2021/08/27	4.2	7.35	2.4	7.35	7.34	1.7	1,348	0.13%
2021/08/26	1.9	7.21	2.2	7.21	7.20	-0.3	1,754	-0.01%
2021/08/25	3.2	7.22	1.3	7.27	7.21	1.9	1,776	0.11%
2021/08/24	9.4	7.18	1.3	7.18	7.17	8.1	1,783	0.46%
2021/08/23	5.5	7.21	5.1	7.21	7.21	0.4	1,783	0.02%
2021/08/20	5	7.14	4.5	7.12	7.10	0.6	1,781	0.03%
2021/08/19	4.6	7.21	1.9	7.22	7.16	2.6	1,778	0.15%
2021/08/18	2.6	7.21	0.9	7.26	7.34	1.7	1,778	0.10%
2021/08/17	1.7	7.28	0.1	7.30	7.25	1.6	1,778	0.09%
2021/08/16	15.6	7.31	10.9	7.30	7.23	4.7	1,777	0.26%
2021/08/13	3.3	7.58	6.2	7.60	7.55	-2.8	1,773	-0.16%
2021/08/12	2.3	7.69	6.4	7.69	7.66	-4.1	1,771	-0.23%
2021/08/11	13.2	7.70	5	7.67	7.68	8.1	1,778	0.46%
2021/08/10	9.3	7.74	6	7.70	7.68	3.4	1,777	0.19%
2021/08/09	5.6	7.87	4.8	7.91	7.81	0.8	1,778	0.04%
2021/08/06	2.6	7.96	0	0.00	7.95	2.6	1,788	0.15%
2021/08/05	9.4	7.94	5	8.00	7.98	4.4	1,792	0.25%
2021/08/04	0.2	7.97	1.3	7.95	7.94	-1.1	1,804	-0.06%
2021/08/03	2.4	7.96	7.1	7.92	7.92	-4.7	1,812	-0.26%
2021/08/02	7.2	7.95	2	7.94	7.96	5.2	1,811	0.29%
2021/07/30	0.2	8.13	0.1	8.20	8.04	0.2	1,811	0.01%
2021/07/29	1.9	8.07	6	8.03	8.08	-4.1	1,822	-0.23%
2021/07/28	7	8.03	2	8.01	8.00	5	1,832	0.27%
2021/07/27	2	8.22	2	8.17	8.13	0	1,844	0.00%
2021/07/26	2	8.34	5.7	8.38	8.33	-3.8	1,862	-0.20%
2021/07/23	0.1	8.30	8	8.31	8.31	-7.9	1,877	-0.42%
2021/07/22	2.9	8.14	6.3	8.17	8.10	-3.5	1,892	-0.18%
2021/07/21	13.2	8.07	20	8.04	8.03	-6.7	1,924	-0.35%
2021/07/20	6.9	8.21	2.5	8.32	8.13	4.4	1,945	0.23%
2021/07/19	6.8	8.42	9.6	8.36	8.38	-2.8	1,959	-0.14%
2021/07/16	1.4	8.48	4.3	8.46	8.46	-2.9	2,005	-0.15%
2021/07/15	4.4	8.29	8.3	8.22	8.40	-3.9	2,010	-0.19%
2021/07/14	31.2	8.20	13.6	8.23	8.12	17.6	2,021	0.87%
2021/07/13	11.9	8.39	13.6	8.40	8.30	-1.7	2,039	-0.08%
2021/07/12	15.6	8.53	6.4	8.55	8.43	9.2	2,034	0.45%
2021/07/09	7.6	8.63	6.7	8.67	8.68	0.9	2,038	0.05%
2021/07/08	14.8	8.69	6.6	8.66	8.69	8.3	2,033	0.41%
2021/07/07	16.5	8.85	69.7	8.79	8.70	-53.2	2,061	-2.58%
2021/07/06	15.3	8.74	71.4	8.70	8.71	-56.2	2,061	-2.72%
2021/07/05	11	8.58	24.2	8.60	8.64	-13.2	2,038	-0.65%
2021/07/02	12.7	8.44	11.2	8.45	8.41	1.5	2,030	0.07%
2021/07/01	78.9	8.55	50.7	8.49	8.46	28.1	2,022	1.39%
2021/06/30	36.1	8.49	17.3	8.49	8.40	18.8	2,008	0.93%
2021/06/29	18.6	8.43	34	8.47	8.40	-15.4	1,996	-0.77%
2021/06/28	18.1	8.68	7.9	8.69	8.66	10.2	1,974	0.51%
2021/06/25	16.8	8.83	58.3	8.77	8.78	-41.4	1,960	-2.11%
2021/06/24	34	8.93	59.8	9.00	8.95	-25.8	1,943	-1.33%
2021/06/23	30.2	8.86	43.6	8.85	8.82	-13.4	1,926	-0.69%
2021/06/22	38.8	9.04	88.3	9.07	9.03	-49.4	1,906	-2.59%
2021/06/21	119.9	8.85	68.5	8.89	9.00	51.4	1,837	2.80%	大買/
2021/06/18	28.3	8.46	10.6	8.36	8.34	17.7	1,751	1.01%
2021/06/17	22.2	8.29	28.1	8.27	8.28	-6	1,728	-0.35%
2021/06/16	25.5	8.39	31.7	8.43	8.31	-6.3	1,712	-0.37%
2021/06/15	30.4	8.55	33.8	8.52	8.49	-3.4	1,693	-0.20%
2021/06/11	25.3	8.87	14.1	8.91	8.78	11.2	1,667	0.67%
2021/06/10	5.8	9.00	11	8.97	8.91	-5.2	1,638	-0.32%
2021/06/09	57.7	9.26	26.1	9.23	9.15	31.6	1,617	1.95%
2021/06/08	50.4	9.34	77.9	9.19	9.40	-27.5	1,573	-1.75%
2021/06/07	65.2	8.96	186	8.95	8.91	-120.9	1,509	-8.01%	大賣/鉅額交易
2021/06/04	277.9	9.95	231.3	9.83	9.50	46.6	1,416	3.29%	大買/大賣/
2021/06/03	491.3	10.14	35.7	10.14	10.15	455.6	1,157	39.37%	大買/鉅額交易
2021/06/02	2	9.27	6.3	9.27	9.27	-4.3	747	-0.57%
2021/06/01	0	0.00	6.8	8.43	8.43	-6.8	725	-0.94%
2021/05/31	6.6	7.71	2.1	7.75	7.67	4.5	724	0.62%
2021/05/28	0.2	7.71	0	0.00	7.70	0.2	743	0.03%
2021/05/27	1.5	7.65	3.6	7.63	7.62	-2	743	-0.28%
2021/05/26	2.5	7.64	0.4	7.69	7.69	2.1	744	0.29%
2021/05/25	5.1	7.68	1.2	7.75	7.70	3.9	743	0.52%
2021/05/24	0.4	7.65	0	0.00	7.68	0.4	743	0.06%
2021/05/21	3.3	7.55	0.1	7.58	7.61	3.2	745	0.43%
2021/05/20	1.7	7.48	6.1	7.53	7.46	-4.4	745	-0.59%
2021/05/19	3.9	7.63	10.1	7.58	7.57	-6.1	745	-0.82%
2021/05/18	7.3	7.47	2.3	7.34	7.57	5	743	0.68%
2021/05/17	8.9	6.94	12	6.73	6.91	-3.1	744	-0.41%
2021/05/14	6.1	7.42	1.9	7.34	7.31	4.2	739	0.57%
2021/05/13	7.7	7.44	4	7.53	7.42	3.7	727	0.50%
2021/05/12	10.8	7.91	11.4	7.90	7.50	-0.6	722	-0.08%
2021/05/11	13.7	8.32	1	8.37	8.11	12.7	707	1.80%
2021/05/10	11.5	8.53	5.1	8.56	8.52	6.4	698	0.92%
2021/05/07	21.9	8.49	7.2	8.34	8.35	14.7	697	2.11%
2021/05/06	14.3	8.70	5.1	8.70	8.77	9.3	682	1.36%
2021/05/05	5.9	8.46	9.4	8.50	8.45	-3.6	669	-0.54%
2021/05/04	39.5	8.45	10.3	8.34	8.27	29.2	656	4.45%
2021/05/03	12.7	8.92	21	8.91	8.77	-8.3	632	-1.32%
2021/04/29	11.1	9.26	13.4	9.17	9.16	-2.3	613	-0.38%
2021/04/28	19.7	9.24	6.3	9.27	9.32	13.4	597	2.25%
2021/04/27	46.5	9.04	16	9.10	9.23	30.6	583	5.24%
2021/04/26	15	8.91	10.6	8.87	8.95	4.4	547	0.81%
2021/04/23	25.1	8.33	23.3	8.29	8.50	1.8	511	0.35%
2021/04/22	26.4	8.42	46.2	8.27	8.30	-19.7	499	-3.95%
2021/04/21	8.6	8.22	1.3	8.23	8.21	7.4	448	1.64%
2021/04/20	18.4	8.22	2.9	8.27	8.25	15.5	440	3.51%
2021/04/19	14.7	8.16	35.9	8.15	8.19	-21.3	429	-4.96%
2021/04/16	16.4	7.80	33.1	7.80	7.82	-16.7	400	-4.16%
2021/04/15	14.3	7.71	27.2	7.76	7.84	-12.9	393	-3.28%
2021/04/14	13.9	7.45	10.7	7.50	7.45	3.3	377	0.87%
2021/04/13	75.1	7.75	14.8	7.75	7.60	60.3	375	16.06%
2021/04/12	13.4	7.36	0.3	7.32	7.50	13.1	347	3.78%
2021/04/09	5.7	7.18	5	7.20	7.18	0.7	334	0.21%
2021/04/08	14.2	7.14	0.1	7.20	7.14	14.1	342	4.12%
2021/04/07	5.5	7.16	4.1	7.20	7.17	1.3	374	0.36%
2021/04/06	11.5	7.21	0	0.00	7.20	11.5	383	3.00%
2021/04/01	10.2	7.18	3.1	7.19	7.22	7.1	390	1.83%
2021/03/31	3.5	7.21	3	7.20	7.18	0.5	395	0.14%
2021/03/30	1.7	7.24	7	7.22	7.24	-5.3	398	-1.33%
2021/03/29	3.9	7.18	2	7.18	7.16	2	394	0.50%
2021/03/26	1.1	7.07	0	7.12	7.09	1.1	397	0.29%
2021/03/25	0.9	7.12	0	0.00	7.05	0.9	397	0.23%
2021/03/24	1.3	7.15	0.4	7.16	7.09	0.9	401	0.23%
2021/03/23	0.6	7.25	4	7.14	7.11	-3.4	407	-0.85%
2021/03/22	1.7	7.19	2.5	7.20	7.15	-0.8	406	-0.20%
2021/03/19	0.7	7.20	0.1	7.16	7.11	0.6	407	0.15%
2021/03/18	2.2	7.21	4.1	7.15	7.16	-1.9	407	-0.46%
2021/03/17	11.3	7.16	1.6	7.21	7.15	9.7	408	2.37%
2021/03/16	9.2	7.21	0.8	7.27	7.20	8.4	415	2.02%
2021/03/15	1.9	7.23	7.3	7.17	7.22	-5.4	423	-1.27%
2021/03/12	1.4	7.12	2	7.10	7.14	-0.6	436	-0.14%
2021/03/11	7.7	7.10	1.1	7.18	7.07	6.6	446	1.48%
2021/03/10	2.5	7.14	2.3	7.19	7.11	0.3	481	0.06%
2021/03/09	0.2	7.12	0.4	7.12	7.15	-0.1	574	-0.02%
2021/03/08	1.9	7.12	1.3	7.14	7.11	0.5	650	0.08%
2021/03/05	0.7	7.14	0.1	7.14	7.11	0.7	653	0.10%
2021/03/04	6.5	7.15	21.5	7.20	7.15	-15	655	-2.28%
2021/03/03	36.4	7.14	9.7	7.15	7.19	26.7	647	4.12%
2021/03/02	0.4	6.76	1	6.76	6.78	-0.6	628	-0.10%
2021/02/26	4.2	6.69	0.1	6.74	6.66	4.1	627	0.65%
2021/02/25	1.5	6.77	0.1	6.86	6.75	1.3	632	0.21%
2021/02/24	5.2	6.74	1.6	6.77	6.69	3.6	640	0.56%
2021/02/23	0.7	6.80	7.3	6.73	6.78	-6.6	637	-1.04%
2021/02/22	13.2	6.66	1.2	6.72	6.73	12	634	1.89%
2021/02/19	2	6.62	0	0.00	6.62	2	633	0.31%
2021/02/18	2.3	6.56	2.5	6.54	6.59	-0.2	632	-0.02%
2021/02/17	5.3	6.32	1.2	6.36	6.35	4.1	629	0.66%
2021/02/05	0.5	6.44	1.3	6.36	6.41	-0.7	625	-0.12%
2021/02/04	1.7	6.16	1	6.20	6.19	0.7	623	0.11%
2021/02/03	5.5	6.24	2.4	6.34	6.21	3.1	622	0.49%
2021/02/02	4.6	6.34	2	6.38	6.31	2.6	619	0.43%
2021/02/01	0.4	6.46	3.7	6.43	6.40	-3.3	617	-0.54%
2021/01/29	3.6	6.51	12.3	6.49	6.42	-8.7	616	-1.41%
2021/01/28	4.7	6.56	0	0.00	6.60	4.7	613	0.76%
2021/01/27	0.6	6.64	1.1	6.60	6.63	-0.5	614	-0.08%
2021/01/26	7.8	6.61	3.1	6.62	6.57	4.7	615	0.77%
2021/01/25	18.5	6.60	0.1	6.67	6.60	18.4	620	2.97%
2021/01/22	0.3	6.61	0.3	6.60	6.60	0	619	0.00%
2021/01/21	8.8	6.72	0.2	6.70	6.50	8.6	619	1.38%
2021/01/20	9.9	6.75	16	6.56	6.45	-6.1	614	-1.00%
2021/01/19	1.3	6.92	0.6	7.04	6.95	0.8	605	0.13%
2021/01/18	2.7	6.93	0.1	6.98	6.87	2.6	603	0.44%
2021/01/15	9	7.01	1	7.04	6.97	8	602	1.32%
2021/01/14	0.4	7.32	0	0.00	7.21	0.4	591	0.06%
2021/01/13	3.1	7.36	12.1	7.28	7.28	-8.9	591	-1.51%
2021/01/12	15	7.32	13	7.30	7.10	2	587	0.34%
2021/01/11	3.1	7.44	1.2	7.47	7.50	2	582	0.34%
2021/01/08	2.7	7.42	0.3	7.55	7.53	2.4	578	0.41%
2021/01/07	3.4	7.47	0	0.00	7.53	3.4	574	0.60%
2021/01/06	28.8	7.61	3	7.79	7.50	25.8	570	4.52%
2021/01/05	19.6	7.94	3	8.10	7.85	16.6	560	2.97%
2021/01/04	31.7	8.00	5.9	8.00	7.94	25.8	554	4.65%
2020/12/31	8.4	8.00	7.6	8.03	8.03	0.8	544	0.15%
2020/12/30	10.1	8.12	10.4	8.05	8.15	-0.4	532	-0.07%
2020/12/29	19.8	7.66	11.1	7.73	7.70	8.6	493	1.75%
2020/12/28	2.4	7.53	3.1	7.55	7.56	-0.7	481	-0.15%
2020/12/25	2.3	7.47	0.1	7.88	7.44	2.2	470	0.47%
2020/12/24	1.6	7.41	4	7.42	7.46	-2.4	463	-0.51%
2020/12/23	0.3	7.40	0	0.00	7.30	0.3	460	0.08%
2020/12/22	2.6	7.42	1	7.48	7.22	1.6	464	0.34%
2020/12/21	1.9	7.48	0	0.00	7.42	1.9	469	0.40%
2020/12/18	1.3	7.45	3	7.48	7.47	-1.7	500	-0.34%
2020/12/17	0.3	7.50	1	7.50	7.50	-0.7	502	-0.14%
2020/12/16	0.1	7.35	6.2	7.34	7.41	-6	499	-1.21%
2020/12/15	7.6	7.22	1	7.39	7.20	6.6	499	1.31%
2020/12/14	0.3	7.42	3	7.35	7.35	-2.8	499	-0.55%
2020/12/11	0.2	7.41	1.1	7.32	7.21	-0.8	511	-0.16%
2020/12/10	1.2	7.48	3.3	7.48	7.47	-2.1	512	-0.40%
2020/12/09	5.3	7.18	4.1	7.31	7.40	1.1	506	0.23%
2020/12/08	5.5	7.32	1.3	7.36	7.26	4.2	503	0.83%
2020/12/07	16	7.51	16.2	7.50	7.40	-0.2	499	-0.04%
2020/12/04	13.4	7.61	5.5	7.77	7.52	7.9	488	1.62%
2020/12/03	55.2	7.94	54.7	7.70	7.62	0.5	459	0.10%
2020/12/02	24.9	7.45	37.8	7.35	7.48	-12.9	368	-3.50%
2020/12/01	3.9	6.75	2	6.81	6.80	1.9	292	0.65%
2020/11/30	5.7	6.72	1.6	6.79	6.75	4.1	290	1.42%
2020/11/27	2.3	6.67	0.4	6.79	6.66	1.9	287	0.65%
2020/11/26	10.5	6.75	1.6	6.73	6.70	8.9	288	3.10%
2020/11/25	1.4	6.68	2	6.70	6.70	-0.6	288	-0.20%
2020/11/24	3.7	6.65	0	0.00	6.67	3.7	287	1.28%
2020/11/23	2.7	6.62	0.7	6.66	6.62	2	281	0.71%
2020/11/20	1.7	6.60	1.3	6.66	6.56	0.4	275	0.15%
2020/11/19	2.8	6.56	0	0.00	6.56	2.8	275	1.02%
2020/11/18	0.2	6.57	0	0.00	6.57	0.2	275	0.06%
2020/11/17	1.3	6.59	0	0.00	6.56	1.3	273	0.47%
2020/11/16	0.2	6.63	0.4	6.60	6.58	-0.2	276	-0.08%
2020/11/13	3.7	6.59	1.4	6.68	6.55	2.3	279	0.83%
2020/11/12	1.2	6.67	0	0.00	6.65	1.2	280	0.43%
2020/11/11	0.8	6.86	0	0.00	6.65	0.8	283	0.27%
2020/11/10	0	6.70	0.4	6.72	6.63	-0.4	281	-0.14%
2020/11/09	2.5	6.64	3.7	6.69	6.62	-1.1	281	-0.40%
2020/11/06	1.4	6.64	1	6.73	6.61	0.4	280	0.14%
2020/11/05	0.1	6.70	1.6	6.68	6.65	-1.5	286	-0.51%
2020/11/04	3.8	6.61	1.4	6.65	6.60	2.4	296	0.82%
2020/11/03	1.3	6.67	3.2	6.67	6.65	-1.9	296	-0.66%
2020/11/02	18.1	6.39	2.8	6.62	6.54	15.3	298	5.14%
2020/10/30	1.5	6.51	1	6.45	6.50	0.5	295	0.16%
2020/10/29	3.6	6.48	1	6.53	6.48	2.6	296	0.88%
2020/10/28	2.7	6.61	1	6.63	6.57	1.7	294	0.56%
2020/10/27	3.8	6.61	2.1	6.67	6.60	1.7	297	0.57%
2020/10/26	0.4	6.65	0.1	6.69	6.58	0.3	297	0.11%
2020/10/23	2.1	6.59	3	6.59	6.57	-0.9	299	-0.29%
2020/10/22	1	6.55	5	6.59	6.55	-4	300	-1.32%
2020/10/21	1.8	6.61	1	6.70	6.56	0.8	305	0.26%
2020/10/20	0.2	6.80	0	0.00	6.64	0.2	305	0.05%
2020/10/19	0.1	6.80	6	6.66	6.68	-5.9	306	-1.93%
2020/10/16	1.7	6.60	1.6	6.66	6.61	0.2	303	0.05%
2020/10/15	2.3	6.58	1.1	6.70	6.58	1.2	301	0.39%
2020/10/14	7.9	6.59	1	6.63	6.61	6.9	301	2.28%
2020/10/13	2.2	6.54	1.1	6.62	6.58	1.1	304	0.37%
2020/10/12	2.5	6.58	1	6.60	6.59	1.5	305	0.49%
2020/10/08	2.4	6.58	1	6.63	6.58	1.4	307	0.45%
2020/10/07	1.9	6.61	1	6.65	6.61	0.9	309	0.28%
2020/10/06	1.7	6.64	1	6.68	6.62	0.7	311	0.23%
2020/10/05	1.3	6.61	1	6.68	6.59	0.3	338	0.07%
2020/09/30	1.5	6.60	1	6.66	6.56	0.5	349	0.15%
2020/09/29	1.7	6.60	2	6.63	6.55	-0.3	353	-0.08%
2020/09/28	2.8	6.64	1.5	6.70	6.58	1.2	355	0.35%
2020/09/25	6.8	6.58	1	6.76	6.64	5.8	356	1.62%
2020/09/24	8.2	6.82	9.7	6.71	6.65	-1.5	353	-0.42%
2020/09/23	2.3	6.94	11.5	6.87	6.89	-9.2	343	-2.68%
2020/09/22	2.9	6.62	4.3	6.68	6.63	-1.4	317	-0.44%
2020/09/21	7.9	6.59	1.8	6.68	6.55	6	312	1.92%
2020/09/18	7.8	6.61	1.1	6.75	6.59	6.7	309	2.16%
2020/09/17	4.3	6.61	1	6.80	6.58	3.3	308	1.08%
2020/09/16	2.1	6.53	3	6.61	6.55	-0.9	308	-0.29%
2020/09/15	3.3	6.45	2	6.53	6.47	1.3	299	0.42%
2020/09/14	1.2	6.48	1.2	6.58	6.46	0.1	307	0.02%
2020/09/11	2.3	6.54	0	0.00	6.46	2.3	307	0.74%
2020/09/10	1.1	6.52	4	6.47	6.53	-2.9	303	-0.95%
2020/09/09	1.1	6.40	3	6.38	6.39	-1.9	290	-0.66%
2020/09/08	1.3	6.36	1	6.52	6.40	0.3	291	0.09%
2020/09/07	0.5	6.37	2	6.31	6.23	-1.5	283	-0.52%
2020/09/04	3	6.13	1	6.19	6.25	2	282	0.71%
2020/09/03	1	6.18	0	0.00	6.18	1	286	0.35%
2020/09/02	5.1	6.16	0	0.00	6.18	5.1	286	1.78%
2020/08/28	3	6.10	0	0.00	6.10	3	289	1.04%
2020/08/27	8	6.03	1	6.05	6.08	7	296	2.36%
2020/08/26	0	0.00	1	6.03	6.06	-1	324	-0.31%
2020/08/25	2	6.01	0	0.00	5.98	2	344	0.58%
2020/08/20	0	0.00	1	5.96	5.91	-1	351	-0.28%
2020/08/19	3	6.07	0	0.00	6.09	3	349	0.86%
2020/08/18	0	0.00	2	6.10	6.11	-2	344	-0.58%
2020/08/17	0	0.00	2	6.12	6.11	-2	341	-0.59%
2020/08/14	0	0.00	1	6.02	6.07	-1	339	-0.29%
2020/08/11	0	0.00	12	6.13	6.10	-12	332	-3.61%
2020/08/10	2	6.07	0	0.00	6.23	2	327	0.61%
2020/08/04	5	5.94	0	0.00	5.95	5	314	1.59%
2020/08/03	6	5.92	0	0.00	5.91	6	320	1.87%
2020/07/28	4	5.79	0	0.00	5.83	4	315	1.27%
2020/07/27	2	5.90	1	6.00	5.81	1	315	0.32%
2020/07/22	0	0.00	3	6.10	6.12	-3	313	-0.96%
2020/07/21	0	0.00	1	6.08	6.09	-1	314	-0.32%
2020/07/20	2	6.05	0	0.00	6.07	2	313	0.64%
2020/07/17	5	6.16	0	0.00	6.12	5	312	1.60%
2020/07/16	1	6.20	0	0.00	6.23	1	309	0.32%
2020/07/13	1	6.32	0	0.00	6.33	1	302	0.33%
2020/07/10	1	6.33	0	0.00	6.30	1	299	0.33%
2020/07/09	1.2	6.32	0	0.00	6.34	1.2	272	0.43%
2020/07/07	0	0.00	3	6.32	6.32	-3	258	-1.16%
2020/07/06	1	6.27	3	6.29	6.31	-2	259	-0.77%
2020/07/03	5	6.37	0	0.00	6.31	5	259	1.93%
2020/06/23	0	0.00	1	6.46	6.49	-1	248	-0.40%
2020/06/22	4	6.51	0	0.00	6.52	4	245	1.63%
2020/06/19	1	6.47	0	0.00	6.55	1	242	0.41%
2020/06/17	1	6.42	0	0.00	6.48	1	243	0.41%
2020/06/10	0	0.00	6	6.51	6.51	-6	275	-2.18%
2020/06/09	0	0.00	3	6.53	6.50	-3	276	-1.09%
2020/06/08	0	0.00	4	6.46	6.52	-4	279	-1.43%
2020/06/05	3	6.47	0	0.00	6.46	3	276	1.08%
2020/06/04	0	0.00	1	6.55	6.50	-1	276	-0.36%
2020/06/03	2	6.51	1	6.50	6.42	1	276	0.36%
2020/06/02	15	6.58	0	0.00	6.45	15	269	5.56%
2020/05/29	3	5.98	0	0.00	5.96	3	220	1.36%
2020/05/28	0	0.00	1	6.04	5.92	-1	221	-0.45%
2020/05/12	1	6.01	0	0.00	6.02	1	243	0.41%
2020/05/06	0	0.00	0.1	6.12	6.06	-0.1	248	-0.04%
2020/04/30	0	0.00	1	6.16	6.15	-1	247	-0.40%
2020/04/29	0.2	6.14	1.1	6.08	6.13	-0.9	250	-0.37%
2020/04/28	6	5.96	0	0.00	6.00	6	248	2.41%
2020/04/24	0	0.00	1	6.11	5.88	-1	261	-0.38%
2020/04/22	1	5.68	0	0.00	5.79	1	262	0.38%
2020/04/21	1	6.01	0	0.00	5.70	1	264	0.38%
2020/04/17	2	6.08	0	0.00	6.06	2	266	0.75%
2020/03/20	0	0.00	1	5.39	5.46	-1	283	-0.35%
2020/03/19	0.1	5.33	1	5.30	5.28	-1	284	-0.33%
2020/03/18	1	5.65	0	0.00	5.86	1	263	0.38%
2020/03/17	0	5.92	0	0.00	5.92	0	264	0.00%
2020/03/13	10	6.14	0	0.00	6.30	10	263	3.80%
2020/03/03	10	7.49	10	7.40	7.38	0	255	0.00%
2020/02/27	1	7.46	0	0.00	7.43	1	253	0.40%
2020/02/25	0.1	7.50	0	0.00	7.49	0.1	252	0.05%
2020/02/17	0.1	7.55	1	7.41	7.50	-0.9	247	-0.37%
2020/02/14	1	7.49	0	0.00	7.52	1	243	0.41%
2020/02/13	0	0.00	1	7.39	7.49	-1	243	-0.41%
2020/02/12	0	0.00	8	7.16	7.41	-8	239	-3.34%
2020/02/11	9	7.09	0	0.00	7.11	9	244	3.68%
2020/02/03	0	0.00	1	6.68	6.67	-1	238	-0.42%
2020/01/31	0.1	7.03	0	0.00	6.98	0.1	234	0.06%
2020/01/15	1	7.47	0	0.00	7.55	1	220	0.45%
2020/01/13	0	0.00	1	7.56	7.55	-1	222	-0.45%
2020/01/10	0	0.00	1	7.53	7.58	-1	222	-0.45%
2020/01/09	1	7.61	1	7.66	7.58	0	223	0.00%
2020/01/07	3	8.25	4	8.43	8.16	-1	216	-0.46%
2019/12/24	1	7.50	0	0.00	7.53	1	207	0.48%
2019/12/20	1	7.50	0	0.00	7.58	1	220	0.45%
2019/12/19	1	7.53	0	0.00	7.54	1	225	0.44%
2019/12/11	0.2	7.40	0	0.00	7.41	0.2	223	0.07%
2019/12/09	0	0.00	17	7.33	7.34	-17	253	-6.69%
2019/11/15	0.1	7.16	0	0.00	7.15	0.1	400	0.03%
2019/11/11	10	7.15	0	0.00	7.11	10	410	2.43%
2019/10/17	0	0.00	2	7.20	7.22	-2	382	-0.52%
2019/10/01	0	0.00	2	7.09	7.14	-2	382	-0.52%
2019/09/27	2	7.16	0	0.00	7.23	2	378	0.53%
2019/09/26	2	7.45	3	7.41	7.32	-1	376	-0.27%
2019/09/25	0	0.00	10	7.20	7.32	-10	372	-2.69%
2019/09/24	0	0.00	1	7.31	7.23	-1	362	-0.28%
2019/09/20	0	0.00	2	7.10	7.12	-2	352	-0.57%
2019/09/12	1	7.26	3	7.21	7.17	-2	349	-0.57%
2019/09/06	1	7.21	0	0.00	7.27	1	277	0.36%
2019/09/05	14	7.53	0	0.00	7.45	14	262	5.33%
2019/09/04	1	7.22	5	7.34	7.34	-4	222	-1.80%
2019/09/02	5	6.71	0	0.00	6.75	5	206	2.42%
2019/08/23	0	0.00	3	6.94	6.95	-3	140	-2.14%
2019/08/21	3	7.09	0	0.00	7.09	3	144	2.08%
2019/08/20	0.5	7.00	0	0.00	6.97	0.5	144	0.35%
2019/07/26	2	7.58	0	0.00	7.57	2	154	1.29%
2019/07/17	0	0.00	5	7.65	7.74	-5	168	-2.97%
2019/07/09	7	7.85	0	0.00	7.80	7	172	4.06%
2019/07/08	5	7.82	0	0.00	7.86	5	170	2.93%
2019/07/04	2	7.47	0	0.00	7.52	2	157	1.27%
2019/07/03	2	7.50	0	0.00	7.53	2	158	1.26%
2019/06/27	0	0.00	6	7.55	7.53	-6	172	-3.47%
2019/06/24	2	7.68	0	0.00	7.69	2	171	1.17%
2019/06/10	0	0.00	1	7.70	7.70	-1	181	-0.55%
2019/06/05	3	7.69	0	0.00	7.67	3	183	1.63%
2019/05/31	1	7.66	0	0.00	7.68	1	184	0.54%
2019/05/24	1	7.61	0	0.00	7.64	1	185	0.54%
2019/05/23	2	7.82	0	0.00	7.68	2	188	1.06%
2019/05/22	2	7.95	0	0.00	7.96	2	183	1.09%
2019/05/21	2	8.01	0	0.00	8.02	2	181	1.10%
2019/05/16	0.2	8.22	3	8.30	8.28	-2.8	178	-1.57%
2019/05/03	0	0.00	2	9.03	8.89	-2	182	-1.10%
2019/04/23	0	0.00	1	8.79	8.85	-1	160	-0.62%
2019/04/19	1	8.80	0	0.00	8.81	1	161	0.62%
2019/04/17	2	8.80	0	0.00	8.84	2	159	1.26%
2019/04/16	0	8.85	0	0.00	8.85	0	152	0.00%
2019/04/10	0	8.90	2	8.90	8.90	-2	152	-1.31%
2019/04/02	4	8.90	0	0.00	8.87	4	147	2.71%
2019/03/28	0	0.00	5	9.04	9.04	-5	130	-3.82%
2019/03/27	0	0.00	5	9.04	9.04	-5	130	-3.82%
2019/03/22	4	9.12	0	0.00	9.12	4	128	3.11%
2019/03/21	2	9.12	0	0.00	9.12	2	127	1.57%
2019/03/20	2	9.13	0	0.00	9.13	2	127	1.57%
2019/03/19	2	9.15	0	0.00	9.15	2	126	1.58%
2019/03/14	0	0.00	2	9.10	9.12	-2	124	-1.61%
2019/03/13	2	9.10	0	0.00	9.11	2	126	1.58%
2019/03/06	10	9.23	0	0.00	9.22	10	131	7.60%
2019/02/26	0	0.00	6	9.48	9.48	-6	131	-4.57%
2019/02/22	6	9.33	0	0.00	9.48	6	128	4.68%
2019/02/19	1.7	9.11	0	0.00	9.11	1.7	131	1.29%
2019/02/18	1	9.06	0	0.00	9.09	1	133	0.75%
2019/02/12	0	0.00	4	9.03	9.04	-4	137	-2.90%
2019/01/30	2	9.05	0	0.00	9.06	2	138	1.44%
2019/01/25	3	9.13	0	0.00	9.11	3	134	2.23%
2019/01/22	1	9.35	1	9.35	9.32	0	136	0.00%
2019/01/09	0	0.00	0.1	9.78	9.72	-0.1	142	-0.07%
2018/11/15	0	0.00	4	9.19	9.50	-4	157	-2.54%
2018/11/09	2	8.97	0	0.00	8.93	2	156	1.28%
2018/11/07	0.1	8.92	0	0.00	8.86	0.1	163	0.06%
2018/11/01	0.3	8.90	0	0.00	8.81	0.3	174	0.17%
2018/10/30	2	8.82	0	0.00	8.72	2	178	1.12%
2018/10/29	0.1	8.82	0	0.00	8.80	0.1	180	0.06%
2018/10/25	0	9.02	0	0.00	9.01	0	188	0.00%
2018/08/17	0.5	10.85	0	0.00	10.85	0.5	403	0.12%
2018/08/13	2	11.20	0	0.00	11.15	2	600	0.33%
2018/07/18	8	12.09	1	12.05	12.20	7	1,017	0.69%
2018/07/13	4	12.20	0	0.00	12.20	4	1,098	0.36%
2018/06/29	0	0.00	2	12.75	12.75	-2	1,324	-0.15%
2018/06/26	1	11.95	0	0.00	12.45	1	1,424	0.07%
2018/06/25	2	12.60	0	0.00	12.20	2	1,425	0.14%
2018/06/12	1	12.80	0	0.00	12.95	1	1,479	0.07%
2018/06/11	1	13.00	0	0.00	12.95	1	1,473	0.07%
2018/06/06	2	13.40	0	0.00	13.40	2	1,477	0.14%
2018/06/04	0	0.00	2	13.75	13.40	-2	1,467	-0.14%
2018/06/01	0	0.00	2	13.90	13.50	-2	1,461	-0.14%
2018/05/31	1	13.70	0	0.00	13.60	1	1,444	0.07%
2018/05/30	0	0.00	2	13.15	13.20	-2	1,412	-0.14%
2018/05/28	0	0.00	5	13.25	13.35	-5	1,399	-0.36%
2018/05/25	2	13.10	0	0.00	13.15	2	1,391	0.14%
2018/05/24	5	13.55	0	0.00	13.55	5	1,379	0.36%
2018/05/23	3	13.97	5	13.69	13.60	-2	1,373	-0.15%
2018/05/22	9	13.98	1	13.40	14.05	8	1,263	0.63%
2018/05/17	0	0.00	2	12.70	12.90	-2	1,182	-0.17%
2018/05/16	1	12.90	4	12.75	12.75	-3	1,176	-0.26%
2018/05/11	0	0.00	10	13.55	13.65	-10	1,170	-0.85%
2018/05/10	1	13.30	5	13.25	13.35	-4	1,142	-0.35%
2018/05/09	6.1	13.40	30	13.85	13.25	-23.9	1,127	-2.12%
2018/05/07	5	13.90	0	0.00	14.10	5	1,100	0.45%
2018/05/04	2	14.40	3	14.90	14.05	-1	1,089	-0.09%
2018/05/03	11	14.07	9	15.10	15.30	2	1,060	0.19%
2018/05/02	36	14.74	29	14.80	14.55	7	1,041	0.67%
2018/04/27	5	13.65	0	0.00	13.80	5	930	0.54%
2018/04/26	2	13.65	1	13.70	13.70	1	925	0.11%
2018/04/25	5	13.38	3	13.20	13.60	2	926	0.22%
2018/04/24	1	13.00	0	0.00	13.20	1	918	0.11%
2018/04/23	3	13.97	0	0.00	13.80	3	899	0.33%
2018/04/19	5	13.80	0	0.00	13.90	5	836	0.60%
2018/04/18	5	13.90	0	0.00	14.00	5	827	0.60%
2018/04/17	12	14.18	6	14.25	14.00	6	844	0.71%
2018/04/16	6	14.15	10	14.00	14.15	-4	812	-0.49%
2018/04/10	2	13.40	20	13.55	13.05	-18	796	-2.26%
2018/04/02	0	0.00	1	12.75	12.80	-1	722	-0.14%
2018/03/31	23	13.23	10	13.45	12.90	13	705	1.84%
2018/03/27	25	12.41	1	12.35	12.30	24	626	3.83%
2018/03/26	6	12.19	0	0.00	12.25	6	609	0.98%
2018/03/08	0	0.00	1	11.30	11.30	-1	521	-0.19%
2018/02/22	1	11.25	0	0.00	11.30	1	576	0.17%
2018/01/26	1	12.50	1	12.50	12.55	0	538	0.00%
2018/01/25	0	0.00	1	12.20	12.30	-1	503	-0.20%
2018/01/22	1	12.15	0	0.00	12.15	1	461	0.22%
2018/01/16	1	12.20	0	0.00	12.20	1	457	0.22%
2018/01/05	0	0.00	4	12.10	12.30	-4	420	-0.95%
2018/01/04	0	0.00	1	11.85	12.00	-1	373	-0.27%
2018/01/03	1	11.80	0	0.00	11.75	1	369	0.27%