再生-KY (1337)-群益金鼎-崇德券商分點個股進出

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

再生-KY

(1337)

可現股當沖

股價
7.78
漲跌
▲0.16
漲幅
+2.10%
成交量
2,608張
產業
上市塑膠類股
144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

再生-KY (1337)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
2024/05/02	0.3	7.75	3.1	7.75	7.78	-2.8	634	-0.44%
2024/04/30	0.1	7.66	0	0.00	7.62	0.1	592	0.02%
2024/04/29	0.2	7.88	6	7.83	7.82	-5.8	581	-1.00%
2024/04/26	0.3	7.70	0	0.00	7.70	0.3	547	0.06%
2024/04/25	0.3	7.54	0.3	7.70	7.75	0	539	0.00%
2024/04/24	1.1	7.65	1	7.63	7.62	0.1	513	0.01%
2024/04/23	0	0.00	1.2	7.63	7.60	-1.2	495	-0.24%
2024/04/19	2.2	7.18	0	0.00	7.12	2.2	459	0.48%
2024/04/18	0.7	7.21	0	0.00	7.24	0.7	451	0.16%
2024/04/16	0.7	7.16	0	0.00	7.13	0.7	451	0.15%
2024/04/15	0.3	7.28	10	7.24	7.22	-9.7	438	-2.20%
2024/04/12	0.4	7.33	0.1	7.34	7.31	0.3	441	0.08%
2024/04/10	0.7	7.39	0	0.00	7.28	0.7	444	0.15%
2024/04/09	0.1	7.20	0	0.00	7.17	0.1	445	0.02%
2024/04/08	0.2	7.16	0	0.00	7.16	0.2	454	0.04%
2024/04/02	0	7.18	0	0.00	7.13	0	463	0.00%
2024/03/29	0.2	7.21	0	0.00	7.14	0.2	515	0.03%
2024/03/28	3	7.19	0.1	7.17	7.15	2.9	629	0.46%
2024/03/27	0.9	7.19	0	0.00	7.14	0.9	629	0.14%
2024/03/26	0.1	7.18	0	0.00	7.22	0.1	621	0.01%
2024/03/25	0.1	7.16	0.3	7.15	7.13	-0.2	617	-0.04%
2024/03/22	0.2	7.15	0	0.00	7.10	0.2	617	0.03%
2024/03/21	1.2	7.12	1.9	7.15	7.11	-0.7	617	-0.12%
2024/03/20	0.8	7.14	0.3	7.16	7.08	0.5	616	0.08%
2024/03/19	0.3	7.19	0	0.00	7.17	0.3	615	0.05%
2024/03/18	0.1	7.13	1.1	7.15	7.20	-1	615	-0.16%
2024/03/15	0.3	7.24	0	0.00	7.10	0.3	612	0.06%
2024/03/14	0.3	7.39	7	7.40	7.35	-6.7	590	-1.14%
2024/03/13	0	0.00	10	7.36	7.38	-10	589	-1.70%
2024/03/12	1	7.50	0.5	7.53	7.54	0.5	584	0.08%
2024/03/11	1	7.53	0.2	7.52	7.52	0.8	581	0.14%
2024/03/08	0.3	7.49	0	0.00	7.43	0.3	578	0.05%
2024/03/07	0.2	7.60	0	0.00	7.49	0.2	574	0.04%
2024/03/06	0.6	7.76	13	7.70	7.63	-12.4	566	-2.19%
2024/03/05	0.2	7.73	0.2	7.68	7.70	0	561	-0.01%
2024/03/04	1	7.77	3	7.76	7.75	-2	553	-0.36%
2024/03/01	0.2	7.80	0.1	7.77	7.76	0	545	0.00%
2024/02/29	0	8.03	0	0.00	7.76	0	544	0.00%
2024/02/27	0.6	7.72	0	0.00	7.68	0.6	538	0.12%
2024/02/26	1.4	7.88	1	7.86	7.80	0.4	537	0.07%
2024/02/22	1.1	8.26	3	8.07	7.98	-1.9	522	-0.37%
2024/02/21	3.1	7.90	1.5	7.97	8.00	1.5	498	0.31%
2024/02/20	0.8	7.84	0	0.00	7.81	0.8	479	0.16%
2024/02/19	4.3	7.93	0	0.00	7.81	4.3	473	0.91%
2024/02/16	1	7.54	0.1	7.48	7.55	0.9	461	0.20%
2024/02/15	0.1	7.48	0.3	7.36	7.42	-0.2	454	-0.05%
2024/02/05	0.3	7.18	0	0.00	7.15	0.3	435	0.08%
2024/02/02	0.2	7.20	0	0.00	7.18	0.2	432	0.04%
2024/02/01	0.1	7.21	0	0.00	7.16	0.1	431	0.01%
2024/01/30	0	7.41	0	0.00	7.28	0	426	0.00%
2024/01/29	1.1	7.39	0	0.00	7.39	1.1	427	0.27%
2024/01/26	0.3	7.38	0	0.00	7.36	0.3	427	0.07%
2024/01/25	0	0.00	0.5	7.30	7.27	-0.5	426	-0.12%
2024/01/24	0.1	7.30	1.9	7.24	7.26	-1.8	429	-0.42%
2024/01/23	0.1	7.25	0.2	7.25	7.22	-0.1	432	-0.02%
2024/01/22	0	0.00	0.6	7.23	7.21	-0.6	432	-0.14%
2024/01/19	0.1	7.20	0	0.00	7.20	0.1	432	0.02%
2024/01/18	0	7.16	0	0.00	7.17	0	432	0.00%
2024/01/17	0.2	7.24	0	0.00	7.12	0.2	432	0.03%
2024/01/16	0.6	7.35	0	0.00	7.31	0.6	425	0.14%
2024/01/15	0.1	7.46	0.2	7.45	7.41	-0.1	420	-0.02%
2024/01/12	0	0.00	0.5	7.49	7.41	-0.5	420	-0.12%
2024/01/11	0	0.00	8	7.45	7.48	-8	420	-1.90%
2024/01/10	0	0.00	0.3	7.45	7.41	-0.3	418	-0.07%
2024/01/09	3.1	7.50	2.7	7.43	7.41	0.3	417	0.07%
2024/01/08	1.2	7.59	3.4	7.53	7.45	-2.2	423	-0.52%
2024/01/05	1.5	7.56	0.1	7.60	7.54	1.4	419	0.33%
2024/01/04	2.6	7.53	0	0.00	7.43	2.6	420	0.61%
2024/01/03	0.2	7.60	0	0.00	7.55	0.2	415	0.06%
2024/01/02	0	7.71	0	0.00	7.62	0	409	0.00%
2023/12/29	0	0.00	2	7.56	7.55	-2	400	-0.50%
2023/12/28	0.1	7.61	0	0.00	7.58	0.1	398	0.02%
2023/12/27	0.3	7.64	0.8	7.62	7.69	-0.5	390	-0.12%
2023/12/26	0.8	7.62	0	0.00	7.58	0.8	383	0.21%
2023/12/25	2	7.87	6.5	7.85	7.78	-4.5	340	-1.33%
2023/12/22	0	7.18	0	0.00	7.17	0	226	0.00%
2023/12/21	0.4	7.20	0	0.00	7.15	0.4	228	0.17%
2023/12/20	0.5	7.19	0.2	7.20	7.15	0.4	227	0.16%
2023/12/19	1.1	7.18	0	0.00	7.13	1.1	231	0.49%
2023/12/18	1.2	7.18	0.3	7.20	7.16	0.9	230	0.40%
2023/12/15	0.1	7.20	0	0.00	7.17	0.1	229	0.04%
2023/12/13	0.7	7.20	0	0.00	7.15	0.7	228	0.29%
2023/12/12	0.2	7.19	0	0.00	7.18	0.2	228	0.10%
2023/12/11	0.3	7.22	0	0.00	7.19	0.3	228	0.13%
2023/12/08	3.3	7.24	0	0.00	7.21	3.3	230	1.43%
2023/12/05	1.1	7.17	0	0.00	7.17	1.1	244	0.43%
2023/12/04	0.2	7.20	0	0.00	7.18	0.2	247	0.08%
2023/12/01	1.4	7.15	0	0.00	7.15	1.4	246	0.57%
2023/11/30	0.3	7.18	0	0.00	7.15	0.3	247	0.11%
2023/11/29	2.2	7.15	0	0.00	7.15	2.2	251	0.89%
2023/11/28	0.1	7.20	0.2	7.24	7.15	-0.1	255	-0.03%
2023/11/27	0.1	7.15	0	0.00	7.13	0.1	256	0.05%
2023/11/24	0.1	7.32	0.4	7.40	7.21	-0.3	260	-0.12%
2023/11/22	0.3	7.21	0.1	7.21	7.21	0.2	259	0.06%
2023/11/20	1	7.13	0.2	7.17	7.14	0.8	257	0.32%
2023/11/17	0.2	7.13	4	7.10	7.09	-3.9	264	-1.46%
2023/11/16	1.1	7.10	0	0.00	7.12	1.1	268	0.39%
2023/11/15	2	7.11	0.1	7.07	7.07	1.9	267	0.71%
2023/11/14	0.2	7.05	0	0.00	7.04	0.2	265	0.06%
2023/11/13	0	0.00	0.3	7.06	7.04	-0.3	270	-0.11%
2023/11/10	0	0.00	0.1	7.05	7.05	-0.1	271	-0.04%
2023/11/09	0	0.00	2	7.02	7.02	-2	279	-0.72%
2023/11/08	1.3	7.02	0	0.00	7.01	1.3	284	0.47%
2023/11/07	0.1	7.08	0	0.00	7.04	0.1	290	0.02%
2023/11/06	0.6	7.05	0	0.00	7.03	0.6	300	0.20%
2023/11/03	0.1	7.07	0	0.00	7.02	0.1	308	0.02%
2023/11/01	0.1	7.03	0	0.00	7.00	0.1	322	0.04%
2023/10/31	2.5	7.04	0	0.00	6.99	2.5	325	0.78%
2023/10/30	0.3	7.06	0	0.00	7.05	0.3	335	0.09%
2023/10/26	2	7.06	1	7.03	7.03	1	354	0.28%
2023/10/25	0.1	7.11	0	0.00	7.08	0.1	357	0.01%
2023/10/24	0.4	7.09	0	0.00	7.04	0.4	365	0.12%
2023/10/23	0.3	7.04	0.2	7.05	7.07	0	377	0.01%
2023/10/20	0.9	7.06	0	0.00	7.01	0.9	386	0.22%
2023/10/18	0.2	7.08	0	7.07	7.04	0.2	421	0.04%
2023/10/17	0.3	7.08	0	0.00	7.07	0.3	430	0.06%
2023/10/16	1	7.11	0	0.00	7.04	1	440	0.23%
2023/10/13	0.2	7.19	0	0.00	7.16	0.2	460	0.05%
2023/10/12	0.2	7.19	0	0.00	7.17	0.2	489	0.04%
2023/10/11	0	0.00	0.7	7.24	7.19	-0.7	523	-0.14%
2023/10/05	1	7.17	0	0.00	7.17	1	587	0.17%
2023/10/04	0.5	7.17	0	0.00	7.13	0.5	613	0.08%
2023/10/03	0	7.17	0	0.00	7.17	0	674	0.00%
2023/10/02	0.1	7.18	0	0.00	7.12	0.1	697	0.01%
2023/09/28	0.2	7.17	0	0.00	7.14	0.2	709	0.03%
2023/09/27	0.2	7.15	0	0.00	7.14	0.2	730	0.03%
2023/09/26	1.4	7.23	0	0.00	7.19	1.4	750	0.19%
2023/09/25	0	7.34	0	0.00	7.29	0	782	0.01%
2023/09/22	1.1	7.27	1.3	7.30	7.29	-0.2	806	-0.03%
2023/09/21	0	7.41	0	0.00	7.35	0	835	0.00%
2023/09/20	1	7.35	0	0.00	7.34	1	887	0.11%
2023/09/19	2.3	7.42	0	0.00	7.39	2.3	919	0.25%
2023/09/18	1.4	7.51	0	0.00	7.47	1.4	992	0.14%
2023/09/15	0.5	7.57	0	0.00	7.51	0.5	1,079	0.04%
2023/09/14	0.3	7.56	0	0.00	7.56	0.3	1,200	0.03%
2023/09/12	2.3	7.53	1	7.47	7.45	1.3	1,233	0.11%
2023/09/11	1	7.66	1	7.50	7.49	0	1,252	0.00%
2023/09/08	0	7.40	0	0.00	7.40	0	1,251	0.00%
2023/09/07	0.1	7.40	0	0.00	7.39	0.1	1,264	0.00%
2023/09/06	0.1	7.48	0	0.00	7.37	0.1	1,278	0.01%
2023/09/05	0.2	7.54	0	0.00	7.48	0.2	1,305	0.02%
2023/09/04	0.3	7.60	0	0.00	7.53	0.3	1,314	0.02%
2023/08/31	0.2	7.45	0	0.00	7.42	0.2	1,329	0.01%
2023/08/29	0.1	7.29	0	0.00	7.26	0.1	1,362	0.01%
2023/08/28	1	7.32	0	0.00	7.27	1	1,369	0.07%
2023/08/25	0	7.34	0	0.00	7.31	0	1,379	0.00%
2023/08/24	1.2	7.34	0	0.00	7.27	1.2	1,389	0.09%
2023/08/23	0.1	7.32	0	0.00	7.35	0.1	1,411	0.01%
2023/08/22	0.5	7.32	0	0.00	7.23	0.5	1,437	0.03%
2023/08/21	0.1	7.38	0	0.00	7.36	0.1	1,480	0.01%
2023/08/18	0.4	7.39	0	0.00	7.37	0.4	1,513	0.03%
2023/08/17	0.1	7.32	2	7.39	7.39	-1.9	1,579	-0.12%
2023/08/16	1.2	7.36	0	0.00	7.35	1.2	1,607	0.08%
2023/08/15	0	7.55	1	7.53	7.48	-1	1,640	-0.06%
2023/08/14	0.6	7.47	0	0.00	7.40	0.6	1,663	0.03%
2023/08/11	0.7	7.69	0	0.00	7.54	0.7	1,734	0.04%
2023/08/10	0.6	7.71	0	0.00	7.66	0.6	1,874	0.03%
2023/08/09	0.9	7.81	0	0.00	7.67	0.9	1,956	0.04%
2023/08/08	1.1	7.81	0	0.00	7.80	1.1	1,969	0.05%
2023/08/04	0.3	7.95	0.7	7.91	8.00	-0.4	2,236	-0.02%
2023/08/02	1.9	7.98	0	0.00	7.92	1.9	2,239	0.08%
2023/08/01	1.3	8.00	0	0.00	8.00	1.3	2,232	0.06%
2023/07/31	1.5	8.08	0	0.00	7.99	1.5	2,237	0.07%
2023/07/28	0.2	8.13	0	0.00	8.04	0.2	2,243	0.01%
2023/07/27	3.2	7.98	0	0.00	8.10	3.2	2,241	0.14%
2023/07/26	1.5	8.08	0	0.00	7.96	1.5	2,235	0.07%
2023/07/25	1.7	8.02	0	0.00	8.01	1.7	2,223	0.08%
2023/07/24	1.5	8.07	0	0.00	8.03	1.5	2,216	0.07%
2023/07/21	0.8	8.26	0	8.40	8.19	0.7	2,199	0.03%
2023/07/20	0.3	8.27	1.2	8.27	8.26	-0.9	2,184	-0.04%
2023/07/19	0.2	8.15	0	0.00	8.12	0.2	2,176	0.01%
2023/07/18	2.1	8.21	0	0.00	8.15	2.1	2,167	0.10%
2023/07/17	0.1	8.35	0	0.00	8.37	0.1	2,141	0.00%
2023/07/14	5.7	8.35	0	0.00	8.28	5.7	2,122	0.27%
2023/07/13	0.4	8.86	0	0.00	8.55	0.4	2,104	0.02%
2023/07/12	1.1	8.99	0	0.00	8.81	1.1	2,090	0.05%
2023/07/11	5.8	9.33	9.4	9.35	9.22	-3.6	2,057	-0.17%
2023/07/10	4.2	9.38	1.4	9.38	9.37	2.8	2,031	0.14%
2023/07/07	3.9	8.84	0	0.00	8.98	3.9	1,971	0.20%
2023/07/06	7.4	9.03	0	0.00	8.98	7.4	1,948	0.38%
2023/07/05	10	9.06	2.5	9.03	9.05	7.5	1,934	0.39%
2023/07/04	0.1	9.20	0	0.00	9.07	0.1	1,913	0.00%
2023/06/30	0	0.00	17	9.17	9.19	-17	1,853	-0.92%
2023/06/29	2.5	9.27	12	9.21	9.16	-9.5	1,829	-0.52%
2023/06/27	0.3	9.05	7.1	9.04	8.98	-6.8	1,742	-0.39%
2023/06/26	18.3	9.30	0.5	9.08	9.03	17.8	1,711	1.04%
2023/06/21	7.6	8.89	5.4	8.81	9.01	2.2	1,634	0.13%
2023/06/20	6.8	8.82	8.8	8.84	8.96	-2	1,547	-0.13%
2023/06/19	0.1	8.42	2	8.42	8.38	-2	1,424	-0.14%
2023/06/16	3	8.45	0.1	8.44	8.41	2.9	1,417	0.20%
2023/06/15	3	8.11	0	0.00	8.24	3	1,390	0.22%
2023/06/14	5.4	8.31	0.8	8.33	8.19	4.6	1,367	0.34%
2023/06/13	3.6	8.37	2	8.30	8.30	1.6	1,366	0.12%
2023/06/12	4.9	8.43	0	0.00	8.44	4.9	1,351	0.36%
2023/06/09	7	8.38	0	0.00	8.41	7	1,334	0.52%
2023/06/08	2.7	8.24	1.3	8.23	8.24	1.4	1,308	0.11%
2023/06/07	0.1	8.28	0.2	8.26	8.22	-0.1	1,302	-0.01%
2023/06/05	3.3	8.19	0.1	8.17	8.27	3.2	1,289	0.25%
2023/06/02	2.2	8.02	0	0.00	8.00	2.2	1,273	0.17%
2023/06/01	1.1	8.08	0	0.00	8.10	1.1	1,253	0.09%
2023/05/31	0.2	8.14	0	0.00	8.07	0.2	1,246	0.01%
2023/05/30	0.4	8.19	1.1	8.15	8.10	-0.8	1,237	-0.06%
2023/05/29	1	8.32	0.2	8.10	8.27	0.8	1,227	0.07%
2023/05/26	3.7	8.02	0.2	8.00	7.99	3.5	1,207	0.29%
2023/05/25	3.5	8.13	7.2	8.29	8.10	-3.7	1,181	-0.31%
2023/05/24	4.4	8.48	7.1	8.47	8.43	-2.7	1,133	-0.24%
2023/05/23	2.5	8.76	2.1	8.78	8.68	0.4	1,103	0.04%
2023/05/22	0.1	8.50	3.9	8.55	8.58	-3.8	1,034	-0.37%
2023/05/19	2.4	8.57	1.4	8.46	8.42	1	1,001	0.10%
2023/05/18	4.2	8.49	2	8.47	8.41	2.2	966	0.22%
2023/05/17	4.2	8.56	13.2	8.52	8.41	-9	937	-0.96%
2023/05/16	1.7	8.71	14.1	8.52	8.45	-12.4	863	-1.43%
2023/05/15	9.3	8.34	3.6	8.17	8.40	5.6	718	0.79%
2023/05/12	4.4	7.81	4	7.73	7.73	0.4	633	0.07%
2023/05/11	4.4	7.81	4	7.73	7.60	0.4	615	0.07%
2023/05/10	3.2	7.92	62.5	8.00	8.08	-59.3	513	-11.55%
2023/05/09	0.8	7.36	5.9	7.36	7.35	-5.1	370	-1.39%
2023/05/08	0.7	7.36	0.5	7.37	7.31	0.2	368	0.05%
2023/05/05	1.1	7.36	1	7.33	7.29	0.1	366	0.03%
2023/05/04	0.1	7.45	0	0.00	7.33	0.1	360	0.01%
2023/05/03	2.7	7.19	0	0.00	7.19	2.7	345	0.79%
2023/05/02	0.5	7.23	0	0.00	7.18	0.5	346	0.16%
2023/04/28	0.2	7.15	0	0.00	7.15	0.2	352	0.06%
2023/04/27	1.2	7.11	0	0.00	7.09	1.2	351	0.34%
2023/04/26	1.1	7.07	0	0.00	7.09	1.1	350	0.32%
2023/04/25	1.3	7.13	0	0.00	7.09	1.3	349	0.38%
2023/04/24	2.2	7.06	0	0.00	7.17	2.2	350	0.63%
2023/04/21	0.2	7.15	0	0.00	7.06	0.2	353	0.05%
2023/04/20	3.5	7.16	0	0.00	7.13	3.5	354	0.99%
2023/04/19	2.3	7.20	0	0.00	7.16	2.3	355	0.65%
2023/04/18	8.1	7.32	2	7.36	7.28	6.1	349	1.74%
2023/04/17	3.6	7.10	0	0.00	7.17	3.6	336	1.08%
2023/04/14	3.1	7.03	0	0.00	7.01	3.1	320	0.98%
2023/04/13	3.1	7.06	0	0.00	7.01	3.1	317	0.99%
2023/04/12	2.3	7.02	0	0.00	7.03	2.3	314	0.73%
2023/04/11	4	7.05	1	7.04	7.00	3	313	0.97%
2023/04/10	4	6.98	0	0.00	6.99	4	317	1.26%
2023/04/07	0.1	7.00	0	0.00	6.95	0.1	332	0.03%
2023/04/06	2	7.00	1	6.97	6.97	1	337	0.28%
2023/03/31	0.2	7.02	0	0.00	6.98	0.2	338	0.07%
2023/03/30	0.4	7.09	0	0.00	6.98	0.4	343	0.12%
2023/03/29	2.6	6.96	0	0.00	6.96	2.6	344	0.77%
2023/03/28	0.3	6.98	0	0.00	6.94	0.3	352	0.09%
2023/03/27	1.4	6.93	0	0.00	6.94	1.4	359	0.39%
2023/03/24	0.1	7.03	0	0.00	6.98	0.1	360	0.03%
2023/03/23	0.7	7.04	0.1	7.03	6.99	0.6	366	0.17%
2023/03/21	0.3	7.02	0	0.00	7.01	0.3	387	0.08%
2023/03/20	0.1	6.99	0.6	7.00	6.97	-0.5	397	-0.12%
2023/03/17	1	6.97	0	0.00	6.97	1	406	0.25%
2023/03/16	3.6	6.91	2	6.97	6.90	1.6	408	0.38%
2023/03/15	2	7.05	0.9	7.05	7.03	1.1	407	0.27%
2023/03/14	1.6	7.07	0	0.00	7.04	1.6	415	0.39%
2023/03/13	0.4	7.09	4	7.06	7.08	-3.6	438	-0.82%
2023/03/10	1.8	7.25	3	7.17	7.15	-1.2	455	-0.26%
2023/03/09	1.6	7.27	0.2	7.30	7.26	1.4	456	0.30%
2023/03/08	6.2	7.22	0	0.00	7.20	6.2	459	1.35%
2023/03/07	0.4	7.26	0	0.00	7.20	0.4	463	0.08%
2023/03/06	4.1	7.22	0	0.00	7.22	4.1	466	0.88%
2023/03/03	0.1	7.20	0	0.00	7.15	0.1	469	0.03%
2023/03/02	2.4	7.16	0	0.00	7.16	2.4	472	0.50%
2023/03/01	1.1	7.18	0	0.00	7.18	1.1	478	0.23%
2023/02/24	0.4	7.24	0	0.00	7.20	0.4	480	0.09%
2023/02/23	3.3	7.23	2	7.21	7.20	1.3	483	0.27%
2023/02/22	0.2	7.19	0.4	7.19	7.18	-0.2	495	-0.05%
2023/02/21	1.5	7.15	4	7.16	7.15	-2.5	579	-0.43%
2023/02/20	2.2	7.12	0	0.00	7.13	2.2	602	0.36%
2023/02/17	2.3	7.10	0	0.00	7.10	2.3	606	0.38%
2023/02/16	0.2	7.16	0	0.00	7.09	0.2	615	0.03%
2023/02/15	2.1	7.11	0	0.00	7.06	2.1	627	0.34%
2023/02/14	1.7	7.11	1	7.13	7.08	0.7	637	0.11%
2023/02/13	0.7	7.12	0	0.00	7.13	0.7	646	0.11%
2023/02/10	2.7	7.11	7	7.11	7.08	-4.3	681	-0.63%
2023/02/09	0.2	7.21	0	0.00	7.21	0.2	697	0.02%
2023/02/08	9	7.24	4.3	7.21	7.18	4.7	703	0.67%
2023/02/07	6.7	7.21	8.8	7.24	7.24	-2.1	708	-0.30%
2023/02/06	1	7.12	0.9	7.15	7.15	0.1	688	0.01%
2023/02/03	0.1	7.16	0	0.00	7.13	0.1	701	0.02%
2023/02/02	0.3	7.20	0	0.00	7.15	0.3	713	0.04%
2023/02/01	1.4	7.14	1.1	7.14	7.11	0.4	720	0.05%
2023/01/31	2	7.12	1	7.10	7.10	1	732	0.14%
2023/01/17	0.1	7.07	0	0.00	7.00	0.1	759	0.02%
2023/01/11	0.1	7.12	0	0.00	7.07	0.1	860	0.01%
2023/01/10	0.3	7.16	0	0.00	7.12	0.3	865	0.03%
2023/01/09	1.2	7.12	1	7.10	7.11	0.2	870	0.02%
2023/01/05	0.2	7.04	0	0.00	7.05	0.2	910	0.02%
2022/12/30	0	7.05	2	7.02	7.02	-2	963	-0.21%
2022/12/29	0	7.02	0	0.00	7.01	0	1,039	0.00%
2022/12/28	0.1	7.09	0	0.00	7.07	0.1	1,064	0.01%
2022/12/27	0.1	7.09	2.1	7.07	7.13	-2	1,078	-0.19%
2022/12/26	0.1	6.99	0	0.00	6.98	0.1	1,072	0.01%
2022/12/23	0	6.93	0	0.00	6.90	0	1,074	0.00%
2022/12/22	0.2	6.92	0	0.00	6.90	0.2	1,082	0.02%
2022/12/21	0.1	6.94	0	0.00	6.85	0.1	1,093	0.00%
2022/12/20	0.4	6.91	0	0.00	6.86	0.4	1,108	0.03%
2022/12/19	0.4	7.04	0	0.00	6.98	0.4	1,122	0.04%
2022/12/16	0.2	7.10	0	0.00	7.04	0.2	1,152	0.02%
2022/12/12	0.2	7.01	3.1	7.15	7.13	-2.9	1,296	-0.23%
2022/12/08	1.7	6.98	0	0.00	6.99	1.7	1,363	0.13%
2022/12/07	0.2	7.01	0	0.00	7.00	0.2	1,381	0.01%
2022/12/06	0.1	7.10	0	0.00	7.03	0.1	1,387	0.01%
2022/12/05	0.1	7.12	5.2	7.13	7.06	-5.1	1,497	-0.34%
2022/12/02	3	7.31	1	7.31	7.21	2	1,475	0.14%
2022/12/01	0.5	7.17	1	7.11	7.10	-0.6	1,454	-0.04%
2022/11/30	1	7.26	1.1	7.17	7.11	-0.1	1,451	-0.01%
2022/11/29	0.1	7.06	0	0.00	7.04	0.1	1,445	0.00%
2022/11/28	0.1	6.91	0.2	6.90	6.92	-0.2	1,445	-0.01%
2022/11/25	2	7.04	1.1	6.97	6.95	1	1,447	0.07%
2022/11/24	0.3	7.05	1	7.03	7.00	-0.7	1,446	-0.05%
2022/11/23	0.1	6.99	3	6.93	6.92	-2.9	1,445	-0.20%
2022/11/22	0.1	6.92	0.2	6.94	6.93	-0.2	1,446	-0.01%
2022/11/21	0.2	6.97	0	0.00	6.91	0.2	1,446	0.01%
2022/11/18	0.2	7.03	0.3	7.08	6.96	-0.1	1,446	-0.01%
2022/11/17	2	7.06	1	7.43	7.13	1	1,431	0.07%
2022/11/16	7.4	6.88	0	0.00	6.81	7.4	1,354	0.55%
2022/11/15	0.1	7.08	0	0.00	7.08	0.1	1,327	0.00%
2022/11/11	1	7.13	0.1	7.14	7.09	0.9	1,312	0.07%
2022/11/10	0.1	7.23	0.1	7.34	7.09	0	1,298	0.00%
2022/11/09	2	7.44	2	7.27	7.23	0	1,288	0.00%
2022/11/08	1	7.37	2.3	7.39	7.38	-1.3	1,279	-0.10%
2022/11/07	0.1	7.24	0.5	7.29	7.29	-0.4	1,243	-0.03%
2022/11/04	0.1	7.07	0	0.00	7.10	0.1	1,223	0.01%
2022/11/03	0.4	7.15	0.1	7.15	7.11	0.3	1,214	0.02%
2022/11/02	0.4	7.33	0	7.32	7.25	0.4	1,202	0.03%
2022/10/31	0	0.00	1	7.20	7.19	-1	1,170	-0.09%
2022/10/28	0.1	7.08	0	0.00	7.05	0.1	1,155	0.01%
2022/10/27	1.1	7.10	1	7.16	7.10	0.1	1,143	0.00%
2022/10/26	0.2	7.14	0	0.00	7.09	0.2	1,126	0.01%
2022/10/25	2	7.40	0	0.00	7.15	2	1,111	0.18%
2022/10/21	0.1	7.17	0	0.00	7.10	0.1	1,055	0.01%
2022/10/20	0.4	7.15	0	0.00	7.16	0.4	1,039	0.04%
2022/10/19	2.2	7.64	2	7.48	7.48	0.2	1,001	0.02%
2022/10/18	1	7.87	4	7.77	7.72	-3	982	-0.31%
2022/10/17	0	7.62	0	0.00	7.67	0	972	0.00%
2022/10/14	1.2	7.55	7.2	7.76	7.75	-6	962	-0.62%
2022/10/13	2.3	7.52	11	7.31	7.25	-8.7	936	-0.93%
2022/10/12	1.1	7.62	1	7.70	7.55	0.1	918	0.01%
2022/10/11	1.4	7.70	1.2	7.48	7.54	0.2	905	0.03%
2022/10/07	2.2	8.07	3	8.08	7.90	-0.8	884	-0.09%
2022/10/06	2	7.98	10.1	8.17	8.02	-8.1	859	-0.94%
2022/10/05	1.2	7.80	6	7.88	7.80	-4.8	784	-0.61%
2022/10/04	2	7.42	4	7.51	7.61	-2	762	-0.26%
2022/10/03	1.1	7.23	10	7.21	7.17	-9	743	-1.20%
2022/09/30	0	7.20	0	0.00	7.28	0	736	0.00%
2022/09/29	1.1	7.30	2	7.31	7.30	-0.9	733	-0.12%
2022/09/28	0.2	7.11	0	0.00	7.08	0.2	725	0.03%
2022/09/27	1.2	7.30	1	7.10	7.31	0.2	713	0.03%
2022/09/26	0.1	7.28	0	0.00	7.18	0.1	699	0.01%
2022/09/23	2.1	7.50	5	7.59	7.32	-2.9	681	-0.43%
2022/09/22	1.4	7.85	1	7.89	7.75	0.4	646	0.06%
2022/09/21	14.2	8.05	5	8.08	8.07	9.2	601	1.53%
2022/09/20	5.4	7.82	3	7.87	7.84	2.4	549	0.43%
2022/09/19	3.7	7.70	2.5	7.68	7.67	1.2	513	0.23%
2022/09/16	10.8	7.52	4.5	7.54	7.50	6.3	475	1.32%
2022/09/15	2.1	7.20	6.7	7.44	7.45	-4.6	453	-1.01%
2022/09/14	1.2	6.94	1	7.09	7.10	0.2	392	0.04%
2022/09/13	0.3	7.02	0	0.00	6.86	0.3	374	0.09%
2022/09/12	0	0.00	4	7.17	7.11	-4	361	-1.11%
2022/09/06	0.2	6.62	0	0.00	6.59	0.2	255	0.08%
2022/09/05	0.2	6.71	0	0.00	6.61	0.2	262	0.09%
2022/09/02	0.1	6.71	0	0.00	6.70	0.1	262	0.03%
2022/09/01	1.3	6.71	1	6.72	6.70	0.3	260	0.10%
2022/08/31	0.5	6.78	0	0.00	6.76	0.5	258	0.21%
2022/08/30	0.3	6.73	0	0.00	6.77	0.3	255	0.12%
2022/08/29	1.4	6.65	1	6.66	6.66	0.4	253	0.15%
2022/08/26	0.6	6.64	0	0.00	6.59	0.6	246	0.26%
2022/08/25	0.3	6.53	5	6.51	6.53	-4.7	243	-1.93%
2022/08/24	2.6	6.49	0	0.00	6.50	2.6	243	1.07%
2022/08/23	1	6.40	1.2	6.44	6.35	-0.2	241	-0.09%
2022/08/22	4.5	6.19	0	0.00	6.19	4.5	234	1.91%
2022/08/19	1	6.22	0	0.00	6.24	1	238	0.42%
2022/08/18	0.5	6.26	0	0.00	6.23	0.5	245	0.20%
2022/08/17	1.6	6.26	1.2	6.26	6.25	0.4	254	0.17%
2022/08/16	0.2	6.27	0	0.00	6.27	0.2	274	0.06%
2022/08/15	1.4	6.22	0.9	6.22	6.22	0.5	336	0.15%
2022/08/12	0.1	6.23	0	0.00	6.21	0.1	380	0.03%
2022/08/11	0.3	6.20	0	0.00	6.15	0.3	377	0.08%
2022/08/10	5.2	6.17	0	0.00	6.15	5.2	377	1.37%
2022/08/09	0.1	6.11	0	0.00	6.09	0.1	376	0.03%
2022/08/08	0.6	6.14	0	0.00	6.10	0.6	377	0.16%
2022/08/04	0.4	6.09	1	6.04	6.08	-0.6	383	-0.16%
2022/08/03	0.5	6.11	0	0.00	6.04	0.5	384	0.14%
2022/08/02	0	6.12	1.5	6.12	6.10	-1.5	389	-0.38%
2022/07/29	0.2	6.15	0	0.00	6.11	0.2	398	0.04%
2022/07/28	1.3	6.13	0	0.00	6.12	1.3	398	0.31%
2022/07/27	0.4	6.12	0	0.00	6.12	0.4	398	0.10%
2022/07/26	0.2	6.16	0	0.00	6.18	0.2	398	0.06%
2022/07/25	2.3	6.10	0	0.00	6.09	2.3	397	0.57%
2022/07/22	0.3	6.11	0	0.00	6.08	0.3	399	0.07%
2022/07/21	1.2	6.08	0	0.00	6.09	1.2	404	0.29%
2022/07/20	1.2	6.09	0	0.00	6.04	1.2	407	0.30%
2022/07/19	1.3	6.07	0	0.00	6.06	1.3	407	0.32%
2022/07/18	0.3	6.10	0	0.00	6.05	0.3	407	0.06%
2022/07/15	3.4	6.03	0	0.00	6.02	3.4	406	0.85%
2022/07/14	0.3	6.10	0	0.00	6.06	0.3	407	0.07%
2022/07/13	0.1	6.05	0	0.00	6.00	0.1	407	0.01%
2022/07/12	3	5.96	0	0.00	5.91	3	409	0.74%
2022/07/11	1.2	6.05	0	0.00	6.02	1.2	405	0.28%
2022/07/08	0.1	6.11	0	0.00	6.05	0.1	406	0.02%
2022/07/07	0.2	6.11	0	0.00	6.05	0.2	406	0.04%
2022/07/06	0.2	6.14	0	0.00	6.07	0.2	402	0.04%
2022/07/05	0.3	6.17	0	0.00	6.19	0.3	406	0.07%
2022/07/04	0.5	6.16	0	0.00	6.13	0.5	403	0.12%
2022/07/01	1.2	6.16	0	0.00	6.11	1.2	404	0.30%
2022/06/30	1.3	6.26	0	0.00	6.22	1.3	405	0.31%
2022/06/29	2	6.35	0	0.00	6.37	2	403	0.50%
2022/06/28	1	6.44	0	0.00	6.42	1	406	0.25%
2022/06/23	1.1	6.33	0	0.00	6.30	1.1	406	0.27%
2022/06/22	2.1	6.34	0.2	6.38	6.30	1.9	405	0.46%
2022/06/21	0.4	6.42	0	0.00	6.44	0.4	405	0.10%
2022/06/20	4.8	6.36	3	6.38	6.28	1.8	406	0.45%
2022/06/17	0.7	6.50	0	0.00	6.43	0.7	406	0.17%
2022/06/16	0.1	6.64	0	0.00	6.51	0.1	405	0.02%
2022/06/15	0.4	6.63	0	0.00	6.64	0.4	400	0.09%
2022/06/14	1.9	6.55	0	0.00	6.54	1.9	396	0.47%
2022/06/13	4.4	6.70	0	0.00	6.66	4.4	387	1.13%
2022/06/10	0.5	6.87	0	0.00	6.82	0.5	383	0.12%
2022/06/09	1	6.91	0.5	6.91	6.87	0.5	379	0.14%
2022/06/08	1.2	6.81	0.8	6.81	6.77	0.4	374	0.11%
2022/06/07	1.3	6.85	0.5	6.86	6.76	0.8	375	0.22%
2022/06/06	1	6.86	0	0.00	6.84	1	375	0.27%
2022/06/02	0.1	6.90	0	0.00	6.87	0.1	377	0.03%
2022/06/01	1.8	6.96	0	0.00	6.90	1.8	382	0.48%
2022/05/31	1.3	6.88	0	0.00	6.87	1.3	380	0.34%
2022/05/30	0.4	6.86	0	0.00	6.90	0.4	378	0.10%
2022/05/27	2.1	6.84	0	0.00	6.80	2.1	375	0.56%
2022/05/26	2.2	6.90	0	0.00	6.84	2.2	374	0.58%
2022/05/25	0.3	6.76	0	0.00	6.82	0.3	368	0.08%
2022/05/24	0.2	6.85	0	0.00	6.79	0.2	364	0.05%
2022/05/23	1.3	7.16	0	0.00	7.00	1.3	345	0.38%
2022/05/19	0.8	6.15	0	0.00	6.10	0.8	243	0.33%
2022/05/18	0.3	6.13	0	0.00	6.13	0.3	245	0.12%
2022/05/13	2.1	6.04	0	0.00	6.06	2.1	245	0.86%
2022/05/12	2.1	6.01	0	0.00	5.95	2.1	245	0.83%
2022/05/11	2.7	6.09	0	0.00	6.09	2.7	241	1.12%
2022/05/10	4.2	6.07	0	0.00	6.07	4.2	242	1.73%
2022/05/09	3.3	6.26	0	0.00	6.12	3.3	239	1.40%
2022/05/06	4	6.44	0	0.00	6.41	4	231	1.71%
2022/05/04	5.1	6.48	0	0.00	6.44	5.1	235	2.19%
2022/05/03	1.1	6.51	1	6.48	6.48	0.1	242	0.03%
2022/04/29	1.3	6.51	0	0.00	6.50	1.3	246	0.51%
2022/04/28	1.5	6.52	0	0.00	6.50	1.5	253	0.60%
2022/04/27	0.4	6.51	0	0.00	6.49	0.4	253	0.15%
2022/04/26	1.7	6.62	0	0.00	6.59	1.7	248	0.68%
2022/04/25	2.8	6.65	2	6.62	6.61	0.8	249	0.31%
2022/04/22	2.3	6.71	0	0.00	6.70	2.3	250	0.92%
2022/04/21	0.3	6.71	0	0.00	6.71	0.3	257	0.12%
2022/04/20	0	0.00	0.2	6.74	6.71	-0.2	260	-0.08%
2022/04/19	0	0.00	0.5	6.70	6.68	-0.5	264	-0.19%
2022/04/18	0.2	6.68	0.2	6.76	6.64	0	273	0.00%
2022/04/15	1.2	6.79	0	0.00	6.75	1.2	273	0.44%
2022/04/14	0.1	6.89	0	0.00	6.83	0.1	285	0.03%
2022/04/13	0.6	6.90	0	0.00	6.89	0.6	286	0.21%
2022/04/12	0.2	6.89	0	0.00	6.85	0.2	288	0.07%
2022/04/08	0.1	6.75	0	0.00	6.79	0.1	291	0.02%
2022/04/07	0.2	6.71	0	0.00	6.74	0.2	296	0.07%
2022/04/06	0.2	6.80	0	0.00	6.77	0.2	298	0.05%
2022/04/01	0.7	6.78	0	0.00	6.77	0.7	299	0.24%
2022/03/31	3.3	6.79	0	0.00	6.75	3.3	302	1.10%
2022/03/30	0.5	6.88	0.5	6.90	6.83	0	301	-0.01%
2022/03/29	2.2	6.89	0	0.00	6.86	2.2	301	0.72%
2022/03/28	1.1	6.88	0.2	6.88	6.88	0.9	309	0.30%
2022/03/24	2.1	6.94	0	6.93	6.86	2.1	307	0.69%
2022/03/23	0	0.00	0.4	6.96	6.93	-0.4	307	-0.14%
2022/03/22	0.6	6.91	0	0.00	6.88	0.6	305	0.19%
2022/03/21	0.1	6.87	0	0.00	6.85	0.1	306	0.04%
2022/03/18	0.5	6.80	0	0.00	6.76	0.5	305	0.16%
2022/03/17	1.1	6.78	0	0.00	6.75	1.1	308	0.35%
2022/03/16	2.2	6.64	0	0.00	6.70	2.2	309	0.72%
2022/03/15	1.5	6.63	0	0.00	6.62	1.5	310	0.47%
2022/03/14	0	6.70	0	0.00	6.67	0	315	0.01%
2022/03/11	1.4	6.63	0.2	6.71	6.65	1.2	317	0.37%
2022/03/10	7.7	6.74	0	0.00	6.71	7.7	317	2.42%
2022/03/09	2.1	6.68	0.4	6.71	6.70	1.7	317	0.54%
2022/03/08	6.4	6.67	0	0.00	6.57	6.4	318	2.02%
2022/03/07	7.5	6.72	0	0.00	6.74	7.5	318	2.35%
2022/03/04	2.4	6.84	0	0.00	6.84	2.4	317	0.75%
2022/03/03	2.1	6.90	0	0.00	6.90	2.1	324	0.66%
2022/03/02	0.2	6.94	0	0.00	6.89	0.2	341	0.06%
2022/03/01	1.2	6.80	0	0.00	6.90	1.2	344	0.33%
2022/02/25	6	6.91	0	0.00	6.89	6	344	1.75%
2022/02/24	3.9	6.91	3.7	6.88	6.86	0.3	352	0.08%
2022/02/23	4.1	6.98	0	0.00	6.97	4.1	354	1.17%
2022/02/22	3.1	6.99	0.5	7.02	6.97	2.6	358	0.73%
2022/02/21	1	7.10	0.1	7.08	7.04	0.9	361	0.25%
2022/02/18	0.1	7.05	0.9	7.05	7.05	-0.8	366	-0.21%
2022/02/17	2.8	7.02	1	7.02	7.00	1.8	367	0.50%
2022/02/16	0.2	7.08	0	0.00	7.05	0.2	372	0.04%
2022/02/15	0.4	7.06	0	0.00	7.01	0.4	375	0.12%
2022/02/14	2.8	7.02	0	0.00	7.01	2.8	380	0.73%
2022/02/11	0	7.10	0	0.00	7.08	0	396	0.00%
2022/02/10	1.3	7.06	0	0.00	7.04	1.3	403	0.33%
2022/02/09	0.2	7.10	0	0.00	7.08	0.2	405	0.04%
2022/02/08	0.1	7.10	0	0.00	7.08	0.1	410	0.02%
2022/02/07	0.1	7.06	0	0.00	7.02	0.1	417	0.02%
2022/01/26	1.4	6.89	0	0.00	6.94	1.4	417	0.33%
2022/01/25	4.6	6.88	0	0.00	6.81	4.6	426	1.07%
2022/01/24	2	6.96	1	6.93	6.97	1	424	0.23%
2022/01/21	4	7.03	0	0.00	7.00	4	427	0.93%
2022/01/20	0.9	7.10	0	0.00	7.06	0.9	424	0.22%
2022/01/19	2.8	7.07	0	0.00	7.06	2.8	432	0.65%
2022/01/18	0.6	7.11	0	0.00	7.08	0.6	437	0.13%
2022/01/17	1.2	7.08	0.1	7.07	7.07	1.1	447	0.26%
2022/01/14	2.3	7.11	0	0.00	7.07	2.3	448	0.52%
2022/01/13	0.9	7.21	0	0.00	7.16	0.9	448	0.19%
2022/01/12	2.2	7.20	0	0.00	7.20	2.2	460	0.48%
2022/01/11	0.5	7.29	0	0.00	7.23	0.5	676	0.07%
2022/01/10	0.2	7.39	0	0.00	7.34	0.2	683	0.03%
2022/01/07	0.7	7.42	9.3	7.32	7.32	-8.6	684	-1.26%
2022/01/06	2.4	7.32	0	0.00	7.27	2.4	674	0.35%
2022/01/05	0.7	7.32	0	0.00	7.29	0.7	676	0.10%
2022/01/04	2.6	7.31	1	7.27	7.31	1.6	679	0.24%
2022/01/03	0.9	7.30	0	0.00	7.28	0.9	678	0.14%
2021/12/30	2.3	7.34	1	7.29	7.30	1.3	681	0.19%
2021/12/29	0.7	7.33	1	7.30	7.33	-0.3	680	-0.04%
2021/12/28	1.6	7.29	0.1	7.30	7.27	1.5	684	0.22%
2021/12/27	0.6	7.29	0	0.00	7.28	0.6	687	0.08%
2021/12/23	1.2	7.24	0	0.00	7.25	1.2	703	0.17%
2021/12/22	0	7.18	0	0.00	7.23	0	716	0.01%
2021/12/21	1.3	7.15	0.1	7.19	7.13	1.2	715	0.16%
2021/12/20	1.2	7.12	0	0.00	7.13	1.2	732	0.17%
2021/12/17	1.1	7.16	0.1	7.18	7.13	1	744	0.14%
2021/12/16	6.3	7.19	8	7.13	7.16	-1.7	750	-0.23%
2021/12/15	0.9	7.18	0.5	7.18	7.13	0.4	761	0.06%
2021/12/14	2.4	7.16	0	0.00	7.12	2.4	902	0.26%
2021/12/13	3.1	7.17	1.1	7.18	7.16	2	908	0.22%
2021/12/10	0.5	7.17	0	0.00	7.13	0.5	909	0.06%
2021/12/09	0.8	7.20	0	0.00	7.19	0.8	909	0.09%
2021/12/08	1.4	7.21	4	7.17	7.18	-2.6	910	-0.29%
2021/12/07	0.2	7.16	6.2	7.15	7.12	-6	908	-0.66%
2021/12/06	1.4	7.11	0	0.00	7.14	1.4	907	0.16%
2021/12/03	0.3	7.14	0	0.00	7.12	0.3	914	0.03%
2021/12/02	1.4	7.12	0.1	7.13	7.08	1.3	915	0.14%
2021/12/01	2.1	7.16	0.1	7.19	7.14	2	916	0.22%
2021/11/30	2.1	7.07	0	0.00	7.05	2.1	917	0.23%
2021/11/29	4.2	7.02	0	0.00	7.03	4.2	920	0.45%
2021/11/26	3.2	7.16	0	0.00	7.12	3.2	910	0.35%
2021/11/25	0.4	7.31	0	0.00	7.25	0.4	897	0.04%
2021/11/24	1.2	7.31	0	0.00	7.29	1.2	896	0.14%
2021/11/23	2	7.28	0	0.00	7.27	2	899	0.22%
2021/11/22	5.4	7.29	0	0.00	7.26	5.4	897	0.60%
2021/11/19	4.1	7.29	0.1	7.32	7.31	4	896	0.44%
2021/11/18	1.3	7.24	0	0.00	7.30	1.3	895	0.14%
2021/11/17	3.6	7.29	0	0.00	7.26	3.6	891	0.40%
2021/11/16	3.9	7.29	0	0.00	7.28	3.9	894	0.44%
2021/11/15	10.3	7.29	0	0.00	7.27	10.3	910	1.13%
2021/11/12	2.1	7.35	0	0.00	7.39	2.1	912	0.22%
2021/11/11	1.4	7.43	0	0.00	7.42	1.4	920	0.15%
2021/11/10	2.2	7.45	1	7.48	7.42	1.2	929	0.13%
2021/11/09	0.7	7.31	0.1	7.33	7.25	0.6	917	0.07%
2021/11/08	0.5	7.32	0	0.00	7.26	0.5	918	0.05%
2021/11/05	5.1	7.30	0	0.00	7.28	5.1	928	0.55%
2021/11/04	0.3	7.45	0	0.00	7.32	0.3	938	0.03%
2021/11/03	0.2	7.29	0.8	7.30	7.32	-0.7	943	-0.07%
2021/11/02	2.3	7.29	0	0.00	7.23	2.3	953	0.24%
2021/11/01	4	7.34	1	7.40	7.34	3	952	0.32%
2021/10/29	3.2	7.31	0.1	7.36	7.31	3.1	959	0.33%
2021/10/28	1.2	7.41	0	0.00	7.36	1.2	959	0.12%
2021/10/27	1.2	7.35	4	7.41	7.36	-2.8	965	-0.29%
2021/10/26	0	0.00	0.7	7.50	7.43	-0.7	967	-0.07%
2021/10/25	0	0.00	0.2	7.43	7.47	-0.2	972	-0.02%
2021/10/21	1.2	7.51	0.3	7.47	7.43	0.9	981	0.10%
2021/10/19	0	0.00	23.2	7.67	7.55	-23.2	987	-2.35%
2021/10/15	0	7.13	0	0.00	7.10	0	801	0.00%
2021/10/14	0.4	7.11	0	0.00	7.03	0.4	816	0.05%
2021/10/12	1.3	7.14	0	0.00	7.11	1.3	836	0.16%
2021/10/08	1.2	7.26	0.5	7.26	7.21	0.7	856	0.08%
2021/10/07	0.2	7.19	0	0.00	7.17	0.2	864	0.02%
2021/10/06	0.2	7.10	0	0.00	7.00	0.2	876	0.02%
2021/10/05	0.5	7.06	0	0.00	7.08	0.5	883	0.06%
2021/10/04	0.6	7.08	0	0.00	6.96	0.6	891	0.07%
2021/10/01	0.7	7.19	0	7.19	7.10	0.6	895	0.07%
2021/09/30	0.1	7.45	0	0.00	7.36	0.1	906	0.01%
2021/09/29	0.2	7.44	0	0.00	7.28	0.2	923	0.03%
2021/09/28	0.4	7.40	0	0.00	7.30	0.4	938	0.04%
2021/09/27	2.4	7.48	1	7.44	7.39	1.4	1,023	0.14%
2021/09/24	6.9	7.29	0	0.00	7.29	6.9	1,081	0.64%
2021/09/23	2.3	7.10	0	0.00	7.06	2.3	1,080	0.21%
2021/09/22	2.7	7.12	0	0.00	7.04	2.7	1,084	0.25%
2021/09/17	9.3	7.60	7	7.46	7.28	2.3	1,086	0.21%
2021/09/16	0.2	7.12	0	0.00	7.12	0.2	960	0.02%
2021/09/15	0.2	7.13	0	0.00	7.12	0.2	983	0.02%
2021/09/14	0.6	7.10	1	7.08	7.09	-0.4	1,020	-0.04%
2021/09/13	0.2	7.06	0.2	7.05	7.00	0	1,031	0.00%
2021/09/10	5.2	7.01	0	0.00	7.03	5.2	1,045	0.49%
2021/09/09	1.4	6.87	0	0.00	6.85	1.4	1,053	0.13%
2021/09/08	6.8	6.91	0	0.00	6.84	6.8	1,073	0.63%
2021/09/07	0.2	7.04	0	0.00	6.99	0.2	1,079	0.02%
2021/09/06	1.2	7.01	0	0.00	6.97	1.2	1,084	0.11%
2021/09/03	0.5	7.09	0	0.00	7.05	0.5	1,083	0.04%
2021/09/02	1.5	7.05	0.3	7.05	7.00	1.2	1,088	0.11%
2021/09/01	2	7.13	0.2	7.19	7.13	1.8	1,090	0.17%
2021/08/31	0.3	7.13	0	0.00	7.14	0.3	1,097	0.03%
2021/08/30	0.4	7.20	0	0.00	7.17	0.4	1,104	0.03%
2021/08/27	0.2	7.23	0	0.00	7.15	0.2	1,117	0.01%
2021/08/26	0.1	7.28	0	0.00	7.13	0.1	1,135	0.01%
2021/08/25	1.2	7.17	0	0.00	7.18	1.2	1,173	0.10%
2021/08/24	0.6	7.12	0.6	7.10	7.08	0	1,193	0.00%
2021/08/23	0.2	7.06	0	0.00	7.07	0.2	1,215	0.01%
2021/08/20	7.3	6.87	3	6.87	6.82	4.3	1,228	0.35%
2021/08/19	6.3	6.98	0.3	7.00	6.87	6	1,233	0.49%
2021/08/18	1	7.21	0.2	7.20	7.15	0.8	1,237	0.07%
2021/08/17	5.8	7.06	1	7.05	7.00	4.8	1,254	0.38%
2021/08/16	1.7	7.17	1	7.13	7.09	0.7	1,255	0.06%
2021/08/13	1.2	7.42	0	0.00	7.36	1.2	1,254	0.10%
2021/08/12	0.1	7.51	0	0.00	7.43	0.1	1,271	0.00%
2021/08/11	1.4	7.55	1	7.56	7.42	0.4	1,285	0.03%
2021/08/10	0.5	7.65	0	0.00	7.54	0.5	1,302	0.03%
2021/08/09	5.6	7.70	0	0.00	7.65	5.6	1,342	0.42%
2021/08/06	4.7	7.80	0	0.00	7.78	4.7	1,370	0.35%
2021/08/05	2.3	7.81	0	0.00	7.80	2.3	1,429	0.16%
2021/08/04	7.7	7.89	0	0.00	7.88	7.7	1,513	0.51%
2021/08/03	0.3	7.97	0	0.00	7.91	0.3	1,552	0.02%
2021/07/30	1.1	8.02	0	0.00	7.93	1.1	1,606	0.07%
2021/07/29	0.2	8.08	1.2	8.03	8.09	-1	1,649	-0.06%
2021/07/28	3.4	7.82	4	7.87	7.88	-0.6	1,719	-0.03%
2021/07/27	0.2	8.14	0.2	8.10	8.02	0	1,797	0.00%
2021/07/26	1.6	8.10	0	0.00	8.05	1.6	1,881	0.08%
2021/07/23	0.2	8.15	0	0.00	8.12	0.2	1,961	0.01%
2021/07/22	1	8.19	1.2	7.93	8.04	-0.2	2,058	-0.01%
2021/07/21	11.2	7.94	0	0.00	7.87	11.2	2,117	0.53%
2021/07/20	0.4	8.21	0	0.00	8.09	0.4	2,112	0.02%
2021/07/19	1.2	8.20	0	0.00	8.23	1.2	2,149	0.06%
2021/07/16	0.2	8.37	0	0.00	8.36	0.2	2,239	0.01%
2021/07/15	0.6	8.33	13	8.39	8.37	-12.5	2,287	-0.54%
2021/07/14	0.5	8.12	0	0.00	8.04	0.5	2,310	0.02%
2021/07/13	2.4	8.15	0	0.00	8.13	2.4	2,381	0.10%
2021/07/12	1	8.29	0	0.00	8.28	1	2,420	0.04%
2021/07/09	0.3	8.41	3	8.34	8.27	-2.7	2,481	-0.11%
2021/07/08	2	8.40	1	8.41	8.42	1	2,492	0.04%
2021/07/07	4.6	8.48	0	0.00	8.42	4.6	2,516	0.18%
2021/07/06	0.9	8.49	0	0.00	8.52	0.9	2,532	0.03%
2021/07/05	1.6	8.31	0.1	8.52	8.45	1.5	2,529	0.06%
2021/07/02	12.5	8.21	4.1	8.82	8.12	8.4	2,520	0.33%
2021/07/01	4.8	8.61	5.4	8.62	8.55	-0.6	2,447	-0.02%
2021/06/30	0.5	8.10	1	8.12	8.10	-0.5	2,395	-0.02%
2021/06/29	2.3	8.02	0	0.00	7.98	2.3	2,401	0.10%
2021/06/28	3.9	7.96	0	0.00	8.05	3.9	2,403	0.16%
2021/06/25	0.3	8.15	2	8.14	8.03	-1.7	2,406	-0.07%
2021/06/24	6.3	8.12	1	8.11	8.11	5.3	2,412	0.22%
2021/06/23	2.3	7.98	3.1	7.95	8.00	-0.7	2,409	-0.03%
2021/06/22	6.3	7.66	0	0.00	7.62	6.3	2,433	0.26%
2021/06/21	7.3	7.55	0	0.00	7.60	7.3	2,519	0.29%
2021/06/18	1.4	7.72	0	0.00	7.70	1.4	2,670	0.05%
2021/06/17	2.7	7.75	0.1	7.75	7.76	2.6	2,692	0.10%
2021/06/16	1.1	7.83	0.1	7.87	7.84	1	2,697	0.04%
2021/06/15	1	7.82	0	0.00	7.81	1	2,708	0.04%
2021/06/11	1.4	7.89	0	0.00	7.88	1.4	2,725	0.05%
2021/06/10	1.2	7.92	0	0.00	7.88	1.2	2,773	0.04%
2021/06/09	1	7.93	0	0.00	7.91	1	2,806	0.04%
2021/06/08	1.2	8.04	10	8.01	8.02	-8.8	2,810	-0.31%
2021/06/07	0.5	8.11	0	0.00	8.02	0.5	2,816	0.02%
2021/06/04	0.2	8.20	0	0.00	8.15	0.2	2,870	0.01%
2021/06/03	0.2	8.20	0	0.00	8.24	0.2	2,872	0.01%
2021/06/02	0.4	7.92	2	7.93	8.03	-1.6	2,885	-0.06%
2021/06/01	5.1	7.65	3	7.66	7.65	2.1	2,921	0.07%
2021/05/31	2.1	7.81	1	7.91	7.62	1.1	3,302	0.03%
2021/05/28	0.1	7.85	0	0.00	7.73	0.1	3,292	0.00%
2021/05/27	0.4	7.74	0.1	7.67	7.75	0.3	3,306	0.01%
2021/05/26	2.6	7.78	1	7.79	7.80	1.6	3,323	0.05%
2021/05/25	1	7.68	0.1	7.66	7.65	0.9	3,332	0.03%
2021/05/24	1.4	7.48	0	0.00	7.50	1.4	3,351	0.04%
2021/05/21	4.1	7.45	0	0.00	7.45	4.1	3,383	0.12%
2021/05/20	1	7.30	1	7.39	7.35	0	3,413	0.00%
2021/05/19	1	7.26	0	0.00	7.33	1	3,415	0.03%
2021/05/18	6.9	6.98	7	6.53	7.06	-0.2	3,444	0.00%
2021/05/17	10	6.49	1	6.52	6.42	9	3,440	0.26%
2021/05/14	1.5	7.20	0	0.00	7.12	1.5	3,430	0.04%
2021/05/13	11.3	7.16	0	0.00	7.07	11.3	3,402	0.33%
2021/05/12	25.4	7.74	1.2	7.78	7.66	24.2	3,362	0.72%
2021/05/11	3.5	8.58	1.1	8.88	8.48	2.4	3,288	0.07%
2021/05/10	1.1	8.99	5	8.86	9.00	-3.9	3,258	-0.12%
2021/05/07	0.1	8.81	3	8.88	8.76	-2.9	3,233	-0.09%
2021/05/06	5.5	8.83	0	0.00	8.79	5.5	3,239	0.17%
2021/05/05	1.1	9.01	6	8.99	8.79	-4.9	3,212	-0.15%
2021/05/04	7.5	8.38	2.5	8.32	8.30	5	3,149	0.16%
2021/05/03	1.1	8.95	3.5	9.05	8.93	-2.4	3,082	-0.08%
2021/04/29	2.4	9.03	2.7	9.12	8.89	-0.3	3,014	-0.01%
2021/04/28	10.6	9.07	8	8.99	8.90	2.6	2,986	0.09%
2021/04/27	13	8.91	147	8.99	8.90	-134	2,902	-4.62%	大賣/鉅額交易
2021/04/26	1.1	8.70	0	0.00	8.69	1.1	2,857	0.04%
2021/04/23	5	8.53	1	8.65	8.62	4	2,867	0.14%
2021/04/22	9.5	8.60	13	8.76	8.38	-3.5	2,861	-0.12%
2021/04/21	2	8.71	8	8.85	8.84	-6	2,777	-0.22%
2021/04/20	2.3	8.59	0.2	8.60	8.60	2.1	2,737	0.08%
2021/04/19	0.8	8.59	1	8.65	8.66	-0.2	2,719	-0.01%
2021/04/16	3.2	8.36	0.3	8.39	8.35	2.9	2,654	0.11%
2021/04/15	0.5	8.27	1.1	8.29	8.21	-0.7	2,624	-0.03%
2021/04/14	1.4	7.89	0	0.00	7.84	1.4	2,578	0.06%
2021/04/13	1.4	8.04	0	0.00	7.99	1.4	2,620	0.05%
2021/04/12	1.7	7.91	2	7.96	8.12	-0.3	2,634	-0.01%
2021/04/09	5.5	7.85	0.1	7.94	7.80	5.4	2,670	0.20%
2021/04/08	7.1	7.87	0	0.00	7.85	7.1	2,699	0.26%
2021/04/07	1	7.77	2.1	7.80	7.87	-1.1	2,717	-0.04%
2021/04/06	1.4	7.82	0	0.00	7.72	1.4	2,769	0.05%
2021/04/01	0.1	8.00	0	0.00	7.75	0.1	2,808	0.00%
2021/03/31	1.2	7.88	0	0.00	7.83	1.2	2,844	0.04%
2021/03/30	1.6	7.92	0	0.00	7.87	1.6	2,883	0.05%
2021/03/29	1.2	7.96	6	7.93	7.98	-4.8	2,905	-0.17%
2021/03/26	0.2	7.85	3	7.78	7.94	-2.9	3,021	-0.09%
2021/03/25	11.2	7.83	3	7.85	7.72	8.2	3,060	0.27%
2021/03/24	15.5	7.84	0	0.00	7.95	15.5	3,047	0.51%
2021/03/23	177.1	8.56	9.5	8.44	8.18	167.6	2,991	5.60%	大買/鉅額交易
2021/03/22	1.1	9.13	12.1	9.03	9.08	-11	2,867	-0.39%
2021/03/19	0.1	9.02	1	9.07	8.95	-0.9	2,883	-0.03%
2021/03/18	3.1	9.02	0	0.00	9.02	3.1	2,920	0.10%
2021/03/17	0.1	9.10	3.1	9.02	9.01	-3	2,983	-0.10%
2021/03/16	13.2	9.18	0.3	9.18	9.15	12.8	3,159	0.41%
2021/03/15	1	9.01	3	9.07	9.13	-2	3,468	-0.06%
2021/03/12	0.1	8.96	3	8.97	8.95	-2.9	3,514	-0.08%
2021/03/11	0.1	8.99	0	0.00	8.91	0.1	3,671	0.00%
2021/03/10	4.1	9.01	4	9.05	8.85	0.1	4,074	0.00%
2021/03/09	0.1	8.80	0	0.00	8.75	0.1	5,435	0.00%
2021/03/08	7.2	9.02	7	8.90	8.77	0.2	5,510	0.00%
2021/03/05	0.1	8.91	0	0.00	8.90	0.1	5,524	0.00%
2021/03/04	30.2	9.24	128	9.12	9.28	-97.9	5,584	-1.75%	大賣/
2021/03/03	0	0.00	1	9.00	8.99	-1	5,228	-0.02%
2021/03/02	4.3	9.04	0	0.00	8.86	4.3	5,249	0.08%
2021/02/26	0	0.00	0.2	8.98	8.95	-0.2	5,259	0.00%
2021/02/25	1.4	9.01	5	8.96	8.97	-3.7	5,260	-0.07%
2021/02/24	14.2	8.98	10.1	8.88	8.88	4.1	5,274	0.08%
2021/02/23	0.1	9.05	6	9.11	9.07	-5.9	5,570	-0.11%
2021/02/22	6	9.00	6	9.03	8.92	0	5,617	0.00%
2021/02/19	0.2	8.85	0	0.00	8.74	0.2	5,588	0.00%
2021/02/18	13.1	8.75	13	8.81	8.75	0.1	5,596	0.00%
2021/02/17	5.2	8.58	5.1	8.46	8.46	0.1	5,569	0.00%
2021/02/05	7.3	8.40	7	8.43	8.60	0.3	5,575	0.00%
2021/02/04	10.2	8.27	9.2	8.30	8.27	1	5,657	0.02%
2021/02/03	10.1	8.26	5.1	8.40	8.25	5	5,735	0.09%
2021/02/02	5.3	8.14	6.1	8.19	8.16	-0.8	5,739	-0.01%
2021/02/01	2.1	8.04	2	8.07	8.05	0.1	5,746	0.00%
2021/01/29	0.1	8.25	0.2	8.25	8.03	-0.1	5,749	0.00%
2021/01/28	1	8.25	30.3	8.24	8.24	-29.3	5,753	-0.51%
2021/01/27	25.1	8.15	2	8.24	8.22	23.1	5,746	0.40%
2021/01/26	11	8.16	10.2	8.13	8.06	0.8	5,756	0.01%
2021/01/25	0.3	8.23	7	8.10	8.16	-6.8	5,777	-0.12%
2021/01/22	107.3	7.89	14.3	7.94	7.91	93	5,799	1.60%	大買/
2021/01/21	13.2	8.18	9	8.18	7.88	4.2	6,110	0.07%
2021/01/20	9.2	8.28	3.1	8.27	8.11	6.1	6,103	0.10%
2021/01/19	3	8.44	2	8.46	8.51	1	6,116	0.02%
2021/01/18	2.8	8.36	0	0.00	8.28	2.8	6,138	0.05%
2021/01/15	1.1	8.52	6	8.60	8.51	-4.9	6,128	-0.08%
2021/01/14	1.2	8.91	0	8.93	8.85	1.1	6,113	0.02%
2021/01/13	0	0.00	19	8.91	8.92	-19	6,147	-0.31%
2021/01/12	6	8.96	6	8.97	8.93	0	6,201	0.00%
2021/01/11	3.2	8.91	3	8.96	8.93	0.2	6,221	0.00%
2021/01/08	1.4	8.83	0	0.00	8.82	1.4	6,333	0.02%
2021/01/07	0.1	9.00	0	8.99	8.92	0.1	6,602	0.00%
2021/01/06	18.1	9.06	15	9.10	8.89	3.1	6,645	0.05%
2021/01/05	1.2	9.10	1	9.18	9.11	0.2	6,618	0.00%
2021/01/04	0	0.00	30	9.43	9.20	-30	6,625	-0.45%
2020/12/31	6	9.22	48.6	9.23	9.22	-42.6	6,576	-0.65%
2020/12/30	0	0.00	0.1	9.17	9.15	-0.1	6,574	0.00%
2020/12/29	5	9.22	4.4	9.34	9.11	0.6	6,578	0.01%
2020/12/28	3	9.22	7	9.26	9.19	-4	6,551	-0.06%
2020/12/25	0.1	9.09	0	0.00	9.09	0.1	6,603	0.00%
2020/12/24	11	9.25	5	9.31	9.19	6	6,606	0.09%
2020/12/23	0	0.00	8	9.10	9.12	-8	6,635	-0.12%
2020/12/22	0	0.00	7	9.12	8.97	-7	6,739	-0.10%
2020/12/21	10.9	9.13	8	8.63	8.97	2.9	7,454	0.04%
2020/12/18	0	0.00	0.6	8.98	8.83	-0.6	7,446	-0.01%
2020/12/17	0	0.00	0.2	9.05	8.98	-0.2	7,585	0.00%
2020/12/16	1.1	9.09	1	9.14	9.07	0.1	7,741	0.00%
2020/12/15	5	9.14	5	9.01	8.94	0	7,824	0.00%
2020/12/14	5.2	9.13	0	0.00	9.06	5.2	7,871	0.07%
2020/12/11	2.1	9.00	8.3	9.00	9.02	-6.2	7,836	-0.08%
2020/12/10	10.2	9.46	12	9.40	9.26	-1.8	7,764	-0.02%
2020/12/09	9	9.19	243	9.38	9.32	-234	7,598	-3.08%	大賣/鉅額交易
2020/12/08	151.1	8.53	41	8.55	8.58	110.1	7,273	1.51%	大買/鉅額交易
2020/12/07	29.9	8.47	39	8.51	8.43	-9.1	7,224	-0.13%
2020/12/04	26.1	9.13	38	9.10	8.80	-11.9	7,083	-0.17%
2020/12/03	74.7	10.26	74.2	10.53	9.63	0.5	6,720	0.01%
2020/12/02	0	0.00	2.3	10.70	10.70	-2.3	5,417	-0.04%
2020/12/01	0	0.00	11.5	9.74	9.74	-11.5	5,380	-0.21%
2020/11/30	25.3	8.19	74.5	8.70	8.86	-49.2	5,423	-0.91%
2020/11/27	0.1	8.04	1	8.06	8.06	-1	5,443	-0.02%
2020/11/26	16.5	8.06	7.6	8.05	8.05	8.8	5,405	0.16%
2020/11/25	10.1	8.08	10.8	8.00	7.98	-0.7	5,387	-0.01%
2020/11/24	0	0.00	16.2	7.97	7.97	-16.2	5,359	-0.30%
2020/11/23	15.2	8.09	15	8.06	8.04	0.2	5,356	0.00%
2020/11/20	36.1	8.40	26.4	8.02	7.97	9.8	5,364	0.18%
2020/11/19	16.4	7.71	11.2	8.12	8.16	5.2	5,044	0.10%
2020/11/18	1	7.43	7	7.44	7.42	-6	5,005	-0.12%
2020/11/17	1.1	7.45	0	0.00	7.40	1.1	5,110	0.02%
2020/11/16	4.2	7.63	3	7.58	7.50	1.2	5,094	0.02%
2020/11/13	13	7.73	11	7.74	7.63	2	5,086	0.04%
2020/11/12	25	7.92	27	7.91	7.63	-2	5,089	-0.04%
2020/11/11	7	7.58	2	7.60	7.71	5	4,977	0.10%
2020/11/10	0.2	7.41	5	7.33	7.27	-4.8	4,894	-0.10%
2020/11/09	2.1	7.27	2.6	7.18	7.17	-0.5	4,865	-0.01%
2020/11/06	1.1	7.08	0.2	7.19	7.11	1	4,842	0.02%
2020/11/04	0.4	7.11	0	0.00	7.05	0.4	4,806	0.01%
2020/11/03	3.9	7.18	0	0.00	7.10	3.9	4,791	0.08%
2020/11/02	0.5	7.22	0	0.00	7.12	0.5	4,830	0.01%
2020/10/30	2.2	7.80	0.3	7.65	7.38	1.9	4,795	0.04%
2020/10/29	5.2	7.93	5	7.81	7.77	0.2	4,751	0.00%
2020/10/28	1.2	7.76	0	0.00	7.72	1.2	4,419	0.03%
2020/10/27	1.2	7.89	0	0.00	7.77	1.2	4,369	0.03%
2020/10/26	3.7	7.68	0	0.00	7.74	3.7	4,328	0.09%
2020/10/23	3.1	7.70	0.3	7.67	7.65	2.8	4,286	0.07%
2020/10/22	4.2	7.67	0.8	7.70	7.62	3.4	4,269	0.08%
2020/10/21	8.1	7.69	0	0.00	7.65	8.1	4,245	0.19%
2020/10/20	2	7.76	0.1	7.88	7.70	1.9	4,203	0.05%
2020/10/19	1.1	8.09	0	0.00	8.09	1.1	4,133	0.03%
2020/10/16	9.1	8.59	0	0.00	8.20	9.1	4,090	0.22%
2020/10/15	0.1	8.64	2.5	8.62	8.62	-2.4	3,975	-0.06%
2020/10/14	2	7.77	0.2	8.11	8.11	1.8	3,690	0.05%
2020/10/13	1.4	7.61	0.3	7.50	7.38	1.1	3,660	0.03%
2020/10/12	6.1	7.62	1.1	7.65	7.60	5	3,673	0.14%
2020/10/08	0.3	8.16	29	8.06	8.05	-28.8	3,788	-0.76%
2020/10/07	10.2	8.25	1	8.10	8.10	9.2	3,776	0.24%
2020/10/06	2	8.01	0.2	8.04	7.88	1.8	3,756	0.05%
2020/10/05	0.4	8.23	2	8.15	8.15	-1.6	3,817	-0.04%
2020/09/30	8.5	8.24	18.1	8.19	8.27	-9.6	3,810	-0.25%
2020/09/29	1.1	7.61	2.1	7.69	7.60	-1	3,752	-0.03%
2020/09/28	4	8.12	1	7.71	8.00	3	3,710	0.08%
2020/09/25	9.3	8.33	2	8.22	8.13	7.3	3,636	0.20%
2020/09/24	334.4	10.14	326.5	9.52	9.03	7.9	3,501	0.23%	大買/大賣/
2020/09/23	1	9.84	0.4	9.84	9.84	0.6	2,650	0.02%
2020/09/22	8	8.73	13.2	8.85	8.95	-5.2	2,602	-0.20%
2020/09/21	8	8.12	160	8.13	8.14	-152	2,413	-6.30%	大賣/鉅額交易
2020/09/18	6	7.40	100	7.40	7.40	-94	2,218	-4.24%
2020/09/17	2	6.61	0	0.00	6.73	2	2,091	0.10%
2020/09/16	3	6.13	0	0.00	6.12	3	1,999	0.15%
2020/09/15	1.5	6.12	3	6.10	6.12	-1.5	1,977	-0.08%
2020/09/14	1.3	6.12	0	0.00	6.07	1.3	1,969	0.07%
2020/09/11	1.2	6.20	0	0.00	6.14	1.2	1,937	0.06%
2020/09/10	3.5	6.27	0	0.00	6.24	3.5	1,906	0.18%
2020/09/09	3.6	6.16	1	6.08	6.18	2.6	1,874	0.14%
2020/09/08	2.3	6.17	3	6.27	6.18	-0.7	1,849	-0.04%
2020/09/07	13.3	6.46	1.1	6.49	6.38	12.1	1,802	0.67%
2020/09/04	8.6	6.06	0	0.00	6.05	8.6	1,700	0.50%
2020/09/03	3.3	6.12	5	6.09	6.13	-1.7	1,655	-0.10%
2020/09/02	2.3	6.08	3	5.90	5.92	-0.7	1,562	-0.04%
2020/09/01	1.5	5.58	0	0.00	5.60	1.5	1,417	0.10%
2020/08/31	0.7	5.64	0	0.00	5.56	0.7	1,410	0.05%
2020/08/28	0.1	5.67	1	5.62	5.62	-0.9	1,396	-0.07%
2020/08/27	1.5	5.57	0	0.00	5.56	1.5	1,392	0.10%
2020/08/26	1	5.76	5	5.66	5.59	-4	1,371	-0.29%
2020/08/25	1.9	5.52	0.4	5.54	5.50	1.5	1,324	0.11%
2020/08/24	4.3	5.58	8	5.58	5.47	-3.7	1,310	-0.28%
2020/08/21	7.8	5.51	7	5.55	5.40	0.8	1,275	0.06%
2020/08/20	3	5.09	0	0.00	5.09	3	1,161	0.26%
2020/08/19	50.2	5.39	0	0.00	5.37	50.2	1,173	4.28%
2020/08/18	3.9	5.38	2	5.40	5.35	1.9	1,213	0.15%
2020/08/17	53	5.20	0	0.00	5.27	53	1,184	4.47%
2020/08/14	0.3	5.23	0	0.00	5.15	0.3	1,175	0.03%
2020/08/13	1.6	5.20	0	0.00	5.11	1.6	1,189	0.14%
2020/08/12	0.2	5.22	0	0.00	5.18	0.2	1,249	0.02%
2020/08/11	0.4	5.25	0	0.00	5.22	0.4	1,250	0.03%
2020/08/10	4.5	5.32	1	5.36	5.32	3.5	1,269	0.28%
2020/08/07	0.7	5.29	0.2	5.29	5.25	0.5	1,270	0.04%
2020/08/06	0.5	5.33	0	0.00	5.26	0.5	1,274	0.04%
2020/08/05	1	5.13	0	0.00	5.08	1	1,206	0.08%
2020/08/04	0.4	5.16	0	0.00	5.06	0.4	1,232	0.03%
2020/08/03	0.6	5.13	0	0.00	5.08	0.6	1,295	0.05%
2020/07/31	2.2	5.06	0	0.00	5.05	2.2	1,323	0.17%
2020/07/30	5.2	5.11	0	0.00	5.10	5.2	1,326	0.39%
2020/07/29	1.5	5.02	0	0.00	5.03	1.5	1,325	0.12%
2020/07/28	5	4.93	1	4.92	4.87	4	1,325	0.30%
2020/07/27	0.4	5.09	0.1	5.09	5.02	0.4	1,328	0.03%
2020/07/24	0.6	5.23	0	0.00	5.14	0.6	1,358	0.04%
2020/07/23	4.4	5.37	1.2	5.34	5.28	3.2	1,405	0.23%
2020/07/22	1.4	5.41	0	0.00	5.39	1.4	1,408	0.10%
2020/07/21	1.8	5.45	0	0.00	5.35	1.8	1,402	0.13%
2020/07/20	0.1	5.47	0	0.00	5.34	0.1	1,388	0.01%
2020/07/17	6.2	5.52	0	0.00	5.35	6.2	1,381	0.45%
2020/07/16	0.5	5.82	0	0.00	5.71	0.5	1,347	0.04%
2020/07/15	8.1	5.92	0	0.00	5.92	8.1	1,294	0.62%
2020/07/14	6.4	5.58	0	0.00	5.48	6.4	1,132	0.56%
2020/07/13	4.5	5.65	8	5.57	5.65	-3.5	1,120	-0.31%
2020/07/10	17.7	5.55	0	0.00	5.56	17.7	1,095	1.61%
2020/07/09	22.1	5.37	0	0.00	5.40	22.1	994	2.22%
2020/07/08	28.2	5.28	0.2	5.44	5.37	27.9	962	2.90%
2020/07/07	9.2	4.97	0.3	5.10	4.95	9	909	0.98%
2020/07/06	8.4	5.07	0.5	5.17	5.05	7.8	897	0.87%
2020/07/03	7.5	5.05	0	0.00	5.01	7.5	894	0.84%
2020/07/02	3.3	5.05	0	0.00	5.05	3.3	894	0.36%
2020/07/01	0.2	5.16	1	5.11	5.08	-0.8	900	-0.09%
2020/06/30	3.1	5.03	1.5	5.05	5.03	1.6	901	0.18%
2020/06/29	0.3	5.08	0	0.00	4.98	0.3	902	0.03%
2020/06/24	1.8	5.09	0	0.00	5.08	1.8	903	0.20%
2020/06/23	2.4	5.16	0	0.00	5.09	2.4	905	0.26%
2020/06/22	0.4	5.19	0	0.00	5.13	0.4	903	0.05%
2020/06/19	0.7	5.16	0	0.00	5.11	0.7	909	0.08%
2020/06/18	3.3	5.08	0	0.00	5.10	3.3	904	0.37%
2020/06/16	0.3	5.10	1	4.98	5.08	-0.7	913	-0.08%
2020/06/15	1.5	4.90	0	0.00	4.89	1.5	932	0.16%
2020/06/12	0.3	4.95	0	0.00	4.90	0.3	936	0.03%
2020/06/11	2.4	5.04	0	0.00	4.96	2.4	937	0.26%
2020/06/10	2.3	5.32	0	0.00	5.27	2.3	925	0.25%
2020/06/09	0.2	5.38	0	0.00	5.38	0.2	952	0.02%
2020/06/08	0.3	5.39	0	0.00	5.39	0.3	970	0.03%
2020/06/05	0.3	5.33	0	0.00	5.33	0.3	960	0.03%
2020/06/04	0.2	5.31	0	0.00	5.26	0.2	983	0.02%
2020/06/03	0.1	5.33	0	0.00	5.33	0.1	992	0.01%
2020/06/02	0.6	5.21	0	0.00	5.21	0.6	984	0.06%
2020/06/01	10.1	5.15	0	0.00	5.16	10.1	981	1.03%
2020/05/29	0.4	5.13	0	0.00	5.10	0.4	978	0.04%
2020/05/28	0.2	5.22	0	0.00	5.18	0.2	976	0.02%
2020/05/27	8.3	5.18	0	0.00	5.17	8.3	968	0.86%
2020/05/26	3.2	5.17	0	0.00	5.16	3.2	974	0.33%
2020/05/25	1	5.48	0	0.00	5.27	1	951	0.11%
2020/05/22	0.4	5.03	0	0.00	5.02	0.4	899	0.04%
2020/05/20	1.3	5.17	0	0.00	5.13	1.3	889	0.14%
2020/05/19	6.5	5.21	0	0.00	5.26	6.5	871	0.74%
2020/05/18	0.1	4.97	0	0.00	4.95	0.1	809	0.01%
2020/05/15	17.1	5.02	0	0.00	4.91	17.1	804	2.13%
2020/05/13	0.1	5.00	0	0.00	5.00	0.1	774	0.01%
2020/05/12	13.2	4.98	0	0.00	4.95	13.2	767	1.72%
2020/05/11	0.4	5.04	1	5.02	5.04	-0.7	766	-0.09%
2020/05/08	13.1	4.98	14	5.08	5.16	-0.9	738	-0.12%
2020/05/06	0.5	4.37	0	0.00	4.34	0.5	641	0.07%
2020/05/05	0.1	4.46	2	4.45	4.42	-1.9	638	-0.30%
2020/04/30	0.1	4.60	0	0.00	4.58	0.1	631	0.02%
2020/04/29	4	4.58	0	0.00	4.50	4	622	0.64%
2020/04/28	5	4.34	0	0.00	4.43	5	583	0.86%
2020/04/27	0.1	4.00	0	0.00	4.03	0.1	541	0.02%
2020/04/24	0.2	3.89	0	0.00	3.88	0.2	535	0.04%
2020/04/22	0.1	3.89	0	0.00	3.86	0.1	534	0.02%
2020/04/17	3.9	4.03	0	0.00	4.00	3.9	528	0.74%
2020/04/15	0.3	4.12	0	0.00	4.09	0.3	516	0.06%
2020/04/14	0.1	4.09	0	0.00	4.09	0.1	515	0.02%
2020/04/13	2	4.05	0	0.00	4.07	2	515	0.39%
2020/04/10	0.2	4.15	0	0.00	4.15	0.2	510	0.04%
2020/04/09	0.5	4.14	2	4.12	4.10	-1.5	512	-0.30%
2020/04/07	0.1	3.92	0	0.00	3.91	0.1	512	0.02%
2020/04/01	1	3.80	0	0.00	3.80	1	508	0.20%
2020/03/31	0.1	3.68	0	0.00	3.63	0.1	532	0.03%
2020/03/30	0.1	3.68	0	0.00	3.64	0.1	557	0.02%
2020/03/27	0.1	3.64	0	0.00	3.58	0.1	553	0.02%
2020/03/26	0.1	3.62	0	0.00	3.57	0.1	550	0.02%
2020/03/24	1.1	3.51	0	0.00	3.46	1.1	536	0.21%
2020/03/23	0.1	3.42	0	0.00	3.37	0.1	539	0.01%
2020/03/20	0	0.00	3	3.44	3.59	-3	537	-0.56%
2020/03/19	1.2	3.30	0	0.00	3.29	1.2	528	0.23%
2020/03/16	7.2	3.87	0	0.00	3.86	7.2	489	1.47%
2020/03/12	0.5	4.15	0	0.00	4.12	0.5	449	0.11%
2020/03/11	0.5	4.58	0	0.00	4.52	0.5	433	0.12%
2020/03/10	6.7	4.44	0	0.00	4.48	6.7	426	1.57%
2020/03/09	1.3	4.90	0	0.00	4.86	1.3	401	0.31%
2020/03/06	2	5.03	0	0.00	5.03	2	387	0.52%
2020/03/05	1.1	5.09	0	0.00	5.08	1.1	390	0.28%
2020/03/02	14.2	5.03	0	0.00	5.02	14.2	406	3.49%
2020/02/27	9.6	5.11	1	5.04	5.12	8.6	398	2.16%
2020/02/26	3	5.21	0	0.00	5.21	3	387	0.77%
2020/02/25	4	5.22	0	0.00	5.24	4	385	1.04%
2020/02/20	0.3	5.26	0	0.00	5.21	0.3	385	0.06%
2020/02/18	0	0.00	1	5.21	5.20	-1	386	-0.26%
2020/02/17	1	5.24	0	0.00	5.22	1	388	0.26%
2020/02/13	4	5.30	0	0.00	5.27	4	388	1.03%
2020/02/10	0.2	5.38	0	0.00	5.32	0.2	383	0.05%
2020/02/07	0.2	5.43	0	0.00	5.39	0.2	383	0.05%
2020/02/05	1	5.37	0	0.00	5.40	1	379	0.26%
2020/02/04	0.8	5.48	0	0.00	5.42	0.8	392	0.20%
2020/02/03	1	5.15	0	0.00	5.31	1	391	0.26%
2020/01/31	0	5.70	0	0.00	5.62	0	382	0.00%
2020/01/30	7	5.70	0	0.00	5.58	7	381	1.83%
2020/01/20	2.3	5.96	0	0.00	5.97	2.3	368	0.62%
2020/01/17	1	5.99	0	0.00	5.99	1	375	0.27%
2020/01/16	2	5.98	0	0.00	5.99	2	373	0.54%
2020/01/15	0.2	6.00	0	0.00	5.99	0.2	374	0.05%
2020/01/08	0.5	5.99	0	0.00	5.98	0.5	370	0.13%
2020/01/07	1.3	5.96	0	0.00	5.95	1.3	368	0.35%
2020/01/02	1	6.12	0	0.00	6.08	1	363	0.28%
2019/12/26	0	0.00	1	6.27	6.21	-1	357	-0.28%
2019/12/25	150	6.16	0	0.00	6.11	150	324	46.19%	大買/鉅額交易
2019/12/20	1	5.90	0	0.00	5.92	1	304	0.33%
2019/12/19	0.2	5.95	0	0.00	5.94	0.2	318	0.06%
2019/12/10	0.1	5.83	0	0.00	5.83	0.1	356	0.03%
2019/12/05	0.1	5.90	0	0.00	5.90	0.1	358	0.03%
2019/12/04	1	5.88	0	0.00	5.90	1	363	0.26%
2019/11/27	0	0.00	2	5.84	5.84	-2	346	-0.58%
2019/11/21	1	5.84	0	0.00	5.92	1	344	0.29%
2019/11/19	2.2	5.90	0	0.00	5.90	2.2	343	0.64%
2019/10/23	0	0.00	4	5.84	5.84	-4	519	-0.77%
2019/10/17	2	5.79	0	0.00	5.80	2	543	0.37%
2019/10/08	0	0.00	0.5	5.75	5.73	-0.5	615	-0.09%
2019/10/02	10	5.71	0	0.00	5.71	10	705	1.42%
2019/09/27	34	5.91	0	0.00	5.91	34	743	4.57%
2019/09/26	10	5.97	0	0.00	5.98	10	769	1.30%
2019/09/18	0	0.00	0.3	6.05	6.06	-0.3	865	-0.03%
2019/09/16	4	6.16	0	0.00	6.05	4	857	0.47%
2019/08/29	0	0.00	0.7	5.85	5.85	-0.7	807	-0.08%
2019/08/14	1	5.80	0	0.00	5.58	1	784	0.13%
2019/08/12	18	5.97	1.1	5.98	5.96	16.9	757	2.24%
2019/07/31	0	0.00	1	6.27	6.26	-1	804	-0.12%
2019/07/25	1	6.15	0	0.00	6.13	1	719	0.14%
2019/07/11	10	6.01	0	0.00	6.04	10	790	1.26%
2019/07/10	14	6.04	0	0.00	6.01	14	786	1.78%
2019/07/08	30	6.01	0	0.00	6.00	30	767	3.91%
2019/06/19	0	0.00	15	6.68	6.66	-15	720	-2.08%
2019/06/14	2	6.69	0	0.00	6.70	2	725	0.28%
2019/05/28	0	0.00	1	6.89	6.82	-1	742	-0.13%
2019/04/30	3	7.62	0	0.00	7.61	3	734	0.41%
2019/04/23	3	8.25	1	8.28	8.16	2	688	0.29%
2019/04/11	1	7.88	0	0.00	7.52	1	543	0.18%
2019/01/17	4	6.45	0	0.00	6.53	4	439	0.91%
2018/11/23	8	7.53	8	7.37	7.29	0	566	0.00%
2018/11/20	0	0.00	28	6.55	6.55	-28	482	-5.80%
2018/10/29	10	6.01	0	0.00	6.02	10	516	1.93%
2018/10/11	1	6.84	0	0.00	6.84	1	496	0.20%
2018/09/10	10	7.91	0	0.00	7.68	10	605	1.65%
2018/08/14	24	8.31	0	0.00	8.37	24	757	3.17%
2018/08/09	11	8.94	0	0.00	8.93	11	770	1.43%
2018/08/01	5	9.11	17	9.10	9.11	-12	807	-1.49%
2018/06/20	0	0.00	0	10.45	10.40	0	1,251	0.00%
2018/06/06	45	10.90	0	0.00	10.90	45	1,287	3.49%
2018/05/30	0	0.00	40	10.40	10.40	-40	1,208	-3.31%
2018/05/21	5	10.55	0	0.00	10.55	5	1,193	0.42%
2018/05/09	0	0.00	1.3	10.70	10.70	-1.3	1,263	-0.11%
2018/04/24	0	0.00	3	11.80	11.70	-3	1,241	-0.24%
2018/04/23	2	12.35	10	12.36	12.20	-8	1,234	-0.65%
2018/04/20	5	11.84	0	0.00	11.80	5	1,198	0.42%
2018/04/19	0	0.00	3	11.70	11.65	-3	1,209	-0.25%
2018/04/16	0	0.00	1	11.50	11.60	-1	1,252	-0.08%
2018/04/13	4	11.84	3	11.90	11.75	1	1,234	0.08%
2018/04/12	3	11.35	0	0.00	11.35	3	1,159	0.26%
2018/04/10	48	10.50	0	0.00	10.40	48	1,081	4.44%
2018/04/03	0	0.00	1	10.60	10.65	-1	1,080	-0.09%
2018/03/30	40	11.00	0	0.00	11.05	40	1,036	3.86%
2018/03/19	0	0.00	2	11.35	11.30	-2	1,061	-0.19%
2018/03/09	1	11.85	0	0.00	11.65	1	1,046	0.10%
2018/03/05	10	11.40	0	0.00	11.35	10	1,039	0.96%
2018/02/26	30	11.70	0	0.00	11.75	30	1,032	2.91%
2018/02/22	1	11.40	0	0.00	11.60	1	1,040	0.10%
2018/02/12	130	11.45	1	11.35	11.45	129	1,049	12.29%	大買/鉅額交易
2018/02/05	1	12.85	0	0.00	12.85	1	1,031	0.10%
2018/02/02	2	12.98	0	0.00	13.05	2	1,028	0.19%
2018/01/31	0	0.00	2	13.00	13.05	-2	1,069	-0.19%
2018/01/30	50	13.10	0	0.00	13.10	50	1,066	4.69%
2018/01/25	2	13.23	0	0.00	13.20	2	1,060	0.19%
2018/01/19	0	0.00	1	13.20	13.20	-1	1,057	-0.09%
2018/01/11	2	13.50	0.2	13.50	13.55	1.8	991	0.18%
2018/01/08	5	13.60	22	13.45	13.45	-17	869	-1.96%
2018/01/05	6	13.01	0	0.00	13.05	6	792	0.76%
2018/01/04	0	0.00	1	12.75	12.65	-1	769	-0.13%
2018/01/03	2	12.70	0	0.00	12.65	2	778	0.26%