麗嬰房 (2911)-國泰-高雄券商分點個股進出

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
6.77
漲跌
▲0.01
漲幅
+0.15%
成交量
79張
產業
上市貿易百貨類股
70人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

麗嬰房 (2911)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1.8	6.80	0	0.00	6.77	1.8	205	0.90%
2024/04/29	5.2	6.83	0	0.00	6.76	5.2	204	2.52%
2024/04/26	5.5	6.87	1	6.92	6.81	4.5	201	2.22%
2024/04/25	0.8	6.82	0.2	6.84	6.80	0.6	192	0.32%
2024/04/24	0.8	6.82	0.8	6.84	6.80	0	193	-0.02%
2024/04/23	4.2	6.85	0	0.00	6.80	4.2	193	2.18%
2024/04/22	0.2	6.90	1	6.85	6.85	-0.8	193	-0.41%
2024/04/19	2.7	6.73	0.7	6.78	6.85	2	192	1.05%
2024/04/18	1.3	6.76	0.7	6.75	6.73	0.6	189	0.30%
2024/04/17	2.5	6.76	0	0.00	6.72	2.5	188	1.34%
2024/04/16	3.8	6.79	1	6.74	6.72	2.8	189	1.47%
2024/04/15	2.9	6.85	0.5	6.86	6.84	2.4	189	1.26%
2024/04/12	1.3	6.83	0	0.00	6.85	1.3	190	0.69%
2024/04/11	3.5	6.95	0.6	6.97	6.94	2.9	189	1.50%
2024/04/10	5.9	6.96	0.8	6.97	6.99	5.1	189	2.70%
2024/04/09	4.9	6.92	0.7	6.96	6.94	4.2	189	2.21%
2024/04/08	2.1	6.82	0	0.00	6.79	2.1	187	1.11%
2024/04/03	3.5	6.86	1.7	6.88	6.82	1.9	187	0.99%
2024/04/02	7.6	6.89	6.1	6.92	6.90	1.5	186	0.81%
2024/04/01	0.6	6.98	0	0.00	6.95	0.6	185	0.32%
2024/03/29	2.1	6.98	0	0.00	6.99	2.1	185	1.12%
2024/03/28	1.9	6.98	0	0.00	7.00	1.9	186	1.03%
2024/03/27	0.8	6.98	4.4	6.94	7.00	-3.5	185	-1.91%
2024/03/26	1.8	6.97	2.4	7.00	6.98	-0.6	186	-0.31%
2024/03/25	2.5	7.01	0.5	7.03	6.99	2	185	1.05%
2024/03/22	1.9	7.01	5.1	7.01	7.02	-3.3	186	-1.74%
2024/03/21	0.8	7.06	0.3	7.10	7.02	0.5	187	0.26%
2024/03/20	3.6	7.08	0	0.00	7.08	3.6	187	1.94%
2024/03/19	9.1	7.04	3.1	7.12	7.08	6	186	3.21%
2024/03/18	6.3	7.15	0.8	7.32	7.36	5.5	182	3.03%
2024/03/15	8.3	7.27	3.5	7.28	7.13	4.8	181	2.63%
2024/03/14	10.5	7.55	4.8	7.62	7.50	5.7	177	3.24%
2024/03/13	17	7.70	2.2	7.81	7.63	14.9	174	8.51%
2024/03/12	10.4	8.02	1.2	8.07	7.97	9.2	169	5.46%
2024/03/11	13	8.01	5.4	7.95	8.16	7.6	164	4.64%
2024/02/27	5	6.13	0	6.13	6.23	5	154	3.22%
2024/02/26	4.8	6.21	0.6	6.25	6.16	4.2	148	2.81%
2024/02/23	15.1	6.24	2	6.23	6.23	13.1	146	8.94%
2024/02/22	13.2	6.20	1.1	6.18	6.34	12.1	144	8.37%
2024/02/21	3.2	6.15	0.1	6.19	6.11	3.1	134	2.28%
2024/02/20	8.2	6.11	0.3	6.17	6.10	7.9	131	6.00%
2024/02/19	5.1	6.15	0.4	6.17	6.15	4.8	126	3.76%
2024/02/16	5.3	6.12	1.1	6.17	6.11	4.2	125	3.34%
2024/02/15	4.5	6.15	0.9	6.17	6.17	3.6	122	2.96%
2024/02/05	0.9	6.23	0	6.26	6.20	0.9	121	0.70%
2024/02/02	3.6	6.28	0	0.00	6.22	3.6	120	2.96%
2024/02/01	2.4	6.31	0.6	6.33	6.29	1.8	121	1.46%
2024/01/31	4.1	6.30	4.1	6.32	6.27	0	121	0.01%
2024/01/30	0.8	6.24	0	0.00	6.33	0.8	120	0.62%
2024/01/29	1.2	6.23	0	6.25	6.25	1.1	120	0.95%
2024/01/26	2.7	6.18	0	0.00	6.17	2.7	120	2.24%
2024/01/25	2.3	6.19	0.6	6.24	6.17	1.7	122	1.37%
2024/01/24	2.9	6.19	0.9	6.21	6.20	2	121	1.67%
2024/01/23	0.7	6.25	0	0.00	6.20	0.7	121	0.55%
2024/01/22	1.4	6.26	0	0.00	6.25	1.4	119	1.17%
2024/01/19	2.5	6.26	0.4	6.30	6.24	2	119	1.71%
2024/01/18	1.3	6.27	0.8	6.31	6.25	0.5	121	0.45%
2024/01/17	2	6.29	0	0.00	6.30	2	123	1.63%
2024/01/16	3.5	6.40	0.4	6.52	6.38	3.1	131	2.37%
2024/01/15	2.6	6.51	0.5	6.57	6.45	2.1	134	1.52%
2024/01/12	2.5	6.57	0.1	6.61	6.56	2.4	134	1.82%
2024/01/11	5.3	6.62	1.5	6.67	6.60	3.8	135	2.81%
2024/01/10	0.1	6.71	0	0.00	6.69	0.1	136	0.07%
2024/01/09	1.4	6.65	0.8	6.68	6.68	0.6	137	0.44%
2024/01/08	1.7	6.67	0.9	6.73	6.66	0.8	137	0.58%
2024/01/05	2.6	6.66	1.8	6.68	6.64	0.8	138	0.60%
2024/01/04	1.4	6.66	0.9	6.70	6.66	0.5	142	0.38%
2024/01/03	1.9	6.68	0.9	6.75	6.66	1	149	0.65%
2024/01/02	0.3	6.71	0.7	6.73	6.67	-0.3	160	-0.22%
2023/12/29	0.5	6.72	0	0.00	6.68	0.5	171	0.28%
2023/12/28	0.4	6.70	0	0.00	6.72	0.4	171	0.23%
2023/12/27	4	6.69	3	6.71	6.69	1	169	0.61%
2023/12/26	2.3	6.70	1.1	6.75	6.69	1.3	169	0.76%
2023/12/25	0.2	6.73	0.3	6.75	6.68	0	168	-0.01%
2023/12/22	0.1	6.75	0	0.00	6.69	0.1	168	0.05%
2023/12/21	1.2	6.71	1	6.78	6.68	0.2	170	0.10%
2023/12/20	0.5	6.68	0	0.00	6.69	0.5	170	0.29%
2023/12/19	1	6.71	0.3	6.78	6.65	0.7	170	0.44%
2023/12/18	1.1	6.72	0.3	6.75	6.61	0.8	171	0.47%
2023/12/15	1.9	6.71	0	0.00	6.73	1.9	172	1.09%
2023/12/14	0.6	6.72	0	0.00	6.69	0.6	173	0.33%
2023/12/13	0.2	6.74	0	6.80	6.69	0.1	172	0.09%
2023/12/12	2.1	6.67	0.5	6.69	6.69	1.6	171	0.96%
2023/12/11	0.7	6.67	0	0.00	6.68	0.7	170	0.41%
2023/12/08	1.6	6.58	0	6.64	6.68	1.5	169	0.91%
2023/12/07	1.6	6.55	0.5	6.59	6.55	1.1	166	0.68%
2023/12/06	2	6.54	1.5	6.54	6.55	0.5	164	0.30%
2023/12/05	0.8	6.53	0	0.00	6.53	0.8	164	0.48%
2023/12/04	1.7	6.48	0.1	6.50	6.49	1.7	165	1.00%
2023/12/01	1.7	6.43	0.5	6.46	6.41	1.2	164	0.75%
2023/11/30	0.7	6.57	0.1	6.64	6.46	0.5	161	0.34%
2023/11/29	3	6.49	0	0.00	6.44	3	161	1.88%
2023/11/28	0.6	6.59	0	0.00	6.56	0.6	160	0.38%
2023/11/27	4.7	6.52	1.5	6.56	6.50	3.2	157	2.07%
2023/11/24	1.3	6.49	0.5	6.52	6.52	0.8	156	0.54%
2023/11/23	1.7	6.52	1	6.50	6.49	0.7	152	0.46%
2023/11/22	2.6	6.51	0	6.59	6.51	2.6	151	1.74%
2023/11/21	0.2	6.53	5.2	6.46	6.55	-5	148	-3.37%
2023/11/20	1	6.48	0	0.00	6.56	1	143	0.69%
2023/11/17	0.1	6.41	0	0.00	6.40	0.1	141	0.10%
2023/11/16	1.2	6.35	0	0.00	6.35	1.2	141	0.85%
2023/11/15	0.1	6.33	0	6.39	6.38	0.1	140	0.06%
2023/11/14	2.1	6.31	0.4	6.33	6.30	1.8	139	1.29%
2023/11/13	2.6	6.38	1	6.33	6.33	1.6	138	1.13%
2023/11/10	0.4	6.42	0	0.00	6.40	0.4	137	0.27%
2023/11/09	1.3	6.48	0	6.47	6.42	1.3	137	0.94%
2023/11/08	2.6	6.52	0	0.00	6.56	2.6	136	1.88%
2023/11/07	2.3	6.58	0	0.00	6.56	2.3	135	1.70%
2023/11/06	0.3	6.63	0.2	6.58	6.60	0	139	0.03%
2023/11/03	0.6	6.53	0	0.00	6.51	0.6	139	0.40%
2023/11/02	0.1	6.58	1	6.60	6.47	-0.9	142	-0.60%
2023/11/01	1.6	6.50	0	0.00	6.52	1.6	139	1.14%
2023/10/31	2.4	6.62	1.8	6.64	6.61	0.6	140	0.44%
2023/10/30	2.4	6.66	0	0.00	6.63	2.4	141	1.66%
2023/10/27	0.2	6.81	0	7.18	6.69	0.2	142	0.14%
2023/10/26	2.2	6.70	0.2	7.00	6.68	2	143	1.40%
2023/10/25	1.9	6.82	0.5	6.86	6.83	1.4	141	0.96%
2023/10/24	7.4	6.92	2	7.25	6.90	5.4	139	3.85%
2023/10/23	0.2	6.28	1	6.87	6.87	-0.8	131	-0.59%
2023/10/20	0.2	6.21	0	0.00	6.25	0.2	129	0.18%
2023/10/19	0.7	6.14	0	0.00	6.10	0.7	130	0.52%
2023/10/18	0.8	6.12	0	0.00	6.10	0.8	129	0.63%
2023/10/17	1.4	6.18	0	0.00	6.13	1.4	130	1.05%
2023/10/16	2.6	6.13	1.9	6.25	6.14	0.7	131	0.50%
2023/10/13	0.5	6.23	0	0.00	6.20	0.5	133	0.35%
2023/10/12	1.5	6.14	0	0.00	6.21	1.5	132	1.17%
2023/10/11	3.7	6.09	1.8	6.13	6.20	1.9	128	1.49%
2023/10/06	5.5	6.16	1.2	6.12	6.11	4.3	123	3.44%
2023/10/05	10.1	6.31	2	6.33	6.36	8.1	116	6.94%
2023/10/04	0.6	6.71	0.1	6.74	6.66	0.4	108	0.40%
2023/10/03	0.2	6.74	0	0.00	6.70	0.2	115	0.21%
2023/10/02	1	6.76	0	0.00	6.73	1	122	0.80%
2023/09/28	0.8	6.79	0	0.00	6.78	0.8	125	0.65%
2023/09/27	0.6	6.80	0	0.00	6.77	0.6	128	0.43%
2023/09/26	2.6	6.83	1	6.85	6.77	1.6	132	1.24%
2023/09/25	1.1	6.82	0	0.00	6.83	1.1	132	0.80%
2023/09/22	0.9	6.84	0	0.00	6.85	0.9	133	0.64%
2023/09/21	0.9	6.87	0.6	6.86	6.84	0.3	135	0.25%
2023/09/20	0.2	6.95	0	0.00	6.90	0.2	136	0.16%
2023/09/19	0.1	6.91	0	0.00	6.90	0.1	140	0.06%
2023/09/18	1.3	6.85	1.5	6.86	6.88	-0.2	142	-0.13%
2023/09/15	2.5	6.89	0.1	6.92	6.88	2.4	148	1.61%
2023/09/14	2.9	6.90	3.6	6.89	6.92	-0.7	150	-0.43%
2023/09/13	2.5	6.91	1	6.90	6.93	1.5	151	0.99%
2023/09/12	0.4	6.94	0	0.00	6.96	0.4	155	0.26%
2023/09/11	0.8	6.95	0	0.00	6.97	0.8	155	0.48%
2023/09/08	0.2	6.96	0	0.00	6.98	0.2	157	0.13%
2023/09/07	0.1	6.97	1	7.04	6.97	-0.9	160	-0.56%
2023/09/06	0.1	6.92	0	0.00	6.92	0.1	161	0.08%
2023/09/05	0.5	6.92	0	0.00	6.88	0.5	165	0.28%
2023/09/04	1.8	6.93	0	0.00	6.90	1.8	166	1.05%
2023/09/01	0.2	6.96	0	0.00	6.93	0.2	167	0.14%
2023/08/31	0.8	6.97	0	0.00	6.94	0.8	169	0.46%
2023/08/30	0	7.00	0	0.00	6.95	0	173	0.02%
2023/08/29	0.6	6.97	0.3	6.99	6.95	0.3	180	0.19%
2023/08/28	0	6.98	0	0.00	6.96	0	181	0.02%
2023/08/25	0.3	6.97	0	0.00	6.93	0.3	184	0.14%
2023/08/24	1.3	6.94	0	0.00	6.96	1.3	186	0.68%
2023/08/23	0.2	6.88	0	0.00	6.90	0.2	187	0.11%
2023/08/22	0.7	6.95	1.3	7.00	6.85	-0.6	186	-0.30%
2023/08/21	0	0.00	1	6.91	6.92	-1	187	-0.53%
2023/08/18	7.3	6.85	1.8	6.88	6.84	5.5	188	2.90%
2023/08/17	4.4	6.83	1.1	6.88	6.84	3.3	189	1.73%
2023/08/16	1.7	6.84	1	6.87	6.85	0.7	188	0.37%
2023/08/15	0.1	6.97	0	0.00	6.93	0.1	187	0.06%
2023/08/14	1.6	6.94	0	0.00	6.92	1.6	188	0.83%
2023/08/11	0.3	7.07	0.2	7.20	7.00	0.1	188	0.07%
2023/08/10	1.6	7.06	1	7.02	7.06	0.6	188	0.30%
2023/08/09	0.5	7.09	1	7.08	7.10	-0.5	187	-0.27%
2023/08/08	3.4	7.11	0	0.00	7.10	3.4	186	1.84%
2023/08/07	1	7.20	0	0.00	7.17	1	183	0.53%
2023/08/04	0.2	7.21	0	0.00	7.19	0.2	183	0.11%
2023/08/02	1.9	7.21	0.9	7.23	7.18	1	184	0.52%
2023/08/01	1	7.24	0	0.00	7.22	1	185	0.55%
2023/07/31	3.8	7.25	0.9	7.27	7.22	2.9	187	1.55%
2023/07/28	0.1	7.25	0.1	7.28	7.25	0.1	187	0.03%
2023/07/27	1.1	7.32	0	0.00	7.23	1.1	188	0.58%
2023/07/26	0.2	7.23	0	0.00	7.21	0.2	189	0.11%
2023/07/25	2.4	7.21	0.3	7.27	7.21	2.1	192	1.11%
2023/07/24	5.4	7.28	1	7.33	7.27	4.4	190	2.29%
2023/07/21	4.8	7.30	0	0.00	7.28	4.8	190	2.54%
2023/07/20	0.1	7.35	1.7	7.35	7.29	-1.7	190	-0.86%
2023/07/19	2.8	7.30	0	0.00	7.26	2.8	189	1.45%
2023/07/18	3	7.43	0	0.00	7.38	3	189	1.58%
2023/07/17	1.4	7.52	0	0.00	7.47	1.4	188	0.74%
2023/07/14	0.7	7.54	0	0.00	7.50	0.7	191	0.37%
2023/07/13	0.8	7.58	0	7.54	7.52	0.7	192	0.38%
2023/07/12	2.7	7.60	0	0.00	7.65	2.7	192	1.41%
2023/07/11	0.6	7.59	0	0.00	7.61	0.6	190	0.29%
2023/07/10	3.1	7.57	2	7.63	7.61	1.1	188	0.61%
2023/07/07	1.2	7.52	0	0.00	7.52	1.2	183	0.68%
2023/07/06	4.3	7.50	0.7	7.54	7.46	3.5	177	1.98%
2023/07/05	0.3	7.53	0.3	7.54	7.45	0	174	0.01%
2023/07/04	1.5	7.44	11.8	7.44	7.44	-10.3	172	-6.00%
2023/07/03	2.1	7.45	0	0.00	7.43	2.1	169	1.23%
2023/06/30	0	7.43	0	0.00	7.45	0	168	0.02%
2023/06/29	1.1	7.53	0	0.00	7.39	1.1	166	0.67%
2023/06/28	1.2	7.49	0	0.00	7.48	1.2	163	0.70%
2023/06/27	1	7.49	0	0.00	7.47	1	160	0.63%
2023/06/26	2.1	7.50	3	7.51	7.50	-0.9	162	-0.54%
2023/06/21	1	7.35	0	0.00	7.52	1	158	0.66%
2023/06/20	1.2	7.30	0	0.00	7.30	1.2	154	0.77%
2023/06/19	1.6	7.30	0	0.00	7.29	1.6	153	1.03%
2023/06/16	0.6	7.33	1	7.28	7.28	-0.4	154	-0.24%
2023/06/15	0.5	7.26	0	0.00	7.28	0.5	151	0.34%
2023/06/14	4.6	7.25	0	0.00	7.27	4.6	153	3.00%
2023/06/13	1.8	7.31	1.1	7.32	7.27	0.7	152	0.48%
2023/06/12	3.2	7.36	0	0.00	7.26	3.2	152	2.09%
2023/06/09	1.2	7.36	1	7.39	7.38	0.2	150	0.16%
2023/06/08	0.4	7.27	1	7.24	7.23	-0.6	148	-0.41%
2023/06/07	1.8	7.25	0	0.00	7.22	1.8	157	1.13%
2023/06/06	0.2	7.28	2	7.22	7.23	-1.9	159	-1.16%
2023/06/05	2.5	7.27	0.1	7.28	7.22	2.4	165	1.45%
2023/06/02	0	0.00	1	7.30	7.18	-1	174	-0.58%
2023/06/01	0.1	7.14	0	0.00	7.10	0.1	170	0.06%
2023/05/31	0.1	7.14	0.1	7.13	7.09	-0.1	171	-0.03%
2023/05/30	6.3	7.11	0	0.00	7.11	6.3	172	3.67%
2023/05/29	1.1	7.13	0	7.18	7.12	1.1	173	0.61%
2023/05/26	0.3	7.16	0	0.00	7.13	0.3	176	0.16%
2023/05/25	1.1	7.15	0.9	7.20	7.16	0.2	199	0.08%
2023/05/24	1.2	7.16	2.2	7.16	7.17	-1	206	-0.50%
2023/05/23	1.3	7.18	0	0.00	7.16	1.3	209	0.62%
2023/05/22	0.4	7.19	0.4	7.17	7.16	0	212	-0.02%
2023/05/19	0.3	7.18	0	0.00	7.11	0.3	213	0.13%
2023/05/18	1.4	7.12	0	0.00	7.10	1.4	215	0.65%
2023/05/17	1.1	7.11	0.1	7.15	7.12	0.9	215	0.44%
2023/05/16	2.1	7.14	2	7.12	7.12	0.1	218	0.05%
2023/05/15	0.4	7.18	0	0.00	7.13	0.4	221	0.19%
2023/05/12	0	7.11	0	0.00	7.08	0	219	0.01%
2023/05/11	0.1	7.11	0	0.00	7.07	0.1	220	0.06%
2023/05/10	3.1	7.06	2.1	7.12	7.09	1	223	0.46%
2023/05/09	0.7	7.11	0	0.00	7.07	0.7	223	0.32%
2023/05/08	5.9	7.08	0	0.00	7.06	5.9	223	2.66%
2023/05/05	1.3	7.11	0	0.00	7.07	1.3	222	0.58%
2023/05/04	3.2	7.11	0	0.00	7.11	3.2	223	1.45%
2023/05/03	0.9	7.15	0	0.00	7.10	0.9	228	0.38%
2023/05/02	2.3	7.16	0.6	7.20	7.10	1.7	238	0.70%
2023/04/28	0.2	7.13	0	0.00	7.09	0.2	244	0.10%
2023/04/27	3.7	7.10	0	0.00	7.08	3.7	241	1.53%
2023/04/26	0.5	7.15	0	0.00	7.10	0.5	242	0.21%
2023/04/25	2.5	7.18	0.1	7.35	7.15	2.4	240	0.99%
2023/04/24	0.7	7.29	0	0.00	7.22	0.7	241	0.27%
2023/04/21	1.8	7.19	0.3	7.31	7.20	1.5	244	0.61%
2023/04/20	2.9	7.27	1.1	7.30	7.24	1.8	244	0.73%
2023/04/19	2.2	7.34	0	0.00	7.28	2.2	244	0.91%
2023/04/18	1.1	7.44	0	7.35	7.27	1.1	243	0.46%
2023/04/17	4.2	7.28	0.3	7.30	7.23	4	243	1.64%
2023/04/14	0.1	7.25	0	0.00	7.25	0.1	243	0.04%
2023/04/13	0	7.24	0.4	7.26	7.21	-0.4	246	-0.14%
2023/04/12	2	7.33	0	0.00	7.21	2	246	0.83%
2023/04/11	0.7	7.30	0	7.86	7.16	0.7	246	0.30%
2023/04/10	0.8	7.17	0.2	7.18	7.15	0.6	249	0.25%
2023/04/07	0.8	7.19	0	0.00	7.13	0.8	254	0.33%
2023/04/06	0.3	7.19	0.3	7.21	7.14	0	266	0.01%
2023/03/31	0.1	7.17	0	0.00	7.14	0.1	279	0.04%
2023/03/30	0.3	7.17	0	0.00	7.15	0.3	284	0.09%
2023/03/29	1.1	7.11	0.2	7.19	7.14	0.9	291	0.32%
2023/03/28	1.4	7.14	0	0.00	7.12	1.4	304	0.45%
2023/03/27	3.1	7.18	0	0.00	7.15	3.1	315	0.97%
2023/03/24	0.1	7.35	0	0.00	7.30	0.1	343	0.04%
2023/03/23	2.5	7.34	0.7	7.40	7.38	1.8	427	0.41%
2023/03/22	1.9	7.45	0	0.00	7.39	1.9	490	0.39%
2023/03/21	1	7.34	0	0.00	7.47	1	515	0.19%
2023/03/20	1.3	7.36	0.3	7.41	7.36	1	517	0.20%
2023/03/17	0.1	7.36	1	7.45	7.39	-0.9	518	-0.17%
2023/03/16	0.2	7.27	0.4	7.29	7.27	-0.2	516	-0.04%
2023/03/15	0.3	7.27	0.3	7.40	7.26	0	518	0.00%
2023/03/14	0.4	7.33	1.4	7.35	7.26	-1.1	516	-0.20%
2023/03/13	1.5	7.32	2.1	7.42	7.31	-0.6	515	-0.12%
2023/03/10	2.2	7.53	0	0.00	7.41	2.2	512	0.44%
2023/03/09	0.7	7.70	2	7.73	7.68	-1.3	505	-0.25%
2023/03/08	2.5	7.75	0.5	7.75	7.66	2	503	0.39%
2023/03/07	2.2	7.57	2.1	7.66	7.65	0.2	496	0.03%
2023/03/06	3.3	7.38	1	7.48	7.48	2.3	484	0.47%
2023/03/03	2.6	7.37	0	0.00	7.35	2.6	482	0.54%
2023/03/02	1.5	7.41	0	0.00	7.35	1.5	480	0.30%
2023/03/01	1.5	7.41	5.2	7.43	7.42	-3.7	478	-0.77%
2023/02/24	8.4	7.41	0	0.00	7.42	8.4	475	1.76%
2023/02/23	5.5	7.60	3	7.61	7.47	2.5	471	0.53%
2023/02/22	0.7	7.16	1.3	7.21	7.35	-0.6	447	-0.12%
2023/02/21	3.9	7.12	0	0.00	7.12	3.9	440	0.89%
2023/02/20	3.3	7.08	0	0.00	7.10	3.3	437	0.76%
2023/02/17	0.9	7.11	0.5	7.10	7.10	0.4	436	0.10%
2023/02/16	0.3	7.11	0	0.00	7.06	0.3	434	0.06%
2023/02/15	4.5	7.04	0.2	7.06	7.05	4.3	433	1.00%
2023/02/14	4.6	7.05	0.5	7.10	7.03	4.1	433	0.95%
2023/02/13	1.9	7.08	0	0.00	7.06	1.9	429	0.44%
2023/02/10	0.4	7.11	0.3	7.09	7.05	0.1	428	0.02%
2023/02/09	1.3	7.11	0.1	7.12	7.10	1.2	426	0.29%
2023/02/08	0.6	7.12	0	0.00	7.09	0.6	425	0.13%
2023/02/07	0.6	7.17	0	0.00	7.12	0.6	421	0.14%
2023/02/06	0.5	7.16	0.2	7.20	7.13	0.3	420	0.07%
2023/02/03	1.6	7.17	0	0.00	7.16	1.6	418	0.38%
2023/02/02	2.4	7.18	0	0.00	7.16	2.4	415	0.57%
2023/02/01	1.8	7.22	0	0.00	7.26	1.8	414	0.44%
2023/01/31	0.3	7.21	0	0.00	7.34	0.3	406	0.08%
2023/01/30	0.2	6.99	2	7.11	7.07	-1.8	394	-0.44%
2023/01/17	1.3	6.94	0.3	7.00	6.93	1	387	0.27%
2023/01/16	1.5	6.95	8	7.00	6.91	-6.5	386	-1.69%
2023/01/13	0.2	7.00	0	0.00	6.97	0.2	384	0.05%
2023/01/12	1.1	6.98	0	0.00	6.98	1.1	383	0.29%
2023/01/11	0.5	7.05	1	7.06	7.00	-0.5	382	-0.14%
2023/01/10	0.4	7.07	0.1	7.08	7.04	0.3	379	0.07%
2023/01/09	0.4	7.06	0.1	7.13	7.04	0.3	379	0.07%
2023/01/06	0.4	7.06	0	0.00	7.04	0.4	378	0.11%
2023/01/05	0.3	7.13	0	7.30	7.08	0.3	376	0.09%
2023/01/04	0.1	7.13	0.8	7.12	7.15	-0.8	375	-0.20%
2023/01/03	0.8	7.18	0.4	7.23	7.12	0.4	374	0.10%
2022/12/30	0.3	7.21	0	0.00	7.06	0.3	371	0.08%
2022/12/29	0.5	7.12	2	7.06	7.06	-1.5	368	-0.41%
2022/12/28	0.5	7.14	0	0.00	7.07	0.5	366	0.13%
2022/12/27	0.1	7.15	1.2	7.17	7.16	-1	363	-0.28%
2022/12/26	0.5	7.24	0.2	7.34	7.13	0.3	357	0.07%
2022/12/23	10.7	7.22	5	7.34	7.38	5.7	344	1.65%
2022/12/22	0	7.15	1	7.09	7.09	-1	331	-0.30%
2022/12/21	0.6	7.19	0	0.00	7.05	0.6	328	0.18%
2022/12/20	2.6	7.16	1	7.07	7.16	1.6	321	0.49%
2022/12/19	2.3	7.56	0.5	7.63	7.40	1.8	308	0.59%
2022/12/16	10.5	7.30	1.3	7.54	7.65	9.1	298	3.06%
2022/12/15	1.3	7.91	8.1	8.00	7.75	-6.8	265	-2.55%
2022/12/14	11	7.57	10.8	7.76	7.81	0.2	180	0.10%
2022/12/13	1.7	6.63	2.2	7.08	7.10	-0.6	116	-0.48%
2022/12/12	1.2	6.45	2	6.48	6.46	-0.8	90	-0.88%
2022/12/09	0	6.39	0	6.49	6.36	0	87	0.04%
2022/12/08	0.2	6.46	0	0.00	6.44	0.2	86	0.28%
2022/12/07	0	6.50	0.2	6.48	6.55	-0.2	84	-0.18%
2022/12/06	1.6	6.41	0.6	6.41	6.41	1	82	1.20%
2022/12/05	2	6.44	0.1	6.46	6.38	1.9	82	2.35%
2022/12/02	0.4	6.48	0.4	6.55	6.45	0	80	0.04%
2022/12/01	0.4	6.41	0.3	6.46	6.43	0.1	81	0.06%
2022/11/30	1.3	6.36	0.1	6.39	6.35	1.3	78	1.65%
2022/11/29	1.4	6.36	0.1	6.39	6.35	1.4	76	1.81%
2022/11/28	3.4	6.29	0	0.00	6.35	3.4	75	4.56%
2022/11/25	1.5	6.38	0.1	6.47	6.31	1.4	75	1.79%
2022/11/24	0.4	6.35	0	0.00	6.32	0.4	76	0.53%
2022/11/23	0.3	6.39	1	6.33	6.32	-0.7	76	-0.86%
2022/11/22	1.2	6.29	1	6.33	6.31	0.2	79	0.20%
2022/11/21	2.5	6.32	0	6.46	6.32	2.5	91	2.70%
2022/11/18	0.7	6.38	0	6.46	6.34	0.7	95	0.74%
2022/11/17	0.1	6.38	0	0.00	6.34	0.1	98	0.09%
2022/11/16	0.7	6.41	0	0.00	6.34	0.7	96	0.69%
2022/11/15	0.4	6.45	0.6	6.45	6.37	-0.2	96	-0.20%
2022/11/14	1.3	6.38	0.8	6.50	6.35	0.5	94	0.48%
2022/11/11	2.4	6.39	0.4	6.46	6.35	2	94	2.16%
2022/11/10	1.6	6.39	0.6	6.39	6.32	0.9	94	0.99%
2022/11/09	1.1	6.42	1.1	6.50	6.43	0	93	0.01%
2022/11/08	1	6.38	2	6.49	6.43	-1	94	-1.09%
2022/11/07	1	6.36	1	6.35	6.39	0	96	0.00%
2022/11/04	1.5	6.35	0.3	6.40	6.36	1.2	101	1.18%
2022/11/03	1	6.35	0.2	6.44	6.36	0.9	104	0.83%
2022/11/02	1.3	6.38	1	6.49	6.35	0.3	112	0.28%
2022/11/01	1	6.37	0.7	6.42	6.36	0.3	120	0.28%
2022/10/31	0.1	6.40	0.1	6.44	6.35	0	122	-0.03%
2022/10/28	0.5	6.38	0	0.00	6.35	0.5	123	0.39%
2022/10/27	0	0.00	0.6	6.42	6.40	-0.6	122	-0.49%
2022/10/26	0.2	6.36	0	6.41	6.34	0.2	123	0.17%
2022/10/25	1	6.35	0.4	6.43	6.39	0.7	123	0.53%
2022/10/24	0	6.35	0	0.00	6.40	0	124	0.02%
2022/10/21	0.4	6.32	0	0.00	6.32	0.4	126	0.35%
2022/10/20	0.1	6.38	0	0.00	6.36	0.1	126	0.07%
2022/10/19	0.4	6.42	0	0.00	6.37	0.4	127	0.34%
2022/10/18	0.1	6.47	0	0.00	6.44	0.1	126	0.08%
2022/10/17	0.3	6.44	0	0.00	6.40	0.3	126	0.22%
2022/10/14	1	6.48	0.1	6.73	6.59	1	125	0.79%
2022/10/13	1.4	6.48	1.5	6.49	6.55	-0.1	125	-0.06%
2022/10/12	1.2	6.63	0.5	6.69	6.61	0.8	126	0.61%
2022/10/11	1.9	6.68	2.9	6.71	6.72	-1	124	-0.82%
2022/10/07	0	6.68	0	6.75	6.74	0	122	0.00%
2022/10/06	0.1	6.66	0	7.19	6.66	0.1	121	0.06%
2022/10/05	1	6.62	1	6.74	6.60	0	121	0.00%
2022/10/04	1.2	6.64	0.6	6.71	6.63	0.5	121	0.44%
2022/10/03	1.3	6.64	0.2	6.69	6.63	1.1	120	0.92%
2022/09/30	0.2	6.66	0.6	6.67	6.61	-0.4	121	-0.34%
2022/09/29	1.2	6.55	0.9	6.66	6.65	0.2	121	0.20%
2022/09/28	4.7	6.52	1.8	6.63	6.49	2.9	120	2.41%
2022/09/27	1.6	6.61	1	6.68	6.58	0.7	120	0.56%
2022/09/26	2	6.66	0.6	6.71	6.57	1.4	120	1.17%
2022/09/23	0.2	6.95	0	6.97	6.82	0.2	120	0.15%
2022/09/22	1.6	6.71	0.2	6.74	6.70	1.4	119	1.16%
2022/09/21	1.1	6.68	1	6.75	6.70	0.1	120	0.12%
2022/09/20	0.7	6.80	2.1	6.67	6.66	-1.4	119	-1.13%
2022/09/19	2.3	6.79	0.9	6.89	6.80	1.4	118	1.17%
2022/09/16	0.5	6.83	0.2	6.86	6.85	0.3	118	0.24%
2022/09/15	2.3	6.88	0.2	6.92	6.85	2.1	117	1.80%
2022/09/14	0.3	6.86	0.1	6.87	6.84	0.2	119	0.14%
2022/09/13	1.4	6.83	0.9	6.88	6.83	0.5	120	0.39%
2022/09/12	0.4	6.88	0	0.00	6.82	0.4	121	0.35%
2022/09/08	0.3	6.82	1.5	6.78	6.80	-1.2	120	-1.00%
2022/09/07	0	6.78	1	6.73	6.83	-1	120	-0.81%
2022/09/06	1.4	6.83	1	6.92	6.81	0.5	120	0.38%
2022/09/05	0.1	6.96	0	0.00	6.87	0.1	120	0.12%
2022/09/02	0.9	6.90	0	0.00	6.88	0.9	120	0.77%
2022/09/01	1.7	6.86	0.6	6.89	6.87	1.1	120	0.89%
2022/08/31	8.2	6.90	0.7	6.94	6.92	7.5	118	6.29%
2022/08/30	1.3	6.93	0.4	6.97	6.92	0.8	118	0.71%
2022/08/29	4.2	6.92	0	0.00	6.94	4.2	117	3.61%
2022/08/26	4.7	6.93	0.9	6.94	7.16	3.8	114	3.32%
2022/08/25	2.6	6.57	0.3	6.70	6.57	2.3	102	2.22%
2022/08/24	2.1	6.53	0.1	6.57	6.50	2.1	98	2.09%
2022/08/23	0.6	6.58	0.4	6.57	6.56	0.2	95	0.18%
2022/08/22	4	6.61	0	0.00	6.57	4	95	4.16%
2022/08/19	0.2	6.68	0.8	6.67	6.65	-0.6	95	-0.59%
2022/08/18	1.2	6.63	0.2	6.67	6.62	1	94	1.05%
2022/08/17	0.2	6.67	0.8	6.68	6.64	-0.7	95	-0.71%
2022/08/16	0.4	6.67	0	0.00	6.64	0.4	97	0.41%
2022/08/15	0.1	6.70	0	0.00	6.69	0.1	97	0.10%
2022/08/12	3.2	6.53	1.7	6.54	6.70	1.5	97	1.57%
2022/08/11	6.7	6.47	0.3	6.50	6.51	6.4	95	6.69%
2022/08/10	2.2	6.52	0	0.00	6.52	2.2	91	2.45%
2022/08/09	5.2	6.56	1.5	6.58	6.54	3.7	89	4.16%
2022/08/08	14.3	6.52	1.9	6.57	6.57	12.4	83	14.92%
2022/08/05	0.3	6.64	0	6.68	6.59	0.3	76	0.36%
2022/08/04	1.4	6.58	0	0.00	6.62	1.4	77	1.79%
2022/08/03	0.2	6.62	0	0.00	6.57	0.2	77	0.19%
2022/08/02	1.5	6.59	1.9	6.63	6.63	-0.4	77	-0.48%
2022/08/01	0.4	6.69	0	0.00	6.66	0.4	79	0.47%
2022/07/29	0.1	6.70	0	0.00	6.66	0.1	79	0.11%
2022/07/28	0.7	6.70	0	0.00	6.66	0.7	80	0.91%
2022/07/27	0.2	6.70	0	0.00	6.66	0.2	79	0.30%
2022/07/26	1.3	6.69	0.1	6.79	6.68	1.2	79	1.47%
2022/07/25	0.4	6.71	0	0.00	6.73	0.4	79	0.54%
2022/07/22	1.3	6.67	1.1	6.72	6.69	0.2	80	0.28%
2022/07/21	0.2	6.71	0	0.00	6.67	0.2	82	0.29%
2022/07/20	4.6	6.71	0.3	6.77	6.68	4.3	82	5.26%
2022/07/19	2.8	6.74	0.4	6.75	6.71	2.3	82	2.83%
2022/07/18	0.2	6.77	0	0.00	6.79	0.2	83	0.22%
2022/07/15	2.7	6.73	1.6	6.75	6.77	1.1	83	1.33%
2022/07/14	1.2	6.73	1.4	6.78	6.77	-0.2	84	-0.21%
2022/07/13	0	0.00	0	6.79	6.78	0	86	-0.02%
2022/07/12	0.5	6.72	1.3	6.68	6.69	-0.8	90	-0.83%
2022/07/11	0.4	6.77	0.1	6.78	6.70	0.3	91	0.30%
2022/07/08	0.5	6.80	0.2	6.84	6.74	0.3	92	0.33%
2022/07/07	1.8	6.75	1	6.77	6.75	0.8	92	0.89%
2022/07/06	0.6	6.78	0	0.00	6.72	0.6	93	0.62%
2022/07/05	0.1	6.87	0.2	6.97	6.80	-0.1	95	-0.07%
2022/07/04	1.1	6.80	1	6.86	6.80	0.1	94	0.07%
2022/07/01	1.4	6.76	0.2	6.88	6.74	1.2	99	1.26%
2022/06/30	0.1	6.91	0.2	6.88	6.83	-0.1	99	-0.07%
2022/06/29	0.1	6.99	0	0.00	6.97	0.1	100	0.14%
2022/06/28	2.1	6.97	0.7	7.08	6.98	1.4	99	1.39%
2022/06/27	1.1	6.94	1	6.99	6.99	0.1	101	0.10%
2022/06/24	0.4	6.93	1.7	6.90	6.91	-1.3	102	-1.30%
2022/06/23	0.2	6.88	0.5	6.91	6.90	-0.2	102	-0.23%
2022/06/22	2.8	6.83	6	6.86	6.85	-3.2	103	-3.04%
2022/06/21	2.3	6.88	1	6.91	6.92	1.2	102	1.21%
2022/06/20	2.1	6.93	0	0.00	6.81	2.1	102	2.05%
2022/06/17	2.2	7.00	0.8	7.04	6.99	1.4	104	1.30%
2022/06/16	0.5	7.06	0.3	7.08	7.03	0.2	107	0.17%
2022/06/14	0.5	7.04	0	0.00	6.99	0.5	110	0.49%
2022/06/13	2.7	7.04	0.8	7.08	7.03	1.9	113	1.68%
2022/06/10	1.2	7.09	0.4	7.13	7.08	0.8	114	0.70%
2022/06/09	0.1	7.13	0.7	7.14	7.12	-0.6	118	-0.48%
2022/06/08	3.2	7.11	0.7	7.14	7.09	2.5	119	2.10%
2022/06/07	1.4	7.06	2	7.08	7.09	-0.6	119	-0.53%
2022/06/06	0.6	7.10	0	0.00	7.09	0.6	120	0.53%
2022/06/02	0.4	7.06	0.3	7.10	7.09	0.1	122	0.11%
2022/06/01	1.2	7.06	0.8	7.09	7.05	0.5	124	0.38%
2022/05/31	4.2	7.07	0.2	7.13	7.05	4	127	3.12%
2022/05/30	2.4	7.08	1.4	7.13	7.08	1	128	0.74%
2022/05/27	1.2	7.06	0.7	7.11	7.03	0.5	129	0.35%
2022/05/26	0.3	7.13	1	7.08	7.03	-0.7	130	-0.57%
2022/05/25	1.1	7.01	0.9	7.16	7.10	0.3	131	0.19%
2022/05/24	0.2	7.18	0	7.48	7.10	0.2	130	0.13%
2022/05/23	1.3	7.00	1.1	7.06	7.08	0.2	128	0.13%
2022/05/20	0.1	7.02	1.1	7.00	6.98	-1	129	-0.77%
2022/05/19	2.4	6.92	0	0.00	6.95	2.4	130	1.83%
2022/05/18	0.1	6.98	0	0.00	7.01	0.1	129	0.11%
2022/05/17	2.6	6.89	1	6.88	6.95	1.6	129	1.20%
2022/05/16	2.6	6.89	0	0.00	6.88	2.6	129	2.01%
2022/05/13	1.5	6.97	0.1	6.98	6.97	1.4	128	1.12%
2022/05/12	1.6	6.92	0	0.00	6.89	1.6	128	1.24%
2022/05/11	1.4	7.05	0.4	7.09	7.00	1	126	0.83%
2022/05/10	2	7.00	2	7.03	7.09	0	127	0.03%
2022/05/09	2.3	7.17	1	7.20	7.06	1.3	127	1.01%
2022/05/06	1.5	7.25	0.9	7.28	7.22	0.6	127	0.47%
2022/05/05	1.3	7.32	0.3	7.38	7.30	1	134	0.75%
2022/05/04	0.8	7.37	0	0.00	7.32	0.8	135	0.56%
2022/05/03	1.7	7.34	1.4	7.38	7.37	0.3	137	0.25%
2022/04/29	1.7	7.44	0.2	7.51	7.43	1.5	139	1.10%
2022/04/28	5.6	7.39	2.7	7.44	7.39	2.8	144	1.96%
2022/04/27	6.5	7.41	3.5	7.47	7.41	3.1	149	2.05%
2022/04/26	0.9	7.53	0.1	7.55	7.46	0.8	147	0.53%
2022/04/25	2.4	7.47	1	7.53	7.46	1.4	148	0.94%
2022/04/22	2.4	7.52	1.3	7.57	7.52	1.1	148	0.74%
2022/04/21	0.6	7.57	0.1	7.59	7.51	0.5	154	0.31%
2022/04/20	2.2	7.55	0.3	7.58	7.53	1.9	157	1.22%
2022/04/19	1.2	7.55	0.7	7.55	7.53	0.5	162	0.32%
2022/04/18	12.7	7.52	4.5	7.59	7.51	8.2	165	4.97%
2022/04/15	2	7.50	0.8	7.52	7.48	1.2	163	0.70%
2022/04/14	0.2	7.53	1.5	7.54	7.50	-1.2	163	-0.75%
2022/04/13	0.3	7.53	0.1	7.74	7.50	0.2	164	0.12%
2022/04/12	2.2	7.49	0.8	7.51	7.49	1.4	167	0.82%
2022/04/11	3.2	7.51	0.4	7.57	7.46	2.8	169	1.66%
2022/04/08	1.1	7.51	0.5	7.57	7.56	0.6	171	0.35%
2022/04/07	0.2	7.57	0	0.00	7.54	0.2	176	0.12%
2022/04/06	1.8	7.59	0.8	7.58	7.54	1	173	0.56%
2022/04/01	1.3	7.55	1.9	7.59	7.55	-0.6	173	-0.33%
2022/03/31	5.2	7.55	1.1	7.59	7.52	4.1	175	2.34%
2022/03/30	1.2	7.54	1	7.59	7.56	0.2	175	0.10%
2022/03/29	1.9	7.59	0	0.00	7.56	1.9	174	1.10%
2022/03/28	2.8	7.53	1.7	7.57	7.53	1.1	175	0.62%
2022/03/25	3.6	7.55	1.1	7.65	7.54	2.5	174	1.44%
2022/03/24	2.2	7.59	3.5	7.65	7.63	-1.3	176	-0.72%
2022/03/23	4.4	7.59	2.1	7.64	7.60	2.2	177	1.27%
2022/03/22	4.5	7.55	3.9	7.58	7.53	0.6	176	0.33%
2022/03/21	1.4	7.61	0.3	7.66	7.55	1.1	174	0.63%
2022/03/18	2	7.59	0.5	7.65	7.62	1.5	175	0.86%
2022/03/17	3.6	7.56	4.2	7.62	7.58	-0.6	177	-0.33%
2022/03/16	5	7.57	0	0.00	7.57	5	174	2.84%
2022/03/15	3.1	7.66	0.8	7.73	7.62	2.3	173	1.33%
2022/03/14	7	7.65	4.2	7.69	7.70	2.8	174	1.60%
2022/03/11	3.1	7.66	5	7.70	7.65	-1.9	174	-1.11%
2022/03/10	4.2	7.76	0.8	7.81	7.76	3.4	174	1.97%
2022/03/09	3	7.75	2.5	7.81	7.75	0.6	174	0.32%
2022/03/08	3.4	7.82	1.2	7.88	7.75	2.2	175	1.27%
2022/03/07	7.5	7.83	4	7.86	7.86	3.5	177	1.96%
2022/03/04	4.3	7.83	2.1	7.88	7.86	2.2	175	1.25%
2022/03/03	2.5	7.88	2	7.92	7.89	0.5	177	0.28%
2022/03/02	2.1	7.78	1	7.85	7.88	1.1	178	0.61%
2022/03/01	0.1	7.86	0	0.00	7.80	0.1	178	0.04%
2022/02/25	6	7.85	2	7.92	7.83	4	183	2.18%
2022/02/24	6.1	7.86	4.2	7.91	7.85	1.9	191	0.99%
2022/02/23	4.1	7.85	1.9	7.91	7.93	2.2	194	1.11%
2022/02/22	3.4	7.87	3.6	7.94	7.88	-0.2	201	-0.08%
2022/02/21	2.3	7.90	1	7.97	7.90	1.3	218	0.60%
2022/02/18	2.2	7.92	1	7.96	7.93	1.2	240	0.49%
2022/02/17	1.3	7.92	1	7.96	7.89	0.3	260	0.10%
2022/02/16	2.3	7.93	0.6	7.96	7.94	1.7	273	0.61%
2022/02/15	2.3	7.91	2	7.95	7.95	0.3	276	0.12%
2022/02/14	2.8	7.94	2	7.99	7.90	0.8	284	0.27%
2022/02/11	1.1	8.03	1.3	8.08	8.00	-0.2	287	-0.07%
2022/02/10	0.6	8.09	0	0.00	8.07	0.6	330	0.19%
2022/02/09	1	8.09	1.7	8.10	8.10	-0.7	330	-0.20%
2022/02/08	1.5	8.09	1	8.13	8.08	0.5	335	0.16%
2022/02/07	1.4	8.16	1.5	8.02	8.17	-0.1	344	-0.03%
2022/01/26	9.4	7.92	4.6	7.97	7.86	4.8	340	1.41%
2022/01/25	8.3	7.89	3.4	7.95	7.88	4.9	345	1.43%
2022/01/24	3.3	7.91	1.9	7.98	7.90	1.4	350	0.40%
2022/01/21	15	8.08	5	8.04	7.92	10	355	2.81%
2022/01/20	4.2	8.05	1.6	7.97	8.11	2.7	359	0.74%
2022/01/19	1.5	7.94	1	7.98	7.92	0.5	360	0.14%
2022/01/18	3.3	7.98	1.2	8.04	7.99	2.1	364	0.57%
2022/01/17	2	8.03	1.1	8.06	8.00	0.9	374	0.25%
2022/01/14	14.6	7.95	1	8.00	7.98	13.6	415	3.28%
2022/01/13	2.3	8.00	2	8.06	7.96	0.4	566	0.06%
2022/01/12	6.1	8.04	3	8.09	8.00	3	567	0.54%
2022/01/11	7.6	8.06	2.5	8.13	8.08	5.1	564	0.90%
2022/01/10	1.3	8.12	1.4	8.18	8.10	0	561	-0.01%
2022/01/07	0.3	8.20	0	0.00	8.13	0.3	561	0.06%
2022/01/06	2.1	8.17	2	8.23	8.18	0.1	561	0.02%
2022/01/05	0	8.21	0	0.00	8.18	0	564	0.00%
2022/01/04	1.3	8.18	1.2	8.25	8.18	0.1	562	0.02%
2022/01/03	5.2	8.15	2.8	8.21	8.17	2.4	561	0.43%
2021/12/29	0.1	8.12	13.3	8.10	8.11	-13.2	558	-2.36%
2021/12/28	4.5	8.09	1.2	8.15	8.10	3.3	561	0.59%
2021/12/27	4.5	8.10	3.4	8.16	8.11	1.1	562	0.20%
2021/12/24	1	8.11	1	8.16	8.10	0	564	0.00%
2021/12/23	1	8.10	0.7	8.15	8.10	0.3	574	0.05%
2021/12/22	0.4	8.15	0	0.00	8.14	0.4	577	0.06%
2021/12/21	0.2	8.15	0.5	8.15	8.14	-0.3	582	-0.05%
2021/12/20	1.7	8.15	1	8.17	8.12	0.7	588	0.12%
2021/12/17	1.7	8.06	2	8.06	8.04	-0.2	588	-0.04%
2021/12/16	1.2	8.05	0.8	8.09	8.05	0.4	591	0.06%
2021/12/15	4.2	8.05	2	8.09	8.03	2.2	598	0.36%
2021/12/14	3.3	8.04	0.8	8.11	8.06	2.5	603	0.42%
2021/12/13	0.1	8.13	0.4	8.17	8.07	-0.3	622	-0.05%
2021/12/10	1	8.06	0.8	8.12	8.08	0.3	707	0.04%
2021/12/09	0	8.10	0	0.00	8.08	0	745	0.00%
2021/12/08	0.5	8.14	0.2	8.12	8.07	0.3	746	0.04%
2021/12/07	0.4	8.12	0	0.00	8.05	0.4	746	0.05%
2021/12/06	0.1	8.11	0.4	8.17	8.10	-0.4	743	-0.05%
2021/12/03	2	8.12	0.4	8.19	8.10	1.6	743	0.21%
2021/12/02	7	8.15	3.1	8.21	8.11	3.9	745	0.52%
2021/12/01	1.1	8.25	0.8	8.31	8.24	0.3	745	0.04%
2021/11/30	4	8.16	2.8	8.20	8.14	1.2	744	0.16%
2021/11/29	7.4	8.11	3.2	8.17	8.13	4.2	745	0.56%
2021/11/26	6.1	8.15	3.7	8.23	8.11	2.4	744	0.33%
2021/11/25	6.3	8.23	3.8	8.28	8.21	2.5	743	0.33%
2021/11/24	9.7	8.25	2.3	8.21	8.26	7.4	745	0.99%
2021/11/23	7.5	8.16	4	8.25	8.10	3.5	744	0.48%
2021/11/22	5.9	8.33	2	8.42	8.30	3.9	737	0.53%
2021/11/19	9.3	8.36	5.9	8.42	8.32	3.5	737	0.47%
2021/11/18	12.7	8.30	2.6	8.44	8.34	10.1	733	1.37%
2021/11/17	14.4	8.15	0.4	8.28	8.17	14	719	1.94%
2021/11/16	1	8.18	1.1	8.21	8.18	-0.1	699	-0.02%
2021/11/15	1.1	8.14	0	0.00	8.11	1.1	682	0.16%
2021/11/12	1.7	8.09	1	8.12	8.08	0.7	672	0.10%
2021/11/11	1	8.13	1	8.19	8.09	0	673	0.00%
2021/11/10	2.3	8.19	0.5	8.23	8.14	1.7	673	0.26%
2021/11/08	1.2	8.22	1.1	8.28	8.22	0.1	632	0.02%
2021/11/04	1	8.25	93	8.24	8.24	-92	638	-14.40%
2021/11/02	93	8.20	0.4	8.23	8.19	92.6	638	14.50%
2021/10/29	0	8.11	2	8.13	8.19	-2	632	-0.31%
2021/10/28	0.2	8.14	0	0.00	8.09	0.2	632	0.03%
2021/10/27	0	0.00	0.2	8.18	8.10	-0.2	639	-0.03%
2021/10/26	1.1	8.27	0.1	8.28	8.22	0.9	635	0.14%
2021/10/25	0	0.00	0.9	8.38	8.32	-0.9	634	-0.14%
2021/10/22	10	8.31	4	8.28	8.22	6	636	0.94%
2021/10/21	1.3	8.46	10.8	8.43	8.40	-9.5	599	-1.58%
2021/10/20	0	0.00	0.3	7.75	7.80	-0.3	448	-0.07%
2021/10/19	2.1	7.73	0.6	7.82	7.73	1.5	455	0.33%
2021/10/18	0.2	7.68	0	0.00	7.68	0.2	459	0.04%
2021/10/15	1	7.68	1.2	7.69	7.60	-0.2	473	-0.05%
2021/10/13	1.3	7.66	1.6	7.70	7.65	-0.3	486	-0.06%
2021/10/12	1	7.73	1	7.80	7.76	0	488	0.00%
2021/10/08	1	7.81	0.9	7.87	7.79	0.1	497	0.03%
2021/10/06	0.3	7.65	0.2	7.70	7.69	0.1	527	0.02%
2021/10/05	0	0.00	0.1	7.62	7.68	-0.1	541	-0.02%
2021/10/04	1.3	7.67	2.1	7.70	7.55	-0.8	555	-0.15%
2021/10/01	1.2	7.83	0.6	7.91	7.75	0.6	559	0.10%
2021/09/30	0	7.96	0	0.00	7.97	0	580	0.00%
2021/09/29	1.2	7.79	0	0.00	7.80	1.2	599	0.21%
2021/09/28	0.2	7.85	0	7.97	7.88	0.2	611	0.02%
2021/09/27	0.1	7.90	0	0.00	7.90	0.1	616	0.02%
2021/09/24	0.1	7.64	0	0.00	7.81	0.1	629	0.01%
2021/09/23	0.1	7.59	0.1	7.65	7.64	0	642	0.00%
2021/09/22	1.8	7.58	1	7.72	7.58	0.8	663	0.12%
2021/09/17	1	7.77	0.7	7.91	7.83	0.3	676	0.05%
2021/09/16	3.3	7.82	1.8	7.88	7.75	1.5	691	0.22%
2021/09/15	5.2	8.19	2.5	8.20	7.87	2.7	688	0.39%
2021/09/14	0	0.00	0.5	8.20	8.20	-0.5	625	-0.08%
2021/09/13	0.1	7.35	0.3	7.42	7.46	-0.2	657	-0.03%
2021/09/10	1.1	7.32	1.3	7.38	7.30	-0.2	744	-0.03%
2021/09/09	0.1	7.41	0.2	7.30	7.33	-0.1	769	-0.02%
2021/09/08	0	0.00	2	7.35	7.26	-2	787	-0.26%
2021/09/07	1.4	7.34	1.3	7.41	7.42	0.1	807	0.01%
2021/09/06	1.1	7.48	0.8	7.56	7.41	0.2	833	0.03%
2021/09/02	0.2	7.54	0	0.00	7.48	0.2	885	0.02%
2021/09/01	0.1	7.50	0.2	7.53	7.57	-0.1	929	-0.01%
2021/08/31	1.2	7.38	1	7.47	7.46	0.2	995	0.02%
2021/08/27	0	7.39	0	7.92	7.34	0	1,348	0.00%
2021/08/26	1	7.20	2	7.24	7.20	-1	1,754	-0.06%
2021/08/24	1.1	7.14	0	0.00	7.17	1.1	1,783	0.06%
2021/08/20	1.2	7.13	0.9	7.17	7.10	0.3	1,781	0.02%
2021/08/19	0.2	7.24	0	0.00	7.16	0.2	1,778	0.01%
2021/08/18	0.9	7.25	0.3	7.29	7.34	0.6	1,778	0.03%
2021/08/17	0.1	7.27	0	0.00	7.25	0.1	1,778	0.01%
2021/08/16	0.3	7.36	0	0.00	7.23	0.3	1,777	0.02%
2021/08/13	0.3	7.60	0.3	7.68	7.55	0	1,773	0.00%
2021/08/12	1.1	7.65	0.1	7.70	7.66	0.9	1,771	0.05%
2021/08/11	0.2	7.70	0	7.80	7.68	0.1	1,778	0.01%
2021/08/10	1.6	7.76	1	7.79	7.68	0.6	1,777	0.03%
2021/08/09	1.4	7.84	1	7.88	7.81	0.3	1,778	0.02%
2021/08/06	0.1	7.99	0	0.00	7.95	0.1	1,788	0.00%
2021/08/05	0	0.00	0.2	7.99	7.98	-0.2	1,792	-0.01%
2021/08/04	1	7.94	0.8	7.99	7.94	0.2	1,804	0.01%
2021/08/03	0.2	7.96	0	0.00	7.92	0.2	1,812	0.01%
2021/08/02	6	7.92	7.8	7.96	7.96	-1.8	1,811	-0.10%
2021/07/30	1	8.03	6.3	8.07	8.04	-5.3	1,811	-0.29%
2021/07/29	7.1	8.07	2.6	8.10	8.08	4.5	1,822	0.25%
2021/07/28	2.1	8.02	1.2	8.13	8.00	0.9	1,832	0.05%
2021/07/27	5.1	8.22	1.9	8.21	8.13	3.2	1,844	0.17%
2021/07/26	2	8.34	0.9	8.36	8.33	1.1	1,862	0.06%
2021/07/23	0.1	8.22	0.3	8.21	8.31	-0.2	1,877	-0.01%
2021/07/22	1.1	8.15	2	8.21	8.10	-0.9	1,892	-0.05%
2021/07/21	1	8.15	0.7	8.25	8.03	0.3	1,924	0.02%
2021/07/20	5.1	8.16	0.9	8.28	8.13	4.2	1,945	0.22%
2021/07/19	1	8.46	0.2	8.44	8.38	0.8	1,959	0.04%
2021/07/16	0	0.00	1.2	8.48	8.46	-1.2	2,005	-0.06%
2021/07/15	0	0.00	0.3	8.35	8.40	-0.3	2,010	-0.01%
2021/07/14	3	8.15	0.3	8.33	8.12	2.7	2,021	0.13%
2021/07/13	1.1	8.39	2.5	8.41	8.30	-1.4	2,039	-0.07%
2021/07/12	1.2	8.50	1.4	8.55	8.43	-0.3	2,034	-0.01%
2021/07/09	3.5	8.62	3.2	8.69	8.68	0.4	2,038	0.02%
2021/07/08	1.5	8.70	0	0.00	8.69	1.5	2,033	0.07%
2021/07/07	1.1	8.70	4	8.75	8.70	-3	2,061	-0.14%
2021/07/06	3.6	8.73	1.8	8.77	8.71	1.8	2,061	0.09%
2021/07/05	1.7	8.55	0.9	8.60	8.64	0.9	2,038	0.04%
2021/07/02	2.4	8.47	0.8	8.48	8.41	1.6	2,030	0.08%
2021/07/01	2.2	8.47	9	8.56	8.46	-6.8	2,022	-0.34%
2021/06/30	8.5	8.44	3	8.48	8.40	5.5	2,008	0.27%
2021/06/29	2.4	8.46	6.8	8.57	8.40	-4.5	1,996	-0.22%
2021/06/28	3	8.70	2.9	8.74	8.66	0.1	1,974	0.01%
2021/06/25	0	0.00	1.2	8.86	8.78	-1.2	1,960	-0.06%
2021/06/24	1	8.97	0	0.00	8.95	1	1,943	0.05%
2021/06/23	1	8.87	5.3	8.81	8.82	-4.3	1,926	-0.22%
2021/06/22	0.2	9.11	6.6	8.89	9.03	-6.3	1,906	-0.33%
2021/06/21	2.3	8.76	10.7	8.72	9.00	-8.3	1,837	-0.45%
2021/06/18	0.1	8.40	0.3	8.44	8.34	-0.3	1,751	-0.01%
2021/06/17	3.5	8.30	4	8.31	8.28	-0.5	1,728	-0.03%
2021/06/16	1.5	8.35	0.6	8.41	8.31	0.9	1,712	0.05%
2021/06/15	5.1	8.54	17.1	8.51	8.49	-12	1,693	-0.71%
2021/06/11	4	8.88	1.2	8.89	8.78	2.8	1,667	0.17%
2021/06/10	2	8.95	3.8	9.08	8.91	-1.8	1,638	-0.11%
2021/06/09	5.3	9.17	1.1	9.17	9.15	4.2	1,617	0.26%
2021/06/08	28	9.23	12.9	9.15	9.40	15.1	1,573	0.96%
2021/06/07	2.3	9.15	12.5	8.90	8.91	-10.2	1,509	-0.68%
2021/06/04	271.5	10.12	318.6	9.97	9.50	-47.1	1,416	-3.32%	大買/大賣/
2021/06/03	104.5	10.15	51	10.15	10.15	53.5	1,157	4.62%	大買/
2021/06/02	2	9.27	10.1	9.27	9.27	-8.1	747	-1.08%
2021/06/01	0	0.00	41.2	8.43	8.43	-41.2	725	-5.68%
2021/05/31	9.3	7.70	7	7.69	7.67	2.4	724	0.33%
2021/05/28	2.2	7.72	0	0.00	7.70	2.2	743	0.30%
2021/05/27	0.1	7.69	0	0.00	7.62	0.1	743	0.01%
2021/05/26	0.4	7.69	7.3	7.70	7.69	-7	744	-0.94%
2021/05/25	0	7.75	1.8	7.70	7.70	-1.7	743	-0.24%
2021/05/24	0.1	7.69	5.2	7.50	7.68	-5.2	743	-0.69%
2021/05/21	0.1	7.55	0	0.00	7.61	0.1	745	0.01%
2021/05/20	0.3	7.50	2	7.45	7.46	-1.8	745	-0.23%
2021/05/19	3.7	7.54	1	7.56	7.57	2.7	745	0.36%
2021/05/18	1.5	7.29	6	7.36	7.57	-4.5	743	-0.61%
2021/05/17	10	6.95	2	7.14	6.91	8	744	1.07%
2021/05/14	7.4	7.40	2	7.40	7.31	5.4	739	0.73%
2021/05/13	4.7	7.38	4.1	7.46	7.42	0.7	727	0.09%
2021/05/12	28.2	7.82	8	8.06	7.50	20.2	722	2.79%
2021/05/11	8	8.18	1.7	8.46	8.11	6.3	707	0.89%
2021/05/10	0	0.00	0.2	8.74	8.52	-0.2	698	-0.03%
2021/05/07	3.3	8.41	0.6	8.50	8.35	2.7	697	0.39%
2021/05/06	3.2	8.77	0.5	8.74	8.77	2.7	682	0.39%
2021/05/05	1.1	8.40	2.9	8.46	8.45	-1.8	669	-0.27%
2021/05/04	6.4	8.27	7.6	8.63	8.27	-1.2	656	-0.18%
2021/05/03	11.1	8.90	4.6	9.01	8.77	6.5	632	1.03%
2021/04/29	0.5	9.23	24	9.32	9.16	-23.5	613	-3.83%
2021/04/28	28.5	9.25	1.1	9.25	9.32	27.4	597	4.58%
2021/04/27	10.6	9.09	2.2	9.00	9.23	8.5	583	1.45%
2021/04/26	1.5	8.96	1.3	8.79	8.95	0.2	547	0.03%
2021/04/23	2.1	8.40	6.1	8.46	8.50	-4	511	-0.78%
2021/04/22	10.4	8.37	10.3	8.49	8.30	0.1	499	0.02%
2021/04/21	4.6	8.21	3.9	8.22	8.21	0.7	448	0.15%
2021/04/20	7.1	8.18	2.1	8.26	8.25	4.9	440	1.12%
2021/04/19	5.1	8.17	0.6	8.08	8.19	4.5	429	1.05%
2021/04/16	2.2	7.88	2	7.80	7.82	0.2	400	0.04%
2021/04/15	1.9	7.79	1.5	7.73	7.84	0.4	393	0.10%
2021/04/14	6.3	7.56	2.6	7.52	7.45	3.6	377	0.97%
2021/04/13	1.3	7.86	1.6	7.68	7.60	-0.3	375	-0.08%
2021/04/12	0	7.28	1.3	7.43	7.50	-1.3	347	-0.38%
2021/04/09	3	7.19	0	0.00	7.18	3	334	0.90%
2021/04/08	2.7	7.15	1	7.19	7.14	1.7	342	0.49%
2021/04/07	4.5	7.17	0	0.00	7.17	4.5	374	1.19%
2021/04/06	1.4	7.24	9.3	7.21	7.20	-7.9	383	-2.06%
2021/04/01	1.1	7.15	2	7.22	7.22	-0.9	390	-0.24%
2021/03/31	0	7.19	5.1	7.18	7.18	-5	395	-1.28%
2021/03/30	1.5	7.21	5.3	7.25	7.24	-3.8	398	-0.96%
2021/03/29	1.4	7.12	1.4	7.14	7.16	0	394	-0.01%
2021/03/26	2	7.05	0	0.00	7.09	2	397	0.50%
2021/03/25	2.1	7.06	1.2	7.19	7.05	0.9	397	0.22%
2021/03/24	6.2	7.09	1.7	7.16	7.09	4.6	401	1.14%
2021/03/23	1.4	7.19	1	7.31	7.11	0.4	407	0.11%
2021/03/22	1.4	7.16	5	7.17	7.15	-3.6	406	-0.88%
2021/03/19	2	7.12	0.9	7.19	7.11	1.1	407	0.27%
2021/03/18	2.3	7.17	2.8	7.21	7.16	-0.5	407	-0.12%
2021/03/17	0.3	7.21	0.2	7.20	7.15	0.1	408	0.02%
2021/03/16	2	7.20	0.6	7.27	7.20	1.4	415	0.33%
2021/03/15	1.2	7.23	0.5	7.32	7.22	0.7	423	0.16%
2021/03/12	1.3	7.10	0.9	7.19	7.14	0.4	436	0.10%
2021/03/11	3.1	7.11	0.1	7.22	7.07	3	446	0.68%
2021/03/10	2	7.13	1.1	7.16	7.11	0.9	481	0.19%
2021/03/09	4	7.08	0	0.00	7.15	4	574	0.70%
2021/03/08	1.1	7.11	1	7.11	7.11	0.1	650	0.02%
2021/03/05	2.6	7.09	2	7.08	7.11	0.6	653	0.09%
2021/03/04	0.5	7.17	1	7.13	7.15	-0.5	655	-0.08%
2021/03/03	7.3	7.17	11	7.14	7.19	-3.7	647	-0.57%
2021/03/02	0.4	6.74	0.4	6.74	6.78	0	628	-0.01%
2021/02/26	2.5	6.66	2.1	6.73	6.66	0.4	627	0.06%
2021/02/25	4.2	6.72	0.9	6.78	6.75	3.3	632	0.52%
2021/02/24	5.4	6.71	2.1	6.76	6.69	3.3	640	0.52%
2021/02/23	5.2	6.74	3	6.88	6.78	2.2	637	0.34%
2021/02/22	2.4	6.66	0.8	6.75	6.73	1.6	634	0.25%
2021/02/19	3.2	6.59	2.1	6.67	6.62	1.1	633	0.18%
2021/02/18	3.4	6.45	2.2	6.58	6.59	1.2	632	0.19%
2021/02/17	5.5	6.28	2	6.38	6.35	3.4	629	0.54%
2021/02/05	3.1	6.41	1.8	6.47	6.41	1.3	625	0.21%
2021/02/04	5.6	6.14	1	6.20	6.19	4.6	623	0.74%
2021/02/03	2.2	6.23	1.1	6.28	6.21	1.1	622	0.17%
2021/02/02	6.7	6.36	1.2	6.42	6.31	5.5	619	0.89%
2021/02/01	0.1	6.49	0.1	6.50	6.40	0	617	0.01%
2021/01/29	5.5	6.47	0.7	6.63	6.42	4.9	616	0.79%
2021/01/28	1.1	6.53	1.5	6.63	6.60	-0.4	613	-0.06%
2021/01/27	1	6.63	0.1	6.62	6.63	0.9	614	0.15%
2021/01/26	0.4	6.62	0.8	6.60	6.57	-0.4	615	-0.06%
2021/01/25	1.6	6.65	1	6.76	6.60	0.6	620	0.10%
2021/01/22	0.3	6.62	0	6.64	6.60	0.3	619	0.04%
2021/01/21	0	6.57	0	0.00	6.50	0	619	0.00%
2021/01/20	5.5	6.59	0.3	6.98	6.45	5.2	614	0.84%
2021/01/19	3	6.97	0	0.00	6.95	3	605	0.50%
2021/01/18	1	6.99	4	6.87	6.87	-3	603	-0.50%
2021/01/15	4	6.95	0	0.00	6.97	4	602	0.67%
2021/01/14	0.3	7.45	0	0.00	7.21	0.3	591	0.05%
2021/01/13	0.2	7.34	0	0.00	7.28	0.2	591	0.03%
2021/01/12	0.5	7.37	0	0.00	7.10	0.5	587	0.09%
2021/01/08	1.1	7.36	2.1	7.39	7.53	-1.1	578	-0.19%
2021/01/07	1.5	7.48	1	7.58	7.53	0.5	574	0.08%
2021/01/06	2.3	7.56	0	0.00	7.50	2.3	570	0.41%
2021/01/05	3.6	7.89	1	7.99	7.85	2.6	560	0.47%
2021/01/04	2.5	8.02	0	0.00	7.94	2.5	554	0.45%
2020/12/31	1.3	8.10	0.2	8.06	8.03	1.1	544	0.20%
2020/12/30	2.2	8.15	2.3	7.93	8.15	-0.1	532	-0.02%
2020/12/29	8.1	7.69	0	0.00	7.70	8.1	493	1.64%
2020/12/28	1.2	7.54	5	7.54	7.56	-3.8	481	-0.79%
2020/12/25	0.1	7.44	1	7.48	7.44	-0.9	470	-0.20%
2020/12/24	0.1	7.44	0.2	7.45	7.46	-0.1	463	-0.02%
2020/12/23	0.2	7.39	0	0.00	7.30	0.2	460	0.05%
2020/12/22	0.6	7.51	0	0.00	7.22	0.6	464	0.14%
2020/12/18	1.1	7.51	0	7.50	7.47	1.1	500	0.22%
2020/12/17	0.1	7.50	0	0.00	7.50	0.1	502	0.03%
2020/12/16	0.1	7.34	1	7.37	7.41	-0.9	499	-0.18%
2020/12/15	0.1	7.34	5.1	7.35	7.20	-5.1	499	-1.01%
2020/12/14	0.2	7.35	0	0.00	7.35	0.2	499	0.05%
2020/12/11	1.3	7.35	0	0.00	7.21	1.3	511	0.25%
2020/12/10	0.2	7.50	0.1	7.60	7.47	0	512	0.00%
2020/12/09	1	7.26	1	7.16	7.40	0	506	0.00%
2020/12/08	1.1	7.31	0	0.00	7.26	1.1	503	0.21%
2020/12/07	1.4	7.52	8.7	7.47	7.40	-7.3	499	-1.46%
2020/12/04	3.3	7.75	8.4	7.66	7.52	-5.1	488	-1.05%
2020/12/03	19.1	7.89	2.8	7.97	7.62	16.3	459	3.54%
2020/12/02	5.1	7.41	30.1	7.48	7.48	-25	368	-6.78%
2020/12/01	1.3	6.73	1.1	6.85	6.80	0.2	292	0.06%
2020/11/30	0.6	6.78	0.7	6.84	6.75	-0.1	290	-0.02%
2020/11/27	3.1	6.71	1	6.81	6.66	2.1	287	0.73%
2020/11/26	1.6	6.72	0.1	6.75	6.70	1.5	288	0.53%
2020/11/25	1.7	6.69	0	0.00	6.70	1.7	288	0.58%
2020/11/24	0.3	6.71	2.2	6.66	6.67	-1.9	287	-0.64%
2020/11/23	0.1	6.60	0	0.00	6.62	0.1	281	0.04%
2020/11/20	0.3	6.65	0	0.00	6.56	0.3	275	0.10%
2020/11/19	1.3	6.57	0	0.00	6.56	1.3	275	0.47%
2020/11/18	0.1	6.57	0	0.00	6.57	0.1	275	0.05%
2020/11/17	1	6.57	0.4	6.70	6.56	0.6	273	0.22%
2020/11/16	0.1	6.65	0.1	6.61	6.58	0	276	0.01%
2020/11/13	1.4	6.59	0	0.00	6.55	1.4	279	0.49%
2020/11/12	0.1	6.77	0	0.00	6.65	0.1	280	0.05%
2020/11/11	0.2	6.80	0	0.00	6.65	0.2	283	0.06%
2020/11/10	2.1	6.68	0	0.00	6.63	2.1	281	0.75%
2020/11/09	0.1	6.62	0	0.00	6.62	0.1	281	0.04%
2020/11/06	2.4	6.62	0	0.00	6.61	2.4	280	0.86%
2020/11/05	0.2	6.70	0	0.00	6.65	0.2	286	0.06%
2020/11/04	0.2	6.68	0.1	6.71	6.60	0	296	0.01%
2020/11/03	1.3	6.73	0.7	6.73	6.65	0.6	296	0.21%
2020/11/02	2.2	6.49	0.2	6.71	6.54	2.1	298	0.70%
2020/10/30	0.3	6.57	0	0.00	6.50	0.3	295	0.10%
2020/10/29	1.1	6.43	0	0.00	6.48	1.1	296	0.37%
2020/10/28	0.3	6.66	0	0.00	6.57	0.3	294	0.11%
2020/10/27	0.3	6.63	5	6.63	6.60	-4.7	297	-1.56%
2020/10/26	0.1	6.69	0	0.00	6.58	0.1	297	0.03%
2020/10/23	0.2	6.62	0	0.00	6.57	0.2	299	0.08%
2020/10/21	0.4	6.70	0	0.00	6.56	0.4	305	0.14%
2020/10/20	0.2	6.80	0	0.00	6.64	0.2	305	0.07%
2020/10/15	0	0.00	0.2	6.70	6.58	-0.2	301	-0.05%
2020/10/14	0.3	6.65	0.3	6.65	6.61	0	301	-0.01%
2020/10/13	0.3	6.62	0	0.00	6.58	0.3	304	0.11%
2020/10/12	0.3	6.60	0	0.00	6.59	0.3	305	0.09%
2020/10/08	1.4	6.62	0	0.00	6.58	1.4	307	0.45%
2020/10/07	0.4	6.65	0.5	6.65	6.61	-0.1	309	-0.02%
2020/10/06	0.5	6.68	0.1	6.68	6.62	0.4	311	0.13%
2020/10/05	1.4	6.60	0	0.00	6.59	1.4	338	0.42%
2020/09/30	0.4	6.66	0	0.00	6.56	0.4	349	0.12%
2020/09/29	0.4	6.67	0	0.00	6.55	0.4	353	0.10%
2020/09/28	5.2	6.62	0	0.00	6.58	5.2	355	1.45%
2020/09/23	0	0.00	2	6.90	6.89	-2	343	-0.58%
2020/09/22	0.4	6.73	0	0.00	6.63	0.4	317	0.14%
2020/09/18	1.3	6.61	0	0.00	6.59	1.3	309	0.40%
2020/09/17	1.1	6.59	0	0.00	6.58	1.1	308	0.35%
2020/09/16	0.3	6.67	0	0.00	6.55	0.3	308	0.08%
2020/09/15	0.1	6.59	0	0.00	6.47	0.1	299	0.03%
2020/09/14	4	6.47	0	0.00	6.46	4	307	1.30%
2020/09/10	0	0.00	39	6.52	6.53	-39	303	-12.83%
2020/09/02	5	6.18	0	0.00	6.18	5	286	1.74%
2020/09/01	17	6.16	1	6.13	6.18	16	289	5.53%
2020/08/31	0	0.00	4	6.14	6.15	-4	289	-1.38%
2020/08/28	6	6.10	0	0.00	6.10	6	289	2.07%
2020/08/24	2	5.96	0	0.00	5.97	2	343	0.58%
2020/08/20	2	5.92	0	0.00	5.91	2	351	0.57%
2020/08/11	0	0.00	1	6.17	6.10	-1	332	-0.30%
2020/07/27	3	5.90	0	0.00	5.81	3	315	0.95%
2020/07/13	0	6.45	0	0.00	6.33	0	302	0.00%
2020/07/10	0	0.00	1	6.50	6.30	-1	299	-0.33%
2020/07/09	10	6.38	0	0.00	6.34	10	272	3.67%
2020/07/07	0	0.00	0	6.45	6.32	0	258	-0.02%
2020/07/01	1	6.40	0	0.00	6.42	1	254	0.39%
2020/06/17	0	0.00	2	6.52	6.48	-2	243	-0.82%
2020/06/11	0	0.00	2	6.49	6.28	-2	274	-0.73%
2020/06/09	2	6.49	0	0.00	6.50	2	276	0.72%
2020/06/08	2	6.37	0	0.00	6.52	2	279	0.71%
2020/06/02	3	6.46	0	0.00	6.45	3	269	1.11%
2020/06/01	0	0.00	15	6.55	6.55	-15	241	-6.20%
2020/05/28	1	6.00	0	0.00	5.92	1	221	0.45%
2020/05/25	2	5.83	0	0.00	5.86	2	216	0.92%
2020/05/05	0	0.00	0.1	6.10	6.02	-0.1	248	-0.05%
2020/05/04	1	6.08	0	0.00	6.01	1	249	0.40%
2020/04/30	0	0.00	0	6.21	6.15	0	247	0.00%
2020/04/29	0	0.00	2	6.05	6.13	-2	250	-0.80%
2020/04/24	2	5.92	0	0.00	5.88	2	261	0.76%
2020/04/21	3	5.90	0	0.00	5.70	3	264	1.14%
2020/04/13	5	6.00	0	0.00	5.98	5	289	1.73%
2020/03/19	0	0.00	5	5.29	5.28	-5	284	-1.76%
2020/03/13	5	6.27	0	0.00	6.30	5	263	1.90%
2020/02/19	0	0.00	2	7.51	7.53	-2	248	-0.80%
2020/02/13	2	7.40	0	0.00	7.49	2	243	0.82%
2020/02/11	2	7.07	0	0.00	7.11	2	244	0.82%
2020/02/05	0	6.92	0	0.00	6.86	0	234	0.00%
2020/02/03	6	6.35	5	6.67	6.67	1	238	0.42%
2020/01/30	1	6.84	0	0.00	6.83	1	235	0.42%
2020/01/15	0	7.51	0	0.00	7.55	0	220	0.00%
2020/01/08	2	7.80	0	0.00	7.88	2	220	0.91%
2020/01/03	1	7.66	0	0.00	7.67	1	200	0.50%
2019/12/16	0	7.60	0	0.00	7.60	0	231	0.00%
2019/12/11	1	7.42	0	0.00	7.41	1	223	0.45%
2019/12/09	0	0.00	5	7.33	7.34	-5	253	-1.97%
2019/12/04	1	7.35	0	0.00	7.36	1	293	0.34%
2019/11/29	5	7.27	0	0.00	7.35	5	344	1.45%
2019/11/20	0	0.00	1	7.15	7.15	-1	401	-0.25%
2019/11/11	3	7.25	0	0.00	7.11	3	410	0.73%
2019/11/06	0.1	7.10	0	0.00	7.11	0.1	397	0.03%
2019/11/05	0	7.01	0	0.00	7.00	0	397	0.00%
2019/10/31	1	7.15	0	0.00	7.15	1	394	0.25%
2019/10/17	1	7.19	0	0.00	7.22	1	382	0.26%
2019/10/08	0	7.09	0	0.00	7.08	0	377	0.00%
2019/10/04	0	7.02	0	0.00	7.02	0	374	0.00%
2019/10/03	0	7.02	0	0.00	7.01	0	375	0.00%
2019/09/25	0	0.00	1.2	7.21	7.32	-1.2	372	-0.31%
2019/09/24	1	7.25	0	0.00	7.23	1	362	0.28%
2019/09/23	0	0.00	1	7.23	7.19	-1	357	-0.28%
2019/09/16	1	7.12	0	0.00	7.18	1	350	0.29%
2019/09/12	0	0.00	1	7.25	7.17	-1	349	-0.29%
2019/09/04	0	0.00	1.5	7.34	7.34	-1.5	222	-0.67%
2019/08/29	0	0.00	2	6.37	6.35	-2	183	-1.09%
2019/08/28	5	6.66	1	6.50	6.58	4	166	2.40%
2019/08/19	1	6.99	0	0.00	7.05	1	144	0.69%
2019/08/15	0	0.00	1	6.77	7.04	-1	150	-0.66%
2019/07/29	0.2	7.55	0	0.00	7.55	0.2	150	0.11%
2019/07/12	1	7.75	0	0.00	7.79	1	166	0.60%
2019/07/10	0	0.00	3	7.78	7.79	-3	173	-1.75%
2019/07/05	1	7.67	0	0.00	7.65	1	159	0.63%
2019/07/01	0	0.00	9	7.54	7.54	-9	160	-5.62%
2019/06/28	1	7.51	0	0.00	7.50	1	168	0.59%
2019/06/26	1	7.61	1	7.72	7.55	0	171	0.00%
2019/06/25	1	7.66	0	0.00	7.65	1	170	0.59%
2019/06/24	0	0.00	2	7.69	7.69	-2	171	-1.17%
2019/06/21	0	0.00	1	7.70	7.70	-1	171	-0.58%
2019/06/20	1	7.69	1	7.68	7.68	0	173	0.00%
2019/06/06	8	7.68	0	0.00	7.69	8	182	4.39%
2019/06/05	2	7.70	0	0.00	7.67	2	183	1.09%
2019/06/04	2	7.68	0	0.00	7.70	2	184	1.09%
2019/06/03	6	7.69	0	0.00	7.70	6	185	3.24%
2019/05/29	1	7.58	0	0.00	7.60	1	185	0.54%
2019/05/23	0	0.00	10	7.63	7.68	-10	188	-5.30%
2019/05/13	1	8.36	0	0.00	8.40	1	177	0.56%
2019/05/09	1	8.67	0	0.00	8.67	1	176	0.57%
2019/05/06	1	8.76	0	0.00	8.75	1	182	0.55%
2019/05/02	1	8.89	0	0.00	8.89	1	177	0.56%
2019/04/30	1	8.65	1	8.68	8.70	0	169	0.00%
2019/04/29	1	8.70	0	0.00	8.70	1	169	0.59%
2019/04/26	1	8.72	1	8.75	8.75	0	167	0.00%
2019/04/25	1	8.78	0	0.00	8.75	1	165	0.60%
2019/04/24	1	8.81	0	0.00	8.80	1	162	0.61%
2019/04/17	2	8.76	0	0.00	8.84	2	159	1.26%
2019/04/15	0	0.00	1	8.87	8.88	-1	151	-0.66%
2019/04/12	0	0.00	1	8.90	8.87	-1	153	-0.65%
2019/04/02	1	8.89	0	0.00	8.87	1	147	0.68%
2019/04/01	1	8.98	0	0.00	8.97	1	138	0.72%
2019/03/28	1	9.01	0	0.00	9.04	1	130	0.76%
2019/03/25	0	0.00	0.1	9.08	9.06	-0.1	131	-0.09%
2019/03/14	0	0.00	2	9.11	9.12	-2	124	-1.61%
2019/03/13	0	0.00	1	9.15	9.11	-1	126	-0.79%
2019/03/08	1	9.10	0	0.00	9.09	1	129	0.77%
2019/03/06	2	9.26	0	0.00	9.22	2	131	1.52%
2019/02/25	0	0.00	1	9.45	9.43	-1	130	-0.77%
2019/02/21	5	9.31	0	0.00	9.26	5	124	4.01%
2019/02/18	0	9.11	0	0.00	9.09	0	133	0.00%
2019/02/15	2	9.08	0	0.00	9.06	2	133	1.50%
2019/01/29	0	0.00	12	9.06	9.03	-12	137	-8.73%
2019/01/09	4	9.80	0	0.00	9.72	4	142	2.81%
2019/01/08	5	9.81	0	0.00	9.81	5	143	3.48%
2018/12/21	0	0.00	6	9.46	9.60	-6	160	-3.74%
2018/12/20	0	0.00	2	9.58	9.60	-2	160	-1.25%
2018/12/06	0	0.00	3	9.78	9.61	-3	155	-1.94%
2018/11/05	3	8.84	0	0.00	8.84	3	174	1.72%
2018/10/15	1	9.32	0	0.00	9.37	1	197	0.51%
2018/10/05	0	0.00	0.2	10.70	10.60	-0.2	177	-0.11%
2018/09/28	1	10.85	0	0.00	10.70	1	192	0.52%
2018/09/17	0.1	10.75	3	10.70	10.75	-2.9	216	-1.34%
2018/09/13	1	10.80	0	0.00	10.80	1	230	0.43%
2018/08/17	1	10.90	0	0.00	10.85	1	403	0.25%
2018/08/16	1	10.95	0	0.00	10.90	1	412	0.24%
2018/08/15	1	10.95	0	0.00	10.80	1	522	0.19%
2018/08/10	1	11.50	0	0.00	11.55	1	601	0.17%
2018/07/27	3	12.47	0	0.00	12.50	3	797	0.38%
2018/07/25	2	12.35	0	0.00	12.35	2	962	0.21%
2018/07/18	0	0.00	7	12.05	12.20	-7	1,017	-0.69%
2018/07/12	0	0.00	3	12.15	12.15	-3	1,112	-0.27%
2018/07/03	2	12.28	0	0.00	12.15	2	1,285	0.16%
2018/06/21	3	12.85	0	0.00	12.85	3	1,450	0.21%
2018/06/15	7	13.24	0	0.00	13.10	7	1,512	0.46%
2018/06/01	0	0.00	2	13.90	13.50	-2	1,461	-0.14%
2018/05/31	0	0.00	2	13.70	13.60	-2	1,444	-0.14%
2018/05/25	2	13.30	0	0.00	13.15	2	1,391	0.14%
2018/05/24	2	13.60	0	0.00	13.55	2	1,379	0.14%
2018/05/23	18	14.09	35	14.29	13.60	-17	1,373	-1.24%
2018/05/22	2	12.90	24	14.12	14.05	-22	1,263	-1.74%
2018/05/11	2	13.60	0	0.00	13.65	2	1,170	0.17%
2018/05/09	12	13.55	8	13.69	13.25	4	1,127	0.35%
2018/05/08	25	13.92	16	13.85	13.85	9	1,110	0.81%
2018/05/07	30	14.16	0	0.00	14.10	30	1,100	2.72%
2018/05/04	10	14.57	7	14.47	14.05	3	1,089	0.28%
2018/05/03	15	13.95	11	14.09	15.30	4	1,060	0.38%
2018/05/02	23	14.83	46	14.74	14.55	-23	1,041	-2.21%
2018/04/30	0	0.00	98	13.95	14.00	-98	932	-10.51%
2018/04/27	6	13.78	0	0.00	13.80	6	930	0.64%
2018/04/26	10	13.60	11	13.70	13.70	-1	925	-0.11%
2018/04/25	20	13.45	10	13.60	13.60	10	926	1.08%
2018/04/24	66	13.46	0	0.00	13.20	66	918	7.19%
2018/04/23	8	13.99	5	14.25	13.80	3	899	0.33%
2018/04/20	20	14.00	615	13.88	14.00	-595	890	-66.81%	大賣/鉅額交易
2018/04/19	26	13.93	22	13.98	13.90	4	836	0.48%
2018/04/18	23	13.94	20	14.00	14.00	3	827	0.36%
2018/04/17	47	13.82	42	14.00	14.00	5	844	0.59%
2018/04/16	7	13.99	24	13.94	14.15	-17	812	-2.09%
2018/04/13	29	13.35	9	13.43	13.50	20	768	2.60%
2018/04/12	3	13.12	3	13.20	13.20	0	756	0.00%
2018/04/11	1	13.00	24	13.15	13.15	-23	801	-2.87%
2018/04/10	87	13.31	101	13.36	13.05	-14	796	-1.76%	大賣/
2018/04/09	11	13.02	11	13.20	13.30	0	759	0.00%
2018/04/03	92	13.03	37	13.02	13.05	55	745	7.38%
2018/04/02	42	12.76	26	12.77	12.80	16	722	2.21%
2018/03/31	73	13.15	92	12.95	12.90	-19	705	-2.69%
2018/03/30	30	12.30	30	12.35	12.45	0	628	0.00%
2018/03/29	30	12.26	27	12.27	12.25	3	619	0.48%
2018/03/28	19	12.23	14	12.27	12.25	5	616	0.81%
2018/03/27	55	12.33	36	12.32	12.30	19	626	3.03%
2018/03/26	87	12.16	82	12.17	12.25	5	609	0.82%
2018/03/23	23	12.12	13	12.19	12.00	10	587	1.70%
2018/03/22	30	11.68	31	11.69	11.60	-1	521	-0.19%
2018/03/21	10	11.60	10	11.60	11.60	0	516	0.00%
2018/03/20	10	11.60	13	11.56	11.60	-3	516	-0.58%
2018/03/19	10	11.53	10	11.60	11.55	0	516	0.00%
2018/03/16	10	11.55	0	0.00	11.40	10	514	1.94%
2018/03/15	1	11.50	28	11.52	11.45	-27	509	-5.30%
2018/03/14	10	11.45	10	11.45	11.45	0	508	0.00%
2018/03/13	0	0.00	12	11.54	11.50	-12	510	-2.35%
2018/03/12	8	11.70	48	11.52	11.60	-40	511	-7.82%
2018/03/09	5	11.35	0	0.00	11.40	5	493	1.01%
2018/03/05	5	11.25	2	11.35	11.25	3	528	0.57%
2018/02/27	6	11.49	0	0.00	11.50	6	557	1.08%
2018/02/26	10	11.50	0	0.00	11.50	10	577	1.73%
2018/02/22	1	11.25	0	0.00	11.30	1	576	0.17%
2018/02/21	15	11.33	0	0.00	11.30	15	573	2.62%
2018/02/12	4	11.33	0	0.00	11.30	4	571	0.70%
2018/02/09	6	11.43	0	0.00	11.40	6	574	1.04%
2018/02/08	2	11.35	0	0.00	11.50	2	580	0.34%
2018/02/07	49	11.55	0	0.00	11.35	49	586	8.36%
2018/02/06	66	11.54	1	11.35	11.55	65	580	11.20%
2018/02/02	4	11.91	0	0.00	11.85	4	556	0.72%
2018/02/01	14	12.06	0	0.00	12.00	14	553	2.53%
2018/01/31	9	12.12	0	0.00	12.05	9	552	1.63%
2018/01/30	58	12.38	0	0.00	12.25	58	546	10.62%
2018/01/29	75	12.48	0	0.00	12.45	75	543	13.80%
2018/01/26	71	12.55	83	12.66	12.55	-12	538	-2.23%
2018/01/24	43	12.15	0	0.00	12.20	43	466	9.21%
2018/01/22	31	12.16	1	12.15	12.15	30	461	6.50%
2018/01/19	13	12.15	0	0.00	12.25	13	461	2.82%
2018/01/18	50	12.11	0	0.00	12.10	50	455	10.97%
2018/01/17	17	12.06	0	0.00	12.05	17	461	3.68%
2018/01/10	25	12.24	0	0.00	12.15	25	432	5.78%
2018/01/08	2	12.13	8	12.13	12.15	-6	426	-1.41%
2018/01/05	7	12.45	4	12.05	12.30	3	420	0.71%
2018/01/04	8	12.05	0	0.00	12.00	8	373	2.14%
2018/01/03	0.1	11.70	0	0.00	11.75	0.1	369	0.03%