FT臺灣Smart (00905)-國泰-高雄券商分點個股進出

台股 » 個股 » FT臺灣Smart » 籌碼相關 » 券商分點績效 » 券商分點個股進出

FT臺灣Smart

(00905)

可現股當沖

股價
13.78
漲跌
▲0.15
漲幅
+1.10%
成交量
6,526張
產業
上市
60人加入追蹤

立即追蹤
本地時間:14:30

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

FT臺灣Smart (00905)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
2024/12/03	12.1	13.79	67.5	13.77	13.78	-55.3	7,051	-0.78%
2024/12/02	3.6	13.60	3	13.61	13.63	0.6	6,973	0.01%
2024/11/29	10.6	13.31	6	13.32	13.39	4.6	6,945	0.07%
2024/11/28	22.8	13.34	155	13.34	13.33	-132.2	6,907	-1.91%	大賣/鉅額交易
2024/11/27	48.7	13.47	15	13.51	13.39	33.7	6,829	0.49%
2024/11/26	47.3	13.60	0	0.00	13.61	47.3	6,711	0.70%
2024/11/25	40	13.81	18.1	13.78	13.74	21.9	6,645	0.33%
2024/11/22	3	13.69	5	13.70	13.69	-2	6,613	-0.03%
2024/11/21	14.1	13.52	2.5	13.55	13.53	11.6	6,610	0.17%
2024/11/20	32.2	13.67	7.7	13.64	13.58	24.5	6,572	0.37%
2024/11/19	89.5	13.58	3	13.60	13.66	86.5	6,571	1.32%
2024/11/18	18.8	13.51	167.1	13.57	13.50	-148.3	6,587	-2.25%	大賣/鉅額交易
2024/11/15	4.4	13.62	11.8	13.66	13.67	-7.4	6,553	-0.11%
2024/11/14	55.9	13.61	22.6	13.69	13.61	33.3	6,547	0.51%
2024/11/13	14.9	13.75	3.2	13.75	13.75	11.8	6,444	0.18%
2024/11/12	48	13.85	3	13.85	13.80	45	6,403	0.70%
2024/11/11	14.6	13.96	12	13.98	14.04	2.6	6,294	0.04%
2024/11/08	1.2	14.01	8	14.08	14.03	-6.8	6,284	-0.11%
2024/11/07	5	13.97	6.2	14.00	13.97	-1.2	6,287	-0.02%
2024/11/06	119.2	13.88	45	13.96	13.91	74.2	6,271	1.18%	大買/
2024/11/05	67.6	13.84	10.1	13.80	13.82	57.5	6,255	0.92%
2024/11/04	9.9	13.72	16	13.73	13.79	-6.1	6,424	-0.10%
2024/11/01	82.3	13.56	111.7	13.59	13.65	-29.4	6,694	-0.44%	大賣/
2024/10/30	82	13.72	57.1	13.75	13.70	24.8	6,871	0.36%
2024/10/29	81.4	13.70	51.8	13.63	13.70	29.6	6,869	0.43%
2024/10/28	14.9	13.92	10.3	13.93	13.93	4.7	6,726	0.07%
2024/10/25	9.6	13.94	12.3	13.95	13.96	-2.7	6,793	-0.04%
2024/10/24	58.7	13.93	9.3	13.90	13.87	49.5	6,835	0.72%
2024/10/23	48.7	13.98	1	13.96	13.97	47.7	6,917	0.69%
2024/10/22	61.9	14.01	1	14.00	14.01	60.9	6,983	0.87%
2024/10/21	217.8	14.45	107.6	14.50	14.44	110.2	6,806	1.62%	大買/大賣/鉅額交易
2024/10/18	40.7	14.40	79.7	14.41	14.35	-39.1	6,439	-0.61%
2024/10/17	32	14.08	1.9	14.09	14.10	30.1	6,402	0.47%
2024/10/16	87	14.06	5.2	14.08	14.06	81.7	6,517	1.25%
2024/10/15	27	14.15	105.1	14.08	14.16	-78.1	7,174	-1.09%	大賣/
2024/10/14	139.7	13.96	12	13.93	13.97	127.7	7,291	1.75%	大買/鉅額交易
2024/10/11	5.5	13.94	10	13.91	13.93	-4.5	7,511	-0.06%
2024/10/09	28.7	13.82	9.4	13.82	13.79	19.3	7,739	0.25%
2024/10/08	24	13.67	7	13.66	13.71	17	7,891	0.22%
2024/10/07	5.3	13.68	213	13.72	13.74	-207.7	8,091	-2.57%	大賣/鉅額交易
2024/10/04	19.7	13.51	30	13.51	13.49	-10.3	8,176	-0.13%
2024/10/01	7.2	13.51	10	13.54	13.51	-2.8	8,146	-0.03%
2024/09/30	197.7	13.59	13	13.63	13.49	184.7	8,177	2.26%	大買/鉅額交易
2024/09/27	95.9	13.84	36	13.80	13.79	59.9	8,146	0.74%
2024/09/26	20.1	13.80	5.2	13.80	13.79	14.9	8,208	0.18%
2024/09/25	5.2	13.72	48.4	13.71	13.72	-43.2	8,178	-0.53%
2024/09/24	6	13.46	7	13.47	13.54	-1	8,187	-0.01%
2024/09/23	33.3	13.41	5.8	13.44	13.43	27.4	8,174	0.34%
2024/09/20	8.1	13.39	9	13.43	13.34	-0.9	8,182	-0.01%
2024/09/19	9.4	13.25	29	13.23	13.28	-19.6	8,198	-0.24%
2024/09/18	25	13.12	20	13.14	13.09	5	8,260	0.06%
2024/09/16	44.1	13.19	6.5	13.19	13.18	37.7	8,299	0.45%
2024/09/13	7	13.16	1.5	13.15	13.12	5.5	8,330	0.07%
2024/09/12	33	13.11	18.8	13.11	13.09	14.2	8,390	0.17%
2024/09/11	9.1	12.76	0.5	12.77	12.75	8.6	8,379	0.10%
2024/09/10	8	12.81	2.1	12.78	12.79	5.9	8,368	0.07%
2024/09/09	19.3	12.73	1.8	12.81	12.82	17.4	8,365	0.21%
2024/09/06	8	12.98	89.3	12.80	12.96	-81.3	8,346	-0.97%
2024/09/05	9.1	12.92	17.1	12.89	12.80	-8	8,359	-0.10%
2024/09/04	42.4	12.86	6.2	12.91	12.79	36.2	8,363	0.43%
2024/09/03	6	13.31	6.2	13.32	13.32	-0.2	8,231	0.00%
2024/09/02	5.1	13.41	0	0.00	13.35	5.1	8,251	0.06%
2024/08/30	0	13.39	1	13.40	13.37	-1	8,256	-0.01%
2024/08/29	7.7	13.30	5	13.33	13.35	2.7	8,291	0.03%
2024/08/28	0	0.00	6.3	13.34	13.41	-6.3	8,338	-0.08%
2024/08/27	2.3	13.23	26	13.23	13.29	-23.7	8,377	-0.28%
2024/08/26	16.3	13.41	4	13.34	13.27	12.3	8,392	0.15%
2024/08/23	1.7	13.18	10.7	13.17	13.30	-9	8,388	-0.11%
2024/08/22	9.3	13.27	22.2	13.31	13.26	-12.9	8,365	-0.15%
2024/08/21	7.2	13.35	8	13.36	13.33	-0.8	8,372	-0.01%
2024/08/20	2.1	13.46	2	13.51	13.44	0.1	8,316	0.00%
2024/08/19	8	13.46	1.8	13.44	13.45	6.2	8,297	0.07%
2024/08/16	31.2	13.42	10.4	13.41	13.40	20.8	8,303	0.25%
2024/08/15	23.5	13.19	3.6	13.20	13.17	19.9	8,252	0.24%
2024/08/14	23.8	13.22	4.7	13.24	13.22	19.1	8,232	0.23%
2024/08/13	3	13.06	11.6	13.07	13.08	-8.6	8,179	-0.10%
2024/08/12	42.3	13.04	17.3	13.04	13.03	25	8,168	0.31%
2024/08/09	14.5	12.88	8.2	12.89	12.83	6.3	8,130	0.08%
2024/08/08	11.5	12.48	6	12.46	12.49	5.5	8,046	0.07%
2024/08/07	9.6	12.70	7	12.57	12.73	2.6	7,967	0.03%
2024/08/06	14.3	12.04	18.2	12.20	12.24	-3.9	7,872	-0.05%
2024/08/05	87.9	12.09	16	12.12	11.90	71.9	7,632	0.94%
2024/08/02	107.4	13.14	3.7	13.16	13.02	103.8	7,305	1.42%	大買/鉅額交易
2024/08/01	15.1	13.57	5	13.58	13.60	10.1	6,960	0.14%
2024/07/31	8.7	13.34	0	0.00	13.35	8.7	6,895	0.13%
2024/07/30	11.2	13.17	1	13.34	13.34	10.2	6,821	0.15%
2024/07/29	14.9	13.42	0.2	13.49	13.31	14.8	6,661	0.22%
2024/07/26	37	13.28	12	13.27	13.30	25	6,570	0.38%
2024/07/23	22.3	13.60	3	13.61	13.69	19.3	6,356	0.30%
2024/07/22	39.1	13.44	24	13.41	13.36	15.1	6,174	0.24%
2024/07/19	94.1	13.82	0	0.00	13.74	94.1	5,933	1.59%
2024/07/18	47	13.98	7	14.05	14.00	40	5,629	0.71%
2024/07/17	72.1	14.32	9	14.27	14.26	63.1	5,314	1.19%
2024/07/16	173.3	14.43	20.9	14.48	14.38	152.4	5,067	3.01%	大買/鉅額交易
2024/07/15	33.2	15.51	57.5	15.48	15.55	-24.3	4,265	-0.57%
2024/07/12	44.4	15.38	148	15.35	15.40	-103.6	4,094	-2.53%	大賣/鉅額交易
2024/07/11	21.2	15.21	40.7	15.24	15.49	-19.6	4,050	-0.48%
2024/07/10	216.1	14.86	98.5	14.83	14.91	117.6	3,820	3.08%	大買/鉅額交易
2024/07/09	33.7	14.82	46	14.86	14.82	-12.3	3,644	-0.34%
2024/07/08	17.4	14.74	3	14.65	14.78	14.4	3,377	0.43%
2024/07/05	2	14.48	2	14.53	14.48	0	3,226	0.00%
2024/07/04	14	14.45	21	14.42	14.48	-7	3,164	-0.22%
2024/07/03	8	14.21	0.1	14.21	14.18	7.9	3,114	0.25%
2024/07/02	76	14.16	11	14.13	14.09	65	3,049	2.13%
2024/07/01	62	14.20	1.4	14.19	14.19	60.6	2,933	2.06%
2024/06/28	20.1	14.21	0	0.00	14.19	20.1	2,919	0.69%
2024/06/27	0.1	14.08	3	14.07	14.07	-2.9	2,834	-0.10%
2024/06/26	20.4	14.10	3	14.10	14.10	17.4	2,831	0.61%
2024/06/25	16.2	13.89	14	13.87	13.95	2.2	2,801	0.08%
2024/06/24	38.2	14.09	3	14.24	13.99	35.2	2,758	1.28%
2024/06/21	32	14.29	5.3	14.31	14.30	26.7	2,704	0.99%
2024/06/20	16.9	14.29	75	14.26	14.40	-58.1	2,642	-2.20%
2024/06/19	8.3	14.16	9.5	14.21	14.25	-1.2	2,613	-0.04%
2024/06/18	5.5	13.80	2	13.85	13.87	3.5	2,568	0.14%
2024/06/17	0.5	13.69	3	13.65	13.66	-2.5	2,549	-0.10%
2024/06/14	4.1	13.58	3.1	13.64	13.64	1	2,545	0.04%
2024/06/13	4	13.53	0	0.00	13.53	4	2,535	0.16%
2024/06/12	6	13.28	2.4	13.25	13.33	3.6	2,514	0.14%
2024/06/11	7	13.13	1.9	13.17	13.14	5.1	2,507	0.20%
2024/06/07	14	13.11	1	13.12	13.13	13	2,491	0.52%
2024/06/06	2	13.19	3	13.20	13.18	-1	2,512	-0.04%
2024/06/05	2	12.88	1	12.90	12.94	1	2,496	0.04%
2024/06/04	20.5	12.89	0.2	12.90	12.86	20.2	2,535	0.80%
2024/06/03	1.2	12.95	18.8	13.06	13.04	-17.6	2,523	-0.70%
2024/05/31	3.7	12.86	2	12.90	12.81	1.7	2,476	0.07%
2024/05/30	7	13.01	0	0.00	12.99	7	2,438	0.29%
2024/05/29	9.2	13.21	0	0.00	13.17	9.2	2,445	0.38%
2024/05/28	2	13.21	7.2	13.22	13.24	-5.2	2,438	-0.21%
2024/05/27	18.1	13.20	0.1	13.15	13.19	18.1	2,437	0.74%
2024/05/23	5	12.96	19	12.97	12.98	-14	2,413	-0.58%
2024/05/22	53.3	12.84	36.6	12.91	12.89	16.7	2,392	0.70%
2024/05/21	1.3	12.68	0	0.00	12.68	1.3	2,352	0.06%
2024/05/20	0.3	12.66	5.4	12.66	12.68	-5.1	2,348	-0.22%
2024/05/17	3.1	12.69	3.3	12.68	12.70	-0.2	2,341	-0.01%
2024/05/16	10.2	12.72	4.2	12.77	12.71	6	2,348	0.26%
2024/05/15	2	12.65	8	12.71	12.63	-6	2,338	-0.26%
2024/05/14	0.2	12.48	4.5	12.49	12.53	-4.3	2,374	-0.18%
2024/05/13	2.2	12.43	23.1	12.43	12.43	-20.9	2,381	-0.88%
2024/05/10	1.2	12.43	9	12.37	12.43	-7.8	2,389	-0.33%
2024/05/09	3	12.44	1	12.40	12.40	2	2,380	0.08%
2024/05/08	10	12.38	1	12.43	12.43	9	2,372	0.38%
2024/05/07	22	12.35	4.1	12.32	12.35	17.9	2,369	0.76%
2024/05/06	0	0.00	39.4	12.38	12.33	-39.4	2,377	-1.66%
2024/05/03	3	12.25	3	12.34	12.20	0	2,373	0.00%
2024/05/02	9	12.18	25	12.19	12.21	-16	2,382	-0.67%
2024/04/30	0	0.00	2.6	12.35	12.32	-2.6	2,382	-0.11%
2024/04/29	6	12.31	10.4	12.35	12.34	-4.4	2,383	-0.18%
2024/04/26	2	12.20	3.8	12.15	12.19	-1.8	2,400	-0.07%
2024/04/25	3.6	11.99	1	11.98	11.99	2.6	2,440	0.11%
2024/04/24	0.4	12.15	11	12.05	12.17	-10.6	2,423	-0.44%
2024/04/23	2	11.75	1	11.70	11.77	1	2,426	0.04%
2024/04/22	41.7	11.71	20	11.66	11.66	21.7	2,418	0.90%
2024/04/19	73.4	12.00	38	11.94	11.87	35.4	2,344	1.51%
2024/04/18	23.3	12.30	10	12.38	12.40	13.3	2,185	0.61%
2024/04/17	59	12.51	14	12.52	12.57	45	2,151	2.09%
2024/04/16	13.7	12.40	17.2	12.48	12.32	-3.5	1,919	-0.18%
2024/04/15	13.3	12.74	11	12.71	12.72	2.3	1,868	0.12%
2024/04/12	31	12.89	0	0.00	12.88	31	1,857	1.67%
2024/04/11	8.1	12.82	0	0.00	12.85	8.1	1,859	0.44%
2024/04/10	15	12.88	0.7	12.92	12.91	14.3	1,852	0.77%
2024/04/09	13.2	12.80	40	12.82	12.88	-26.8	1,871	-1.43%
2024/04/08	7	12.71	0.1	12.70	12.69	7	1,861	0.37%
2024/04/03	0.2	12.65	0	0.00	12.62	0.2	1,866	0.01%
2024/04/02	17.1	12.61	0.2	12.68	12.66	16.9	1,863	0.91%
2024/04/01	0.2	12.53	3	12.53	12.48	-2.8	1,867	-0.15%
2024/03/29	1	12.47	2	12.50	12.51	-1	1,871	-0.05%
2024/03/28	6	12.43	0.2	12.50	12.46	5.8	1,849	0.31%
2024/03/27	2	12.45	1	12.48	12.46	1	1,852	0.05%
2024/03/26	5	12.43	0.5	12.58	12.37	4.5	1,849	0.24%
2024/03/25	16	12.48	3.1	12.51	12.49	12.9	1,835	0.70%
2024/03/22	9.5	12.50	1.2	12.52	12.49	8.3	1,843	0.45%
2024/03/21	0	0.00	1	12.43	12.50	-1	1,847	-0.05%
2024/03/20	25.2	12.33	25	12.24	12.25	0.2	1,848	0.01%
2024/03/19	7.2	12.20	11.9	12.28	12.29	-4.7	1,870	-0.25%
2024/03/18	25	12.14	5.1	12.17	12.24	19.9	1,877	1.06%
2024/03/15	1	12.10	0.1	12.11	12.09	0.9	1,890	0.05%
2024/03/14	2.1	12.09	7.4	12.11	12.11	-5.3	1,883	-0.28%
2024/03/13	0	0.00	1.2	12.20	12.17	-1.2	1,873	-0.06%
2024/03/12	5	12.10	0.1	12.05	12.12	4.9	1,862	0.26%
2024/03/11	1.5	11.96	2.1	11.97	11.94	-0.7	1,857	-0.03%
2024/03/08	18.9	12.11	32.1	12.08	12.00	-13.2	1,877	-0.70%
2024/03/07	4.2	11.95	16.1	11.99	11.99	-11.9	1,836	-0.65%
2024/03/06	1	11.80	1.1	11.63	11.81	-0.1	1,822	-0.01%
2024/03/05	0.5	11.69	0.5	11.68	11.72	0	1,819	0.00%
2024/03/04	0	0.00	40.1	11.50	11.58	-40.1	1,812	-2.21%
2024/03/01	0.3	11.35	0.1	11.36	11.33	0.2	1,806	0.01%
2024/02/29	31.4	11.30	1.1	11.30	11.36	30.3	1,836	1.65%
2024/02/27	0.9	11.30	19.2	11.24	11.33	-18.3	1,840	-1.00%
2024/02/26	2.2	11.32	32.3	11.35	11.37	-30.1	1,873	-1.61%
2024/02/23	0	11.35	0	0.00	11.34	0	2,010	0.00%
2024/02/22	0.2	11.23	2	11.23	11.27	-1.8	2,045	-0.09%
2024/02/21	0.1	11.14	3	11.12	11.12	-2.9	2,026	-0.14%
2024/02/20	0.2	11.14	22	11.12	11.15	-21.8	2,052	-1.06%
2024/02/19	8.4	11.08	1	11.07	11.09	7.4	2,087	0.35%
2024/02/16	26	11.15	7	11.13	11.10	19	2,129	0.89%
2024/02/15	13.2	11.13	50	11.09	11.16	-36.8	2,151	-1.71%
2024/02/05	13.2	10.70	3	10.73	10.74	10.2	2,114	0.48%
2024/02/02	4.1	10.70	21	10.69	10.69	-16.9	2,099	-0.80%
2024/02/01	16.4	10.59	1	10.59	10.61	15.4	2,087	0.74%
2024/01/31	12	10.64	10	10.62	10.62	2	2,104	0.10%
2024/01/30	10	10.72	20	10.72	10.72	-10	2,104	-0.47%
2024/01/29	1.1	10.69	1.3	10.69	10.70	-0.2	2,109	-0.01%
2024/01/26	1	10.62	6	10.60	10.61	-5	2,101	-0.24%
2024/01/25	2	10.64	5	10.66	10.65	-3	2,098	-0.14%
2024/01/24	4	10.57	7	10.58	10.55	-3	2,087	-0.14%
2024/01/23	14.1	10.56	0	0.00	10.57	14.1	2,098	0.67%
2024/01/22	25	10.54	6	10.55	10.54	19	2,100	0.90%
2024/01/19	25	10.39	0	0.00	10.41	25	2,070	1.21%
2024/01/18	1.3	10.13	0	0.00	10.14	1.3	2,030	0.07%
2024/01/17	3.7	10.18	0	0.00	10.17	3.7	2,023	0.18%
2024/01/16	3.9	10.25	4.6	10.25	10.26	-0.7	2,034	-0.04%
2024/01/15	20.4	10.32	11.3	10.33	10.32	9.1	2,051	0.44%
2024/01/12	1	10.26	2	10.32	10.29	-1	2,063	-0.05%
2024/01/11	1.2	10.28	2	10.27	10.30	-0.8	2,068	-0.04%
2024/01/10	1.6	10.26	40	10.25	10.25	-38.4	2,155	-1.78%
2024/01/09	1	10.28	1	10.29	10.28	0	2,182	0.00%
2024/01/08	0	10.30	6.7	10.31	10.28	-6.7	2,223	-0.30%
2024/01/05	2	10.28	1.1	10.27	10.25	0.9	2,242	0.04%
2024/01/04	0.2	10.28	7	10.29	10.28	-6.8	2,306	-0.29%
2024/01/03	13.2	10.30	46	10.30	10.30	-32.8	2,304	-1.42%
2024/01/02	16	10.44	6	10.45	10.43	10	2,283	0.44%
2023/12/29	26	10.48	14.4	10.48	10.49	11.6	2,276	0.51%
2023/12/28	2	10.48	2	10.48	10.47	0	2,277	0.00%
2023/12/27	5	10.45	14	10.45	10.47	-9	2,282	-0.39%
2023/12/26	20	10.33	1.4	10.36	10.37	18.6	2,267	0.82%
2023/12/25	0.2	10.31	3	10.32	10.31	-2.8	2,269	-0.12%
2023/12/22	0	10.30	1	10.27	10.29	-1	2,291	-0.04%
2023/12/21	2.1	10.23	1	10.22	10.25	1.1	2,383	0.05%
2023/12/20	2.2	10.28	1	10.30	10.32	1.2	2,376	0.05%
2023/12/19	5.2	10.26	0	0.00	10.26	5.2	2,363	0.22%
2023/12/18	3	10.29	1	10.30	10.32	2	2,365	0.09%
2023/12/15	1.1	10.38	24.1	10.37	10.32	-23	2,349	-0.98%
2023/12/14	11	10.29	16.2	10.30	10.32	-5.2	2,310	-0.22%
2023/12/13	1	10.19	1	10.18	10.19	0	2,278	0.00%
2023/12/12	0	10.16	51	10.18	10.17	-51	2,292	-2.22%
2023/12/11	0.2	10.12	0	0.00	10.12	0.2	2,276	0.01%
2023/12/08	0	10.17	12.9	10.15	10.13	-12.9	2,267	-0.57%
2023/12/07	0	10.10	24.1	10.10	10.09	-24.1	2,249	-1.07%
2023/12/06	0.1	10.12	0	0.00	10.12	0.1	2,241	0.01%
2023/12/05	8.6	10.05	9	10.05	10.08	-0.4	2,207	-0.02%
2023/12/04	7.4	10.15	2	10.15	10.14	5.4	2,165	0.25%
2023/12/01	4.2	10.10	17	10.16	10.16	-12.8	2,152	-0.59%
2023/11/30	3.1	10.10	1	10.11	10.13	2.1	2,127	0.10%
2023/11/29	1	10.10	0.4	10.13	10.10	0.6	2,115	0.03%
2023/11/28	2	10.09	9.1	10.05	10.08	-7.1	2,098	-0.34%
2023/11/27	6.4	10.02	11.7	10.10	10.01	-5.3	2,069	-0.26%
2023/11/24	6.5	10.12	0	0.00	10.10	6.5	2,030	0.32%
2023/11/22	22.8	10.12	4.7	10.12	10.13	18.1	1,962	0.92%
2023/11/21	0.1	10.13	12	10.14	10.14	-11.9	1,817	-0.65%
2023/11/20	0.7	10.04	5	10.03	10.02	-4.3	1,798	-0.24%
2023/11/17	1.2	10.04	13.3	10.03	10.03	-12.1	1,788	-0.68%
2023/11/16	5	9.98	11	10.04	10.01	-6	1,754	-0.34%
2023/11/15	1	10.05	29	10.04	10.01	-28	1,703	-1.64%
2023/11/14	11	9.92	3	9.91	9.93	8	1,660	0.48%
2023/11/13	0	9.94	7	9.91	9.88	-7	1,643	-0.42%
2023/11/10	16.1	9.76	7	9.77	9.78	9.1	1,632	0.56%
2023/11/09	6.1	9.78	2	9.80	9.81	4.1	1,641	0.25%
2023/11/08	0	9.84	1.6	9.83	9.81	-1.6	1,661	-0.10%
2023/11/07	2	9.76	7.1	9.75	9.76	-5.1	1,643	-0.31%
2023/11/06	0.2	9.76	2	9.73	9.76	-1.8	1,676	-0.11%
2023/11/03	1	9.63	20	9.64	9.64	-19	1,678	-1.13%
2023/11/02	0	9.52	26.1	9.54	9.58	-26.1	1,685	-1.55%
2023/11/01	2	9.37	2	9.36	9.37	0	1,687	0.00%
2023/10/31	13.8	9.37	0	0.00	9.32	13.8	1,685	0.82%
2023/10/30	9.3	9.44	0	0.00	9.43	9.3	1,732	0.53%
2023/10/27	17	9.45	10	9.47	9.44	7	1,731	0.41%
2023/10/26	22.6	9.45	23	9.42	9.44	-0.4	1,766	-0.02%
2023/10/25	12.1	9.64	8	9.66	9.62	4.1	1,758	0.23%
2023/10/24	13.8	9.55	3	9.58	9.61	10.8	1,788	0.61%
2023/10/23	14.9	9.58	6.2	9.60	9.56	8.7	1,778	0.49%
2023/10/20	5.6	9.59	40.3	9.66	9.68	-34.7	1,796	-1.93%
2023/10/19	38.5	9.67	22	9.68	9.69	16.5	1,780	0.92%
2023/10/18	78.6	9.86	12	9.85	9.83	66.6	1,783	3.74%
2023/10/17	17.7	9.98	0	0.00	9.96	17.7	1,704	1.04%
2023/10/16	107.8	9.97	12	9.96	9.97	95.8	1,741	5.50%	大買/
2023/10/13	47.2	10.01	9.2	10.01	10.03	38	1,741	2.18%
2023/10/12	65.7	10.01	4.2	10.01	10.06	61.5	1,778	3.46%
2023/10/11	22	9.97	1	9.99	9.97	21	1,786	1.18%
2023/10/06	6	9.90	0	0.00	9.89	6	1,887	0.32%
2023/10/05	1.5	9.85	13	9.85	9.87	-11.5	2,115	-0.54%
2023/10/04	18.4	9.76	20	9.75	9.77	-1.6	2,115	-0.07%
2023/10/03	29.1	9.91	0	0.00	9.88	29.1	2,112	1.38%
2023/10/02	4	9.92	11.5	9.92	9.92	-7.5	2,113	-0.35%
2023/09/28	1.1	9.76	6	9.79	9.77	-5	2,126	-0.23%
2023/09/27	4	9.69	2	9.71	9.72	2	2,143	0.09%
2023/09/26	77.3	9.72	5.3	9.68	9.68	72	2,188	3.29%
2023/09/25	0	9.78	4	9.77	9.78	-4	2,144	-0.19%
2023/09/22	3	9.64	3	9.71	9.72	0	2,278	0.00%
2023/09/21	17.2	9.68	0	0.00	9.67	17.2	2,297	0.75%
2023/09/20	0.1	9.83	0	0.00	9.83	0.1	2,289	0.00%
2023/09/19	2.1	9.89	0	0.00	9.88	2.1	2,299	0.09%
2023/09/15	0	9.99	3.3	9.99	10.03	-3.3	2,334	-0.14%
2023/09/14	1	9.96	26.6	9.92	9.96	-25.6	2,309	-1.11%
2023/09/13	1	9.81	0	0.00	9.81	1	2,323	0.04%
2023/09/12	0	9.77	2	9.80	9.80	-2	2,355	-0.08%
2023/09/11	2.1	9.74	0	0.00	9.76	2.1	2,399	0.09%
2023/09/08	1	9.81	0	0.00	9.80	1	2,426	0.04%
2023/09/07	0.1	9.87	19	9.86	9.85	-18.9	2,480	-0.76%
2023/09/06	0	0.00	14.3	9.91	9.90	-14.3	2,505	-0.57%
2023/09/05	1	9.89	6	9.90	9.90	-5	2,511	-0.20%
2023/09/04	1	9.88	3	9.88	9.88	-2	2,533	-0.08%
2023/09/01	2.2	9.84	0	0.00	9.83	2.2	2,558	0.09%
2023/08/31	1.3	9.83	0	0.00	9.84	1.3	2,576	0.05%
2023/08/30	0	9.88	1	9.90	9.88	-1	2,597	-0.04%
2023/08/29	0	9.78	3	9.78	9.82	-3	2,646	-0.11%
2023/08/28	0	0.00	0.5	9.74	9.74	-0.5	2,670	-0.02%
2023/08/25	57	9.78	50	9.72	9.73	7	2,700	0.26%
2023/08/24	1	9.91	3	9.92	9.91	-2	2,737	-0.07%
2023/08/23	0	0.00	1	9.78	9.79	-1	2,752	-0.04%
2023/08/22	1.1	9.71	2.2	9.73	9.71	-1.1	2,860	-0.04%
2023/08/21	1.1	9.68	5	9.70	9.66	-3.9	2,938	-0.13%
2023/08/18	6	9.66	1	9.75	9.66	5	2,971	0.17%
2023/08/17	5	9.69	9.5	9.70	9.74	-4.5	2,988	-0.15%
2023/08/16	27	9.65	22	9.67	9.68	5	2,993	0.17%
2023/08/15	1	9.74	0.3	9.77	9.71	0.7	3,104	0.02%
2023/08/14	11.6	9.64	1.9	9.64	9.65	9.7	3,204	0.30%
2023/08/11	0.1	9.79	11.7	9.78	9.76	-11.7	3,226	-0.36%
2023/08/10	8.5	9.74	2	9.74	9.75	6.5	3,236	0.20%
2023/08/09	14.3	9.87	0	0.00	9.90	14.3	3,210	0.45%
2023/08/08	4.1	9.91	0	0.00	9.92	4.1	3,202	0.13%
2023/08/07	2.1	9.95	12	9.96	9.97	-9.9	3,200	-0.31%
2023/08/04	16.2	9.85	1	9.87	9.87	15.2	3,201	0.47%
2023/08/02	18.4	9.87	2	9.88	9.86	16.4	3,206	0.51%
2023/08/01	0	10.07	14.7	10.00	10.03	-14.7	3,159	-0.47%
2023/07/31	4.4	10.03	21	10.13	10.03	-16.6	3,158	-0.53%
2023/07/28	3	10.04	1	10.08	10.08	2	3,119	0.06%
2023/07/27	1	10.05	0	0.00	10.04	1	3,114	0.03%
2023/07/26	16	9.99	0	0.00	9.99	16	3,095	0.52%
2023/07/25	27	10.00	9	10.04	10.03	18	3,079	0.58%
2023/07/24	2	9.87	1	9.93	9.93	1	3,048	0.03%
2023/07/21	9.1	9.86	3	9.89	9.91	6.1	3,079	0.20%
2023/07/20	10.4	9.97	0.3	10.01	9.97	10.1	3,140	0.32%
2023/07/19	20.8	10.00	0	0.00	9.96	20.8	3,154	0.66%
2023/07/18	12.7	10.03	2	10.11	10.03	10.7	3,113	0.34%
2023/07/17	1.4	10.24	5	10.26	10.24	-3.7	3,075	-0.12%
2023/07/14	7.3	10.24	3	10.25	10.25	4.3	3,017	0.14%
2023/07/13	6	10.20	4.7	10.19	10.15	1.3	2,943	0.04%
2023/07/12	27.2	10.02	0	0.00	10.03	27.2	2,831	0.96%
2023/07/11	1.2	9.97	1	9.94	9.96	0.2	2,626	0.01%
2023/07/10	0.1	9.90	0	0.00	9.85	0.1	2,644	0.00%
2023/07/07	5.7	9.84	0	0.00	9.86	5.7	2,643	0.22%
2023/07/06	9.3	9.94	0	0.00	9.92	9.3	2,655	0.35%
2023/07/05	0	0.00	2.1	10.10	10.06	-2.1	2,673	-0.08%
2023/07/04	2.4	10.08	6	10.10	10.11	-3.6	2,719	-0.13%
2023/07/03	0	0.00	23	10.01	10.03	-23	2,677	-0.86%
2023/06/30	0.1	9.83	7	9.88	9.89	-6.9	2,657	-0.26%
2023/06/29	0	0.00	0.5	9.81	9.81	-0.5	2,557	-0.02%
2023/06/28	2	9.78	0	0.00	9.79	2	2,548	0.08%
2023/06/27	2	9.80	0	0.00	9.79	2	2,562	0.08%
2023/06/26	15	9.87	0	0.00	9.86	15	2,568	0.58%
2023/06/21	1	9.91	0	0.00	9.91	1	2,622	0.04%
2023/06/20	2	9.92	0	0.00	9.92	2	2,648	0.08%
2023/06/19	0	0.00	3.7	9.96	9.96	-3.7	2,689	-0.14%
2023/06/16	4.8	9.96	0.2	9.98	9.98	4.6	2,676	0.17%
2023/06/15	1.6	9.99	3.2	9.93	9.99	-1.6	2,650	-0.06%
2023/06/14	1.5	9.90	0.1	9.93	9.91	1.4	2,616	0.05%
2023/06/13	6	9.86	9.9	9.89	9.91	-3.9	2,628	-0.15%
2023/06/12	9	9.72	1	9.74	9.72	8	2,599	0.31%
2023/06/09	2	9.65	0.7	9.66	9.65	1.3	2,616	0.05%
2023/06/08	0.1	9.61	5	9.63	9.58	-4.9	2,643	-0.19%
2023/06/07	1.4	9.65	11	9.65	9.68	-9.7	2,707	-0.36%
2023/06/05	0.8	9.61	6	9.61	9.59	-5.2	2,715	-0.19%
2023/06/02	0	0.00	11.2	9.60	9.60	-11.2	2,750	-0.41%
2023/06/01	0	0.00	55	9.50	9.51	-55	2,764	-1.99%
2023/05/31	0	0.00	6	9.52	9.56	-6	2,808	-0.21%
2023/05/30	0	0.00	4.5	9.57	9.57	-4.5	2,821	-0.16%
2023/05/29	4	9.59	13	9.58	9.58	-9	2,825	-0.32%
2023/05/26	0	9.45	6.5	9.47	9.48	-6.5	2,802	-0.23%
2023/05/25	0	0.00	2	9.24	9.28	-2	2,746	-0.07%
2023/05/24	1.3	9.16	15	9.16	9.17	-13.7	2,717	-0.50%
2023/05/23	1.2	9.19	5.3	9.19	9.19	-4.1	2,714	-0.15%
2023/05/22	2.5	9.15	66	9.16	9.17	-63.5	2,697	-2.35%
2023/05/19	5.4	9.15	7.2	9.17	9.18	-1.8	2,692	-0.07%
2023/05/18	5	9.12	51.5	9.12	9.12	-46.5	2,590	-1.80%
2023/05/17	7	8.99	18.3	9.01	9.02	-11.3	2,553	-0.44%
2023/05/16	0.1	8.92	0	0.00	8.92	0.1	2,546	0.01%
2023/05/15	0.8	8.85	0	0.00	8.85	0.8	2,565	0.03%
2023/05/12	8.4	8.85	0	0.00	8.88	8.4	2,582	0.32%
2023/05/11	2.3	8.86	0	0.00	8.87	2.3	2,604	0.09%
2023/05/10	9.2	8.93	0	0.00	8.92	9.2	2,641	0.35%
2023/05/09	1.4	8.96	0	0.00	8.99	1.4	2,665	0.05%
2023/05/08	3.2	9.01	17	9.01	8.99	-13.8	2,713	-0.51%
2023/05/05	0.1	8.93	0	0.00	8.96	0.1	2,752	0.00%
2023/05/04	2	8.91	1.1	8.94	8.94	0.9	2,840	0.03%
2023/05/03	3	8.93	13	8.92	8.92	-10	3,151	-0.32%
2023/05/02	2.6	8.95	11.7	8.97	8.95	-9.1	4,337	-0.21%
2023/04/28	1.1	8.90	5.1	8.89	8.92	-4	4,403	-0.09%
2023/04/27	13	8.81	1	8.77	8.83	12	4,460	0.27%
2023/04/26	12.2	8.78	4	8.80	8.79	8.2	4,518	0.18%
2023/04/25	21.6	8.84	1	8.89	8.81	20.6	4,533	0.45%
2023/04/24	12.2	8.95	1	8.95	8.95	11.2	4,479	0.25%
2023/04/21	18.9	8.98	0	0.00	8.97	18.9	4,500	0.42%
2023/04/20	5.6	9.01	0.3	9.03	9.03	5.3	4,484	0.12%
2023/04/19	1.2	9.06	5	9.06	9.04	-3.8	4,505	-0.09%
2023/04/18	13.1	9.09	0	0.00	9.09	13.1	4,478	0.29%
2023/04/17	3	9.12	0	0.00	9.12	3	4,469	0.07%
2023/04/14	4	9.14	1	9.14	9.13	3	4,461	0.07%
2023/04/13	2.4	9.07	5	9.08	9.06	-2.6	4,418	-0.06%
2023/04/12	5	9.11	42.2	9.11	9.12	-37.2	4,388	-0.85%
2023/04/11	3.4	9.12	1	9.12	9.11	2.4	4,373	0.05%
2023/04/10	1.2	9.12	13.6	9.10	9.11	-12.4	4,344	-0.28%
2023/04/07	3	9.10	55.1	9.10	9.10	-52.1	4,289	-1.21%
2023/04/06	3.3	9.10	0	0.00	9.10	3.3	4,204	0.08%
2023/03/31	12.2	9.16	27	9.15	9.12	-14.9	4,171	-0.36%
2023/03/30	2.5	9.10	6	9.11	9.10	-3.5	4,129	-0.08%
2023/03/29	4.2	9.08	0	0.00	9.05	4.2	4,089	0.10%
2023/03/28	7.1	9.06	1	9.05	9.04	6.1	4,080	0.15%
2023/03/27	19.1	9.12	30.1	9.11	9.11	-11	4,055	-0.27%
2023/03/24	41.1	9.14	2	9.15	9.15	39.1	4,029	0.97%
2023/03/23	2.2	9.08	4.1	9.09	9.12	-1.9	3,964	-0.05%
2023/03/22	1	9.06	23.2	9.06	9.07	-22.2	3,911	-0.57%
2023/03/21	30.2	8.98	0	0.00	8.98	30.2	3,855	0.78%
2023/03/20	3	8.94	0	0.00	8.94	3	3,834	0.08%
2023/03/17	22	8.90	15.9	8.93	8.94	6.1	3,816	0.16%
2023/03/16	24.3	8.82	44	8.84	8.83	-19.8	3,802	-0.52%
2023/03/15	6.6	8.91	7	8.95	8.88	-0.4	3,752	-0.01%
2023/03/14	22.9	8.88	0	0.00	8.87	22.9	3,720	0.61%
2023/03/13	7.1	8.91	5	8.95	8.97	2.1	3,674	0.06%
2023/03/10	25.8	8.95	1	8.95	8.94	24.8	3,627	0.69%
2023/03/09	10	9.08	4	9.08	9.07	6	3,542	0.17%
2023/03/08	3.3	9.06	7	9.06	9.08	-3.7	3,521	-0.11%
2023/03/07	1	9.11	1.1	9.13	9.11	-0.1	3,486	0.00%
2023/03/06	5	9.08	67	9.05	9.08	-62	3,434	-1.80%
2023/03/03	0.7	9.01	1	9.01	9.00	-0.4	3,366	-0.01%
2023/03/02	2	8.93	32.1	8.96	8.96	-30.1	3,300	-0.91%
2023/03/01	8.1	8.82	21.3	8.90	8.95	-13.3	3,255	-0.41%
2023/02/24	5	8.93	52	8.95	8.93	-47	3,200	-1.47%
2023/02/23	10	8.95	1.6	8.97	8.96	8.4	3,168	0.27%
2023/02/22	17.4	8.84	1	8.82	8.86	16.4	3,112	0.53%
2023/02/21	13.2	8.92	1	8.92	8.91	12.2	3,064	0.40%
2023/02/20	0	0.00	44	8.92	8.92	-44	3,046	-1.44%
2023/02/17	4.7	8.89	7.1	8.88	8.90	-2.4	3,052	-0.08%
2023/02/16	6	8.93	12.6	8.91	8.93	-6.6	3,032	-0.22%
2023/02/15	32.8	8.87	5	8.89	8.87	27.8	3,018	0.92%
2023/02/14	14	8.97	20	8.97	8.98	-6	2,947	-0.20%
2023/02/13	22.7	8.91	0	0.00	8.92	22.7	2,909	0.78%
2023/02/10	22.9	8.95	4	8.94	8.95	18.9	2,871	0.66%
2023/02/09	2	8.96	0	0.00	8.98	2	2,841	0.07%
2023/02/08	2	8.96	10.2	8.98	8.99	-8.2	2,804	-0.29%
2023/02/07	9.6	8.87	0	0.00	8.88	9.6	2,746	0.35%
2023/02/06	17.7	8.89	360	8.88	8.89	-342.4	2,708	-12.64%	大賣/鉅額交易
2023/02/03	7.1	8.97	69	8.99	8.98	-61.9	2,640	-2.34%
2023/02/02	25.8	8.95	30.2	8.96	8.99	-4.4	2,578	-0.17%
2023/02/01	461.8	8.88	5.6	8.87	8.87	456.2	2,473	18.44%	大買/鉅額交易
2023/01/31	360.2	9.23	17.2	9.23	9.20	343	2,153	15.93%	大買/鉅額交易
2023/01/30	11.3	9.13	0	9.21	9.19	11.3	949	1.18%
2023/01/17	67	8.84	0	0.00	8.86	67	867	7.72%
2023/01/16	32	8.84	0.1	8.88	8.86	31.9	804	3.96%
2023/01/13	5	8.81	1	8.80	8.78	4	731	0.55%
2023/01/12	46	8.77	5	8.76	8.73	41	667	6.15%
2023/01/11	9.2	8.76	2	8.77	8.75	7.2	626	1.15%
2023/01/10	11	8.69	0.6	8.76	8.76	10.4	571	1.83%
2023/01/09	11.4	8.66	0	0.00	8.68	11.4	550	2.08%
2023/01/06	0.1	8.46	0	0.00	8.47	0.1	508	0.02%
2023/01/05	0.3	8.45	0.1	8.45	8.40	0.2	509	0.03%
2023/01/04	3.1	8.34	0	0.00	8.36	3.1	512	0.61%
2023/01/03	3	8.25	0	0.00	8.36	3	527	0.57%
2022/12/30	0.1	8.37	0	0.00	8.33	0.1	525	0.01%
2022/12/29	1.2	8.23	0	0.00	8.29	1.2	523	0.23%
2022/12/28	10.2	8.33	0	0.00	8.30	10.2	530	1.92%
2022/12/27	0	0.00	0.1	8.43	8.43	-0.1	536	-0.02%
2022/12/21	2.2	8.41	0	0.00	8.37	2.2	590	0.38%
2022/12/20	0.3	8.45	0	0.00	8.34	0.3	598	0.04%
2022/12/19	0.2	8.55	0.1	8.54	8.51	0.1	605	0.01%
2022/12/16	1.4	8.55	0	0.00	8.54	1.4	616	0.23%
2022/12/15	1	8.67	0.1	8.73	8.66	0.9	619	0.14%
2022/12/13	1	8.58	0	0.00	8.61	1	612	0.16%
2022/12/12	1	8.60	0	0.00	8.60	1	645	0.15%
2022/12/08	1.1	8.56	0	0.00	8.57	1.1	650	0.16%
2022/12/06	4	8.76	0	0.00	8.73	4	657	0.61%
2022/11/30	0	0.00	0.1	8.75	8.78	-0.1	675	-0.02%
2022/11/24	1	8.76	0	8.80	8.79	1	694	0.14%
2022/11/23	3.6	8.70	2	8.69	8.71	1.6	695	0.22%
2022/11/21	0	0.00	0.6	8.65	8.59	-0.6	709	-0.09%
2022/11/18	0	0.00	0.1	8.68	8.61	-0.1	717	-0.02%
2022/11/17	0.1	8.60	0	0.00	8.65	0.1	716	0.02%
2022/11/16	0	0.00	2	8.66	8.64	-2	714	-0.28%
2022/11/15	10.1	8.63	0	0.00	8.63	10.1	704	1.44%
2022/11/14	0	0.00	4	8.37	8.38	-4	682	-0.59%
2022/11/11	0	0.00	1	8.32	8.32	-1	679	-0.15%
2022/11/07	0	0.00	1	7.77	7.81	-1	689	-0.14%
2022/11/04	0	7.70	0	0.00	7.70	0	694	0.00%
2022/11/03	1	7.68	0	0.00	7.68	1	700	0.14%
2022/11/01	0.5	7.70	5	7.70	7.67	-4.5	724	-0.62%
2022/10/31	0	0.00	3	7.66	7.64	-3	747	-0.40%
2022/10/28	0.2	7.58	0	0.00	7.56	0.2	759	0.02%
2022/10/27	0	0.00	7	7.64	7.65	-7	761	-0.92%
2022/10/26	0	0.00	2	7.54	7.54	-2	766	-0.26%
2022/10/25	0	0.00	26	7.53	7.53	-26	774	-3.36%
2022/10/21	0	0.00	10	7.68	7.60	-10	774	-1.29%
2022/10/17	4	7.60	2	7.60	7.68	2	818	0.24%
2022/10/14	0	0.00	4	7.78	7.76	-4	818	-0.49%
2022/10/13	8.2	7.61	0	0.00	7.54	8.2	842	0.97%
2022/10/12	8	7.69	0	0.00	7.69	8	844	0.95%
2022/10/11	8.7	7.77	2	7.75	7.74	6.7	839	0.80%
2022/10/07	3	8.08	3	8.08	8.04	0	829	0.00%
2022/10/04	2	7.95	35	7.94	7.96	-33	884	-3.73%
2022/10/03	6	7.80	5	7.76	7.79	1	890	0.11%
2022/09/30	5	7.89	7.2	7.85	7.88	-2.2	911	-0.24%
2022/09/29	0.5	7.99	0	0.00	7.93	0.5	946	0.05%
2022/09/28	18.2	7.96	1.2	7.97	7.93	17	986	1.72%
2022/09/27	0	0.00	3	8.11	8.13	-3	1,043	-0.29%
2022/09/26	28.2	8.13	0	0.00	8.13	28.2	1,089	2.59%
2022/09/23	12	8.31	35	8.33	8.31	-23	1,148	-2.00%
2022/09/22	3.2	8.37	2	8.36	8.38	1.2	1,183	0.10%
2022/09/21	1	8.49	0	0.00	8.47	1	1,200	0.08%
2022/09/20	0	8.50	1	8.49	8.54	-1	1,221	-0.08%
2022/09/19	1	8.50	0	0.00	8.48	1	1,245	0.08%
2022/09/16	5	8.48	0	0.00	8.49	5	1,243	0.40%
2022/09/08	0	0.00	10	8.52	8.53	-10	1,482	-0.67%
2022/09/07	12.2	8.45	0	0.00	8.45	12.2	1,521	0.80%
2022/09/06	1	8.64	2	8.59	8.62	-1	1,523	-0.07%
2022/09/05	4	8.61	0	0.00	8.62	4	1,550	0.26%
2022/09/01	15	8.70	0	0.00	8.72	15	1,581	0.95%
2022/08/31	2	8.77	0	0.00	8.90	2	1,579	0.13%
2022/08/30	9	8.79	0	0.00	8.83	9	1,596	0.56%
2022/08/29	25.6	8.81	0	0.00	8.81	25.6	1,606	1.59%
2022/08/26	0	0.00	16	9.05	9.03	-16	1,627	-0.98%
2022/08/25	0	0.00	10	9.00	8.99	-10	1,645	-0.61%
2022/08/24	1	8.93	2	8.92	8.92	-1	1,679	-0.06%
2022/08/23	2.5	8.95	2	8.96	8.94	0.5	1,711	0.03%
2022/08/22	0	9.04	0	0.00	9.04	0	1,742	0.00%
2022/08/19	0	9.16	0	0.00	9.14	0	1,757	0.00%
2022/08/18	0.6	9.13	1	9.07	9.11	-0.4	1,766	-0.03%
2022/08/17	0	9.16	0.6	9.15	9.15	-0.6	1,781	-0.03%
2022/08/16	8	9.15	0	0.00	9.14	8	1,795	0.45%
2022/08/15	0	9.16	1	9.13	9.15	-1	1,818	-0.05%
2022/08/12	1	9.05	0.3	9.04	9.06	0.7	1,823	0.04%
2022/08/11	15	8.98	1	8.95	8.96	14	1,858	0.75%
2022/08/10	4	8.81	0	0.00	8.80	4	1,896	0.21%
2022/08/09	3	8.81	0	0.00	8.88	3	1,917	0.16%
2022/08/08	0.1	8.88	0	0.00	8.87	0.1	1,940	0.01%
2022/08/05	0.1	8.87	10.7	8.87	8.88	-10.6	1,989	-0.54%
2022/08/04	0.1	8.69	0.3	8.72	8.70	-0.2	2,030	-0.01%
2022/07/29	0.2	8.85	0	0.00	8.81	0.2	2,277	0.01%
2022/07/28	0	0.00	1	8.80	8.78	-1	2,316	-0.04%
2022/07/27	0	0.00	0.1	8.68	8.76	-0.1	2,334	0.00%
2022/07/26	0.6	8.71	35	8.69	8.70	-34.4	2,403	-1.43%
2022/07/22	1.3	8.79	0	0.00	8.80	1.3	2,502	0.05%
2022/07/20	0	0.00	1	8.68	8.68	-1	2,723	-0.04%
2022/07/19	0.1	8.64	0	0.00	8.64	0.1	2,842	0.00%
2022/07/18	1.2	8.62	1	8.59	8.61	0.2	3,023	0.01%
2022/07/15	0.1	8.48	4	8.48	8.53	-3.9	3,320	-0.12%
2022/07/14	3	8.45	0	0.00	8.44	3	3,362	0.09%
2022/07/13	0	8.39	0	0.00	8.38	0	3,411	0.00%
2022/07/12	2.1	8.16	0	0.00	8.17	2.1	3,431	0.06%
2022/07/11	1.1	8.40	0	0.00	8.41	1.1	3,462	0.03%
2022/07/08	1	8.48	16	8.46	8.49	-15	3,503	-0.43%
2022/07/07	1.2	8.29	0	0.00	8.37	1.2	3,532	0.03%
2022/07/06	1	8.20	23	8.17	8.17	-22	3,538	-0.62%
2022/07/05	1.1	8.32	2	8.43	8.36	-1	3,547	-0.03%
2022/07/04	6	8.30	11	8.31	8.31	-5	3,519	-0.14%
2022/07/01	46.3	8.49	30	8.41	8.37	16.3	3,519	0.46%
2022/06/30	27.7	8.71	6	8.80	8.67	21.7	3,491	0.62%
2022/06/29	1	8.94	0.3	8.94	8.91	0.7	3,501	0.02%
2022/06/28	5	8.99	0	0.00	8.99	5	3,542	0.14%
2022/06/27	0	9.09	0	0.00	9.07	0	3,585	0.00%
2022/06/24	1.3	8.89	1	8.97	8.88	0.3	3,627	0.01%
2022/06/23	65.6	8.86	0	0.00	8.82	65.6	3,661	1.79%
2022/06/22	27.8	9.00	30	9.00	8.97	-2.2	3,634	-0.06%
2022/06/21	0.1	9.14	10	9.13	9.19	-9.9	3,645	-0.27%
2022/06/20	30.3	9.02	0	0.00	9.00	30.3	3,693	0.82%
2022/06/17	48.7	9.15	38	9.15	9.16	10.7	3,687	0.29%
2022/06/16	17.2	9.32	11	9.46	9.27	6.2	3,691	0.17%
2022/06/15	0.1	9.36	0	0.00	9.35	0.1	3,712	0.00%
2022/06/14	15	9.30	0	0.00	9.40	15	3,770	0.40%
2022/06/13	18.5	9.42	0	0.00	9.40	18.5	3,811	0.49%
2022/06/10	0.1	9.66	0	0.00	9.66	0.1	3,851	0.00%
2022/06/09	16.3	9.73	7	9.75	9.75	9.3	3,926	0.24%
2022/06/07	0	0.00	3	9.70	9.70	-3	4,087	-0.07%
2022/06/06	1	9.78	0	0.00	9.77	1	4,181	0.02%
2022/06/02	6	9.74	0	0.00	9.72	6	4,238	0.14%
2022/06/01	2	9.80	3	9.82	9.79	-1	4,333	-0.02%
2022/05/31	0	0.00	1	9.76	9.78	-1	4,390	-0.02%
2022/05/30	10.1	9.68	0	0.00	9.71	10.1	4,465	0.23%
2022/05/27	0	0.00	1	9.52	9.53	-1	4,549	-0.02%
2022/05/26	2.2	9.40	0	0.00	9.39	2.2	4,676	0.05%
2022/05/24	3.5	9.43	0	0.00	9.39	3.5	4,972	0.07%
2022/05/23	0	0.00	6	9.53	9.51	-6	5,121	-0.12%
2022/05/20	0	0.00	15	9.49	9.49	-15	5,265	-0.28%
2022/05/19	6	9.40	4	9.35	9.41	2	5,452	0.04%
2022/05/18	7	9.54	0.3	9.58	9.55	6.7	5,586	0.12%
2022/05/17	10.3	9.46	12.2	9.45	9.45	-1.9	5,731	-0.03%
2022/05/16	2.3	9.45	42.4	9.39	9.38	-40.1	5,964	-0.67%
2022/05/13	40.3	9.35	10	9.34	9.35	30.3	6,199	0.49%
2022/05/12	63.1	9.29	31	9.28	9.22	32.1	6,332	0.51%
2022/05/11	8.3	9.42	1	9.43	9.43	7.3	6,482	0.11%
2022/05/10	23.1	9.41	2	9.42	9.45	21.1	6,699	0.31%
2022/05/09	24.6	9.48	0	0.00	9.45	24.6	6,784	0.36%
2022/05/06	17.3	9.58	1	9.57	9.62	16.3	6,905	0.24%
2022/05/05	6.3	9.78	8	9.78	9.77	-1.8	7,248	-0.02%
2022/05/04	4	9.66	0	0.00	9.65	4	7,703	0.05%
2022/05/03	24.5	9.64	7	9.67	9.63	17.5	8,481	0.21%
2022/04/29	15.3	9.69	3	9.69	9.68	12.3	9,015	0.14%
2022/04/28	14.5	9.51	1	9.51	9.56	13.5	9,752	0.14%
2022/04/27	26	9.45	4	9.46	9.48	22	10,789	0.20%
2022/04/26	14.9	9.68	0	0.00	9.67	14.9	11,325	0.13%
2022/04/25	57.7	9.68	21	9.77	9.67	36.7	13,183	0.28%
2022/04/22	76.1	9.91	3	9.90	9.92	73.1	15,163	0.48%
2022/04/21	28.4	10.00	1	10.01	10.00	27.4	18,598	0.15%