FT臺灣Smart (00905)-國泰-桃園券商分點個股進出

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
13.53
漲跌
▼0.05
漲幅
-0.37%
成交量
4,951張
產業
上市
59人加入追蹤

立即追蹤
本地時間:14:30(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

FT臺灣Smart (00905)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	9.3	13.52	5	13.54	13.53	4.3	6,610	0.06%
2024/11/20	33.5	13.60	1.8	13.70	13.58	31.8	6,572	0.48%
2024/11/19	6.3	13.63	4.1	13.61	13.66	2.2	6,571	0.03%
2024/11/18	19.8	13.50	1	13.50	13.50	18.8	6,587	0.29%
2024/11/15	5.1	13.63	4	13.68	13.67	1.1	6,553	0.02%
2024/11/14	26.2	13.62	2.3	13.68	13.61	23.9	6,547	0.36%
2024/11/13	20.5	13.74	0	0.00	13.75	20.5	6,444	0.32%
2024/11/12	59.7	13.85	78.1	13.86	13.80	-18.4	6,403	-0.29%
2024/11/11	37.3	13.98	7	14.00	14.04	30.3	6,294	0.48%
2024/11/08	10.3	14.04	1.1	14.07	14.03	9.2	6,284	0.15%
2024/11/07	9	13.93	4.5	13.98	13.97	4.5	6,287	0.07%
2024/11/06	17.3	13.89	7	13.93	13.91	10.3	6,271	0.16%
2024/11/05	5	13.78	4.3	13.82	13.82	0.7	6,255	0.01%
2024/11/04	12.5	13.69	3	13.72	13.79	9.5	6,424	0.15%
2024/11/01	17.2	13.51	2	13.48	13.65	15.2	6,694	0.23%
2024/10/30	24.3	13.73	4	13.75	13.70	20.3	6,871	0.30%
2024/10/29	90.2	13.67	1	13.69	13.70	89.2	6,869	1.30%
2024/10/28	12.7	13.94	11.1	13.98	13.93	1.5	6,726	0.02%
2024/10/25	18.9	13.95	10.5	13.92	13.96	8.4	6,793	0.12%
2024/10/24	51.5	13.92	13	13.90	13.87	38.5	6,835	0.56%
2024/10/23	30.5	13.97	67	13.95	13.97	-36.5	6,917	-0.53%
2024/10/22	170.3	13.97	52	13.99	14.01	118.3	6,983	1.69%	大買/鉅額交易
2024/10/21	151	14.49	46.4	14.53	14.44	104.6	6,806	1.54%	大買/鉅額交易
2024/10/18	161.1	14.41	235.8	14.41	14.35	-74.7	6,439	-1.16%	大買/大賣/
2024/10/17	31.2	14.09	3.9	14.10	14.10	27.3	6,402	0.43%
2024/10/16	91.6	14.06	18.5	14.07	14.06	73.1	6,517	1.12%
2024/10/15	4.4	14.14	4	14.09	14.16	0.4	7,174	0.01%
2024/10/14	19	13.97	26.9	13.97	13.97	-7.9	7,291	-0.11%
2024/10/11	30	13.93	12.8	13.90	13.93	17.2	7,511	0.23%
2024/10/09	24.2	13.82	5	13.84	13.79	19.2	7,739	0.25%
2024/10/08	6.7	13.66	0	0.00	13.71	6.7	7,891	0.08%
2024/10/07	18.6	13.75	18.4	13.72	13.74	0.2	8,091	0.00%
2024/10/04	19.5	13.50	4	13.52	13.49	15.5	8,176	0.19%
2024/10/01	11.8	13.52	0	0.00	13.51	11.8	8,146	0.14%
2024/09/30	26.2	13.55	55	13.63	13.49	-28.8	8,177	-0.35%
2024/09/27	27	13.86	5.3	13.89	13.79	21.7	8,146	0.27%
2024/09/26	17	13.81	22.3	13.85	13.79	-5.3	8,208	-0.06%
2024/09/25	31.1	13.71	45.9	13.71	13.72	-14.8	8,178	-0.18%
2024/09/24	7	13.41	19.5	13.45	13.54	-12.5	8,187	-0.15%
2024/09/23	4	13.44	1	13.40	13.43	3	8,174	0.04%
2024/09/20	3	13.42	5	13.44	13.34	-2	8,182	-0.02%
2024/09/16	2	13.18	0	0.00	13.18	2	8,299	0.02%
2024/09/13	4	13.11	1.5	13.15	13.12	2.5	8,330	0.03%
2024/09/12	2.2	13.14	0.3	13.12	13.09	1.9	8,390	0.02%
2024/09/11	17	12.76	0	0.00	12.75	17	8,379	0.20%
2024/09/10	14	12.89	0.2	12.85	12.79	13.8	8,368	0.17%
2024/09/09	10.3	12.73	12	12.71	12.82	-1.7	8,365	-0.02%
2024/09/06	11	12.81	20.1	12.91	12.96	-9.1	8,346	-0.11%
2024/09/05	19.5	12.89	22	12.98	12.80	-2.5	8,359	-0.03%
2024/09/04	36	12.85	26.9	12.79	12.79	9.1	8,363	0.11%
2024/09/03	0	0.00	11	13.31	13.32	-11	8,231	-0.13%
2024/09/02	5.1	13.35	2.3	13.35	13.35	2.9	8,251	0.03%
2024/08/30	0.5	13.38	7	13.40	13.37	-6.5	8,256	-0.08%
2024/08/29	7.2	13.30	24	13.25	13.35	-16.8	8,291	-0.20%
2024/08/28	2.4	13.33	3.4	13.41	13.41	-1	8,338	-0.01%
2024/08/27	2	13.24	6.3	13.23	13.29	-4.3	8,377	-0.05%
2024/08/26	34.2	13.39	0	13.38	13.27	34.1	8,392	0.41%
2024/08/23	5.1	13.20	39.2	13.16	13.30	-34.1	8,388	-0.41%
2024/08/22	2.1	13.25	2	13.26	13.26	0.1	8,365	0.00%
2024/08/21	14.3	13.34	7	13.33	13.33	7.3	8,372	0.09%
2024/08/20	3	13.48	10.3	13.50	13.44	-7.3	8,316	-0.09%
2024/08/19	1.1	13.46	7	13.44	13.45	-5.9	8,297	-0.07%
2024/08/16	7.1	13.41	13.1	13.42	13.40	-6	8,303	-0.07%
2024/08/15	3.4	13.22	11.5	13.24	13.17	-8.1	8,252	-0.10%
2024/08/14	23	13.26	6.7	13.24	13.22	16.3	8,232	0.20%
2024/08/13	3	13.08	0.2	13.07	13.08	2.8	8,179	0.03%
2024/08/12	4.1	13.04	7.9	13.05	13.03	-3.8	8,168	-0.05%
2024/08/09	5.6	12.86	81.1	12.87	12.83	-75.5	8,130	-0.93%
2024/08/08	20.3	12.47	0.6	12.50	12.49	19.7	8,046	0.24%
2024/08/07	5.5	12.69	60	12.60	12.73	-54.5	7,967	-0.68%
2024/08/06	82.9	12.06	17.5	12.28	12.24	65.4	7,872	0.83%
2024/08/05	95.8	12.08	82.7	12.12	11.90	13.1	7,632	0.17%
2024/08/02	112.2	13.12	9.9	13.18	13.02	102.2	7,305	1.40%	大買/鉅額交易
2024/08/01	13.4	13.58	11.5	13.58	13.60	1.9	6,960	0.03%
2024/07/31	21.7	13.37	33.6	13.35	13.35	-11.9	6,895	-0.17%
2024/07/30	9.6	13.18	4.1	13.23	13.34	5.4	6,821	0.08%
2024/07/29	32.7	13.40	3	13.46	13.31	29.7	6,661	0.45%
2024/07/26	52	13.27	16	13.27	13.30	36	6,570	0.55%
2024/07/23	30.3	13.61	14.1	13.67	13.69	16.2	6,356	0.26%
2024/07/22	66.1	13.45	35.5	13.40	13.36	30.6	6,174	0.50%
2024/07/19	145.1	13.81	33.2	13.77	13.74	111.9	5,933	1.89%	大買/鉅額交易
2024/07/18	104.1	13.99	4.6	14.09	14.00	99.5	5,629	1.77%	大買/
2024/07/17	186.2	14.33	7.4	14.32	14.26	178.8	5,314	3.37%	大買/鉅額交易
2024/07/16	569.3	14.42	250.8	14.42	14.38	318.5	5,067	6.29%	大買/大賣/鉅額交易
2024/07/15	63.4	15.48	1	15.53	15.55	62.4	4,265	1.46%
2024/07/12	106	15.38	108	15.25	15.40	-2	4,094	-0.05%	大買/大賣/
2024/07/11	26.8	15.37	22	15.47	15.49	4.8	4,050	0.12%
2024/07/10	50.2	14.80	8.2	14.81	14.91	42	3,820	1.10%
2024/07/09	17	14.86	21.2	14.86	14.82	-4.2	3,644	-0.12%
2024/07/08	65.6	14.78	19.3	14.72	14.78	46.3	3,377	1.37%
2024/07/05	53.2	14.50	4.8	14.53	14.48	48.4	3,226	1.50%
2024/07/04	15.4	14.42	0.4	14.40	14.48	15.1	3,164	0.48%
2024/07/03	5	14.22	1.2	14.26	14.18	3.8	3,114	0.12%
2024/07/02	12	14.11	3	14.16	14.09	9	3,049	0.29%
2024/06/28	4.5	14.20	10	14.23	14.19	-5.5	2,919	-0.19%
2024/06/27	16.5	14.07	3	14.07	14.07	13.5	2,834	0.48%
2024/06/26	3	14.08	2.1	14.12	14.10	1	2,831	0.03%
2024/06/25	49.2	13.81	80	13.87	13.95	-30.8	2,801	-1.10%
2024/06/24	31.3	14.13	0	0.00	13.99	31.3	2,758	1.13%
2024/06/21	45.7	14.22	1.5	14.25	14.30	44.1	2,704	1.63%
2024/06/20	9.6	14.39	0.5	14.34	14.40	9.1	2,642	0.35%
2024/06/19	1.1	14.18	2.1	14.10	14.25	-1	2,613	-0.04%
2024/06/18	5.4	13.81	0.2	13.82	13.87	5.2	2,568	0.20%
2024/06/17	1	13.64	3.6	13.67	13.66	-2.6	2,549	-0.10%
2024/06/14	0	0.00	42.9	13.64	13.64	-42.9	2,545	-1.68%
2024/06/13	41.2	13.50	5.2	13.55	13.53	36	2,535	1.42%
2024/06/12	0.9	13.25	92	13.24	13.33	-91.1	2,514	-3.62%
2024/06/11	42.7	13.14	0	0.00	13.14	42.7	2,507	1.70%
2024/06/07	1.5	13.13	0	0.00	13.13	1.5	2,491	0.06%
2024/06/06	0	0.00	7	13.21	13.18	-7	2,512	-0.28%
2024/06/05	0	0.00	0.3	12.95	12.94	-0.3	2,496	-0.01%
2024/06/04	21.2	12.87	51.7	12.93	12.86	-30.5	2,535	-1.20%
2024/06/03	50	12.97	2.6	13.05	13.04	47.4	2,523	1.88%
2024/05/31	21.4	12.89	2	13.02	12.81	19.4	2,476	0.78%
2024/05/30	5.9	13.00	50.7	12.99	12.99	-44.8	2,438	-1.84%
2024/05/29	13.5	13.23	1	13.25	13.17	12.5	2,445	0.51%
2024/05/28	4.1	13.21	2	13.22	13.24	2.1	2,438	0.09%
2024/05/27	0	13.18	5	13.21	13.19	-5	2,437	-0.20%
2024/05/24	0.1	12.97	1	12.95	12.98	-0.9	2,408	-0.04%
2024/05/23	3.1	12.97	21.2	12.98	12.98	-18.1	2,413	-0.75%
2024/05/22	21.4	12.88	10.4	12.87	12.89	11	2,392	0.46%
2024/05/21	50	12.72	3	12.70	12.68	47	2,352	2.00%
2024/05/20	7.3	12.69	45	12.63	12.68	-37.7	2,348	-1.61%
2024/05/17	0.6	12.71	2	12.70	12.70	-1.4	2,341	-0.06%
2024/05/16	0.2	12.79	9	12.75	12.71	-8.8	2,348	-0.37%
2024/05/15	3	12.73	12	12.66	12.63	-9	2,338	-0.39%
2024/05/14	46	12.44	6	12.42	12.53	40	2,374	1.68%
2024/05/13	6	12.45	0	0.00	12.43	6	2,381	0.25%
2024/05/10	0.2	12.38	6	12.41	12.43	-5.9	2,389	-0.25%
2024/05/09	5.4	12.46	0	0.00	12.40	5.4	2,380	0.23%
2024/05/08	0.2	12.36	4.5	12.42	12.43	-4.3	2,372	-0.18%
2024/05/07	0.7	12.35	0.1	12.33	12.35	0.6	2,369	0.02%
2024/05/06	26.2	12.38	2.1	12.39	12.33	24.1	2,377	1.02%
2024/05/03	2	12.26	0	0.00	12.20	2	2,373	0.08%
2024/05/02	9.5	12.18	0	0.00	12.21	9.5	2,382	0.40%
2024/04/30	6.1	12.34	49	12.36	12.32	-42.9	2,382	-1.80%
2024/04/26	41	12.19	12.9	12.19	12.19	28.1	2,400	1.17%
2024/04/25	6	11.99	3	11.99	11.99	3	2,440	0.12%
2024/04/24	0.6	12.01	7	12.13	12.17	-6.4	2,423	-0.27%
2024/04/23	0	11.74	53	11.72	11.77	-53	2,426	-2.18%
2024/04/22	53.7	11.77	0	0.00	11.66	53.7	2,418	2.22%
2024/04/19	34.7	11.92	30.5	11.93	11.87	4.1	2,344	0.18%
2024/04/18	36.2	12.33	30	12.23	12.40	6.2	2,185	0.28%
2024/04/17	60	12.51	3	12.56	12.57	57	2,151	2.65%
2024/04/16	18.8	12.51	45	12.48	12.32	-26.2	1,919	-1.37%
2024/04/15	42	12.73	47	12.75	12.72	-5	1,868	-0.27%
2024/04/11	33.6	12.84	0	0.00	12.85	33.6	1,859	1.81%
2024/04/10	20	12.88	35.1	12.87	12.91	-15.1	1,852	-0.82%
2024/04/09	4	12.80	0.6	12.78	12.88	3.4	1,871	0.18%
2024/04/08	31.2	12.66	4.6	12.70	12.69	26.6	1,861	1.43%
2024/04/03	1	12.57	55	12.61	12.62	-54	1,866	-2.89%
2024/04/02	14	12.65	5	12.66	12.66	9	1,863	0.48%
2024/04/01	56	12.50	6.3	12.56	12.48	49.7	1,867	2.66%
2024/03/29	0.1	12.47	4	12.49	12.51	-3.9	1,871	-0.21%
2024/03/28	1.1	12.47	3	12.42	12.46	-1.9	1,849	-0.10%
2024/03/27	1.1	12.40	1	12.46	12.46	0.1	1,852	0.00%
2024/03/26	0.7	12.50	23	12.42	12.37	-22.3	1,849	-1.21%
2024/03/25	0.6	12.49	0.6	12.50	12.49	-0.1	1,835	0.00%
2024/03/22	0.3	12.53	12.3	12.49	12.49	-12	1,843	-0.65%
2024/03/21	0	0.00	1.5	12.49	12.50	-1.5	1,847	-0.08%
2024/03/20	15	12.38	6	12.34	12.25	9	1,848	0.49%
2024/03/19	6	12.28	0	0.00	12.29	6	1,870	0.32%
2024/03/18	0	0.00	5.1	12.13	12.24	-5.1	1,877	-0.27%
2024/03/15	3	12.10	37.8	12.10	12.09	-34.8	1,890	-1.84%
2024/03/14	2.2	12.09	33	12.10	12.11	-30.8	1,883	-1.64%
2024/03/13	33	12.18	1.5	12.23	12.17	31.5	1,873	1.68%
2024/03/12	2	12.10	16.1	12.07	12.12	-14.1	1,862	-0.76%
2024/03/11	2.1	11.96	22.7	11.94	11.94	-20.6	1,857	-1.11%
2024/03/08	5	12.07	36	12.12	12.00	-31	1,877	-1.65%
2024/03/07	18	11.93	9.9	11.99	11.99	8.1	1,836	0.44%
2024/03/06	2	11.66	16.1	11.77	11.81	-14.1	1,822	-0.77%
2024/03/05	5	11.67	0	0.00	11.72	5	1,819	0.27%
2024/03/04	1	11.61	2.1	11.53	11.58	-1.1	1,812	-0.06%
2024/03/01	4.7	11.36	3.3	11.37	11.33	1.4	1,806	0.08%
2024/02/29	2.2	11.29	8.6	11.32	11.36	-6.4	1,836	-0.35%
2024/02/27	2	11.25	0.3	11.37	11.33	1.7	1,840	0.09%
2024/02/26	0	0.00	6	11.34	11.37	-6	1,873	-0.32%
2024/02/23	1	11.36	6.1	11.35	11.34	-5.1	2,010	-0.25%
2024/02/22	1	11.20	3.1	11.20	11.27	-2.1	2,045	-0.10%
2024/02/21	11.3	11.13	2	11.10	11.12	9.3	2,026	0.46%
2024/02/20	0	0.00	10.1	11.11	11.15	-10.1	2,052	-0.49%
2024/02/19	8	11.08	1	11.11	11.09	7	2,087	0.34%
2024/02/16	4.2	11.12	10	11.18	11.10	-5.8	2,129	-0.27%
2024/02/15	3.2	11.10	19.1	11.13	11.16	-15.8	2,151	-0.74%
2024/02/05	3	10.74	7.8	10.74	10.74	-4.8	2,114	-0.23%
2024/02/02	0.1	10.71	0.6	10.70	10.69	-0.5	2,099	-0.02%
2024/02/01	5	10.59	3	10.60	10.61	2	2,087	0.10%
2024/01/31	10.2	10.63	0	0.00	10.62	10.2	2,104	0.49%
2024/01/30	0	0.00	4.2	10.72	10.72	-4.2	2,104	-0.20%
2024/01/29	0	10.62	0	0.00	10.70	0	2,109	0.00%
2024/01/26	7	10.62	0	0.00	10.61	7	2,101	0.33%
2024/01/25	0	0.00	23.1	10.63	10.65	-23.1	2,098	-1.10%
2024/01/24	3	10.59	0.3	10.60	10.55	2.7	2,087	0.13%
2024/01/23	0	0.00	1	10.56	10.57	-1	2,098	-0.05%
2024/01/22	1	10.52	47	10.55	10.54	-46	2,100	-2.19%
2024/01/19	0	0.00	3.5	10.36	10.41	-3.5	2,070	-0.17%
2024/01/18	2	10.14	0	0.00	10.14	2	2,030	0.10%
2024/01/17	6.3	10.19	8	10.21	10.17	-1.8	2,023	-0.09%
2024/01/16	3	10.25	2	10.28	10.26	1	2,034	0.05%
2024/01/15	3	10.34	10	10.31	10.32	-7	2,051	-0.34%
2024/01/12	1	10.29	2	10.31	10.29	-1	2,063	-0.05%
2024/01/11	2	10.26	0	0.00	10.30	2	2,068	0.10%
2024/01/10	6.5	10.25	10.1	10.25	10.25	-3.5	2,155	-0.16%
2024/01/09	2	10.33	0	0.00	10.28	2	2,182	0.09%
2024/01/05	0	0.00	1	10.27	10.25	-1	2,242	-0.04%
2024/01/04	4.1	10.28	0.1	10.30	10.28	4	2,306	0.17%
2024/01/03	5.3	10.32	0	0.00	10.30	5.3	2,304	0.23%
2024/01/02	3	10.42	0	0.00	10.43	3	2,283	0.13%
2023/12/29	3	10.49	12	10.49	10.49	-9	2,276	-0.40%
2023/12/28	0.1	10.49	10	10.46	10.47	-9.9	2,277	-0.43%
2023/12/27	0	0.00	5.3	10.42	10.47	-5.3	2,282	-0.23%
2023/12/26	2	10.35	6	10.35	10.37	-4	2,267	-0.18%
2023/12/25	0	0.00	1.5	10.31	10.31	-1.5	2,269	-0.07%
2023/12/22	0	0.00	5	10.29	10.29	-5	2,291	-0.22%
2023/12/21	3	10.22	0.3	10.24	10.25	2.7	2,383	0.11%
2023/12/20	1	10.31	4	10.30	10.32	-3	2,376	-0.13%
2023/12/19	1	10.23	0.1	10.28	10.26	0.9	2,363	0.04%
2023/12/18	0.1	10.30	0	0.00	10.32	0.1	2,365	0.00%
2023/12/15	2.3	10.37	4	10.37	10.32	-1.7	2,349	-0.07%
2023/12/14	0	0.00	12.1	10.29	10.32	-12.1	2,310	-0.52%
2023/12/13	2.1	10.17	12.2	10.20	10.19	-10.1	2,278	-0.44%
2023/12/12	1.2	10.18	11.1	10.18	10.17	-10	2,292	-0.43%
2023/12/11	0.1	10.14	0	0.00	10.12	0.1	2,276	0.00%
2023/12/08	0	0.00	1.2	10.15	10.13	-1.2	2,267	-0.05%
2023/12/07	4.1	10.09	0	0.00	10.09	4.1	2,249	0.18%
2023/12/06	1	10.11	1	10.15	10.12	0	2,241	0.00%
2023/12/05	7.3	10.05	1	10.06	10.08	6.3	2,207	0.29%
2023/12/04	6.2	10.17	12	10.17	10.14	-5.8	2,165	-0.27%
2023/12/01	0	0.00	6	10.15	10.16	-6	2,152	-0.28%
2023/11/30	2.1	10.12	1	10.13	10.13	1.1	2,127	0.05%
2023/11/29	2	10.11	8	10.13	10.10	-6	2,115	-0.28%
2023/11/28	3.1	10.08	3	10.09	10.08	0.1	2,098	0.00%
2023/11/27	25.3	10.06	2	10.06	10.01	23.2	2,069	1.12%
2023/11/24	2.1	10.11	0	0.00	10.10	2.1	2,030	0.10%
2023/11/22	39.3	10.12	0	0.00	10.13	39.3	1,962	2.00%
2023/11/21	2.4	10.11	10	10.13	10.14	-7.6	1,817	-0.42%
2023/11/20	2	10.03	0.3	10.03	10.02	1.7	1,798	0.09%
2023/11/17	0.2	10.03	8.6	10.05	10.03	-8.4	1,788	-0.47%
2023/11/16	0.4	10.02	42	10.05	10.01	-41.6	1,754	-2.37%
2023/11/15	0	0.00	4	10.04	10.01	-4	1,703	-0.23%
2023/11/14	0	0.00	1	9.93	9.93	-1	1,660	-0.06%
2023/11/13	3.1	9.90	3	9.90	9.88	0.1	1,643	0.01%
2023/11/10	1	9.78	0	0.00	9.78	1	1,632	0.06%
2023/11/09	0.8	9.81	3.2	9.79	9.81	-2.4	1,641	-0.15%
2023/11/08	0	0.00	3	9.80	9.81	-3	1,661	-0.18%
2023/11/07	3	9.76	0	0.00	9.76	3	1,643	0.18%
2023/11/06	0.5	9.73	7	9.75	9.76	-6.5	1,676	-0.39%
2023/11/03	0	0.00	2	9.65	9.64	-2	1,678	-0.12%
2023/11/02	2	9.57	4	9.55	9.58	-2	1,685	-0.12%
2023/11/01	7.3	9.36	0	0.00	9.37	7.3	1,687	0.43%
2023/10/31	10	9.36	15	9.34	9.32	-5	1,685	-0.30%
2023/10/30	16.1	9.43	0	9.47	9.43	16	1,732	0.93%
2023/10/27	1.5	9.47	6	9.45	9.44	-4.5	1,731	-0.26%
2023/10/26	12.6	9.44	4	9.44	9.44	8.6	1,766	0.49%
2023/10/25	1	9.63	24	9.65	9.62	-23	1,758	-1.31%
2023/10/24	16	9.55	8	9.56	9.61	8	1,788	0.45%
2023/10/23	10	9.57	1	9.60	9.56	9	1,778	0.51%
2023/10/20	7	9.58	1	9.58	9.68	6	1,796	0.33%
2023/10/19	8.3	9.68	10	9.68	9.69	-1.7	1,780	-0.09%
2023/10/18	53	9.84	2	9.85	9.83	51	1,783	2.86%
2023/10/17	8	9.97	6	9.99	9.96	2	1,704	0.12%
2023/10/16	19	9.96	0.5	9.97	9.97	18.5	1,741	1.06%
2023/10/13	25	10.01	0	0.00	10.03	25	1,741	1.44%
2023/10/12	13	10.01	15	10.03	10.06	-2	1,778	-0.11%
2023/10/06	11	9.91	13	9.89	9.89	-2	1,887	-0.11%
2023/10/05	13	9.87	5	9.87	9.87	8	2,115	0.38%
2023/10/04	15	9.76	10	9.75	9.77	5	2,115	0.24%
2023/10/03	5.2	9.89	5	9.91	9.88	0.2	2,112	0.01%
2023/10/02	10	9.88	9	9.90	9.92	1	2,113	0.05%
2023/09/28	4	9.75	5.8	9.77	9.77	-1.8	2,126	-0.08%
2023/09/27	16	9.70	5	9.70	9.72	11	2,143	0.51%
2023/09/26	15	9.69	0	0.00	9.68	15	2,188	0.69%
2023/09/25	6	9.77	2	9.78	9.78	4	2,144	0.19%
2023/09/22	2	9.68	0	0.00	9.72	2	2,278	0.09%
2023/09/21	10.9	9.68	0	0.00	9.67	10.9	2,297	0.47%
2023/09/20	3.5	9.84	0	0.00	9.83	3.5	2,289	0.15%
2023/09/19	10	9.90	0	0.00	9.88	10	2,299	0.43%
2023/09/18	10	9.94	0	0.00	9.93	10	2,312	0.43%
2023/09/15	0.6	9.98	17	10.00	10.03	-16.4	2,334	-0.70%
2023/09/14	1	9.96	7	9.94	9.96	-6	2,309	-0.26%
2023/09/13	0	0.00	2	9.82	9.81	-2	2,323	-0.09%
2023/09/12	0	0.00	8	9.76	9.80	-8	2,355	-0.34%
2023/09/11	2	9.75	0	0.00	9.76	2	2,399	0.08%
2023/09/08	1.1	9.82	0	0.00	9.80	1.1	2,426	0.04%
2023/09/07	2	9.86	10	9.86	9.85	-8	2,480	-0.32%
2023/09/06	17	9.92	2	9.91	9.90	15	2,505	0.60%
2023/09/05	2	9.88	0	0.00	9.90	2	2,511	0.08%
2023/09/04	0	0.00	1	9.87	9.88	-1	2,533	-0.04%
2023/09/01	1	9.83	6	9.84	9.83	-5	2,558	-0.20%
2023/08/31	3	9.83	0	0.00	9.84	3	2,576	0.12%
2023/08/30	6	9.88	3.9	9.89	9.88	2.1	2,597	0.08%
2023/08/29	0	0.00	5	9.82	9.82	-5	2,646	-0.19%
2023/08/28	1	9.76	1	9.73	9.74	0	2,670	0.00%
2023/08/25	9	9.76	5.3	9.77	9.73	3.7	2,700	0.14%
2023/08/24	0	0.00	8.4	9.94	9.91	-8.4	2,737	-0.31%
2023/08/23	5	9.75	0	0.00	9.79	5	2,752	0.18%
2023/08/21	1	9.67	6	9.69	9.66	-5	2,938	-0.17%
2023/08/18	9.1	9.75	0	0.00	9.66	9.1	2,971	0.31%
2023/08/17	7.5	9.69	0	0.00	9.74	7.5	2,988	0.25%
2023/08/16	0.1	9.68	0	0.00	9.68	0.1	2,993	0.00%
2023/08/15	1.3	9.74	6	9.72	9.71	-4.8	3,104	-0.15%
2023/08/14	11.7	9.65	0	0.00	9.65	11.7	3,204	0.37%
2023/08/11	3	9.76	0	0.00	9.76	3	3,226	0.09%
2023/08/10	16.1	9.75	71.9	9.75	9.75	-55.8	3,236	-1.72%
2023/08/09	2.1	9.85	0	0.00	9.90	2.1	3,210	0.07%
2023/08/08	15.1	9.90	0	0.00	9.92	15.1	3,202	0.47%
2023/08/07	0	0.00	2	9.98	9.97	-2	3,200	-0.06%
2023/08/04	1	9.81	0	0.00	9.87	1	3,201	0.03%
2023/08/02	30.1	9.87	0	0.00	9.86	30.1	3,206	0.94%
2023/08/01	4.1	10.01	0	0.00	10.03	4.1	3,159	0.13%
2023/07/31	17	10.01	3.5	10.01	10.03	13.5	3,158	0.43%
2023/07/28	2	10.07	0.4	10.07	10.08	1.6	3,119	0.05%
2023/07/27	4	10.04	6	10.04	10.04	-2	3,114	-0.06%
2023/07/26	6	10.00	10	10.00	9.99	-4	3,095	-0.13%
2023/07/25	0	0.00	5	10.00	10.03	-5	3,079	-0.16%
2023/07/24	5.4	9.92	2	9.91	9.93	3.4	3,048	0.11%
2023/07/21	3.3	9.87	5	9.86	9.91	-1.8	3,079	-0.06%
2023/07/20	8.2	9.97	0	0.00	9.97	8.2	3,140	0.26%
2023/07/19	3.1	9.98	2	9.96	9.96	1.1	3,154	0.03%
2023/07/18	5.1	10.03	8	10.08	10.03	-3	3,113	-0.09%
2023/07/17	5	10.24	5.1	10.25	10.24	-0.1	3,075	0.00%
2023/07/14	7.1	10.19	1	10.24	10.25	6.1	3,017	0.20%
2023/07/13	18	10.15	20.9	10.20	10.15	-2.9	2,943	-0.10%
2023/07/12	10.5	10.03	3	10.03	10.03	7.5	2,831	0.26%
2023/07/11	0	0.00	6	9.92	9.96	-6	2,626	-0.23%
2023/07/10	5	9.86	3	9.91	9.85	2	2,644	0.08%
2023/07/07	5	9.87	0	0.00	9.86	5	2,643	0.19%
2023/07/06	6	9.95	5	9.99	9.92	1	2,655	0.04%
2023/07/05	2.1	10.08	0.2	10.07	10.06	1.9	2,673	0.07%
2023/07/04	16	10.07	13	10.10	10.11	3	2,719	0.11%
2023/07/03	2	10.02	1.1	10.01	10.03	0.9	2,677	0.03%
2023/06/30	0.1	9.80	0	0.00	9.89	0.1	2,657	0.00%
2023/06/29	1.1	9.80	7.4	9.85	9.81	-6.3	2,557	-0.24%
2023/06/27	128	9.80	4	9.81	9.79	124	2,562	4.84%	大買/鉅額交易
2023/06/26	73	9.86	47	9.85	9.86	26	2,568	1.01%
2023/06/21	5	9.90	1	9.91	9.91	4	2,622	0.15%
2023/06/19	0	0.00	7	9.95	9.96	-7	2,689	-0.26%
2023/06/16	0	0.00	0.5	9.95	9.98	-0.5	2,676	-0.02%
2023/06/15	3	9.97	1	9.99	9.99	2	2,650	0.08%
2023/06/14	1	9.87	1	9.91	9.91	0	2,616	0.00%
2023/06/13	3.5	9.90	3	9.89	9.91	0.5	2,628	0.02%
2023/06/12	0	0.00	12.4	9.71	9.72	-12.4	2,599	-0.48%
2023/06/09	3	9.65	0	0.00	9.65	3	2,616	0.11%
2023/06/08	7.4	9.62	0	0.00	9.58	7.4	2,643	0.28%
2023/06/07	0	0.00	6.5	9.67	9.68	-6.5	2,707	-0.24%
2023/06/06	0.1	9.60	13	9.58	9.59	-13	2,692	-0.48%
2023/06/05	12	9.60	33.6	9.59	9.59	-21.6	2,715	-0.79%
2023/06/02	6	9.59	32	9.62	9.60	-26	2,750	-0.95%
2023/06/01	1.1	9.48	27	9.50	9.51	-26	2,764	-0.94%
2023/05/31	7	9.52	0	0.00	9.56	7	2,808	0.25%
2023/05/30	4	9.57	6	9.58	9.57	-2	2,821	-0.07%
2023/05/29	1	9.56	29	9.59	9.58	-28	2,825	-0.99%
2023/05/26	1	9.43	3	9.46	9.48	-2	2,802	-0.07%
2023/05/25	0	0.00	12.2	9.27	9.28	-12.2	2,746	-0.44%
2023/05/24	4	9.16	45.7	9.16	9.17	-41.7	2,717	-1.53%
2023/05/23	0	0.00	6.1	9.19	9.19	-6.1	2,714	-0.23%
2023/05/22	2	9.16	2	9.17	9.17	0	2,697	0.00%
2023/05/19	0	0.00	26.3	9.16	9.18	-26.3	2,692	-0.98%
2023/05/18	2.7	9.12	71.3	9.12	9.12	-68.7	2,590	-2.65%
2023/05/17	0	0.00	10.3	9.02	9.02	-10.3	2,553	-0.40%
2023/05/16	0	0.00	5	8.92	8.92	-5	2,546	-0.20%
2023/05/15	1	8.83	15	8.84	8.85	-14	2,565	-0.55%
2023/05/12	12.2	8.82	1	8.88	8.88	11.2	2,582	0.43%
2023/05/11	18	8.88	0	0.00	8.87	18	2,604	0.69%
2023/05/10	3.1	8.90	2	8.92	8.92	1.1	2,641	0.04%
2023/05/09	2.1	8.98	4	8.98	8.99	-1.9	2,665	-0.07%
2023/05/08	3.1	9.00	4	9.01	8.99	-0.9	2,713	-0.03%
2023/05/05	0	0.00	1	8.97	8.96	-1	2,752	-0.04%
2023/05/04	0.5	8.93	2	8.91	8.94	-1.5	2,840	-0.05%
2023/05/03	2	8.93	6	8.92	8.92	-4	3,151	-0.13%
2023/05/02	2.1	8.95	0	0.00	8.95	2.1	4,337	0.05%
2023/04/28	20.2	8.91	1	8.92	8.92	19.2	4,403	0.44%
2023/04/27	0.1	8.85	1	8.85	8.83	-0.9	4,460	-0.02%
2023/04/26	10.4	8.77	0	0.00	8.79	10.4	4,518	0.23%
2023/04/25	30.2	8.84	3.9	8.80	8.81	26.3	4,533	0.58%
2023/04/24	3.2	8.94	0	0.00	8.95	3.2	4,479	0.07%
2023/04/21	14.1	8.97	0	0.00	8.97	14.1	4,500	0.31%
2023/04/20	2.4	9.00	0	0.00	9.03	2.4	4,484	0.05%
2023/04/19	3	9.05	0	0.00	9.04	3	4,505	0.07%
2023/04/18	5	9.09	0.5	9.13	9.09	4.5	4,478	0.10%
2023/04/17	0.1	9.12	0	0.00	9.12	0.1	4,469	0.00%
2023/04/14	0.1	9.12	2	9.13	9.13	-1.9	4,461	-0.04%
2023/04/13	3.1	9.07	0.1	9.10	9.06	3	4,418	0.07%
2023/04/12	4.5	9.12	0.1	9.11	9.12	4.5	4,388	0.10%
2023/04/11	5.1	9.10	7.3	9.13	9.11	-2.3	4,373	-0.05%
2023/04/10	0.6	9.10	2	9.11	9.11	-1.4	4,344	-0.03%
2023/04/07	2.1	9.09	39	9.10	9.10	-36.9	4,289	-0.86%
2023/04/06	27.1	9.10	17	9.10	9.10	10.1	4,204	0.24%
2023/03/31	21.1	9.12	1	9.17	9.12	20.1	4,171	0.48%
2023/03/30	6	9.11	11	9.11	9.10	-5	4,129	-0.12%
2023/03/29	0.3	9.06	6.4	9.05	9.05	-6.2	4,089	-0.15%
2023/03/28	8.1	9.05	3	9.11	9.04	5.1	4,080	0.12%
2023/03/27	10.1	9.12	5	9.14	9.11	5.1	4,055	0.13%
2023/03/24	3.1	9.15	2	9.15	9.15	1.1	4,029	0.03%
2023/03/23	2.1	9.12	12	9.12	9.12	-9.9	3,964	-0.25%
2023/03/22	0.9	9.06	5.3	9.06	9.07	-4.4	3,911	-0.11%
2023/03/21	1	8.98	5	8.98	8.98	-4	3,855	-0.10%
2023/03/20	2.3	8.93	0	0.00	8.94	2.3	3,834	0.06%
2023/03/17	2	8.93	1	8.94	8.94	1	3,816	0.03%
2023/03/16	12.2	8.83	0	0.00	8.83	12.2	3,802	0.32%
2023/03/15	4	8.90	6.7	8.93	8.88	-2.7	3,752	-0.07%
2023/03/14	27.3	8.89	0	0.00	8.87	27.3	3,720	0.73%
2023/03/13	2.9	8.90	1	8.97	8.97	1.9	3,674	0.05%
2023/03/10	19.6	8.95	0	0.00	8.94	19.6	3,627	0.54%
2023/03/09	1	9.10	0	0.00	9.07	1	3,542	0.03%
2023/03/08	25	9.06	10	9.07	9.08	15	3,521	0.43%
2023/03/07	0	0.00	1	9.13	9.11	-1	3,486	-0.03%
2023/03/06	2	9.03	2.2	9.06	9.08	-0.2	3,434	0.00%
2023/03/03	0.2	9.00	11	8.99	9.00	-10.8	3,366	-0.32%
2023/03/02	1.2	8.94	2.4	8.95	8.96	-1.2	3,300	-0.04%
2023/03/01	27	8.87	11.4	8.91	8.95	15.6	3,255	0.48%
2023/02/24	2.1	8.96	1	8.94	8.93	1.1	3,200	0.03%
2023/02/23	0.2	8.95	22	8.97	8.96	-21.8	3,168	-0.69%
2023/02/22	12	8.85	20	8.85	8.86	-8	3,112	-0.26%
2023/02/21	0	0.00	28.3	8.90	8.91	-28.3	3,064	-0.92%
2023/02/20	16.1	8.90	0	0.00	8.92	16.1	3,046	0.53%
2023/02/17	4.4	8.89	0	0.00	8.90	4.4	3,052	0.14%
2023/02/16	4.1	8.92	2.3	8.93	8.93	1.8	3,032	0.06%
2023/02/15	34.6	8.87	1	8.88	8.87	33.6	3,018	1.11%
2023/02/14	2.1	8.98	21	8.98	8.98	-19	2,947	-0.64%
2023/02/13	2.1	8.92	0	0.00	8.92	2.1	2,909	0.07%
2023/02/10	6.3	8.95	1	8.95	8.95	5.3	2,871	0.18%
2023/02/09	4	8.97	5	8.96	8.98	-1	2,841	-0.03%
2023/02/08	12.5	8.99	4.1	8.98	8.99	8.5	2,804	0.30%
2023/02/07	28.2	8.86	0	0.00	8.88	28.2	2,746	1.03%
2023/02/06	21.2	8.89	4	8.88	8.89	17.2	2,708	0.63%
2023/02/03	12	8.96	10.2	8.99	8.98	1.8	2,640	0.07%
2023/02/02	4.2	8.96	23.1	8.98	8.99	-18.8	2,578	-0.73%
2023/02/01	70.9	8.86	2	8.86	8.87	68.9	2,473	2.79%
2023/01/31	174.9	9.24	51	9.35	9.20	123.9	2,153	5.75%	大買/鉅額交易
2023/01/30	46.1	9.14	4	9.15	9.19	42.1	949	4.43%
2023/01/17	10.1	8.86	0	0.00	8.86	10.1	867	1.16%
2023/01/16	6	8.86	8	8.86	8.86	-2	804	-0.25%
2023/01/13	22	8.81	4	8.80	8.78	18	731	2.46%
2023/01/12	32	8.76	18	8.77	8.73	14	667	2.10%
2023/01/11	7	8.75	0.1	8.77	8.75	6.9	626	1.10%
2023/01/10	0	0.00	3	8.74	8.76	-3	571	-0.53%
2023/01/09	34.1	8.63	1	8.65	8.68	33.1	550	6.01%
2023/01/06	3	8.47	0	0.00	8.47	3	508	0.59%
2023/01/05	5	8.40	1	8.39	8.40	4	509	0.79%
2023/01/04	3	8.35	0	0.00	8.36	3	512	0.59%
2022/12/23	0	0.00	2	8.42	8.41	-2	562	-0.36%
2022/12/22	0	0.00	19	8.46	8.48	-19	568	-3.34%
2022/12/20	1	8.35	0	0.00	8.34	1	598	0.17%
2022/12/19	1	8.53	0	0.00	8.51	1	605	0.17%
2022/12/16	3	8.54	0	0.00	8.54	3	616	0.49%
2022/12/15	1	8.68	0	0.00	8.66	1	619	0.16%
2022/12/14	0	0.00	2	8.66	8.65	-2	615	-0.32%
2022/12/13	1	8.60	0	0.00	8.61	1	612	0.16%
2022/12/12	2	8.59	0	0.00	8.60	2	645	0.31%
2022/12/09	0	0.00	2	8.68	8.70	-2	644	-0.31%
2022/12/08	5	8.59	2	8.56	8.57	3	650	0.46%
2022/12/07	1	8.69	1	8.75	8.68	0	658	0.00%
2022/12/06	3	8.77	0	0.00	8.73	3	657	0.46%
2022/12/02	0	8.90	5.4	8.88	8.88	-5.4	665	-0.81%
2022/12/01	4.3	8.93	24	8.96	8.89	-19.7	681	-2.89%
2022/11/30	0.2	8.79	1	8.74	8.78	-0.8	675	-0.12%
2022/11/29	1	8.68	0	0.00	8.71	1	679	0.15%
2022/11/28	2	8.67	1	8.68	8.65	1	683	0.15%
2022/11/24	2	8.79	3	8.79	8.79	-1	694	-0.14%
2022/11/23	0	0.00	2	8.70	8.71	-2	695	-0.29%
2022/11/22	0	0.00	0.1	8.63	8.63	-0.1	709	-0.01%
2022/11/18	4.1	8.65	2	8.68	8.61	2.1	717	0.29%
2022/11/17	0	0.00	5	8.60	8.65	-5	716	-0.70%
2022/11/15	0	0.00	4	8.59	8.63	-4	704	-0.57%
2022/11/14	0	0.00	1	8.38	8.38	-1	682	-0.15%
2022/11/11	0	0.00	1	8.32	8.32	-1	679	-0.15%
2022/11/02	4	7.73	0	0.00	7.73	4	708	0.56%
2022/11/01	0	0.00	2	7.64	7.67	-2	724	-0.28%
2022/10/28	1	7.57	0	0.00	7.56	1	759	0.13%
2022/10/27	0	0.00	12	7.63	7.65	-12	761	-1.58%
2022/10/26	1	7.51	0	0.00	7.54	1	766	0.13%
2022/10/25	1	7.51	0	0.00	7.53	1	774	0.13%
2022/10/21	4	7.65	0	0.00	7.60	4	774	0.52%
2022/10/20	11	7.52	0	0.00	7.66	11	777	1.42%
2022/10/17	1	7.68	0	0.00	7.68	1	818	0.12%
2022/10/14	4	7.77	0	0.00	7.76	4	818	0.49%
2022/10/13	1	7.61	0	0.00	7.54	1	842	0.12%
2022/10/12	1	7.66	0	0.00	7.69	1	844	0.12%
2022/10/11	2	7.75	0	0.00	7.74	2	839	0.24%
2022/10/07	1.5	8.05	0.1	8.10	8.04	1.4	829	0.17%
2022/10/06	0.1	8.18	0	0.00	8.14	0.1	834	0.01%
2022/10/05	0	0.00	4	8.13	8.11	-4	867	-0.46%
2022/10/04	3	7.97	0	0.00	7.96	3	884	0.34%
2022/09/30	1	7.85	0	0.00	7.88	1	911	0.11%
2022/09/29	3	7.95	0	0.00	7.93	3	946	0.32%
2022/09/28	12	7.99	0	0.00	7.93	12	986	1.22%
2022/09/26	13	8.19	0	0.00	8.13	13	1,089	1.19%
2022/09/23	3	8.30	0	0.00	8.31	3	1,148	0.26%
2022/09/21	1	8.48	0	0.00	8.47	1	1,200	0.08%
2022/09/20	0	0.00	3	8.53	8.54	-3	1,221	-0.25%
2022/09/19	0	0.00	3.2	8.47	8.48	-3.2	1,245	-0.26%
2022/09/16	4.1	8.50	0	0.00	8.49	4.1	1,243	0.33%
2022/09/15	0	0.00	1	8.61	8.59	-1	1,317	-0.08%
2022/09/14	2	8.56	1	8.56	8.57	1	1,361	0.07%
2022/09/13	1	8.71	1	8.73	8.72	0	1,374	0.00%
2022/09/08	0	0.00	2	8.54	8.53	-2	1,482	-0.13%
2022/09/07	8.3	8.45	1	8.48	8.45	7.3	1,521	0.48%
2022/09/06	1.5	8.61	0	0.00	8.62	1.5	1,523	0.10%
2022/09/05	2.1	8.60	0	0.00	8.62	2.1	1,550	0.14%
2022/09/02	6.4	8.65	0	0.00	8.63	6.4	1,578	0.41%
2022/09/01	9	8.72	0	0.00	8.72	9	1,581	0.57%
2022/08/31	0	0.00	2	8.89	8.90	-2	1,579	-0.13%
2022/08/29	11.4	8.82	0	0.00	8.81	11.4	1,606	0.71%
2022/08/26	0	0.00	4	9.06	9.03	-4	1,627	-0.25%
2022/08/25	3	9.02	0	0.00	8.99	3	1,645	0.18%
2022/08/23	2.3	8.94	0	0.00	8.94	2.3	1,711	0.13%
2022/08/22	5	9.04	0	0.00	9.04	5	1,742	0.29%
2022/08/18	3	9.11	0	0.00	9.11	3	1,766	0.17%
2022/08/17	1	9.14	0	0.00	9.15	1	1,781	0.06%
2022/08/16	0	0.00	1	9.17	9.14	-1	1,795	-0.06%
2022/08/15	2	9.14	0	0.00	9.15	2	1,818	0.11%
2022/08/12	7	9.07	1	9.03	9.06	6	1,823	0.33%
2022/08/11	0.4	9.00	2	8.95	8.96	-1.6	1,858	-0.08%
2022/08/10	3	8.80	35.2	8.81	8.80	-32.2	1,896	-1.70%
2022/08/09	0.2	8.81	2	8.87	8.88	-1.8	1,917	-0.09%
2022/08/08	24	8.88	0	0.00	8.87	24	1,940	1.24%
2022/08/05	12	8.88	10	8.84	8.88	2	1,989	0.10%
2022/08/04	2	8.61	0	0.00	8.70	2	2,030	0.10%
2022/08/03	3	8.68	0	0.00	8.69	3	2,068	0.15%
2022/08/02	2.2	8.68	20	8.67	8.69	-17.9	2,155	-0.83%
2022/07/29	0	0.00	4	8.86	8.81	-4	2,277	-0.18%
2022/07/28	0	0.00	4	8.80	8.78	-4	2,316	-0.17%
2022/07/27	0	0.00	1	8.75	8.76	-1	2,334	-0.04%
2022/07/26	3	8.70	0	0.00	8.70	3	2,403	0.12%
2022/07/25	5	8.77	0	0.00	8.79	5	2,472	0.20%
2022/07/22	1	8.80	4	8.80	8.80	-3	2,502	-0.12%
2022/07/21	0	0.00	1	8.77	8.79	-1	2,636	-0.04%
2022/07/20	4	8.74	0	0.00	8.68	4	2,723	0.15%
2022/07/18	0	0.00	2	8.63	8.61	-2	3,023	-0.07%
2022/07/15	0	0.00	6	8.52	8.53	-6	3,320	-0.18%
2022/07/14	1	8.33	2	8.44	8.44	-1	3,362	-0.03%
2022/07/13	0	0.00	1	8.38	8.38	-1	3,411	-0.03%
2022/07/12	4	8.17	0	0.00	8.17	4	3,431	0.12%
2022/07/11	2	8.44	0	0.00	8.41	2	3,462	0.06%
2022/07/08	0	0.00	3	8.53	8.49	-3	3,503	-0.09%
2022/07/07	9	8.35	0	0.00	8.37	9	3,532	0.25%
2022/07/06	2.1	8.19	1	8.36	8.17	1.1	3,538	0.03%
2022/07/05	3.5	8.25	0	0.00	8.36	3.5	3,547	0.10%
2022/07/04	1	8.32	2	8.37	8.31	-1	3,519	-0.03%
2022/07/01	6	8.47	7	8.48	8.37	-1	3,519	-0.03%
2022/06/30	13	8.72	2	8.72	8.67	11	3,491	0.32%
2022/06/29	2.1	8.91	0	0.00	8.91	2.1	3,501	0.06%
2022/06/28	4	9.00	0	0.00	8.99	4	3,542	0.11%
2022/06/27	0	0.00	22.2	9.08	9.07	-22.2	3,585	-0.62%
2022/06/24	1.1	8.89	1	8.95	8.88	0.1	3,627	0.00%
2022/06/23	6	8.87	0	0.00	8.82	6	3,661	0.16%
2022/06/22	6.1	9.00	0	0.00	8.97	6.1	3,634	0.17%
2022/06/21	0.1	9.16	3	9.13	9.19	-2.9	3,645	-0.08%
2022/06/20	6.1	9.02	6	9.01	9.00	0.1	3,693	0.00%
2022/06/17	13.2	9.13	1	9.15	9.16	12.2	3,687	0.33%
2022/06/16	3	9.33	1	9.44	9.27	2	3,691	0.05%
2022/06/15	18.1	9.36	0	0.00	9.35	18.1	3,712	0.49%
2022/06/14	3	9.34	0.8	9.40	9.40	2.2	3,770	0.06%
2022/06/13	37.3	9.42	0	0.00	9.40	37.3	3,811	0.98%
2022/06/10	1.3	9.65	0	0.00	9.66	1.3	3,851	0.03%
2022/06/09	1	9.74	0	0.00	9.75	1	3,926	0.03%
2022/06/08	0.4	9.80	1	9.78	9.78	-0.6	4,006	-0.01%
2022/06/07	1.1	9.70	14	9.70	9.70	-12.9	4,087	-0.32%
2022/06/06	0.2	9.73	3	9.76	9.77	-2.8	4,181	-0.07%
2022/06/02	16.2	9.74	13.1	9.74	9.72	3.1	4,238	0.07%
2022/06/01	1.2	9.80	0	0.00	9.79	1.2	4,333	0.03%
2022/05/31	8.1	9.71	21	9.76	9.78	-12.9	4,390	-0.29%
2022/05/30	1	9.70	26	9.69	9.71	-25	4,465	-0.56%
2022/05/27	3	9.54	2	9.53	9.53	1	4,549	0.02%
2022/05/26	2.1	9.41	0	0.00	9.39	2.1	4,676	0.05%
2022/05/25	2.1	9.49	1	9.50	9.49	1.1	4,825	0.02%
2022/05/24	6	9.46	0	0.00	9.39	6	4,972	0.12%
2022/05/23	0.1	9.62	0	0.00	9.51	0.1	5,121	0.00%
2022/05/20	0	0.00	1	9.50	9.49	-1	5,265	-0.02%
2022/05/19	7	9.35	0	0.00	9.41	7	5,452	0.13%
2022/05/18	1	9.56	1	9.54	9.55	0	5,586	0.00%
2022/05/17	2.1	9.44	0	0.00	9.45	2.1	5,731	0.04%
2022/05/16	0	0.00	2.2	9.41	9.38	-2.2	5,964	-0.04%
2022/05/13	4	9.33	0	0.00	9.35	4	6,199	0.06%
2022/05/12	12.1	9.32	10	9.26	9.22	2.1	6,332	0.03%
2022/05/11	4	9.45	5.6	9.44	9.43	-1.6	6,482	-0.02%
2022/05/10	13.2	9.36	1	9.32	9.45	12.2	6,699	0.18%
2022/05/09	7	9.48	2	9.47	9.45	5	6,784	0.07%
2022/05/06	4.1	9.58	3	9.61	9.62	1.1	6,905	0.02%
2022/05/05	5	9.76	9	9.78	9.77	-4	7,248	-0.06%
2022/05/04	3.7	9.67	1	9.70	9.65	2.7	7,703	0.04%
2022/05/03	43	9.63	1	9.63	9.63	42	8,481	0.50%
2022/04/29	8.9	9.69	0	0.00	9.68	8.9	9,015	0.10%
2022/04/28	7.4	9.53	0	0.00	9.56	7.4	9,752	0.08%
2022/04/27	7.2	9.45	2	9.48	9.48	5.2	10,789	0.05%
2022/04/26	29.1	9.68	0	0.00	9.67	29.1	11,325	0.26%
2022/04/25	32.2	9.69	3	9.68	9.67	29.2	13,183	0.22%
2022/04/22	22.1	9.91	0	0.00	9.92	22.1	15,163	0.15%
2022/04/21	42.3	9.99	0	0.00	10.00	42.3	18,598	0.23%