FT臺灣Smart (00905)-國泰-板橋券商分點個股進出

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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/11/20	20.1	13.61	41.2	13.60	13.58	-21.1	6,572	-0.32%
2024/11/19	17.1	13.60	7	13.57	13.66	10.2	6,571	0.15%
2024/11/18	76.9	13.54	12.7	13.51	13.50	64.2	6,587	0.97%
2024/11/15	15.8	13.63	0	0.00	13.67	15.8	6,553	0.24%
2024/11/14	101.4	13.63	26.4	13.67	13.61	74.9	6,547	1.14%	大買/
2024/11/13	33.4	13.75	50.1	13.76	13.75	-16.6	6,444	-0.26%
2024/11/12	99.1	13.83	4.8	13.87	13.80	94.3	6,403	1.47%
2024/11/11	12.5	13.97	10.5	14.00	14.04	2	6,294	0.03%
2024/11/08	90.7	14.07	14.5	14.06	14.03	76.2	6,284	1.21%
2024/11/07	16.2	13.98	141	13.98	13.97	-124.9	6,287	-1.99%	大賣/鉅額交易
2024/11/06	83.6	13.99	19.8	13.89	13.91	63.8	6,271	1.02%
2024/11/05	28.2	13.77	1	13.81	13.82	27.2	6,255	0.43%
2024/11/04	45.6	13.71	53.6	13.69	13.79	-8	6,424	-0.12%
2024/11/01	86.9	13.53	4	13.57	13.65	82.9	6,694	1.24%
2024/10/30	12.9	13.75	96	13.77	13.70	-83.1	6,871	-1.21%
2024/10/29	124.7	13.71	10	13.68	13.70	114.7	6,869	1.67%	大買/鉅額交易
2024/10/28	25.6	13.97	50.1	14.01	13.93	-24.5	6,726	-0.36%
2024/10/25	25.8	13.93	2.6	13.94	13.96	23.2	6,793	0.34%
2024/10/24	108.6	13.92	22	13.92	13.87	86.6	6,835	1.27%	大買/
2024/10/23	117.9	13.98	24	13.97	13.97	93.9	6,917	1.36%	大買/
2024/10/22	185.2	14.00	12.1	14.00	14.01	173.2	6,983	2.48%	大買/鉅額交易
2024/10/21	294.7	14.48	98.6	14.51	14.44	196.1	6,806	2.88%	大買/鉅額交易
2024/10/18	113.9	14.40	47	14.42	14.35	66.9	6,439	1.04%	大買/
2024/10/17	38	14.09	2	14.11	14.10	36	6,402	0.56%
2024/10/16	137.8	14.13	54	14.14	14.06	83.8	6,517	1.29%	大買/
2024/10/15	5.2	14.14	65.5	14.14	14.16	-60.4	7,174	-0.84%
2024/10/14	21.1	13.94	5	13.96	13.97	16.1	7,291	0.22%
2024/10/11	20.2	13.95	33.5	13.93	13.93	-13.2	7,511	-0.18%
2024/10/09	15.7	13.85	58	13.82	13.79	-42.3	7,739	-0.55%
2024/10/08	45.6	13.67	8.4	13.65	13.71	37.3	7,891	0.47%
2024/10/07	38.1	13.69	31.3	13.74	13.74	6.8	8,091	0.08%
2024/10/04	33.1	13.51	3	13.49	13.49	30.1	8,176	0.37%
2024/10/01	20.8	13.53	2.7	13.51	13.51	18	8,146	0.22%
2024/09/30	34.4	13.56	23.7	13.61	13.49	10.8	8,177	0.13%
2024/09/27	10.5	13.88	39.4	13.89	13.79	-29	8,146	-0.36%
2024/09/26	8.1	13.83	33.2	13.84	13.79	-25.1	8,208	-0.31%
2024/09/25	13.9	13.72	61.1	13.70	13.72	-47.2	8,178	-0.58%
2024/09/24	16	13.43	22.9	13.49	13.54	-6.9	8,187	-0.08%
2024/09/23	3.9	13.45	12.2	13.45	13.43	-8.3	8,174	-0.10%
2024/09/20	1	13.43	6	13.49	13.34	-5	8,182	-0.06%
2024/09/19	7.2	13.28	11.6	13.25	13.28	-4.4	8,198	-0.05%
2024/09/18	10.3	13.14	9.8	13.16	13.09	0.5	8,260	0.01%
2024/09/16	9	13.16	1.1	13.20	13.18	8	8,299	0.10%
2024/09/13	22.2	13.15	40.1	13.14	13.12	-17.9	8,330	-0.22%
2024/09/12	9.5	13.07	36.3	13.12	13.09	-26.7	8,390	-0.32%
2024/09/11	5.6	12.77	10	12.76	12.75	-4.4	8,379	-0.05%
2024/09/10	23.5	12.84	12.3	12.84	12.79	11.2	8,368	0.13%
2024/09/09	57.2	12.71	20.1	12.72	12.82	37.1	8,365	0.44%
2024/09/06	6.7	12.90	9	12.89	12.96	-2.3	8,346	-0.03%
2024/09/05	54.6	12.92	3	12.94	12.80	51.6	8,359	0.62%
2024/09/04	106.7	12.84	3.2	12.90	12.79	103.6	8,363	1.24%	大買/鉅額交易
2024/09/03	27.1	13.36	0	0.00	13.32	27.1	8,231	0.33%
2024/09/02	17.1	13.40	2	13.38	13.35	15.1	8,251	0.18%
2024/08/30	14	13.40	12.5	13.39	13.37	1.5	8,256	0.02%
2024/08/29	15.2	13.27	20	13.30	13.35	-4.8	8,291	-0.06%
2024/08/28	0	0.00	11	13.41	13.41	-11	8,338	-0.13%
2024/08/27	8	13.23	4	13.25	13.29	4	8,377	0.05%
2024/08/26	6.7	13.33	32.4	13.40	13.27	-25.7	8,392	-0.31%
2024/08/23	10.3	13.20	5.5	13.18	13.30	4.8	8,388	0.06%
2024/08/22	9.3	13.26	2	13.26	13.26	7.3	8,365	0.09%
2024/08/21	13.7	13.36	24	13.35	13.33	-10.3	8,372	-0.12%
2024/08/20	4.8	13.46	44.3	13.46	13.44	-39.5	8,316	-0.48%
2024/08/19	15.1	13.47	10.5	13.45	13.45	4.6	8,297	0.06%
2024/08/16	18.1	13.41	28.6	13.44	13.40	-10.5	8,303	-0.13%
2024/08/15	24.5	13.23	17.2	13.21	13.17	7.3	8,252	0.09%
2024/08/14	7.2	13.24	47.6	13.24	13.22	-40.4	8,232	-0.49%
2024/08/13	4.5	13.06	5.3	13.10	13.08	-0.8	8,179	-0.01%
2024/08/12	16.3	13.06	9.2	13.08	13.03	7.1	8,168	0.09%
2024/08/09	57.7	12.88	94.8	12.85	12.83	-37	8,130	-0.46%
2024/08/08	34.3	12.50	36	12.42	12.49	-1.7	8,046	-0.02%
2024/08/07	27	12.57	60.2	12.48	12.73	-33.2	7,967	-0.42%
2024/08/06	150.9	12.13	54.5	12.22	12.24	96.3	7,872	1.22%	大買/
2024/08/05	169.3	12.09	39.7	12.13	11.90	129.6	7,632	1.70%	大買/鉅額交易
2024/08/02	165.3	13.20	63	13.26	13.02	102.3	7,305	1.40%	大買/鉅額交易
2024/08/01	38.9	13.57	2.6	13.57	13.60	36.3	6,960	0.52%
2024/07/31	37.2	13.35	6.9	13.31	13.35	30.4	6,895	0.44%
2024/07/30	74	13.20	22	13.26	13.34	52	6,821	0.76%
2024/07/29	77	13.39	53.3	13.42	13.31	23.7	6,661	0.36%
2024/07/26	131.9	13.27	82.9	13.25	13.30	49	6,570	0.75%	大買/
2024/07/23	127.4	13.63	30.7	13.62	13.69	96.7	6,356	1.52%	大買/
2024/07/22	78.6	13.41	210.7	13.41	13.36	-132.1	6,174	-2.14%	大賣/鉅額交易
2024/07/19	206	13.82	40	13.90	13.74	166	5,933	2.80%	大買/鉅額交易
2024/07/18	150.6	13.99	89	14.01	14.00	61.6	5,629	1.09%	大買/
2024/07/17	160.8	14.30	161	14.26	14.26	-0.2	5,314	0.00%	大買/大賣/
2024/07/16	536.1	14.41	15	14.45	14.38	521.1	5,067	10.28%	大買/鉅額交易
2024/07/15	23.4	15.50	173.6	15.49	15.55	-150.3	4,265	-3.52%	大賣/鉅額交易
2024/07/12	173.1	15.33	299.8	15.40	15.40	-126.7	4,094	-3.09%	大買/大賣/鉅額交易
2024/07/11	129.3	15.31	62	15.39	15.49	67.3	4,050	1.66%	大買/
2024/07/10	129.2	14.83	49.1	14.81	14.91	80.1	3,820	2.10%	大買/
2024/07/09	72.9	14.84	13.7	14.88	14.82	59.2	3,644	1.62%
2024/07/08	145	14.62	62	14.73	14.78	83	3,377	2.46%	大買/
2024/07/05	42.2	14.51	71	14.54	14.48	-28.9	3,226	-0.89%
2024/07/04	47.2	14.42	21.4	14.43	14.48	25.8	3,164	0.82%
2024/07/03	70	14.21	48	14.20	14.18	22	3,114	0.71%
2024/07/02	141.3	14.11	34	14.15	14.09	107.3	3,049	3.52%	大買/鉅額交易
2024/07/01	52.2	14.24	5.7	14.24	14.19	46.5	2,933	1.58%
2024/06/28	39.7	14.19	14.1	14.21	14.19	25.7	2,919	0.88%
2024/06/27	19	14.06	33.2	14.01	14.07	-14.2	2,834	-0.50%
2024/06/26	36	14.10	4.5	14.09	14.10	31.5	2,831	1.11%
2024/06/25	41.4	13.92	64	13.76	13.95	-22.6	2,801	-0.81%
2024/06/24	87.8	14.16	0	0.00	13.99	87.8	2,758	3.18%
2024/06/21	37.4	14.23	3.1	14.24	14.30	34.3	2,704	1.27%
2024/06/20	28	14.31	1.2	14.31	14.40	26.8	2,642	1.01%
2024/06/19	10	14.13	31	14.15	14.25	-21	2,613	-0.80%
2024/06/18	21	13.78	22	13.82	13.87	-1	2,568	-0.04%
2024/06/17	17.1	13.64	15	13.67	13.66	2.1	2,549	0.08%
2024/06/14	12.4	13.62	0.5	13.66	13.64	11.9	2,545	0.47%
2024/06/13	6	13.56	2.3	13.50	13.53	3.7	2,535	0.14%
2024/06/12	0	0.00	3	13.28	13.33	-3	2,514	-0.12%
2024/06/11	7	13.14	2	13.13	13.14	5	2,507	0.20%
2024/06/07	21.2	13.11	10	13.15	13.13	11.2	2,491	0.45%
2024/06/06	19	13.17	30	13.20	13.18	-11	2,512	-0.44%
2024/06/05	2	12.83	81	12.94	12.94	-79	2,496	-3.17%
2024/06/04	3	12.89	0	0.00	12.86	3	2,535	0.12%
2024/06/03	4.1	13.01	2.2	12.98	13.04	1.9	2,523	0.08%
2024/05/31	16.5	12.95	5	13.03	12.81	11.5	2,476	0.47%
2024/05/30	14.1	13.04	1	13.01	12.99	13.1	2,438	0.54%
2024/05/29	8.1	13.20	3	13.18	13.17	5.1	2,445	0.21%
2024/05/28	23.9	13.23	5.6	13.23	13.24	18.3	2,438	0.75%
2024/05/27	20.1	13.18	3.6	13.16	13.19	16.5	2,437	0.68%
2024/05/24	8.1	12.97	9	12.90	12.98	-0.9	2,408	-0.04%
2024/05/23	0.7	12.96	4	12.99	12.98	-3.3	2,413	-0.14%
2024/05/22	8.1	12.78	53	12.89	12.89	-45	2,392	-1.88%
2024/05/21	0	0.00	0.1	12.70	12.68	-0.1	2,352	0.00%
2024/05/20	1.1	12.60	0.6	12.73	12.68	0.5	2,348	0.02%
2024/05/17	1.2	12.70	0.3	12.70	12.70	0.9	2,341	0.04%
2024/05/16	3	12.83	4.7	12.82	12.71	-1.7	2,348	-0.07%
2024/05/15	5.1	12.60	30	12.65	12.63	-25	2,338	-1.07%
2024/05/14	0	0.00	60.6	12.44	12.53	-60.6	2,374	-2.55%
2024/05/13	11	12.54	10	12.42	12.43	1	2,381	0.04%
2024/05/10	0.2	12.40	10	12.40	12.43	-9.9	2,389	-0.41%
2024/05/09	5	12.42	5.1	12.43	12.40	-0.1	2,380	-0.01%
2024/05/08	2	12.42	22.5	12.41	12.43	-20.5	2,372	-0.86%
2024/05/07	2.9	12.34	2	12.41	12.35	0.9	2,369	0.04%
2024/05/06	12.2	12.36	20.7	12.38	12.33	-8.5	2,377	-0.36%
2024/05/03	7.1	12.29	10.2	12.28	12.20	-3.2	2,373	-0.13%
2024/05/02	13.1	12.17	0	0.00	12.21	13.1	2,382	0.55%
2024/04/30	0.1	12.33	6.9	12.35	12.32	-6.9	2,382	-0.29%
2024/04/29	9	12.29	13	12.33	12.34	-4	2,383	-0.17%
2024/04/26	7	12.22	0	0.00	12.19	7	2,400	0.29%
2024/04/25	14	11.98	6	11.98	11.99	8	2,440	0.33%
2024/04/24	7.1	11.97	10	12.07	12.17	-2.9	2,423	-0.12%
2024/04/23	6	11.77	5	11.77	11.77	1	2,426	0.04%
2024/04/22	15.6	11.76	6	11.82	11.66	9.6	2,418	0.40%
2024/04/19	47.8	11.97	45.9	11.90	11.87	1.9	2,344	0.08%
2024/04/18	14.7	12.30	0	0.00	12.40	14.7	2,185	0.67%
2024/04/17	50.2	12.54	6	12.56	12.57	44.2	2,151	2.05%
2024/04/16	15.5	12.37	15	12.36	12.32	0.5	1,919	0.03%
2024/04/15	19.2	12.72	0	0.00	12.72	19.2	1,868	1.03%
2024/04/11	19	12.84	0	0.00	12.85	19	1,859	1.02%
2024/04/10	53.4	12.88	1	12.86	12.91	52.4	1,852	2.83%
2024/04/09	7	12.76	26.5	12.83	12.88	-19.5	1,871	-1.04%
2024/04/08	3.1	12.67	0.5	12.66	12.69	2.6	1,861	0.14%
2024/04/03	0	0.00	4	12.61	12.62	-4	1,866	-0.21%
2024/04/02	4	12.66	9	12.66	12.66	-5	1,863	-0.27%
2024/04/01	2	12.48	0	12.55	12.48	2	1,867	0.11%
2024/03/29	1	12.49	1	12.49	12.51	0	1,871	0.00%
2024/03/28	1.3	12.42	0	0.00	12.46	1.3	1,849	0.07%
2024/03/27	15	12.41	2	12.40	12.46	13	1,852	0.70%
2024/03/26	2.1	12.45	0	12.44	12.37	2.1	1,849	0.11%
2024/03/25	0	0.00	13.3	12.50	12.49	-13.3	1,835	-0.72%
2024/03/22	10.4	12.49	2.1	12.51	12.49	8.3	1,843	0.45%
2024/03/21	21	12.49	16	12.49	12.50	5	1,847	0.27%
2024/03/20	2.2	12.30	17	12.38	12.25	-14.8	1,848	-0.80%
2024/03/19	25	12.23	15.1	12.30	12.29	9.9	1,870	0.53%
2024/03/18	0	0.00	27	12.14	12.24	-27	1,877	-1.44%
2024/03/15	4.3	12.09	26.2	12.11	12.09	-21.9	1,890	-1.16%
2024/03/14	1.3	12.10	0	0.00	12.11	1.3	1,883	0.07%
2024/03/13	2.1	12.19	2	12.17	12.17	0.1	1,873	0.00%
2024/03/12	4	12.07	4.6	12.09	12.12	-0.6	1,862	-0.03%
2024/03/11	22	11.94	20.9	11.98	11.94	1.1	1,857	0.06%
2024/03/08	31.1	12.06	48.6	12.12	12.00	-17.5	1,877	-0.93%
2024/03/07	12	11.96	2	12.00	11.99	10	1,836	0.54%
2024/03/06	12	11.76	0	11.80	11.81	12	1,822	0.66%
2024/03/05	16	11.70	26	11.71	11.72	-10	1,819	-0.55%
2024/03/04	6.1	11.57	19	11.58	11.58	-12.9	1,812	-0.71%
2024/03/01	5	11.35	18.3	11.35	11.33	-13.3	1,806	-0.74%
2024/02/29	2	11.31	0	0.00	11.36	2	1,836	0.11%
2024/02/27	3.1	11.30	0	0.00	11.33	3.1	1,840	0.17%
2024/02/26	3	11.33	3	11.35	11.37	0	1,873	0.00%
2024/02/23	4	11.33	1	11.36	11.34	3	2,010	0.15%
2024/02/22	19.2	11.25	9.2	11.24	11.27	10	2,045	0.49%
2024/02/21	3	11.13	0	0.00	11.12	3	2,026	0.15%
2024/02/20	6	11.13	11	11.12	11.15	-5	2,052	-0.24%
2024/02/19	6.6	11.09	0	0.00	11.09	6.6	2,087	0.32%
2024/02/16	42.2	11.14	60	11.15	11.10	-17.8	2,129	-0.84%
2024/02/15	2	11.11	4.7	11.14	11.16	-2.7	2,151	-0.13%
2024/02/05	10	10.70	12	10.71	10.74	-2	2,114	-0.09%
2024/02/02	6.1	10.69	10	10.69	10.69	-4	2,099	-0.19%
2024/02/01	1	10.61	0	0.00	10.61	1	2,087	0.05%
2024/01/31	0	0.00	2	10.63	10.62	-2	2,104	-0.10%
2024/01/30	3	10.72	1	10.70	10.72	2	2,104	0.10%
2024/01/29	1.1	10.68	11.8	10.65	10.70	-10.8	2,109	-0.51%
2024/01/26	1	10.62	3	10.62	10.61	-2	2,101	-0.10%
2024/01/25	2	10.62	0	0.00	10.65	2	2,098	0.10%
2024/01/24	4	10.57	7.3	10.58	10.55	-3.3	2,087	-0.16%
2024/01/23	1	10.55	2	10.57	10.57	-1	2,098	-0.05%
2024/01/22	12	10.52	16	10.53	10.54	-4	2,100	-0.19%
2024/01/19	56	10.40	2	10.41	10.41	54	2,070	2.61%
2024/01/18	2	10.18	0	0.00	10.14	2	2,030	0.10%
2024/01/17	5.5	10.20	0	0.00	10.17	5.5	2,023	0.27%
2024/01/16	9.1	10.26	0.2	10.28	10.26	8.9	2,034	0.44%
2024/01/15	1.2	10.34	15	10.34	10.32	-13.9	2,051	-0.68%
2024/01/12	1	10.28	2.1	10.25	10.29	-1.1	2,063	-0.05%
2024/01/11	2	10.25	1	10.28	10.30	1	2,068	0.05%
2024/01/10	6.3	10.25	0	0.00	10.25	6.3	2,155	0.29%
2024/01/09	1	10.30	0	0.00	10.28	1	2,182	0.05%
2024/01/08	0	0.00	78.7	10.31	10.28	-78.7	2,223	-3.54%
2024/01/05	1	10.25	3	10.25	10.25	-2	2,242	-0.09%
2024/01/04	5.1	10.29	0	0.00	10.28	5.1	2,306	0.22%
2024/01/03	5.1	10.30	20	10.33	10.30	-15	2,304	-0.65%
2024/01/02	6	10.43	1	10.42	10.43	5	2,283	0.22%
2023/12/29	1	10.46	2	10.50	10.49	-1	2,276	-0.04%
2023/12/28	5	10.46	0	0.00	10.47	5	2,277	0.22%
2023/12/27	5	10.45	50.8	10.45	10.47	-45.8	2,282	-2.01%
2023/12/26	2	10.36	9	10.35	10.37	-7	2,267	-0.31%
2023/12/25	0	0.00	3	10.32	10.31	-3	2,269	-0.13%
2023/12/22	0	0.00	38.1	10.29	10.29	-38.1	2,291	-1.66%
2023/12/21	10	10.25	0	0.00	10.25	10	2,383	0.42%
2023/12/20	0	0.00	0	10.31	10.32	0	2,376	0.00%
2023/12/19	10	10.24	0	0.00	10.26	10	2,363	0.42%
2023/12/18	3	10.30	20.1	10.29	10.32	-17.1	2,365	-0.72%
2023/12/15	3	10.32	2.4	10.36	10.32	0.6	2,349	0.03%
2023/12/14	3	10.30	9.1	10.30	10.32	-6	2,310	-0.26%
2023/12/13	61	10.20	1	10.20	10.19	60	2,278	2.63%
2023/12/12	1	10.16	38	10.17	10.17	-36.9	2,292	-1.61%
2023/12/11	8.3	10.12	14	10.14	10.12	-5.7	2,276	-0.25%
2023/12/08	5	10.14	25.3	10.14	10.13	-20.3	2,267	-0.90%
2023/12/07	1	10.08	9	10.09	10.09	-8	2,249	-0.36%
2023/12/06	4	10.12	6	10.13	10.12	-2	2,241	-0.09%
2023/12/05	20.2	10.06	0	0.00	10.08	20.2	2,207	0.92%
2023/12/04	6.1	10.15	49.2	10.15	10.14	-43.2	2,165	-1.99%
2023/12/01	0	0.00	22	10.15	10.16	-22	2,152	-1.02%
2023/11/30	0	0.00	26.1	10.11	10.13	-26.1	2,127	-1.23%
2023/11/29	2	10.10	1	10.12	10.10	1	2,115	0.05%
2023/11/27	37	10.03	0	0.00	10.01	37	2,069	1.79%
2023/11/24	18	10.10	0	0.00	10.10	18	2,030	0.89%
2023/11/22	111	10.12	0.1	10.13	10.13	110.9	1,962	5.65%	大買/鉅額交易
2023/11/21	0	0.00	25	10.14	10.14	-25	1,817	-1.38%
2023/11/20	6	10.02	3	10.03	10.02	3	1,798	0.17%
2023/11/17	3	10.04	5.1	10.03	10.03	-2.1	1,788	-0.12%
2023/11/16	7	10.01	14.4	10.05	10.01	-7.4	1,754	-0.42%
2023/11/15	10	9.98	4.1	10.05	10.01	6	1,703	0.35%
2023/11/14	0	0.00	3.1	9.92	9.93	-3.1	1,660	-0.19%
2023/11/13	0.8	9.90	0	0.00	9.88	0.8	1,643	0.05%
2023/11/10	0.1	9.79	9.3	9.76	9.78	-9.2	1,632	-0.57%
2023/11/09	0.1	9.80	11	9.79	9.81	-10.9	1,641	-0.66%
2023/11/08	0	0.00	0.3	9.77	9.81	-0.3	1,661	-0.02%
2023/11/07	0.1	9.76	9	9.77	9.76	-8.9	1,643	-0.54%
2023/11/06	1.4	9.76	42	9.70	9.76	-40.6	1,676	-2.42%
2023/11/03	21	9.63	3	9.62	9.64	18	1,678	1.07%
2023/11/02	9	9.51	0	0.00	9.58	9	1,685	0.53%
2023/11/01	9.4	9.33	36	9.34	9.37	-26.6	1,687	-1.58%
2023/10/31	45.7	9.42	0	0.00	9.32	45.7	1,685	2.71%
2023/10/30	11	9.44	0	0.00	9.43	11	1,732	0.63%
2023/10/27	2	9.47	0	0.00	9.44	2	1,731	0.12%
2023/10/26	11.8	9.49	0	0.00	9.44	11.8	1,766	0.67%
2023/10/25	1	9.65	0	0.00	9.62	1	1,758	0.06%
2023/10/24	12.1	9.57	2	9.56	9.61	10.1	1,788	0.56%
2023/10/23	7.5	9.59	0	0.00	9.56	7.5	1,778	0.42%
2023/10/20	3.1	9.58	12	9.59	9.68	-8.9	1,796	-0.50%
2023/10/19	13.8	9.67	0	0.00	9.69	13.8	1,780	0.78%
2023/10/18	58.9	9.87	0	0.00	9.83	58.9	1,783	3.30%
2023/10/17	5	9.97	0	0.00	9.96	5	1,704	0.29%
2023/10/16	49	9.98	0	0.00	9.97	49	1,741	2.82%
2023/10/13	9	10.01	0	0.00	10.03	9	1,741	0.52%
2023/10/12	29.6	10.02	24.1	10.01	10.06	5.5	1,778	0.31%
2023/10/11	0.3	9.97	8	9.99	9.97	-7.7	1,786	-0.43%
2023/10/06	3.3	9.91	8	9.90	9.89	-4.7	1,887	-0.25%
2023/10/05	10	9.86	2	9.88	9.87	8	2,115	0.38%
2023/10/04	21	9.76	0	0.00	9.77	21	2,115	0.99%
2023/10/03	6.2	9.92	0	0.00	9.88	6.2	2,112	0.29%
2023/10/02	0	0.00	2.1	9.90	9.92	-2.1	2,113	-0.10%
2023/09/28	2	9.80	0	0.00	9.77	2	2,126	0.09%
2023/09/27	3.1	9.70	10	9.65	9.72	-7	2,143	-0.32%
2023/09/26	26.1	9.72	0	9.78	9.68	26.1	2,188	1.19%
2023/09/25	88	9.78	0	0.00	9.78	88	2,144	4.10%
2023/09/22	0	0.00	1	9.67	9.72	-1	2,278	-0.04%
2023/09/21	11.9	9.67	0	0.00	9.67	11.9	2,297	0.52%
2023/09/20	3	9.83	1	9.83	9.83	2	2,289	0.09%
2023/09/19	0	0.00	2	9.90	9.88	-2	2,299	-0.09%
2023/09/18	2.5	9.93	0	0.00	9.93	2.5	2,312	0.11%
2023/09/15	2	9.98	1	10.00	10.03	1	2,334	0.04%
2023/09/14	9	9.91	0	0.00	9.96	9	2,309	0.39%
2023/09/13	3	9.82	0	0.00	9.81	3	2,323	0.13%
2023/09/12	0	0.00	2	9.76	9.80	-2	2,355	-0.08%
2023/09/11	2.1	9.73	2	9.75	9.76	0.1	2,399	0.00%
2023/09/08	12	9.81	0	0.00	9.80	12	2,426	0.49%
2023/09/07	3	9.87	0	0.00	9.85	3	2,480	0.12%
2023/09/06	5	9.90	10	9.92	9.90	-5	2,505	-0.20%
2023/09/05	0	9.88	0	0.00	9.90	0	2,511	0.00%
2023/09/04	3	9.85	7	9.86	9.88	-4	2,533	-0.16%
2023/08/31	1	9.86	0	0.00	9.84	1	2,576	0.04%
2023/08/28	10	9.77	1	9.75	9.74	9	2,670	0.34%
2023/08/25	3.2	9.79	0	0.00	9.73	3.2	2,700	0.12%
2023/08/24	25	9.93	1.5	9.90	9.91	23.6	2,737	0.86%
2023/08/23	0	0.00	11	9.73	9.79	-11	2,752	-0.40%
2023/08/22	1	9.71	1	9.71	9.71	0	2,860	0.00%
2023/08/21	4.1	9.68	0	0.00	9.66	4.1	2,938	0.14%
2023/08/18	3	9.72	4	9.68	9.66	-1	2,971	-0.03%
2023/08/17	2.2	9.63	0	0.00	9.74	2.2	2,988	0.07%
2023/08/16	4.7	9.69	1	9.68	9.68	3.7	2,993	0.13%
2023/08/15	3.5	9.76	1	9.75	9.71	2.5	3,104	0.08%
2023/08/14	11.5	9.67	0.9	9.61	9.65	10.6	3,204	0.33%
2023/08/11	0.3	9.79	0	9.79	9.76	0.3	3,226	0.01%
2023/08/10	7.5	9.74	1.5	9.84	9.75	6	3,236	0.18%
2023/08/09	1.1	9.90	50	9.91	9.90	-48.9	3,210	-1.52%
2023/08/08	2.5	9.92	0	0.00	9.92	2.5	3,202	0.08%
2023/08/04	3.6	9.87	0.4	9.86	9.87	3.1	3,201	0.10%
2023/08/02	28.4	9.89	0	0.00	9.86	28.4	3,206	0.88%
2023/08/01	8	9.98	1	10.04	10.03	7	3,159	0.22%
2023/07/31	13	10.04	0	0.00	10.03	13	3,158	0.41%
2023/07/28	7.2	10.04	21	10.05	10.08	-13.8	3,119	-0.44%
2023/07/27	1	10.02	0	0.00	10.04	1	3,114	0.03%
2023/07/26	10.3	10.00	0.2	10.01	9.99	10.1	3,095	0.32%
2023/07/25	4	10.02	30	10.00	10.03	-26	3,079	-0.84%
2023/07/24	3.5	9.90	50	9.90	9.93	-46.5	3,048	-1.53%
2023/07/21	15.1	9.83	10	9.82	9.91	5.1	3,079	0.16%
2023/07/20	18.1	9.98	21	9.99	9.97	-2.9	3,140	-0.09%
2023/07/19	41.1	10.02	8	10.03	9.96	33.1	3,154	1.05%
2023/07/18	25.4	10.09	1	10.06	10.03	24.4	3,113	0.78%
2023/07/17	9.3	10.25	3	10.26	10.24	6.3	3,075	0.20%
2023/07/14	36.2	10.22	6.1	10.22	10.25	30.1	3,017	1.00%
2023/07/13	91.5	10.19	3.1	10.17	10.15	88.4	2,943	3.00%
2023/07/12	44.4	10.02	0	0.00	10.03	44.4	2,831	1.57%
2023/07/11	0	0.00	0.5	9.95	9.96	-0.5	2,626	-0.02%
2023/07/10	1.3	9.85	0.2	9.91	9.85	1.1	2,644	0.04%
2023/07/07	1.5	9.91	12	9.86	9.86	-10.5	2,643	-0.40%
2023/07/06	0.1	9.99	10	10.01	9.92	-9.9	2,655	-0.37%
2023/07/05	0.1	10.11	0	0.00	10.06	0.1	2,673	0.00%
2023/07/04	1	10.08	1	10.10	10.11	0	2,719	0.00%
2023/07/03	0.1	10.01	27	10.02	10.03	-27	2,677	-1.01%
2023/06/29	2	9.83	0	0.00	9.81	2	2,557	0.08%
2023/06/28	1.2	9.79	4	9.80	9.79	-2.8	2,548	-0.11%
2023/06/27	1	9.80	5	9.81	9.79	-4	2,562	-0.16%
2023/06/26	6	9.87	0	0.00	9.86	6	2,568	0.23%
2023/06/21	0	0.00	9	9.90	9.91	-9	2,622	-0.34%
2023/06/20	0	0.00	9	9.92	9.92	-9	2,648	-0.34%
2023/06/19	4	9.96	6.5	9.96	9.96	-2.5	2,689	-0.09%
2023/06/16	0	0.00	0.6	9.99	9.98	-0.6	2,676	-0.02%
2023/06/15	0	0.00	5.8	9.98	9.99	-5.8	2,650	-0.22%
2023/06/14	2	9.88	0	0.00	9.91	2	2,616	0.08%
2023/06/13	0	0.00	10.2	9.88	9.91	-10.2	2,628	-0.39%
2023/06/12	0	0.00	4	9.72	9.72	-4	2,599	-0.15%
2023/06/09	0	0.00	3	9.65	9.65	-3	2,616	-0.11%
2023/06/08	0	0.00	2	9.63	9.58	-2	2,643	-0.08%
2023/06/07	0	0.00	7.8	9.68	9.68	-7.8	2,707	-0.29%
2023/06/06	0	0.00	8.9	9.59	9.59	-8.9	2,692	-0.33%
2023/06/05	2	9.59	0.3	9.60	9.59	1.7	2,715	0.06%
2023/06/02	0	0.00	8.3	9.60	9.60	-8.3	2,750	-0.30%
2023/06/01	0	0.00	4	9.50	9.51	-4	2,764	-0.15%
2023/05/31	1	9.56	21.6	9.55	9.56	-20.6	2,808	-0.73%
2023/05/30	0.2	9.55	27.2	9.58	9.57	-27	2,821	-0.96%
2023/05/29	15	9.59	5.6	9.57	9.58	9.4	2,825	0.33%
2023/05/26	0	0.00	24.5	9.47	9.48	-24.5	2,802	-0.87%
2023/05/25	10	9.25	5.5	9.27	9.28	4.5	2,746	0.16%
2023/05/24	1	9.14	4	9.15	9.17	-3	2,717	-0.11%
2023/05/23	0	0.00	16.8	9.20	9.19	-16.8	2,714	-0.62%
2023/05/22	0	0.00	1.9	9.16	9.17	-1.9	2,697	-0.07%
2023/05/19	0	0.00	3.3	9.17	9.18	-3.3	2,692	-0.12%
2023/05/18	0	0.00	6.7	9.11	9.12	-6.7	2,590	-0.26%
2023/05/17	0	0.00	21	9.04	9.02	-21	2,553	-0.82%
2023/05/16	1	8.93	7.9	8.92	8.92	-6.9	2,546	-0.27%
2023/05/15	5.2	8.83	0	0.00	8.85	5.2	2,565	0.20%
2023/05/12	2.2	8.86	2	8.84	8.88	0.2	2,582	0.01%
2023/05/11	2.1	8.88	0	0.00	8.87	2.1	2,604	0.08%
2023/05/10	2.3	8.92	0	0.00	8.92	2.3	2,641	0.09%
2023/05/09	0	0.00	0.3	8.98	8.99	-0.3	2,665	-0.01%
2023/05/08	1	9.00	50	9.01	8.99	-49	2,713	-1.81%
2023/05/05	5.2	8.96	0	0.00	8.96	5.2	2,752	0.19%
2023/05/04	7	8.91	3	8.93	8.94	4	2,840	0.14%
2023/05/03	11	8.91	20	8.90	8.92	-9	3,151	-0.29%
2023/05/02	0.5	8.95	5.2	8.97	8.95	-4.7	4,337	-0.11%
2023/04/27	0.3	8.81	0	0.00	8.83	0.3	4,460	0.01%
2023/04/26	6.7	8.78	11	8.77	8.79	-4.3	4,518	-0.10%
2023/04/25	23.8	8.84	0	0.00	8.81	23.8	4,533	0.52%
2023/04/24	12	8.95	0	0.00	8.95	12	4,479	0.27%
2023/04/21	6.2	8.98	13	8.98	8.97	-6.8	4,500	-0.15%
2023/04/20	32.3	9.00	0	0.00	9.03	32.3	4,484	0.72%
2023/04/19	2.1	9.05	17	9.03	9.04	-14.9	4,505	-0.33%
2023/04/18	1.1	9.09	0	0.00	9.09	1.1	4,478	0.02%
2023/04/17	0	0.00	17	9.11	9.12	-17	4,469	-0.38%
2023/04/14	1	9.14	12	9.12	9.13	-11	4,461	-0.25%
2023/04/13	0.8	9.11	0	0.00	9.06	0.8	4,418	0.02%
2023/04/12	1	9.12	15	9.11	9.12	-14	4,388	-0.32%
2023/04/11	2	9.09	70	9.13	9.11	-68	4,373	-1.55%
2023/04/10	1	9.10	15.2	9.10	9.11	-14.2	4,344	-0.33%
2023/04/07	10.6	9.10	46	9.10	9.10	-35.5	4,289	-0.83%
2023/04/06	59	9.08	10	9.11	9.10	49	4,204	1.17%
2023/03/31	40	9.13	3	9.15	9.12	37	4,171	0.89%
2023/03/30	12	9.09	60	9.12	9.10	-48	4,129	-1.16%
2023/03/29	4	9.03	1	9.08	9.05	3	4,089	0.07%
2023/03/28	52.9	9.07	0	0.00	9.04	52.9	4,080	1.30%
2023/03/27	75.3	9.12	40	9.12	9.11	35.3	4,055	0.87%
2023/03/24	51.6	9.15	153.1	9.14	9.15	-101.6	4,029	-2.52%	大賣/鉅額交易
2023/03/23	0.6	9.12	15	9.08	9.12	-14.4	3,964	-0.36%
2023/03/22	11	9.06	115	9.07	9.07	-104	3,911	-2.66%	大賣/鉅額交易
2023/03/21	3	8.97	14	8.98	8.98	-11	3,855	-0.29%
2023/03/20	31	8.93	0	0.00	8.94	31	3,834	0.81%
2023/03/17	4	8.93	1	8.92	8.94	3	3,816	0.08%
2023/03/16	17.2	8.83	0	0.00	8.83	17.2	3,802	0.45%
2023/03/15	4	8.93	0	0.00	8.88	4	3,752	0.11%
2023/03/14	25.1	8.89	1.4	8.91	8.87	23.7	3,720	0.64%
2023/03/13	11.5	8.88	10	8.90	8.97	1.5	3,674	0.04%
2023/03/10	42.5	8.95	35.3	8.95	8.94	7.1	3,627	0.20%
2023/03/09	23.1	9.10	23	9.08	9.07	0.1	3,542	0.00%
2023/03/08	26	9.06	12	9.07	9.08	14	3,521	0.40%
2023/03/07	16	9.11	1	9.14	9.11	15	3,486	0.43%
2023/03/06	12.2	9.04	4	9.05	9.08	8.2	3,434	0.24%
2023/03/03	11	8.99	11.3	9.00	9.00	-0.3	3,366	-0.01%
2023/03/02	2	8.96	2	8.95	8.96	0	3,300	0.00%
2023/03/01	1	8.96	5	8.85	8.95	-4	3,255	-0.12%
2023/02/24	2	8.94	28	8.99	8.93	-26	3,200	-0.81%
2023/02/23	10	8.98	58.2	8.95	8.96	-48.2	3,168	-1.52%
2023/02/22	45	8.85	12	8.84	8.86	33	3,112	1.06%
2023/02/21	3	8.90	8.2	8.91	8.91	-5.2	3,064	-0.17%
2023/02/20	2.3	8.91	2.5	8.92	8.92	-0.2	3,046	-0.01%
2023/02/17	17	8.87	3	8.88	8.90	14	3,052	0.46%
2023/02/16	4.4	8.91	81	8.90	8.93	-76.6	3,032	-2.53%
2023/02/15	87.8	8.89	20	8.87	8.87	67.8	3,018	2.25%
2023/02/14	0	0.00	7	8.97	8.98	-7	2,947	-0.24%
2023/02/13	11.9	8.92	2.7	8.92	8.92	9.2	2,909	0.32%
2023/02/10	10.1	8.94	0	0.00	8.95	10.1	2,871	0.35%
2023/02/09	3	8.96	3	8.97	8.98	0	2,841	0.00%
2023/02/08	12.7	8.99	83	8.99	8.99	-70.3	2,804	-2.51%
2023/02/07	55.1	8.86	0	0.00	8.88	55.1	2,746	2.01%
2023/02/06	52.4	8.88	2	8.88	8.89	50.4	2,708	1.86%
2023/02/03	31	8.96	9	8.99	8.98	22	2,640	0.83%
2023/02/02	10.7	8.95	3	8.96	8.99	7.7	2,578	0.30%
2023/02/01	140	8.86	0	0.00	8.87	140	2,473	5.66%	大買/鉅額交易
2023/01/31	349.1	9.29	11.1	9.52	9.20	338	2,153	15.70%	大買/鉅額交易
2023/01/30	19.4	9.12	29	9.14	9.19	-9.6	949	-1.01%
2023/01/17	20	8.85	18	8.83	8.86	2	867	0.23%
2023/01/16	1	8.85	0	0.00	8.86	1	804	0.12%
2023/01/13	17	8.82	16.4	8.82	8.78	0.7	731	0.09%
2023/01/12	18.6	8.76	1	8.72	8.73	17.6	667	2.64%
2023/01/11	37.2	8.77	0.1	8.82	8.75	37.1	626	5.93%
2023/01/10	3.1	8.71	0.1	8.76	8.76	3	571	0.53%
2023/01/09	6.4	8.66	0	0.00	8.68	6.4	550	1.16%
2023/01/06	2.4	8.46	0	0.00	8.47	2.4	508	0.47%
2023/01/04	0	8.38	1	8.35	8.36	-1	512	-0.19%
2023/01/03	1.2	8.25	0	0.00	8.36	1.2	527	0.22%
2022/12/29	2.2	8.25	2	8.26	8.29	0.2	523	0.04%
2022/12/28	2.3	8.32	0	0.00	8.30	2.3	530	0.43%
2022/12/27	1	8.43	0	0.00	8.43	1	536	0.19%
2022/12/26	0	8.45	0	0.00	8.40	0	546	0.00%
2022/12/23	0.2	8.40	0	0.00	8.41	0.2	562	0.04%
2022/12/22	0	0.00	3	8.48	8.48	-3	568	-0.53%
2022/12/20	0.4	8.52	0	0.00	8.34	0.4	598	0.07%
2022/12/19	3.4	8.52	0	0.00	8.51	3.4	605	0.56%
2022/12/16	0.1	8.59	3	8.57	8.54	-2.9	616	-0.47%
2022/12/13	2	8.60	0	0.00	8.61	2	612	0.33%
2022/12/12	0	8.61	0	0.00	8.60	0	645	0.01%
2022/12/08	0.1	8.60	0	0.00	8.57	0.1	650	0.02%
2022/12/01	4	8.90	35	8.92	8.89	-31	681	-4.55%
2022/11/30	3	8.75	3	8.72	8.78	0	675	0.00%
2022/11/29	0	0.00	0	8.75	8.71	0	679	0.00%
2022/11/28	0	0.00	0.5	8.68	8.65	-0.5	683	-0.07%
2022/11/25	2.2	8.80	0	0.00	8.78	2.2	695	0.32%
2022/11/24	0	0.00	1.1	8.76	8.79	-1.1	694	-0.16%
2022/11/23	0	0.00	0.1	8.72	8.71	-0.1	695	-0.02%
2022/11/22	4	8.63	1.4	8.60	8.63	2.6	709	0.37%
2022/11/21	0	0.00	0	8.70	8.59	0	709	0.00%
2022/11/18	0	0.00	1	8.62	8.61	-1	717	-0.14%
2022/11/17	0.1	8.66	1	8.60	8.65	-0.9	716	-0.12%
2022/11/16	2.5	8.65	0.1	8.70	8.64	2.4	714	0.34%
2022/11/15	0	0.00	1.5	8.53	8.63	-1.5	704	-0.21%
2022/11/14	0	8.40	0.2	8.36	8.38	-0.2	682	-0.03%
2022/11/11	0	0.00	2.6	8.32	8.32	-2.6	679	-0.39%
2022/11/10	0.1	8.00	0	0.00	8.00	0.1	675	0.01%
2022/11/09	0.1	8.04	0	0.00	8.05	0.1	672	0.01%
2022/11/08	1	7.90	1	7.90	7.88	0	680	0.00%
2022/11/07	1	7.84	1.4	7.79	7.81	-0.4	689	-0.05%
2022/11/03	2	7.69	0	0.00	7.68	2	700	0.29%
2022/10/31	0	0.00	1	7.64	7.64	-1	747	-0.13%
2022/10/26	0.3	7.59	1	7.55	7.54	-0.7	766	-0.09%
2022/10/25	1	7.55	0	0.00	7.53	1	774	0.13%
2022/10/21	4	7.64	0	0.00	7.60	4	774	0.52%
2022/10/20	0	7.54	7	7.56	7.66	-7	777	-0.90%
2022/10/19	2	7.76	0	0.00	7.71	2	776	0.26%
2022/10/18	0.3	7.74	0	0.00	7.76	0.3	817	0.03%
2022/10/17	0	7.70	0	0.00	7.68	0	818	0.00%
2022/10/13	3.1	7.61	0	0.00	7.54	3.1	842	0.37%
2022/10/12	0.4	7.70	0	0.00	7.69	0.4	844	0.04%
2022/10/11	6.2	7.77	1	7.74	7.74	5.2	839	0.62%
2022/10/07	1	8.08	0	0.00	8.04	1	829	0.12%
2022/10/06	0	0.00	0	8.18	8.14	0	834	0.00%
2022/10/05	1	8.11	0.1	8.13	8.11	0.9	867	0.10%
2022/10/04	0	0.00	2	7.96	7.96	-2	884	-0.23%
2022/10/03	1	7.81	0	0.00	7.79	1	890	0.11%
2022/09/30	2.1	7.82	6	7.86	7.88	-3.9	911	-0.43%
2022/09/29	1	7.98	0	0.00	7.93	1	946	0.11%
2022/09/28	4.4	7.98	3	7.97	7.93	1.4	986	0.14%
2022/09/27	2.3	8.11	0	0.00	8.13	2.3	1,043	0.22%
2022/09/26	10.4	8.12	0	0.00	8.13	10.4	1,089	0.95%
2022/09/23	2.6	8.32	0	0.00	8.31	2.6	1,148	0.23%
2022/09/22	4.1	8.32	0	0.00	8.38	4.1	1,183	0.35%
2022/09/21	1	8.49	0	0.00	8.47	1	1,200	0.08%
2022/09/20	1	8.50	0	0.00	8.54	1	1,221	0.08%
2022/09/19	0	8.48	0	0.00	8.48	0	1,245	0.00%
2022/09/16	2.3	8.51	0	0.00	8.49	2.3	1,243	0.18%
2022/09/14	6	8.57	0	0.00	8.57	6	1,361	0.44%
2022/09/12	1	8.69	0.2	8.68	8.68	0.8	1,434	0.06%
2022/09/08	2	8.48	0	0.00	8.53	2	1,482	0.13%
2022/09/07	3.3	8.46	0	0.00	8.45	3.3	1,521	0.22%
2022/09/06	1	8.62	0	0.00	8.62	1	1,523	0.07%
2022/09/05	0.3	8.63	0	0.00	8.62	0.3	1,550	0.02%
2022/09/02	1.4	8.65	0	0.00	8.63	1.4	1,578	0.09%
2022/09/01	2.7	8.70	0	0.00	8.72	2.7	1,581	0.17%
2022/08/31	0	0.00	37	8.83	8.90	-37	1,579	-2.34%
2022/08/30	1	8.85	0	0.00	8.83	1	1,596	0.06%
2022/08/29	3.7	8.78	0	0.00	8.81	3.7	1,606	0.23%
2022/08/26	0.2	9.07	5	9.07	9.03	-4.8	1,627	-0.29%
2022/08/24	0.1	8.92	0	0.00	8.92	0.1	1,679	0.01%
2022/08/23	11.3	8.96	0	0.00	8.94	11.3	1,711	0.66%
2022/08/22	1.2	9.05	0	0.00	9.04	1.2	1,742	0.07%
2022/08/19	0	0.00	2	9.14	9.14	-2	1,757	-0.11%
2022/08/18	0.3	9.08	0.1	9.08	9.11	0.2	1,766	0.01%
2022/08/16	1	9.15	0.1	9.16	9.14	0.9	1,795	0.05%
2022/08/15	0	0.00	0	9.16	9.15	0	1,818	0.00%
2022/08/12	0	0.00	1.1	9.05	9.06	-1.1	1,823	-0.06%
2022/08/11	1.2	8.96	12.7	8.95	8.96	-11.5	1,858	-0.62%
2022/08/09	2.1	8.85	0	0.00	8.88	2.1	1,917	0.11%
2022/08/08	2	8.87	0	0.00	8.87	2	1,940	0.10%
2022/08/05	2	8.86	0.3	8.88	8.88	1.8	1,989	0.09%
2022/08/04	3	8.69	2	8.71	8.70	1	2,030	0.05%
2022/08/03	0	8.69	0	0.00	8.69	0	2,068	0.00%
2022/08/02	1.2	8.68	0	0.00	8.69	1.2	2,155	0.05%
2022/08/01	0.5	8.82	0.1	8.86	8.83	0.4	2,232	0.02%
2022/07/29	0	8.86	0	0.00	8.81	0	2,277	0.00%
2022/07/28	0	0.00	1	8.78	8.78	-1	2,316	-0.04%
2022/07/27	0	0.00	0.3	8.70	8.76	-0.3	2,334	-0.01%
2022/07/26	0.1	8.70	0.2	8.71	8.70	-0.1	2,403	0.00%
2022/07/25	2	8.79	0	0.00	8.79	2	2,472	0.08%
2022/07/22	0	0.00	0.9	8.81	8.80	-0.9	2,502	-0.03%
2022/07/21	0.2	8.77	0.1	8.73	8.79	0.1	2,636	0.00%
2022/07/20	0	0.00	1.3	8.76	8.68	-1.3	2,723	-0.05%
2022/07/19	0.1	8.66	1	8.59	8.64	-0.9	2,842	-0.03%
2022/07/18	1.3	8.62	1	8.60	8.61	0.3	3,023	0.01%
2022/07/14	0.1	8.35	0	0.00	8.44	0.1	3,362	0.00%
2022/07/13	1	8.38	0.1	8.38	8.38	0.9	3,411	0.03%
2022/07/12	6.1	8.20	0.3	8.18	8.17	5.8	3,431	0.17%
2022/07/11	5.2	8.42	1.1	8.40	8.41	4.1	3,462	0.12%
2022/07/08	0	0.00	1	8.50	8.49	-1	3,503	-0.03%
2022/07/07	0.3	8.36	3	8.27	8.37	-2.7	3,532	-0.08%
2022/07/06	2.1	8.21	0	0.00	8.17	2.1	3,538	0.06%
2022/07/05	43	8.25	40	8.36	8.36	3	3,547	0.08%
2022/07/04	3	8.33	0	0.00	8.31	3	3,519	0.09%
2022/07/01	97.5	8.50	88	8.40	8.37	9.5	3,519	0.27%
2022/06/30	4.2	8.72	0	0.00	8.67	4.2	3,491	0.12%
2022/06/29	2	8.95	0	0.00	8.91	2	3,501	0.06%
2022/06/28	0.5	9.01	0	0.00	8.99	0.5	3,542	0.01%
2022/06/27	0.1	9.10	0	0.00	9.07	0.1	3,585	0.00%
2022/06/24	0	0.00	40	8.91	8.88	-40	3,627	-1.10%
2022/06/23	45	8.84	0	0.00	8.82	45	3,661	1.23%
2022/06/22	19.5	9.01	0	0.00	8.97	19.5	3,634	0.54%
2022/06/21	0.2	9.18	0.1	9.13	9.19	0.1	3,645	0.00%
2022/06/20	7	9.02	0	0.00	9.00	7	3,693	0.19%
2022/06/17	16.3	9.13	0	0.00	9.16	16.3	3,687	0.44%
2022/06/16	5	9.37	1	9.34	9.27	4	3,691	0.11%
2022/06/15	4	9.36	5	9.36	9.35	-1	3,712	-0.03%
2022/06/14	2	9.33	5	9.40	9.40	-3	3,770	-0.08%
2022/06/13	3.1	9.40	1.2	9.42	9.40	1.9	3,811	0.05%
2022/06/10	0	0.00	6.5	9.65	9.66	-6.5	3,851	-0.17%
2022/06/09	1	9.75	2	9.74	9.75	-1	3,926	-0.03%
2022/06/08	1	9.80	1	9.78	9.78	0	4,006	0.00%
2022/06/07	0.2	9.70	2	9.71	9.70	-1.8	4,087	-0.05%
2022/06/06	0	0.00	4	9.75	9.77	-4	4,181	-0.10%
2022/06/02	1	9.72	0.2	9.75	9.72	0.8	4,238	0.02%
2022/06/01	0.1	9.81	0	0.00	9.79	0.1	4,333	0.00%
2022/05/31	0.2	9.73	12	9.73	9.78	-11.8	4,390	-0.27%
2022/05/30	0	0.00	8	9.69	9.71	-8	4,465	-0.18%
2022/05/27	2	9.53	2.1	9.53	9.53	-0.1	4,549	0.00%
2022/05/26	2.3	9.42	2	9.48	9.39	0.3	4,676	0.01%
2022/05/25	5	9.48	6	9.43	9.49	-1	4,825	-0.02%
2022/05/24	7	9.46	0	0.00	9.39	7	4,972	0.14%
2022/05/23	1.1	9.55	2	9.52	9.51	-0.9	5,121	-0.02%
2022/05/20	1	9.48	5	9.49	9.49	-4	5,265	-0.08%
2022/05/19	1.1	9.37	0	0.00	9.41	1.1	5,452	0.02%
2022/05/18	2	9.55	2	9.57	9.55	0	5,586	0.00%
2022/05/17	3	9.43	2.5	9.43	9.45	0.5	5,731	0.01%
2022/05/16	1	9.36	1	9.44	9.38	0	5,964	0.00%
2022/05/13	2.2	9.35	0	0.00	9.35	2.2	6,199	0.04%
2022/05/12	18.7	9.29	8.5	9.32	9.22	10.2	6,332	0.16%
2022/05/11	9.3	9.43	2	9.44	9.43	7.3	6,482	0.11%
2022/05/10	12.2	9.37	7	9.33	9.45	5.2	6,699	0.08%
2022/05/09	28	9.47	1	9.47	9.45	27	6,784	0.40%
2022/05/06	19.2	9.58	10	9.56	9.62	9.2	6,905	0.13%
2022/05/05	2.1	9.77	10.1	9.79	9.77	-8	7,248	-0.11%
2022/05/04	4.1	9.67	0	0.00	9.65	4.1	7,703	0.05%
2022/05/03	11.6	9.64	2	9.68	9.63	9.6	8,481	0.11%
2022/04/29	18.1	9.68	0	0.00	9.68	18.1	9,015	0.20%
2022/04/28	13	9.51	41	9.53	9.56	-28	9,752	-0.29%
2022/04/27	31	9.47	6	9.48	9.48	25	10,789	0.23%
2022/04/26	60.1	9.67	0	0.00	9.67	60.1	11,325	0.53%
2022/04/25	39.2	9.70	0	0.00	9.67	39.2	13,183	0.30%
2022/04/22	52.7	9.92	0	0.00	9.92	52.7	15,163	0.35%
2022/04/21	79.8	10.00	0	0.00	10.00	79.8	18,598	0.43%