永豐台灣ESG (00888)-玉山-數位券商分點個股進出

台股 » 個股 » 永豐台灣ESG » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐台灣ESG

(00888)

可現股當沖

股價
16.35
漲跌
▼0.14
漲幅
-0.85%
成交量
620張
產業
上櫃
321人加入追蹤

立即追蹤
本地時間:13:30

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

永豐台灣ESG (00888)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/12/11	0.1	16.46	0	0.00	16.35	0.1	1,446	0.00%
2024/12/10	1.2	16.66	0	0.00	16.49	1.2	1,450	0.09%
2024/12/09	0.1	16.59	0.5	16.66	16.60	-0.4	1,484	-0.02%
2024/12/06	0.2	16.65	1	16.65	16.61	-0.8	1,491	-0.06%
2024/12/05	0.4	16.65	2	16.63	16.63	-1.6	1,509	-0.11%
2024/12/04	0.4	16.50	3.7	16.55	16.58	-3.3	1,504	-0.22%
2024/12/03	2.7	16.56	0	16.62	16.50	2.6	1,535	0.17%
2024/12/02	0.1	16.23	0.7	16.41	16.39	-0.6	1,550	-0.04%
2024/11/29	2	16.11	0	0.00	16.08	2	1,548	0.13%
2024/11/28	1.2	16.00	0.1	16.15	16.06	1.1	1,556	0.07%
2024/11/27	2.3	16.31	1.6	16.34	16.15	0.7	1,563	0.04%
2024/11/26	1	16.40	0	16.47	16.41	1	1,601	0.06%
2024/11/25	1.5	16.65	1	16.71	16.60	0.5	1,620	0.03%
2024/11/22	1	16.58	1	16.59	16.58	0	1,627	0.00%
2024/11/21	1.4	16.33	0	0.00	16.34	1.4	1,636	0.08%
2024/11/20	0.9	16.58	1.5	16.57	16.46	-0.6	1,640	-0.03%
2024/11/18	2.3	16.46	1	16.49	16.39	1.3	1,651	0.08%
2024/11/15	0.2	16.64	0	0.00	16.61	0.2	1,686	0.01%
2024/11/14	1.8	16.50	0	0.00	16.49	1.8	1,722	0.10%
2024/11/13	2.4	16.70	0	0.00	16.66	2.4	1,714	0.14%
2024/11/12	2.9	16.81	0	16.86	16.73	2.9	1,739	0.17%
2024/11/11	1.9	17.06	0	0.00	17.04	1.9	1,740	0.11%
2024/11/08	0.1	17.11	1	17.17	17.07	-0.9	1,749	-0.05%
2024/11/07	0	0.00	2.2	16.91	17.01	-2.2	1,799	-0.12%
2024/11/06	0.2	16.89	0.3	16.81	16.79	-0.1	1,817	-0.01%
2024/11/05	0.7	16.68	0	0.00	16.68	0.7	1,921	0.04%
2024/11/04	0.5	16.71	10	16.63	16.71	-9.5	2,070	-0.46%
2024/11/01	2.6	16.45	0.5	16.42	16.64	2.2	2,249	0.10%
2024/10/30	1.4	16.91	1.1	16.87	16.81	0.3	2,308	0.01%
2024/10/29	2.7	16.79	0	0.00	16.85	2.7	2,337	0.11%
2024/10/28	0.3	17.19	2.1	17.27	17.14	-1.8	2,352	-0.08%
2024/10/25	0.5	17.26	2	17.20	17.19	-1.5	2,377	-0.06%
2024/10/24	1.5	17.21	0	0.00	17.10	1.5	2,393	0.06%
2024/10/23	2.7	17.44	2	17.48	17.43	0.7	2,396	0.03%
2024/10/22	12.3	17.49	5.6	17.47	17.52	6.7	2,387	0.28%
2024/10/21	2.5	17.58	0.3	17.59	17.54	2.2	2,428	0.09%
2024/10/18	3	17.72	6	17.63	17.54	-3	2,470	-0.12%
2024/10/17	2.1	17.30	0.5	17.33	17.41	1.6	2,504	0.06%
2024/10/16	1.1	17.29	0	0.00	17.31	1.1	2,535	0.04%
2024/10/15	1.3	17.50	5.6	17.48	17.52	-4.3	2,530	-0.17%
2024/10/14	0.3	17.17	2.1	17.21	17.23	-1.8	2,503	-0.07%
2024/10/11	1.7	17.12	5	17.19	17.13	-3.3	2,547	-0.13%
2024/10/09	0.5	17.05	4	17.08	17.00	-3.5	2,578	-0.13%
2024/10/08	0.4	16.93	1.6	16.92	16.95	-1.2	2,601	-0.05%
2024/10/07	0.3	16.93	3.5	16.98	17.01	-3.2	2,647	-0.12%
2024/10/04	1.5	16.80	0	0.00	16.72	1.5	2,746	0.05%
2024/10/01	1.1	16.85	1	16.88	16.87	0.1	2,797	0.00%
2024/09/30	6.2	16.99	1	16.99	16.88	5.2	2,933	0.18%
2024/09/27	0.2	17.44	0.7	17.44	17.29	-0.5	2,992	-0.02%
2024/09/26	1	17.40	1	17.35	17.30	0	3,100	0.00%
2024/09/25	0.5	17.19	3.6	17.24	17.21	-3.1	3,162	-0.10%
2024/09/24	1	16.90	1.4	16.99	17.02	-0.4	3,147	-0.01%
2024/09/23	1	16.93	0.9	16.94	16.98	0.1	3,145	0.00%
2024/09/20	0.6	16.91	1	17.02	16.88	-0.4	3,158	-0.01%
2024/09/19	0	0.00	0.3	16.60	16.75	-0.3	3,165	-0.01%
2024/09/18	2.1	16.59	0	0.00	16.57	2.1	3,211	0.07%
2024/09/16	0.5	16.80	9	16.70	16.72	-8.5	3,223	-0.26%
2024/09/13	1.5	16.65	2.7	16.66	16.65	-1.2	3,246	-0.04%
2024/09/12	1	16.66	2.1	16.59	16.65	-1.1	3,302	-0.03%
2024/09/11	0.1	16.16	1	16.18	16.16	-0.9	3,333	-0.03%
2024/09/10	2.2	16.26	6.3	16.10	16.15	-4.1	3,361	-0.12%
2024/09/09	10.5	16.11	1	16.17	16.20	9.5	3,367	0.28%
2024/09/06	2.4	16.34	0.5	16.41	16.40	1.9	3,431	0.05%
2024/09/05	0.8	16.34	1.5	16.31	16.20	-0.6	3,456	-0.02%
2024/09/04	3.8	16.18	0	0.00	16.13	3.8	3,494	0.11%
2024/09/03	0.1	16.90	1	16.84	16.83	-0.9	3,477	-0.03%
2024/09/02	1.3	16.91	0	0.00	16.90	1.3	3,544	0.04%
2024/08/30	0	0.00	1	16.94	16.91	-1	3,566	-0.03%
2024/08/29	2.1	16.82	0	0.00	16.86	2.1	3,585	0.06%
2024/08/28	2	16.80	11	16.87	17.00	-9	3,606	-0.25%
2024/08/27	0.1	16.87	2	16.79	16.80	-1.9	3,627	-0.05%
2024/08/26	1.5	17.00	1.5	17.01	16.88	0.1	3,664	0.00%
2024/08/23	0.1	16.82	1	16.85	16.88	-0.9	3,676	-0.02%
2024/08/22	0	0.00	1	17.00	16.91	-1	3,689	-0.03%
2024/08/21	1.2	17.00	0.2	16.98	16.96	1	3,736	0.03%
2024/08/20	0.8	17.16	2	17.17	17.10	-1.2	3,766	-0.03%
2024/08/19	4.4	17.04	6.5	17.08	17.09	-2.1	3,881	-0.05%
2024/08/16	0	0.00	7.7	17.07	17.03	-7.7	3,991	-0.19%
2024/08/15	0.7	16.93	0.5	16.72	16.71	0.2	4,026	0.01%
2024/08/14	0	0.00	5	16.80	16.79	-5	4,079	-0.12%
2024/08/13	0.4	16.66	1	16.57	16.57	-0.6	4,090	-0.01%
2024/08/12	0.3	16.55	1	16.61	16.53	-0.7	4,153	-0.02%
2024/08/09	0	0.00	2.4	16.37	16.33	-2.4	4,235	-0.06%
2024/08/08	0.7	15.95	1	16.00	15.85	-0.3	4,236	-0.01%
2024/08/07	1	16.12	1	16.00	16.10	0	4,276	0.00%
2024/08/06	4.3	15.67	5.2	15.52	15.57	-0.9	4,213	-0.02%
2024/08/05	10.9	15.20	6.3	15.13	14.85	4.6	4,092	0.11%
2024/08/02	5.7	16.43	0.3	16.51	16.30	5.4	3,938	0.14%
2024/08/01	0	0.00	5.2	16.94	16.97	-5.2	3,891	-0.13%
2024/07/31	1.3	16.55	0.1	16.56	16.56	1.2	3,923	0.03%
2024/07/30	0.3	16.41	2.6	16.55	16.57	-2.3	3,926	-0.06%
2024/07/29	0.6	16.68	0.1	16.77	16.58	0.5	3,918	0.01%
2024/07/26	2.1	16.65	0.2	16.53	16.61	1.9	3,914	0.05%
2024/07/23	0.1	17.17	0	0.00	17.17	0.1	3,931	0.00%
2024/07/22	2.1	17.04	2.5	16.90	16.85	-0.4	3,981	-0.01%
2024/07/19	3.3	17.42	0.5	17.49	17.33	2.8	3,940	0.07%
2024/07/18	5.1	17.64	5	17.62	17.70	0.1	3,935	0.00%
2024/07/17	6.7	18.02	4	17.98	17.99	2.7	3,921	0.07%
2024/07/16	2	18.21	1	18.22	18.10	1	3,939	0.03%
2024/07/15	2	18.11	1.1	18.02	18.05	0.9	4,031	0.02%
2024/07/12	12.2	18.11	1	18.10	18.06	11.2	4,009	0.28%
2024/07/11	7.5	18.51	10.4	18.50	18.50	-2.9	4,021	-0.07%
2024/07/10	3.6	18.15	16	18.18	18.27	-12.4	4,022	-0.31%
2024/07/09	1	18.20	6.3	18.20	18.20	-5.3	4,025	-0.13%
2024/07/08	0	18.12	23.1	18.05	18.13	-23.1	3,978	-0.58%
2024/07/05	0.7	17.75	32.8	17.75	17.73	-32.2	3,897	-0.83%
2024/07/04	0	17.74	12.7	17.70	17.74	-12.7	3,890	-0.33%
2024/07/03	0.4	17.35	8	17.35	17.41	-7.6	3,899	-0.19%
2024/07/02	24.1	17.20	8	17.25	17.21	16.1	3,894	0.41%
2024/07/01	0	0.00	2	17.46	17.40	-2	3,843	-0.05%
2024/06/28	0	0.00	1	17.42	17.38	-1	3,929	-0.03%
2024/06/27	0.1	17.16	1.6	17.25	17.26	-1.5	3,948	-0.04%
2024/06/26	0.1	17.32	0.5	17.27	17.27	-0.4	3,971	-0.01%
2024/06/25	2	17.14	11.3	17.08	17.16	-9.3	3,995	-0.23%
2024/06/24	2.4	17.30	4.7	17.29	17.22	-2.3	3,977	-0.06%
2024/06/21	1	17.57	0.2	17.53	17.54	0.8	3,984	0.02%
2024/06/20	11.6	17.56	9.4	17.60	17.63	2.1	3,991	0.05%
2024/06/19	3.1	17.38	6.2	17.41	17.50	-3.1	3,999	-0.08%
2024/06/18	4.1	17.10	2.1	17.11	17.11	2	4,050	0.05%
2024/06/17	0.9	16.89	2.9	16.92	16.93	-2	4,087	-0.05%
2024/06/14	3.1	16.88	8	16.90	16.89	-4.9	4,168	-0.12%
2024/06/13	1.3	16.83	8.1	16.87	16.84	-6.8	4,194	-0.16%
2024/06/12	0	0.00	9.5	16.49	16.54	-9.5	4,172	-0.23%
2024/06/11	2.1	16.47	7.2	16.42	16.44	-5.1	4,219	-0.12%
2024/06/07	2.9	16.35	1	16.40	16.36	1.9	4,254	0.04%
2024/06/06	4	16.42	10.7	16.43	16.40	-6.7	4,315	-0.15%
2024/06/05	2.5	16.03	8.6	16.04	16.06	-6.1	4,305	-0.14%
2024/06/04	1.6	16.04	0	0.00	16.03	1.6	4,607	0.04%
2024/06/03	0.4	16.24	7.5	16.28	16.27	-7.1	4,772	-0.15%
2024/05/31	1	16.17	2.8	16.24	16.08	-1.8	4,827	-0.04%
2024/05/30	0.2	16.19	7.3	16.18	16.17	-7	4,871	-0.14%
2024/05/29	4.7	16.44	13.3	16.48	16.40	-8.6	4,971	-0.17%
2024/05/28	1.1	16.54	2.6	16.54	16.55	-1.5	4,993	-0.03%
2024/05/27	2.8	16.50	7.3	16.57	16.54	-4.4	5,011	-0.09%
2024/05/24	0.2	16.25	2	16.22	16.28	-1.8	5,005	-0.04%
2024/05/23	0	0.00	5.2	16.28	16.33	-5.2	5,018	-0.10%
2024/05/22	1	16.12	36.1	16.07	16.16	-35.1	5,003	-0.70%
2024/05/21	2	15.77	26	15.82	15.82	-24	4,938	-0.49%
2024/05/20	1	15.78	8	15.79	15.79	-7	4,888	-0.14%
2024/05/17	0	0.00	9	15.77	15.78	-9	4,950	-0.18%
2024/05/16	3	15.85	10.5	15.85	15.77	-7.5	4,961	-0.15%
2024/05/15	1.1	15.76	17.2	15.75	15.72	-16.2	4,947	-0.33%
2024/05/14	0	0.00	10.3	15.57	15.58	-10.3	5,093	-0.20%
2024/05/13	1.5	15.53	4.4	15.54	15.55	-2.9	5,087	-0.06%
2024/05/10	3.2	15.42	10.2	15.39	15.45	-7	5,037	-0.14%
2024/05/09	0.1	15.35	1.2	15.35	15.35	-1.1	5,002	-0.02%
2024/05/08	0.3	15.37	4.3	15.35	15.40	-4	5,023	-0.08%
2024/05/07	1	15.35	1.1	15.34	15.33	-0.1	5,162	0.00%
2024/05/06	0.3	15.25	5	15.32	15.26	-4.7	5,227	-0.09%
2024/05/03	0.5	15.18	0	0.00	15.08	0.5	5,207	0.01%
2024/04/30	0.4	15.25	1.4	15.24	15.21	-1.1	5,438	-0.02%
2024/04/29	0.7	15.20	2	15.20	15.19	-1.4	5,467	-0.02%
2024/04/26	0.2	15.00	5.5	15.02	14.99	-5.2	5,485	-0.10%
2024/04/25	2.6	14.87	1	14.83	14.80	1.6	5,491	0.03%
2024/04/24	0	0.00	3.4	14.94	14.98	-3.4	5,510	-0.06%
2024/04/23	0.1	14.63	2.2	14.65	14.62	-2.1	5,634	-0.04%
2024/04/22	9.2	14.54	5.5	14.55	14.52	3.7	5,667	0.07%
2024/04/19	10.7	14.84	4	14.89	14.81	6.7	5,658	0.12%
2024/04/18	1	15.27	4.1	15.35	15.38	-3.1	5,553	-0.06%
2024/04/17	5.7	15.28	0.1	15.30	15.32	5.5	5,563	0.10%
2024/04/16	3.9	15.29	5.2	15.27	15.22	-1.3	5,516	-0.02%
2024/04/15	2.1	15.74	0.5	15.71	15.70	1.6	5,492	0.03%
2024/04/12	1.4	15.87	2	15.87	15.85	-0.6	5,507	-0.01%
2024/04/11	1.8	15.82	7.3	15.84	15.88	-5.5	5,536	-0.10%
2024/04/10	3.6	15.91	12.2	15.90	15.91	-8.6	5,547	-0.16%
2024/04/09	1	15.75	64	15.78	15.87	-63	5,618	-1.12%
2024/04/08	2.1	15.57	13.3	15.59	15.59	-11.2	5,536	-0.20%
2024/04/03	2.4	15.55	8	15.54	15.53	-5.6	5,516	-0.10%
2024/04/02	0	0.00	8.6	15.64	15.64	-8.6	5,603	-0.15%
2024/04/01	0.2	15.55	3.2	15.61	15.50	-3	5,577	-0.05%
2024/03/29	0	0.00	8.1	15.56	15.60	-8.1	5,616	-0.14%
2024/03/28	1	15.45	7.2	15.49	15.52	-6.2	5,633	-0.11%
2024/03/27	0	0.00	1	15.49	15.48	-1	5,624	-0.02%
2024/03/26	3.4	15.52	45.9	15.59	15.48	-42.5	5,641	-0.75%
2024/03/25	1.3	15.63	2	15.57	15.54	-0.7	5,606	-0.01%
2024/03/22	4	15.62	4.5	15.61	15.62	-0.5	5,623	-0.01%
2024/03/21	1.1	15.68	26.4	15.65	15.68	-25.3	5,624	-0.45%
2024/03/20	0.9	15.55	5.9	15.53	15.44	-5	5,617	-0.09%
2024/03/19	3.5	15.45	3.1	15.51	15.51	0.4	5,667	0.01%
2024/03/18	1	15.28	4	15.34	15.40	-3	5,608	-0.05%
2024/03/15	1.4	15.42	28.5	15.35	15.36	-27.1	5,589	-0.48%
2024/03/14	1.3	15.46	6.5	15.43	15.44	-5.2	5,566	-0.09%
2024/03/13	1.2	15.50	17.3	15.48	15.46	-16.1	5,507	-0.29%
2024/03/12	3.2	15.41	14.5	15.38	15.44	-11.3	5,498	-0.21%
2024/03/11	14.3	15.30	1.5	15.31	15.27	12.8	5,461	0.23%
2024/03/08	3.9	15.43	25.4	15.38	15.34	-21.6	5,444	-0.40%
2024/03/07	7.1	15.10	22.3	15.11	15.16	-15.2	5,195	-0.29%
2024/03/06	0.4	14.80	34.4	14.81	14.87	-34	5,055	-0.67%
2024/03/05	2.1	14.80	24	14.79	14.80	-21.9	5,006	-0.44%
2024/03/04	2.8	14.73	51.7	14.69	14.75	-49	4,944	-0.99%
2024/03/01	1.5	14.54	10.2	14.52	14.50	-8.8	4,817	-0.18%
2024/02/29	1	14.43	18.6	14.48	14.53	-17.6	4,833	-0.36%
2024/02/27	8.1	14.49	5	14.48	14.47	3	4,819	0.06%
2024/02/26	4.7	14.55	7	14.55	14.57	-2.3	4,815	-0.05%
2024/02/23	10.1	14.62	6.6	14.62	14.57	3.5	4,818	0.07%
2024/02/22	0	14.54	8	14.57	14.58	-8	4,778	-0.17%
2024/02/21	1.6	14.49	3	14.52	14.47	-1.4	4,775	-0.03%
2024/02/20	3.4	14.55	7.9	14.54	14.55	-4.5	4,878	-0.09%
2024/02/19	1.1	14.49	23	14.49	14.49	-22	4,803	-0.46%
2024/02/16	2.6	14.51	8.3	14.54	14.49	-5.7	4,861	-0.12%
2024/02/15	5.8	14.54	12.2	14.55	14.57	-6.3	4,864	-0.13%
2024/02/05	7	14.12	3.4	14.15	14.17	3.7	4,683	0.08%
2024/02/02	0.9	14.13	1.5	14.13	14.13	-0.6	4,655	-0.01%
2024/02/01	4.3	14.06	1.2	14.11	14.10	3.1	4,668	0.07%
2024/01/31	9.3	14.16	0	0.00	14.11	9.3	4,666	0.20%
2024/01/30	0	14.29	14.3	14.28	14.28	-14.3	4,637	-0.31%
2024/01/29	2	14.29	2.1	14.30	14.30	-0.1	4,510	0.00%
2024/01/26	1.5	14.32	3.4	14.34	14.30	-1.9	4,504	-0.04%
2024/01/25	4.3	14.35	168.1	14.37	14.41	-163.8	4,523	-3.62%	大賣/鉅額交易
2024/01/24	0.3	14.23	10.1	14.25	14.23	-9.9	4,286	-0.23%
2024/01/23	0.2	14.20	6.2	14.22	14.22	-6	4,301	-0.14%
2024/01/22	1.4	14.16	2.5	14.13	14.15	-1.1	4,280	-0.03%
2024/01/19	1.7	13.92	2.5	13.95	14.01	-0.8	4,256	-0.02%
2024/01/18	5.6	13.71	0	0.00	13.70	5.6	4,281	0.13%
2024/01/17	17.3	13.79	2	13.71	13.70	15.3	4,260	0.36%
2024/01/16	14.5	14.10	0	0.00	14.12	14.5	4,185	0.35%
2024/01/15	11.2	14.19	4	14.17	14.18	7.2	4,189	0.17%
2024/01/12	5.3	14.09	2	14.07	14.12	3.3	4,212	0.08%
2024/01/11	2.5	14.12	0	0.00	14.13	2.5	4,236	0.06%
2024/01/10	9.7	14.13	3	14.10	14.10	6.7	4,316	0.16%
2024/01/09	2.7	14.17	0.2	14.20	14.15	2.4	4,369	0.06%
2024/01/08	3	14.20	4.4	14.19	14.19	-1.4	4,387	-0.03%
2024/01/05	6.5	14.19	6.8	14.20	14.17	-0.2	4,366	-0.01%
2024/01/04	6.8	14.12	1.7	14.14	14.14	5	4,358	0.12%
2024/01/03	6.9	14.15	3.1	14.17	14.13	3.9	4,369	0.09%
2024/01/02	2.9	14.38	10	14.40	14.40	-7.2	4,296	-0.17%
2023/12/29	3.2	14.48	11	14.50	14.50	-7.8	4,280	-0.18%
2023/12/28	2.1	14.55	16.5	14.56	14.52	-14.4	4,294	-0.33%
2023/12/27	6	14.49	27.5	14.43	14.49	-21.5	4,196	-0.51%
2023/12/26	2	14.15	17.5	14.23	14.25	-15.5	4,088	-0.38%
2023/12/25	3.4	14.11	3.2	14.10	14.13	0.2	4,049	0.01%
2023/12/22	0.2	14.05	17.2	14.05	14.04	-17	4,041	-0.42%
2023/12/21	0.5	13.94	0.3	13.95	13.96	0.2	4,092	0.00%
2023/12/20	0.9	14.03	2.7	14.03	14.05	-1.8	4,092	-0.04%
2023/12/19	6.1	13.99	20	13.98	13.99	-13.9	4,108	-0.34%
2023/12/18	0.8	14.07	21.3	14.07	14.09	-20.5	4,143	-0.50%
2023/12/15	15.4	14.15	15.7	14.14	14.11	-0.3	4,146	-0.01%
2023/12/14	0.1	14.07	17.8	14.07	14.08	-17.7	4,143	-0.43%
2023/12/13	6.4	13.95	0.1	13.95	13.94	6.3	4,092	0.15%
2023/12/12	5.6	13.94	2.1	13.98	13.94	3.5	4,110	0.08%
2023/12/11	3.6	13.90	3	13.89	13.89	0.6	4,112	0.01%
2023/12/08	1.8	13.89	4.1	13.88	13.87	-2.3	4,102	-0.06%
2023/12/07	10.8	13.83	3	13.83	13.81	7.8	4,109	0.19%
2023/12/06	4.7	13.93	1	13.99	13.93	3.7	4,065	0.09%
2023/12/05	45.9	13.93	0.2	13.95	13.93	45.7	4,045	1.13%
2023/12/04	2.4	14.05	15.5	14.05	14.02	-13.1	4,034	-0.33%
2023/12/01	0.2	13.95	9	13.95	13.96	-8.8	3,998	-0.22%
2023/11/30	0.1	13.95	10.8	13.94	13.95	-10.7	3,973	-0.27%
2023/11/29	3.1	13.90	4.5	13.97	13.90	-1.4	3,953	-0.04%
2023/11/28	1	13.80	25.5	13.87	13.90	-24.5	3,930	-0.62%
2023/11/27	3.6	13.93	2.2	13.96	13.80	1.4	3,923	0.04%
2023/11/24	0.8	13.96	16.2	13.95	13.97	-15.4	3,887	-0.40%
2023/11/22	3.2	13.88	1.5	13.89	13.89	1.7	3,911	0.04%
2023/11/21	1.3	13.98	13.8	13.98	14.00	-12.5	3,902	-0.32%
2023/11/20	2.4	13.90	10.6	13.90	13.90	-8.2	3,860	-0.21%
2023/11/17	0.2	13.86	3.2	13.86	13.88	-3	3,799	-0.08%
2023/11/16	2.6	13.76	6.7	13.78	13.80	-4.1	3,697	-0.11%
2023/11/15	4.6	13.79	18.2	13.80	13.80	-13.6	3,675	-0.37%
2023/11/14	1.1	13.65	4.4	13.64	13.66	-3.3	3,608	-0.09%
2023/11/13	2.1	13.62	3	13.65	13.61	-1	3,610	-0.03%
2023/11/10	4.6	13.53	0	0.00	13.51	4.6	3,646	0.13%
2023/11/09	0.2	13.55	8	13.57	13.57	-7.8	3,658	-0.21%
2023/11/08	1.1	13.55	1.3	13.59	13.54	-0.2	3,720	0.00%
2023/11/07	1.2	13.53	3	13.54	13.54	-1.8	3,742	-0.05%
2023/11/06	1.6	13.60	2.8	13.62	13.58	-1.2	3,769	-0.03%
2023/11/03	2.2	13.48	2	13.50	13.51	0.2	3,765	0.01%
2023/11/02	1.3	13.33	3.9	13.29	13.37	-2.6	3,725	-0.07%
2023/11/01	2.3	13.08	17	13.10	13.10	-14.7	3,689	-0.40%
2023/10/31	5	13.04	10	13.10	13.01	-5	3,719	-0.13%
2023/10/30	5.1	13.10	1	13.08	13.08	4.1	3,731	0.11%
2023/10/27	1.9	13.07	0	0.00	13.05	1.9	3,721	0.05%
2023/10/26	17.3	13.06	1.9	13.11	13.03	15.4	3,738	0.41%
2023/10/25	3.5	13.34	2.2	13.34	13.34	1.3	3,696	0.03%
2023/10/24	9.3	13.21	5	13.19	13.27	4.3	3,732	0.11%
2023/10/23	13.8	13.31	0	0.00	13.27	13.8	3,678	0.38%
2023/10/20	3.5	13.40	0	0.00	13.40	3.5	3,640	0.10%
2023/10/19	5.8	13.45	2.1	13.46	13.46	3.7	3,634	0.10%
2023/10/18	6.9	13.69	2	13.69	13.64	4.9	3,727	0.13%
2023/10/17	1.2	13.74	4.3	13.78	13.76	-3.1	3,763	-0.08%
2023/10/16	10.6	13.66	0	0.00	13.69	10.6	3,825	0.28%
2023/10/13	9.8	13.71	11	13.71	13.73	-1.2	3,860	-0.03%
2023/10/12	0.4	13.74	116.1	13.66	13.77	-115.6	3,950	-2.93%	大賣/鉅額交易
2023/10/11	8.9	13.66	5.4	13.68	13.69	3.6	4,008	0.09%
2023/10/06	3.9	13.51	0.1	13.51	13.51	3.8	4,069	0.09%
2023/10/05	1.8	13.42	0	0.00	13.47	1.8	4,111	0.04%
2023/10/04	43.6	13.31	1.1	13.32	13.30	42.5	4,091	1.04%
2023/10/03	7.9	13.54	0	0.00	13.47	7.9	4,060	0.19%
2023/10/02	4.2	13.54	1	13.50	13.54	3.2	4,074	0.08%
2023/09/28	1.9	13.36	6	13.36	13.38	-4.1	4,128	-0.10%
2023/09/27	13.2	13.29	3.4	13.29	13.29	9.9	4,144	0.24%
2023/09/26	14.1	13.37	0	0.00	13.33	14.1	4,173	0.34%
2023/09/25	5.1	13.51	20.3	13.49	13.50	-15.2	4,127	-0.37%
2023/09/22	5.7	13.40	2	13.39	13.43	3.7	4,190	0.09%
2023/09/21	12.5	13.47	5	13.46	13.46	7.5	4,202	0.18%
2023/09/20	17.6	13.59	2	13.60	13.60	15.6	4,179	0.37%
2023/09/19	25.5	13.65	1.4	13.70	13.65	24.1	4,203	0.57%
2023/09/18	56.8	13.74	7.2	13.74	13.73	49.6	4,171	1.19%
2023/09/15	5	13.88	8.2	13.90	13.92	-3.2	4,136	-0.08%
2023/09/14	0.3	13.85	10.5	13.85	13.88	-10.1	4,112	-0.25%
2023/09/13	0.4	13.74	7.4	13.74	13.74	-7	4,142	-0.17%
2023/09/12	2.1	13.70	9.8	13.64	13.72	-7.8	4,189	-0.19%
2023/09/11	16.5	13.61	1.1	13.59	13.59	15.4	4,228	0.36%
2023/09/08	2.8	13.60	0.6	13.59	13.63	2.2	4,272	0.05%
2023/09/07	7.5	13.65	0.2	13.68	13.63	7.3	4,355	0.17%
2023/09/06	12.1	13.76	0	0.00	13.74	12.1	4,372	0.28%
2023/09/05	5.9	13.77	1	13.77	13.80	4.9	4,397	0.11%
2023/09/04	3.4	13.78	4.5	13.79	13.80	-1.1	4,423	-0.03%
2023/09/01	1.5	13.77	4	13.78	13.77	-2.5	4,485	-0.06%
2023/08/31	2.9	13.76	0	0.00	13.73	2.9	4,540	0.06%
2023/08/30	0.4	13.83	5.1	13.84	13.82	-4.7	4,591	-0.10%
2023/08/29	0.1	13.73	0	0.00	13.73	0.1	4,671	0.00%
2023/08/28	1.3	13.75	0.2	13.70	13.66	1.1	4,706	0.02%
2023/08/25	12.4	13.55	1	13.54	13.50	11.4	4,695	0.24%
2023/08/24	1.1	13.61	7.5	13.62	13.65	-6.3	4,776	-0.13%
2023/08/23	3.1	13.49	2	13.48	13.51	1.1	4,990	0.02%
2023/08/22	3.4	13.48	0	0.00	13.48	3.4	5,120	0.07%
2023/08/21	1.2	13.57	1.8	13.50	13.48	-0.6	5,138	-0.01%
2023/08/18	5.7	13.52	2	13.59	13.48	3.7	5,183	0.07%
2023/08/17	2.8	13.48	0	13.53	13.49	2.8	5,195	0.05%
2023/08/16	32	13.55	1.2	13.54	13.49	30.8	5,198	0.59%
2023/08/15	11.8	13.72	15	13.70	13.70	-3.2	5,181	-0.06%
2023/08/14	57.4	13.71	2	13.73	13.69	55.4	5,235	1.06%
2023/08/11	4.2	13.89	3	13.90	13.89	1.2	5,207	0.02%
2023/08/10	13.3	13.93	0.4	13.92	13.90	12.9	5,202	0.25%
2023/08/09	8.8	13.98	0	0.00	13.99	8.8	5,199	0.17%
2023/08/08	10.1	14.00	0.4	14.00	14.00	9.7	5,232	0.19%
2023/08/07	3	14.09	5.6	14.11	14.10	-2.6	5,212	-0.05%
2023/08/04	7.5	14.04	13.2	14.01	14.04	-5.6	5,232	-0.11%
2023/08/02	22.7	14.08	2.1	14.05	14.05	20.7	5,220	0.40%
2023/08/01	0.4	14.25	1	14.26	14.25	-0.6	5,198	-0.01%
2023/07/31	1.6	14.27	2	14.36	14.20	-0.4	5,222	-0.01%
2023/07/28	3.3	14.28	1	14.23	14.28	2.3	5,230	0.04%
2023/07/27	0.1	14.21	7	14.22	14.22	-6.9	5,240	-0.13%
2023/07/26	8.5	14.03	1.5	14.01	14.04	7	5,220	0.13%
2023/07/25	3.8	14.00	4.6	14.00	14.03	-0.8	5,239	-0.02%
2023/07/24	3.8	13.91	2.7	13.91	13.90	1.1	5,248	0.02%
2023/07/21	11.2	13.92	1.5	13.92	13.91	9.8	5,309	0.18%
2023/07/20	9.7	14.07	0.8	14.12	14.12	9	5,292	0.17%
2023/07/19	8.3	14.17	8.1	14.22	14.10	0.2	5,218	0.00%
2023/07/18	29.2	14.32	0.7	14.26	14.24	28.5	5,254	0.54%
2023/07/17	12.2	14.43	7.3	14.46	14.47	4.9	5,428	0.09%
2023/07/14	3	14.42	24.2	14.41	14.43	-21.1	5,617	-0.38%
2023/07/13	7.5	14.34	2.5	14.39	14.29	5	5,612	0.09%
2023/07/12	7.8	14.20	2	14.22	14.20	5.8	5,593	0.10%
2023/07/11	15.4	14.20	10.5	14.20	14.22	4.9	5,605	0.09%
2023/07/10	13.5	14.09	15.2	14.09	14.06	-1.7	5,711	-0.03%
2023/07/07	7.5	14.07	6.1	14.03	14.06	1.4	5,745	0.02%
2023/07/06	5.9	14.18	0.4	14.25	14.13	5.5	5,782	0.10%
2023/07/05	13.8	14.30	7.5	14.30	14.27	6.3	5,815	0.11%
2023/07/04	4.2	14.28	15.7	14.29	14.32	-11.5	5,817	-0.20%
2023/07/03	7.5	14.29	2	14.29	14.26	5.5	5,772	0.09%
2023/06/30	2.4	14.11	3	14.12	14.21	-0.6	5,761	-0.01%
2023/06/29	6	14.19	0.6	14.26	14.16	5.4	5,680	0.10%
2023/06/28	1.1	14.21	4.1	14.23	14.21	-3	5,656	-0.05%
2023/06/27	3.8	14.26	4	14.24	14.19	-0.2	5,659	0.00%
2023/06/26	6	14.39	1.9	14.37	14.35	4.2	5,633	0.07%
2023/06/21	2.4	14.40	4.8	14.43	14.46	-2.4	5,607	-0.04%
2023/06/20	2.8	14.47	3.5	14.45	14.41	-0.7	5,611	-0.01%
2023/06/19	1.1	14.45	13.5	14.45	14.47	-12.4	5,613	-0.22%
2023/06/16	9.7	14.41	28	14.43	14.40	-18.3	5,588	-0.33%
2023/06/15	20.3	14.42	13	14.41	14.45	7.3	5,562	0.13%
2023/06/14	2.3	14.34	5	14.36	14.36	-2.7	5,509	-0.05%
2023/06/13	1.8	14.32	27.7	14.35	14.37	-25.9	5,491	-0.47%
2023/06/12	3.5	14.21	5.8	14.19	14.17	-2.3	5,407	-0.04%
2023/06/09	2.1	14.09	12.9	14.10	14.12	-10.8	5,420	-0.20%
2023/06/08	6.3	14.00	2	14.01	13.99	4.3	5,413	0.08%
2023/06/07	0.2	14.06	3	14.04	14.09	-2.8	5,403	-0.05%
2023/06/06	0.1	13.92	2.5	13.92	13.93	-2.4	5,337	-0.04%
2023/06/05	7.7	13.92	21.9	13.91	13.90	-14.2	5,292	-0.27%
2023/06/02	4.6	13.88	14.2	13.85	13.87	-9.7	5,237	-0.18%
2023/06/01	5.7	13.72	14	13.71	13.71	-8.3	5,183	-0.16%
2023/05/31	2.2	13.82	1.1	13.82	13.87	1.2	5,126	0.02%
2023/05/30	1.4	13.84	65.9	13.85	13.87	-64.5	5,083	-1.27%
2023/05/29	18.2	13.84	39.3	13.87	13.83	-21.1	4,978	-0.42%
2023/05/26	7.8	13.72	36.2	13.68	13.72	-28.4	4,756	-0.60%
2023/05/25	3.9	13.55	5.1	13.52	13.54	-1.2	4,621	-0.03%
2023/05/24	18.4	13.45	26.4	13.45	13.49	-8	4,607	-0.17%
2023/05/23	8.7	13.49	3.4	13.48	13.51	5.4	4,555	0.12%
2023/05/22	32.3	13.51	4.1	13.50	13.50	28.2	4,518	0.63%
2023/05/19	2.1	13.55	10.3	13.53	13.54	-8.2	4,476	-0.18%
2023/05/18	2.8	13.48	3.2	13.52	13.52	-0.4	4,421	-0.01%
2023/05/17	1.7	13.29	3.2	13.33	13.37	-1.5	4,368	-0.03%
2023/05/16	2.4	13.21	8.4	13.20	13.23	-6	4,319	-0.14%
2023/05/15	33.1	13.08	11.5	13.08	13.08	21.6	4,317	0.50%
2023/05/12	35.7	13.10	1.1	13.11	13.11	34.6	4,298	0.80%
2023/05/11	9.5	13.19	0.9	13.21	13.18	8.6	4,236	0.20%
2023/05/10	22.2	13.23	19	13.22	13.22	3.2	4,211	0.08%
2023/05/09	9.1	13.29	2.3	13.30	13.30	6.8	4,170	0.16%
2023/05/08	2.5	13.28	4.5	13.30	13.26	-2	4,164	-0.05%
2023/05/05	7.8	13.21	0.1	13.23	13.19	7.7	4,122	0.19%
2023/05/04	6.7	13.14	0	0.00	13.18	6.7	4,104	0.16%
2023/05/03	11.4	13.16	0	0.00	13.16	11.4	4,056	0.28%
2023/05/02	9.8	13.18	1.4	13.18	13.22	8.4	4,022	0.21%
2023/04/28	10.1	13.13	0	0.00	13.12	10.1	4,060	0.25%
2023/04/27	9.4	13.05	2.6	13.05	13.05	6.8	4,048	0.17%
2023/04/26	22.1	12.99	10	12.99	13.03	12.1	4,031	0.30%
2023/04/25	46.1	13.14	4	13.15	13.07	42.1	3,936	1.07%
2023/04/24	35.5	13.24	4.3	13.24	13.25	31.2	3,827	0.81%
2023/04/21	82.1	13.41	10	13.33	13.29	72.1	3,775	1.91%
2023/04/20	39.8	13.60	6	13.61	13.58	33.8	3,622	0.93%
2023/04/19	73.3	13.70	1	13.69	13.64	72.3	3,381	2.14%
2023/04/18	9.3	13.79	0	13.81	13.78	9.3	3,078	0.30%
2023/04/17	11.5	13.78	2.2	13.78	13.80	9.3	3,000	0.31%
2023/04/14	4.5	13.77	1	13.80	13.79	3.5	2,916	0.12%
2023/04/13	33.8	13.81	1	13.82	13.77	32.8	2,831	1.16%
2023/04/12	18	13.81	2.1	13.80	13.85	15.9	2,700	0.59%
2023/04/11	16.3	13.81	13.7	13.81	13.81	2.7	2,630	0.10%
2023/04/10	45.5	13.87	0	14.00	13.83	45.5	2,541	1.79%
2023/04/07	4.4	13.86	2	13.87	13.87	2.4	2,423	0.10%
2023/04/06	12.6	13.83	1	13.85	13.86	11.6	2,368	0.49%
2023/03/31	9.3	13.87	0	0.00	13.86	9.3	2,335	0.40%
2023/03/30	4.1	13.78	0	0.00	13.78	4.1	2,313	0.18%
2023/03/29	5.1	13.68	2	13.74	13.70	3.1	2,294	0.13%
2023/03/28	18.5	13.71	0	0.00	13.70	18.5	2,279	0.81%
2023/03/27	9.9	13.82	0.4	13.82	13.79	9.5	2,240	0.42%
2023/03/24	4	13.80	14	13.83	13.85	-10	2,213	-0.45%
2023/03/23	3.1	13.74	0	0.00	13.79	3.1	2,180	0.14%
2023/03/22	4.1	13.72	3.1	13.72	13.75	1	2,130	0.05%
2023/03/21	3.4	13.59	3.3	13.62	13.59	0	2,087	0.00%
2023/03/20	11.4	13.60	3	13.65	13.61	8.4	2,046	0.41%
2023/03/17	6.1	13.63	0	0.00	13.64	6.1	2,009	0.31%
2023/03/16	7.6	13.49	4.1	13.44	13.48	3.5	2,000	0.17%
2023/03/15	6.5	13.61	3	13.59	13.54	3.5	1,957	0.18%
2023/03/14	11.4	13.53	12	13.52	13.47	-0.6	1,953	-0.03%
2023/03/13	4.6	13.61	3.8	13.66	13.71	0.8	1,892	0.04%
2023/03/10	11.4	13.64	0	0.00	13.62	11.4	1,848	0.62%
2023/03/09	1.4	13.81	0.1	13.80	13.78	1.3	1,831	0.07%
2023/03/08	2.3	13.75	0	0.00	13.78	2.3	1,823	0.13%
2023/03/07	3.2	13.75	2.3	13.80	13.80	0.9	1,807	0.05%
2023/03/06	4.9	13.72	2	13.70	13.73	2.9	1,810	0.16%
2023/03/03	6.1	13.64	4	13.61	13.62	2.1	1,774	0.12%
2023/03/02	1.3	13.54	0.3	13.58	13.55	1	1,764	0.05%
2023/03/01	4.9	13.40	5.4	13.52	13.57	-0.6	1,756	-0.03%
2023/02/24	14.2	13.51	1.1	13.55	13.46	13.1	1,740	0.76%
2023/02/23	0	0.00	0.3	13.47	13.52	-0.3	1,722	-0.02%
2023/02/22	9.2	13.34	1.1	13.34	13.36	8.1	1,729	0.47%
2023/02/21	2.2	13.47	0	0.00	13.48	2.2	1,724	0.13%
2023/02/20	0.9	13.51	2	13.55	13.52	-1.1	1,749	-0.06%
2023/02/17	1.2	13.41	3	13.44	13.45	-1.8	1,785	-0.10%
2023/02/16	0.2	13.53	1	13.45	13.52	-0.8	1,798	-0.04%
2023/02/15	6.7	13.44	0.6	13.50	13.40	6.1	1,817	0.33%
2023/02/14	0.1	13.59	1	13.60	13.58	-1	1,786	-0.05%
2023/02/13	1.5	13.49	0	0.00	13.48	1.5	1,782	0.09%
2023/02/10	1.9	13.55	1	13.55	13.55	0.9	1,765	0.05%
2023/02/09	1	13.48	0	13.54	13.52	1	1,747	0.06%
2023/02/08	0.3	13.48	2.9	13.50	13.51	-2.6	1,744	-0.15%
2023/02/07	0.2	13.34	0	13.35	13.33	0.1	1,738	0.01%
2023/02/06	10.4	13.41	0.1	13.40	13.35	10.3	1,724	0.60%
2023/02/03	2.3	13.51	1.1	13.52	13.50	1.2	1,707	0.07%
2023/02/02	1.6	13.48	6	13.50	13.50	-4.4	1,705	-0.26%
2023/02/01	1.3	13.30	4	13.31	13.32	-2.7	1,682	-0.16%
2023/01/31	2.6	13.31	1	13.30	13.26	1.6	1,682	0.10%
2023/01/30	3.5	13.31	9.3	13.31	13.40	-5.8	1,665	-0.35%
2023/01/17	1.5	13.10	5.1	13.12	13.12	-3.6	1,603	-0.22%
2023/01/16	4.3	13.10	36.2	13.06	13.05	-31.9	1,567	-2.03%
2023/01/13	2.5	13.03	0	0.00	13.01	2.5	1,530	0.16%
2023/01/12	9.2	12.96	1	12.90	12.91	8.2	1,524	0.53%
2023/01/11	3.4	12.95	2	12.97	12.95	1.4	1,540	0.09%
2023/01/10	1.5	12.96	4.6	12.92	12.94	-3.1	1,549	-0.20%
2023/01/09	0.6	12.83	1	12.72	12.85	-0.4	1,560	-0.03%
2023/01/06	0	0.00	3	12.38	12.47	-3	1,563	-0.19%
2023/01/05	2.3	12.41	6.1	12.35	12.33	-3.7	1,589	-0.24%
2023/01/04	2.6	12.29	0	0.00	12.28	2.6	1,601	0.16%
2023/01/03	3.1	12.22	2	12.31	12.31	1.1	1,673	0.06%
2022/12/30	4.4	12.28	0	0.00	12.25	4.4	1,692	0.26%
2022/12/29	10.5	12.13	7	12.14	12.18	3.5	1,714	0.20%
2022/12/28	5	12.23	0	0.00	12.20	5	1,745	0.29%
2022/12/27	7.2	12.47	5.2	12.46	12.40	2	1,751	0.11%
2022/12/26	1.3	12.40	1.4	12.39	12.38	-0.1	1,796	-0.01%
2022/12/23	3.3	12.34	0	0.00	12.37	3.3	1,815	0.18%
2022/12/22	0	12.52	1	12.48	12.52	-1	1,833	-0.05%
2022/12/21	3.4	12.34	3	12.36	12.33	0.4	1,859	0.02%
2022/12/20	8.2	12.38	0.2	12.50	12.30	8	1,876	0.42%
2022/12/19	2	12.52	0	12.55	12.49	2	1,926	0.10%
2022/12/16	0.3	12.58	5	12.57	12.58	-4.7	1,935	-0.24%
2022/12/15	2.5	12.78	0	0.00	12.77	2.5	1,943	0.13%
2022/12/14	0.1	12.75	0	0.00	12.77	0.1	1,959	0.01%
2022/12/13	2.7	12.65	2	12.69	12.61	0.8	1,969	0.04%
2022/12/12	2.5	12.65	1.2	12.69	12.68	1.3	1,997	0.07%
2022/12/09	0.1	12.69	0	0.00	12.76	0.1	1,996	0.01%
2022/12/08	2	12.58	7	12.56	12.57	-5	2,001	-0.25%
2022/12/07	1.1	12.76	2.4	12.78	12.73	-1.3	2,000	-0.06%
2022/12/06	3.2	12.89	15.6	12.93	12.80	-12.4	1,995	-0.62%
2022/12/05	5.6	13.03	0.2	13.04	12.99	5.4	1,991	0.27%
2022/12/02	1.1	12.95	0	0.00	12.97	1.1	1,981	0.05%
2022/12/01	23.2	13.13	2.5	13.10	13.05	20.7	1,989	1.04%
2022/11/30	0.2	12.83	0	0.00	12.94	0.2	1,982	0.01%
2022/11/29	3.4	12.68	3	12.68	12.79	0.4	1,994	0.02%
2022/11/28	8.1	12.69	0	0.00	12.67	8.1	2,007	0.40%
2022/11/25	2.6	12.92	0.5	12.91	12.89	2.1	2,020	0.11%
2022/11/24	3.5	12.84	2	12.89	12.90	1.5	2,020	0.08%
2022/11/23	1	12.84	0	0.00	12.84	1	2,015	0.05%
2022/11/22	0.3	12.68	1	12.66	12.73	-0.7	2,035	-0.03%
2022/11/21	4.2	12.75	0	0.00	12.68	4.2	2,035	0.21%
2022/11/18	3.4	12.76	2	12.80	12.73	1.4	2,043	0.07%
2022/11/17	2.7	12.65	5.3	12.61	12.76	-2.6	2,042	-0.13%
2022/11/16	5.7	12.80	0.1	12.80	12.73	5.6	2,038	0.28%
2022/11/15	9.7	12.82	7.5	12.80	12.82	2.2	2,014	0.11%
2022/11/14	3.9	12.48	2.2	12.49	12.46	1.7	1,966	0.09%
2022/11/11	5.1	12.35	13.4	12.37	12.35	-8.3	1,940	-0.43%
2022/11/10	5	11.88	0.1	11.89	11.86	4.9	1,899	0.26%
2022/11/09	2.1	11.89	0	0.00	11.91	2.1	1,906	0.11%
2022/11/08	3.4	11.70	1	11.70	11.67	2.4	1,902	0.13%
2022/11/07	4.7	11.55	0.1	11.54	11.60	4.6	1,894	0.24%
2022/11/04	9	11.29	0.1	11.39	11.40	8.9	1,884	0.47%
2022/11/03	3.6	11.34	0	0.00	11.34	3.6	1,884	0.19%
2022/11/02	1	11.44	0.4	11.46	11.46	0.7	1,880	0.04%
2022/11/01	2	11.46	0.1	11.41	11.42	1.9	1,889	0.10%
2022/10/31	0.1	11.39	7.1	11.39	11.38	-7	1,894	-0.37%
2022/10/28	2.3	11.24	0	0.00	11.26	2.3	1,899	0.12%
2022/10/27	0.4	11.35	0.6	11.38	11.39	-0.2	1,896	-0.01%
2022/10/26	4.2	11.22	0	0.00	11.21	4.2	1,900	0.22%
2022/10/25	5.1	11.28	3.2	11.20	11.25	1.9	1,888	0.10%
2022/10/24	3	11.35	0	0.00	11.32	3	1,890	0.16%
2022/10/21	5.6	11.32	0	0.00	11.28	5.6	1,890	0.30%
2022/10/20	3	11.14	0.5	11.14	11.29	2.5	1,890	0.13%
2022/10/19	6.8	11.38	0	0.00	11.30	6.8	1,874	0.37%
2022/10/18	4.8	11.58	7.4	11.62	11.62	-2.7	1,846	-0.14%
2022/10/17	10.2	11.52	1.4	11.44	11.52	8.8	1,813	0.49%
2022/10/14	0.6	11.72	0	0.00	11.69	0.6	1,782	0.03%
2022/10/13	7.9	11.40	0	0.00	11.38	7.9	1,765	0.45%
2022/10/12	4.5	11.56	2	11.59	11.56	2.5	1,724	0.15%
2022/10/11	9	11.63	1.2	11.67	11.54	7.8	1,697	0.46%
2022/10/07	2.1	12.14	3	12.11	12.10	-0.9	1,618	-0.06%
2022/10/06	0.2	12.22	0.4	12.23	12.25	-0.2	1,587	-0.01%
2022/10/05	7.4	12.20	3.1	12.20	12.18	4.3	1,577	0.27%
2022/10/04	1.1	11.94	1	11.95	11.97	0.1	1,555	0.00%
2022/10/03	9.1	11.70	0	0.00	11.68	9.1	1,528	0.60%
2022/09/30	5	11.79	0.4	11.81	11.83	4.6	1,491	0.31%
2022/09/29	4.2	11.97	1.1	11.98	11.94	3.1	1,481	0.21%
2022/09/28	4.4	12.02	1	12.17	11.93	3.4	1,494	0.23%
2022/09/27	9.5	12.18	0	0.00	12.19	9.5	1,473	0.64%
2022/09/26	12.9	12.27	2.4	12.26	12.23	10.5	1,489	0.70%
2022/09/23	5.8	12.48	0	0.00	12.49	5.8	1,494	0.39%
2022/09/22	2.6	12.55	1	12.51	12.57	1.6	1,524	0.11%
2022/09/21	2.7	12.77	0	12.76	12.75	2.7	1,524	0.18%
2022/09/20	2.1	12.84	4	12.85	12.85	-1.9	1,514	-0.13%
2022/09/19	5.9	12.80	0	0.00	12.76	5.9	1,516	0.39%
2022/09/16	4	12.85	4	12.85	12.89	0	1,496	0.00%
2022/09/15	3.2	12.95	0	0.00	12.97	3.2	1,524	0.21%
2022/09/14	2	12.90	0	0.00	12.92	2	1,567	0.13%
2022/09/13	1.5	13.11	0.7	13.12	13.14	0.8	1,568	0.05%
2022/09/12	0.8	13.05	1.1	13.02	13.05	-0.3	1,591	-0.02%
2022/09/08	0.1	12.82	0	0.00	12.86	0.1	1,627	0.01%
2022/09/07	11.4	12.83	0	0.00	12.75	11.4	1,632	0.70%
2022/09/06	0.2	12.99	0	0.00	12.96	0.2	1,618	0.01%
2022/09/05	6.8	12.94	0.1	12.97	12.93	6.7	1,624	0.41%
2022/09/02	11.2	12.96	2.3	12.99	12.94	8.9	1,617	0.55%
2022/09/01	6.2	13.02	0	0.00	13.04	6.2	1,600	0.39%
2022/08/31	1	13.12	0	13.25	13.25	1	1,557	0.06%
2022/08/30	2.1	13.10	1	13.09	13.15	1.1	1,560	0.07%
2022/08/29	3.3	13.07	0.5	13.10	13.09	2.8	1,563	0.18%
2022/08/26	0.4	13.44	0.5	13.43	13.38	-0.1	1,545	-0.01%
2022/08/25	2.6	13.36	0.4	13.36	13.34	2.2	1,540	0.14%
2022/08/24	1.1	13.22	0	0.00	13.24	1.1	1,542	0.07%
2022/08/23	4.1	13.26	0	0.00	13.27	4.1	1,537	0.26%
2022/08/22	6.1	13.46	0	0.00	13.41	6.1	1,539	0.39%
2022/08/19	2.1	13.57	0	0.00	13.57	2.1	1,533	0.13%
2022/08/18	0.2	13.55	0	0.00	13.54	0.2	1,560	0.02%
2022/08/17	1	13.58	2	13.58	13.60	-1	1,559	-0.06%
2022/08/16	2.2	13.62	0	0.00	13.60	2.2	1,574	0.14%
2022/08/15	3.5	13.63	1.5	13.59	13.61	2	1,580	0.13%
2022/08/12	2.3	13.53	0.2	13.54	13.55	2.2	1,573	0.14%
2022/08/11	4.8	13.42	0	0.00	13.48	4.8	1,581	0.30%
2022/08/10	4.3	13.28	1	13.21	13.20	3.3	1,590	0.20%
2022/08/09	2.9	13.27	1	13.26	13.31	1.9	1,590	0.12%
2022/08/08	0	0.00	4	13.29	13.28	-4	1,604	-0.25%
2022/08/05	1.5	13.19	3	13.30	13.31	-1.5	1,612	-0.09%
2022/08/04	0.6	12.94	4.1	12.96	13.00	-3.5	1,654	-0.21%
2022/08/03	0	0.00	2	12.90	12.91	-2	1,658	-0.12%
2022/08/02	1.4	12.96	2	12.88	12.90	-0.7	1,687	-0.04%
2022/08/01	0.1	13.06	0	0.00	13.07	0.1	1,692	0.01%
2022/07/29	2.2	13.10	1	13.10	13.07	1.2	1,709	0.07%
2022/07/28	3.3	12.99	0	12.99	12.96	3.3	1,705	0.19%
2022/07/26	0.1	12.86	0	0.00	12.86	0.1	1,712	0.01%
2022/07/25	5.3	12.99	0	0.00	13.02	5.3	1,710	0.31%
2022/07/22	0	0.00	1.1	13.10	13.08	-1.1	1,713	-0.06%
2022/07/21	1	12.88	2	13.00	13.05	-1	1,764	-0.06%
2022/07/20	3.9	12.88	3	12.95	12.85	0.9	1,775	0.05%
2022/07/19	1.9	12.75	0.3	12.76	12.75	1.6	1,817	0.09%
2022/07/18	1	12.74	7.3	12.73	12.75	-6.3	1,836	-0.35%
2022/07/15	2.5	12.75	0.7	12.82	12.80	1.9	1,834	0.10%
2022/07/14	1.8	12.66	2.1	12.68	12.71	-0.4	1,833	-0.02%
2022/07/13	0.1	12.66	0	0.00	12.67	0.1	1,849	0.01%
2022/07/12	0.9	12.34	0.1	12.40	12.32	0.9	1,883	0.05%
2022/07/11	4	12.89	0	0.00	12.65	4	1,900	0.21%
2022/07/08	2.2	12.82	1	12.78	12.79	1.2	1,915	0.06%
2022/07/07	0.2	12.40	2.5	12.54	12.70	-2.3	1,924	-0.12%
2022/07/06	0.9	12.53	0	0.00	12.36	0.9	1,960	0.05%
2022/07/05	3.4	12.71	5.3	12.53	12.64	-1.8	1,981	-0.09%
2022/07/04	4.2	12.51	0.9	12.54	12.53	3.3	1,991	0.17%
2022/07/01	5.5	12.75	4	12.85	12.60	1.5	2,047	0.08%
2022/06/30	3.6	12.99	0	0.00	12.95	3.6	2,027	0.18%
2022/06/29	0.3	13.34	2.1	13.37	13.31	-1.8	1,997	-0.09%
2022/06/28	2.6	13.50	1	13.48	13.45	1.6	1,989	0.08%
2022/06/27	3.7	13.59	0	0.00	13.59	3.7	2,017	0.18%
2022/06/24	0	13.33	0	0.00	13.32	0	2,022	0.00%
2022/06/23	2	13.30	0	0.00	13.27	2	2,052	0.10%
2022/06/22	0.1	13.55	0	0.00	13.51	0.1	2,027	0.00%
2022/06/21	0.3	13.78	4.2	13.75	13.82	-3.9	1,994	-0.20%
2022/06/20	7.8	13.67	2	13.65	13.56	5.8	2,009	0.29%
2022/06/17	2.2	13.64	1	13.67	13.68	1.2	2,012	0.06%
2022/06/16	0.1	13.98	3.1	14.05	13.87	-3	1,997	-0.15%
2022/06/15	3.8	13.98	0	0.00	13.97	3.8	2,002	0.19%
2022/06/14	1.3	13.92	6	13.95	13.97	-4.7	2,050	-0.23%
2022/06/13	2.6	13.99	0.6	14.01	14.00	2	2,064	0.10%
2022/06/10	3.6	14.38	0	0.00	14.34	3.6	2,111	0.17%
2022/06/09	12.1	14.47	1.4	14.46	14.45	10.7	2,137	0.50%
2022/06/08	1	14.53	3	14.55	14.53	-2	2,174	-0.09%
2022/06/07	3.2	14.46	2.6	14.40	14.39	0.6	2,202	0.03%
2022/06/06	4.6	14.47	2.1	14.46	14.51	2.5	2,231	0.11%
2022/06/02	1.6	14.45	1	14.45	14.42	0.6	2,381	0.02%
2022/06/01	5	14.51	0.6	14.58	14.50	4.4	2,543	0.17%
2022/05/31	1	14.37	2.5	14.43	14.53	-1.5	2,597	-0.06%
2022/05/30	0	0.00	0.9	14.42	14.44	-0.9	2,590	-0.03%
2022/05/27	0.1	14.16	1.8	14.15	14.16	-1.7	2,595	-0.07%
2022/05/26	6.5	13.98	5	13.99	13.96	1.5	2,623	0.06%
2022/05/25	2.2	13.98	4	14.02	14.04	-1.8	2,676	-0.07%
2022/05/24	0.8	14.05	0.7	14.07	13.95	0.1	2,803	0.00%
2022/05/23	1	14.15	1.8	14.18	14.12	-0.8	2,801	-0.03%
2022/05/20	3.2	14.12	0	0.00	14.14	3.2	2,856	0.11%
2022/05/19	1.3	13.97	2.3	13.98	14.03	-1	2,883	-0.04%
2022/05/18	1.1	14.28	1.1	14.23	14.26	0.1	2,890	0.00%
2022/05/17	0.1	14.12	2	14.01	14.10	-2	2,928	-0.07%
2022/05/16	3.8	14.06	2.6	14.05	13.99	1.2	2,960	0.04%
2022/05/13	1.2	13.92	1	13.91	13.93	0.2	2,991	0.01%
2022/05/12	14.1	13.92	3	13.91	13.75	11.1	3,080	0.36%
2022/05/11	2.4	14.10	0	0.00	14.10	2.4	3,078	0.08%
2022/05/10	4.6	13.89	31.5	13.93	14.13	-26.9	3,091	-0.87%
2022/05/09	4.5	14.21	2.3	14.17	14.10	2.2	3,087	0.07%
2022/05/06	5.4	14.29	4.1	14.31	14.35	1.3	3,093	0.04%
2022/05/05	5.2	14.57	13.5	14.57	14.58	-8.3	3,151	-0.26%
2022/05/04	0.1	14.41	0.3	14.41	14.42	-0.2	3,220	-0.01%
2022/05/03	2	14.45	2.6	14.39	14.38	-0.6	3,279	-0.02%
2022/04/29	1.7	14.51	0.2	14.50	14.49	1.5	3,328	0.05%
2022/04/28	0.7	14.36	2.7	14.28	14.36	-2	3,396	-0.06%
2022/04/27	16.1	14.14	8.2	14.13	14.15	7.9	3,424	0.23%
2022/04/26	6.8	14.45	2.2	14.45	14.43	4.7	3,421	0.14%
2022/04/25	12.2	14.47	5.6	14.42	14.42	6.6	3,453	0.19%
2022/04/22	5.3	14.68	1.5	14.72	14.74	3.8	3,504	0.11%
2022/04/21	5.4	14.78	0	0.00	14.79	5.4	3,567	0.15%
2022/04/20	8.3	14.71	1.6	14.70	14.73	6.7	3,638	0.18%
2022/04/19	6.9	14.76	2	14.76	14.71	4.9	3,669	0.13%
2022/04/18	11.2	14.66	1.9	14.66	14.66	9.3	3,730	0.25%
2022/04/15	15.4	14.79	1	14.77	14.78	14.4	3,729	0.39%
2022/04/14	8.5	14.98	1.8	15.03	14.95	6.7	3,792	0.18%
2022/04/13	4.3	14.97	5.2	14.94	15.03	-0.9	3,878	-0.02%
2022/04/12	11.3	14.82	2.3	14.84	14.82	9	3,999	0.23%
2022/04/11	16.2	14.96	0.7	14.88	14.87	15.5	4,225	0.37%
2022/04/08	4	15.02	5.5	15.04	15.07	-1.5	4,301	-0.04%
2022/04/07	21.3	15.08	6	15.10	14.99	15.3	4,324	0.35%
2022/04/06	9.6	15.19	5.2	15.12	15.22	4.4	4,294	0.10%
2022/04/01	2.8	15.33	1	15.31	15.35	1.8	4,295	0.04%
2022/03/31	4.5	15.46	0	0.00	15.44	4.5	4,325	0.10%
2022/03/30	0	0.00	2.1	15.49	15.49	-2.1	4,347	-0.05%
2022/03/29	2.2	15.37	2.2	15.35	15.35	0	4,354	0.00%
2022/03/28	7.5	15.25	0.2	15.39	15.36	7.4	4,358	0.17%
2022/03/25	3.3	15.48	2.1	15.45	15.41	1.2	4,340	0.03%
2022/03/24	2.2	15.39	0.2	15.40	15.44	2	4,417	0.05%
2022/03/23	1.3	15.45	7	15.46	15.46	-5.7	4,433	-0.13%
2022/03/22	11.9	15.35	12	15.35	15.37	-0.1	4,448	0.00%
2022/03/21	17.3	15.41	5.3	15.41	15.36	12	4,451	0.27%
2022/03/18	8	15.29	3.1	15.27	15.31	4.9	4,501	0.11%
2022/03/17	4.4	15.28	1.4	15.28	15.35	3	4,513	0.07%
2022/03/16	6.5	14.94	1.8	15.10	15.00	4.7	4,488	0.10%
2022/03/15	28	14.93	0.1	14.92	14.88	27.8	4,498	0.62%
2022/03/14	4.8	15.11	2.3	15.16	15.08	2.5	4,504	0.06%
2022/03/11	4.9	15.14	0.1	15.15	15.11	4.8	4,507	0.11%
2022/03/10	10	15.24	3.6	15.28	15.24	6.4	4,509	0.14%
2022/03/09	8.5	14.93	2.1	14.89	14.95	6.4	4,531	0.14%
2022/03/08	30	14.85	10.1	14.80	14.75	19.9	4,553	0.44%
2022/03/07	49.8	15.10	2	15.05	15.05	47.7	4,442	1.07%
2022/03/04	20.6	15.45	5	15.46	15.44	15.6	4,311	0.36%
2022/03/03	8.7	15.60	2.9	15.62	15.60	5.9	4,334	0.14%
2022/03/02	7.9	15.54	4.3	15.52	15.56	3.6	4,485	0.08%
2022/03/01	3.7	15.62	1.8	15.61	15.59	1.9	4,495	0.04%
2022/02/25	23.2	15.42	6.2	15.44	15.40	17	4,509	0.38%
2022/02/24	27.1	15.52	0.1	15.60	15.43	27	4,501	0.60%
2022/02/23	3	15.73	3.2	15.75	15.77	-0.2	4,404	-0.01%
2022/02/22	20.9	15.70	17.5	15.70	15.70	3.4	4,472	0.08%
2022/02/21	7.3	15.84	11.3	15.87	15.88	-4	4,442	-0.09%
2022/02/18	1.7	15.89	5.4	15.89	15.89	-3.7	4,471	-0.08%
2022/02/17	2.2	15.95	1	15.93	15.93	1.2	4,507	0.03%
2022/02/16	3.8	15.91	1.8	15.89	15.90	2	4,526	0.04%
2022/02/15	16.9	15.79	10	15.73	15.73	6.9	4,537	0.15%
2022/02/14	18.7	15.77	0	15.78	15.78	18.7	4,538	0.41%
2022/02/11	6.9	16.03	0	0.00	16.05	6.9	4,494	0.15%
2022/02/10	11.5	16.05	6.3	16.06	16.11	5.2	4,549	0.12%
2022/02/09	5.5	15.96	1.5	16.01	16.03	4	4,586	0.09%
2022/02/08	16.9	15.91	0	0.00	15.92	16.9	4,616	0.37%
2022/02/07	17	15.85	1.8	15.83	15.84	15.3	4,652	0.33%
2022/01/26	12.2	15.82	9.9	15.87	15.81	2.3	4,599	0.05%
2022/01/25	17.4	15.95	3.4	15.95	15.93	14	4,591	0.31%
2022/01/24	7.3	16.00	7.9	15.97	16.12	-0.6	4,581	-0.01%
2022/01/21	10.6	16.06	9.1	16.07	16.04	1.5	4,583	0.03%
2022/01/20	10.4	16.26	2.6	16.27	16.30	7.8	4,578	0.17%
2022/01/19	7.1	16.27	1.6	16.28	16.26	5.5	4,619	0.12%
2022/01/18	4.7	16.50	7.4	16.51	16.43	-2.7	4,664	-0.06%
2022/01/17	7.4	16.53	19.4	16.50	16.55	-12	4,789	-0.25%
2022/01/14	12.5	16.35	2	16.37	16.38	10.5	4,882	0.22%
2022/01/13	7.3	16.36	2.1	16.36	16.39	5.2	5,010	0.10%
2022/01/12	1.1	16.24	7.3	16.24	16.26	-6.2	5,464	-0.11%
2022/01/11	4.8	16.13	2.6	16.15	16.20	2.2	5,629	0.04%
2022/01/10	11.2	16.19	5.9	16.18	16.18	5.3	5,734	0.09%
2022/01/07	16.4	16.21	10	16.23	16.18	6.4	5,766	0.11%
2022/01/06	16.3	16.26	10.2	16.26	16.28	6.1	5,750	0.11%
2022/01/05	31.3	16.42	27.8	16.42	16.40	3.5	5,733	0.06%
2022/01/04	3.4	16.14	29.4	16.28	16.34	-26	5,708	-0.46%
2022/01/03	4.5	16.16	11.4	16.21	16.12	-6.8	5,535	-0.12%
2021/12/30	11.2	16.16	0.8	16.18	16.16	10.4	5,468	0.19%
2021/12/29	38.9	16.15	3.4	16.15	16.18	35.5	5,563	0.64%
2021/12/28	7.5	16.06	4	16.07	16.10	3.5	5,648	0.06%
2021/12/27	7	16.00	5.8	16.00	16.00	1.2	5,810	0.02%
2021/12/24	11.2	15.98	5.4	15.97	15.96	5.8	5,896	0.10%
2021/12/23	4.2	15.95	3	15.95	15.94	1.2	5,896	0.02%
2021/12/22	5.1	15.90	0	0.00	15.91	5.1	6,061	0.08%
2021/12/21	5.8	15.89	3.1	15.87	15.89	2.7	6,098	0.04%
2021/12/20	20.4	15.83	2.6	15.84	15.79	17.8	6,102	0.29%
2021/12/17	5.7	15.89	1.7	15.89	15.91	4	6,031	0.07%
2021/12/16	4.6	15.89	3.8	15.93	15.93	0.7	6,023	0.01%
2021/12/15	9.9	15.83	1.6	15.81	15.82	8.3	6,112	0.14%
2021/12/14	3.8	15.79	5.6	15.80	15.79	-1.8	6,108	-0.03%
2021/12/13	4.5	15.91	2.1	15.93	15.87	2.4	6,046	0.04%
2021/12/10	8.2	15.89	2.9	15.90	15.90	5.3	6,029	0.09%
2021/12/09	9.1	15.91	29	15.89	15.91	-19.9	6,015	-0.33%
2021/12/08	0.8	15.99	8.1	16.01	15.94	-7.3	5,996	-0.12%
2021/12/07	4.7	15.84	6.4	15.92	15.93	-1.7	5,963	-0.03%
2021/12/06	7.2	15.89	8	15.91	15.89	-0.9	5,948	-0.01%
2021/12/03	1	15.88	15.4	15.90	15.92	-14.4	5,981	-0.24%
2021/12/02	6.6	15.87	4.6	15.89	15.86	2	5,977	0.03%
2021/12/01	7.3	15.73	13	15.78	15.81	-5.7	6,050	-0.09%
2021/11/30	40.6	15.71	1.1	15.70	15.60	39.6	6,234	0.63%
2021/11/29	21.2	15.53	6.5	15.54	15.56	14.8	6,277	0.24%
2021/11/26	30.7	15.59	4.5	15.59	15.55	26.2	6,258	0.42%
2021/11/25	4.2	15.77	2.2	15.73	15.74	2.1	6,133	0.03%
2021/11/24	13.6	15.74	4.2	15.72	15.75	9.4	6,160	0.15%
2021/11/23	23.9	15.82	4.2	15.80	15.78	19.6	6,138	0.32%
2021/11/22	13.2	15.92	7	15.93	15.91	6.2	6,109	0.10%
2021/11/19	11.9	15.93	6.7	15.92	15.90	5.2	6,100	0.09%
2021/11/18	5.1	15.83	4.1	15.83	15.84	1	6,033	0.02%
2021/11/17	2.7	15.81	2.9	15.80	15.81	-0.2	6,008	0.00%
2021/11/16	9.3	15.76	8	15.77	15.75	1.3	6,011	0.02%
2021/11/15	8.2	15.74	4.1	15.74	15.72	4.1	6,046	0.07%
2021/11/12	4.4	15.65	2.2	15.69	15.64	2.2	6,004	0.04%
2021/11/11	6.5	15.60	6.5	15.57	15.61	0	5,979	0.00%
2021/11/10	12.4	15.71	6.1	15.69	15.67	6.2	5,961	0.10%
2021/11/09	13.7	15.71	13	15.73	15.71	0.7	5,945	0.01%
2021/11/08	13.7	15.54	0.7	15.50	15.56	13	5,847	0.22%
2021/11/05	13.5	15.38	9	15.41	15.42	4.5	5,821	0.08%
2021/11/04	16.2	15.34	3.1	15.35	15.32	13.1	5,790	0.23%
2021/11/03	11.5	15.33	1.5	15.33	15.35	10	5,767	0.17%
2021/11/02	11.5	15.31	53.5	15.37	15.28	-42.1	5,780	-0.73%
2021/11/01	14.3	15.30	6.1	15.32	15.31	8.2	5,799	0.14%
2021/10/29	10.9	15.28	0	0.00	15.29	10.9	5,872	0.19%
2021/10/28	15.9	15.32	3	15.32	15.33	12.9	5,894	0.22%
2021/10/27	9.5	15.29	11.2	15.31	15.38	-1.6	5,887	-0.03%
2021/10/26	16.8	15.27	2.2	15.27	15.29	14.6	5,962	0.25%
2021/10/25	74.4	15.10	1.6	15.15	15.19	72.8	5,888	1.24%
2021/10/22	34.2	15.16	0	0.00	15.18	34.2	5,806	0.59%
2021/10/21	47.3	15.21	0	0.00	15.19	47.3	5,618	0.84%
2021/10/20	112.5	15.23	0.1	15.26	15.22	112.4	5,436	2.07%	大買/鉅額交易
2021/10/19	30	15.50	5.9	15.50	15.47	24.1	4,923	0.49%
2021/10/18	9.6	15.89	5.5	15.89	15.90	4.1	4,753	0.09%
2021/10/15	7.9	15.79	0.4	15.81	15.80	7.5	4,652	0.16%
2021/10/14	7.1	15.71	0	0.00	15.70	7.1	4,625	0.15%
2021/10/13	5.3	15.72	0	0.00	15.73	5.3	4,582	0.12%
2021/10/12	17.3	15.76	2	15.78	15.79	15.3	4,532	0.34%
2021/10/08	9.2	15.89	0.3	15.91	15.88	8.9	4,488	0.20%
2021/10/07	7.4	15.91	3	15.90	15.91	4.4	4,413	0.10%
2021/10/06	24.9	15.72	0	15.73	15.72	24.9	4,475	0.56%
2021/10/05	15.3	15.56	9	15.52	15.70	6.3	4,367	0.14%
2021/10/04	26.8	15.56	16.5	15.61	15.56	10.3	4,286	0.24%
2021/10/01	42.1	15.54	12	15.50	15.52	30.1	4,106	0.73%
2021/09/30	9.5	15.68	6	15.68	15.77	3.5	3,990	0.09%
2021/09/29	56.2	15.71	7	15.73	15.66	49.2	3,981	1.24%
2021/09/28	11.5	16.02	0	0.00	16.02	11.5	3,839	0.30%
2021/09/27	5.3	16.17	8	16.18	16.14	-2.7	3,810	-0.07%
2021/09/24	8.6	16.07	1.8	16.08	16.09	6.8	3,818	0.18%
2021/09/23	6.4	15.94	3	15.95	15.95	3.4	3,850	0.09%
2021/09/22	20	15.84	4	15.83	15.85	16	3,851	0.41%
2021/09/17	7.4	16.14	3	16.16	16.16	4.4	3,743	0.12%
2021/09/16	14.5	16.18	5.4	16.16	16.17	9.1	3,763	0.24%
2021/09/15	9.5	16.27	0	0.00	16.22	9.5	3,762	0.25%
2021/09/14	1	16.30	0	0.00	16.29	1	3,802	0.03%
2021/09/13	7.1	16.33	0.1	16.36	16.31	7	3,811	0.18%
2021/09/10	2.3	16.36	0	0.00	16.38	2.3	3,884	0.06%
2021/09/09	5	16.09	1	16.17	16.17	4	3,879	0.10%
2021/09/08	11	16.09	0	0.00	16.06	11	3,898	0.28%
2021/09/07	11.9	16.35	3	16.36	16.32	8.9	3,872	0.23%
2021/09/06	10	16.44	8	16.46	16.44	2	3,849	0.05%
2021/09/03	5.1	16.32	31.2	16.27	16.37	-26.1	3,751	-0.70%
2021/09/02	19.1	16.08	1.2	16.13	15.91	17.9	3,543	0.50%
2021/09/01	5.2	16.01	0.5	16.01	16.02	4.7	3,532	0.13%
2021/08/31	1.3	15.71	0	15.83	15.93	1.3	3,481	0.04%
2021/08/30	0.3	15.83	5.1	15.84	15.88	-4.9	3,487	-0.14%
2021/08/27	2.1	15.70	2	15.70	15.70	0.1	3,458	0.00%
2021/08/26	6.2	15.56	0.4	15.53	15.55	5.8	3,480	0.17%
2021/08/25	0.7	15.46	0.1	15.45	15.46	0.6	3,490	0.02%
2021/08/24	4.9	15.29	0	0.00	15.27	4.9	3,515	0.14%
2021/08/23	2.6	15.24	0	0.00	15.30	2.6	3,606	0.07%
2021/08/20	11.5	14.95	0	0.00	14.95	11.5	3,661	0.31%
2021/08/19	10.7	15.10	0	0.00	15.05	10.7	3,657	0.29%
2021/08/18	4	15.18	2	15.08	15.43	2	3,615	0.05%
2021/08/17	4.6	15.33	0	0.00	15.21	4.6	3,697	0.13%
2021/08/16	3.3	15.39	1.4	15.38	15.38	1.9	3,740	0.05%
2021/08/13	7.1	15.56	3.5	15.55	15.48	3.6	3,760	0.10%
2021/08/12	0.3	15.76	0.3	15.80	15.73	0	3,780	0.00%
2021/08/11	9.1	15.75	0	0.00	15.75	9.1	3,843	0.24%
2021/08/10	8.7	15.90	0.1	16.04	15.83	8.6	3,940	0.22%
2021/08/09	10.5	15.99	6.3	16.02	15.98	4.2	4,167	0.10%
2021/08/06	4	16.09	0.5	16.19	16.05	3.5	4,327	0.08%
2021/08/05	7.6	16.17	2	16.20	16.21	5.6	4,709	0.12%
2021/08/04	1.6	16.06	3.4	15.98	16.11	-1.8	5,025	-0.04%
2021/08/03	5.2	15.76	3	15.73	15.82	2.2	5,297	0.04%
2021/08/02	8.4	15.60	10.8	15.62	15.65	-2.4	5,317	-0.05%
2021/07/30	1.1	15.50	18.4	15.49	15.47	-17.3	5,355	-0.32%
2021/07/29	1	15.18	3.3	15.23	15.31	-2.3	5,415	-0.04%
2021/07/28	9.9	15.06	0.1	15.14	15.12	9.8	5,611	0.17%
2021/07/27	3.4	15.28	1	15.40	15.26	2.4	5,883	0.04%
2021/07/26	3.2	15.35	2.2	15.38	15.34	1	6,078	0.02%
2021/07/23	5	15.35	0.5	15.36	15.34	4.5	6,162	0.07%
2021/07/22	1.1	15.30	0	0.00	15.29	1.1	6,240	0.02%
2021/07/21	11	15.13	0	0.00	15.11	11	6,314	0.17%
2021/07/20	12.6	15.22	0.2	15.27	15.18	12.4	6,346	0.20%
2021/07/19	9.6	15.33	3	15.31	15.33	6.6	6,366	0.10%
2021/07/16	16.3	15.46	2	15.45	15.47	14.3	6,560	0.22%
2021/07/15	5.1	15.54	22.1	15.56	15.61	-17.1	6,764	-0.25%
2021/07/14	7.3	15.45	0.3	15.44	15.44	7	6,768	0.10%
2021/07/13	9.4	15.52	45.3	15.45	15.44	-35.9	6,852	-0.52%
2021/07/12	5.3	15.33	57.1	15.32	15.31	-51.7	6,798	-0.76%
2021/07/09	33.6	15.20	6	15.21	15.22	27.6	6,820	0.40%
2021/07/08	2.3	15.33	1	15.41	15.29	1.3	7,009	0.02%
2021/07/07	5.2	15.29	1.6	15.33	15.30	3.5	7,169	0.05%
2021/07/06	7.6	15.37	5	15.40	15.32	2.6	7,253	0.04%
2021/07/05	6.2	15.31	4.4	15.33	15.38	1.8	7,369	0.02%
2021/07/02	0.1	15.23	1	15.21	15.22	-0.9	7,418	-0.01%
2021/07/01	71.8	15.25	0	0.00	15.20	71.8	7,479	0.96%
2021/06/30	23.7	15.29	2	15.31	15.30	21.7	7,576	0.29%
2021/06/29	2.9	15.28	2.1	15.30	15.30	0.8	7,660	0.01%
2021/06/28	14.1	15.31	1	15.30	15.32	13.1	8,007	0.16%
2021/06/25	3.1	15.38	1	15.41	15.33	2.1	8,104	0.03%
2021/06/24	2	15.34	5	15.36	15.33	-3	8,182	-0.04%
2021/06/23	0	0.00	2.5	15.27	15.33	-2.5	8,290	-0.03%
2021/06/22	1.3	15.15	0	0.00	15.08	1.3	8,364	0.02%
2021/06/21	11.9	15.14	1	15.18	15.08	10.9	8,477	0.13%
2021/06/18	2	15.37	0	0.00	15.34	2	8,514	0.02%
2021/06/17	2	15.16	1	15.30	15.36	1	8,628	0.01%
2021/06/16	15.2	15.25	2	15.23	15.23	13.2	8,736	0.15%
2021/06/15	4.6	15.36	0.1	15.36	15.36	4.5	8,843	0.05%
2021/06/11	1.2	15.34	0	0.00	15.29	1.2	8,968	0.01%
2021/06/10	6.6	15.20	5	15.19	15.24	1.6	9,098	0.02%
2021/06/09	4.1	15.24	0	0.00	15.20	4.1	9,243	0.04%
2021/06/08	2.1	15.40	1.1	15.39	15.38	1.1	9,340	0.01%
2021/06/07	7.4	15.37	0	0.00	15.33	7.4	9,501	0.08%
2021/06/04	1.5	15.42	1.2	15.40	15.38	0.2	9,643	0.00%
2021/06/03	3.7	15.48	1	15.51	15.50	2.7	9,806	0.03%
2021/06/02	3.6	15.38	0	0.00	15.37	3.6	9,950	0.04%
2021/06/01	0.4	15.52	0	0.00	15.50	0.4	10,094	0.00%
2021/05/31	4.5	15.37	2.4	15.30	15.44	2.1	10,252	0.02%
2021/05/28	3	15.07	0.2	15.15	15.14	2.8	10,333	0.03%
2021/05/27	4.5	14.87	0	0.00	14.90	4.5	10,470	0.04%
2021/05/26	4.5	15.03	0	0.00	14.99	4.5	10,641	0.04%
2021/05/25	2	14.94	0	0.00	15.02	2	10,830	0.02%
2021/05/24	3.2	14.60	0	0.00	14.66	3.2	10,930	0.03%
2021/05/21	0	14.55	1	14.72	14.54	-1	11,110	-0.01%
2021/05/20	11.7	14.45	0	0.00	14.41	11.7	11,328	0.10%
2021/05/19	13	14.59	0	0.00	14.60	13	11,530	0.11%
2021/05/18	4.1	14.39	0.1	14.40	14.55	4	11,737	0.03%
2021/05/17	2.3	13.97	0	0.00	13.74	2.3	11,829	0.02%
2021/05/14	4.7	14.32	0.2	14.35	14.27	4.5	11,685	0.04%
2021/05/13	12.1	14.19	2	14.25	14.16	10.1	11,650	0.09%
2021/05/12	6.4	14.86	4.1	14.69	14.69	2.3	11,144	0.02%
2021/05/11	22.7	15.22	0	0.00	15.16	22.7	10,628	0.21%
2021/05/10	18.4	15.76	0	0.00	15.68	18.4	10,091	0.18%
2021/05/07	2.2	15.70	1.2	15.67	15.84	1	10,209	0.01%
2021/05/06	11.5	15.46	0	0.00	15.40	11.5	10,350	0.11%
2021/05/05	12.7	15.57	0	0.00	15.50	12.7	10,213	0.12%
2021/05/04	9.4	15.65	1.2	15.68	15.66	8.2	10,055	0.08%
2021/05/03	15.7	16.35	0	0.00	16.11	15.7	9,448	0.17%
2021/04/29	1.1	16.71	0	0.00	16.55	1.1	9,264	0.01%
2021/04/28	6	16.64	0	0.00	16.68	6	9,367	0.06%
2021/04/27	5.1	16.62	0	0.00	16.65	5.1	9,531	0.05%
2021/04/26	0.1	16.36	0	0.00	16.54	0.1	9,661	0.00%
2021/04/23	0	15.98	0.1	15.96	16.00	-0.1	9,785	0.00%
2021/04/22	7.8	16.15	4	16.05	15.90	3.8	10,096	0.04%
2021/04/21	3.1	15.97	0	0.00	15.97	3.1	9,779	0.03%
2021/04/20	4.6	15.91	0	0.00	15.95	4.6	9,369	0.05%
2021/04/19	9.4	15.87	0	0.00	15.91	9.4	9,705	0.10%
2021/04/16	10.2	15.64	0	0.00	15.69	10.2	9,916	0.10%
2021/04/15	4	15.50	0	0.00	15.56	4	10,362	0.04%
2021/04/14	4.1	15.64	0	0.00	15.49	4.1	11,025	0.04%
2021/04/13	6.1	15.75	0	0.00	15.59	6.1	10,389	0.06%
2021/04/12	3.1	15.68	0	0.00	15.66	3.1	10,120	0.03%