永豐金 (2890)-玉山-數位券商分點個股進出

台股 » 個股 » 永豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐金

(2890)

可現股當沖

股價
23.15
漲跌
▲0.25
漲幅
+1.09%
成交量
54,114張
產業
上市金融類股
1386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

永豐金 (2890)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
2024/05/17	4.6	22.79	14.6	23.07	23.15	-10	18,795	-0.05%
2024/05/16	3	22.80	6	22.93	22.90	-3	18,164	-0.02%
2024/05/15	8.4	22.67	8.1	22.88	22.55	0.2	18,109	0.00%
2024/05/14	17.1	22.56	0	0.00	22.45	17.1	18,022	0.09%
2024/05/13	1	22.90	3.3	23.06	23.05	-2.3	17,947	-0.01%
2024/05/10	0.3	22.60	6.1	22.80	22.95	-5.8	17,890	-0.03%
2024/05/09	17.2	22.44	4.1	22.52	22.35	13.1	17,744	0.07%
2024/05/08	3.3	22.62	5.4	22.74	22.70	-2.1	17,604	-0.01%
2024/05/07	4.5	22.65	4.2	22.78	22.75	0.3	17,616	0.00%
2024/05/06	7.8	22.30	98.5	22.43	22.75	-90.7	17,443	-0.52%
2024/05/03	19.1	22.11	1.2	22.08	22.05	17.9	17,159	0.10%
2024/05/02	32.6	22.07	4.1	22.13	22.15	28.5	17,079	0.17%
2024/04/30	0	22.05	6.9	22.05	21.95	-6.9	16,847	-0.04%
2024/04/29	2.1	21.99	5.7	21.91	21.95	-3.6	16,702	-0.02%
2024/04/26	1.6	21.38	0.9	21.55	21.30	0.7	16,361	0.00%
2024/04/25	4.8	21.33	0	0.00	21.35	4.8	16,421	0.03%
2024/04/24	14.7	21.47	0.1	21.65	21.45	14.6	16,381	0.09%
2024/04/23	35.8	21.83	2	21.90	21.80	33.8	16,347	0.21%
2024/04/22	21.9	21.38	17.6	21.65	21.70	4.3	16,549	0.03%
2024/04/19	11	21.25	3.9	21.41	21.20	7.1	16,406	0.04%
2024/04/18	4	21.54	5.1	21.76	21.65	-1.1	16,078	-0.01%
2024/04/17	0.6	21.51	35.9	21.60	21.55	-35.3	15,985	-0.22%
2024/04/16	6.6	21.44	2	21.39	21.25	4.7	15,832	0.03%
2024/04/15	5.3	21.83	12.8	21.82	21.80	-7.5	15,644	-0.05%
2024/04/12	23.9	21.91	21	21.99	21.85	2.9	15,630	0.02%
2024/04/11	3	21.90	12.2	22.04	21.95	-9.2	15,508	-0.06%
2024/04/10	5.1	21.79	33.6	22.01	21.70	-28.5	15,388	-0.19%
2024/04/09	2	21.40	7.2	21.51	21.50	-5.2	15,317	-0.03%
2024/04/08	0.5	21.42	25.8	21.64	21.35	-25.3	15,433	-0.16%
2024/04/03	7.8	21.10	1.2	21.30	21.00	6.5	15,282	0.04%
2024/04/02	8	21.45	30.3	21.30	21.35	-22.3	15,241	-0.15%
2024/04/01	3.3	21.53	2	21.55	21.50	1.3	15,310	0.01%
2024/03/29	1	21.50	0.1	21.60	21.65	0.9	15,260	0.01%
2024/03/28	2.9	21.50	10.2	21.50	21.50	-7.3	15,123	-0.05%
2024/03/27	11.6	21.50	2	21.60	21.50	9.6	15,300	0.06%
2024/03/26	6.5	21.38	9.5	21.65	21.65	-3	15,607	-0.02%
2024/03/25	5.5	21.19	5.7	21.22	21.15	-0.1	15,528	0.00%
2024/03/22	10.2	21.17	8.3	21.27	21.15	1.9	15,941	0.01%
2024/03/21	0.1	21.08	13	21.13	21.15	-12.9	16,166	-0.08%
2024/03/20	5.1	20.79	2.1	20.78	20.65	3	16,489	0.02%
2024/03/19	3.2	20.74	0	0.00	20.80	3.2	16,585	0.02%
2024/03/18	21.2	21.20	1.1	21.04	20.95	20.1	16,612	0.12%
2024/03/15	0.9	21.02	21.2	21.20	21.35	-20.3	16,667	-0.12%
2024/03/14	12	20.98	14.2	20.92	21.05	-2.2	16,361	-0.01%
2024/03/13	6	20.66	8.3	20.56	20.70	-2.3	16,142	-0.01%
2024/03/12	6.6	20.22	4.2	20.27	20.30	2.4	16,023	0.02%
2024/03/11	8.4	20.34	1.1	20.35	20.25	7.3	16,155	0.05%
2024/03/08	3.4	20.18	13.2	20.14	20.30	-9.8	16,127	-0.06%
2024/03/07	1.7	19.99	2.2	20.01	20.10	-0.5	16,087	0.00%
2024/03/06	4.2	20.08	4.8	20.10	20.05	-0.6	16,043	0.00%
2024/03/05	3.1	20.01	4	20.03	20.00	-0.9	16,572	-0.01%
2024/03/04	3.2	19.95	3.4	19.91	20.00	-0.2	16,661	0.00%
2024/03/01	2.3	19.95	3	20.00	19.95	-0.7	16,841	0.00%
2024/02/29	0.3	19.90	20.1	19.93	20.10	-19.9	16,944	-0.12%
2024/02/27	1.6	19.83	7.2	19.87	19.85	-5.7	16,705	-0.03%
2024/02/26	3	19.94	1.6	19.83	19.80	1.4	16,629	0.01%
2024/02/23	4.3	19.87	3.1	19.95	19.85	1.2	16,622	0.01%
2024/02/22	1.5	19.88	6	19.80	19.95	-4.5	16,800	-0.03%
2024/02/21	11.2	19.80	9.8	19.81	19.90	1.4	16,754	0.01%
2024/02/20	15.1	19.81	5.1	19.84	19.90	10	16,674	0.06%
2024/02/19	0.1	19.71	9.1	19.74	19.85	-9	16,713	-0.05%
2024/02/16	6.1	19.47	13.9	19.48	19.60	-7.9	16,791	-0.05%
2024/02/15	1.4	19.36	5.8	19.43	19.40	-4.3	16,844	-0.03%
2024/02/05	7.3	19.17	3	19.20	19.10	4.3	16,712	0.03%
2024/02/02	4	19.21	4	19.16	19.35	0	16,645	0.00%
2024/02/01	1.2	19.24	6.9	19.16	19.25	-5.6	16,624	-0.03%
2024/01/31	0.9	19.13	4.3	19.16	19.20	-3.4	16,537	-0.02%
2024/01/30	3.1	19.20	1	19.10	19.05	2.1	16,479	0.01%
2024/01/29	3.5	19.24	0	19.25	19.25	3.5	16,591	0.02%
2024/01/26	0	19.12	0	0.00	19.15	0	16,612	0.00%
2024/01/25	14.6	18.98	3.1	18.97	18.95	11.5	16,651	0.07%
2024/01/24	2	19.00	1.9	18.97	18.90	0.2	16,709	0.00%
2024/01/23	4.8	18.92	0.5	19.00	18.90	4.4	16,832	0.03%
2024/01/22	5.8	18.99	1.2	18.97	18.95	4.6	16,958	0.03%
2024/01/19	6	18.83	0.7	18.98	18.95	5.3	16,955	0.03%
2024/01/18	2.9	18.70	0.3	18.75	18.85	2.6	16,929	0.02%
2024/01/17	15.1	18.64	1.7	18.70	18.60	13.3	16,856	0.08%
2024/01/16	12.9	18.88	2	18.91	18.80	10.9	16,532	0.07%
2024/01/15	17.7	19.16	3.2	19.19	19.10	14.6	16,315	0.09%
2024/01/12	11.6	19.14	1	19.15	19.15	10.6	16,653	0.06%
2024/01/11	2	19.30	0	0.00	19.35	2	16,778	0.01%
2024/01/10	7.2	19.36	5	19.30	19.30	2.2	16,938	0.01%
2024/01/09	1.3	19.37	1.1	19.40	19.40	0.1	17,031	0.00%
2024/01/08	2.1	19.65	11.2	19.75	19.40	-9.1	17,032	-0.05%
2024/01/05	1.2	19.52	1.5	19.48	19.50	-0.3	17,022	0.00%
2024/01/04	0.1	19.35	1	19.40	19.40	-0.9	17,284	-0.01%
2024/01/03	14.1	19.31	4.1	19.39	19.30	10	17,854	0.06%
2024/01/02	37.5	19.54	0	0.00	19.35	37.5	17,799	0.21%
2023/12/29	2.1	19.80	2	19.83	19.70	0.1	17,637	0.00%
2023/12/28	3	19.71	0.4	19.80	19.70	2.6	17,714	0.01%
2023/12/27	12.1	19.44	14.2	19.58	19.80	-2.1	17,622	-0.01%
2023/12/26	2	19.58	1.4	19.54	19.40	0.6	17,512	0.00%
2023/12/25	3.2	19.43	1	19.30	19.45	2.2	17,495	0.01%
2023/12/22	5	19.34	23.1	19.45	19.30	-18.1	17,565	-0.10%
2023/12/21	2.5	19.32	0	0.00	19.30	2.5	17,308	0.01%
2023/12/20	1.9	19.54	0	19.55	19.45	1.9	16,876	0.01%
2023/12/19	1.6	19.44	3.1	19.50	19.50	-1.5	16,373	-0.01%
2023/12/18	10.5	19.85	5.6	19.91	19.75	4.9	16,135	0.03%
2023/12/15	3.9	19.96	7.1	19.99	20.00	-3.2	15,757	-0.02%
2023/12/14	1.1	19.76	14.1	19.99	20.00	-13	15,282	-0.08%
2023/12/13	35.6	19.68	2	19.68	19.80	33.5	15,093	0.22%
2023/12/12	1	19.70	38.9	19.71	19.75	-37.9	15,403	-0.25%
2023/12/11	2.3	19.36	10.5	19.44	19.55	-8.2	15,380	-0.05%
2023/12/08	0	0.00	2	19.25	19.25	-2	15,346	-0.01%
2023/12/07	0.2	19.10	0.1	19.15	19.05	0.1	15,380	0.00%
2023/12/06	1.1	19.30	13.3	19.26	19.35	-12.2	15,410	-0.08%
2023/12/05	1.1	19.10	6.3	19.07	19.15	-5.2	15,225	-0.03%
2023/12/04	2.1	19.00	29.1	19.08	19.10	-27	15,172	-0.18%
2023/12/01	1.6	18.89	3	18.95	18.95	-1.4	15,165	-0.01%
2023/11/30	1.1	18.95	10.5	19.05	18.90	-9.4	15,105	-0.06%
2023/11/29	6.2	18.89	0.5	18.90	18.80	5.8	14,500	0.04%
2023/11/28	17	18.87	24	19.06	18.85	-7	14,362	-0.05%
2023/11/27	2	18.95	5.1	18.99	18.80	-3.2	14,532	-0.02%
2023/11/24	1	18.85	0.1	18.90	18.85	0.9	14,437	0.01%
2023/11/23	3.5	18.86	2.1	18.90	18.85	1.4	14,387	0.01%
2023/11/22	2	18.95	3.3	18.91	18.85	-1.3	14,315	-0.01%
2023/11/21	2.1	18.97	10.7	18.94	18.95	-8.6	14,288	-0.06%
2023/11/20	2.1	18.84	4.8	18.78	18.75	-2.7	14,077	-0.02%
2023/11/17	0	0.00	4.3	18.89	18.85	-4.3	14,087	-0.03%
2023/11/16	1.1	18.70	17.2	18.79	18.90	-16.1	14,042	-0.11%
2023/11/15	0.9	18.71	15.9	18.78	18.70	-15.1	13,952	-0.11%
2023/11/14	0.2	18.55	6.3	18.66	18.65	-6.1	13,867	-0.04%
2023/11/13	0.3	18.37	1.1	18.45	18.50	-0.8	13,856	-0.01%
2023/11/10	0.9	18.45	2	18.45	18.45	-1.2	14,109	-0.01%
2023/11/09	0	18.35	1.5	18.38	18.45	-1.5	14,229	-0.01%
2023/11/08	0.2	18.34	3	18.38	18.40	-2.9	14,543	-0.02%
2023/11/07	1	18.35	1	18.30	18.35	0	14,571	0.00%
2023/11/06	3.5	18.49	16	18.49	18.45	-12.5	14,681	-0.09%
2023/11/03	3.1	18.33	3.2	18.34	18.40	-0.1	15,058	0.00%
2023/11/02	0	18.10	1.3	18.19	18.15	-1.3	15,598	-0.01%
2023/11/01	2.1	17.83	3.6	18.00	18.00	-1.6	16,002	-0.01%
2023/10/31	10	17.81	10.3	17.70	17.85	-0.3	16,308	0.00%
2023/10/30	3.1	17.72	0	0.00	17.70	3.1	16,608	0.02%
2023/10/27	2	18.00	2.2	18.00	17.95	-0.2	16,663	0.00%
2023/10/26	2.1	17.87	21.4	17.85	17.85	-19.4	16,943	-0.11%
2023/10/25	13	18.13	0.1	18.15	18.05	12.9	16,987	0.08%
2023/10/24	0.4	18.12	5.7	18.06	18.15	-5.3	17,158	-0.03%
2023/10/23	3.7	18.15	8	18.16	18.15	-4.3	17,342	-0.02%
2023/10/20	8.3	18.09	3.9	18.21	18.20	4.4	17,283	0.03%
2023/10/19	30.1	18.31	33.4	18.48	18.40	-3.4	17,275	-0.02%
2023/10/18	10.2	18.45	16.2	18.49	18.50	-6	17,554	-0.03%
2023/10/17	0.1	18.40	34.4	18.53	18.60	-34.3	17,701	-0.19%
2023/10/16	1.4	18.40	1.1	18.45	18.40	0.3	17,897	0.00%
2023/10/13	2	18.33	8.1	18.40	18.50	-6.1	18,312	-0.03%
2023/10/12	1.1	18.38	50.4	18.39	18.45	-49.3	18,402	-0.27%
2023/10/11	4.7	18.15	51.2	18.08	18.25	-46.5	18,262	-0.25%
2023/10/06	0	0.00	20.3	17.63	17.70	-20.3	17,744	-0.11%
2023/10/05	1.9	17.33	1.8	17.35	17.35	0.1	17,631	0.00%
2023/10/04	4.7	17.17	0	0.00	17.15	4.7	17,702	0.03%
2023/10/03	1.6	17.31	0	0.00	17.30	1.6	17,607	0.01%
2023/10/02	1	17.35	1	17.40	17.35	0	17,813	0.00%
2023/09/28	3.5	17.39	1	17.45	17.40	2.5	18,096	0.01%
2023/09/27	0.1	17.30	10	17.37	17.40	-9.9	18,225	-0.05%
2023/09/26	8.8	17.31	2.1	17.35	17.35	6.8	18,519	0.04%
2023/09/25	7.9	17.44	5.4	17.37	17.45	2.5	18,508	0.01%
2023/09/22	8.2	17.31	7.9	17.34	17.30	0.3	18,769	0.00%
2023/09/21	13.7	17.32	0.4	17.48	17.25	13.4	18,910	0.07%
2023/09/20	3.5	17.64	4.6	17.65	17.60	-1.1	18,746	-0.01%
2023/09/19	7	17.60	1.1	17.65	17.60	5.9	18,864	0.03%
2023/09/18	1.5	17.52	1	17.50	17.55	0.5	19,123	0.00%
2023/09/15	3.6	17.55	3.8	17.52	17.65	-0.2	19,275	0.00%
2023/09/14	1	17.60	5.7	17.61	17.70	-4.7	19,064	-0.02%
2023/09/13	3	17.44	1.2	17.51	17.50	1.8	19,014	0.01%
2023/09/12	2.3	17.40	4	17.41	17.50	-1.7	19,374	-0.01%
2023/09/11	4.5	17.22	1.1	17.25	17.45	3.4	19,403	0.02%
2023/09/08	0.1	17.25	9.5	17.24	17.35	-9.4	19,433	-0.05%
2023/09/07	2.6	17.20	3.1	17.20	17.25	-0.5	19,619	0.00%
2023/09/06	7.4	17.18	4.3	17.22	17.15	3.1	19,640	0.02%
2023/09/05	9.7	17.32	10	17.34	17.35	-0.4	19,647	0.00%
2023/09/04	6.5	17.29	22.1	17.30	17.40	-15.6	19,701	-0.08%
2023/09/01	3	17.27	3	17.30	17.25	0	19,822	0.00%
2023/08/31	9	17.17	0.1	17.30	17.10	8.9	19,857	0.04%
2023/08/30	0.5	17.45	0.7	17.40	17.45	-0.2	19,538	0.00%
2023/08/29	0.4	17.30	0	0.00	17.30	0.4	19,597	0.00%
2023/08/28	1.1	17.25	4.2	17.22	17.35	-3.2	19,709	-0.02%
2023/08/25	11.5	17.16	30.5	17.15	17.10	-18.9	21,157	-0.09%
2023/08/24	3.8	17.28	1.9	17.22	17.25	1.9	21,332	0.01%
2023/08/23	7.2	17.23	0.3	17.25	17.20	6.8	21,377	0.03%
2023/08/22	0.7	17.20	1.2	17.12	17.20	-0.5	21,593	0.00%
2023/08/21	8.5	17.25	0.8	17.25	17.25	7.7	21,682	0.04%
2023/08/18	54	17.10	5	17.10	17.10	49	21,775	0.23%
2023/08/17	7.9	16.93	43	16.87	16.95	-35.1	21,749	-0.16%
2023/08/16	16.6	17.05	19	17.10	17.05	-2.4	21,837	-0.01%
2023/08/15	15.1	17.38	12.3	17.40	17.25	2.8	21,781	0.01%
2023/08/14	28.2	17.55	1.4	17.52	17.50	26.8	21,837	0.12%
2023/08/11	8.2	17.96	2.3	18.00	18.00	5.9	21,791	0.03%
2023/08/10	29.4	17.84	0.1	17.85	17.95	29.3	21,795	0.13%
2023/08/09	46.9	17.83	9.1	18.00	17.85	37.8	21,797	0.17%
2023/08/08	49.6	18.64	7.4	18.67	18.70	42.2	21,573	0.20%
2023/08/07	30.3	18.66	24.2	18.71	18.80	6.2	21,175	0.03%
2023/08/04	7.5	18.64	2	18.65	18.70	5.5	20,803	0.03%
2023/08/02	51.5	18.53	22	18.62	18.55	29.5	20,541	0.14%
2023/08/01	0.3	18.75	5.2	18.77	18.80	-5	20,356	-0.02%
2023/07/31	5.5	18.66	8.7	18.70	18.65	-3.2	20,211	-0.02%
2023/07/28	6.6	18.55	2	18.60	18.55	4.6	20,073	0.02%
2023/07/27	20.1	18.46	12.7	18.53	18.50	7.4	20,033	0.04%
2023/07/26	2	18.38	80.4	18.35	18.40	-78.4	20,023	-0.39%
2023/07/25	0.7	18.10	2.3	18.06	18.05	-1.6	20,126	-0.01%
2023/07/24	1.6	18.04	2.3	18.05	18.00	-0.7	20,119	0.00%
2023/07/21	0	0.00	1.6	18.16	18.10	-1.6	19,886	-0.01%
2023/07/20	3.1	18.02	11.1	18.13	18.10	-8	19,514	-0.04%
2023/07/19	7	17.98	1	18.10	18.00	6	19,075	0.03%
2023/07/18	2	18.03	40	18.12	18.05	-38	18,736	-0.20%
2023/07/17	2.5	17.84	15	17.95	17.95	-12.5	18,325	-0.07%
2023/07/14	1.2	17.62	3.9	17.72	17.75	-2.6	18,118	-0.01%
2023/07/13	2.2	17.55	9.4	17.62	17.60	-7.2	18,051	-0.04%
2023/07/12	0.2	17.50	4.7	17.54	17.60	-4.5	18,053	-0.02%
2023/07/11	0	17.50	6.6	17.50	17.50	-6.6	17,982	-0.04%
2023/07/10	6.2	17.41	2.1	17.31	17.35	4.1	18,008	0.02%
2023/07/07	7.1	17.14	1	17.15	17.15	6.1	18,013	0.03%
2023/07/06	4	17.33	1	17.35	17.35	3	18,024	0.02%
2023/07/05	12.2	17.65	4	17.70	17.65	8.2	17,734	0.05%
2023/07/04	0	0.00	27.7	17.49	17.70	-27.7	17,614	-0.16%
2023/07/03	19.3	17.40	3.7	17.41	17.45	15.6	17,532	0.09%
2023/06/30	2.1	17.35	2.1	17.35	17.35	0	17,765	0.00%
2023/06/29	0	0.00	5	17.40	17.35	-5	17,833	-0.03%
2023/06/28	0	0.00	11.7	17.26	17.30	-11.7	17,793	-0.07%
2023/06/27	5.2	17.27	1	17.35	17.25	4.2	17,880	0.02%
2023/06/26	2.4	17.27	2.3	17.37	17.35	0.1	17,978	0.00%
2023/06/21	0.2	17.30	1	17.30	17.25	-0.8	17,850	0.00%
2023/06/20	1.3	17.36	0.6	17.30	17.30	0.7	17,868	0.00%
2023/06/19	0.5	17.30	0.1	17.26	17.25	0.4	17,780	0.00%
2023/06/16	11.2	17.43	0.2	17.50	17.25	11	17,773	0.06%
2023/06/15	4.1	17.53	10.1	17.50	17.50	-6	17,789	-0.03%
2023/06/14	0.2	17.50	13.1	17.47	17.45	-13	17,990	-0.07%
2023/06/13	11.2	17.42	2.4	17.40	17.40	8.8	18,241	0.05%
2023/06/12	4.8	17.42	3.4	17.44	17.40	1.4	18,282	0.01%
2023/06/09	0.2	17.44	6	17.49	17.40	-5.8	18,567	-0.03%
2023/06/08	0.3	17.40	6	17.41	17.35	-5.7	18,651	-0.03%
2023/06/07	1.2	17.39	7.6	17.40	17.45	-6.4	18,846	-0.03%
2023/06/06	0.2	17.36	22.4	17.35	17.35	-22.2	19,036	-0.12%
2023/06/05	1.4	17.30	11.1	17.33	17.30	-9.8	19,084	-0.05%
2023/06/02	1.1	17.20	3.8	17.21	17.15	-2.7	19,127	-0.01%
2023/06/01	1.5	17.18	3	17.23	17.15	-1.5	19,110	-0.01%
2023/05/31	6.4	17.18	1.1	17.15	17.30	5.3	19,035	0.03%
2023/05/30	12	17.20	0.3	17.15	17.15	11.7	17,687	0.07%
2023/05/29	70.2	17.20	6.8	17.22	17.15	63.4	17,761	0.36%
2023/05/26	3.1	17.09	0	17.15	17.10	3.1	18,039	0.02%
2023/05/25	5	17.18	0	0.00	17.15	5	17,862	0.03%
2023/05/24	13.3	17.31	6.2	17.30	17.35	7.1	17,953	0.04%
2023/05/23	0.9	17.40	16.1	17.45	17.45	-15.3	17,845	-0.09%
2023/05/22	4.5	17.32	10.6	17.34	17.40	-6.1	17,791	-0.03%
2023/05/19	0	17.25	1	17.30	17.25	-1	17,613	-0.01%
2023/05/18	9.1	17.20	3	17.25	17.20	6.1	17,538	0.03%
2023/05/17	0.5	17.10	4	17.27	17.20	-3.5	17,389	-0.02%
2023/05/16	1	17.05	1	17.10	17.10	0	17,166	0.00%
2023/05/15	3.8	16.87	4.5	16.88	16.90	-0.7	17,287	0.00%
2023/05/12	7.4	16.88	2	16.90	16.90	5.4	17,287	0.03%
2023/05/11	16.8	17.06	0	0.00	17.10	16.8	17,034	0.10%
2023/05/10	3.2	17.26	2	17.23	17.30	1.2	16,965	0.01%
2023/05/09	0.3	17.21	5.2	17.28	17.30	-5	16,993	-0.03%
2023/05/08	1.1	17.19	10	17.23	17.20	-8.9	17,111	-0.05%
2023/05/05	8.2	17.03	2	17.00	17.05	6.2	17,052	0.04%
2023/05/04	0.3	17.00	3	17.03	17.00	-2.7	17,176	-0.02%
2023/05/03	0.2	16.88	14.1	16.90	16.90	-13.9	17,257	-0.08%
2023/05/02	3.1	16.85	3.5	16.87	16.85	-0.4	17,639	0.00%
2023/04/28	1.4	16.81	2	16.80	16.70	-0.6	18,010	0.00%
2023/04/27	5.3	16.72	0.5	16.75	16.75	4.8	18,022	0.03%
2023/04/26	4.1	16.64	12.2	16.68	16.65	-8.1	18,048	-0.04%
2023/04/25	2	16.72	3	16.65	16.65	-1	17,935	-0.01%
2023/04/24	0.6	16.71	2	16.65	16.70	-1.4	17,890	-0.01%
2023/04/21	3.4	16.64	1	16.70	16.70	2.4	18,127	0.01%
2023/04/20	7.8	16.65	2	16.63	16.65	5.8	18,259	0.03%
2023/04/19	3.1	16.78	0	0.00	16.80	3.1	18,329	0.02%
2023/04/18	0.9	16.80	5.3	16.85	16.80	-4.5	18,298	-0.02%
2023/04/17	11	16.89	2.5	16.86	16.80	8.5	18,204	0.05%
2023/04/14	3.6	16.83	4	16.86	16.90	-0.4	18,151	0.00%
2023/04/13	2.3	16.75	3.5	16.75	16.80	-1.2	18,258	-0.01%
2023/04/12	2.5	16.61	2	16.63	16.60	0.5	18,165	0.00%
2023/04/11	11.4	16.59	2	16.68	16.60	9.4	18,195	0.05%
2023/04/10	1	16.67	8.5	16.65	16.65	-7.5	18,010	-0.04%
2023/04/07	3.3	16.57	3	16.62	16.60	0.3	18,017	0.00%
2023/04/06	8.2	16.58	5.8	16.56	16.55	2.4	17,985	0.01%
2023/03/31	15.2	16.63	1.5	16.69	16.60	13.8	18,093	0.08%
2023/03/30	10.2	16.58	7.6	16.69	16.55	2.5	18,879	0.01%
2023/03/29	1.1	16.65	5.1	16.65	16.75	-4	19,673	-0.02%
2023/03/28	5.5	16.59	11.2	16.60	16.60	-5.7	20,724	-0.03%
2023/03/27	9.2	16.58	4.4	16.58	16.55	4.8	22,084	0.02%
2023/03/24	5.5	16.40	1	16.35	16.40	4.4	23,575	0.02%
2023/03/23	17.5	16.35	7.3	16.43	16.40	10.2	23,691	0.04%
2023/03/22	5.4	16.35	3	16.35	16.40	2.3	23,728	0.01%
2023/03/21	14.3	16.12	1.1	16.15	16.10	13.2	24,081	0.05%
2023/03/20	46	15.93	65.4	15.91	15.95	-19.4	24,144	-0.08%
2023/03/17	10.8	16.33	2.6	16.40	16.25	8.2	23,839	0.03%
2023/03/16	26.8	16.30	7.4	16.41	16.30	19.4	23,714	0.08%
2023/03/15	22.7	16.59	0	0.00	16.55	22.7	23,658	0.10%
2023/03/14	20.3	16.61	2	16.63	16.55	18.3	23,632	0.08%
2023/03/13	8.2	16.80	6.8	16.76	16.80	1.4	23,698	0.01%
2023/03/10	34.7	16.88	1.7	16.91	16.85	33	23,864	0.14%
2023/03/09	22.9	17.01	0.4	17.05	17.00	22.5	24,080	0.09%
2023/03/08	3.2	17.17	2.7	17.16	17.20	0.5	25,429	0.00%
2023/03/07	9.4	17.07	1.1	17.11	17.15	8.3	25,726	0.03%
2023/03/06	10.9	17.09	1	17.10	17.05	9.9	26,092	0.04%
2023/03/03	8.2	17.07	1	17.10	17.05	7.2	26,493	0.03%
2023/03/02	6.2	17.11	0.3	17.10	17.05	5.9	26,675	0.02%
2023/03/01	8.8	17.14	0.7	17.22	17.20	8.1	26,917	0.03%
2023/02/24	6.2	17.21	0.5	17.25	17.20	5.7	26,976	0.02%
2023/02/23	0.5	17.35	1	17.30	17.35	-0.5	26,684	0.00%
2023/02/22	9.3	17.14	0	0.00	17.20	9.3	26,812	0.03%
2023/02/21	5.4	17.27	1.3	17.26	17.30	4.1	26,617	0.02%
2023/02/20	7.3	17.36	2.7	17.36	17.35	4.6	26,874	0.02%
2023/02/17	0.2	17.35	1	17.35	17.40	-0.8	27,038	0.00%
2023/02/16	2	17.20	0.2	17.40	17.30	1.8	27,468	0.01%
2023/02/15	5.4	17.32	0.9	17.39	17.20	4.5	27,739	0.02%
2023/02/14	2.4	17.37	1.3	17.32	17.35	1.2	27,774	0.00%
2023/02/13	1.2	17.12	3	17.38	17.40	-1.8	27,930	-0.01%
2023/02/10	6.5	17.18	9	17.11	17.20	-2.5	28,040	-0.01%
2023/02/09	4.6	17.15	5.5	17.19	17.20	-0.9	28,046	0.00%
2023/02/08	14.3	17.25	0.5	17.25	17.20	13.8	28,346	0.05%
2023/02/07	1.8	17.38	0	17.45	17.35	1.8	28,453	0.01%
2023/02/06	7.5	17.42	3	17.40	17.35	4.5	28,546	0.02%
2023/02/03	3	17.32	0.4	17.45	17.45	2.6	28,528	0.01%
2023/02/02	2.6	17.27	1.2	17.27	17.35	1.4	28,644	0.00%
2023/02/01	2.8	17.24	2	17.30	17.30	0.8	28,586	0.00%
2023/01/31	5.5	17.54	1.7	17.65	17.30	3.8	28,554	0.01%
2023/01/30	4.2	17.78	15.4	17.83	17.90	-11.3	28,334	-0.04%
2023/01/17	1.7	17.48	8.6	17.58	17.75	-6.8	28,268	-0.02%
2023/01/16	5	17.43	15.1	17.46	17.40	-10.1	28,337	-0.04%
2023/01/13	1.2	17.35	1.4	17.35	17.30	-0.2	28,308	0.00%
2023/01/12	0.3	17.32	0	0.00	17.25	0.3	28,953	0.00%
2023/01/11	1	17.40	1.7	17.45	17.35	-0.7	29,129	0.00%
2023/01/10	2	17.30	3.6	17.26	17.40	-1.5	28,988	-0.01%
2023/01/09	3	17.22	7.1	17.23	17.30	-4.1	28,967	-0.01%
2023/01/06	1	16.85	5	16.96	16.95	-4	28,967	-0.01%
2023/01/05	4.2	16.84	0	0.00	16.85	4.2	29,208	0.01%
2023/01/04	1	16.60	13	16.67	16.70	-12	29,312	-0.04%
2023/01/03	9	16.61	0.2	16.65	16.60	8.8	29,503	0.03%
2022/12/30	1.4	16.80	6.2	16.84	16.75	-4.8	29,370	-0.02%
2022/12/29	12.1	16.65	0.3	16.70	16.70	11.8	29,383	0.04%
2022/12/28	10.7	16.79	3	16.78	16.75	7.7	29,352	0.03%
2022/12/27	1	16.80	7.2	16.80	16.80	-6.2	29,456	-0.02%
2022/12/26	0.7	16.75	1.1	16.75	16.80	-0.3	29,608	0.00%
2022/12/23	12.8	16.76	0	16.80	16.70	12.7	29,952	0.04%
2022/12/22	9.2	16.61	2.6	17.34	17.55	6.5	29,947	0.02%
2022/12/21	6.7	16.45	0	0.00	16.60	6.7	29,092	0.02%
2022/12/20	11.6	16.54	8.4	16.59	16.60	3.2	28,190	0.01%
2022/12/19	23.9	16.66	5.6	16.71	16.70	18.3	27,307	0.07%
2022/12/16	22.3	17.00	0	0.00	16.90	22.3	25,881	0.09%
2022/12/15	6.2	17.48	0	0.00	17.45	6.2	24,505	0.03%
2022/12/14	0	0.00	5	17.52	17.60	-5	24,468	-0.02%
2022/12/13	17.1	17.59	0.5	17.65	17.40	16.6	24,526	0.07%
2022/12/12	7.7	17.69	5.6	17.78	17.80	2.1	24,522	0.01%
2022/12/09	4	17.82	1	17.90	17.75	3	26,595	0.01%
2022/12/08	3	17.68	11.2	17.83	17.95	-8.2	26,575	-0.03%
2022/12/07	0.2	17.93	4.7	17.96	17.90	-4.5	26,541	-0.02%
2022/12/06	1.4	17.93	3.6	17.95	17.85	-2.1	26,459	-0.01%
2022/12/05	5.4	17.89	14.5	17.93	17.95	-9.1	26,541	-0.03%
2022/12/02	3.1	17.77	6	17.78	17.85	-2.9	26,578	-0.01%
2022/12/01	12.3	17.85	5.1	17.95	17.95	7.1	26,527	0.03%
2022/11/30	4.3	17.63	22	17.61	18.20	-17.7	26,334	-0.07%
2022/11/29	1.1	17.64	17.2	17.59	17.75	-16.1	25,062	-0.06%
2022/11/28	2.2	17.48	4	17.43	17.50	-1.8	24,730	-0.01%
2022/11/25	8.4	17.35	18.2	17.43	17.50	-9.8	24,426	-0.04%
2022/11/24	1	17.15	1	17.15	17.30	0	24,195	0.00%
2022/11/23	0.2	17.15	4	17.25	17.25	-3.9	24,085	-0.02%
2022/11/22	2	17.10	8.1	17.02	17.15	-6.1	23,860	-0.03%
2022/11/21	13.9	16.82	2.6	16.80	16.85	11.3	23,528	0.05%
2022/11/18	0	0.00	2	16.95	16.95	-2	23,473	-0.01%
2022/11/17	1	16.80	2	16.85	16.90	-1	23,347	0.00%
2022/11/16	4.3	16.90	4.2	16.96	16.90	0.1	23,384	0.00%
2022/11/15	14	16.97	0.1	17.05	17.00	13.9	23,123	0.06%
2022/11/14	1.9	16.97	7.6	17.01	17.05	-5.7	23,011	-0.02%
2022/11/11	1.2	16.74	21.4	16.73	16.80	-20.2	22,582	-0.09%
2022/11/10	4.7	16.47	0	0.00	16.45	4.7	22,261	0.02%
2022/11/09	4.2	16.50	3.6	16.55	16.55	0.7	22,322	0.00%
2022/11/08	5.7	16.42	7	16.41	16.50	-1.3	22,174	-0.01%
2022/11/07	4.6	16.34	0.1	16.25	16.30	4.5	21,973	0.02%
2022/11/04	0.2	16.09	0	16.00	16.25	0.2	22,088	0.00%
2022/11/03	4.3	15.86	0	0.00	16.05	4.3	22,066	0.02%
2022/11/02	7.5	16.06	0	0.00	16.10	7.5	22,844	0.03%
2022/11/01	0.1	16.30	4.5	16.28	16.30	-4.4	23,061	-0.02%
2022/10/31	0.7	16.14	2.8	16.20	16.10	-2.1	23,243	-0.01%
2022/10/28	3	16.03	0	0.00	16.00	3	23,101	0.01%
2022/10/27	1.1	16.11	5.2	16.23	16.05	-4.1	23,111	-0.02%
2022/10/26	0.3	15.97	13.3	16.01	16.05	-13.1	23,069	-0.06%
2022/10/25	14.7	15.58	5	15.58	15.70	9.7	22,912	0.04%
2022/10/24	8.1	15.77	1	15.80	15.80	7.1	22,812	0.03%
2022/10/21	0.3	16.22	2.5	16.21	16.15	-2.3	22,533	-0.01%
2022/10/20	34.6	15.85	2	16.00	16.10	32.5	22,503	0.14%
2022/10/19	6.7	16.45	0	0.00	16.50	6.7	21,861	0.03%
2022/10/18	3.2	16.74	11.5	16.61	16.70	-8.3	21,592	-0.04%
2022/10/17	3.2	16.50	3	16.42	16.50	0.2	21,816	0.00%
2022/10/14	3.7	16.71	9.5	16.76	16.60	-5.8	21,900	-0.03%
2022/10/13	23.1	16.77	3	16.70	16.75	20.1	22,087	0.09%
2022/10/12	1.4	17.07	0	17.15	17.10	1.4	22,299	0.01%
2022/10/11	9.4	16.87	0	16.90	16.85	9.4	22,635	0.04%
2022/10/07	3.4	16.97	2.1	16.95	16.95	1.4	22,583	0.01%
2022/10/06	0.1	17.10	8	17.10	17.15	-7.9	22,696	-0.03%
2022/10/05	7.7	17.04	0	0.00	16.95	7.7	22,779	0.03%
2022/10/04	1.6	16.91	5.2	16.96	16.95	-3.6	22,910	-0.02%
2022/10/03	11.6	16.94	0	0.00	16.85	11.6	22,843	0.05%
2022/09/30	1	17.25	6.2	17.25	17.30	-5.2	22,822	-0.02%
2022/09/29	5.2	17.02	1	17.20	17.15	4.2	22,650	0.02%
2022/09/28	15.3	16.89	8.1	17.03	16.90	7.2	22,482	0.03%
2022/09/27	3.2	17.06	1.5	17.17	17.20	1.7	22,410	0.01%
2022/09/26	5	17.20	19	17.11	17.15	-14.1	22,435	-0.06%
2022/09/23	0.9	17.39	0.1	17.40	17.40	0.9	22,442	0.00%
2022/09/22	9.9	17.20	0	0.00	17.20	9.9	22,596	0.04%
2022/09/21	6.3	17.56	2	17.78	17.60	4.3	22,428	0.02%
2022/09/20	9.5	17.58	10.1	17.54	17.60	-0.7	22,293	0.00%
2022/09/19	17.9	17.84	1	17.95	17.75	16.9	22,142	0.08%
2022/09/16	21.9	18.50	15.1	18.51	18.45	6.9	21,731	0.03%
2022/09/15	5.8	18.11	1	18.20	18.20	4.8	19,590	0.02%
2022/09/14	3.5	18.14	7.4	18.15	18.00	-3.9	19,489	-0.02%
2022/09/13	2.7	18.16	8.1	18.26	18.20	-5.4	19,620	-0.03%
2022/09/12	5.2	18.13	11	18.22	18.30	-5.8	19,688	-0.03%
2022/09/08	2.7	17.79	4.1	17.84	17.95	-1.4	19,807	-0.01%
2022/09/07	10.9	17.49	1	17.70	17.45	9.9	19,552	0.05%
2022/09/06	9.1	17.69	6.1	17.79	17.70	3	19,360	0.02%
2022/09/05	3	17.66	20.2	17.63	17.65	-17.2	19,174	-0.09%
2022/09/02	5.1	17.17	0.1	17.25	17.15	4.9	19,054	0.03%
2022/09/01	0.1	17.21	8.7	17.34	17.25	-8.6	19,059	-0.05%
2022/08/31	1	17.25	4	17.34	17.35	-3	18,932	-0.02%
2022/08/30	1.4	17.13	1.4	17.20	17.25	0	18,743	0.00%
2022/08/29	5.4	17.23	2.5	17.30	17.20	2.9	18,739	0.02%
2022/08/26	2.4	17.43	1	17.45	17.45	1.4	18,800	0.01%
2022/08/25	1.3	17.25	0	0.00	17.40	1.3	18,931	0.01%
2022/08/24	5.1	17.12	1.2	17.15	17.10	3.9	19,083	0.02%
2022/08/23	1.3	17.20	2	17.20	17.25	-0.7	19,765	0.00%
2022/08/22	3.5	17.19	0	0.00	17.25	3.5	20,008	0.02%
2022/08/19	1.9	17.21	6.1	17.22	17.30	-4.2	20,366	-0.02%
2022/08/18	3.2	17.24	2.1	17.25	17.25	1.1	20,415	0.01%
2022/08/17	2.3	17.20	2	17.25	17.35	0.3	20,648	0.00%
2022/08/16	0.3	17.19	7	17.21	17.25	-6.7	20,722	-0.03%
2022/08/15	4.5	17.25	2.6	17.28	17.15	1.9	21,094	0.01%
2022/08/12	2.1	17.13	0	0.00	17.20	2.1	21,506	0.01%
2022/08/11	15.2	17.12	2.7	17.14	17.20	12.5	21,697	0.06%
2022/08/10	26.9	17.00	1	17.10	16.90	25.9	21,725	0.12%
2022/08/09	9.4	17.65	9.7	17.61	17.70	-0.3	21,741	0.00%
2022/08/08	2.2	17.21	2.2	17.29	17.35	0	21,021	0.00%
2022/08/05	3.8	16.98	11	17.05	17.10	-7.2	20,813	-0.03%
2022/08/04	5	16.79	1	16.80	16.80	4	20,708	0.02%
2022/08/03	0.5	16.75	0	0.00	16.80	0.5	20,751	0.00%
2022/08/02	4.1	16.60	0	0.00	16.85	4.1	20,909	0.02%
2022/08/01	3.4	16.84	0	0.00	16.80	3.4	21,102	0.02%
2022/07/29	6.7	16.75	1	16.85	16.90	5.7	21,237	0.03%
2022/07/28	3.2	16.58	0.4	16.60	16.65	2.8	20,973	0.01%
2022/07/27	1.4	16.46	1	16.40	16.50	0.4	20,913	0.00%
2022/07/26	3.4	16.33	0	0.00	16.35	3.4	20,907	0.02%
2022/07/25	2.7	16.33	2	16.25	16.40	0.7	20,876	0.00%
2022/07/22	2.1	16.15	1	15.95	16.20	1.1	21,084	0.01%
2022/07/21	2.2	15.95	1	16.00	16.00	1.2	20,975	0.01%
2022/07/20	7.7	15.96	1.2	15.93	15.90	6.5	20,902	0.03%
2022/07/19	3.4	16.00	0	0.00	16.00	3.4	20,796	0.02%
2022/07/18	13.4	15.70	0	0.00	15.80	13.4	20,526	0.07%
2022/07/15	9.3	15.41	11.3	15.25	15.25	-2	20,201	-0.01%
2022/07/14	6.1	15.69	7.1	15.72	15.65	-1	20,191	0.00%
2022/07/13	3.7	15.83	0	0.00	15.85	3.7	20,358	0.02%
2022/07/12	13	15.78	2.8	15.69	15.65	10.2	20,449	0.05%
2022/07/11	10.4	16.31	0.2	16.35	16.15	10.2	20,367	0.05%
2022/07/08	0.3	16.54	0.1	16.70	16.60	0.2	20,607	0.00%
2022/07/07	5.5	16.34	3.2	16.31	16.30	2.3	20,678	0.01%
2022/07/06	5.2	16.55	0	0.00	16.45	5.2	20,735	0.02%
2022/07/05	3.1	16.77	1	16.90	16.85	2.1	20,955	0.01%
2022/07/04	3.3	16.63	0	0.00	16.60	3.3	21,173	0.02%
2022/07/01	15.7	16.59	0	0.00	16.65	15.7	21,873	0.07%
2022/06/30	6.8	16.83	1.2	16.81	16.80	5.6	22,043	0.03%
2022/06/29	1.2	16.92	1	17.20	17.00	0.2	22,104	0.00%
2022/06/28	0.3	17.05	1.3	17.15	17.05	-1	22,503	0.00%
2022/06/27	3	17.19	1.3	17.29	17.10	1.7	23,645	0.01%
2022/06/24	0	0.00	6.1	17.20	17.15	-6.1	23,760	-0.03%
2022/06/23	0	0.00	1.3	16.91	17.00	-1.3	23,773	-0.01%
2022/06/22	2.1	16.86	0	0.00	16.85	2.1	23,808	0.01%
2022/06/21	1.8	16.94	9.2	16.89	16.95	-7.4	23,936	-0.03%
2022/06/20	24	16.68	0.1	16.90	16.40	23.9	23,927	0.10%
2022/06/17	33.3	16.80	0	0.00	16.75	33.3	23,783	0.14%
2022/06/16	0.4	17.24	2	17.30	17.10	-1.6	23,540	-0.01%
2022/06/15	4.4	17.06	3.2	17.20	17.15	1.2	23,947	0.00%
2022/06/14	6.4	17.06	2.6	16.97	17.05	3.8	24,177	0.02%
2022/06/13	11.5	16.91	0.2	16.95	16.95	11.3	24,284	0.05%
2022/06/10	20.5	17.23	1.1	17.30	17.20	19.4	24,136	0.08%
2022/06/09	5.7	17.44	1	17.40	17.40	4.7	24,144	0.02%
2022/06/08	0.2	17.65	8	17.64	17.60	-7.8	24,150	-0.03%
2022/06/07	3.4	17.58	1	17.55	17.55	2.4	24,289	0.01%
2022/06/06	6.4	17.57	0	0.00	17.60	6.4	24,493	0.03%
2022/06/02	2.6	17.63	0.8	17.74	17.70	1.8	24,933	0.01%
2022/06/01	8.3	17.82	3.1	17.95	17.75	5.2	25,284	0.02%
2022/05/31	5.8	17.56	4	17.58	18.15	1.8	25,359	0.01%
2022/05/30	7.1	17.72	11.4	17.80	17.80	-4.2	24,680	-0.02%
2022/05/27	3.4	17.64	4.5	17.54	17.70	-1.1	24,579	0.00%
2022/05/26	4.4	17.24	0	0.00	17.30	4.4	24,431	0.02%
2022/05/25	9	17.33	0.1	17.40	17.40	8.8	24,834	0.04%
2022/05/24	3.4	17.37	1.2	17.48	17.40	2.2	25,042	0.01%
2022/05/23	3.9	17.25	1.2	17.50	17.50	2.7	24,994	0.01%
2022/05/20	3.2	17.19	4	17.50	17.50	-0.8	24,744	0.00%
2022/05/19	2.8	17.12	5	17.25	17.15	-2.2	24,332	-0.01%
2022/05/18	4.9	17.05	3.1	17.35	17.50	1.9	24,102	0.01%
2022/05/17	1.9	17.08	25	17.11	17.05	-23.1	23,940	-0.10%
2022/05/16	9.7	16.82	4	16.79	16.85	5.7	23,664	0.02%
2022/05/13	1.1	16.92	2	16.90	16.95	-0.9	23,459	0.00%
2022/05/12	20.7	16.93	2	16.90	16.80	18.7	23,497	0.08%
2022/05/11	9.2	17.31	4.2	17.37	17.35	5	23,285	0.02%
2022/05/10	11.5	17.41	5.1	17.37	17.50	6.3	23,229	0.03%
2022/05/09	19.5	17.21	8	17.26	17.20	11.5	23,175	0.05%
2022/05/06	15.1	17.75	0	0.00	17.75	15.1	23,160	0.07%
2022/05/05	11	18.20	0	0.00	18.05	11	23,325	0.05%
2022/05/04	3.3	18.21	6	18.30	18.30	-2.7	23,323	-0.01%
2022/05/03	2	18.20	4.1	18.19	18.20	-2.1	23,506	-0.01%
2022/04/29	3.2	18.23	1	18.30	18.25	2.1	23,648	0.01%
2022/04/28	12.4	18.01	0.6	18.15	18.15	11.8	23,926	0.05%
2022/04/27	11.1	18.17	5	18.16	18.15	6.1	23,891	0.03%
2022/04/26	1.3	18.41	6.2	18.49	18.55	-4.9	24,105	-0.02%
2022/04/25	5.1	18.20	1	18.20	18.25	4.1	24,352	0.02%
2022/04/22	5.1	18.28	2	18.37	18.60	3.1	24,188	0.01%
2022/04/21	10.3	18.28	0.2	18.35	18.25	10.1	24,321	0.04%
2022/04/20	6.5	18.28	4.1	18.26	18.25	2.4	24,627	0.01%
2022/04/19	11.1	18.34	3	18.30	18.35	8.1	24,943	0.03%
2022/04/18	10.7	18.08	4.6	17.97	18.10	6.1	25,184	0.02%
2022/04/15	10.7	18.52	2.1	18.58	18.50	8.7	25,193	0.03%
2022/04/14	24.9	18.67	7.5	18.77	18.50	17.5	25,278	0.07%
2022/04/13	9.5	18.93	4.1	19.05	19.05	5.4	25,156	0.02%
2022/04/12	11.1	18.88	10.3	18.88	18.85	0.8	25,076	0.00%
2022/04/11	26	18.99	8.5	18.98	19.00	17.5	24,971	0.07%
2022/04/08	16.4	18.92	4.3	18.95	19.05	12.1	24,700	0.05%
2022/04/07	63.3	18.98	4.3	18.92	18.65	59	24,490	0.24%
2022/04/06	14.2	18.84	34.6	18.73	19.10	-20.5	23,729	-0.09%
2022/04/01	22.5	18.53	1.8	18.51	18.70	20.7	23,394	0.09%
2022/03/31	18.8	18.49	9.1	18.51	18.40	9.7	23,068	0.04%
2022/03/30	11.4	18.17	64.4	18.13	18.35	-53.1	22,484	-0.24%
2022/03/29	41.7	17.38	2	17.43	17.30	39.7	21,310	0.19%
2022/03/28	8.7	17.37	4	17.53	17.55	4.7	21,088	0.02%
2022/03/25	38.4	17.51	2.1	17.46	17.50	36.3	21,031	0.17%
2022/03/24	7.8	17.66	4	17.70	17.75	3.8	20,906	0.02%
2022/03/23	5.5	17.70	3.1	17.65	17.75	2.4	20,874	0.01%
2022/03/22	11.4	17.32	3	17.35	17.45	8.4	20,749	0.04%
2022/03/21	13.8	17.37	1	17.40	17.35	12.8	20,844	0.06%
2022/03/18	13.2	17.38	7.3	17.44	17.30	5.9	20,848	0.03%
2022/03/17	9.5	17.33	32.3	17.40	17.40	-22.8	20,512	-0.11%
2022/03/16	1.3	16.96	13.1	17.02	17.10	-11.8	20,532	-0.06%
2022/03/15	5.3	17.00	3.5	16.99	17.00	1.8	20,471	0.01%
2022/03/14	8.1	16.98	1	17.00	17.00	7.1	20,535	0.03%
2022/03/11	19.6	16.94	4.6	16.94	16.90	15	20,591	0.07%
2022/03/10	5.2	16.92	1.2	16.89	16.90	4	20,613	0.02%
2022/03/09	28.9	16.46	5	16.48	16.40	23.9	20,604	0.12%
2022/03/08	38.6	16.49	2.8	16.54	16.40	35.9	20,374	0.18%
2022/03/07	22.2	16.67	32	16.61	16.80	-9.8	19,954	-0.05%
2022/03/04	51.6	17.15	0	0.00	17.10	51.6	20,316	0.25%
2022/03/03	0.7	17.41	1.1	17.40	17.50	-0.4	20,250	0.00%
2022/03/02	13.1	17.25	3.4	17.31	17.40	9.6	20,483	0.05%
2022/03/01	6.3	17.20	4.1	17.19	17.20	2.2	20,422	0.01%
2022/02/25	11.7	17.05	0.5	17.15	17.10	11.2	20,478	0.05%
2022/02/24	24.3	17.13	18	17.05	17.20	6.3	20,247	0.03%
2022/02/23	1	17.40	1	17.40	17.45	0	19,962	0.00%
2022/02/22	17.7	17.29	2	17.35	17.40	15.7	20,043	0.08%
2022/02/21	5.7	17.47	0.1	17.50	17.55	5.7	20,195	0.03%
2022/02/18	2	17.40	1	17.45	17.40	1	20,490	0.00%
2022/02/17	10.5	17.45	0	0.00	17.40	10.5	20,579	0.05%
2022/02/16	4.1	17.35	12	17.48	17.40	-7.9	20,750	-0.04%
2022/02/15	10.3	17.32	0	0.00	17.25	10.3	21,064	0.05%
2022/02/14	5.6	17.25	1.2	17.30	17.40	4.4	21,227	0.02%
2022/02/11	5.5	17.37	3	17.38	17.35	2.5	21,089	0.01%
2022/02/10	11.7	17.36	2	17.38	17.45	9.7	21,082	0.05%
2022/02/09	9.9	17.41	0	0.00	17.50	9.9	20,990	0.05%
2022/02/08	18.2	17.31	8	17.24	17.35	10.2	20,909	0.05%
2022/02/07	7.6	16.85	5	16.85	17.05	2.6	20,573	0.01%
2022/01/26	3.1	16.46	4.2	16.47	16.45	-1.1	20,166	-0.01%
2022/01/25	11.5	16.30	6.1	16.33	16.40	5.4	20,142	0.03%
2022/01/24	6.1	16.47	4.1	16.28	16.55	2	20,008	0.01%
2022/01/21	22.4	16.47	0.1	16.55	16.50	22.3	19,975	0.11%
2022/01/20	12.1	16.75	4.2	16.79	16.75	7.9	19,706	0.04%
2022/01/19	14.5	16.94	0	0.00	16.95	14.5	19,565	0.07%
2022/01/18	3.1	17.16	6	17.09	17.10	-2.9	19,333	-0.02%
2022/01/17	20.9	16.68	8	16.66	16.70	12.9	18,968	0.07%
2022/01/14	24.9	16.62	12.5	16.60	16.70	12.4	18,934	0.07%
2022/01/13	8	16.60	5	16.56	16.70	3	18,923	0.02%
2022/01/12	23.9	16.32	0.6	16.40	16.45	23.4	18,548	0.13%
2022/01/11	24.5	16.29	24.5	16.22	16.55	0	18,182	0.00%
2022/01/10	18	16.36	5.2	16.38	16.35	12.8	17,778	0.07%
2022/01/07	7.2	16.63	19	16.60	16.55	-11.9	17,534	-0.07%
2022/01/06	6	16.36	1	16.35	16.50	5	17,290	0.03%
2022/01/05	4.4	16.30	9.3	16.24	16.30	-4.9	17,151	-0.03%
2022/01/04	1.1	16.15	0.3	16.15	16.20	0.8	17,180	0.00%
2022/01/03	7.2	16.17	0	0.00	16.10	7.2	17,144	0.04%
2021/12/30	9.3	16.25	6	16.23	16.15	3.3	17,134	0.02%
2021/12/29	3	16.17	12.6	16.13	16.25	-9.6	17,244	-0.06%
2021/12/28	0	0.00	5	16.01	16.05	-5	17,275	-0.03%
2021/12/27	8.4	15.91	2	15.95	15.95	6.4	17,280	0.04%
2021/12/24	1.4	15.95	0	0.00	15.95	1.4	17,601	0.01%
2021/12/23	0.2	15.90	1	15.95	16.00	-0.8	17,704	0.00%
2021/12/22	4	15.89	0	0.00	15.85	4	17,825	0.02%
2021/12/21	1	15.90	0	0.00	15.90	1	17,879	0.01%
2021/12/20	8.6	15.75	0	0.00	15.75	8.6	17,886	0.05%
2021/12/17	1.3	15.76	0.2	15.85	15.90	1.1	17,835	0.01%
2021/12/16	2.4	15.78	0.2	15.90	15.75	2.2	17,799	0.01%
2021/12/15	3.1	15.77	4	15.88	15.85	-0.9	17,991	-0.01%
2021/12/14	24.5	15.65	0.1	15.70	15.65	24.4	18,302	0.13%
2021/12/13	49.7	15.97	1	15.90	15.85	48.7	18,314	0.27%
2021/12/10	19.9	15.91	6	15.95	15.95	13.9	18,235	0.08%
2021/12/09	3.2	15.62	2	15.70	15.70	1.2	18,101	0.01%
2021/12/08	1.3	15.54	3.2	15.53	15.55	-2	18,107	-0.01%
2021/12/07	3	15.32	2.3	15.44	15.50	0.7	18,006	0.00%
2021/12/06	1.3	15.25	5	15.30	15.35	-3.7	18,022	-0.02%
2021/12/03	2.1	15.25	0	0.00	15.20	2.1	18,179	0.01%
2021/12/02	5.5	15.10	1	15.05	15.15	4.5	18,012	0.02%
2021/12/01	1.5	15.02	4	15.09	15.15	-2.5	17,952	-0.01%
2021/11/30	4.4	15.01	1	15.30	15.30	3.4	18,025	0.02%
2021/11/29	1.1	15.01	5	15.00	15.00	-3.9	17,460	-0.02%
2021/11/26	8.2	15.19	6	15.25	15.15	2.2	17,556	0.01%
2021/11/25	2.8	15.47	0	0.00	15.50	2.8	17,543	0.02%
2021/11/24	9	15.53	9.1	15.54	15.50	-0.1	17,728	0.00%
2021/11/23	3	15.30	5.3	15.25	15.30	-2.3	17,949	-0.01%
2021/11/22	2.7	15.11	13.1	15.15	15.20	-10.5	17,786	-0.06%
2021/11/19	5.1	15.10	2.1	15.15	15.10	3	17,608	0.02%
2021/11/18	6.5	15.15	2	15.15	15.20	4.5	17,542	0.03%
2021/11/17	8.2	14.93	5.2	14.96	15.00	3	17,430	0.02%
2021/11/16	5.3	14.65	3.1	14.67	14.75	2.3	17,275	0.01%
2021/11/15	10.4	14.69	8	14.73	14.70	2.4	17,500	0.01%
2021/11/12	11	14.53	17.5	14.54	14.55	-6.5	17,586	-0.04%
2021/11/11	0	0.00	11	14.28	14.35	-11	17,621	-0.06%
2021/11/10	2.1	14.18	2	14.18	14.20	0.1	17,677	0.00%
2021/11/09	1.5	14.15	0.2	14.20	14.15	1.3	17,849	0.01%
2021/11/08	1.7	14.15	1.1	14.20	14.20	0.6	19,488	0.00%
2021/11/05	11.9	14.07	2	14.15	14.15	9.9	20,771	0.05%
2021/11/04	2	14.15	0	0.00	14.15	2	21,225	0.01%
2021/11/03	0.8	14.12	0	0.00	14.20	0.8	21,662	0.00%
2021/11/02	2.1	14.15	4	14.16	14.15	-2	22,030	-0.01%
2021/11/01	0.3	14.14	1	14.15	14.15	-0.7	22,375	0.00%
2021/10/29	2.5	14.08	0	14.10	14.15	2.5	22,652	0.01%
2021/10/28	1	14.15	4.5	14.16	14.15	-3.5	22,738	-0.02%
2021/10/26	0	0.00	12.2	14.16	14.15	-12.2	23,721	-0.05%
2021/10/25	3.1	14.05	2	14.10	14.10	1.1	23,925	0.00%
2021/10/22	0	0.00	2	14.03	14.05	-2	24,406	-0.01%
2021/10/21	0	0.00	12	14.00	14.00	-12	24,666	-0.05%
2021/10/20	3.4	13.99	0	0.00	13.95	3.4	24,530	0.01%
2021/10/19	1	13.90	7.5	13.99	14.00	-6.5	24,549	-0.03%
2021/10/18	1	13.90	1.1	13.95	13.90	-0.1	24,547	0.00%
2021/10/15	3.7	13.90	0	0.00	13.85	3.7	24,705	0.02%
2021/10/14	1.2	13.85	0.4	13.85	13.80	0.8	25,194	0.00%
2021/10/13	2	13.85	1	13.90	13.90	1	25,692	0.00%
2021/10/12	12.7	13.74	0	0.00	13.85	12.7	26,213	0.05%
2021/10/08	1.1	13.85	0	0.00	13.80	1.1	26,397	0.00%
2021/10/07	2	13.90	1	13.95	13.90	1	26,798	0.00%
2021/10/06	2.6	13.79	2.1	13.81	13.90	0.5	27,522	0.00%
2021/10/05	5.4	13.73	3	13.75	13.80	2.4	27,872	0.01%
2021/10/04	0.4	13.74	9	13.74	13.75	-8.6	28,243	-0.03%
2021/10/01	15.8	13.70	3	13.80	13.70	12.8	28,494	0.05%
2021/09/30	1.1	13.85	0	0.00	13.90	1.1	28,465	0.00%
2021/09/29	12	13.83	2.5	13.88	13.90	9.5	28,591	0.03%
2021/09/28	5	13.88	0	0.00	13.85	5	28,514	0.02%
2021/09/27	8.7	13.98	0	0.00	14.00	8.7	28,525	0.03%
2021/09/24	4	13.91	0.5	13.95	13.95	3.5	28,613	0.01%
2021/09/23	0	0.00	0.5	13.98	13.85	-0.5	28,694	0.00%
2021/09/22	12.1	13.81	2	13.80	13.85	10.1	28,663	0.04%
2021/09/17	16.2	13.99	0	0.00	13.95	16.2	28,334	0.06%
2021/09/16	2.2	14.08	0.2	14.13	14.10	2	28,048	0.01%
2021/09/15	2	14.12	5	14.00	14.05	-3	27,964	-0.01%
2021/09/14	2.4	14.02	1	14.10	14.05	1.4	28,046	0.00%
2021/09/13	7.2	14.02	2.1	14.10	14.10	5.2	27,890	0.02%
2021/09/10	1.2	14.10	0.1	14.10	14.05	1.1	28,048	0.00%
2021/09/09	2	13.95	1	14.00	14.00	1	28,506	0.00%
2021/09/08	5	13.98	3	14.00	14.05	2	28,496	0.01%
2021/09/07	2.2	14.00	11	13.95	14.00	-8.9	28,448	-0.03%
2021/09/06	10	14.08	1.2	14.05	14.05	8.8	28,798	0.03%
2021/09/03	2	14.05	3.4	14.06	14.10	-1.4	29,075	0.00%
2021/09/02	3.6	13.91	0	0.00	14.00	3.6	28,902	0.01%
2021/09/01	9.1	14.06	0.5	14.10	14.00	8.6	28,728	0.03%
2021/08/31	0.1	14.20	48.3	14.17	14.25	-48.2	28,492	-0.17%
2021/08/30	2	14.15	14.1	14.20	14.25	-12.1	28,405	-0.04%
2021/08/27	10	13.85	7	13.89	14.05	3	28,191	0.01%
2021/08/26	3	13.60	6	13.69	13.70	-3	27,771	-0.01%
2021/08/25	0.4	13.63	1	13.65	13.65	-0.6	27,745	0.00%
2021/08/24	2.5	13.50	7	13.54	13.60	-4.5	27,751	-0.02%
2021/08/23	11	13.51	18.2	13.58	13.50	-7.2	27,758	-0.03%
2021/08/20	3.5	13.63	2	13.55	13.60	1.5	27,850	0.01%
2021/08/19	12.5	13.64	1.1	13.60	13.65	11.5	28,567	0.04%
2021/08/18	5.1	13.51	0	0.00	13.65	5.1	28,331	0.02%
2021/08/17	4	13.48	4	13.39	13.55	0	28,179	0.00%
2021/08/16	30.4	13.29	0	0.00	13.30	30.4	27,834	0.11%
2021/08/13	33	13.30	50	13.30	13.35	-17	27,802	-0.06%
2021/08/12	119.9	13.26	1	13.30	13.30	118.9	27,698	0.43%	大買/鉅額交易
2021/08/11	16.4	14.20	1.1	14.30	14.20	15.3	26,185	0.06%
2021/08/10	12.5	14.21	0.1	14.25	14.20	12.3	25,336	0.05%
2021/08/09	5.5	14.20	4.1	14.25	14.20	1.4	25,405	0.01%
2021/08/06	3	14.25	6.1	14.21	14.20	-3.1	25,402	-0.01%
2021/08/05	0.9	14.30	0	0.00	14.25	0.9	25,879	0.00%
2021/08/04	3.1	14.17	8.3	14.24	14.20	-5.2	26,968	-0.02%
2021/08/03	4.3	14.10	0	0.00	14.15	4.3	27,254	0.02%
2021/08/02	12.6	14.08	1	14.10	14.20	11.6	27,897	0.04%
2021/07/30	22.1	14.10	0	0.00	14.05	22.1	28,077	0.08%
2021/07/29	1	14.15	0	0.00	14.20	1	28,354	0.00%
2021/07/28	21.8	14.03	2.7	14.00	14.10	19.1	28,464	0.07%
2021/07/27	14.3	14.16	0.1	14.30	14.15	14.2	28,764	0.05%
2021/07/26	10.2	14.30	25.1	14.35	14.30	-14.9	28,917	-0.05%
2021/07/23	2.1	14.28	3.4	14.31	14.25	-1.3	29,021	0.00%
2021/07/22	5	14.25	10.1	14.26	14.30	-5.1	29,081	-0.02%
2021/07/21	9.1	14.16	5	14.18	14.20	4.1	29,214	0.01%
2021/07/20	12	14.17	4	14.21	14.20	8	29,501	0.03%
2021/07/19	9.3	14.41	9	14.36	14.45	0.3	29,049	0.00%
2021/07/16	6.2	14.31	2	14.28	14.35	4.2	29,167	0.01%
2021/07/15	4	14.22	2	14.23	14.25	2	28,795	0.01%
2021/07/14	5	14.16	0	0.00	14.15	5	28,720	0.02%
2021/07/13	7.8	14.18	1	14.25	14.10	6.8	28,766	0.02%
2021/07/12	32	14.03	0	0.00	14.00	32	28,224	0.11%
2021/07/09	13.4	13.96	8.2	13.96	13.95	5.2	27,986	0.02%
2021/07/08	4.1	13.86	2	13.95	13.95	2.1	27,623	0.01%
2021/07/07	3	13.78	0	0.00	13.80	3	27,511	0.01%
2021/07/06	2.6	13.78	4	13.80	13.80	-1.4	27,494	-0.01%
2021/07/05	1.6	13.75	1	13.75	13.75	0.6	27,400	0.00%
2021/07/02	3.1	13.67	2	13.75	13.65	1.1	27,374	0.00%
2021/07/01	5.7	13.71	0	0.00	13.70	5.7	27,361	0.02%
2021/06/30	5.1	13.76	1.2	13.76	13.75	3.9	27,344	0.01%
2021/06/29	0	0.00	4.9	13.75	13.75	-4.9	27,500	-0.02%
2021/06/28	4.2	13.78	1	13.85	13.75	3.2	27,729	0.01%
2021/06/25	2.2	13.80	2.3	13.76	13.80	-0.1	27,891	0.00%
2021/06/24	0.6	13.66	1	13.70	13.70	-0.4	27,840	0.00%
2021/06/23	1	13.60	1.7	13.68	13.60	-0.7	27,924	0.00%
2021/06/22	1.1	13.59	0	0.00	13.50	1.1	28,024	0.00%
2021/06/21	3.5	13.47	1	13.45	13.50	2.5	28,231	0.01%
2021/06/18	9.5	13.55	5.1	13.64	13.55	4.4	28,091	0.02%
2021/06/17	3.2	13.57	0	0.00	13.60	3.2	28,009	0.01%
2021/06/16	3.2	13.60	1.1	13.60	13.70	2.1	29,300	0.01%
2021/06/15	13.7	13.60	0	0.00	13.55	13.7	29,313	0.05%
2021/06/11	50	13.75	2	13.73	13.75	48	29,216	0.16%
2021/06/10	4.8	13.53	1	13.55	13.65	3.8	29,178	0.01%
2021/06/09	3.2	13.55	0	0.00	13.60	3.2	29,494	0.01%
2021/06/08	4.1	13.65	0.3	13.70	13.65	3.8	29,606	0.01%
2021/06/07	13.8	13.57	0	0.00	13.65	13.8	29,961	0.05%
2021/06/04	15.4	13.63	1	13.70	13.70	14.4	30,063	0.05%
2021/06/03	6.3	13.64	0	0.00	13.70	6.3	30,298	0.02%
2021/06/02	2.3	13.58	1	13.65	13.65	1.3	30,346	0.00%
2021/06/01	4	13.55	0	0.00	13.55	4	30,381	0.01%
2021/05/31	2.1	13.52	0	0.00	13.55	2.1	30,598	0.01%
2021/05/28	1	13.40	0	0.00	13.45	1	30,808	0.00%
2021/05/27	3.1	13.33	0.5	13.37	13.50	2.6	30,605	0.01%
2021/05/26	1.2	13.40	0	0.00	13.45	1.2	30,188	0.00%
2021/05/25	5	13.32	4	13.36	13.30	1	30,352	0.00%
2021/05/24	4	13.10	2	13.20	13.25	2	30,325	0.01%
2021/05/21	1	13.20	0.1	13.20	13.20	0.9	30,476	0.00%
2021/05/20	1.6	13.04	0	0.00	13.10	1.6	30,427	0.01%
2021/05/19	4	13.08	1	13.10	13.05	3	30,503	0.01%
2021/05/18	1	13.10	1	13.10	13.05	0	30,639	0.00%
2021/05/17	11.1	12.72	3	12.65	12.60	8.1	30,849	0.03%
2021/05/14	1	13.00	0	0.00	13.15	1	30,394	0.00%
2021/05/13	4.1	13.08	0	0.00	13.00	4.1	29,935	0.01%
2021/05/12	10.2	13.03	1	13.10	13.05	9.2	29,135	0.03%
2021/05/11	11.1	13.78	0	0.00	13.70	11.1	27,745	0.04%
2021/05/10	2.1	13.66	2	13.80	14.00	0.1	27,192	0.00%
2021/05/07	7	13.65	0	0.00	13.65	7	26,614	0.03%
2021/05/06	17.4	13.62	1	13.70	13.60	16.4	26,375	0.06%
2021/05/05	2.3	13.24	5	13.25	13.25	-2.7	25,430	-0.01%
2021/05/04	3.5	13.17	0	0.00	13.20	3.5	25,044	0.01%
2021/05/03	1.1	13.40	0	0.00	13.35	1.1	24,410	0.00%
2021/04/29	1	13.40	1	13.40	13.30	0	24,074	0.00%
2021/04/28	1	13.50	0	0.00	13.50	1	23,998	0.00%
2021/04/27	1	13.45	0	0.00	13.50	1	24,345	0.00%
2021/04/26	1	13.50	0	0.00	13.50	1	24,159	0.00%
2021/04/23	0.6	13.25	0	0.00	13.30	0.6	23,710	0.00%
2021/04/22	5	13.25	0	0.00	13.30	5	23,796	0.02%
2021/04/21	1	13.30	0	0.00	13.30	1	23,455	0.00%
2021/04/13	0	12.80	0	0.00	12.75	0	23,111	0.00%