永豐智能車供應鏈 (00901)-國泰-敦南券商分點個股進出

台股 » 個股 » 永豐智能車供應鏈 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐智能車供應鏈

(00901)

可現股當沖

股價
20.35
漲跌
▲0.17
漲幅
+0.84%
成交量
716張
產業
上市
57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

永豐智能車供應鏈 (00901)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	15.4	20.42	10.9	20.45	20.35	4.6	961	0.47%
2024/12/02	31.4	20.13	16.9	20.14	20.18	14.5	955	1.52%
2024/11/29	16.1	19.66	11	19.77	19.77	5.1	946	0.54%
2024/11/28	28.8	19.60	71.9	19.64	19.62	-43.2	939	-4.60%
2024/11/27	89.4	19.92	28.3	19.81	19.75	61.1	941	6.49%
2024/11/26	28.9	20.17	171.7	20.18	20.14	-142.8	935	-15.27%	大賣/鉅額交易
2024/11/25	194.8	21.61	99	21.66	21.46	95.8	916	10.45%	大買/
2024/11/22	27.5	21.36	107	21.41	21.43	-79.5	865	-9.19%	大賣/
2024/11/21	61.4	21.04	36.2	21.01	21.04	25.1	837	3.00%
2024/11/20	161.6	21.35	0.1	21.33	21.22	161.6	812	19.88%	大買/鉅額交易
2024/11/19	33	21.28	8.4	21.25	21.36	24.6	768	3.21%
2024/11/18	26.6	21.16	131.8	21.16	21.06	-105.2	753	-13.96%	大賣/鉅額交易
2024/11/15	14	21.35	7.4	21.37	21.42	6.6	748	0.88%
2024/11/14	22.4	21.40	4.2	21.44	21.30	18.2	756	2.41%
2024/11/13	45.6	21.62	74.2	21.58	21.59	-28.6	747	-3.83%
2024/11/12	170.2	21.76	25	21.81	21.61	145.2	748	19.42%	大買/鉅額交易
2024/11/11	15.4	21.89	18.1	21.97	22.03	-2.7	730	-0.37%
2024/11/08	18.2	22.15	27.7	22.06	22.03	-9.5	722	-1.31%
2024/11/07	52	21.85	6.4	21.93	21.95	45.6	727	6.27%
2024/11/06	40.4	21.72	82.1	21.64	21.70	-41.7	725	-5.75%
2024/11/05	21	21.36	0	0.00	21.50	21	764	2.75%
2024/11/04	106.9	21.25	0.1	21.44	21.45	106.8	811	13.16%	大買/鉅額交易
2024/11/01	12	20.94	5	20.84	21.24	7	837	0.84%
2024/10/30	0.2	21.41	0	0.00	21.30	0.2	850	0.02%
2024/10/29	12.6	21.32	0.9	21.31	21.29	11.7	854	1.37%
2024/10/28	4.4	21.79	2.3	21.81	21.77	2	866	0.23%
2024/10/25	0.1	21.70	1	21.81	21.80	-1	873	-0.11%
2024/10/24	2.2	21.72	6.6	21.71	21.56	-4.3	870	-0.50%
2024/10/23	2.1	21.76	0	21.85	21.78	2.1	885	0.24%
2024/10/22	0.1	21.85	0.1	21.88	21.88	0.1	910	0.01%
2024/10/21	5.1	21.94	3.1	21.94	21.86	2	936	0.22%
2024/10/18	4.3	21.90	23.1	21.92	21.79	-18.8	949	-1.98%
2024/10/17	0	0.00	4	21.47	21.48	-4	952	-0.42%
2024/10/16	15.3	21.46	0.4	21.52	21.38	15	966	1.55%
2024/10/15	0.2	21.62	29.7	21.50	21.68	-29.5	980	-3.01%
2024/10/14	2	21.25	7.2	21.26	21.28	-5.2	992	-0.52%
2024/10/11	0.1	21.20	2.2	21.19	21.20	-2.1	1,019	-0.21%
2024/10/09	0	0.00	3.1	20.96	20.90	-3.1	1,018	-0.31%
2024/10/08	0	20.56	0.1	20.57	20.64	-0.1	1,031	-0.01%
2024/10/07	0	0.00	10.6	20.68	20.72	-10.6	1,042	-1.02%
2024/10/04	1	20.54	1.6	20.38	20.34	-0.6	1,061	-0.05%
2024/10/01	0	0.00	0.7	20.38	20.30	-0.7	1,059	-0.07%
2024/09/30	11.5	20.44	20.5	20.58	20.20	-9	1,072	-0.84%
2024/09/27	10	20.99	3.3	21.12	20.93	6.7	1,064	0.63%
2024/09/26	0	0.00	25	20.96	20.96	-25	1,069	-2.34%
2024/09/25	0.2	20.79	1.8	20.82	20.77	-1.6	1,017	-0.15%
2024/09/24	0	0.00	0.5	20.28	20.43	-0.5	957	-0.05%
2024/09/23	30	20.22	2.1	20.21	20.21	27.9	946	2.94%
2024/09/20	10.1	20.19	0.3	20.33	20.15	9.8	937	1.05%
2024/09/19	0	0.00	2.1	19.84	19.91	-2.1	931	-0.23%
2024/09/18	7.1	19.61	0.7	19.78	19.58	6.3	960	0.66%
2024/09/16	0.5	20.05	0	0.00	19.85	0.5	968	0.05%
2024/09/13	0	0.00	6.1	19.80	19.79	-6.1	977	-0.62%
2024/09/12	2	19.83	11.6	19.80	19.79	-9.6	1,001	-0.96%
2024/09/11	2	19.08	0	0.00	19.03	2	1,011	0.20%
2024/09/10	2	19.00	5	18.95	19.07	-3	1,016	-0.29%
2024/09/09	0.4	19.06	0	0.00	19.15	0.4	1,032	0.04%
2024/09/05	1	19.33	0	0.00	19.22	1	1,052	0.10%
2024/09/04	7.8	19.40	0	0.00	19.23	7.8	1,055	0.74%
2024/09/03	1	20.30	0.7	20.37	20.30	0.3	1,042	0.02%
2024/09/02	0	20.36	0.1	20.58	20.36	-0.1	1,061	-0.01%
2024/08/30	0	0.00	1.6	20.49	20.48	-1.6	1,067	-0.15%
2024/08/29	0	0.00	0.1	20.44	20.43	-0.1	1,072	-0.01%
2024/08/28	0	0.00	2.4	20.36	20.52	-2.4	1,066	-0.23%
2024/08/26	0	0.00	0.4	20.44	20.40	-0.4	1,074	-0.04%
2024/08/23	0.1	20.17	6.3	20.15	20.34	-6.2	1,080	-0.57%
2024/08/22	1.1	20.31	6	20.36	20.35	-4.9	1,090	-0.45%
2024/08/21	7.1	20.45	0.1	20.58	20.46	7	1,098	0.64%
2024/08/20	1	20.85	1.1	20.77	20.68	-0.1	1,096	-0.01%
2024/08/19	0.2	20.60	4.2	20.59	20.57	-4	1,103	-0.36%
2024/08/16	1	20.53	13.6	20.54	20.48	-12.5	1,114	-1.13%
2024/08/15	1	20.15	5.3	20.14	20.02	-4.3	1,104	-0.39%
2024/08/14	0	0.00	0.4	20.22	20.19	-0.4	1,111	-0.04%
2024/08/13	0	0.00	2.3	19.90	19.92	-2.3	1,109	-0.20%
2024/08/12	0.1	19.85	2.5	19.85	19.87	-2.4	1,110	-0.21%
2024/08/09	0	19.58	3.5	19.48	19.41	-3.5	1,121	-0.31%
2024/08/08	5.8	19.00	0	0.00	18.88	5.8	1,127	0.51%
2024/08/07	1.2	18.91	2.6	19.07	19.28	-1.4	1,125	-0.12%
2024/08/06	3.8	18.15	13	18.22	18.48	-9.2	1,084	-0.85%
2024/08/05	8.7	18.02	19.7	18.05	17.74	-11	1,042	-1.05%
2024/08/02	14.3	19.81	3	19.72	19.56	11.3	1,011	1.12%
2024/08/01	0	20.64	1.1	20.68	20.67	-1.1	1,014	-0.11%
2024/07/31	9.2	20.21	0	0.00	20.29	9.2	1,022	0.90%
2024/07/30	5	20.07	2	19.96	20.30	3	1,014	0.30%
2024/07/29	2	20.28	15.1	20.42	20.16	-13.1	1,008	-1.30%
2024/07/26	8.3	20.13	0	20.20	20.12	8.3	1,006	0.82%
2024/07/23	1.2	20.82	0	20.90	20.89	1.2	990	0.12%
2024/07/22	3.4	20.46	31.2	20.63	20.36	-27.9	969	-2.87%
2024/07/19	12.7	21.11	13.4	21.14	21.05	-0.7	954	-0.07%
2024/07/18	8.1	21.43	0	0.00	21.45	8.1	954	0.84%
2024/07/17	6	22.05	0.7	22.21	21.97	5.3	951	0.56%
2024/07/16	1	22.19	22.6	22.25	22.20	-21.6	953	-2.27%
2024/07/15	3.1	22.23	2.1	22.27	22.20	1	973	0.10%
2024/07/12	34.8	22.29	0.1	22.89	22.18	34.7	973	3.56%
2024/07/11	3	22.82	1	22.95	22.89	2	965	0.20%
2024/07/10	8.6	22.44	2	22.51	22.55	6.6	990	0.66%
2024/07/09	8.2	22.32	9.1	22.45	22.46	-0.9	979	-0.09%
2024/07/08	7.4	22.26	7.1	22.34	22.35	0.3	965	0.03%
2024/07/05	13.1	21.86	0.4	21.98	21.82	12.7	936	1.35%
2024/07/04	1.1	21.86	3.3	21.85	21.89	-2.2	933	-0.23%
2024/07/03	21	21.36	0.6	21.40	21.34	20.4	920	2.22%
2024/07/02	1.2	21.17	3	21.31	21.19	-1.8	918	-0.19%
2024/07/01	3	21.48	1.1	21.57	21.39	1.9	905	0.21%
2024/06/28	0.2	21.46	2	21.33	21.40	-1.8	905	-0.20%
2024/06/27	2	21.17	0.4	21.14	21.21	1.7	913	0.18%
2024/06/26	1.1	21.25	3	21.24	21.25	-1.9	925	-0.20%
2024/06/25	0.2	20.79	1.4	20.73	21.08	-1.2	933	-0.13%
2024/06/24	6.4	21.09	22.3	21.07	21.08	-15.9	931	-1.71%
2024/06/21	6	21.51	10.3	21.51	21.64	-4.3	920	-0.47%
2024/06/20	6	21.56	7.3	21.57	21.75	-1.3	918	-0.14%
2024/06/19	0.2	21.44	2	21.37	21.45	-1.9	909	-0.21%
2024/06/18	1	20.79	5.3	20.77	20.79	-4.3	911	-0.47%
2024/06/17	0	0.00	1.2	20.53	20.49	-1.2	919	-0.13%
2024/06/14	1	20.34	0.4	20.48	20.48	0.6	931	0.06%
2024/06/13	1	20.33	0.4	20.31	20.30	0.6	944	0.06%
2024/06/12	1	19.70	6.3	19.82	19.91	-5.3	948	-0.55%
2024/06/11	10	19.59	13.5	19.56	19.56	-3.5	952	-0.37%
2024/06/07	0.1	19.67	1.3	19.50	19.50	-1.2	963	-0.12%
2024/06/06	0.2	19.50	12	19.72	19.63	-11.8	974	-1.21%
2024/06/05	1	19.00	0.1	19.49	19.20	0.9	974	0.10%
2024/06/04	5.8	19.06	2	19.25	19.01	3.8	1,037	0.37%
2024/06/03	1	19.40	7.2	19.38	19.38	-6.2	1,062	-0.58%
2024/05/31	27.2	19.10	1	19.28	18.97	26.2	1,070	2.45%
2024/05/30	6.4	19.28	0	19.56	19.19	6.4	1,074	0.60%
2024/05/29	6	19.69	1.5	19.62	19.56	4.5	1,087	0.41%
2024/05/28	9	19.74	1	19.79	19.74	8	1,089	0.73%
2024/05/27	17	19.66	5.9	19.63	19.68	11.1	1,084	1.02%
2024/05/24	0	0.00	15	19.20	19.23	-15	1,083	-1.39%
2024/05/23	0	0.00	7.5	19.23	19.24	-7.5	1,099	-0.68%
2024/05/22	0.3	18.98	4.3	18.98	19.02	-4	1,104	-0.36%
2024/05/21	0	0.00	8.3	18.71	18.69	-8.3	1,107	-0.75%
2024/05/20	1.2	18.73	2.3	18.70	18.69	-1.1	1,109	-0.10%
2024/05/17	2.2	18.76	7.2	18.78	18.76	-5	1,132	-0.44%
2024/05/16	1.4	18.85	10.4	18.89	18.77	-9	1,143	-0.78%
2024/05/15	0	0.00	1.3	18.69	18.64	-1.3	1,149	-0.11%
2024/05/14	0	0.00	13.4	18.42	18.50	-13.4	1,200	-1.11%
2024/05/13	0	0.00	1.6	18.35	18.30	-1.6	1,189	-0.13%
2024/05/10	0.3	18.25	0.3	18.18	18.26	0	1,188	0.00%
2024/05/09	3	18.22	0.1	18.24	18.18	2.9	1,190	0.25%
2024/05/08	0	0.00	3.6	18.19	18.22	-3.6	1,184	-0.30%
2024/05/07	2	18.07	2	18.08	18.11	0	1,198	0.00%
2024/05/06	0	0.00	2.8	18.04	18.02	-2.8	1,196	-0.23%
2024/05/03	0	0.00	1.3	17.91	17.69	-1.3	1,197	-0.11%
2024/05/02	1	17.58	0	0.00	17.60	1	1,220	0.08%
2024/04/30	6	17.91	0	0.00	17.81	6	1,233	0.49%
2024/04/29	1	17.90	4.3	17.85	17.84	-3.3	1,263	-0.26%
2024/04/26	0	0.00	0.1	17.63	17.61	-0.1	1,286	-0.01%
2024/04/25	0.5	17.30	0	17.65	17.27	0.5	1,312	0.03%
2024/04/24	0	0.00	6.2	17.54	17.62	-6.2	1,306	-0.47%
2024/04/23	1	16.99	2	17.04	16.97	-1	1,308	-0.08%
2024/04/22	2.6	16.81	3	16.85	16.81	-0.4	1,317	-0.03%
2024/04/19	14.8	17.08	5	16.97	16.98	9.8	1,306	0.75%
2024/04/18	0	0.00	5	17.75	17.81	-5	1,273	-0.39%
2024/04/17	1	17.72	3.2	17.73	17.73	-2.2	1,268	-0.18%
2024/04/16	8.2	17.53	47	17.52	17.49	-38.8	1,254	-3.09%
2024/04/15	4.5	18.11	4	18.07	18.06	0.5	1,231	0.04%
2024/04/12	1	18.40	3	18.45	18.40	-2	1,236	-0.16%
2024/04/10	2	18.50	10.2	18.49	18.52	-8.2	1,256	-0.65%
2024/04/09	0	0.00	18.4	18.49	18.48	-18.4	1,283	-1.43%
2024/04/08	1	18.25	2.4	18.24	18.25	-1.4	1,286	-0.11%
2024/04/03	2	18.16	3	18.18	18.18	-1	1,300	-0.08%
2024/04/02	0	0.00	6.4	18.22	18.26	-6.4	1,308	-0.49%
2024/04/01	7	18.11	2.1	18.04	17.98	4.9	1,334	0.37%
2024/03/29	0.1	18.01	8.2	18.03	18.03	-8.1	1,357	-0.60%
2024/03/28	1.2	18.00	4.3	17.99	18.02	-3.1	1,371	-0.22%
2024/03/27	0.3	17.91	1.1	17.95	17.93	-0.7	1,372	-0.05%
2024/03/26	5.3	17.94	1.3	18.15	17.87	4	1,378	0.29%
2024/03/25	1	17.95	11.5	18.00	18.00	-10.5	1,381	-0.76%
2024/03/22	2.2	17.97	3.1	17.94	18.00	-0.9	1,375	-0.07%
2024/03/21	0.9	17.94	10	17.94	18.00	-9.1	1,398	-0.65%
2024/03/20	1.1	17.71	9.5	17.73	17.62	-8.4	1,405	-0.59%
2024/03/19	0	0.00	6.1	17.59	17.68	-6.1	1,437	-0.42%
2024/03/18	1.3	17.48	7.7	17.47	17.59	-6.4	1,448	-0.44%
2024/03/15	0.1	17.39	1	17.40	17.36	-0.9	1,437	-0.07%
2024/03/14	1.3	17.39	4	17.43	17.38	-2.7	1,425	-0.19%
2024/03/13	2.1	17.66	4.2	17.67	17.58	-2.2	1,430	-0.15%
2024/03/12	1.2	17.45	31.6	17.50	17.55	-30.4	1,434	-2.12%
2024/03/11	5.1	17.37	12.4	17.33	17.33	-7.4	1,420	-0.52%
2024/03/08	5.2	17.58	49.9	17.61	17.44	-44.7	1,419	-3.15%
2024/03/07	21	17.28	14.4	17.31	17.35	6.6	1,368	0.48%
2024/03/06	1.2	17.00	18.9	16.98	17.01	-17.7	1,341	-1.32%
2024/03/05	0	0.00	14.3	16.86	16.90	-14.3	1,334	-1.07%
2024/03/04	7.5	16.74	37.4	16.69	16.73	-29.9	1,336	-2.24%
2024/03/01	1.2	16.42	7.4	16.45	16.36	-6.1	1,333	-0.46%
2024/02/29	2	16.22	54.1	16.31	16.34	-52.1	1,343	-3.88%
2024/02/27	11.2	16.39	1.1	16.43	16.29	10.1	1,342	0.75%
2024/02/26	0.2	16.31	32.2	16.35	16.40	-32	1,343	-2.38%
2024/02/23	3.1	16.29	25.6	16.32	16.30	-22.6	1,332	-1.69%
2024/02/22	0.1	16.13	12.6	16.13	16.15	-12.5	1,331	-0.93%
2024/02/21	4	15.96	2.1	15.96	15.92	1.9	1,319	0.15%
2024/02/20	15	15.99	22.6	15.99	16.00	-7.6	1,338	-0.57%
2024/02/19	4.1	15.86	11.1	15.91	15.92	-7	1,340	-0.52%
2024/02/16	11.2	16.01	19	16.02	15.91	-7.8	1,412	-0.55%
2024/02/15	1.8	16.01	63.9	16.00	16.03	-62.1	1,453	-4.27%
2024/02/05	0	0.00	3.1	15.42	15.44	-3.1	1,428	-0.21%
2024/02/02	0.7	15.41	32	15.41	15.42	-31.3	1,443	-2.17%
2024/02/01	0	0.00	11.5	15.23	15.29	-11.5	1,451	-0.79%
2024/01/31	1.3	15.37	24.5	15.34	15.33	-23.2	1,457	-1.59%
2024/01/30	2	15.48	37.6	15.49	15.47	-35.6	1,464	-2.43%
2024/01/29	2.2	15.37	38.9	15.42	15.43	-36.7	1,450	-2.53%
2024/01/26	0	0.00	7.5	15.34	15.32	-7.5	1,435	-0.52%
2024/01/25	0	0.00	33.8	15.39	15.40	-33.8	1,422	-2.38%
2024/01/24	0	0.00	34.3	15.31	15.28	-34.3	1,398	-2.45%
2024/01/23	0	0.00	18.4	15.27	15.29	-18.4	1,393	-1.32%
2024/01/22	1.2	15.25	69.2	15.23	15.24	-68	1,370	-4.96%
2024/01/19	2	14.96	45.5	15.05	15.09	-43.5	1,347	-3.23%
2024/01/18	0	0.00	5	14.65	14.64	-5	1,322	-0.38%
2024/01/17	2.5	14.67	0	0.00	14.60	2.5	1,330	0.19%
2024/01/16	3.4	14.77	1.4	14.79	14.78	2	1,323	0.15%
2024/01/15	2	14.88	4.1	14.96	14.92	-2.1	1,313	-0.16%
2024/01/12	2	14.90	2	14.86	14.86	0	1,324	0.00%
2024/01/11	1	14.85	16	14.89	14.89	-15	1,323	-1.13%
2024/01/10	1	14.78	3.5	14.81	14.82	-2.5	1,326	-0.19%
2024/01/09	1	14.98	6.1	14.96	14.86	-5.1	1,323	-0.38%
2024/01/08	3	14.91	1.1	14.82	14.84	2	1,319	0.15%
2024/01/05	2.9	14.83	6	14.85	14.78	-3.1	1,313	-0.24%
2024/01/04	0.2	14.82	6	14.83	14.82	-5.8	1,322	-0.44%
2024/01/03	9	14.89	15	14.85	14.87	-6	1,322	-0.45%
2024/01/02	1	15.18	2	15.26	15.17	-1	1,301	-0.08%
2023/12/29	3	15.32	137.1	15.35	15.33	-134.1	1,303	-10.29%	大賣/鉅額交易
2023/12/28	1	15.35	20.6	15.33	15.31	-19.6	1,293	-1.51%
2023/12/27	0	0.00	40.8	15.31	15.33	-40.8	1,283	-3.18%
2023/12/26	0.2	15.14	48.6	15.14	15.15	-48.4	1,245	-3.89%
2023/12/25	1	15.10	14.3	15.09	15.06	-13.3	1,212	-1.10%
2023/12/22	20	14.97	12	15.00	14.98	8	1,180	0.68%
2023/12/21	1.3	14.90	14	14.90	14.89	-12.7	1,167	-1.09%
2023/12/20	1	14.99	47.6	15.02	15.03	-46.6	1,157	-4.02%
2023/12/19	1.6	14.90	6.1	14.95	14.95	-4.5	1,145	-0.39%
2023/12/18	0	0.00	23.2	15.03	15.03	-23.2	1,144	-2.03%
2023/12/15	17.3	15.08	26.2	15.09	15.02	-8.9	1,120	-0.79%
2023/12/14	5	14.99	51.3	14.99	15.00	-46.3	1,092	-4.24%
2023/12/13	1	14.80	7.1	14.82	14.84	-6.1	1,044	-0.59%
2023/12/12	0	0.00	35	14.77	14.76	-35	1,021	-3.43%
2023/12/11	1.4	14.75	18.7	14.75	14.75	-17.4	1,015	-1.71%
2023/12/08	1	14.75	17.3	14.74	14.72	-16.3	1,002	-1.62%
2023/12/07	8	14.62	5	14.60	14.59	3	986	0.30%
2023/12/06	6.1	14.68	10	14.66	14.64	-3.9	973	-0.40%
2023/12/05	11.1	14.56	39	14.60	14.61	-27.9	969	-2.88%
2023/12/04	7	14.71	16.1	14.70	14.70	-9.1	949	-0.96%
2023/12/01	1	14.72	19.1	14.70	14.72	-18.1	929	-1.95%
2023/11/30	2.2	14.68	5.4	14.69	14.70	-3.2	919	-0.34%
2023/11/29	0	0.00	2.2	14.72	14.68	-2.2	916	-0.24%
2023/11/28	1	14.69	0	14.46	14.66	1	902	0.11%
2023/11/27	2.6	14.53	3	14.64	14.46	-0.4	891	-0.05%
2023/11/24	1.1	14.64	15.1	14.65	14.63	-13.9	879	-1.58%
2023/11/22	4.1	14.60	10	14.61	14.61	-5.9	871	-0.68%
2023/11/21	2	14.68	25.2	14.69	14.69	-23.2	870	-2.66%
2023/11/20	5.4	14.52	13	14.50	14.52	-7.6	881	-0.87%
2023/11/17	8	14.48	7.1	14.53	14.53	0.9	876	0.10%
2023/11/16	27.2	14.45	24.1	14.49	14.46	3.1	855	0.36%
2023/11/15	78	15.17	49.5	15.16	15.17	28.5	825	3.46%
2023/11/14	71.1	15.00	31.5	15.00	15.00	39.6	746	5.30%
2023/11/13	20.2	14.97	16.7	14.98	14.96	3.5	703	0.50%
2023/11/10	15.5	14.72	1.2	14.75	14.73	14.3	670	2.13%
2023/11/09	5	14.78	63.9	14.76	14.82	-58.9	651	-9.05%
2023/11/08	9	14.70	27.4	14.76	14.78	-18.4	640	-2.87%
2023/11/07	5.1	14.67	7	14.69	14.67	-1.9	631	-0.30%
2023/11/06	3.1	14.70	14.9	14.69	14.68	-11.9	632	-1.87%
2023/11/03	1	14.52	3.3	14.50	14.53	-2.3	632	-0.36%
2023/11/02	0	0.00	1	14.40	14.40	-1	640	-0.16%
2023/11/01	0	0.00	2	13.99	14.05	-2	645	-0.31%
2023/10/31	3	13.97	0	0.00	13.95	3	658	0.46%
2023/10/30	0	0.00	7	14.17	14.17	-7	663	-1.06%
2023/10/26	3.3	14.09	0.2	14.15	14.07	3.1	688	0.45%
2023/10/25	0	0.00	0.2	14.45	14.44	-0.2	710	-0.02%
2023/10/24	1	14.29	10.4	14.27	14.37	-9.4	706	-1.33%
2023/10/23	0	0.00	0	14.47	14.34	0	706	0.00%
2023/10/19	2.1	14.52	0	14.55	14.53	2	741	0.27%
2023/10/18	1	14.70	2	14.60	14.52	-1	743	-0.13%
2023/10/17	1.1	14.78	3.1	14.87	14.77	-2.1	733	-0.28%
2023/10/16	0.3	14.79	4	14.80	14.79	-3.7	750	-0.49%
2023/10/13	0.1	14.90	1.9	14.94	14.94	-1.8	773	-0.23%
2023/10/12	0	14.90	33.6	14.98	14.98	-33.5	802	-4.18%
2023/10/11	0	0.00	6.5	14.90	14.90	-6.5	839	-0.77%
2023/10/06	0.3	14.72	2	14.71	14.71	-1.7	927	-0.19%
2023/10/05	0	0.00	18.1	14.65	14.65	-18.1	947	-1.91%
2023/10/04	0.3	14.50	0	0.00	14.45	0.3	943	0.03%
2023/10/03	1.1	14.61	20	14.62	14.55	-18.9	944	-2.00%
2023/10/02	1	14.66	13.6	14.66	14.65	-12.6	946	-1.33%
2023/09/28	1	14.34	1	14.42	14.36	0	952	0.00%
2023/09/27	0	14.23	3	14.28	14.28	-3	959	-0.31%
2023/09/26	1.1	14.28	0	0.00	14.27	1.1	995	0.11%
2023/09/25	0	14.47	0	0.00	14.48	0	1,012	0.00%
2023/09/22	8.1	14.30	0	0.00	14.33	8.1	1,017	0.79%
2023/09/21	7.4	14.28	5.1	14.26	14.23	2.3	1,021	0.23%
2023/09/20	1.1	14.53	0.4	14.55	14.48	0.6	1,037	0.06%
2023/09/19	1	14.62	29	14.67	14.61	-28	1,049	-2.67%
2023/09/18	1.1	14.73	1	14.74	14.65	0.1	1,051	0.01%
2023/09/15	1	14.84	21.6	14.86	14.86	-20.6	1,065	-1.94%
2023/09/14	0.1	14.71	19.8	14.72	14.75	-19.7	1,072	-1.83%
2023/09/13	0.1	14.50	0	0.00	14.52	0.1	1,076	0.01%
2023/09/12	1	14.43	1.8	14.45	14.52	-0.8	1,081	-0.07%
2023/09/11	5	14.42	5	14.41	14.39	0	1,098	0.00%
2023/09/08	1	14.55	1	14.60	14.56	0	1,109	0.00%
2023/09/07	3.3	14.70	3	14.71	14.68	0.3	1,174	0.03%
2023/09/06	1.2	14.84	1.6	14.83	14.81	-0.3	1,190	-0.03%
2023/09/05	1	14.74	17.1	14.73	14.81	-16.1	1,206	-1.34%
2023/09/04	0	0.00	0.8	14.75	14.78	-0.8	1,213	-0.06%
2023/09/01	0.9	14.73	3	14.75	14.73	-2.1	1,227	-0.17%
2023/08/31	1	14.74	4	14.77	14.76	-3	1,228	-0.24%
2023/08/30	5.1	14.82	1.9	14.84	14.83	3.2	1,235	0.26%
2023/08/29	0	0.00	3	14.66	14.73	-3	1,242	-0.24%
2023/08/28	0.1	14.64	0	14.68	14.63	0	1,241	0.00%
2023/08/25	6.7	14.64	1	14.73	14.60	5.7	1,251	0.45%
2023/08/24	0.1	14.99	18.9	14.96	14.95	-18.8	1,257	-1.49%
2023/08/23	0	0.00	20.8	14.65	14.66	-20.8	1,252	-1.66%
2023/08/22	0.2	14.56	35	14.58	14.57	-34.8	1,309	-2.66%
2023/08/21	0.1	14.40	1.2	14.40	14.42	-1.1	1,332	-0.08%
2023/08/18	0.5	14.50	0.4	14.56	14.41	0.1	1,343	0.01%
2023/08/17	1.3	14.36	12.7	14.52	14.59	-11.4	1,346	-0.85%
2023/08/16	1	14.44	6	14.41	14.44	-5	1,337	-0.37%
2023/08/14	0	14.35	6.2	14.33	14.31	-6.2	1,384	-0.45%
2023/08/11	5.2	14.49	0.5	14.47	14.44	4.7	1,389	0.34%
2023/08/10	3.9	14.45	15.8	14.50	14.44	-11.9	1,390	-0.86%
2023/08/09	8.2	14.70	0	0.00	14.69	8.2	1,381	0.59%
2023/08/08	10.3	14.67	0.5	14.71	14.70	9.8	1,378	0.71%
2023/08/07	11	14.88	4.9	14.85	14.86	6.1	1,370	0.45%
2023/08/04	9.3	14.65	11	14.60	14.65	-1.7	1,367	-0.12%
2023/08/02	19.6	14.78	16.3	14.91	14.64	3.3	1,351	0.25%
2023/08/01	15	15.03	5.1	15.02	15.03	9.9	1,338	0.74%
2023/07/31	6.6	15.10	12	15.30	14.96	-5.4	1,336	-0.40%
2023/07/28	4	15.03	34.8	15.05	15.14	-30.8	1,302	-2.36%
2023/07/27	2.1	15.00	9.8	15.03	15.00	-7.7	1,274	-0.60%
2023/07/26	9.1	15.06	4.3	15.07	14.95	4.8	1,276	0.37%
2023/07/25	3.5	15.11	52.4	15.16	15.04	-48.9	1,272	-3.84%
2023/07/24	3	14.95	20.4	14.93	14.93	-17.4	1,239	-1.41%
2023/07/21	5	14.85	23.1	14.78	14.84	-18.1	1,235	-1.47%
2023/07/20	2.6	14.90	6.6	14.93	14.91	-4.1	1,238	-0.33%
2023/07/19	6.1	15.02	23.2	15.10	14.89	-17.1	1,238	-1.38%
2023/07/18	3	15.05	24.2	15.14	15.02	-21.2	1,221	-1.73%
2023/07/17	10.2	15.10	24.7	15.10	15.05	-14.5	1,196	-1.21%
2023/07/14	6	15.01	72	15.08	15.13	-66	1,161	-5.68%
2023/07/13	23.1	15.03	60.2	15.04	14.92	-37.1	1,108	-3.35%
2023/07/12	5	14.62	11	14.65	14.69	-6	1,010	-0.59%
2023/07/11	0.1	14.54	0	14.56	14.56	0	987	0.00%
2023/07/10	4.2	14.33	2.7	14.36	14.31	1.6	981	0.16%
2023/07/07	1.4	14.33	6.2	14.38	14.33	-4.8	975	-0.49%
2023/07/06	14	14.49	1.3	14.53	14.45	12.7	972	1.30%
2023/07/05	3.2	14.70	1	14.73	14.68	2.2	964	0.23%
2023/07/04	4.2	14.73	47.5	14.76	14.78	-43.3	952	-4.55%
2023/07/03	1.4	14.59	16	14.64	14.64	-14.6	920	-1.58%
2023/06/30	2.1	14.36	6.1	14.27	14.41	-4	905	-0.44%
2023/06/29	1.1	14.41	3.2	14.42	14.35	-2.1	898	-0.24%
2023/06/28	19	14.35	2.5	14.35	14.32	16.5	884	1.86%
2023/06/27	10.1	14.31	15.5	14.33	14.26	-5.4	869	-0.62%
2023/06/26	6.1	14.45	9.1	14.43	14.40	-3	859	-0.35%
2023/06/21	7.3	14.60	12.9	14.58	14.58	-5.6	858	-0.65%
2023/06/20	1.3	14.64	33.3	14.64	14.60	-32.1	853	-3.76%
2023/06/19	4.1	14.66	17.8	14.70	14.67	-13.7	850	-1.61%
2023/06/16	2.8	14.65	24.7	14.65	14.65	-21.9	839	-2.61%
2023/06/15	6.1	14.70	30.2	14.71	14.69	-24.1	845	-2.85%
2023/06/14	6.3	14.52	11.1	14.55	14.55	-4.8	830	-0.58%
2023/06/13	4.2	14.54	37.2	14.51	14.56	-33	820	-4.02%
2023/06/12	2.2	14.25	8.4	14.21	14.20	-6.2	753	-0.82%
2023/06/09	4.5	14.04	12.7	14.05	14.05	-8.2	744	-1.09%
2023/06/08	10.7	13.96	1	13.94	13.89	9.7	729	1.34%
2023/06/07	1	14.10	43.9	14.06	14.11	-42.9	732	-5.86%
2023/06/06	1	13.88	18	13.92	13.90	-17	715	-2.38%
2023/06/05	11.4	13.90	20.7	13.90	13.89	-9.3	719	-1.29%
2023/06/02	2.1	13.86	10	13.88	13.86	-8	718	-1.11%
2023/06/01	2.9	13.67	2	13.68	13.68	0.9	716	0.12%
2023/05/31	3.4	13.79	0.9	13.71	13.79	2.5	717	0.35%
2023/05/30	2.6	13.80	5.4	13.81	13.81	-2.8	708	-0.40%
2023/05/29	0.5	13.78	4.5	13.78	13.77	-4	698	-0.57%
2023/05/26	6.1	13.61	35.4	13.60	13.63	-29.3	674	-4.34%
2023/05/25	1.1	13.30	5.8	13.30	13.30	-4.8	621	-0.76%
2023/05/24	3.1	13.10	8	13.12	13.13	-4.9	599	-0.81%
2023/05/23	1	13.20	0.3	13.20	13.20	0.7	591	0.12%
2023/05/22	0.4	13.20	2	13.20	13.16	-1.6	583	-0.28%
2023/05/19	1.2	13.19	3	13.18	13.17	-1.8	583	-0.30%
2023/05/18	2	13.14	20.7	13.14	13.13	-18.6	586	-3.18%
2023/05/17	0	0.00	9.9	12.96	13.00	-9.9	550	-1.80%
2023/05/16	0	0.00	4	12.88	12.87	-4	547	-0.73%
2023/05/15	0	12.69	1.3	12.69	12.71	-1.3	544	-0.23%
2023/05/12	2.1	12.65	1.5	12.70	12.71	0.6	544	0.11%
2023/05/11	6.4	12.71	0.4	12.74	12.71	6	556	1.07%
2023/05/10	7.5	12.77	4	12.77	12.78	3.5	565	0.63%
2023/05/09	1	12.85	1.6	12.86	12.89	-0.6	565	-0.11%
2023/05/08	0	0.00	1	12.89	12.88	-1	566	-0.18%
2023/05/05	0	0.00	1	12.81	12.81	-1	573	-0.17%
2023/05/04	0	0.00	4	12.74	12.78	-4	580	-0.69%
2023/05/03	2.2	12.74	10	12.74	12.76	-7.8	584	-1.33%
2023/05/02	1	12.75	6	12.76	12.77	-5	587	-0.85%
2023/04/28	0.2	12.66	4.1	12.63	12.68	-3.9	592	-0.66%
2023/04/27	2.3	12.54	0	0.00	12.52	2.3	594	0.39%
2023/04/26	7.6	12.39	3.1	12.41	12.46	4.5	589	0.76%
2023/04/25	13.4	12.55	0	0.00	12.51	13.4	589	2.28%
2023/04/24	2.3	12.72	1.2	12.75	12.72	1.2	583	0.20%
2023/04/21	3.3	12.81	1	12.87	12.74	2.3	580	0.40%
2023/04/20	5.3	12.86	2	12.90	12.85	3.3	590	0.56%
2023/04/19	4.6	12.96	2.5	13.00	12.90	2.1	594	0.36%
2023/04/18	3.1	13.00	0.6	13.03	13.00	2.4	596	0.41%
2023/04/17	10	13.04	5.3	13.05	13.09	4.8	597	0.80%
2023/04/14	0.2	13.17	5.1	13.17	13.16	-4.9	591	-0.83%
2023/04/13	8.9	13.04	12	13.02	13.01	-3.1	591	-0.52%
2023/04/12	1.1	13.10	1.1	13.12	13.15	0	591	0.01%
2023/04/11	1	13.10	6	13.13	13.13	-5	596	-0.84%
2023/04/10	1	13.09	1	13.10	13.10	0	603	0.00%
2023/04/07	1.5	13.09	2	13.05	13.06	-0.5	602	-0.08%
2023/04/06	10.7	12.99	5.1	13.03	13.04	5.6	605	0.93%
2023/03/31	3	13.20	24.6	13.18	13.18	-21.6	608	-3.55%
2023/03/30	0.3	13.15	2.7	13.16	13.17	-2.4	603	-0.40%
2023/03/29	1.2	13.01	6	13.04	13.08	-4.8	600	-0.79%
2023/03/28	0.2	13.08	4.1	13.15	13.03	-3.9	604	-0.64%
2023/03/27	1.2	13.21	5.1	13.22	13.20	-3.9	602	-0.65%
2023/03/24	2.4	13.23	27.8	13.26	13.28	-25.4	612	-4.15%
2023/03/23	0	13.18	5.6	13.17	13.18	-5.5	609	-0.91%
2023/03/22	2.2	13.09	41.4	13.08	13.10	-39.2	604	-6.49%
2023/03/21	1	12.92	2.9	12.91	12.89	-1.9	598	-0.31%
2023/03/20	1.4	12.85	6.8	12.84	12.85	-5.4	601	-0.90%
2023/03/17	0.5	12.83	34	12.85	12.87	-33.5	588	-5.69%
2023/03/16	4.1	12.67	5	12.66	12.68	-0.9	589	-0.15%
2023/03/15	0.5	12.81	0	0.00	12.73	0.5	591	0.09%
2023/03/14	5.1	12.66	0	12.90	12.65	5.1	591	0.86%
2023/03/13	1.9	12.73	8.3	12.79	12.85	-6.4	591	-1.09%
2023/03/10	7.8	12.82	5	12.82	12.79	2.8	592	0.47%
2023/03/09	1.2	13.05	0.1	13.09	13.01	1.1	596	0.19%
2023/03/08	13.2	13.00	13.5	13.00	13.04	-0.3	600	-0.05%
2023/03/07	1.1	13.13	1	13.11	13.12	0.1	599	0.02%
2023/03/06	0.9	12.99	21.7	12.96	13.03	-20.8	599	-3.46%
2023/03/03	1.4	12.88	12.2	12.86	12.85	-10.8	589	-1.84%
2023/03/02	6.3	12.77	0.5	12.76	12.82	5.8	595	0.97%
2023/03/01	0.3	12.71	6.1	12.81	12.85	-5.8	595	-0.97%
2023/02/24	4	12.83	0.5	12.83	12.75	3.5	595	0.59%
2023/02/23	2.3	12.84	2.3	12.84	12.84	0	598	0.01%
2023/02/22	5.7	12.62	0.3	12.71	12.62	5.5	600	0.91%
2023/02/21	2.4	12.80	0	0.00	12.78	2.4	604	0.39%
2023/02/20	7.6	12.74	0.7	12.74	12.75	6.9	620	1.11%
2023/02/17	2.5	12.73	0	0.00	12.71	2.5	650	0.38%
2023/02/16	0	12.85	12.1	12.75	12.81	-12.1	658	-1.84%
2023/02/15	12	12.72	0	0.00	12.67	12	675	1.78%
2023/02/14	2.3	12.88	2.1	12.88	12.86	0.2	678	0.03%
2023/02/13	1.5	12.76	1.5	12.79	12.77	0	687	0.00%
2023/02/10	13	12.84	7	12.83	12.85	6	691	0.87%
2023/02/09	0	0.00	8.1	12.85	12.86	-8.1	693	-1.16%
2023/02/08	1.1	12.84	4.5	12.87	12.85	-3.4	685	-0.49%
2023/02/07	6.3	12.66	1	12.63	12.65	5.3	680	0.77%
2023/02/06	9.1	12.69	0.1	12.70	12.68	9.1	679	1.33%
2023/02/03	2.4	12.80	6.8	12.83	12.82	-4.4	675	-0.65%
2023/02/02	6	12.76	10.7	12.78	12.80	-4.7	664	-0.70%
2023/02/01	1.1	12.55	1.5	12.55	12.57	-0.4	656	-0.06%
2023/01/31	1.3	12.57	4.9	12.60	12.45	-3.6	663	-0.54%
2023/01/30	6	12.51	17.6	12.54	12.58	-11.6	667	-1.74%
2023/01/17	1	12.05	7.2	12.08	12.09	-6.2	660	-0.94%
2023/01/16	6	12.09	24.3	12.11	12.09	-18.3	659	-2.77%
2023/01/13	1.2	12.03	11	12.04	12.00	-9.8	657	-1.49%
2023/01/12	1.9	12.08	5.2	11.96	11.96	-3.3	664	-0.50%
2023/01/11	0.1	11.98	7	12.00	12.02	-6.9	666	-1.03%
2023/01/10	1.3	12.00	42.2	12.00	12.00	-40.9	671	-6.09%
2023/01/09	0	11.80	23	11.84	11.94	-23	672	-3.42%
2023/01/06	2	11.60	1.2	11.57	11.61	0.8	674	0.11%
2023/01/05	0	0.00	41	11.48	11.48	-41	685	-5.98%
2023/01/04	2.5	11.47	0	0.00	11.46	2.5	694	0.36%
2023/01/03	3.1	11.33	2	11.46	11.50	1.1	726	0.15%
2022/12/30	0.1	11.44	2	11.45	11.40	-1.9	726	-0.26%
2022/12/29	10.8	11.31	0	0.00	11.34	10.8	732	1.48%
2022/12/28	9.5	11.38	0	0.00	11.38	9.5	733	1.30%
2022/12/27	2	11.60	16	11.60	11.56	-14	728	-1.92%
2022/12/26	3.3	11.52	0	0.00	11.52	3.3	742	0.44%
2022/12/23	10	11.50	0	0.00	11.50	10	756	1.32%
2022/12/22	0	11.74	0.2	11.66	11.66	-0.2	755	-0.02%
2022/12/21	1.6	11.55	0	11.66	11.51	1.5	760	0.20%
2022/12/20	38	11.57	2	11.53	11.51	36	759	4.74%
2022/12/19	39.7	11.78	0	0.00	11.77	39.7	779	5.10%
2022/12/16	9.6	11.82	0.5	11.85	11.83	9.1	787	1.16%
2022/12/15	0.1	12.03	0	0.00	12.06	0.1	780	0.01%
2022/12/14	2	12.02	4	12.03	12.07	-2	781	-0.26%
2022/12/13	7.8	11.91	6	11.99	11.89	1.8	777	0.24%
2022/12/12	12	11.90	0	0.00	11.97	12	777	1.55%
2022/12/09	0.5	12.11	0	0.00	12.07	0.5	775	0.06%
2022/12/08	3.1	11.94	2.1	11.92	11.91	1	778	0.13%
2022/12/07	11	12.13	4.8	12.08	12.02	6.2	771	0.80%
2022/12/06	5.2	12.25	2.1	12.21	12.18	3.1	767	0.40%
2022/12/05	1.2	12.46	3.6	12.45	12.39	-2.4	766	-0.31%
2022/12/02	1.2	12.35	2.2	12.39	12.36	-1	761	-0.13%
2022/12/01	2.2	12.40	3.1	12.45	12.37	-0.9	762	-0.11%
2022/11/30	0.2	12.12	50	12.05	12.19	-49.8	750	-6.64%
2022/11/29	0.3	11.99	1.2	12.02	12.04	-0.9	751	-0.12%
2022/11/28	4.3	12.00	0	0.00	11.97	4.3	747	0.57%
2022/11/25	3.2	12.22	3	12.19	12.19	0.2	745	0.03%
2022/11/24	3.1	12.24	4.4	12.20	12.23	-1.3	743	-0.18%
2022/11/23	2	12.10	7.1	12.09	12.07	-5.1	735	-0.70%
2022/11/22	0.4	12.03	44.2	11.95	12.01	-43.8	739	-5.93%
2022/11/21	0.8	12.00	14	11.98	11.98	-13.2	739	-1.78%
2022/11/18	1.7	12.12	2	12.12	12.02	-0.3	734	-0.04%
2022/11/17	3	12.04	6.1	12.10	12.11	-3.1	743	-0.41%
2022/11/16	4.3	12.08	4.2	12.07	12.07	0.1	740	0.02%
2022/11/15	18.2	12.54	49.1	12.49	12.61	-30.9	722	-4.28%
2022/11/14	60.7	12.18	15.8	12.18	12.17	44.9	692	6.48%
2022/11/11	13.1	12.04	18.3	12.05	12.07	-5.2	682	-0.76%
2022/11/10	66.5	11.52	9	11.52	11.54	57.5	659	8.71%
2022/11/09	9.1	11.57	25.6	11.52	11.62	-16.5	648	-2.55%
2022/11/08	23	11.35	1	11.34	11.31	22	639	3.45%
2022/11/07	50.3	11.18	25.2	11.21	11.23	25.1	637	3.94%
2022/11/04	13.2	10.96	0	0.00	11.05	13.2	638	2.07%
2022/11/03	20	11.01	2	11.02	11.03	18	639	2.82%
2022/11/02	6	11.09	2.1	11.10	11.12	3.9	633	0.62%
2022/11/01	0.1	11.06	0.4	10.95	11.02	-0.3	634	-0.04%
2022/10/31	0	0.00	3	10.87	10.91	-3	639	-0.47%
2022/10/28	12	10.82	0.1	10.83	10.78	11.9	647	1.84%
2022/10/27	1	10.89	1.1	10.84	10.89	-0.1	644	-0.01%
2022/10/26	7.2	10.65	0.1	10.73	10.70	7.1	645	1.10%
2022/10/25	12.2	10.69	0.2	10.70	10.65	11.9	638	1.87%
2022/10/24	0	11.04	0.8	10.99	10.91	-0.8	633	-0.13%
2022/10/21	3.2	10.91	1.1	10.88	10.87	2.1	635	0.33%
2022/10/20	1.7	10.84	0	0.00	10.96	1.7	639	0.26%
2022/10/19	0.2	11.11	17	11.09	11.03	-16.8	628	-2.67%
2022/10/18	6	11.04	0.3	11.22	11.10	5.7	624	0.91%
2022/10/17	0.2	10.97	3.2	10.99	11.04	-3	627	-0.48%
2022/10/14	2	11.21	1.3	11.16	11.17	0.8	625	0.12%
2022/10/13	4.6	10.85	2.2	10.86	10.83	2.4	626	0.38%
2022/10/12	5.3	10.93	0.2	10.90	10.95	5.1	616	0.83%
2022/10/11	13.8	11.00	5	11.04	10.98	8.8	610	1.44%
2022/10/07	0.2	11.60	0.1	11.59	11.54	0.1	597	0.01%
2022/10/06	0.2	11.70	5.4	11.72	11.74	-5.2	597	-0.87%
2022/10/05	7.1	11.66	2.1	11.63	11.67	5	598	0.84%
2022/10/04	0	0.00	0.2	11.35	11.34	-0.2	593	-0.04%
2022/10/03	2.4	11.01	2.1	11.01	11.02	0.3	590	0.05%
2022/09/30	0.1	11.11	4	11.07	11.14	-3.9	591	-0.67%
2022/09/29	1.3	11.21	2	11.25	11.22	-0.7	601	-0.12%
2022/09/28	7.3	11.33	3.5	11.38	11.25	3.7	613	0.61%
2022/09/27	5.1	11.53	6.2	11.52	11.54	-1.1	626	-0.18%
2022/09/26	12.8	11.57	5.7	11.51	11.52	7	643	1.09%
2022/09/23	3.5	11.88	3.1	11.85	11.83	0.4	659	0.06%
2022/09/22	1.5	11.93	0.9	11.93	11.98	0.7	665	0.10%
2022/09/21	8.7	12.14	1	12.11	12.12	7.7	677	1.14%
2022/09/20	0.1	12.23	0	12.26	12.23	0	683	0.00%
2022/09/19	1.1	12.14	0.2	12.15	12.18	0.9	691	0.12%
2022/09/16	0.5	12.22	0	0.00	12.18	0.5	701	0.07%
2022/09/15	2.1	12.35	1.4	12.36	12.35	0.8	736	0.10%
2022/09/14	4.1	12.29	1.4	12.23	12.29	2.7	759	0.36%
2022/09/13	9.1	12.50	1	12.53	12.51	8.1	777	1.04%
2022/09/12	7	12.44	15	12.44	12.44	-8	801	-1.00%
2022/09/08	0	0.00	1.6	12.11	12.19	-1.6	821	-0.20%
2022/09/07	2.8	12.03	0.4	12.06	12.05	2.4	841	0.28%
2022/09/06	4.1	12.26	16	12.30	12.25	-11.9	843	-1.41%
2022/09/05	0.6	12.27	1.8	12.26	12.24	-1.2	848	-0.14%
2022/09/02	2.4	12.30	2.2	12.30	12.25	0.2	855	0.03%
2022/09/01	3.2	12.36	0	0.00	12.35	3.2	853	0.38%
2022/08/31	0.1	12.51	1	12.60	12.62	-0.9	850	-0.11%
2022/08/30	2	12.49	0	0.00	12.53	2	853	0.23%
2022/08/29	1.3	12.39	3.2	12.40	12.41	-1.9	857	-0.22%
2022/08/26	2	12.76	1.2	12.81	12.76	0.8	855	0.09%
2022/08/25	1	12.70	0.1	12.75	12.69	0.9	851	0.11%
2022/08/24	1.5	12.62	22	12.63	12.58	-20.5	855	-2.40%
2022/08/23	1	12.60	17	12.63	12.59	-16	866	-1.85%
2022/08/22	3.2	12.82	20.2	12.74	12.73	-17	877	-1.93%
2022/08/19	0.1	12.97	3.3	12.95	12.93	-3.2	879	-0.36%
2022/08/18	5.1	12.85	5	12.87	12.88	0.1	888	0.01%
2022/08/17	0.1	12.85	20.2	12.90	12.91	-20.1	895	-2.24%
2022/08/16	3.3	12.90	4.8	12.91	12.89	-1.4	908	-0.16%
2022/08/15	5.4	12.89	7	12.84	12.89	-1.6	913	-0.17%
2022/08/12	0.2	12.77	7	12.75	12.77	-6.8	911	-0.75%
2022/08/11	1	12.67	19.5	12.65	12.66	-18.5	914	-2.02%
2022/08/10	6	12.43	26	12.43	12.42	-20	914	-2.18%
2022/08/09	6	12.54	2.2	12.55	12.54	3.8	912	0.42%
2022/08/08	15	12.50	1.2	12.53	12.52	13.8	915	1.51%
2022/08/05	12	12.54	5.8	12.54	12.56	6.2	918	0.68%
2022/08/04	4.2	12.20	84.6	12.12	12.26	-80.4	928	-8.65%
2022/08/03	0.3	12.21	2	12.20	12.23	-1.8	931	-0.19%
2022/08/02	2.2	12.16	3.1	12.13	12.17	-0.8	946	-0.09%
2022/08/01	2	12.35	0.6	12.44	12.36	1.5	948	0.16%
2022/07/29	13.1	12.42	1.5	12.40	12.38	11.6	958	1.21%
2022/07/28	0.1	12.37	4	12.39	12.30	-3.9	965	-0.40%
2022/07/27	2	12.17	12.6	12.23	12.27	-10.6	966	-1.10%
2022/07/26	0	0.00	2.2	12.20	12.18	-2.2	963	-0.23%
2022/07/25	0.1	12.30	1	12.25	12.31	-0.9	984	-0.09%
2022/07/22	11.2	12.39	1	12.33	12.36	10.2	1,017	1.00%
2022/07/21	0.9	12.31	1.9	12.28	12.35	-1	1,048	-0.10%
2022/07/20	3	12.24	4.4	12.25	12.14	-1.4	1,047	-0.13%
2022/07/19	0	12.03	8	12.05	12.04	-8	1,062	-0.75%
2022/07/18	3.1	12.02	1.1	12.04	12.05	2	1,081	0.18%
2022/07/15	0	0.00	3.6	11.92	11.93	-3.6	1,082	-0.33%
2022/07/14	1.1	11.75	0.1	11.68	11.75	1	1,072	0.10%
2022/07/13	4	11.64	3.6	11.65	11.64	0.4	1,082	0.04%
2022/07/12	14	11.26	11.4	11.34	11.25	2.6	1,099	0.24%
2022/07/11	2.2	11.50	11.5	11.53	11.51	-9.3	1,120	-0.83%
2022/07/08	5	11.64	2.4	11.60	11.59	2.6	1,125	0.23%
2022/07/07	3	11.16	4.8	11.22	11.42	-1.8	1,147	-0.15%
2022/07/06	21.4	11.07	0.2	11.05	11.00	21.2	1,154	1.84%
2022/07/05	5.2	11.18	2.1	11.14	11.28	3.1	1,176	0.27%
2022/07/04	6.6	11.26	2.1	11.19	11.19	4.5	1,186	0.38%
2022/07/01	33.7	11.45	13.7	11.40	11.33	19.9	1,219	1.63%
2022/06/30	28.3	11.86	4.4	11.82	11.82	23.9	1,204	1.98%
2022/06/29	19.1	12.16	2.3	12.15	12.16	16.8	1,198	1.41%
2022/06/28	0.9	12.31	0	0.00	12.26	0.9	1,187	0.08%
2022/06/27	0.4	12.48	1.2	12.47	12.43	-0.8	1,197	-0.06%
2022/06/24	18.2	12.25	0	0.00	12.17	18.2	1,206	1.51%
2022/06/23	11.8	12.12	2.1	12.19	12.13	9.7	1,203	0.80%
2022/06/22	24.2	12.42	12.1	12.40	12.31	12.2	1,171	1.04%
2022/06/21	0.2	12.62	10.8	12.60	12.64	-10.6	1,155	-0.91%
2022/06/20	6	12.45	11.1	12.42	12.38	-5.1	1,151	-0.44%
2022/06/17	13.1	12.54	8.7	12.57	12.52	4.4	1,137	0.38%
2022/06/16	12	12.84	3	12.94	12.73	9	1,135	0.79%
2022/06/15	7.1	12.89	4	12.88	12.87	3.1	1,125	0.28%
2022/06/14	3.7	12.79	2.1	12.86	12.91	1.6	1,145	0.14%
2022/06/13	14.2	12.98	3.2	13.00	12.97	10.9	1,164	0.94%
2022/06/10	0.8	13.30	1.2	13.36	13.37	-0.4	1,172	-0.04%
2022/06/09	2.1	13.44	1.7	13.44	13.44	0.4	1,182	0.03%
2022/06/08	1.4	13.46	3.6	13.48	13.45	-2.1	1,183	-0.18%
2022/06/07	10.7	13.28	5	13.31	13.29	5.7	1,194	0.48%
2022/06/06	3.1	13.36	2.8	13.39	13.43	0.3	1,203	0.03%
2022/06/02	3.1	13.38	1	13.35	13.35	2.1	1,254	0.17%
2022/06/01	4.2	13.47	5.4	13.51	13.47	-1.2	1,314	-0.09%
2022/05/31	6.1	13.38	13.6	13.41	13.47	-7.6	1,341	-0.56%
2022/05/30	5.1	13.26	0.6	13.24	13.31	4.4	1,333	0.33%
2022/05/27	0	13.07	1.6	13.01	13.05	-1.6	1,330	-0.12%
2022/05/26	3	12.85	3.2	12.90	12.78	-0.2	1,351	-0.02%
2022/05/25	2	12.90	1.9	12.92	12.90	0.1	1,378	0.01%
2022/05/24	7.1	12.85	3.4	12.91	12.80	3.7	1,452	0.25%
2022/05/23	0	0.00	1	13.04	13.00	-1	1,447	-0.07%
2022/05/20	0.1	13.07	9	13.03	13.00	-9	1,503	-0.60%
2022/05/19	0.2	12.88	2	12.86	12.89	-1.8	1,525	-0.12%
2022/05/18	7	13.09	3.1	13.13	13.11	3.9	1,537	0.25%
2022/05/17	6.1	12.93	9	12.96	12.97	-2.9	1,555	-0.19%
2022/05/16	1	12.85	6.2	12.84	12.83	-5.2	1,575	-0.33%
2022/05/13	11.4	12.74	36	12.70	12.73	-24.6	1,591	-1.54%
2022/05/12	8	12.61	2.8	12.67	12.55	5.2	1,632	0.32%
2022/05/11	7.2	12.86	1.6	12.82	12.83	5.6	1,634	0.34%
2022/05/10	0.6	12.70	28.2	12.67	12.85	-27.6	1,655	-1.67%
2022/05/09	5.4	12.85	6.6	12.86	12.84	-1.1	1,662	-0.07%
2022/05/06	4.9	12.98	9.9	13.02	13.05	-5	1,668	-0.30%
2022/05/05	2.1	13.31	4.2	13.33	13.32	-2.2	1,702	-0.13%
2022/05/04	8.2	13.17	1.6	13.17	13.15	6.6	1,738	0.38%
2022/05/03	15.1	13.10	6	13.12	13.11	9.1	1,819	0.50%
2022/04/29	2.3	13.18	2.4	13.19	13.17	-0.1	1,860	-0.01%
2022/04/28	5.5	12.98	2.5	13.03	13.01	3	1,937	0.15%
2022/04/27	38.8	12.81	23.4	12.84	12.86	15.4	1,938	0.80%
2022/04/26	19.4	13.15	7	13.13	13.13	12.4	1,925	0.64%
2022/04/25	23.7	13.16	40	13.15	13.14	-16.3	1,953	-0.84%
2022/04/22	25.3	13.48	10.5	13.50	13.50	14.8	1,970	0.75%
2022/04/21	4.9	13.68	2.2	13.67	13.66	2.7	1,992	0.13%
2022/04/20	4.8	13.61	4.7	13.60	13.62	0.1	2,016	0.01%
2022/04/19	2.2	13.60	10.7	13.61	13.58	-8.6	2,054	-0.42%
2022/04/18	25.2	13.51	8	13.51	13.47	17.3	2,085	0.83%
2022/04/15	31.5	13.59	10	13.59	13.54	21.5	2,111	1.02%
2022/04/14	11.8	13.83	2	13.84	13.84	9.7	2,178	0.45%
2022/04/13	5.4	13.79	7	13.78	13.84	-1.6	2,263	-0.07%
2022/04/12	22.2	13.57	12.2	13.58	13.58	9.9	2,329	0.43%
2022/04/11	74	13.71	5	13.63	13.59	69	2,418	2.85%
2022/04/08	32.3	13.89	5	13.90	13.91	27.3	2,462	1.11%
2022/04/07	95.8	13.98	8.7	14.00	13.89	87.1	2,490	3.50%
2022/04/06	49.1	14.15	17.8	14.14	14.17	31.3	2,518	1.24%
2022/04/01	8.3	14.29	4	14.29	14.32	4.3	2,579	0.17%
2022/03/31	11.2	14.46	19	14.47	14.47	-7.8	2,659	-0.29%
2022/03/30	20.4	14.50	1.2	14.50	14.51	19.2	2,754	0.70%
2022/03/29	13.1	14.40	5	14.40	14.37	8.1	2,895	0.28%
2022/03/28	20.5	14.32	1	14.37	14.40	19.5	2,937	0.66%
2022/03/25	21.2	14.56	5.2	14.57	14.58	16	2,991	0.53%
2022/03/24	9.3	14.51	19	14.45	14.56	-9.7	3,170	-0.31%
2022/03/23	4.4	14.53	16.3	14.54	14.54	-11.9	3,245	-0.37%
2022/03/22	2.4	14.39	2.4	14.39	14.41	0	3,567	0.00%
2022/03/21	17.4	14.43	6.5	14.46	14.40	10.9	3,870	0.28%
2022/03/18	9.4	14.31	1.6	14.33	14.33	7.8	3,911	0.20%
2022/03/17	2	14.26	14.4	14.29	14.38	-12.4	3,965	-0.31%
2022/03/16	24.7	13.92	27.3	13.84	13.90	-2.6	3,999	-0.07%
2022/03/15	60.7	13.92	19.7	13.89	13.88	41	4,040	1.01%
2022/03/14	20.6	14.25	8	14.29	14.22	12.6	4,083	0.31%
2022/03/11	9.8	14.25	39.3	14.30	14.23	-29.5	4,140	-0.71%
2022/03/10	37.8	14.38	8	14.40	14.38	29.7	4,204	0.71%
2022/03/09	37.6	14.02	20.4	14.04	14.02	17.2	4,263	0.40%
2022/03/08	68.6	13.95	16.8	13.93	13.85	51.8	4,325	1.20%
2022/03/07	133.2	14.22	7.8	14.21	14.16	125.3	4,341	2.89%	大買/鉅額交易
2022/03/04	57.6	14.67	9	14.65	14.64	48.6	4,346	1.12%
2022/03/03	19.1	14.84	8.8	14.84	14.82	10.3	4,392	0.23%
2022/03/02	7.5	14.77	0.6	14.78	14.83	7	4,456	0.16%
2022/03/01	6.4	14.86	6.4	14.89	14.89	0	4,532	0.00%
2022/02/25	95	14.64	8.3	14.62	14.61	86.7	4,591	1.89%
2022/02/24	132.5	14.71	47.8	14.67	14.63	84.7	4,639	1.83%	大買/
2022/02/23	14.2	14.94	4.1	14.94	14.97	10.1	4,624	0.22%
2022/02/22	208.4	14.89	17.2	14.87	14.93	191.2	4,714	4.06%	大買/鉅額交易
2022/02/21	20.4	15.03	7.8	15.06	15.10	12.6	4,729	0.27%
2022/02/18	8.2	15.09	5.5	15.08	15.12	2.8	4,800	0.06%
2022/02/17	36.1	15.12	6.8	15.15	15.13	29.3	4,889	0.60%
2022/02/16	6.3	15.11	20.1	15.10	15.11	-13.8	4,969	-0.28%
2022/02/15	42.6	14.94	16.8	14.91	14.90	25.7	5,058	0.51%
2022/02/14	112.3	14.93	24.4	14.92	14.92	88	5,157	1.71%	大買/
2022/02/11	32.5	15.21	39.7	15.21	15.22	-7.2	5,212	-0.14%
2022/02/10	15	15.21	14.6	15.22	15.28	0.4	5,323	0.01%
2022/02/09	10.7	15.09	23.1	15.09	15.16	-12.4	5,419	-0.23%
2022/02/08	52.4	15.02	8	15.01	15.01	44.4	5,537	0.80%
2022/02/07	59.2	14.93	4.7	14.92	14.97	54.5	5,669	0.96%
2022/01/26	61.5	14.96	26	14.95	14.93	35.5	5,761	0.62%
2022/01/25	98.9	15.00	7.4	14.99	14.99	91.5	5,854	1.56%
2022/01/24	34.3	15.08	36.2	15.11	15.20	-1.9	5,867	-0.03%
2022/01/21	160.5	15.13	10.2	15.13	15.10	150.3	5,971	2.52%	大買/鉅額交易
2022/01/20	19.8	15.35	39	15.37	15.41	-19.2	5,954	-0.32%
2022/01/19	16.7	15.39	13.4	15.38	15.38	3.3	6,101	0.05%
2022/01/18	29.9	15.58	24.1	15.65	15.50	5.7	6,276	0.09%
2022/01/17	20	15.61	34.9	15.60	15.65	-14.9	6,435	-0.23%
2022/01/14	48.2	15.45	9.6	15.42	15.48	38.5	6,601	0.58%
2022/01/13	14.5	15.54	64.3	15.56	15.56	-49.7	6,771	-0.73%
2022/01/12	21.8	15.53	36.5	15.49	15.57	-14.7	6,998	-0.21%
2022/01/11	56.4	15.44	15.7	15.44	15.45	40.8	7,210	0.57%
2022/01/10	77.5	15.46	29.3	15.48	15.50	48.2	7,449	0.65%
2022/01/07	161.3	15.53	46.2	15.55	15.49	115	7,696	1.49%	大買/鉅額交易
2022/01/06	116	15.68	40.3	15.66	15.70	75.7	7,819	0.97%	大買/
2022/01/05	82.1	15.91	27.1	15.91	15.90	55	7,956	0.69%
2022/01/04	53.7	15.83	30.7	15.81	15.88	23	8,068	0.29%
2022/01/03	54.2	15.62	35.2	15.63	15.57	19	8,103	0.23%
2021/12/30	48.8	15.53	3	15.53	15.54	45.8	8,353	0.55%
2021/12/29	98.7	15.53	23.5	15.55	15.55	75.2	8,769	0.86%
2021/12/28	79.2	15.50	55.5	15.51	15.51	23.7	9,159	0.26%
2021/12/27	73.4	15.41	66.2	15.37	15.40	7.2	9,562	0.07%
2021/12/24	55.8	15.28	47.1	15.30	15.28	8.7	10,052	0.09%
2021/12/23	40	15.21	83	15.21	15.20	-43	10,580	-0.41%
2021/12/22	29.7	15.07	32	15.07	15.07	-2.3	10,706	-0.02%
2021/12/21	45.3	15.01	24	15.02	15.06	21.3	12,079	0.18%
2021/12/20	371.3	14.97	5	14.97	14.94	366.3	14,076	2.60%	大買/鉅額交易
2021/12/17	218	15.08	12.2	15.08	15.08	205.8	14,970	1.37%	大買/鉅額交易
2021/12/16	223.4	15.09	26	15.08	15.12	197.4	19,778	1.00%	大買/鉅額交易
2021/12/15	571	14.94	44	14.96	14.96	527	19,122	2.76%	大買/鉅額交易