永豐台灣ESG (00888)-凱基-桃園券商分點個股進出

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
16.36
漲跌
▼0.15
漲幅
-0.91%
成交量
1,367張
產業
上櫃
320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

永豐台灣ESG (00888)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	6	16.38	0	0.00	16.36	6	1,427	0.42%
2024/12/19	0.1	16.45	10	16.50	16.51	-9.9	1,431	-0.69%
2024/12/18	0	0.00	1	16.60	16.63	-1	1,456	-0.07%
2024/12/17	0	0.00	2	16.53	16.52	-2	1,451	-0.14%
2024/12/04	0.1	16.56	0	0.00	16.58	0.1	1,504	0.01%
2024/11/29	0.1	16.12	0	0.00	16.08	0.1	1,548	0.00%
2024/11/28	0.3	16.03	0	0.00	16.06	0.3	1,556	0.02%
2024/11/27	0.2	16.19	0	0.00	16.15	0.2	1,563	0.01%
2024/11/26	0.1	16.46	0	0.00	16.41	0.1	1,601	0.01%
2024/11/22	0	0.00	4	16.60	16.58	-4	1,627	-0.25%
2024/11/19	0	0.00	2	16.52	16.55	-2	1,645	-0.12%
2024/11/18	0.1	16.43	0	0.00	16.39	0.1	1,651	0.01%
2024/11/14	0.1	16.50	0	0.00	16.49	0.1	1,722	0.01%
2024/11/13	0	0.00	16	16.69	16.66	-16	1,714	-0.93%
2024/11/04	0	0.00	4	16.65	16.71	-4	2,070	-0.19%
2024/11/01	0.1	16.43	0	0.00	16.64	0.1	2,249	0.01%
2024/10/30	0.1	16.91	2	16.93	16.81	-1.9	2,308	-0.08%
2024/10/29	1.1	16.82	2	16.89	16.85	-0.9	2,337	-0.04%
2024/10/24	0.2	17.18	0	0.00	17.10	0.2	2,393	0.01%
2024/10/23	1	17.45	0	0.00	17.43	1	2,396	0.04%
2024/10/22	0.1	17.51	0	0.00	17.52	0.1	2,387	0.01%
2024/10/21	0.1	17.62	0	0.00	17.54	0.1	2,428	0.00%
2024/10/18	1	17.73	0	0.00	17.54	1	2,470	0.04%
2024/10/17	0.1	17.32	0	0.00	17.41	0.1	2,504	0.01%
2024/10/16	0.1	17.35	0	0.00	17.31	0.1	2,535	0.00%
2024/10/15	0.1	17.49	10	17.56	17.52	-9.9	2,530	-0.39%
2024/10/14	0.1	17.19	0	0.00	17.23	0.1	2,503	0.00%
2024/10/07	0.1	16.96	0.5	16.92	17.01	-0.4	2,647	-0.02%
2024/10/04	0	0.00	10	16.71	16.72	-10	2,746	-0.36%
2024/10/01	0	0.00	1	16.86	16.87	-1	2,797	-0.04%
2024/09/30	6	17.03	6	16.93	16.88	0	2,933	0.00%
2024/09/19	0.1	16.74	0	0.00	16.75	0.1	3,165	0.00%
2024/09/16	1.2	16.73	0	0.00	16.72	1.2	3,223	0.04%
2024/09/10	0	0.00	2	16.15	16.15	-2	3,361	-0.06%
2024/09/04	2	16.23	0	0.00	16.13	2	3,494	0.06%
2024/09/03	1	16.86	0	0.00	16.83	1	3,477	0.03%
2024/09/02	2	16.91	0	0.00	16.90	2	3,544	0.06%
2024/08/30	2	16.92	0	0.00	16.91	2	3,566	0.06%
2024/08/29	4	16.85	0	0.00	16.86	4	3,585	0.11%
2024/08/27	1	16.76	0	0.00	16.80	1	3,627	0.03%
2024/08/20	0.4	17.12	0	0.00	17.10	0.4	3,766	0.01%
2024/08/19	0.1	17.06	0	0.00	17.09	0.1	3,881	0.00%
2024/08/16	0	0.00	0.4	17.03	17.03	-0.4	3,991	-0.01%
2024/08/14	0.5	16.78	0.2	16.80	16.79	0.3	4,079	0.01%
2024/08/13	0	0.00	13	16.61	16.57	-13	4,090	-0.32%
2024/08/12	0	0.00	42	16.60	16.53	-42	4,153	-1.01%
2024/08/09	0	0.00	4	16.27	16.33	-4	4,235	-0.09%
2024/08/08	0.1	15.99	0	0.00	15.85	0.1	4,236	0.00%
2024/08/07	0	0.00	3.5	16.01	16.10	-3.5	4,276	-0.08%
2024/08/06	1.5	15.51	4	15.57	15.57	-2.5	4,213	-0.06%
2024/08/05	0.5	15.07	0	0.00	14.85	0.5	4,092	0.01%
2024/08/02	3.2	16.43	0	0.00	16.30	3.2	3,938	0.08%
2024/08/01	0	0.00	0.2	16.99	16.97	-0.2	3,891	-0.01%
2024/07/31	0	0.00	4	16.52	16.56	-4	3,923	-0.10%
2024/07/30	0.1	16.34	4	16.52	16.57	-3.9	3,926	-0.10%
2024/07/26	6.5	16.52	5	16.50	16.61	1.5	3,914	0.04%
2024/07/23	1	17.08	0	0.00	17.17	1	3,931	0.03%
2024/07/22	0.2	16.90	1.1	16.82	16.85	-0.9	3,981	-0.02%
2024/07/19	0.2	17.44	1	17.37	17.33	-0.8	3,940	-0.02%
2024/07/18	2.1	17.63	0	0.00	17.70	2.1	3,935	0.05%
2024/07/16	1.1	18.17	2	18.27	18.10	-0.9	3,939	-0.02%
2024/07/15	0.1	18.08	8	18.05	18.05	-7.9	4,031	-0.20%
2024/07/12	4.5	18.14	1	18.22	18.06	3.5	4,009	0.09%
2024/07/11	0	0.00	7	18.49	18.50	-7	4,021	-0.17%
2024/07/10	1.2	18.18	0	0.00	18.27	1.2	4,022	0.03%
2024/07/09	0	0.00	1	18.20	18.20	-1	4,025	-0.02%
2024/07/08	1.4	18.14	34	18.07	18.13	-32.6	3,978	-0.82%
2024/07/05	0.1	17.76	1	17.75	17.73	-0.9	3,897	-0.02%
2024/07/04	0.1	17.70	47	17.73	17.74	-46.9	3,890	-1.21%
2024/07/03	0.1	17.37	1	17.40	17.41	-0.9	3,899	-0.02%
2024/07/02	6.1	17.25	1	17.29	17.21	5.1	3,894	0.13%
2024/07/01	3	17.40	0	0.00	17.40	3	3,843	0.08%
2024/06/28	0	0.00	1	17.42	17.38	-1	3,929	-0.03%
2024/06/27	0	0.00	10	17.28	17.26	-10	3,948	-0.25%
2024/06/26	0.1	17.22	0	0.00	17.27	0.1	3,971	0.00%
2024/06/25	0	0.00	11	17.11	17.16	-11	3,995	-0.28%
2024/06/24	7	17.32	0	0.00	17.22	7	3,977	0.18%
2024/06/21	3.1	17.52	0	0.00	17.54	3.1	3,984	0.08%
2024/06/20	0	0.00	3	17.55	17.63	-3	3,991	-0.08%
2024/06/19	0	0.00	5	17.51	17.50	-5	3,999	-0.13%
2024/06/18	0.1	17.10	5	17.05	17.11	-4.9	4,050	-0.12%
2024/06/17	1.1	16.85	0	0.00	16.93	1.1	4,087	0.03%
2024/06/14	3	16.86	0	0.00	16.89	3	4,168	0.07%
2024/06/13	0	0.00	12	16.87	16.84	-12	4,194	-0.29%
2024/06/12	0	0.00	3	16.55	16.54	-3	4,172	-0.07%
2024/06/11	2	16.44	5	16.40	16.44	-3	4,219	-0.07%
2024/06/07	3	16.35	0	0.00	16.36	3	4,254	0.07%
2024/06/06	0	0.00	0.5	16.42	16.40	-0.5	4,315	-0.01%
2024/06/05	0	0.00	18	16.06	16.06	-18	4,305	-0.42%
2024/06/03	0	0.00	200	16.29	16.27	-200	4,772	-4.19%	大賣/鉅額交易
2024/05/28	20	16.57	2	16.57	16.55	18	4,993	0.36%
2024/05/27	0	0.00	3	16.50	16.54	-3	5,011	-0.06%
2024/05/24	1	16.28	1	16.29	16.28	0	5,005	0.00%
2024/05/23	0	0.00	28	16.25	16.33	-28	5,018	-0.56%
2024/05/22	0	0.00	8	16.04	16.16	-8	5,003	-0.16%
2024/05/21	0.3	15.83	42	15.83	15.82	-41.8	4,938	-0.85%
2024/05/16	0	0.00	2	15.90	15.77	-2	4,961	-0.04%
2024/05/15	1	15.75	54	15.78	15.72	-53	4,947	-1.07%
2024/05/14	0	0.00	21	15.59	15.58	-21	5,093	-0.41%
2024/05/13	0	0.00	11	15.53	15.55	-11	5,087	-0.22%
2024/05/10	0	0.00	0.8	15.45	15.45	-0.8	5,037	-0.02%
2024/05/08	1	15.35	0	0.00	15.40	1	5,023	0.02%
2024/05/07	0	0.00	3	15.33	15.33	-3	5,162	-0.06%
2024/05/06	0	0.00	3	15.35	15.26	-3	5,227	-0.06%
2024/05/03	1	15.11	0	0.00	15.08	1	5,207	0.02%
2024/05/02	4	15.03	0	0.00	15.04	4	5,419	0.07%
2024/04/30	20	15.25	1	15.25	15.21	19	5,438	0.35%
2024/04/29	2	15.14	4	15.19	15.19	-2	5,467	-0.04%
2024/04/26	1	15.01	0	0.00	14.99	1	5,485	0.02%
2024/04/25	4	14.82	14.6	14.80	14.80	-10.6	5,491	-0.19%
2024/04/24	0	0.00	19	14.90	14.98	-19	5,510	-0.34%
2024/04/23	1.3	14.64	13	14.64	14.62	-11.7	5,634	-0.21%
2024/04/22	2.1	14.50	2	14.64	14.52	0.1	5,667	0.00%
2024/04/19	6.8	14.87	0	0.00	14.81	6.8	5,658	0.12%
2024/04/18	0.2	15.39	0	0.00	15.38	0.2	5,553	0.00%
2024/04/17	0.1	15.34	1	15.32	15.32	-0.9	5,563	-0.02%
2024/04/16	7.7	15.21	0	0.00	15.22	7.7	5,516	0.14%
2024/04/15	14.1	15.68	11	15.70	15.70	3.1	5,492	0.06%
2024/04/12	4.1	15.88	0	0.00	15.85	4.1	5,507	0.07%
2024/04/11	2.3	15.81	2	15.83	15.88	0.3	5,536	0.01%
2024/04/10	6.2	15.91	0	0.00	15.91	6.2	5,547	0.11%
2024/04/09	0	0.00	4.1	15.76	15.87	-4.1	5,618	-0.07%
2024/04/08	0.5	15.58	5	15.57	15.59	-4.5	5,536	-0.08%
2024/04/03	0	0.00	6	15.56	15.53	-6	5,516	-0.11%
2024/04/02	0.1	15.63	124	15.57	15.64	-123.9	5,603	-2.21%	大賣/鉅額交易
2024/04/01	2	15.52	0	0.00	15.50	2	5,577	0.04%
2024/03/29	0.2	15.54	1	15.61	15.60	-0.8	5,616	-0.01%
2024/03/28	0	0.00	1	15.52	15.52	-1	5,633	-0.02%
2024/03/26	0.1	15.36	1	15.47	15.48	-0.9	5,641	-0.02%
2024/03/25	2.1	15.56	0	0.00	15.54	2.1	5,606	0.04%
2024/03/22	1	15.68	0	0.00	15.62	1	5,623	0.02%
2024/03/21	0.2	15.66	13	15.66	15.68	-12.8	5,624	-0.23%
2024/03/20	1	15.46	30	15.50	15.44	-29	5,617	-0.52%
2024/03/18	0	0.00	10	15.40	15.40	-10	5,608	-0.18%
2024/03/15	0	0.00	50	15.35	15.36	-50	5,589	-0.89%
2024/03/14	0.1	15.42	4	15.45	15.44	-3.9	5,566	-0.07%
2024/03/13	10	15.46	22	15.49	15.46	-12	5,507	-0.22%
2024/03/12	0.5	15.41	12	15.40	15.44	-11.5	5,498	-0.21%
2024/03/11	3	15.31	1	15.33	15.27	2	5,461	0.04%
2024/03/08	6	15.49	6	15.53	15.34	0	5,444	0.00%
2024/03/07	3	15.11	0.5	15.15	15.16	2.5	5,195	0.05%
2024/03/06	2	14.87	4	14.80	14.87	-2	5,055	-0.04%
2024/03/05	0.1	14.79	4	14.81	14.80	-3.9	5,006	-0.08%
2024/03/04	0	0.00	23	14.75	14.75	-23	4,944	-0.47%
2024/03/01	0.2	14.53	3	14.55	14.50	-2.8	4,817	-0.06%
2024/02/27	3	14.51	0	0.00	14.47	3	4,819	0.06%
2024/02/26	0.2	14.55	7	14.56	14.57	-6.8	4,815	-0.14%
2024/02/23	0	0.00	5	14.63	14.57	-5	4,818	-0.10%
2024/02/22	3	14.59	1.3	14.57	14.58	1.7	4,778	0.04%
2024/02/21	1	14.48	0	0.00	14.47	1	4,775	0.02%
2024/02/20	7	14.55	0	0.00	14.55	7	4,878	0.14%
2024/02/19	0	0.00	10	14.48	14.49	-10	4,803	-0.21%
2024/02/16	1	14.51	2	14.54	14.49	-1	4,861	-0.02%
2024/02/15	2	14.55	27	14.54	14.57	-25	4,864	-0.51%
2024/02/05	0.3	14.15	1	14.14	14.17	-0.7	4,683	-0.01%
2024/02/02	0	0.00	3	14.12	14.13	-3	4,655	-0.06%
2024/01/30	1	14.29	14	14.29	14.28	-13	4,637	-0.28%
2024/01/29	1	14.33	0	0.00	14.30	1	4,510	0.02%
2024/01/26	0	0.00	10	14.29	14.30	-10	4,504	-0.22%
2024/01/25	1	14.35	17.3	14.37	14.41	-16.3	4,523	-0.36%
2024/01/24	0	0.00	3	14.24	14.23	-3	4,286	-0.07%
2024/01/23	2	14.24	1	14.21	14.22	1	4,301	0.02%
2024/01/22	10	14.17	27	14.17	14.15	-17	4,280	-0.40%
2024/01/19	0	0.00	42	13.97	14.01	-42	4,256	-0.99%
2024/01/18	17	13.74	0	0.00	13.70	17	4,281	0.40%
2024/01/17	19.9	13.84	0	0.00	13.70	19.9	4,260	0.47%
2024/01/16	7	14.12	2	14.15	14.12	5	4,185	0.12%
2024/01/15	0	0.00	15	14.15	14.18	-15	4,189	-0.36%
2024/01/12	13	14.04	0	0.00	14.12	13	4,212	0.31%
2024/01/11	4	14.10	0	0.00	14.13	4	4,236	0.09%
2024/01/10	14	14.09	16.2	14.10	14.10	-2.2	4,316	-0.05%
2024/01/09	20	14.18	0	0.00	14.15	20	4,369	0.46%
2024/01/08	0	0.00	4	14.20	14.19	-4	4,387	-0.09%
2024/01/05	1	14.19	1	14.22	14.17	0	4,366	0.00%
2024/01/04	3.1	14.10	0	0.00	14.14	3.1	4,358	0.07%
2024/01/03	9.1	14.13	0	0.00	14.13	9.1	4,369	0.21%
2024/01/02	0.4	14.40	0	0.00	14.40	0.4	4,296	0.01%
2023/12/29	0	0.00	10.8	14.48	14.50	-10.8	4,280	-0.25%
2023/12/28	8	14.55	5	14.55	14.52	3	4,294	0.07%
2023/12/27	0	0.00	73	14.42	14.49	-73	4,196	-1.74%
2023/12/26	0	0.00	2	14.22	14.25	-2	4,088	-0.05%
2023/12/25	0	0.00	9	14.11	14.13	-9	4,049	-0.22%
2023/12/22	0	0.00	1	14.06	14.04	-1	4,041	-0.02%
2023/12/21	3	13.91	0	0.00	13.96	3	4,092	0.07%
2023/12/20	1	14.03	4	14.03	14.05	-3	4,092	-0.07%
2023/12/19	1.2	13.96	0	0.00	13.99	1.2	4,108	0.03%
2023/12/15	1	14.11	6.5	14.17	14.11	-5.5	4,146	-0.13%
2023/12/14	0	0.00	16.8	14.07	14.08	-16.8	4,143	-0.40%
2023/12/13	3	13.96	0.3	13.95	13.94	2.7	4,092	0.07%
2023/12/12	0	0.00	3	13.98	13.94	-3	4,110	-0.07%
2023/12/11	2	13.88	0	0.00	13.89	2	4,112	0.05%
2023/12/08	0	0.00	1	13.90	13.87	-1	4,102	-0.02%
2023/12/07	2	13.85	0	0.00	13.81	2	4,109	0.05%
2023/12/06	4.2	13.97	1	13.98	13.93	3.2	4,065	0.08%
2023/12/05	2	13.90	0	0.00	13.93	2	4,045	0.05%
2023/12/04	0.7	14.02	8.6	14.04	14.02	-8	4,034	-0.20%
2023/11/30	1.4	13.93	4	13.94	13.95	-2.6	3,973	-0.07%
2023/11/28	0.3	13.84	0	0.00	13.90	0.3	3,930	0.01%
2023/11/27	1	13.80	0	0.00	13.80	1	3,923	0.03%
2023/11/24	1.1	13.97	1	13.98	13.97	0.1	3,887	0.00%
2023/11/22	4.2	13.88	0	0.00	13.89	4.2	3,911	0.11%
2023/11/21	0	0.00	16.7	13.98	14.00	-16.7	3,902	-0.43%
2023/11/20	0	0.00	4	13.84	13.90	-4	3,860	-0.10%
2023/11/17	0	13.86	3	13.85	13.88	-3	3,799	-0.08%
2023/11/16	0.3	13.77	1	13.82	13.80	-0.7	3,697	-0.02%
2023/11/15	0	0.00	8	13.80	13.80	-8	3,675	-0.22%
2023/11/14	3	13.65	7	13.66	13.66	-4	3,608	-0.11%
2023/11/13	1	13.61	0	0.00	13.61	1	3,610	0.03%
2023/11/10	2	13.50	0	0.00	13.51	2	3,646	0.05%
2023/11/09	1	13.52	0	0.00	13.57	1	3,658	0.03%
2023/11/08	3	13.53	0	0.00	13.54	3	3,720	0.08%
2023/11/07	0	0.00	3.7	13.52	13.54	-3.7	3,742	-0.10%
2023/11/06	2	13.61	65	13.62	13.58	-63	3,769	-1.67%
2023/11/03	2	13.52	15	13.50	13.51	-13	3,765	-0.35%
2023/11/02	5	13.24	5	13.31	13.37	0	3,725	0.00%
2023/11/01	10	13.06	0.1	13.08	13.10	9.9	3,689	0.27%
2023/10/31	5	13.02	1	13.06	13.01	4	3,719	0.11%
2023/10/30	4	13.05	0	0.00	13.08	4	3,731	0.11%
2023/10/27	0.2	13.09	2	13.07	13.05	-1.8	3,721	-0.05%
2023/10/26	5.6	13.06	0	0.00	13.03	5.6	3,738	0.15%
2023/10/24	1.3	13.22	0	0.00	13.27	1.3	3,732	0.03%
2023/10/23	10.5	13.33	10	13.30	13.27	0.5	3,678	0.01%
2023/10/20	2.2	13.41	0	0.00	13.40	2.2	3,640	0.06%
2023/10/19	25	13.45	0	0.00	13.46	25	3,634	0.69%
2023/10/18	72	13.69	5	13.70	13.64	67	3,727	1.80%
2023/10/17	13.2	13.76	34	13.76	13.76	-20.8	3,763	-0.55%
2023/10/16	8.2	13.64	0	0.00	13.69	8.2	3,825	0.21%
2023/10/13	5	13.69	0	0.00	13.73	5	3,860	0.13%
2023/10/12	8	13.69	11	13.76	13.77	-3	3,950	-0.08%
2023/10/11	0	0.00	3	13.69	13.69	-3	4,008	-0.07%
2023/10/06	0.2	13.52	0	0.00	13.51	0.2	4,069	0.00%
2023/10/05	5	13.44	0	0.00	13.47	5	4,111	0.12%
2023/10/04	4	13.31	0.3	13.33	13.30	3.7	4,091	0.09%
2023/10/03	9.2	13.54	0	0.00	13.47	9.2	4,060	0.23%
2023/10/02	5.5	13.53	10	13.55	13.54	-4.5	4,074	-0.11%
2023/09/28	0.6	13.37	1	13.36	13.38	-0.4	4,128	-0.01%
2023/09/27	3	13.29	0	0.00	13.29	3	4,144	0.07%
2023/09/26	20	13.37	61	13.42	13.33	-41	4,173	-0.98%
2023/09/25	8	13.50	29.2	13.50	13.50	-21.2	4,127	-0.51%
2023/09/22	3.3	13.42	0	0.00	13.43	3.3	4,190	0.08%
2023/09/21	50.4	13.48	1	13.47	13.46	49.4	4,202	1.18%
2023/09/20	6	13.59	0	0.00	13.60	6	4,179	0.14%
2023/09/19	6	13.67	0	0.00	13.65	6	4,203	0.14%
2023/09/18	25.5	13.76	100	13.77	13.73	-74.5	4,171	-1.79%
2023/09/15	8	13.88	1	13.92	13.92	7	4,136	0.17%
2023/09/14	3	13.82	8	13.86	13.88	-5	4,112	-0.12%
2023/09/13	5.5	13.73	1.5	13.73	13.74	4	4,142	0.10%
2023/09/12	10.6	13.64	5	13.64	13.72	5.6	4,189	0.13%
2023/09/11	13.3	13.62	0.4	13.64	13.59	12.9	4,228	0.31%
2023/09/08	2	13.60	0	0.00	13.63	2	4,272	0.05%
2023/09/07	1.3	13.63	0	0.00	13.63	1.3	4,355	0.03%
2023/09/06	3.5	13.74	0.8	13.76	13.74	2.7	4,372	0.06%
2023/09/01	1	13.78	0	0.00	13.77	1	4,485	0.02%
2023/08/31	7	13.73	1	13.80	13.73	6	4,540	0.13%
2023/08/30	0.2	13.84	0	0.00	13.82	0.2	4,591	0.00%
2023/08/29	5	13.69	1	13.66	13.73	4	4,671	0.09%
2023/08/28	4	13.71	2	13.78	13.66	2	4,706	0.04%
2023/08/25	6	13.58	0	0.00	13.50	6	4,695	0.13%
2023/08/24	2.5	13.64	12	13.65	13.65	-9.5	4,776	-0.20%
2023/08/23	0.5	13.53	0	0.00	13.51	0.5	4,990	0.01%
2023/08/22	11.3	13.48	0	0.00	13.48	11.3	5,120	0.22%
2023/08/21	13	13.48	10	13.50	13.48	3	5,138	0.06%
2023/08/18	2.2	13.50	0	0.00	13.48	2.2	5,183	0.04%
2023/08/17	13.2	13.38	0	0.00	13.49	13.2	5,195	0.25%
2023/08/16	3.3	13.51	40	13.49	13.49	-36.7	5,198	-0.71%
2023/08/15	62	13.70	16	13.74	13.70	46	5,181	0.89%
2023/08/14	4.6	13.72	0	0.00	13.69	4.6	5,235	0.09%
2023/08/11	2.5	13.90	1.1	13.88	13.89	1.4	5,207	0.03%
2023/08/10	11.4	13.88	0	0.00	13.90	11.4	5,202	0.22%
2023/08/09	0.4	14.00	0	0.00	13.99	0.4	5,199	0.01%
2023/08/08	11	14.03	0	0.00	14.00	11	5,232	0.21%
2023/08/04	1	14.04	10	14.04	14.04	-9	5,232	-0.17%
2023/08/02	3.1	14.10	5	14.05	14.05	-1.9	5,220	-0.04%
2023/08/01	5	14.24	0	0.00	14.25	5	5,198	0.10%
2023/07/31	1	14.17	2.5	14.35	14.20	-1.5	5,222	-0.03%
2023/07/28	0	0.00	21	14.27	14.28	-21	5,230	-0.40%
2023/07/27	2	14.17	21	14.09	14.22	-19	5,240	-0.36%
2023/07/26	9.1	14.04	3	14.00	14.04	6.1	5,220	0.12%
2023/07/25	3	13.99	2	14.01	14.03	1	5,239	0.02%
2023/07/24	4	13.89	2	13.92	13.90	2	5,248	0.04%
2023/07/21	9.4	13.90	0	0.00	13.91	9.4	5,309	0.18%
2023/07/20	2	14.04	2	14.10	14.12	0	5,292	0.00%
2023/07/19	12.5	14.12	0.2	14.24	14.10	12.3	5,218	0.24%
2023/07/18	39.1	14.28	7	14.25	14.24	32.1	5,254	0.61%
2023/07/17	0	0.00	6.6	14.45	14.47	-6.6	5,428	-0.12%
2023/07/14	0.1	14.39	12.3	14.39	14.43	-12.2	5,617	-0.22%
2023/07/13	16.2	14.36	2	14.33	14.29	14.2	5,612	0.25%
2023/07/12	0	0.00	2	14.22	14.20	-2	5,593	-0.04%
2023/07/11	14	14.22	5	14.21	14.22	9	5,605	0.16%
2023/07/10	16.2	14.07	5	14.11	14.06	11.2	5,711	0.20%
2023/07/07	11.2	14.03	4	14.05	14.06	7.2	5,745	0.13%
2023/07/06	23.1	14.17	3	14.13	14.13	20.1	5,782	0.35%
2023/07/05	3	14.30	3	14.31	14.27	0	5,815	0.00%
2023/07/03	1	14.25	0	0.00	14.26	1	5,772	0.02%
2023/06/30	4	14.14	0	0.00	14.21	4	5,761	0.07%
2023/06/29	18	14.18	0	0.00	14.16	18	5,680	0.32%
2023/06/28	10	14.23	0.5	14.25	14.21	9.5	5,656	0.17%
2023/06/27	14	14.22	0	0.00	14.19	14	5,659	0.25%
2023/06/26	3.5	14.37	0	0.00	14.35	3.5	5,633	0.06%
2023/06/21	1.4	14.40	15	14.40	14.46	-13.6	5,607	-0.24%
2023/06/20	1.4	14.47	3	14.48	14.41	-1.6	5,611	-0.03%
2023/06/19	2	14.41	10	14.47	14.47	-8	5,613	-0.14%
2023/06/15	0.3	14.41	23.3	14.42	14.45	-23	5,562	-0.41%
2023/06/14	0.2	14.35	1.1	14.37	14.36	-0.9	5,509	-0.02%
2023/06/13	9.5	14.34	1.3	14.34	14.37	8.2	5,491	0.15%
2023/06/12	12.1	14.17	2	14.17	14.17	10.1	5,407	0.19%
2023/06/09	1	14.08	5	14.10	14.12	-4	5,420	-0.07%
2023/06/08	1	13.96	0	0.00	13.99	1	5,413	0.02%
2023/06/07	0	0.00	2	14.05	14.09	-2	5,403	-0.04%
2023/06/05	10	13.91	1	13.90	13.90	9	5,292	0.17%
2023/06/02	1.5	13.85	0	0.00	13.87	1.5	5,237	0.03%
2023/06/01	19	13.72	13	13.70	13.71	6	5,183	0.12%
2023/05/31	2	13.84	10.7	13.85	13.87	-8.7	5,126	-0.17%
2023/05/30	1.9	13.86	0	0.00	13.87	1.9	5,083	0.04%
2023/05/29	28.7	13.86	20	13.82	13.83	8.7	4,978	0.18%
2023/05/26	0	0.00	30.5	13.70	13.72	-30.5	4,756	-0.64%
2023/05/25	12	13.50	59.5	13.56	13.54	-47.5	4,621	-1.03%
2023/05/24	9	13.46	5	13.45	13.49	4	4,607	0.09%
2023/05/23	1	13.48	0	0.00	13.51	1	4,555	0.02%
2023/05/22	2	13.50	0	0.00	13.50	2	4,518	0.04%
2023/05/19	5	13.53	10	13.54	13.54	-5	4,476	-0.11%
2023/05/18	1	13.48	34	13.51	13.52	-33	4,421	-0.75%
2023/05/17	1	13.28	0	0.00	13.37	1	4,368	0.02%
2023/05/16	0	0.00	1	13.24	13.23	-1	4,319	-0.02%
2023/05/15	4.3	13.06	0	0.00	13.08	4.3	4,317	0.10%
2023/05/12	9.4	13.09	1	13.11	13.11	8.4	4,298	0.20%
2023/05/11	7.2	13.19	0	0.00	13.18	7.2	4,236	0.17%
2023/05/10	6	13.24	0	0.00	13.22	6	4,211	0.14%
2023/05/09	10	13.30	3	13.31	13.30	7	4,170	0.17%
2023/05/08	5	13.28	0	0.00	13.26	5	4,164	0.12%
2023/05/05	5.3	13.18	0	0.00	13.19	5.3	4,122	0.13%
2023/05/04	5	13.15	1	13.16	13.18	4	4,104	0.10%
2023/05/03	10.6	13.15	7	13.15	13.16	3.6	4,056	0.09%
2023/05/02	1	13.18	2.1	13.18	13.22	-1.1	4,022	-0.03%
2023/04/28	8	13.12	5	13.14	13.12	3	4,060	0.07%
2023/04/27	10	13.04	0	0.00	13.05	10	4,048	0.25%
2023/04/26	5.5	13.00	20	13.01	13.03	-14.5	4,031	-0.36%
2023/04/25	9.3	13.18	0	0.00	13.07	9.3	3,936	0.24%
2023/04/24	6.4	13.24	2.6	13.24	13.25	3.8	3,827	0.10%
2023/04/21	6	13.34	0	0.00	13.29	6	3,775	0.16%
2023/04/20	32.5	13.59	0	0.00	13.58	32.5	3,622	0.90%
2023/04/19	39	13.70	0	0.00	13.64	39	3,381	1.15%
2023/04/18	4	13.78	0	0.00	13.78	4	3,078	0.13%
2023/04/17	7.6	13.76	0	0.00	13.80	7.6	3,000	0.25%
2023/04/14	4	13.78	0	0.00	13.79	4	2,916	0.14%
2023/04/12	16	13.80	0	0.00	13.85	16	2,700	0.59%
2023/04/11	8	13.81	8	13.84	13.81	0	2,630	0.00%
2023/04/10	18	13.83	0	0.00	13.83	18	2,541	0.71%
2023/03/31	0	0.00	5.2	13.84	13.86	-5.2	2,335	-0.22%
2023/03/30	5	13.77	0	0.00	13.78	5	2,313	0.22%
2023/03/29	1	13.72	0	0.00	13.70	1	2,294	0.04%
2023/03/28	13.2	13.77	0	0.00	13.70	13.2	2,279	0.58%
2023/03/27	0.6	13.82	8.3	13.80	13.79	-7.7	2,240	-0.34%
2023/03/24	4	13.80	0	0.00	13.85	4	2,213	0.18%
2023/03/23	0.2	13.75	4.1	13.77	13.79	-3.9	2,180	-0.18%
2023/03/22	0	0.00	5.8	13.72	13.75	-5.8	2,130	-0.27%
2023/03/21	5.1	13.59	8	13.63	13.59	-2.9	2,087	-0.14%
2023/03/20	1	13.64	0	0.00	13.61	1	2,046	0.05%
2023/03/17	0	0.00	4	13.60	13.64	-4	2,009	-0.20%
2023/03/16	7.1	13.46	4	13.48	13.48	3.1	2,000	0.15%
2023/03/15	0	0.00	4	13.63	13.54	-4	1,957	-0.20%
2023/03/14	23	13.52	0	0.00	13.47	23	1,953	1.18%
2023/03/13	0	13.55	10	13.60	13.71	-10	1,892	-0.53%
2023/03/10	18	13.60	1	13.58	13.62	17	1,848	0.92%
2023/03/09	0	0.00	1	13.83	13.78	-1	1,831	-0.05%
2023/03/07	3.3	13.73	0.1	13.73	13.80	3.2	1,807	0.17%
2023/03/06	7.1	13.72	2	13.74	13.73	5.1	1,810	0.28%
2023/03/03	5	13.61	1	13.66	13.62	4	1,774	0.23%
2023/03/02	1	13.57	1	13.55	13.55	0	1,764	0.00%
2023/03/01	2	13.37	5.4	13.56	13.57	-3.4	1,756	-0.19%
2023/02/24	4	13.51	3	13.50	13.46	1	1,740	0.06%
2023/02/23	0	0.00	20	13.50	13.52	-20	1,722	-1.16%
2023/02/22	23	13.30	0	0.00	13.36	23	1,729	1.33%
2023/02/21	3.4	13.48	0	0.00	13.48	3.4	1,724	0.20%
2023/02/20	0	0.00	1	13.54	13.52	-1	1,749	-0.06%
2023/02/17	4	13.41	1	13.41	13.45	3	1,785	0.17%
2023/02/16	0	0.00	1	13.56	13.52	-1	1,798	-0.06%
2023/02/15	3	13.43	0	0.00	13.40	3	1,817	0.17%
2023/02/13	2	13.50	0	0.00	13.48	2	1,782	0.11%
2023/02/10	0	0.00	1	13.56	13.55	-1	1,765	-0.06%
2023/02/08	1	13.46	1.2	13.47	13.51	-0.2	1,744	-0.01%
2023/02/07	2	13.31	1	13.30	13.33	1	1,738	0.06%
2023/02/06	8	13.38	9	13.37	13.35	-1	1,724	-0.06%
2023/02/03	3	13.47	1	13.50	13.50	2	1,707	0.12%
2023/02/02	2	13.50	2	13.49	13.50	0	1,705	0.00%
2023/01/31	2	13.33	1	13.25	13.26	1	1,682	0.06%
2023/01/30	1.6	13.33	0	0.00	13.40	1.6	1,665	0.09%
2023/01/17	0	0.00	11	13.10	13.12	-11	1,603	-0.69%
2023/01/16	0	0.00	1	13.07	13.05	-1	1,567	-0.06%
2023/01/13	5	13.01	1	13.09	13.01	4	1,530	0.26%
2023/01/12	5	12.93	0	0.00	12.91	5	1,524	0.33%
2023/01/11	0	0.00	2	12.95	12.95	-2	1,540	-0.13%
2023/01/10	0	0.00	3	12.89	12.94	-3	1,549	-0.19%
2023/01/09	1	12.78	0	0.00	12.85	1	1,560	0.06%
2023/01/06	3.4	12.42	2	12.46	12.47	1.4	1,563	0.09%
2023/01/05	2.5	12.40	0.3	12.38	12.33	2.2	1,589	0.14%
2023/01/04	5	12.29	0	0.00	12.28	5	1,601	0.31%
2023/01/03	3.3	12.18	2.1	12.22	12.31	1.2	1,673	0.07%
2022/12/30	0	0.00	5	12.29	12.25	-5	1,692	-0.30%
2022/12/29	0.1	12.21	0	0.00	12.18	0.1	1,714	0.01%
2022/12/28	6.6	12.25	0	0.00	12.20	6.6	1,745	0.38%
2022/12/27	2.1	12.44	0.2	12.46	12.40	1.9	1,751	0.11%
2022/12/26	2	12.36	0	0.00	12.38	2	1,796	0.11%
2022/12/23	3.4	12.35	0	0.00	12.37	3.4	1,815	0.19%
2022/12/20	4.1	12.41	0	0.00	12.30	4.1	1,876	0.22%
2022/12/19	1	12.52	0	0.00	12.49	1	1,926	0.05%
2022/12/15	0.5	12.78	0	0.00	12.77	0.5	1,943	0.03%
2022/12/14	0.2	12.75	3	12.76	12.77	-2.8	1,959	-0.14%
2022/12/12	1.1	12.62	0	0.00	12.68	1.1	1,997	0.06%
2022/12/09	4	12.73	0	0.00	12.76	4	1,996	0.20%
2022/12/08	3	12.54	0	0.00	12.57	3	2,001	0.15%
2022/12/06	9	12.93	0	0.00	12.80	9	1,995	0.45%
2022/12/05	4.5	13.01	2	13.07	12.99	2.5	1,991	0.13%
2022/12/02	1.5	12.94	0.3	12.95	12.97	1.2	1,981	0.06%
2022/12/01	0.4	13.14	0	0.00	13.05	0.4	1,989	0.02%
2022/11/29	3	12.63	0	0.00	12.79	3	1,994	0.15%
2022/11/28	3	12.68	0	0.00	12.67	3	2,007	0.15%
2022/11/25	1	12.89	0	0.00	12.89	1	2,020	0.05%
2022/11/24	0	0.00	2	12.89	12.90	-2	2,020	-0.10%
2022/11/23	0	0.00	1	12.84	12.84	-1	2,015	-0.05%
2022/11/22	0	0.00	0.1	12.67	12.73	-0.1	2,035	0.00%
2022/11/21	3.4	12.72	9	12.72	12.68	-5.6	2,035	-0.28%
2022/11/18	3	12.77	11	12.88	12.73	-8	2,043	-0.39%
2022/11/17	3	12.65	0	0.00	12.76	3	2,042	0.15%
2022/11/16	3.3	12.75	0.1	12.83	12.73	3.2	2,038	0.16%
2022/11/15	0	0.00	8	12.68	12.82	-8	2,014	-0.40%
2022/11/14	13	12.50	15	12.49	12.46	-2	1,966	-0.10%
2022/11/11	0	0.00	3	12.37	12.35	-3	1,940	-0.15%
2022/11/10	2	11.86	0	0.00	11.86	2	1,899	0.11%
2022/11/09	0	0.00	4.7	11.87	11.91	-4.7	1,906	-0.25%
2022/11/08	3.1	11.70	0	0.00	11.67	3.1	1,902	0.16%
2022/11/07	0	0.00	50	11.58	11.60	-50	1,894	-2.64%
2022/11/04	1	11.33	0	0.00	11.40	1	1,884	0.05%
2022/11/03	10	11.33	0	0.00	11.34	10	1,884	0.53%
2022/11/02	2	11.44	0	0.00	11.46	2	1,880	0.11%
2022/11/01	5	11.38	0	0.00	11.42	5	1,889	0.26%
2022/10/31	7.1	11.40	1	11.39	11.38	6.1	1,894	0.32%
2022/10/28	12	11.28	0	0.00	11.26	12	1,899	0.63%
2022/10/27	4	11.38	0	0.00	11.39	4	1,896	0.21%
2022/10/26	1	11.20	0	0.00	11.21	1	1,900	0.05%
2022/10/25	1.1	11.25	0.3	11.35	11.25	0.8	1,888	0.04%
2022/10/24	1	11.38	0	0.00	11.32	1	1,890	0.05%
2022/10/21	6	11.36	0	0.00	11.28	6	1,890	0.32%
2022/10/20	2.4	11.14	1	11.08	11.29	1.4	1,890	0.07%
2022/10/19	3.3	11.32	0	0.00	11.30	3.3	1,874	0.18%
2022/10/18	0	0.00	10	11.59	11.62	-10	1,846	-0.54%
2022/10/13	2.2	11.48	0	0.00	11.38	2.2	1,765	0.13%
2022/10/12	22.2	11.47	0	0.00	11.56	22.2	1,724	1.29%
2022/10/11	31.8	11.67	0	0.00	11.54	31.8	1,697	1.87%
2022/10/07	6.9	12.12	0	0.00	12.10	6.9	1,618	0.43%
2022/10/06	0.2	12.22	0	0.00	12.25	0.2	1,587	0.01%
2022/10/05	1.2	12.21	0	0.00	12.18	1.2	1,577	0.08%
2022/10/04	4.2	11.94	20	11.95	11.97	-15.8	1,555	-1.02%
2022/10/03	4	11.73	0	0.00	11.68	4	1,528	0.26%
2022/09/30	3.4	11.79	0	0.00	11.83	3.4	1,491	0.23%
2022/09/28	0.3	12.03	0	0.00	11.93	0.3	1,494	0.02%
2022/09/27	1.1	12.16	0	0.00	12.19	1.1	1,473	0.07%
2022/09/26	2.2	12.21	0.2	12.27	12.23	1.9	1,489	0.13%
2022/09/23	7.3	12.51	0	0.00	12.49	7.3	1,494	0.49%
2022/09/22	2.3	12.54	3	12.53	12.57	-0.7	1,524	-0.05%
2022/09/21	3.6	12.77	1.9	12.78	12.75	1.7	1,524	0.11%
2022/09/20	2	12.85	0	0.00	12.85	2	1,514	0.13%
2022/09/19	0.3	12.81	0	0.00	12.76	0.3	1,516	0.02%
2022/09/16	16.3	12.87	0	0.00	12.89	16.3	1,496	1.09%
2022/09/14	5	12.89	0.2	12.92	12.92	4.8	1,567	0.31%
2022/09/13	0.5	13.12	1	13.12	13.14	-0.5	1,568	-0.03%
2022/09/12	2.1	13.06	1	13.09	13.05	1.1	1,591	0.07%
2022/09/08	10	12.85	0	0.00	12.86	10	1,627	0.61%
2022/09/07	12	12.79	3	12.79	12.75	9	1,632	0.55%
2022/09/06	0	0.00	0.2	13.00	12.96	-0.2	1,618	-0.01%
2022/09/05	22	12.94	0	0.00	12.93	22	1,624	1.36%
2022/09/02	15.3	12.98	0	0.00	12.94	15.3	1,617	0.94%
2022/09/01	22	13.01	10	13.03	13.04	12	1,600	0.75%
2022/08/31	0	0.00	1	13.15	13.25	-1	1,557	-0.06%
2022/08/30	11	13.10	0	0.00	13.15	11	1,560	0.71%
2022/08/29	22.1	13.05	0	0.00	13.09	22.1	1,563	1.41%
2022/08/26	1	13.43	0	0.00	13.38	1	1,545	0.07%
2022/08/25	0	0.00	2	13.35	13.34	-2	1,540	-0.13%
2022/08/24	4	13.27	0.2	13.30	13.24	3.8	1,542	0.24%
2022/08/23	2.3	13.28	2	13.27	13.27	0.3	1,537	0.02%
2022/08/22	1.1	13.41	0	0.00	13.41	1.1	1,539	0.07%
2022/08/19	12.4	13.55	0	0.00	13.57	12.4	1,533	0.81%
2022/08/18	5	13.50	0	0.00	13.54	5	1,560	0.32%
2022/08/17	1	13.59	1	13.58	13.60	0	1,559	0.00%
2022/08/16	0.4	13.61	0.2	13.63	13.60	0.2	1,574	0.01%
2022/08/15	1	13.61	1	13.61	13.61	0	1,580	0.00%
2022/08/12	3.3	13.53	1	13.52	13.55	2.3	1,573	0.14%
2022/08/11	0	0.00	3	13.46	13.48	-3	1,581	-0.19%
2022/08/09	2	13.29	0	0.00	13.31	2	1,590	0.13%
2022/08/08	9	13.27	1	13.28	13.28	8	1,604	0.50%
2022/08/05	0	0.00	5	13.24	13.31	-5	1,612	-0.31%
2022/08/04	1	12.95	0	0.00	13.00	1	1,654	0.06%
2022/08/03	4	12.87	0	0.00	12.91	4	1,658	0.24%
2022/08/02	3	12.86	10	12.86	12.90	-7	1,687	-0.41%
2022/08/01	1	13.05	12	13.08	13.07	-11	1,692	-0.65%
2022/07/29	1	13.06	0	0.00	13.07	1	1,709	0.06%
2022/07/26	2	12.87	0.2	12.87	12.86	1.8	1,712	0.10%
2022/07/25	2.1	12.93	0	0.00	13.02	2.1	1,710	0.12%
2022/07/19	0.8	12.75	0.1	12.76	12.75	0.7	1,817	0.04%
2022/07/18	10.3	12.75	0	0.00	12.75	10.3	1,836	0.56%
2022/07/14	6	12.60	5.2	12.74	12.71	0.8	1,833	0.04%
2022/07/13	3	12.63	0	0.00	12.67	3	1,849	0.16%
2022/07/12	1.4	12.36	0	0.00	12.32	1.4	1,883	0.08%
2022/07/07	0.1	12.70	0	0.00	12.70	0.1	1,924	0.01%
2022/07/06	4.3	12.42	1	12.45	12.36	3.3	1,960	0.17%
2022/07/05	2	12.64	4.2	12.53	12.64	-2.2	1,981	-0.11%
2022/07/04	11.2	12.55	0	0.00	12.53	11.2	1,991	0.56%
2022/07/01	2.5	12.89	1	12.71	12.60	1.5	2,047	0.07%
2022/06/30	3.3	12.99	0	0.00	12.95	3.3	2,027	0.16%
2022/06/29	1.2	13.32	0	0.00	13.31	1.2	1,997	0.06%
2022/06/27	3	13.60	0	0.00	13.59	3	2,017	0.15%
2022/06/24	0	0.00	0.2	13.38	13.32	-0.2	2,022	-0.01%
2022/06/23	3.1	13.37	1	13.30	13.27	2.1	2,052	0.10%
2022/06/22	3.2	13.61	0	0.00	13.51	3.2	2,027	0.16%
2022/06/20	0.8	13.63	0	0.00	13.56	0.8	2,009	0.04%
2022/06/17	2.1	13.64	15	13.65	13.68	-12.9	2,012	-0.64%
2022/06/15	1	13.97	0	0.00	13.97	1	2,002	0.05%
2022/06/14	2.1	13.88	0.2	13.91	13.97	1.9	2,050	0.09%
2022/06/13	1.1	14.00	0	0.00	14.00	1.1	2,064	0.06%
2022/06/08	0	0.00	0.2	14.57	14.53	-0.2	2,174	-0.01%
2022/06/07	0	0.00	1	14.36	14.39	-1	2,202	-0.05%
2022/06/06	1	14.52	0	0.00	14.51	1	2,231	0.04%
2022/05/31	1	14.47	1	14.47	14.53	0	2,597	0.00%
2022/05/30	0	0.00	2.3	14.37	14.44	-2.3	2,590	-0.09%
2022/05/27	0	0.00	1	14.14	14.16	-1	2,595	-0.04%
2022/05/26	1	13.99	0	0.00	13.96	1	2,623	0.04%
2022/05/25	1	14.07	0	0.00	14.04	1	2,676	0.04%
2022/05/24	1	14.15	1	14.08	13.95	0	2,803	0.00%
2022/05/23	1	14.14	0	0.00	14.12	1	2,801	0.04%
2022/05/20	2	14.14	0	0.00	14.14	2	2,856	0.07%
2022/05/19	2	13.95	4	14.03	14.03	-2	2,883	-0.07%
2022/05/18	0.6	14.24	5	14.21	14.26	-4.4	2,890	-0.15%
2022/05/17	6	14.10	6	14.09	14.10	0	2,928	0.00%
2022/05/16	0	0.00	5	14.08	13.99	-5	2,960	-0.17%
2022/05/12	3.2	13.87	0	0.00	13.75	3.2	3,080	0.10%
2022/05/10	2.1	14.07	3	13.83	14.13	-0.9	3,091	-0.03%
2022/05/09	1.2	14.12	2	14.13	14.10	-0.8	3,087	-0.02%
2022/05/06	1	14.28	0	0.00	14.35	1	3,093	0.03%
2022/05/05	0	0.00	6	14.58	14.58	-6	3,151	-0.19%
2022/05/03	0	14.43	1	14.36	14.38	-1	3,279	-0.03%
2022/04/29	11	14.50	0	0.00	14.49	11	3,328	0.33%
2022/04/28	0	0.00	1	14.23	14.36	-1	3,396	-0.03%
2022/04/27	3.1	14.16	0	0.00	14.15	3.1	3,424	0.09%
2022/04/26	1	14.43	2	14.49	14.43	-1	3,421	-0.03%
2022/04/25	5.6	14.40	1	14.41	14.42	4.6	3,453	0.13%
2022/04/22	2	14.67	1	14.70	14.74	1	3,504	0.03%
2022/04/20	0	0.00	4	14.67	14.73	-4	3,638	-0.11%
2022/04/18	6.1	14.68	0	0.00	14.66	6.1	3,730	0.16%
2022/04/15	9.4	14.77	0	0.00	14.78	9.4	3,729	0.25%
2022/04/14	1.6	15.00	0	0.00	14.95	1.6	3,792	0.04%
2022/04/12	2	14.86	0	0.00	14.82	2	3,999	0.05%
2022/04/11	16	14.93	3	15.04	14.87	13	4,225	0.31%
2022/04/08	1	15.04	0	0.00	15.07	1	4,301	0.02%
2022/04/07	57	15.05	10	15.05	14.99	47	4,324	1.09%
2022/04/06	6	15.16	18	15.19	15.22	-12	4,294	-0.28%
2022/04/01	6	15.31	1	15.30	15.35	5	4,295	0.12%
2022/03/31	3	15.47	0	0.00	15.44	3	4,325	0.07%
2022/03/30	0	0.00	51	15.50	15.49	-51	4,347	-1.17%
2022/03/29	40	15.37	0	0.00	15.35	40	4,354	0.92%
2022/03/28	1	15.31	7	15.27	15.36	-6	4,358	-0.14%
2022/03/25	1	15.42	0	0.00	15.41	1	4,340	0.02%
2022/03/24	2	15.39	0	0.00	15.44	2	4,417	0.05%
2022/03/23	0	0.00	4	15.47	15.46	-4	4,433	-0.09%
2022/03/22	3	15.35	0	0.00	15.37	3	4,448	0.07%
2022/03/21	2	15.43	5	15.41	15.36	-3	4,451	-0.07%
2022/03/18	4.2	15.31	0.8	15.38	15.31	3.4	4,501	0.08%
2022/03/17	0	0.00	13	15.32	15.35	-13	4,513	-0.29%
2022/03/16	1	14.96	0	0.00	15.00	1	4,488	0.02%
2022/03/15	7.3	14.88	0	0.00	14.88	7.3	4,498	0.16%
2022/03/14	3	15.10	0	0.00	15.08	3	4,504	0.07%
2022/03/11	4	15.13	0	0.00	15.11	4	4,507	0.09%
2022/03/10	15	15.25	2	15.24	15.24	13	4,509	0.29%
2022/03/08	6.3	14.84	0	0.00	14.75	6.3	4,553	0.14%
2022/03/07	40.8	15.04	15	15.10	15.05	25.8	4,442	0.58%
2022/03/04	10	15.43	1	15.45	15.44	9	4,311	0.21%
2022/03/03	4	15.58	2	15.65	15.60	2	4,334	0.05%
2022/03/02	3	15.51	0	0.00	15.56	3	4,485	0.07%
2022/03/01	1	15.60	100	15.60	15.59	-99	4,495	-2.20%
2022/02/25	14	15.39	11	15.40	15.40	3	4,509	0.07%
2022/02/24	30.8	15.54	0	0.00	15.43	30.8	4,501	0.68%
2022/02/23	1	15.73	0	0.00	15.77	1	4,404	0.02%
2022/02/22	15.7	15.71	1	15.70	15.70	14.7	4,472	0.33%
2022/02/21	4	15.80	1	15.77	15.88	3	4,442	0.07%
2022/02/18	6	15.89	0	0.00	15.89	6	4,471	0.13%
2022/02/17	12	15.92	7	15.98	15.93	5	4,507	0.11%
2022/02/16	0.5	15.89	0	0.00	15.90	0.5	4,526	0.01%
2022/02/15	1.7	15.80	0	0.00	15.73	1.7	4,537	0.04%
2022/02/14	15	15.76	0	0.00	15.78	15	4,538	0.33%
2022/02/10	1.5	16.07	0	0.00	16.11	1.5	4,549	0.03%
2022/02/09	4	15.94	0	0.00	16.03	4	4,586	0.09%
2022/02/08	2	15.90	2	15.95	15.92	0	4,616	0.00%
2022/02/07	2.1	15.82	0	0.00	15.84	2.1	4,652	0.05%
2022/01/26	12.1	15.84	10	15.87	15.81	2.1	4,599	0.05%
2022/01/25	1	15.92	100	15.91	15.93	-99	4,591	-2.16%
2022/01/24	0.1	15.94	5	16.01	16.12	-4.9	4,581	-0.11%
2022/01/21	11.1	16.10	6	16.08	16.04	5.1	4,583	0.11%
2022/01/20	2	16.22	0	0.00	16.30	2	4,578	0.04%
2022/01/19	8	16.29	22	16.28	16.26	-14	4,619	-0.30%
2022/01/18	5	16.51	0	0.00	16.43	5	4,664	0.11%
2022/01/17	10.9	16.50	32	16.53	16.55	-21.1	4,789	-0.44%
2022/01/14	1.1	16.35	8	16.43	16.38	-6.9	4,882	-0.14%
2022/01/13	1	16.36	20	16.36	16.39	-19	5,010	-0.38%
2022/01/12	0	0.00	2	16.26	16.26	-2	5,464	-0.04%
2022/01/11	2.2	16.14	26	16.15	16.20	-23.8	5,629	-0.42%
2022/01/10	5.1	16.09	3	16.05	16.18	2.1	5,734	0.04%
2022/01/07	4.3	16.18	2	16.16	16.18	2.3	5,766	0.04%
2022/01/06	5.3	16.25	100	16.24	16.28	-94.7	5,750	-1.65%
2022/01/05	14	16.41	12.1	16.42	16.40	1.9	5,733	0.03%
2022/01/04	0	0.00	22	16.31	16.34	-22	5,708	-0.39%
2022/01/03	13	16.17	110	16.14	16.12	-97	5,535	-1.75%	大賣/
2021/12/30	6.8	16.17	3	16.19	16.16	3.8	5,468	0.07%
2021/12/29	1.3	16.15	0	0.00	16.18	1.3	5,563	0.02%
2021/12/28	7	16.09	30	16.07	16.10	-23	5,648	-0.41%
2021/12/27	5	15.98	3	16.00	16.00	2	5,810	0.03%
2021/12/24	0.2	15.96	21	15.98	15.96	-20.8	5,896	-0.35%
2021/12/23	0	0.00	4	15.96	15.94	-4	5,896	-0.07%
2021/12/22	0	0.00	11.2	15.90	15.91	-11.2	6,061	-0.18%
2021/12/21	1.2	15.89	0	0.00	15.89	1.2	6,098	0.02%
2021/12/20	4	15.84	0	0.00	15.79	4	6,102	0.07%
2021/12/17	6	15.89	2	15.90	15.91	4	6,031	0.07%
2021/12/16	3	15.89	3	15.90	15.93	0	6,023	0.00%
2021/12/15	4	15.82	1	15.84	15.82	3	6,112	0.05%
2021/12/14	10.2	15.79	0	0.00	15.79	10.2	6,108	0.17%
2021/12/13	1	15.90	1.2	15.96	15.87	-0.2	6,046	0.00%
2021/12/10	2	15.85	0	0.00	15.90	2	6,029	0.03%
2021/12/09	4	15.90	6	15.92	15.91	-2	6,015	-0.03%
2021/12/08	1.2	15.95	0	0.00	15.94	1.2	5,996	0.02%
2021/12/07	3.4	15.86	0	0.00	15.93	3.4	5,963	0.06%
2021/12/06	2	15.90	2	15.93	15.89	0	5,948	0.00%
2021/12/03	9.3	15.89	51	15.88	15.92	-41.8	5,981	-0.70%
2021/12/02	9	15.82	5	15.87	15.86	4	5,977	0.07%
2021/12/01	1	15.82	7	15.77	15.81	-6	6,050	-0.10%
2021/11/30	4	15.68	4	15.73	15.60	0	6,234	0.00%
2021/11/29	9.5	15.52	34	15.49	15.56	-24.5	6,277	-0.39%
2021/11/26	19	15.57	0	0.00	15.55	19	6,258	0.30%
2021/11/25	37.6	15.72	5	15.74	15.74	32.6	6,133	0.53%
2021/11/24	5	15.73	22	15.75	15.75	-17	6,160	-0.28%
2021/11/23	9	15.79	1	15.78	15.78	8	6,138	0.13%
2021/11/22	1	15.92	3	15.93	15.91	-2	6,109	-0.03%
2021/11/19	9	15.94	4	15.94	15.90	5	6,100	0.08%
2021/11/18	13	15.82	1	15.84	15.84	12	6,033	0.20%
2021/11/17	3	15.80	137	15.79	15.81	-134	6,008	-2.23%	大賣/鉅額交易
2021/11/16	8	15.76	3	15.75	15.75	5	6,011	0.08%
2021/11/15	3	15.73	0	0.00	15.72	3	6,046	0.05%
2021/11/12	1	15.65	21	15.70	15.64	-20	6,004	-0.33%
2021/11/11	4	15.59	2	15.53	15.61	2	5,979	0.03%
2021/11/10	6	15.66	4	15.67	15.67	2	5,961	0.03%
2021/11/09	3	15.73	3.7	15.71	15.71	-0.7	5,945	-0.01%
2021/11/08	0	0.00	14	15.50	15.56	-14	5,847	-0.24%
2021/11/05	10.2	15.42	7	15.40	15.42	3.2	5,821	0.05%
2021/11/04	10.1	15.35	3	15.38	15.32	7.1	5,790	0.12%
2021/11/03	2	15.36	4.7	15.34	15.35	-2.7	5,767	-0.05%
2021/11/02	12	15.32	14	15.36	15.28	-2	5,780	-0.03%
2021/11/01	4	15.30	5.6	15.31	15.31	-1.6	5,799	-0.03%
2021/10/29	5	15.28	0	0.00	15.29	5	5,872	0.09%
2021/10/28	23	15.35	6	15.37	15.33	17	5,894	0.29%
2021/10/27	13	15.27	15	15.31	15.38	-2	5,887	-0.03%
2021/10/26	16	15.29	8	15.29	15.29	8	5,962	0.13%
2021/10/25	56.1	15.14	0	0.00	15.19	56.1	5,888	0.95%
2021/10/22	40.3	15.12	6	15.16	15.18	34.3	5,806	0.59%
2021/10/21	49.1	15.21	0	0.00	15.19	49.1	5,618	0.87%
2021/10/20	120.1	15.22	0	0.00	15.22	120.1	5,436	2.21%	大買/鉅額交易
2021/10/19	24.1	15.50	0	0.00	15.47	24.1	4,923	0.49%
2021/10/18	16.2	15.89	1.4	15.89	15.90	14.8	4,753	0.31%
2021/10/15	15	15.78	0	0.00	15.80	15	4,652	0.32%
2021/10/14	34.2	15.72	0.1	15.74	15.70	34.2	4,625	0.74%
2021/10/13	24.1	15.71	0	0.00	15.73	24.1	4,582	0.53%
2021/10/12	128.3	15.76	0	0.00	15.79	128.3	4,532	2.83%	大買/鉅額交易
2021/10/08	35	15.89	0	0.00	15.88	35	4,488	0.78%
2021/10/07	39.4	15.91	1.5	15.92	15.91	37.9	4,413	0.86%
2021/10/06	18.2	15.72	0	0.00	15.72	18.2	4,475	0.41%
2021/10/05	1.1	15.65	10	15.64	15.70	-8.9	4,367	-0.20%
2021/10/04	41	15.60	17	15.67	15.56	24	4,286	0.56%
2021/10/01	37.2	15.54	0	0.00	15.52	37.2	4,106	0.91%
2021/09/30	1.1	15.76	1	15.77	15.77	0.1	3,990	0.00%
2021/09/29	73.1	15.70	1	15.66	15.66	72.1	3,981	1.81%
2021/09/28	7	15.99	0	0.00	16.02	7	3,839	0.18%
2021/09/27	4	16.13	0	0.00	16.14	4	3,810	0.10%
2021/09/24	5	16.03	0	0.00	16.09	5	3,818	0.13%
2021/09/23	10.1	15.95	0	0.00	15.95	10.1	3,850	0.26%
2021/09/22	22.2	15.80	2	15.82	15.85	20.2	3,851	0.52%
2021/09/17	7	16.15	1	16.16	16.16	6	3,743	0.16%
2021/09/16	22	16.17	11	16.20	16.17	11	3,763	0.29%
2021/09/15	5	16.20	7	16.22	16.22	-2	3,762	-0.05%
2021/09/14	0	0.00	3	16.33	16.29	-3	3,802	-0.08%
2021/09/13	0	0.00	3	16.30	16.31	-3	3,811	-0.08%
2021/09/10	1	16.38	10	16.38	16.38	-9	3,884	-0.23%
2021/09/09	0	0.00	3	16.15	16.17	-3	3,879	-0.08%
2021/09/08	1	16.10	0	0.00	16.06	1	3,898	0.03%
2021/09/07	0	0.00	57	16.31	16.32	-57	3,872	-1.47%
2021/09/06	8.2	16.50	5	16.50	16.44	3.2	3,849	0.08%
2021/09/03	4	16.28	72	16.19	16.37	-68	3,751	-1.81%
2021/09/02	0	15.96	16.8	16.07	15.91	-16.8	3,543	-0.47%
2021/09/01	0	0.00	7	16.03	16.02	-7	3,532	-0.20%
2021/08/31	1	15.70	7	15.82	15.93	-6	3,481	-0.17%
2021/08/30	0	0.00	72	15.85	15.88	-72	3,487	-2.06%
2021/08/27	0	0.00	29	15.70	15.70	-29	3,458	-0.84%
2021/08/26	0	0.00	1	15.69	15.55	-1	3,480	-0.03%
2021/08/24	14	15.30	0	0.00	15.27	14	3,515	0.40%
2021/08/23	0	0.00	16	15.18	15.30	-16	3,606	-0.44%
2021/08/20	19.1	14.90	1	15.01	14.95	18.1	3,661	0.49%
2021/08/19	8.2	15.10	0.5	15.26	15.05	7.7	3,657	0.21%
2021/08/18	3.1	15.12	1	15.34	15.43	2.1	3,615	0.06%
2021/08/17	16	15.29	7	15.23	15.21	9	3,697	0.24%
2021/08/16	34.2	15.37	10	15.36	15.38	24.2	3,740	0.65%
2021/08/13	23.1	15.50	7	15.60	15.48	16.1	3,760	0.43%
2021/08/12	0.8	15.78	2	15.73	15.73	-1.2	3,780	-0.03%
2021/08/11	2	15.82	8	15.77	15.75	-6	3,843	-0.16%
2021/08/09	11.1	15.86	7	15.95	15.98	4.1	4,167	0.10%
2021/08/06	8.4	16.05	3	16.05	16.05	5.4	4,327	0.12%
2021/08/05	5	16.22	34	16.18	16.21	-29	4,709	-0.62%
2021/08/04	0	0.00	132	16.07	16.11	-132	5,025	-2.63%	大賣/鉅額交易
2021/08/03	0	0.00	27	15.76	15.82	-27	5,297	-0.51%
2021/08/02	0	0.00	15.2	15.58	15.65	-15.2	5,317	-0.29%
2021/07/30	15.3	15.44	33	15.52	15.47	-17.7	5,355	-0.33%
2021/07/29	2	15.23	6	15.26	15.31	-4	5,415	-0.07%
2021/07/28	58.1	15.07	0	0.00	15.12	58.1	5,611	1.04%
2021/07/27	5	15.28	0	0.00	15.26	5	5,883	0.08%
2021/07/26	0	0.00	1	15.42	15.34	-1	6,078	-0.02%
2021/07/23	10	15.36	0	0.00	15.34	10	6,162	0.16%
2021/07/22	4	15.32	31	15.40	15.29	-27	6,240	-0.43%
2021/07/21	17.1	15.12	10	15.11	15.11	7.1	6,314	0.11%
2021/07/20	37	15.21	10	15.24	15.18	27	6,346	0.43%
2021/07/19	18	15.35	12	15.32	15.33	6	6,366	0.09%
2021/07/16	10	15.43	0	0.00	15.47	10	6,560	0.15%
2021/07/15	0	0.00	75	15.58	15.61	-75	6,764	-1.11%
2021/07/14	5	15.43	4.2	15.56	15.44	0.8	6,768	0.01%
2021/07/13	22	15.50	19	15.46	15.44	3	6,852	0.04%
2021/07/12	2	15.34	14	15.33	15.31	-12	6,798	-0.18%
2021/07/09	9.1	15.22	0	0.00	15.22	9.1	6,820	0.13%
2021/07/08	5.2	15.29	4	15.39	15.29	1.2	7,009	0.02%
2021/07/07	3	15.30	1.1	15.32	15.30	1.9	7,169	0.03%
2021/07/06	6	15.34	1	15.45	15.32	5	7,253	0.07%
2021/07/05	5	15.37	3.2	15.40	15.38	1.8	7,369	0.02%
2021/07/02	4.3	15.19	6	15.21	15.22	-1.7	7,418	-0.02%
2021/07/01	30.3	15.24	2	15.27	15.20	28.3	7,479	0.38%
2021/06/30	2	15.30	0	0.00	15.30	2	7,576	0.03%
2021/06/28	10	15.30	0.2	15.35	15.32	9.9	8,007	0.12%
2021/06/25	0	0.00	16	15.41	15.33	-16	8,104	-0.20%
2021/06/24	4	15.33	2.2	15.36	15.33	1.8	8,182	0.02%
2021/06/23	3	15.18	3.2	15.23	15.33	-0.2	8,290	0.00%
2021/06/22	2	15.13	0	0.00	15.08	2	8,364	0.02%
2021/06/21	39.3	15.10	0	0.00	15.08	39.3	8,477	0.46%
2021/06/18	6	15.36	0.2	15.38	15.34	5.8	8,514	0.07%
2021/06/17	2.2	15.15	0	0.00	15.36	2.2	8,628	0.03%
2021/06/16	9.1	15.22	0	0.00	15.23	9.1	8,736	0.10%
2021/06/15	1	15.35	0.3	15.37	15.36	0.7	8,843	0.01%
2021/06/11	3	15.33	0	0.00	15.29	3	8,968	0.03%
2021/06/10	3	15.22	5	15.24	15.24	-2	9,098	-0.02%
2021/06/09	18.3	15.28	0	0.00	15.20	18.3	9,243	0.20%
2021/06/08	1	15.38	1	15.39	15.38	0	9,340	0.00%
2021/06/07	0.1	15.35	3	15.40	15.33	-2.9	9,501	-0.03%
2021/06/04	6.3	15.38	0	0.00	15.38	6.3	9,643	0.07%
2021/06/03	3	15.39	4.2	15.42	15.50	-1.2	9,806	-0.01%
2021/06/02	16.2	15.46	0	15.53	15.37	16.2	9,950	0.16%
2021/06/01	2.2	15.50	4.1	15.53	15.50	-1.9	10,094	-0.02%
2021/05/31	9.2	15.22	16	15.33	15.44	-6.8	10,252	-0.07%
2021/05/28	5.1	15.13	3	15.11	15.14	2.1	10,333	0.02%
2021/05/27	35.1	14.84	1	14.88	14.90	34.1	10,470	0.33%
2021/05/26	16	15.02	18	15.13	14.99	-2	10,641	-0.02%
2021/05/25	32.9	14.93	57.4	14.97	15.02	-24.5	10,830	-0.23%
2021/05/24	10	14.47	12	14.55	14.66	-2	10,930	-0.02%
2021/05/21	2.2	14.54	4	14.60	14.54	-1.8	11,110	-0.02%
2021/05/20	16.1	14.41	0.5	14.49	14.41	15.6	11,328	0.14%
2021/05/19	12.1	14.52	16	14.62	14.60	-3.9	11,530	-0.03%
2021/05/18	19.4	14.41	30	14.52	14.55	-10.6	11,737	-0.09%
2021/05/17	50.2	13.88	0	0.00	13.74	50.2	11,829	0.42%
2021/05/14	46.8	14.39	0	0.00	14.27	46.8	11,685	0.40%
2021/05/13	62.9	14.19	0	0.00	14.16	62.9	11,650	0.54%
2021/05/12	115.2	14.72	25	14.70	14.69	90.2	11,144	0.81%	大買/
2021/05/11	91.9	15.22	42	15.21	15.16	49.9	10,628	0.47%
2021/05/10	6.2	15.71	2	15.70	15.68	4.2	10,091	0.04%
2021/05/07	13	15.60	0	0.00	15.84	13	10,209	0.13%
2021/05/06	25	15.49	6	15.50	15.40	19	10,350	0.18%
2021/05/05	34	15.59	0	0.00	15.50	34	10,213	0.33%
2021/05/04	44.3	15.64	3	15.61	15.66	41.3	10,055	0.41%
2021/05/03	67.1	16.18	0	0.00	16.11	67.1	9,448	0.71%
2021/04/29	32.2	16.59	0	0.00	16.55	32.2	9,264	0.35%
2021/04/28	10	16.64	1.9	16.69	16.68	8.1	9,367	0.09%
2021/04/27	47.1	16.66	0	0.00	16.65	47.1	9,531	0.49%
2021/04/26	12	16.41	5	16.46	16.54	7	9,661	0.07%
2021/04/23	10.2	15.88	6	15.94	16.00	4.2	9,785	0.04%
2021/04/22	62.1	16.04	0	0.00	15.90	62.1	10,096	0.62%
2021/04/21	53	15.98	10	15.94	15.97	43	9,779	0.44%
2021/04/20	15	15.89	21	15.93	15.95	-6	9,369	-0.06%
2021/04/19	16	15.86	5	15.90	15.91	11	9,705	0.11%
2021/04/16	18.5	15.64	1	15.65	15.69	17.5	9,916	0.18%
2021/04/15	15.1	15.50	0	0.00	15.56	15.1	10,362	0.15%
2021/04/14	33.3	15.58	5	15.47	15.49	28.3	11,025	0.26%
2021/04/13	39.1	15.77	3	15.78	15.59	36.1	10,389	0.35%
2021/04/12	28	15.68	0	0.00	15.66	28	10,120	0.28%
2021/04/09	135.1	15.61	0	0.00	15.55	135.1	10,592	1.28%	大買/鉅額交易
2021/04/08	29	15.40	7	15.35	15.49	22	10,802	0.20%
2021/04/07	17	15.24	0	0.00	15.25	17	11,631	0.15%