永豐台灣ESG (00888)-國泰-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
15.21
漲跌
▲0.02
漲幅
+0.13%
成交量
2,355張
產業
上櫃
323人加入追蹤

立即追蹤
本地時間:13:30

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

永豐台灣ESG (00888)籌碼相關－國泰-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

國泰-桃園券商分點個股進出
國泰-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
2024/04/30	0	0.00	14	15.25	15.21	-14	5,438	-0.26%
2024/04/29	1	15.13	5	15.17	15.19	-4	5,467	-0.07%
2024/04/26	1	15.05	2.2	15.00	14.99	-1.2	5,485	-0.02%
2024/04/25	2	14.81	0	0.00	14.80	2	5,491	0.04%
2024/04/24	0.1	14.94	2	14.97	14.98	-1.9	5,510	-0.03%
2024/04/23	6	14.63	12	14.59	14.62	-6	5,634	-0.11%
2024/04/22	6.4	14.55	1	14.53	14.52	5.4	5,667	0.09%
2024/04/19	12.8	14.88	2.9	14.81	14.81	9.9	5,658	0.17%
2024/04/18	0	0.00	1	15.38	15.38	-1	5,553	-0.02%
2024/04/17	0	0.00	5	15.29	15.32	-5	5,563	-0.09%
2024/04/16	5.8	15.27	15.9	15.23	15.22	-10.1	5,516	-0.18%
2024/04/15	5.1	15.68	3	15.70	15.70	2.1	5,492	0.04%
2024/04/12	5.1	15.87	12	15.88	15.85	-6.9	5,507	-0.13%
2024/04/11	1.6	15.85	3	15.82	15.88	-1.5	5,536	-0.03%
2024/04/10	0.1	15.93	7.3	15.88	15.91	-7.2	5,547	-0.13%
2024/04/09	12	15.88	21.9	15.81	15.87	-9.9	5,618	-0.18%
2024/04/08	0	15.59	6	15.59	15.59	-6	5,536	-0.11%
2024/04/03	0.1	15.53	5	15.53	15.53	-4.9	5,516	-0.09%
2024/04/02	1.4	15.63	88.6	15.63	15.64	-87.2	5,603	-1.56%
2024/04/01	0.2	15.51	7	15.54	15.50	-6.8	5,577	-0.12%
2024/03/29	0	0.00	6.5	15.49	15.60	-6.5	5,616	-0.12%
2024/03/28	0	0.00	1	15.53	15.52	-1	5,633	-0.02%
2024/03/27	1.6	15.48	4	15.47	15.48	-2.4	5,624	-0.04%
2024/03/26	9.1	15.46	24.2	15.48	15.48	-15.1	5,641	-0.27%
2024/03/25	3.1	15.56	29.1	15.59	15.54	-26.1	5,606	-0.47%
2024/03/22	1	15.61	31	15.60	15.62	-30	5,623	-0.53%
2024/03/21	0	0.00	4.1	15.64	15.68	-4.1	5,624	-0.07%
2024/03/20	1.1	15.54	4	15.57	15.44	-3	5,617	-0.05%
2024/03/19	1	15.33	10.5	15.41	15.51	-9.5	5,667	-0.17%
2024/03/18	1.2	15.37	4.1	15.29	15.40	-2.9	5,608	-0.05%
2024/03/15	10.1	15.38	5.1	15.36	15.36	5	5,589	0.09%
2024/03/14	2	15.44	16	15.43	15.44	-14	5,566	-0.25%
2024/03/13	0.2	15.47	8.2	15.48	15.46	-8	5,507	-0.14%
2024/03/12	2	15.37	32.2	15.34	15.44	-30.2	5,498	-0.55%
2024/03/11	22.1	15.32	15.2	15.30	15.27	6.9	5,461	0.13%
2024/03/08	1.7	15.47	78.7	15.36	15.34	-77	5,444	-1.41%
2024/03/07	0	0.00	71.8	15.11	15.16	-71.8	5,195	-1.38%
2024/03/06	0.1	14.77	13	14.78	14.87	-12.9	5,055	-0.25%
2024/03/05	4.1	14.80	34.2	14.79	14.80	-30.1	5,006	-0.60%
2024/03/04	12	14.75	44	14.73	14.75	-32	4,944	-0.65%
2024/03/01	0.1	14.52	3	14.55	14.50	-2.9	4,817	-0.06%
2024/02/29	0.2	14.47	0.2	14.49	14.53	0	4,833	0.00%
2024/02/27	3.1	14.45	16.1	14.51	14.47	-13	4,819	-0.27%
2024/02/26	14.3	14.55	172.1	14.56	14.57	-157.8	4,815	-3.28%	大賣/鉅額交易
2024/02/23	15	14.60	57.7	14.63	14.57	-42.7	4,818	-0.89%
2024/02/22	1.1	14.56	23	14.57	14.58	-21.9	4,778	-0.46%
2024/02/21	12.9	14.50	5	14.51	14.47	7.9	4,775	0.17%
2024/02/20	1.1	14.55	69.3	14.55	14.55	-68.2	4,878	-1.40%
2024/02/19	0.1	14.48	0	0.00	14.49	0.1	4,803	0.00%
2024/02/16	2.1	14.52	5	14.52	14.49	-2.9	4,861	-0.06%
2024/02/15	0.2	14.54	65.5	14.56	14.57	-65.2	4,864	-1.34%
2024/02/05	2.5	14.11	5.6	14.16	14.17	-3.1	4,683	-0.07%
2024/02/01	0.6	14.10	1.2	14.06	14.10	-0.6	4,668	-0.01%
2024/01/31	11.6	14.14	0	0.00	14.11	11.6	4,666	0.25%
2024/01/30	0	14.30	0.2	14.29	14.28	-0.2	4,637	0.00%
2024/01/29	2.2	14.30	11.4	14.30	14.30	-9.2	4,510	-0.20%
2024/01/26	24.2	14.31	1.3	14.33	14.30	22.9	4,504	0.51%
2024/01/25	6.2	14.35	69.2	14.36	14.41	-63	4,523	-1.39%
2024/01/24	7	14.25	3.2	14.24	14.23	3.8	4,286	0.09%
2024/01/23	3	14.22	7	14.24	14.22	-4	4,301	-0.09%
2024/01/22	1	14.14	6.4	14.16	14.15	-5.4	4,280	-0.13%
2024/01/19	2	13.91	21.1	13.94	14.01	-19.1	4,256	-0.45%
2024/01/18	13.2	13.70	10	13.72	13.70	3.2	4,281	0.07%
2024/01/17	48.7	13.78	1	13.71	13.70	47.7	4,260	1.12%
2024/01/16	6.7	14.10	3.2	14.11	14.12	3.5	4,185	0.08%
2024/01/15	3.7	14.18	5.5	14.14	14.18	-1.7	4,189	-0.04%
2024/01/12	6.6	14.04	4.5	14.13	14.12	2.1	4,212	0.05%
2024/01/11	4.1	14.14	1	14.12	14.13	3.1	4,236	0.07%
2024/01/10	9.2	14.09	2	14.09	14.10	7.2	4,316	0.17%
2024/01/09	26.7	14.17	0.2	14.23	14.15	26.5	4,369	0.61%
2024/01/08	2	14.18	15	14.20	14.19	-13	4,387	-0.30%
2024/01/05	20.6	14.16	5	14.16	14.17	15.6	4,366	0.36%
2024/01/04	13.6	14.11	0	0.00	14.14	13.6	4,358	0.31%
2024/01/03	29.7	14.15	1	14.18	14.13	28.7	4,369	0.66%
2024/01/02	12.2	14.40	28.2	14.45	14.40	-16.1	4,296	-0.37%
2023/12/29	5.7	14.49	3.1	14.49	14.50	2.6	4,280	0.06%
2023/12/28	0	14.49	101.2	14.51	14.52	-101.2	4,294	-2.36%	大賣/鉅額交易
2023/12/27	1.1	14.45	111	14.44	14.49	-109.9	4,196	-2.62%	大賣/鉅額交易
2023/12/26	2	14.23	20	14.20	14.25	-18	4,088	-0.44%
2023/12/25	1.1	14.10	9	14.10	14.13	-8	4,049	-0.20%
2023/12/22	0.1	14.03	5	14.05	14.04	-4.9	4,041	-0.12%
2023/12/21	41.2	13.90	21.1	13.95	13.96	20.1	4,092	0.49%
2023/12/20	21.4	14.03	13	14.04	14.05	8.4	4,092	0.20%
2023/12/19	10.6	13.99	27	13.98	13.99	-16.5	4,108	-0.40%
2023/12/18	10.2	14.05	71	14.05	14.09	-60.8	4,143	-1.47%
2023/12/15	10.2	14.15	29	14.15	14.11	-18.9	4,146	-0.45%
2023/12/14	2.8	14.07	26.5	14.09	14.08	-23.7	4,143	-0.57%
2023/12/13	2.2	13.95	4.5	13.94	13.94	-2.3	4,092	-0.06%
2023/12/12	5.4	13.95	9	13.95	13.94	-3.6	4,110	-0.09%
2023/12/11	1.4	13.88	57.1	13.88	13.89	-55.6	4,112	-1.35%
2023/12/08	3.5	13.89	2	13.86	13.87	1.5	4,102	0.04%
2023/12/07	7.8	13.84	264.2	13.84	13.81	-256.3	4,109	-6.24%	大賣/鉅額交易
2023/12/06	0.1	13.94	57	13.95	13.93	-57	4,065	-1.40%
2023/12/05	4.7	13.92	1.3	13.93	13.93	3.4	4,045	0.08%
2023/12/04	3.1	14.04	6	14.02	14.02	-2.9	4,034	-0.07%
2023/12/01	3.2	13.95	4	13.95	13.96	-0.9	3,998	-0.02%
2023/11/30	4	13.93	3.2	13.95	13.95	0.8	3,973	0.02%
2023/11/29	0.4	13.90	0	0.00	13.90	0.4	3,953	0.01%
2023/11/28	1.1	13.92	9	13.85	13.90	-7.9	3,930	-0.20%
2023/11/27	25.6	13.84	1	13.81	13.80	24.6	3,923	0.63%
2023/11/24	2	13.96	1.2	13.97	13.97	0.9	3,887	0.02%
2023/11/22	7.1	13.88	0.1	13.91	13.89	7	3,911	0.18%
2023/11/21	0.5	13.95	24.2	13.99	14.00	-23.6	3,902	-0.61%
2023/11/20	1.3	13.91	50.1	13.91	13.90	-48.8	3,860	-1.26%
2023/11/17	1.2	13.86	64	13.86	13.88	-62.8	3,799	-1.65%
2023/11/16	2.2	13.78	0.3	13.80	13.80	2	3,697	0.05%
2023/11/15	1.3	13.80	14.1	13.81	13.80	-12.8	3,675	-0.35%
2023/11/14	2.7	13.65	11.7	13.67	13.66	-9	3,608	-0.25%
2023/11/13	0.4	13.60	0.4	13.61	13.61	0	3,610	0.00%
2023/11/10	12.7	13.49	4	13.50	13.51	8.7	3,646	0.24%
2023/11/09	7.8	13.52	2	13.57	13.57	5.8	3,658	0.16%
2023/11/08	2.2	13.54	3	13.58	13.54	-0.8	3,720	-0.02%
2023/11/07	7.6	13.53	0.3	13.54	13.54	7.3	3,742	0.20%
2023/11/06	4.9	13.59	5	13.62	13.58	-0.1	3,769	0.00%
2023/11/03	1.3	13.47	14	13.48	13.51	-12.7	3,765	-0.34%
2023/11/02	1.1	13.36	16	13.30	13.37	-14.9	3,725	-0.40%
2023/11/01	0.3	13.11	2	13.10	13.10	-1.8	3,689	-0.05%
2023/10/31	15.7	13.03	1	13.12	13.01	14.7	3,719	0.39%
2023/10/30	2.5	13.07	1	13.14	13.08	1.5	3,731	0.04%
2023/10/27	10.3	13.06	0.2	13.09	13.05	10.1	3,721	0.27%
2023/10/26	41	13.05	6	13.06	13.03	35	3,738	0.94%
2023/10/25	3	13.35	2	13.38	13.34	1	3,696	0.03%
2023/10/24	12.3	13.19	1.4	13.26	13.27	11	3,732	0.29%
2023/10/23	12.9	13.29	0.3	13.32	13.27	12.6	3,678	0.34%
2023/10/20	16.8	13.37	1	13.39	13.40	15.8	3,640	0.43%
2023/10/19	10.4	13.43	14	13.45	13.46	-3.6	3,634	-0.10%
2023/10/18	32.1	13.67	1	13.74	13.64	31	3,727	0.83%
2023/10/17	6	13.77	12	13.77	13.76	-6	3,763	-0.16%
2023/10/16	9.3	13.68	0.3	13.69	13.69	9	3,825	0.23%
2023/10/13	12	13.69	1	13.70	13.73	11	3,860	0.28%
2023/10/12	4.3	13.74	61.5	13.76	13.77	-57.2	3,950	-1.45%
2023/10/11	1.1	13.67	5	13.67	13.69	-3.9	4,008	-0.10%
2023/10/06	1.3	13.50	1.9	13.52	13.51	-0.6	4,069	-0.01%
2023/10/05	6.1	13.42	1.1	13.47	13.47	5	4,111	0.12%
2023/10/04	27	13.30	5	13.30	13.30	22	4,091	0.54%
2023/10/03	18.4	13.52	0.1	13.58	13.47	18.3	4,060	0.45%
2023/10/02	3.3	13.54	0.4	13.54	13.54	2.9	4,074	0.07%
2023/09/28	13.4	13.35	1	13.38	13.38	12.4	4,128	0.30%
2023/09/27	18.3	13.27	0	0.00	13.29	18.3	4,144	0.44%
2023/09/26	33.8	13.35	0	0.00	13.33	33.8	4,173	0.81%
2023/09/25	2	13.49	0	0.00	13.50	2	4,127	0.05%
2023/09/22	6.5	13.41	1.2	13.41	13.43	5.3	4,190	0.13%
2023/09/21	78.9	13.46	4	13.47	13.46	74.9	4,202	1.78%
2023/09/20	25.3	13.59	1	13.59	13.60	24.3	4,179	0.58%
2023/09/19	32.3	13.66	0	0.00	13.65	32.3	4,203	0.77%
2023/09/18	39	13.74	1	13.73	13.73	38	4,171	0.91%
2023/09/15	8.4	13.87	1.1	13.92	13.92	7.3	4,136	0.18%
2023/09/14	1.1	13.85	70.1	13.86	13.88	-69	4,112	-1.68%
2023/09/13	4.2	13.72	0	0.00	13.74	4.2	4,142	0.10%
2023/09/12	6.3	13.66	0	0.00	13.72	6.3	4,189	0.15%
2023/09/11	14.9	13.60	0	0.00	13.59	14.9	4,228	0.35%
2023/09/08	7.2	13.60	0	0.00	13.63	7.2	4,272	0.17%
2023/09/07	97	13.65	50	13.64	13.63	47	4,355	1.08%
2023/09/06	2.8	13.75	2.1	13.78	13.74	0.7	4,372	0.02%
2023/09/05	3.7	13.75	1	13.80	13.80	2.7	4,397	0.06%
2023/09/04	2.2	13.74	2	13.79	13.80	0.2	4,423	0.00%
2023/09/01	4.1	13.79	7	13.77	13.77	-2.9	4,485	-0.06%
2023/08/31	5.4	13.75	0	0.00	13.73	5.4	4,540	0.12%
2023/08/30	7.2	13.79	12	13.83	13.82	-4.8	4,591	-0.11%
2023/08/29	3	13.68	13	13.72	13.73	-10	4,671	-0.21%
2023/08/28	0.1	13.77	16	13.66	13.66	-15.9	4,706	-0.34%
2023/08/25	13.5	13.53	0	13.55	13.50	13.4	4,695	0.29%
2023/08/24	9.2	13.64	10	13.66	13.65	-0.9	4,776	-0.02%
2023/08/23	13.2	13.49	11	13.47	13.51	2.2	4,990	0.04%
2023/08/22	6.9	13.48	4.3	13.53	13.48	2.6	5,120	0.05%
2023/08/21	5.2	13.47	0	0.00	13.48	5.2	5,138	0.10%
2023/08/18	1.2	13.50	14.6	13.51	13.48	-13.5	5,183	-0.26%
2023/08/17	13.5	13.42	3	13.50	13.49	10.5	5,195	0.20%
2023/08/16	38.2	13.51	4	13.52	13.49	34.2	5,198	0.66%
2023/08/15	11.1	13.72	0.3	13.72	13.70	10.8	5,181	0.21%
2023/08/14	51.3	13.70	0	0.00	13.69	51.3	5,235	0.98%
2023/08/11	32.5	13.89	5.5	13.87	13.89	27	5,207	0.52%
2023/08/10	44.3	13.91	0	13.92	13.90	44.3	5,202	0.85%
2023/08/09	28.5	13.97	5	14.00	13.99	23.5	5,199	0.45%
2023/08/08	43.3	14.01	0	0.00	14.00	43.3	5,232	0.83%
2023/08/07	9.2	14.08	5	14.09	14.10	4.2	5,212	0.08%
2023/08/04	5.5	14.00	0.4	14.05	14.04	5.1	5,232	0.10%
2023/08/02	34.8	14.08	5.6	14.05	14.05	29.2	5,220	0.56%
2023/08/01	4.5	14.25	4.8	14.24	14.25	-0.3	5,198	-0.01%
2023/07/31	4.6	14.22	1	14.33	14.20	3.6	5,222	0.07%
2023/07/28	0.2	14.29	10.3	14.27	14.28	-10.1	5,230	-0.19%
2023/07/27	211	14.22	15.9	14.12	14.22	195.2	5,240	3.72%	大買/鉅額交易
2023/07/26	3.1	14.04	1	14.06	14.04	2.1	5,220	0.04%
2023/07/25	6.1	14.01	15.3	14.01	14.03	-9.2	5,239	-0.18%
2023/07/24	40	13.89	7	13.89	13.90	33	5,248	0.63%
2023/07/21	47.8	13.89	7	13.89	13.91	40.8	5,309	0.77%
2023/07/20	17.9	14.06	1	14.06	14.12	16.9	5,292	0.32%
2023/07/19	21.4	14.15	12.4	14.21	14.10	9.1	5,218	0.17%
2023/07/18	19.4	14.28	4	14.34	14.24	15.4	5,254	0.29%
2023/07/17	30.8	14.43	6	14.43	14.47	24.8	5,428	0.46%
2023/07/14	23	14.42	1.1	14.40	14.43	21.9	5,617	0.39%
2023/07/13	25.3	14.33	10	14.36	14.29	15.3	5,612	0.27%
2023/07/12	12.7	14.20	0	0.00	14.20	12.7	5,593	0.23%
2023/07/11	14.5	14.20	11	14.21	14.22	3.5	5,605	0.06%
2023/07/10	4.2	14.07	3	14.10	14.06	1.2	5,711	0.02%
2023/07/07	25.5	14.04	17	14.05	14.06	8.5	5,745	0.15%
2023/07/06	38.9	14.19	10	14.19	14.13	28.9	5,782	0.50%
2023/07/05	21.6	14.26	2	14.26	14.27	19.6	5,815	0.34%
2023/07/04	20.1	14.28	25.6	14.30	14.32	-5.5	5,817	-0.10%
2023/07/03	25.5	14.27	2.5	14.31	14.26	23	5,772	0.40%
2023/06/30	15.2	14.14	4	14.15	14.21	11.2	5,761	0.19%
2023/06/29	19.8	14.18	15.7	14.24	14.16	4.1	5,680	0.07%
2023/06/28	6.1	14.20	8	14.21	14.21	-1.9	5,656	-0.03%
2023/06/27	31.7	14.24	14	14.19	14.19	17.7	5,659	0.31%
2023/06/26	11.9	14.38	12	14.39	14.35	-0.1	5,633	0.00%
2023/06/21	4.2	14.40	0	0.00	14.46	4.2	5,607	0.07%
2023/06/20	7.3	14.41	13	14.42	14.41	-5.8	5,611	-0.10%
2023/06/19	2.3	14.43	12.2	14.48	14.47	-9.9	5,613	-0.18%
2023/06/16	6.1	14.41	23.6	14.39	14.40	-17.5	5,588	-0.31%
2023/06/15	7.7	14.42	11.4	14.44	14.45	-3.8	5,562	-0.07%
2023/06/14	6.3	14.35	14.2	14.36	14.36	-7.8	5,509	-0.14%
2023/06/13	4.1	14.34	18	14.33	14.37	-13.9	5,491	-0.25%
2023/06/12	2.2	14.19	95	14.19	14.17	-92.8	5,407	-1.72%
2023/06/09	4.8	14.08	6.2	14.08	14.12	-1.5	5,420	-0.03%
2023/06/08	18.5	14.01	1	13.99	13.99	17.5	5,413	0.32%
2023/06/07	1.7	14.05	11	14.02	14.09	-9.3	5,403	-0.17%
2023/06/06	3.1	13.92	5	13.94	13.93	-1.9	5,337	-0.04%
2023/06/05	3.9	13.91	30	13.90	13.90	-26.1	5,292	-0.49%
2023/06/02	4.4	13.84	79.1	13.88	13.87	-74.6	5,237	-1.42%
2023/06/01	8.8	13.72	17	13.72	13.71	-8.2	5,183	-0.16%
2023/05/31	2.4	13.83	14.6	13.83	13.87	-12.2	5,126	-0.24%
2023/05/30	0.3	13.86	40.1	13.85	13.87	-39.8	5,083	-0.78%
2023/05/29	3.2	13.86	88.4	13.87	13.83	-85.2	4,978	-1.71%
2023/05/26	8.6	13.70	34.7	13.69	13.72	-26.1	4,756	-0.55%
2023/05/25	1.2	13.52	4	13.55	13.54	-2.9	4,621	-0.06%
2023/05/24	27	13.45	6	13.46	13.49	21	4,607	0.46%
2023/05/23	11.2	13.49	10	13.49	13.51	1.2	4,555	0.03%
2023/05/22	32.2	13.50	20.3	13.53	13.50	11.9	4,518	0.26%
2023/05/19	3.3	13.54	7.2	13.56	13.54	-3.9	4,476	-0.09%
2023/05/18	6.2	13.51	24.3	13.49	13.52	-18.1	4,421	-0.41%
2023/05/17	16.8	13.30	15.1	13.32	13.37	1.7	4,368	0.04%
2023/05/16	3.2	13.23	1	13.24	13.23	2.2	4,319	0.05%
2023/05/15	8.6	13.06	0	0.00	13.08	8.6	4,317	0.20%
2023/05/12	24.2	13.10	0	0.00	13.11	24.2	4,298	0.56%
2023/05/11	21.9	13.19	10.1	13.20	13.18	11.8	4,236	0.28%
2023/05/10	13.4	13.25	30	13.21	13.22	-16.6	4,211	-0.39%
2023/05/09	7.7	13.29	0.5	13.30	13.30	7.2	4,170	0.17%
2023/05/08	31.4	13.30	1.1	13.31	13.26	30.3	4,164	0.73%
2023/05/05	3.5	13.20	0.2	13.25	13.19	3.3	4,122	0.08%
2023/05/04	13	13.15	11	13.15	13.18	2	4,104	0.05%
2023/05/03	27	13.15	3	13.16	13.16	24	4,056	0.59%
2023/05/02	46.2	13.20	8	13.15	13.22	38.2	4,022	0.95%
2023/04/28	37.5	13.13	0	13.15	13.12	37.5	4,060	0.92%
2023/04/27	13.1	13.05	1	13.09	13.05	12.1	4,048	0.30%
2023/04/26	14.2	13.00	2	13.04	13.03	12.2	4,031	0.30%
2023/04/25	93.4	13.15	0	0.00	13.07	93.4	3,936	2.37%
2023/04/24	27.4	13.24	0	0.00	13.25	27.4	3,827	0.72%
2023/04/21	68.6	13.38	7	13.47	13.29	61.6	3,775	1.63%
2023/04/20	36.5	13.59	16.5	13.59	13.58	20	3,622	0.55%
2023/04/19	92.8	13.70	18	13.74	13.64	74.8	3,381	2.21%
2023/04/18	42	13.79	6.4	13.78	13.78	35.6	3,078	1.16%
2023/04/17	46.7	13.77	1	13.81	13.80	45.7	3,000	1.52%
2023/04/14	15.2	13.79	19	13.80	13.79	-3.8	2,916	-0.13%
2023/04/13	61.4	13.79	0	0.00	13.77	61.4	2,831	2.17%
2023/04/12	31.1	13.82	0	0.00	13.85	31.1	2,700	1.15%
2023/04/11	29.8	13.81	9	13.83	13.81	20.8	2,630	0.79%
2023/04/10	37.2	13.83	0	0.00	13.83	37.2	2,541	1.46%
2023/04/07	12.1	13.86	2	13.88	13.87	10.1	2,423	0.42%
2023/04/06	31.2	13.83	5	13.84	13.86	26.2	2,368	1.11%
2023/03/31	2.1	13.90	0.3	13.87	13.86	1.8	2,335	0.08%
2023/03/30	3.3	13.78	5	13.77	13.78	-1.8	2,313	-0.08%
2023/03/29	6.1	13.69	6	13.70	13.70	0.1	2,294	0.00%
2023/03/28	14	13.71	7.1	13.70	13.70	6.9	2,279	0.30%
2023/03/27	8.5	13.79	2.3	13.79	13.79	6.2	2,240	0.28%
2023/03/24	4	13.79	8	13.79	13.85	-4	2,213	-0.18%
2023/03/23	3	13.75	4	13.78	13.79	-1	2,180	-0.05%
2023/03/22	12.1	13.71	0.1	13.75	13.75	12	2,130	0.56%
2023/03/21	18.3	13.61	2.2	13.63	13.59	16	2,087	0.77%
2023/03/20	7.1	13.58	2	13.57	13.61	5.1	2,046	0.25%
2023/03/16	14.5	13.47	1	13.48	13.48	13.5	2,000	0.67%
2023/03/15	1.3	13.61	10	13.64	13.54	-8.7	1,957	-0.44%
2023/03/14	34.9	13.52	4	13.49	13.47	30.9	1,953	1.58%
2023/03/13	16.4	13.57	5	13.58	13.71	11.4	1,892	0.60%
2023/03/10	17.2	13.61	50	13.58	13.62	-32.8	1,848	-1.78%
2023/03/09	3.1	13.81	4	13.85	13.78	-0.9	1,831	-0.05%
2023/03/08	14.7	13.74	0.3	13.77	13.78	14.4	1,823	0.79%
2023/03/07	2.5	13.76	1.2	13.70	13.80	1.3	1,807	0.07%
2023/03/06	2.9	13.70	8	13.71	13.73	-5.1	1,810	-0.28%
2023/03/03	10	13.64	6	13.62	13.62	4	1,774	0.23%
2023/03/02	5.6	13.55	1	13.56	13.55	4.6	1,764	0.26%
2023/03/01	4.1	13.34	52.1	13.46	13.57	-48	1,756	-2.73%
2023/02/24	0.6	13.50	0	0.00	13.46	0.6	1,740	0.03%
2023/02/23	0	0.00	22	13.38	13.52	-22	1,722	-1.28%
2023/02/22	9.6	13.31	0	0.00	13.36	9.6	1,729	0.55%
2023/02/21	6.2	13.48	0	0.00	13.48	6.2	1,724	0.36%
2023/02/20	9.9	13.48	2	13.54	13.52	7.9	1,749	0.45%
2023/02/17	6.8	13.43	0	0.00	13.45	6.8	1,785	0.38%
2023/02/16	1.1	13.48	2	13.49	13.52	-0.9	1,798	-0.05%
2023/02/15	6.5	13.42	12	13.42	13.40	-5.5	1,817	-0.30%
2023/02/14	0.2	13.58	3	13.57	13.58	-2.8	1,786	-0.16%
2023/02/13	3.1	13.48	0	0.00	13.48	3.1	1,782	0.17%
2023/02/10	1	13.55	14.7	13.52	13.55	-13.7	1,765	-0.78%
2023/02/09	1.2	13.48	0	0.00	13.52	1.2	1,747	0.07%
2023/02/08	0	0.00	12.5	13.49	13.51	-12.5	1,744	-0.72%
2023/02/07	9.1	13.31	1	13.33	13.33	8.1	1,738	0.46%
2023/02/06	3	13.36	11.1	13.37	13.35	-8.1	1,724	-0.47%
2023/02/03	1.2	13.49	2.2	13.49	13.50	-1.1	1,707	-0.06%
2023/02/02	7.3	13.49	3	13.49	13.50	4.3	1,705	0.25%
2023/02/01	10.2	13.32	2	13.30	13.32	8.2	1,682	0.49%
2023/01/31	7.7	13.30	0	0.00	13.26	7.7	1,682	0.46%
2023/01/30	14.4	13.32	35	13.34	13.40	-20.7	1,665	-1.24%
2023/01/17	5.6	13.10	17.1	13.10	13.12	-11.5	1,603	-0.71%
2023/01/16	11	13.05	74	13.03	13.05	-63	1,567	-4.02%
2023/01/13	2.2	13.02	23.1	13.09	13.01	-20.9	1,530	-1.37%
2023/01/12	5.2	12.93	0	0.00	12.91	5.2	1,524	0.34%
2023/01/11	14.1	12.93	4	12.94	12.95	10.1	1,540	0.65%
2023/01/10	1.2	12.90	5.1	12.90	12.94	-4	1,549	-0.26%
2023/01/09	6.2	12.76	11	12.74	12.85	-4.8	1,560	-0.31%
2023/01/06	0.2	12.49	0	0.00	12.47	0.2	1,563	0.01%
2023/01/05	18.4	12.38	5	12.40	12.33	13.4	1,589	0.84%
2023/01/04	2.1	12.28	0	0.00	12.28	2.1	1,601	0.13%
2023/01/03	8	12.12	6	12.27	12.31	2	1,673	0.12%
2022/12/30	0.5	12.31	0.5	12.30	12.25	0	1,692	0.00%
2022/12/29	10.3	12.12	0	12.22	12.18	10.3	1,714	0.60%
2022/12/28	22.5	12.25	0	0.00	12.20	22.5	1,745	1.29%
2022/12/27	7.5	12.45	1.1	12.43	12.40	6.4	1,751	0.37%
2022/12/26	1	12.35	0	0.00	12.38	1	1,796	0.06%
2022/12/23	10.5	12.34	0	0.00	12.37	10.5	1,815	0.58%
2022/12/22	2	12.44	0	0.00	12.52	2	1,833	0.11%
2022/12/21	2.3	12.32	2	12.38	12.33	0.3	1,859	0.02%
2022/12/20	3.8	12.38	0	0.00	12.30	3.8	1,876	0.20%
2022/12/19	4.2	12.49	1	12.53	12.49	3.2	1,926	0.17%
2022/12/16	12.5	12.60	10.9	12.62	12.58	1.6	1,935	0.08%
2022/12/15	3	12.74	1	12.74	12.77	2	1,943	0.10%
2022/12/14	2.3	12.77	0.6	12.73	12.77	1.7	1,959	0.09%
2022/12/13	2.2	12.63	0	0.00	12.61	2.2	1,969	0.11%
2022/12/12	3.4	12.63	0	0.00	12.68	3.4	1,997	0.17%
2022/12/09	6	12.73	1	12.75	12.76	5	1,996	0.25%
2022/12/08	3.2	12.57	0	0.00	12.57	3.2	2,001	0.16%
2022/12/07	9.1	12.76	0	0.00	12.73	9.1	2,000	0.46%
2022/12/06	5.7	12.88	0	0.00	12.80	5.7	1,995	0.29%
2022/12/05	2.1	13.03	33.1	13.05	12.99	-31	1,991	-1.56%
2022/12/02	4.2	12.96	2	12.96	12.97	2.2	1,981	0.11%
2022/12/01	2.4	13.09	5.5	13.18	13.05	-3.1	1,989	-0.16%
2022/11/30	1.2	12.78	5	12.88	12.94	-3.8	1,982	-0.19%
2022/11/29	2	12.60	0	0.00	12.79	2	1,994	0.10%
2022/11/28	2.9	12.69	1	12.66	12.67	1.9	2,007	0.09%
2022/11/25	1.2	12.89	1	12.91	12.89	0.2	2,020	0.01%
2022/11/24	1.2	12.87	0	0.00	12.90	1.2	2,020	0.06%
2022/11/23	5	12.81	1	12.80	12.84	4	2,015	0.20%
2022/11/22	3.1	12.73	1.5	12.72	12.73	1.6	2,035	0.08%
2022/11/21	13	12.73	28	12.72	12.68	-15	2,035	-0.74%
2022/11/18	4.5	12.76	3	12.90	12.73	1.5	2,043	0.07%
2022/11/17	3.2	12.65	17	12.59	12.76	-13.8	2,042	-0.67%
2022/11/16	5.1	12.78	1	12.72	12.73	4.1	2,038	0.20%
2022/11/15	2.9	12.80	0	0.00	12.82	2.9	2,014	0.14%
2022/11/14	0.8	12.46	8.1	12.45	12.46	-7.3	1,966	-0.37%
2022/11/11	6.1	12.36	13	12.32	12.35	-7	1,940	-0.36%
2022/11/10	0.5	11.86	0	0.00	11.86	0.5	1,899	0.02%
2022/11/09	4.7	11.90	9.1	11.85	11.91	-4.4	1,906	-0.23%
2022/11/08	1.6	11.70	0	0.00	11.67	1.6	1,902	0.08%
2022/11/07	0	0.00	4	11.51	11.60	-4	1,894	-0.21%
2022/11/04	2.3	11.33	0.3	11.30	11.40	2	1,884	0.10%
2022/11/03	7.3	11.31	0	0.00	11.34	7.3	1,884	0.38%
2022/11/02	3.1	11.43	2	11.46	11.46	1.1	1,880	0.06%
2022/11/01	29	11.45	0	0.00	11.42	29	1,889	1.53%
2022/10/31	0	11.39	4.1	11.40	11.38	-4	1,894	-0.21%
2022/10/28	4.6	11.27	3	11.25	11.26	1.6	1,899	0.09%
2022/10/27	1.1	11.36	3	11.33	11.39	-1.9	1,896	-0.10%
2022/10/26	5.5	11.23	0	0.00	11.21	5.5	1,900	0.29%
2022/10/25	3.9	11.24	2	11.33	11.25	1.9	1,888	0.10%
2022/10/24	0.1	11.31	2.4	11.47	11.32	-2.3	1,890	-0.12%
2022/10/21	1.3	11.31	6	11.33	11.28	-4.7	1,890	-0.25%
2022/10/20	6.2	11.11	4	11.13	11.29	2.2	1,890	0.12%
2022/10/19	19	11.37	7	11.43	11.30	12	1,874	0.64%
2022/10/18	6.6	11.61	12	11.61	11.62	-5.4	1,846	-0.29%
2022/10/17	17	11.49	0	0.00	11.52	17	1,813	0.94%
2022/10/14	14.2	11.66	3	11.69	11.69	11.2	1,782	0.63%
2022/10/13	9.7	11.42	0	0.00	11.38	9.7	1,765	0.55%
2022/10/12	7.2	11.47	15.1	11.60	11.56	-7.9	1,724	-0.46%
2022/10/11	17.7	11.59	2	11.54	11.54	15.7	1,697	0.93%
2022/10/07	10.4	12.11	1	12.16	12.10	9.4	1,618	0.58%
2022/10/06	1	12.20	0	0.00	12.25	1	1,587	0.06%
2022/10/05	0.9	12.22	2	12.22	12.18	-1.1	1,577	-0.07%
2022/10/04	5.3	11.94	1	11.90	11.97	4.3	1,555	0.28%
2022/10/03	6.5	11.71	0	0.00	11.68	6.5	1,528	0.43%
2022/09/30	13.2	11.79	2	11.75	11.83	11.2	1,491	0.75%
2022/09/29	7.6	11.98	3.1	11.93	11.94	4.5	1,481	0.31%
2022/09/28	17.8	12.01	5	11.95	11.93	12.8	1,494	0.86%
2022/09/27	1.2	12.15	0.8	12.18	12.19	0.4	1,473	0.03%
2022/09/26	15.1	12.23	5	12.22	12.23	10.1	1,489	0.68%
2022/09/23	9.4	12.49	0	0.00	12.49	9.4	1,494	0.63%
2022/09/22	11.1	12.55	1	12.56	12.57	10.1	1,524	0.66%
2022/09/21	2.5	12.79	7.3	12.77	12.75	-4.8	1,524	-0.31%
2022/09/20	3.1	12.82	1	12.83	12.85	2.1	1,514	0.14%
2022/09/19	4.3	12.80	0	0.00	12.76	4.3	1,516	0.28%
2022/09/16	2	12.87	1	12.85	12.89	1	1,496	0.07%
2022/09/15	1.1	12.98	2	12.94	12.97	-0.9	1,524	-0.06%
2022/09/14	5.4	12.91	0.1	12.95	12.92	5.3	1,567	0.34%
2022/09/13	0.2	13.13	0	0.00	13.14	0.2	1,568	0.01%
2022/09/12	3	13.05	3	13.06	13.05	0	1,591	0.00%
2022/09/08	0.2	12.85	0	0.00	12.86	0.2	1,627	0.01%
2022/09/07	14.2	12.79	1	12.78	12.75	13.2	1,632	0.81%
2022/09/06	1.2	12.95	0	0.00	12.96	1.2	1,618	0.07%
2022/09/05	0.1	12.90	1	12.92	12.93	-0.9	1,624	-0.05%
2022/09/02	7.2	12.97	0	0.00	12.94	7.2	1,617	0.44%
2022/09/01	27.1	13.02	1	13.00	13.04	26.1	1,600	1.63%
2022/08/31	6.1	13.12	1	13.06	13.25	5.1	1,557	0.33%
2022/08/30	0	13.11	0	0.00	13.15	0	1,560	0.00%
2022/08/29	15.8	13.08	1	13.07	13.09	14.8	1,563	0.95%
2022/08/26	30	13.44	0	0.00	13.38	30	1,545	1.94%
2022/08/25	4.1	13.35	0	0.00	13.34	4.1	1,540	0.27%
2022/08/24	0.1	13.28	0	0.00	13.24	0.1	1,542	0.01%
2022/08/23	4.1	13.28	0	0.00	13.27	4.1	1,537	0.27%
2022/08/22	3	13.42	1.8	13.44	13.41	1.2	1,539	0.08%
2022/08/19	0.7	13.61	1	13.57	13.57	-0.3	1,533	-0.02%
2022/08/18	1.4	13.51	0.5	13.54	13.54	0.9	1,560	0.06%
2022/08/17	1.1	13.57	0	0.00	13.60	1.1	1,559	0.07%
2022/08/16	4.2	13.60	0	0.00	13.60	4.2	1,574	0.27%
2022/08/15	0.3	13.63	0	0.00	13.61	0.3	1,580	0.02%
2022/08/12	0.6	13.52	3	13.52	13.55	-2.4	1,573	-0.15%
2022/08/11	2	13.43	2	13.44	13.48	0	1,581	0.00%
2022/08/10	1.5	13.22	0	0.00	13.20	1.5	1,590	0.09%
2022/08/09	1.6	13.34	0	0.00	13.31	1.6	1,590	0.10%
2022/08/08	2.3	13.26	0	0.00	13.28	2.3	1,604	0.14%
2022/08/05	2.1	13.20	1	13.23	13.31	1.1	1,612	0.07%
2022/08/04	0.2	12.94	0	0.00	13.00	0.2	1,654	0.01%
2022/08/03	0.3	12.88	1	12.91	12.91	-0.7	1,658	-0.04%
2022/08/02	3.8	12.89	0	0.00	12.90	3.8	1,687	0.22%
2022/07/29	0.3	13.08	1	13.10	13.07	-0.7	1,709	-0.04%
2022/07/28	2.6	12.99	1	13.00	12.96	1.6	1,705	0.09%
2022/07/26	1	12.88	0	0.00	12.86	1	1,712	0.06%
2022/07/25	2	12.97	0.2	12.99	13.02	1.9	1,710	0.11%
2022/07/22	1.2	13.06	30	13.08	13.08	-28.8	1,713	-1.68%
2022/07/20	3.3	12.89	1	12.87	12.85	2.3	1,775	0.13%
2022/07/19	1.2	12.75	5	12.75	12.75	-3.8	1,817	-0.21%
2022/07/18	7.3	12.75	0.7	12.75	12.75	6.6	1,836	0.36%
2022/07/14	1	12.56	1	12.67	12.71	0	1,833	0.00%
2022/07/13	20.1	12.66	6.6	12.65	12.67	13.5	1,849	0.73%
2022/07/12	2.4	12.35	0	0.00	12.32	2.4	1,883	0.13%
2022/07/11	1.2	12.71	0.5	12.76	12.65	0.6	1,900	0.03%
2022/07/08	1.1	12.80	0	0.00	12.79	1.1	1,915	0.06%
2022/07/07	0	0.00	5	12.69	12.70	-5	1,924	-0.26%
2022/07/06	11.4	12.44	0	0.00	12.36	11.4	1,960	0.58%
2022/07/05	0.4	12.59	12	12.54	12.64	-11.7	1,981	-0.59%
2022/07/04	4.4	12.53	14.3	12.54	12.53	-9.9	1,991	-0.50%
2022/07/01	5.8	12.73	1.1	12.80	12.60	4.7	2,047	0.23%
2022/06/30	24.4	13.04	10	13.07	12.95	14.4	2,027	0.71%
2022/06/29	1.1	13.32	0	0.00	13.31	1.1	1,997	0.05%
2022/06/28	1.1	13.43	4	13.47	13.45	-2.9	1,989	-0.14%
2022/06/27	0.1	13.60	6.3	13.58	13.59	-6.2	2,017	-0.31%
2022/06/24	0.2	13.44	53.2	13.42	13.32	-53.1	2,022	-2.62%
2022/06/23	26.4	13.26	0	0.00	13.27	26.4	2,052	1.29%
2022/06/22	8.6	13.59	3	13.56	13.51	5.6	2,027	0.28%
2022/06/21	2.1	13.65	0	0.00	13.82	2.1	1,994	0.10%
2022/06/20	1.3	13.61	0	0.00	13.56	1.3	2,009	0.06%
2022/06/17	27	13.63	13	13.61	13.68	14	2,012	0.70%
2022/06/16	1.3	13.88	1	14.16	13.87	0.3	1,997	0.01%
2022/06/15	2.1	13.97	0	0.00	13.97	2.1	2,002	0.11%
2022/06/14	3.5	13.89	0	0.00	13.97	3.5	2,050	0.17%
2022/06/13	5.8	14.01	1	13.99	14.00	4.8	2,064	0.23%
2022/06/10	5	14.31	0.9	14.32	14.34	4.1	2,111	0.20%
2022/06/09	4.2	14.45	1	14.46	14.45	3.2	2,137	0.15%
2022/06/07	1.1	14.40	1	14.41	14.39	0.1	2,202	0.00%
2022/06/06	2.5	14.51	0	0.00	14.51	2.5	2,231	0.11%
2022/06/02	2.5	14.43	10	14.44	14.42	-7.5	2,381	-0.32%
2022/06/01	1	14.54	1	14.53	14.50	0	2,543	0.00%
2022/05/31	0	0.00	3	14.48	14.53	-3	2,597	-0.12%
2022/05/30	0	0.00	5.3	14.37	14.44	-5.3	2,590	-0.20%
2022/05/27	1	14.14	2.2	14.14	14.16	-1.2	2,595	-0.04%
2022/05/26	2.4	14.00	0	0.00	13.96	2.4	2,623	0.09%
2022/05/25	0.1	13.98	1.1	14.06	14.04	-1	2,676	-0.04%
2022/05/24	7.3	13.98	0	0.00	13.95	7.3	2,803	0.26%
2022/05/23	1.1	14.14	3	14.16	14.12	-2	2,801	-0.07%
2022/05/20	0.1	14.14	7	14.09	14.14	-7	2,856	-0.24%
2022/05/19	1	13.95	2	14.02	14.03	-1	2,883	-0.03%
2022/05/18	0.2	14.23	1	14.23	14.26	-0.8	2,890	-0.03%
2022/05/17	2.1	14.09	3.1	14.04	14.10	-1	2,928	-0.03%
2022/05/16	1.5	13.98	1	13.99	13.99	0.5	2,960	0.02%
2022/05/13	10	13.90	11	13.93	13.93	-1	2,991	-0.03%
2022/05/12	7.5	13.90	27.4	13.83	13.75	-19.9	3,080	-0.65%
2022/05/11	0.5	14.09	0.2	14.12	14.10	0.3	3,078	0.01%
2022/05/10	14.2	13.99	2	14.01	14.13	12.2	3,091	0.39%
2022/05/09	6.7	14.14	18	14.11	14.10	-11.3	3,087	-0.37%
2022/05/06	4.4	14.29	0	0.00	14.35	4.4	3,093	0.14%
2022/05/05	0.1	14.60	0	0.00	14.58	0.1	3,151	0.00%
2022/05/04	2.2	14.41	3	14.41	14.42	-0.8	3,220	-0.02%
2022/05/03	21.1	14.38	67	14.39	14.38	-45.9	3,279	-1.40%
2022/04/29	4.1	14.51	10	14.47	14.49	-5.9	3,328	-0.18%
2022/04/28	2.1	14.34	10.4	14.35	14.36	-8.2	3,396	-0.24%
2022/04/27	17.1	14.13	5	14.16	14.15	12.1	3,424	0.35%
2022/04/26	96	14.43	1	14.42	14.43	95	3,421	2.78%
2022/04/25	17	14.41	0	0.00	14.42	17	3,453	0.49%
2022/04/22	11	14.65	0.1	14.66	14.74	10.9	3,504	0.31%
2022/04/21	3	14.80	11	14.79	14.79	-8	3,567	-0.22%
2022/04/20	14.1	14.68	17.9	14.70	14.73	-3.8	3,638	-0.10%
2022/04/19	1.4	14.79	17.6	14.79	14.71	-16.2	3,669	-0.44%
2022/04/18	23.2	14.67	2.8	14.70	14.66	20.4	3,730	0.55%
2022/04/15	27.3	14.78	3	14.76	14.78	24.3	3,729	0.65%
2022/04/14	35.4	14.99	2	15.00	14.95	33.4	3,792	0.88%
2022/04/13	7.1	14.97	2	15.04	15.03	5.1	3,878	0.13%
2022/04/12	29.5	14.80	8	14.83	14.82	21.5	3,999	0.54%
2022/04/11	15.7	14.93	1.8	14.92	14.87	13.9	4,225	0.33%
2022/04/08	1.6	15.02	4	15.01	15.07	-2.4	4,301	-0.06%
2022/04/07	18.8	15.07	2	15.05	14.99	16.8	4,324	0.39%
2022/04/06	26.5	15.16	18	15.19	15.22	8.5	4,294	0.20%
2022/04/01	4.6	15.31	3	15.34	15.35	1.6	4,295	0.04%
2022/03/31	7	15.46	0	0.00	15.44	7	4,325	0.16%
2022/03/30	0	0.00	8.2	15.46	15.49	-8.2	4,347	-0.19%
2022/03/29	1.1	15.34	4	15.38	15.35	-2.9	4,354	-0.07%
2022/03/28	5.3	15.30	1	15.28	15.36	4.3	4,358	0.10%
2022/03/25	6.4	15.42	11	15.42	15.41	-4.6	4,340	-0.11%
2022/03/24	36.3	15.41	3	15.41	15.44	33.3	4,417	0.75%
2022/03/23	4.3	15.46	15	15.47	15.46	-10.7	4,433	-0.24%
2022/03/22	26	15.33	2	15.35	15.37	24	4,448	0.54%
2022/03/21	5.2	15.41	0	0.00	15.36	5.2	4,451	0.12%
2022/03/18	3.1	15.31	0	0.00	15.31	3.1	4,501	0.07%
2022/03/17	3	15.29	5	15.28	15.35	-2	4,513	-0.04%
2022/03/16	8.8	14.97	1	15.03	15.00	7.8	4,488	0.17%
2022/03/15	22.4	14.91	1	14.89	14.88	21.4	4,498	0.48%
2022/03/14	15.1	15.17	1	15.18	15.08	14.1	4,504	0.31%
2022/03/11	5.7	15.14	1	15.12	15.11	4.7	4,507	0.10%
2022/03/10	8	15.24	0.4	15.27	15.24	7.5	4,509	0.17%
2022/03/09	9.8	14.89	1.5	14.96	14.95	8.3	4,531	0.18%
2022/03/08	59	14.84	37	14.86	14.75	22	4,553	0.48%
2022/03/07	40.7	15.05	46.3	15.04	15.05	-5.6	4,442	-0.13%
2022/03/04	10.2	15.45	14	15.47	15.44	-3.8	4,311	-0.09%
2022/03/03	5	15.60	0	0.00	15.60	5	4,334	0.12%
2022/03/02	3.1	15.53	0	0.00	15.56	3.1	4,485	0.07%
2022/03/01	8.2	15.59	6	15.61	15.59	2.2	4,495	0.05%
2022/02/25	19.2	15.42	4.8	15.47	15.40	14.4	4,509	0.32%
2022/02/24	38.3	15.51	12.5	15.50	15.43	25.7	4,501	0.57%
2022/02/23	4	15.73	4.9	15.75	15.77	-0.9	4,404	-0.02%
2022/02/22	47.7	15.72	4.6	15.71	15.70	43.1	4,472	0.96%
2022/02/21	11.4	15.83	2.2	15.85	15.88	9.2	4,442	0.21%
2022/02/18	9.1	15.87	2	15.89	15.89	7.1	4,471	0.16%
2022/02/17	12.6	15.97	4	15.96	15.93	8.6	4,507	0.19%
2022/02/16	13.2	15.88	6	15.91	15.90	7.2	4,526	0.16%
2022/02/15	24.9	15.77	7	15.79	15.73	17.9	4,537	0.39%
2022/02/14	24.9	15.78	6	15.77	15.78	18.9	4,538	0.42%
2022/02/11	9	16.02	0	0.00	16.05	9	4,494	0.20%
2022/02/10	7.1	16.06	2	16.07	16.11	5.1	4,549	0.11%
2022/02/09	6	15.98	2	15.97	16.03	4	4,586	0.09%
2022/02/08	5.4	15.95	1.1	15.94	15.92	4.3	4,616	0.09%
2022/02/07	19.5	15.84	1	15.84	15.84	18.5	4,652	0.40%
2022/01/26	23.9	15.82	2	15.85	15.81	21.9	4,599	0.48%
2022/01/25	10.5	15.93	8.5	15.94	15.93	2	4,591	0.04%
2022/01/24	3.2	16.02	11.3	16.00	16.12	-8.1	4,581	-0.18%
2022/01/21	23.9	16.07	19	16.06	16.04	4.9	4,583	0.11%
2022/01/20	6.8	16.23	9	16.28	16.30	-2.2	4,578	-0.05%
2022/01/19	19.7	16.28	9	16.29	16.26	10.7	4,619	0.23%
2022/01/18	6.3	16.50	4	16.53	16.43	2.3	4,664	0.05%
2022/01/17	5	16.50	17.9	16.51	16.55	-12.9	4,789	-0.27%
2022/01/14	14.1	16.37	10.1	16.36	16.38	4	4,882	0.08%
2022/01/13	8.3	16.34	41.3	16.37	16.39	-33	5,010	-0.66%
2022/01/12	7	16.24	26.3	16.29	16.26	-19.3	5,464	-0.35%
2022/01/11	17.3	16.13	5	16.17	16.20	12.3	5,629	0.22%
2022/01/10	15.6	16.12	22.9	16.11	16.18	-7.3	5,734	-0.13%
2022/01/07	27.5	16.19	25	16.17	16.18	2.5	5,766	0.04%
2022/01/06	19.4	16.28	19.1	16.31	16.28	0.3	5,750	0.00%
2022/01/05	5	16.42	89.7	16.39	16.40	-84.7	5,733	-1.48%
2022/01/04	8.4	16.28	115.9	16.30	16.34	-107.5	5,708	-1.88%	大賣/鉅額交易
2022/01/03	16.4	16.19	33.1	16.18	16.12	-16.7	5,535	-0.30%
2021/12/30	7.7	16.16	20.2	16.15	16.16	-12.6	5,468	-0.23%
2021/12/29	7.1	16.15	40	16.16	16.18	-32.9	5,563	-0.59%
2021/12/28	13.6	16.09	7.1	16.07	16.10	6.5	5,648	0.11%
2021/12/27	33.5	15.99	32.3	16.01	16.00	1.3	5,810	0.02%
2021/12/24	32	15.96	35.5	15.97	15.96	-3.5	5,896	-0.06%
2021/12/23	6.3	15.94	19	15.97	15.94	-12.7	5,896	-0.22%
2021/12/22	1.2	15.89	17	15.90	15.91	-15.8	6,061	-0.26%
2021/12/21	30	15.86	4	15.82	15.89	26	6,098	0.43%
2021/12/20	47	15.80	17	15.80	15.79	30	6,102	0.49%
2021/12/17	6.4	15.88	38	15.87	15.91	-31.6	6,031	-0.52%
2021/12/16	23.2	15.90	18.1	15.92	15.93	5.1	6,023	0.08%
2021/12/15	23.2	15.82	6.2	15.83	15.82	17	6,112	0.28%
2021/12/14	35.5	15.78	13	15.79	15.79	22.5	6,108	0.37%
2021/12/13	22.3	15.93	6.2	15.94	15.87	16.1	6,046	0.27%
2021/12/10	26.6	15.89	5	15.89	15.90	21.6	6,029	0.36%
2021/12/09	26.1	15.90	14.2	15.90	15.91	11.9	6,015	0.20%
2021/12/08	23.6	16.02	208	15.98	15.94	-184.4	5,996	-3.08%	大賣/鉅額交易
2021/12/07	3.4	15.84	12	15.84	15.93	-8.6	5,963	-0.14%
2021/12/06	21.1	15.86	12	15.83	15.89	9.1	5,948	0.15%
2021/12/03	3	15.90	30	15.88	15.92	-27	5,981	-0.45%
2021/12/02	32.2	15.84	47.4	15.83	15.86	-15.2	5,977	-0.25%
2021/12/01	4	15.69	39.8	15.70	15.81	-35.8	6,050	-0.59%
2021/11/30	53.5	15.71	6	15.71	15.60	47.5	6,234	0.76%
2021/11/29	31.1	15.54	13	15.49	15.56	18.1	6,277	0.29%
2021/11/26	66.7	15.62	6	15.59	15.55	60.7	6,258	0.97%
2021/11/25	50.4	15.74	2.4	15.74	15.74	48	6,133	0.78%
2021/11/24	19.4	15.73	14.5	15.75	15.75	4.9	6,160	0.08%
2021/11/23	23.4	15.80	30.5	15.78	15.78	-7.1	6,138	-0.12%
2021/11/22	35	15.93	14	15.93	15.91	21	6,109	0.34%
2021/11/19	5.1	15.92	74.6	15.91	15.90	-69.4	6,100	-1.14%
2021/11/18	4.3	15.83	24	15.84	15.84	-19.7	6,033	-0.33%
2021/11/17	4.8	15.81	8	15.79	15.81	-3.2	6,008	-0.05%
2021/11/16	7	15.76	33.6	15.76	15.75	-26.6	6,011	-0.44%
2021/11/15	5	15.72	32.6	15.71	15.72	-27.6	6,046	-0.46%
2021/11/12	12.1	15.65	3.4	15.68	15.64	8.7	6,004	0.15%
2021/11/11	13.6	15.60	18.3	15.59	15.61	-4.8	5,979	-0.08%
2021/11/10	12.8	15.67	15	15.67	15.67	-2.2	5,961	-0.04%
2021/11/09	33.7	15.71	40	15.72	15.71	-6.3	5,945	-0.11%
2021/11/08	15.1	15.56	23.5	15.53	15.56	-8.4	5,847	-0.14%
2021/11/05	19.1	15.36	7.6	15.39	15.42	11.5	5,821	0.20%
2021/11/04	21	15.36	2.3	15.37	15.32	18.7	5,790	0.32%
2021/11/03	2.2	15.34	5.6	15.35	15.35	-3.4	5,767	-0.06%
2021/11/02	9.2	15.30	1	15.32	15.28	8.2	5,780	0.14%
2021/11/01	25.4	15.30	48.4	15.30	15.31	-23	5,799	-0.40%
2021/10/29	24	15.29	0	0.00	15.29	24	5,872	0.41%
2021/10/28	29.6	15.32	2	15.33	15.33	27.6	5,894	0.47%
2021/10/27	23.3	15.31	16.6	15.33	15.38	6.7	5,887	0.11%
2021/10/26	66.3	15.29	36.3	15.28	15.29	30	5,962	0.50%
2021/10/25	66.8	15.12	107	15.13	15.19	-40.2	5,888	-0.68%	大賣/
2021/10/22	60.8	15.14	70	15.18	15.18	-9.2	5,806	-0.16%
2021/10/21	69.4	15.21	4	15.26	15.19	65.4	5,618	1.16%
2021/10/20	191.2	15.22	11	15.25	15.22	180.2	5,436	3.32%	大買/鉅額交易
2021/10/19	108.4	15.50	2.1	15.50	15.47	106.3	4,923	2.16%	大買/鉅額交易
2021/10/18	47.3	15.87	28.5	15.89	15.90	18.8	4,753	0.39%
2021/10/15	24.1	15.79	10	15.78	15.80	14.1	4,652	0.30%
2021/10/14	17.2	15.72	6.2	15.72	15.70	11	4,625	0.24%
2021/10/13	21.2	15.72	23	15.72	15.73	-1.8	4,582	-0.04%
2021/10/12	40.3	15.77	5.3	15.75	15.79	35	4,532	0.77%
2021/10/08	21.7	15.88	4.3	15.90	15.88	17.4	4,488	0.39%
2021/10/07	16.1	15.90	17.5	15.91	15.91	-1.4	4,413	-0.03%
2021/10/06	79.6	15.74	12	15.74	15.72	67.6	4,475	1.51%
2021/10/05	22.5	15.55	5	15.66	15.70	17.5	4,367	0.40%
2021/10/04	80.6	15.57	13	15.54	15.56	67.6	4,286	1.58%
2021/10/01	69.5	15.54	22	15.60	15.52	47.5	4,106	1.16%
2021/09/30	16.7	15.69	2.1	15.74	15.77	14.6	3,990	0.37%
2021/09/29	63.3	15.71	3.1	15.77	15.66	60.2	3,981	1.51%
2021/09/28	16.8	16.02	4	16.00	16.02	12.8	3,839	0.33%
2021/09/27	4.4	16.15	5.7	16.14	16.14	-1.3	3,810	-0.04%
2021/09/24	36.7	16.06	27	16.07	16.09	9.7	3,818	0.25%
2021/09/23	5.6	15.95	3.6	15.96	15.95	2	3,850	0.05%
2021/09/22	57.5	15.82	20.1	15.85	15.85	37.4	3,851	0.97%
2021/09/17	38.7	16.20	2	16.25	16.16	36.7	3,743	0.98%
2021/09/16	8.2	16.19	7	16.23	16.17	1.2	3,763	0.03%
2021/09/15	1.8	16.24	0.5	16.23	16.22	1.3	3,762	0.03%
2021/09/14	21.9	16.30	26.5	16.33	16.29	-4.6	3,802	-0.12%
2021/09/13	5.2	16.34	10	16.35	16.31	-4.8	3,811	-0.13%
2021/09/10	12	16.38	22	16.32	16.38	-10	3,884	-0.26%
2021/09/09	16.2	16.14	0	0.00	16.17	16.2	3,879	0.42%
2021/09/08	38.9	16.12	12.9	16.10	16.06	26	3,898	0.67%
2021/09/07	16.1	16.31	19.6	16.34	16.32	-3.5	3,872	-0.09%
2021/09/06	147.3	16.52	13.2	16.45	16.44	134.1	3,849	3.48%	大買/鉅額交易
2021/09/03	15.2	16.23	42.1	16.25	16.37	-26.8	3,751	-0.71%
2021/09/02	14.4	16.01	35.2	16.02	15.91	-20.8	3,543	-0.59%
2021/09/01	3.2	16.00	5.5	16.00	16.02	-2.3	3,532	-0.06%
2021/08/31	7.7	15.75	17.3	15.80	15.93	-9.6	3,481	-0.28%
2021/08/30	16.2	15.86	16.2	15.80	15.88	0	3,487	0.00%
2021/08/27	8.5	15.68	21.8	15.66	15.70	-13.3	3,458	-0.38%
2021/08/26	2.7	15.55	1.4	15.56	15.55	1.3	3,480	0.04%
2021/08/25	6.6	15.45	5	15.44	15.46	1.6	3,490	0.05%
2021/08/24	8.3	15.31	1.6	15.29	15.27	6.7	3,515	0.19%
2021/08/23	6.6	15.28	7.5	15.12	15.30	-0.9	3,606	-0.02%
2021/08/20	25.3	14.94	1	14.90	14.95	24.3	3,661	0.66%
2021/08/19	30.4	15.12	2.5	15.21	15.05	27.9	3,657	0.76%
2021/08/18	16.2	15.15	12.1	15.11	15.43	4.1	3,615	0.11%
2021/08/17	9.5	15.35	8	15.34	15.21	1.5	3,697	0.04%
2021/08/16	16.1	15.36	0.1	15.41	15.38	16	3,740	0.43%
2021/08/13	12.9	15.54	1.1	15.53	15.48	11.8	3,760	0.31%
2021/08/12	52.1	15.78	1	15.76	15.73	51.1	3,780	1.35%
2021/08/11	52	15.76	5	15.80	15.75	47	3,843	1.22%
2021/08/10	64.9	15.99	1.1	15.87	15.83	63.8	3,940	1.62%
2021/08/09	35.7	15.96	3.8	15.93	15.98	32	4,167	0.77%
2021/08/06	13.7	16.06	5	16.07	16.05	8.7	4,327	0.20%
2021/08/05	6.1	16.20	18.1	16.20	16.21	-12	4,709	-0.26%
2021/08/04	6.5	15.95	12.1	16.05	16.11	-5.7	5,025	-0.11%
2021/08/03	5	15.70	48.3	15.73	15.82	-43.3	5,297	-0.82%
2021/08/02	3.5	15.59	58.5	15.61	15.65	-55	5,317	-1.03%
2021/07/30	0.2	15.55	54.5	15.53	15.47	-54.3	5,355	-1.01%
2021/07/29	0.3	15.27	26	15.25	15.31	-25.7	5,415	-0.47%
2021/07/28	40.3	15.05	5	15.08	15.12	35.3	5,611	0.63%
2021/07/27	21.5	15.29	6	15.35	15.26	15.5	5,883	0.26%
2021/07/26	4.2	15.40	4.2	15.38	15.34	0	6,078	0.00%
2021/07/23	8.3	15.34	12.2	15.37	15.34	-4	6,162	-0.06%
2021/07/22	2.2	15.33	25.6	15.32	15.29	-23.3	6,240	-0.37%
2021/07/21	34	15.17	5.3	15.13	15.11	28.7	6,314	0.45%
2021/07/20	25.5	15.21	2.4	15.20	15.18	23.1	6,346	0.36%
2021/07/19	33.8	15.34	5	15.29	15.33	28.8	6,366	0.45%
2021/07/16	45	15.44	3.4	15.47	15.47	41.6	6,560	0.63%
2021/07/15	24.1	15.56	9	15.59	15.61	15.1	6,764	0.22%
2021/07/14	9	15.45	3	15.49	15.44	6	6,768	0.09%
2021/07/13	12	15.48	42.4	15.53	15.44	-30.4	6,852	-0.44%
2021/07/12	11.1	15.33	11	15.36	15.31	0.1	6,798	0.00%
2021/07/09	26.5	15.22	8	15.27	15.22	18.5	6,820	0.27%
2021/07/08	16.4	15.33	5	15.38	15.29	11.4	7,009	0.16%
2021/07/07	9.3	15.30	6	15.32	15.30	3.3	7,169	0.05%
2021/07/06	4	15.35	91	15.34	15.32	-87	7,253	-1.20%
2021/07/05	11.1	15.27	14.2	15.35	15.38	-3.2	7,369	-0.04%
2021/07/02	2.3	15.20	16	15.21	15.22	-13.7	7,418	-0.18%
2021/07/01	7.3	15.21	55.3	15.24	15.20	-47.9	7,479	-0.64%
2021/06/30	13	15.30	3	15.32	15.30	10	7,576	0.13%
2021/06/29	39	15.28	0.2	15.33	15.30	38.8	7,660	0.51%
2021/06/28	11.1	15.33	20	15.34	15.32	-9	8,007	-0.11%
2021/06/25	11.3	15.40	17.3	15.39	15.33	-6	8,104	-0.07%
2021/06/24	1	15.33	6.1	15.35	15.33	-5.1	8,182	-0.06%
2021/06/23	1	15.22	40.9	15.24	15.33	-39.9	8,290	-0.48%
2021/06/22	10.6	15.12	7	15.16	15.08	3.6	8,364	0.04%
2021/06/21	35	15.11	6	15.08	15.08	29	8,477	0.34%
2021/06/18	1.3	15.38	5.4	15.39	15.34	-4.2	8,514	-0.05%
2021/06/17	16	15.16	11	15.32	15.36	5	8,628	0.06%
2021/06/16	14.4	15.31	6.5	15.29	15.23	8	8,736	0.09%
2021/06/15	11.1	15.35	55.5	15.35	15.36	-44.4	8,843	-0.50%
2021/06/11	2.1	15.27	1	15.35	15.29	1.1	8,968	0.01%
2021/06/10	13.8	15.20	1	15.29	15.24	12.8	9,098	0.14%
2021/06/09	45.1	15.22	0	0.00	15.20	45.1	9,243	0.49%
2021/06/08	10.1	15.41	3	15.38	15.38	7.1	9,340	0.08%
2021/06/07	6.3	15.36	4	15.37	15.33	2.3	9,501	0.02%
2021/06/04	17.3	15.38	1	15.39	15.38	16.3	9,643	0.17%
2021/06/03	2	15.50	52.3	15.49	15.50	-50.3	9,806	-0.51%
2021/06/02	1.5	15.47	31.2	15.47	15.37	-29.7	9,950	-0.30%
2021/06/01	14	15.52	16.1	15.53	15.50	-2.1	10,094	-0.02%
2021/05/31	21.5	15.38	43.7	15.32	15.44	-22.2	10,252	-0.22%
2021/05/28	23	15.14	22.6	15.11	15.14	0.5	10,333	0.00%
2021/05/27	21.2	14.84	11	14.87	14.90	10.2	10,470	0.10%
2021/05/26	8.2	15.03	5.5	15.05	14.99	2.7	10,641	0.03%
2021/05/25	6.2	14.98	1.4	15.01	15.02	4.7	10,830	0.04%
2021/05/24	6	14.50	1.5	14.43	14.66	4.5	10,930	0.04%
2021/05/21	17.2	14.55	10	14.61	14.54	7.2	11,110	0.06%
2021/05/20	21.4	14.45	3.6	14.53	14.41	17.8	11,328	0.16%
2021/05/19	15.4	14.54	24	14.58	14.60	-8.6	11,530	-0.07%
2021/05/18	26.3	14.46	10	14.26	14.55	16.3	11,737	0.14%
2021/05/17	117.1	13.86	164	13.71	13.74	-46.9	11,829	-0.40%	大買/大賣/
2021/05/14	60.3	14.47	3	14.43	14.27	57.3	11,685	0.49%
2021/05/13	168.3	14.17	14.6	14.22	14.16	153.6	11,650	1.32%	大買/鉅額交易
2021/05/12	178.4	14.74	63	14.73	14.69	115.4	11,144	1.04%	大買/鉅額交易
2021/05/11	162.6	15.21	1.5	15.23	15.16	161.1	10,628	1.52%	大買/鉅額交易
2021/05/10	56.6	15.73	0	0.00	15.68	56.6	10,091	0.56%
2021/05/07	16.8	15.71	22.4	15.68	15.84	-5.6	10,209	-0.05%
2021/05/06	81.9	15.48	1	15.35	15.40	80.9	10,350	0.78%
2021/05/05	83.1	15.60	3	15.55	15.50	80.1	10,213	0.78%
2021/05/04	97.9	15.71	24.1	15.68	15.66	73.7	10,055	0.73%
2021/05/03	64.3	16.21	20	16.17	16.11	44.3	9,448	0.47%
2021/04/29	27.2	16.58	2.1	16.67	16.55	25.2	9,264	0.27%
2021/04/28	12.6	16.67	14	16.69	16.68	-1.4	9,367	-0.02%
2021/04/27	31.3	16.64	0	0.00	16.65	31.3	9,531	0.33%
2021/04/26	5.7	16.45	6.4	16.33	16.54	-0.7	9,661	-0.01%
2021/04/23	12.5	15.92	6.8	15.96	16.00	5.7	9,785	0.06%
2021/04/22	39.8	16.00	8.1	16.01	15.90	31.7	10,096	0.31%
2021/04/21	26.2	15.96	12.5	15.93	15.97	13.7	9,779	0.14%
2021/04/20	7.1	15.93	5	15.89	15.95	2.1	9,369	0.02%
2021/04/19	22.3	15.86	4	15.81	15.91	18.3	9,705	0.19%
2021/04/16	11.6	15.66	2.4	15.65	15.69	9.3	9,916	0.09%
2021/04/15	29.4	15.51	0	0.00	15.56	29.4	10,362	0.28%
2021/04/14	98.1	15.48	0	0.00	15.49	98.1	11,025	0.89%
2021/04/13	46.7	15.78	2	15.73	15.59	44.7	10,389	0.43%
2021/04/12	16.1	15.66	3	15.69	15.66	13.1	10,120	0.13%
2021/04/09	57.4	15.59	13	15.60	15.55	44.4	10,592	0.42%
2021/04/08	33.3	15.40	3	15.47	15.49	30.3	10,802	0.28%
2021/04/07	29.4	15.21	1	15.20	15.25	28.4	11,631	0.24%