永豐台灣ESG (00888)-永豐金-敦北券商分點個股進出

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
14.99
漲跌
▲0.19
漲幅
+1.28%
成交量
4,603張
產業
上櫃
323人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	0	0.00	18.4	14.99	14.99	-18.4	5,485	-0.34%
2024/04/25	2.2	14.82	0.2	14.81	14.80	2	5,491	0.04%
2024/04/24	0	0.00	7	14.95	14.98	-7	5,510	-0.13%
2024/04/23	0	0.00	1	14.67	14.62	-1	5,634	-0.02%
2024/04/22	1.1	14.62	0	0.00	14.52	1.1	5,667	0.02%
2024/04/19	8.8	14.82	22.1	14.76	14.81	-13.4	5,658	-0.24%
2024/04/18	0.1	15.26	6.2	15.35	15.38	-6.1	5,553	-0.11%
2024/04/16	6.5	15.29	45.6	15.33	15.22	-39.1	5,516	-0.71%
2024/04/15	1.3	15.69	11.2	15.69	15.70	-9.9	5,492	-0.18%
2024/04/12	0	0.00	1.5	15.87	15.85	-1.5	5,507	-0.03%
2024/04/11	0.2	15.85	0	0.00	15.88	0.2	5,536	0.00%
2024/04/10	0	0.00	4.3	15.90	15.91	-4.3	5,547	-0.08%
2024/04/09	11	15.75	30.4	15.81	15.87	-19.4	5,618	-0.35%
2024/04/08	0	0.00	19.4	15.61	15.59	-19.4	5,536	-0.35%
2024/04/03	2.5	15.52	1.3	15.52	15.53	1.2	5,516	0.02%
2024/04/02	0.3	15.62	7.9	15.64	15.64	-7.6	5,603	-0.14%
2024/04/01	1	15.62	29.7	15.60	15.50	-28.7	5,577	-0.51%
2024/03/29	0.5	15.49	27.7	15.55	15.60	-27.2	5,616	-0.48%
2024/03/28	0	0.00	1	15.50	15.52	-1	5,633	-0.02%
2024/03/27	0	0.00	2	15.46	15.48	-2	5,624	-0.04%
2024/03/26	0.2	15.54	2	15.54	15.48	-1.9	5,641	-0.03%
2024/03/25	0	0.00	7	15.59	15.54	-7	5,606	-0.12%
2024/03/22	1	15.70	4	15.62	15.62	-3	5,623	-0.05%
2024/03/21	0	0.00	94.1	15.65	15.68	-94.1	5,624	-1.67%
2024/03/20	2.5	15.52	5.8	15.54	15.44	-3.3	5,617	-0.06%
2024/03/19	0	0.00	12.4	15.50	15.51	-12.4	5,667	-0.22%
2024/03/18	0	0.00	11.2	15.34	15.40	-11.2	5,608	-0.20%
2024/03/15	0	0.00	11.5	15.36	15.36	-11.5	5,589	-0.20%
2024/03/14	0.2	15.42	4	15.45	15.44	-3.8	5,566	-0.07%
2024/03/13	0	0.00	28.1	15.47	15.46	-28.1	5,507	-0.51%
2024/03/12	0	0.00	12.3	15.35	15.44	-12.3	5,498	-0.22%
2024/03/11	1	15.31	6	15.29	15.27	-5	5,461	-0.09%
2024/03/08	1	15.48	31	15.44	15.34	-30	5,444	-0.55%
2024/03/07	0.4	15.10	70.5	15.13	15.16	-70.1	5,195	-1.35%
2024/03/06	1.1	14.75	9.6	14.82	14.87	-8.5	5,055	-0.17%
2024/03/05	0	0.00	16.1	14.79	14.80	-16.1	5,006	-0.32%
2024/03/04	0.4	14.70	129.8	14.74	14.75	-129.4	4,944	-2.62%	大賣/鉅額交易
2024/03/01	2.2	14.50	3	14.54	14.50	-0.8	4,817	-0.02%
2024/02/29	0.1	14.47	16.5	14.47	14.53	-16.4	4,833	-0.34%
2024/02/27	6.2	14.47	1	14.46	14.47	5.2	4,819	0.11%
2024/02/26	0.4	14.57	45.1	14.55	14.57	-44.7	4,815	-0.93%
2024/02/23	2	14.61	15.7	14.62	14.57	-13.6	4,818	-0.28%
2024/02/22	1.3	14.55	9	14.56	14.58	-7.7	4,778	-0.16%
2024/02/21	1	14.50	3	14.53	14.47	-2	4,775	-0.04%
2024/02/20	1.5	14.54	33.9	14.54	14.55	-32.4	4,878	-0.66%
2024/02/19	1	14.49	8.2	14.49	14.49	-7.2	4,803	-0.15%
2024/02/16	0.6	14.54	5.8	14.57	14.49	-5.3	4,861	-0.11%
2024/02/15	1	14.55	33.3	14.55	14.57	-32.3	4,864	-0.66%
2024/02/05	1.1	14.07	35	14.15	14.17	-33.9	4,683	-0.72%
2024/02/02	1.2	14.12	5.2	14.13	14.13	-4	4,655	-0.09%
2024/02/01	5	14.08	2	14.09	14.10	3	4,668	0.06%
2024/01/31	6	14.14	0	0.00	14.11	6	4,666	0.13%
2024/01/30	0	0.00	36.9	14.29	14.28	-36.9	4,637	-0.80%
2024/01/29	0	14.30	2.7	14.31	14.30	-2.6	4,510	-0.06%
2024/01/26	14.3	14.34	6	14.34	14.30	8.3	4,504	0.18%
2024/01/25	0	0.00	41.1	14.36	14.41	-41.1	4,523	-0.91%
2024/01/24	2	14.22	2.2	14.25	14.23	-0.2	4,286	0.00%
2024/01/23	0	0.00	24.2	14.21	14.22	-24.2	4,301	-0.56%
2024/01/22	2	14.13	85.5	14.17	14.15	-83.5	4,280	-1.95%
2024/01/19	1	13.92	83	13.98	14.01	-82	4,256	-1.93%
2024/01/18	3.1	13.72	12	13.77	13.70	-8.9	4,281	-0.21%
2024/01/17	17	13.84	1	13.83	13.70	16	4,260	0.37%
2024/01/16	11.6	14.13	0	0.00	14.12	11.6	4,185	0.28%
2024/01/15	3	14.18	1	14.15	14.18	2	4,189	0.05%
2024/01/12	8.3	14.09	0	0.00	14.12	8.3	4,212	0.20%
2024/01/11	4	14.10	14	14.11	14.13	-10	4,236	-0.24%
2024/01/10	3	14.09	1.1	14.09	14.10	2	4,316	0.05%
2024/01/09	2.1	14.17	0	0.00	14.15	2.1	4,369	0.05%
2024/01/08	1	14.18	0	0.00	14.19	1	4,387	0.02%
2024/01/05	0	0.00	12	14.18	14.17	-12	4,366	-0.27%
2024/01/04	6.1	14.11	8	14.12	14.14	-1.9	4,358	-0.04%
2024/01/03	28.1	14.15	1.5	14.11	14.13	26.6	4,369	0.61%
2024/01/02	5	14.41	9.5	14.50	14.40	-4.5	4,296	-0.10%
2023/12/29	1.1	14.49	37.7	14.49	14.50	-36.5	4,280	-0.85%
2023/12/28	4	14.53	20	14.55	14.52	-16	4,294	-0.37%
2023/12/27	0	0.00	74.1	14.42	14.49	-74.1	4,196	-1.77%
2023/12/26	5	14.23	42.9	14.23	14.25	-37.9	4,088	-0.93%
2023/12/25	0	0.00	50.1	14.11	14.13	-50.1	4,049	-1.24%
2023/12/22	0	0.00	21.5	14.03	14.04	-21.5	4,041	-0.53%
2023/12/21	2.2	13.91	8.3	13.93	13.96	-6.1	4,092	-0.15%
2023/12/20	0.5	14.03	1	14.02	14.05	-0.5	4,092	-0.01%
2023/12/19	0.6	14.01	10	13.96	13.99	-9.4	4,108	-0.23%
2023/12/18	0.7	14.07	17	14.06	14.09	-16.4	4,143	-0.39%
2023/12/15	0	0.00	13.4	14.15	14.11	-13.4	4,146	-0.32%
2023/12/14	4.4	14.06	14.7	14.07	14.08	-10.3	4,143	-0.25%
2023/12/13	0.2	13.95	5.6	13.95	13.94	-5.4	4,092	-0.13%
2023/12/12	1.2	13.93	6.8	13.95	13.94	-5.6	4,110	-0.14%
2023/12/11	0.2	13.89	0	0.00	13.89	0.2	4,112	0.00%
2023/12/08	0.7	13.89	6.5	13.90	13.87	-5.8	4,102	-0.14%
2023/12/07	4.6	13.83	9	13.86	13.81	-4.4	4,109	-0.11%
2023/12/06	1.2	13.92	38.5	13.96	13.93	-37.3	4,065	-0.92%
2023/12/05	1.1	13.95	0	0.00	13.93	1.1	4,045	0.03%
2023/12/04	17	14.03	27.1	14.05	14.02	-10.1	4,034	-0.25%
2023/12/01	0.5	13.96	7.2	13.96	13.96	-6.7	3,998	-0.17%
2023/11/30	0	0.00	11.2	13.97	13.95	-11.2	3,973	-0.28%
2023/11/29	0.1	13.92	1.2	13.96	13.90	-1.1	3,953	-0.03%
2023/11/28	10	13.93	7.6	13.93	13.90	2.4	3,930	0.06%
2023/11/27	34.1	13.84	3.8	13.83	13.80	30.3	3,923	0.77%
2023/11/24	0	0.00	6.4	13.97	13.97	-6.4	3,887	-0.16%
2023/11/22	0.1	13.90	0.2	13.91	13.89	-0.1	3,911	0.00%
2023/11/21	0	0.00	76.8	13.97	14.00	-76.8	3,902	-1.97%
2023/11/20	0.1	13.87	8	13.89	13.90	-7.9	3,860	-0.21%
2023/11/17	14.5	13.86	27.5	13.86	13.88	-13	3,799	-0.34%
2023/11/16	0	13.77	16.5	13.79	13.80	-16.4	3,697	-0.44%
2023/11/15	2.1	13.81	15.4	13.82	13.80	-13.3	3,675	-0.36%
2023/11/14	0.1	13.65	12	13.65	13.66	-11.9	3,608	-0.33%
2023/11/13	0.1	13.68	7.2	13.64	13.61	-7.1	3,610	-0.20%
2023/11/10	2.1	13.49	10	13.50	13.51	-7.9	3,646	-0.22%
2023/11/09	1.1	13.52	40	13.56	13.57	-38.9	3,658	-1.06%
2023/11/08	2.1	13.54	1.3	13.56	13.54	0.8	3,720	0.02%
2023/11/07	1.2	13.52	3	13.53	13.54	-1.8	3,742	-0.05%
2023/11/06	0	0.00	1.3	13.61	13.58	-1.3	3,769	-0.03%
2023/11/03	1	13.45	22.6	13.47	13.51	-21.6	3,765	-0.57%
2023/11/02	0.1	13.35	44	13.28	13.37	-43.9	3,725	-1.18%
2023/11/01	17.7	13.08	3.6	13.11	13.10	14.1	3,689	0.38%
2023/10/31	13.6	13.04	0	0.00	13.01	13.6	3,719	0.37%
2023/10/30	3.2	13.06	0	0.00	13.08	3.2	3,731	0.09%
2023/10/27	11.2	13.07	1	13.05	13.05	10.2	3,721	0.27%
2023/10/26	31.7	13.06	0.3	13.09	13.03	31.4	3,738	0.84%
2023/10/25	0	13.36	2	13.35	13.34	-2	3,696	-0.05%
2023/10/24	11.3	13.21	5	13.30	13.27	6.3	3,732	0.17%
2023/10/23	10	13.31	0.3	13.33	13.27	9.7	3,678	0.26%
2023/10/20	4.3	13.38	10	13.38	13.40	-5.7	3,640	-0.16%
2023/10/19	2.7	13.45	4	13.46	13.46	-1.3	3,634	-0.04%
2023/10/18	24.1	13.70	14.5	13.73	13.64	9.6	3,727	0.26%
2023/10/17	0.3	13.77	2.3	13.78	13.76	-2	3,763	-0.05%
2023/10/16	21.7	13.68	2	13.66	13.69	19.7	3,825	0.52%
2023/10/13	1.2	13.67	5.7	13.73	13.73	-4.5	3,860	-0.12%
2023/10/12	0.2	13.72	5.6	13.77	13.77	-5.4	3,950	-0.14%
2023/10/11	0.2	13.68	11.6	13.68	13.69	-11.3	4,008	-0.28%
2023/10/06	1.4	13.50	19	13.49	13.51	-17.5	4,069	-0.43%
2023/10/05	0.5	13.47	13.4	13.42	13.47	-12.9	4,111	-0.31%
2023/10/04	10.8	13.30	3	13.28	13.30	7.8	4,091	0.19%
2023/10/03	9	13.49	4.2	13.53	13.47	4.8	4,060	0.12%
2023/10/02	1.3	13.53	0.4	13.55	13.54	1	4,074	0.02%
2023/09/28	5.7	13.37	0	13.35	13.38	5.6	4,128	0.14%
2023/09/27	6.2	13.28	0	0.00	13.29	6.2	4,144	0.15%
2023/09/26	14.1	13.37	0.4	13.37	13.33	13.7	4,173	0.33%
2023/09/25	2.7	13.50	1	13.47	13.50	1.7	4,127	0.04%
2023/09/22	5.9	13.39	2.9	13.40	13.43	3	4,190	0.07%
2023/09/21	37.9	13.46	0.5	13.46	13.46	37.4	4,202	0.89%
2023/09/20	14.5	13.59	15	13.60	13.60	-0.5	4,179	-0.01%
2023/09/19	11.5	13.67	0.3	13.67	13.65	11.2	4,203	0.27%
2023/09/18	53.5	13.77	4	13.74	13.73	49.5	4,171	1.19%
2023/09/15	8.3	13.87	1.1	13.86	13.92	7.2	4,136	0.17%
2023/09/14	9.1	13.84	10.3	13.83	13.88	-1.2	4,112	-0.03%
2023/09/13	0.3	13.77	3	13.73	13.74	-2.7	4,142	-0.07%
2023/09/12	0.5	13.65	1.6	13.70	13.72	-1.1	4,189	-0.03%
2023/09/11	16.6	13.63	24.7	13.63	13.59	-8.1	4,228	-0.19%
2023/09/08	3.4	13.61	3	13.59	13.63	0.3	4,272	0.01%
2023/09/07	5.8	13.66	0.2	13.67	13.63	5.6	4,355	0.13%
2023/09/06	11.4	13.76	0	0.00	13.74	11.4	4,372	0.26%
2023/09/05	6.6	13.77	0	0.00	13.80	6.6	4,397	0.15%
2023/09/04	13.6	13.80	6.4	13.76	13.80	7.2	4,423	0.16%
2023/09/01	8	13.74	0	0.00	13.77	8	4,485	0.18%
2023/08/31	6.3	13.78	0	0.00	13.73	6.3	4,540	0.14%
2023/08/30	1.3	13.80	22	13.81	13.82	-20.7	4,591	-0.45%
2023/08/29	0.3	13.71	0	0.00	13.73	0.3	4,671	0.01%
2023/08/28	0.5	13.66	3	13.77	13.66	-2.5	4,706	-0.05%
2023/08/25	2	13.54	3.8	13.57	13.50	-1.8	4,695	-0.04%
2023/08/24	0.5	13.63	19.3	13.64	13.65	-18.8	4,776	-0.39%
2023/08/23	0.5	13.50	0.2	13.50	13.51	0.3	4,990	0.01%
2023/08/22	3.5	13.49	0.5	13.50	13.48	3	5,120	0.06%
2023/08/21	10.5	13.49	2.1	13.50	13.48	8.4	5,138	0.16%
2023/08/18	4.2	13.48	0	0.00	13.48	4.2	5,183	0.08%
2023/08/17	8.8	13.36	1	13.50	13.49	7.8	5,195	0.15%
2023/08/16	44.8	13.52	0.8	13.53	13.49	44	5,198	0.85%
2023/08/15	4.8	13.74	0	0.00	13.70	4.8	5,181	0.09%
2023/08/14	27.5	13.72	1.2	13.69	13.69	26.3	5,235	0.50%
2023/08/11	9.1	13.91	10	13.90	13.89	-0.9	5,207	-0.02%
2023/08/10	9.8	13.89	1	13.91	13.90	8.8	5,202	0.17%
2023/08/09	4.1	13.97	0	0.00	13.99	4.1	5,199	0.08%
2023/08/08	10.7	13.99	0.2	13.99	14.00	10.6	5,232	0.20%
2023/08/07	3.1	14.07	11	14.10	14.10	-7.9	5,212	-0.15%
2023/08/04	8.5	13.99	2.3	14.00	14.04	6.2	5,232	0.12%
2023/08/02	8.3	14.08	2.2	14.13	14.05	6.1	5,220	0.12%
2023/08/01	1	14.24	19.5	14.23	14.25	-18.5	5,198	-0.36%
2023/07/31	18.9	14.23	12.4	14.25	14.20	6.5	5,222	0.12%
2023/07/28	25	14.24	23	14.29	14.28	2	5,230	0.04%
2023/07/27	1.1	14.21	3.7	14.19	14.22	-2.6	5,240	-0.05%
2023/07/26	5.2	14.04	0	0.00	14.04	5.2	5,220	0.10%
2023/07/25	1.8	14.00	4.9	14.00	14.03	-3.1	5,239	-0.06%
2023/07/24	13.4	13.89	1	13.93	13.90	12.4	5,248	0.24%
2023/07/21	24.1	13.90	10	13.88	13.91	14.1	5,309	0.26%
2023/07/20	32.3	14.06	18	14.08	14.12	14.3	5,292	0.27%
2023/07/19	12.5	14.17	20	14.21	14.10	-7.5	5,218	-0.14%
2023/07/18	13.5	14.27	5.3	14.25	14.24	8.2	5,254	0.16%
2023/07/17	0.1	14.44	8	14.46	14.47	-7.9	5,428	-0.15%
2023/07/14	0.2	14.41	25.4	14.41	14.43	-25.1	5,617	-0.45%
2023/07/13	0.5	14.35	12.6	14.34	14.29	-12.1	5,612	-0.22%
2023/07/12	4.2	14.18	6	14.22	14.20	-1.8	5,593	-0.03%
2023/07/11	1.1	14.21	1.5	14.18	14.22	-0.4	5,605	-0.01%
2023/07/10	2.2	14.07	1	14.05	14.06	1.2	5,711	0.02%
2023/07/07	3.5	14.08	10.2	14.02	14.06	-6.7	5,745	-0.12%
2023/07/06	11.1	14.18	10.7	14.21	14.13	0.4	5,782	0.01%
2023/07/05	12	14.25	0.2	14.30	14.27	11.7	5,815	0.20%
2023/07/04	14.1	14.31	21.2	14.26	14.32	-7.1	5,817	-0.12%
2023/07/03	34	14.27	14.3	14.30	14.26	19.8	5,772	0.34%
2023/06/30	4.1	14.11	2	14.16	14.21	2.1	5,761	0.04%
2023/06/29	2	14.17	0	0.00	14.16	2	5,680	0.04%
2023/06/28	0	0.00	4.3	14.22	14.21	-4.3	5,656	-0.08%
2023/06/27	2.1	14.26	0.1	14.24	14.19	2	5,659	0.04%
2023/06/26	1.1	14.36	53.1	14.37	14.35	-52	5,633	-0.92%
2023/06/21	1.6	14.39	4.9	14.41	14.46	-3.3	5,607	-0.06%
2023/06/20	0.2	14.46	6.5	14.46	14.41	-6.3	5,611	-0.11%
2023/06/19	0.1	14.40	15.3	14.42	14.47	-15.3	5,613	-0.27%
2023/06/16	1.6	14.40	51.8	14.40	14.40	-50.2	5,588	-0.90%
2023/06/15	0.2	14.40	5.2	14.42	14.45	-5	5,562	-0.09%
2023/06/14	0.2	14.37	24.6	14.36	14.36	-24.4	5,509	-0.44%
2023/06/13	1.1	14.37	32.9	14.33	14.37	-31.7	5,491	-0.58%
2023/06/12	3.7	14.19	8.2	14.18	14.17	-4.5	5,407	-0.08%
2023/06/09	0.1	14.08	16.3	14.07	14.12	-16.2	5,420	-0.30%
2023/06/08	1.9	14.01	3.4	14.02	13.99	-1.5	5,413	-0.03%
2023/06/07	0.2	14.03	14.4	14.05	14.09	-14.3	5,403	-0.26%
2023/06/06	1.4	13.91	9.1	13.92	13.93	-7.7	5,337	-0.15%
2023/06/05	10.3	13.87	6	13.88	13.90	4.3	5,292	0.08%
2023/06/02	2.1	13.84	0.8	13.85	13.87	1.3	5,237	0.03%
2023/06/01	14.2	13.73	20.1	13.77	13.71	-5.9	5,183	-0.11%
2023/05/31	2.7	13.81	14	13.80	13.87	-11.4	5,126	-0.22%
2023/05/30	1.3	13.86	134.9	13.85	13.87	-133.6	5,083	-2.63%	大賣/鉅額交易
2023/05/29	31.6	13.87	11.1	13.88	13.83	20.5	4,978	0.41%
2023/05/26	3	13.66	30.4	13.70	13.72	-27.4	4,756	-0.58%
2023/05/25	1	13.52	4	13.54	13.54	-3	4,621	-0.06%
2023/05/24	1.9	13.47	1.8	13.49	13.49	0	4,607	0.00%
2023/05/23	4.2	13.49	6	13.50	13.51	-1.8	4,555	-0.04%
2023/05/22	3.5	13.51	0.1	13.57	13.50	3.4	4,518	0.08%
2023/05/19	3.3	13.54	19.4	13.54	13.54	-16.1	4,476	-0.36%
2023/05/18	0.1	13.48	11.6	13.50	13.52	-11.5	4,421	-0.26%
2023/05/17	6.1	13.36	14.4	13.26	13.37	-8.3	4,368	-0.19%
2023/05/16	2.3	13.23	2.9	13.23	13.23	-0.6	4,319	-0.01%
2023/05/15	43.2	13.08	0.1	13.08	13.08	43.2	4,317	1.00%
2023/05/12	9.3	13.10	2.2	13.10	13.11	7.1	4,298	0.16%
2023/05/11	2.6	13.19	0.2	13.19	13.18	2.5	4,236	0.06%
2023/05/10	20.7	13.22	2	13.21	13.22	18.7	4,211	0.44%
2023/05/09	2.1	13.29	1	13.31	13.30	1.1	4,170	0.03%
2023/05/08	0.3	13.30	1.5	13.30	13.26	-1.2	4,164	-0.03%
2023/05/05	25.2	13.19	1	13.20	13.19	24.2	4,122	0.59%
2023/05/04	12.3	13.15	0	0.00	13.18	12.3	4,104	0.30%
2023/05/03	10.7	13.15	3.1	13.16	13.16	7.6	4,056	0.19%
2023/05/02	9	13.19	10.7	13.19	13.22	-1.7	4,022	-0.04%
2023/04/28	8.2	13.12	0.5	13.12	13.12	7.7	4,060	0.19%
2023/04/27	2.3	13.07	2	13.05	13.05	0.3	4,048	0.01%
2023/04/26	59.2	13.00	0	0.00	13.03	59.2	4,031	1.47%
2023/04/25	17.8	13.12	30.4	13.17	13.07	-12.6	3,936	-0.32%
2023/04/24	10.4	13.26	0.2	13.28	13.25	10.2	3,827	0.27%
2023/04/21	41.9	13.38	0	0.00	13.29	41.9	3,775	1.11%
2023/04/20	31.5	13.61	2.4	13.62	13.58	29.1	3,622	0.80%
2023/04/19	25.7	13.71	4.4	13.73	13.64	21.3	3,381	0.63%
2023/04/18	7.1	13.80	0.4	13.78	13.78	6.7	3,078	0.22%
2023/04/17	10.9	13.77	0.9	13.77	13.80	9.9	3,000	0.33%
2023/04/14	11.4	13.78	0.2	13.81	13.79	11.2	2,916	0.38%
2023/04/13	25.1	13.81	1.3	13.80	13.77	23.8	2,831	0.84%
2023/04/12	10.9	13.81	0	0.00	13.85	10.9	2,700	0.41%
2023/04/11	47.4	13.81	2	13.80	13.81	45.4	2,630	1.73%
2023/04/10	19	13.84	0	0.00	13.83	19	2,541	0.75%
2023/04/07	15.2	13.87	0.2	13.91	13.87	15.1	2,423	0.62%
2023/04/06	5.8	13.83	0	0.00	13.86	5.8	2,368	0.24%
2023/03/31	0.2	13.87	1.4	13.87	13.86	-1.2	2,335	-0.05%
2023/03/30	0.1	13.78	1.4	13.78	13.78	-1.3	2,313	-0.06%
2023/03/29	6.5	13.71	1.8	13.72	13.70	4.7	2,294	0.21%
2023/03/28	6.4	13.71	2	13.79	13.70	4.4	2,279	0.19%
2023/03/27	0.6	13.81	1	13.81	13.79	-0.4	2,240	-0.02%
2023/03/24	5	13.79	17.2	13.82	13.85	-12.2	2,213	-0.55%
2023/03/23	2.3	13.71	68	13.76	13.79	-65.7	2,180	-3.02%
2023/03/22	3	13.71	4.8	13.71	13.75	-1.8	2,130	-0.08%
2023/03/21	4.4	13.59	2.4	13.62	13.59	2	2,087	0.10%
2023/03/20	1.6	13.58	3	13.57	13.61	-1.4	2,046	-0.07%
2023/03/17	3.5	13.61	1.2	13.63	13.64	2.3	2,009	0.12%
2023/03/16	0.1	13.48	2.5	13.46	13.48	-2.4	2,000	-0.12%
2023/03/15	8	13.62	2.4	13.62	13.54	5.7	1,957	0.29%
2023/03/14	17	13.52	0.3	13.53	13.47	16.7	1,953	0.86%
2023/03/13	12.4	13.62	9.1	13.66	13.71	3.4	1,892	0.18%
2023/03/10	17.9	13.62	1.4	13.64	13.62	16.5	1,848	0.89%
2023/03/09	10.3	13.83	12.1	13.84	13.78	-1.8	1,831	-0.10%
2023/03/08	3.1	13.75	0	0.00	13.78	3.1	1,823	0.17%
2023/03/07	5.7	13.74	13.6	13.78	13.80	-7.9	1,807	-0.44%
2023/03/06	11.4	13.74	23.9	13.74	13.73	-12.6	1,810	-0.69%
2023/03/03	6	13.63	27.6	13.64	13.62	-21.6	1,774	-1.21%
2023/03/02	4.6	13.54	0.4	13.57	13.55	4.2	1,764	0.24%
2023/03/01	7	13.45	1.5	13.49	13.57	5.5	1,756	0.31%
2023/02/24	1.3	13.55	0.2	13.55	13.46	1.1	1,740	0.06%
2023/02/23	5	13.50	2.1	13.49	13.52	3	1,722	0.17%
2023/02/22	14.5	13.32	2	13.33	13.36	12.5	1,729	0.72%
2023/02/21	11.3	13.46	1.7	13.48	13.48	9.6	1,724	0.56%
2023/02/20	16	13.44	1	13.54	13.52	15	1,749	0.86%
2023/02/17	17.3	13.45	17.1	13.41	13.45	0.2	1,785	0.01%
2023/02/16	1.3	13.52	1.1	13.50	13.52	0.2	1,798	0.01%
2023/02/15	2.2	13.44	0.8	13.43	13.40	1.4	1,817	0.08%
2023/02/14	1.5	13.57	4.3	13.59	13.58	-2.7	1,786	-0.15%
2023/02/13	4	13.41	1.8	13.50	13.48	2.2	1,782	0.12%
2023/02/10	5.1	13.50	0.6	13.55	13.55	4.5	1,765	0.26%
2023/02/09	1	13.48	0.5	13.53	13.52	0.5	1,747	0.03%
2023/02/08	0	0.00	2.2	13.47	13.51	-2.2	1,744	-0.13%
2023/02/07	2.1	13.31	1.1	13.31	13.33	1	1,738	0.06%
2023/02/06	9.4	13.38	2	13.38	13.35	7.4	1,724	0.43%
2023/02/03	3.2	13.49	0.3	13.49	13.50	2.9	1,707	0.17%
2023/02/02	1	13.46	7.1	13.49	13.50	-6	1,705	-0.35%
2023/02/01	1.1	13.31	0.2	13.31	13.32	0.8	1,682	0.05%
2023/01/31	9.5	13.32	36.2	13.32	13.26	-26.6	1,682	-1.58%
2023/01/30	1	13.35	1.6	13.32	13.40	-0.6	1,665	-0.04%
2023/01/17	1	13.12	4.1	13.07	13.12	-3.1	1,603	-0.19%
2023/01/16	6	13.06	1.2	13.10	13.05	4.8	1,567	0.31%
2023/01/13	1	13.00	0.1	13.09	13.01	0.9	1,530	0.06%
2023/01/12	2	12.94	2.4	12.97	12.91	-0.4	1,524	-0.03%
2023/01/11	0	0.00	6.7	12.95	12.95	-6.7	1,540	-0.43%
2023/01/10	1.6	12.92	7.8	12.89	12.94	-6.2	1,549	-0.40%
2023/01/09	0	12.86	6.4	12.71	12.85	-6.4	1,560	-0.41%
2023/01/06	0.9	12.50	4.5	12.42	12.47	-3.6	1,563	-0.23%
2023/01/05	6.2	12.38	0.4	12.35	12.33	5.9	1,589	0.37%
2023/01/04	1.2	12.29	0	0.00	12.28	1.2	1,601	0.08%
2023/01/03	2.1	12.13	0	0.00	12.31	2.1	1,673	0.13%
2022/12/30	0.1	12.30	0	0.00	12.25	0.1	1,692	0.01%
2022/12/29	2	12.13	1	12.14	12.18	1	1,714	0.06%
2022/12/28	4.5	12.23	0.2	12.20	12.20	4.3	1,745	0.25%
2022/12/27	0	12.41	1	12.46	12.40	-1	1,751	-0.06%
2022/12/26	6	12.39	0.2	12.43	12.38	5.8	1,796	0.32%
2022/12/23	4.2	12.34	0	0.00	12.37	4.2	1,815	0.23%
2022/12/22	0	0.00	2.9	12.51	12.52	-2.9	1,833	-0.16%
2022/12/21	2	12.35	2	12.38	12.33	0	1,859	0.00%
2022/12/20	5.1	12.38	1.5	12.38	12.30	3.6	1,876	0.19%
2022/12/19	0.4	12.50	5	12.53	12.49	-4.6	1,926	-0.24%
2022/12/16	4.2	12.58	1	12.63	12.58	3.2	1,935	0.17%
2022/12/15	0	12.77	0	0.00	12.77	0	1,943	0.00%
2022/12/14	0.1	12.77	1	12.73	12.77	-0.9	1,959	-0.05%
2022/12/13	1.2	12.65	1	12.61	12.61	0.2	1,969	0.01%
2022/12/12	0.1	12.65	1	12.62	12.68	-0.9	1,997	-0.05%
2022/12/09	1	12.66	0	0.00	12.76	1	1,996	0.05%
2022/12/08	3.3	12.58	0	0.00	12.57	3.3	2,001	0.16%
2022/12/07	1.3	12.77	0	0.00	12.73	1.3	2,000	0.06%
2022/12/06	4.4	12.89	0.3	12.90	12.80	4.1	1,995	0.21%
2022/12/05	0.1	13.04	1	12.99	12.99	-0.9	1,991	-0.04%
2022/12/02	2.3	12.95	2	12.98	12.97	0.3	1,981	0.02%
2022/12/01	1	13.20	1.3	13.10	13.05	-0.3	1,989	-0.02%
2022/11/30	0	12.94	0	0.00	12.94	0	1,982	0.00%
2022/11/29	1.1	12.65	1	12.78	12.79	0.1	1,994	0.01%
2022/11/28	1.2	12.64	0	0.00	12.67	1.2	2,007	0.06%
2022/11/25	1	12.91	5.2	12.89	12.89	-4.1	2,020	-0.21%
2022/11/24	2.1	12.84	2	12.90	12.90	0.1	2,020	0.01%
2022/11/23	0.4	12.84	0	0.00	12.84	0.4	2,015	0.02%
2022/11/22	0	12.75	0	0.00	12.73	0	2,035	0.00%
2022/11/21	0	12.74	1	12.70	12.68	-1	2,035	-0.05%
2022/11/18	0.1	12.74	0	0.00	12.73	0.1	2,043	0.00%
2022/11/17	0.3	12.63	1.5	12.72	12.76	-1.2	2,042	-0.06%
2022/11/16	6.2	12.77	2.9	12.73	12.73	3.3	2,038	0.16%
2022/11/15	2.1	12.80	4	12.80	12.82	-1.9	2,014	-0.10%
2022/11/14	0.2	12.43	2.1	12.46	12.46	-1.9	1,966	-0.10%
2022/11/11	1.1	12.37	9.1	12.33	12.35	-8	1,940	-0.41%
2022/11/10	3.7	11.86	1	11.84	11.86	2.7	1,899	0.14%
2022/11/09	0	0.00	0.1	11.91	11.91	-0.1	1,906	-0.01%
2022/11/08	0.1	11.69	0	0.00	11.67	0.1	1,902	0.00%
2022/11/07	0.6	11.60	0	0.00	11.60	0.6	1,894	0.03%
2022/11/04	0.1	11.32	0	0.00	11.40	0.1	1,884	0.01%
2022/11/03	3.1	11.34	0	0.00	11.34	3.1	1,884	0.16%
2022/11/02	1.7	11.44	2	11.43	11.46	-0.3	1,880	-0.02%
2022/11/01	0.1	11.46	0	0.00	11.42	0.1	1,889	0.00%
2022/10/31	0.1	11.40	1	11.38	11.38	-0.9	1,894	-0.05%
2022/10/28	3.3	11.26	0	0.00	11.26	3.3	1,899	0.17%
2022/10/27	0	11.41	1	11.35	11.39	-1	1,896	-0.05%
2022/10/26	8.2	11.25	22.4	11.20	11.21	-14.1	1,900	-0.74%
2022/10/25	1.1	11.22	1	11.20	11.25	0.1	1,888	0.01%
2022/10/24	1.2	11.40	0	0.00	11.32	1.2	1,890	0.06%
2022/10/21	3.2	11.37	0.1	11.39	11.28	3.1	1,890	0.16%
2022/10/20	0.5	11.13	3	11.16	11.29	-2.5	1,890	-0.13%
2022/10/19	9.3	11.37	2	11.32	11.30	7.3	1,874	0.39%
2022/10/18	1.3	11.54	3	11.59	11.62	-1.7	1,846	-0.09%
2022/10/17	3.9	11.45	2	11.46	11.52	1.9	1,813	0.10%
2022/10/14	1	11.64	0.2	11.63	11.69	0.8	1,782	0.04%
2022/10/13	9.9	11.44	6	11.42	11.38	3.9	1,765	0.22%
2022/10/12	4	11.47	0.3	11.58	11.56	3.6	1,724	0.21%
2022/10/11	10	11.66	4.1	11.85	11.54	5.9	1,697	0.35%
2022/10/07	3.6	12.15	1	12.18	12.10	2.6	1,618	0.16%
2022/10/06	2.2	12.22	0	0.00	12.25	2.2	1,587	0.14%
2022/10/05	7.2	12.16	0	0.00	12.18	7.2	1,577	0.45%
2022/10/04	7.2	11.97	2	11.90	11.97	5.2	1,555	0.34%
2022/10/03	7.2	11.71	1	11.70	11.68	6.2	1,528	0.41%
2022/09/30	7.9	11.81	19	11.80	11.83	-11.2	1,491	-0.75%
2022/09/29	2.2	11.92	5.6	11.95	11.94	-3.3	1,481	-0.23%
2022/09/28	17.5	12.09	1	11.98	11.93	16.5	1,494	1.10%
2022/09/27	4.1	12.16	5.7	12.17	12.19	-1.7	1,473	-0.11%
2022/09/26	15.1	12.25	3	12.27	12.23	12.1	1,489	0.81%
2022/09/23	7.7	12.48	1	12.56	12.49	6.7	1,494	0.45%
2022/09/22	8.8	12.54	0	0.00	12.57	8.8	1,524	0.58%
2022/09/21	4.4	12.74	6	12.80	12.75	-1.6	1,524	-0.11%
2022/09/20	1.1	12.85	10	12.81	12.85	-9	1,514	-0.59%
2022/09/19	15.3	12.81	1.6	12.84	12.76	13.7	1,516	0.91%
2022/09/16	6.1	12.86	1.2	12.87	12.89	5	1,496	0.33%
2022/09/15	0.2	12.99	0.6	12.94	12.97	-0.4	1,524	-0.03%
2022/09/14	0.4	12.93	0.2	12.98	12.92	0.2	1,567	0.01%
2022/09/12	0	0.00	10.2	13.04	13.05	-10.2	1,591	-0.64%
2022/09/08	0.2	12.82	1	12.87	12.86	-0.9	1,627	-0.05%
2022/09/07	19.5	12.79	0.2	12.82	12.75	19.3	1,632	1.18%
2022/09/06	0.3	12.99	2.4	12.95	12.96	-2.1	1,618	-0.13%
2022/09/05	2.3	12.93	0	0.00	12.93	2.3	1,624	0.14%
2022/09/02	4.5	12.98	0.2	13.01	12.94	4.3	1,617	0.26%
2022/09/01	5.3	13.01	1.1	13.03	13.04	4.2	1,600	0.26%
2022/08/31	2.1	13.17	0	0.00	13.25	2.1	1,557	0.13%
2022/08/30	4	13.09	1	13.09	13.15	3	1,560	0.19%
2022/08/29	3.2	13.05	15.3	13.03	13.09	-12.1	1,563	-0.78%
2022/08/26	0.4	13.43	1.3	13.43	13.38	-0.9	1,545	-0.06%
2022/08/25	0.1	13.36	1	13.34	13.34	-0.9	1,540	-0.06%
2022/08/24	3.9	13.24	7.7	13.25	13.24	-3.8	1,542	-0.25%
2022/08/23	8.9	13.27	0.2	13.29	13.27	8.7	1,537	0.57%
2022/08/22	7.1	13.41	2.3	13.42	13.41	4.9	1,539	0.32%
2022/08/19	2	13.56	0	0.00	13.57	2	1,533	0.13%
2022/08/18	2.6	13.51	0	0.00	13.54	2.6	1,560	0.16%
2022/08/17	2	13.58	0	0.00	13.60	2	1,559	0.13%
2022/08/16	1.1	13.60	2.4	13.60	13.60	-1.3	1,574	-0.08%
2022/08/15	3.1	13.62	0.2	13.63	13.61	2.9	1,580	0.18%
2022/08/12	0.1	13.50	1.1	13.49	13.55	-1	1,573	-0.06%
2022/08/11	1.1	13.46	0.4	13.46	13.48	0.7	1,581	0.04%
2022/08/10	2.3	13.23	2.7	13.23	13.20	-0.4	1,590	-0.02%
2022/08/09	0.3	13.26	1.4	13.24	13.31	-1.1	1,590	-0.07%
2022/08/08	1.2	13.28	0.1	13.26	13.28	1.1	1,604	0.07%
2022/08/05	0.1	13.28	1	13.30	13.31	-0.9	1,612	-0.06%
2022/08/04	0.1	12.96	1.1	12.95	13.00	-1	1,654	-0.06%
2022/08/03	0.5	12.89	0	0.00	12.91	0.5	1,658	0.03%
2022/08/02	5.2	12.87	0.2	12.96	12.90	5	1,687	0.30%
2022/08/01	10.9	13.08	1	13.07	13.07	9.9	1,692	0.58%
2022/07/29	1.6	13.07	0	0.00	13.07	1.6	1,709	0.09%
2022/07/28	0.1	13.00	5.3	12.96	12.96	-5.2	1,705	-0.30%
2022/07/26	7.3	12.89	0	0.00	12.86	7.3	1,712	0.42%
2022/07/25	0	13.06	2	13.02	13.02	-2	1,710	-0.12%
2022/07/22	1	13.07	2.2	13.06	13.08	-1.2	1,713	-0.07%
2022/07/20	1.2	12.90	6.3	12.93	12.85	-5.1	1,775	-0.29%
2022/07/19	0.1	12.75	0.4	12.77	12.75	-0.2	1,817	-0.01%
2022/07/18	0.1	12.77	0.2	12.79	12.75	-0.1	1,836	-0.01%
2022/07/15	0.2	12.83	5	12.81	12.80	-4.8	1,834	-0.26%
2022/07/14	2.6	12.65	0	0.00	12.71	2.6	1,833	0.14%
2022/07/13	6	12.65	4.3	12.65	12.67	1.7	1,849	0.09%
2022/07/12	22.7	12.34	0.2	12.34	12.32	22.5	1,883	1.20%
2022/07/11	2.7	12.69	0	0.00	12.65	2.7	1,900	0.14%
2022/07/08	0.2	12.86	0.7	12.85	12.79	-0.5	1,915	-0.02%
2022/07/07	2.3	12.59	5.4	12.59	12.70	-3	1,924	-0.16%
2022/07/06	6.1	12.47	2	12.64	12.36	4.1	1,960	0.21%
2022/07/05	15.3	12.46	1	12.50	12.64	14.3	1,981	0.72%
2022/07/04	12.4	12.52	5	12.50	12.53	7.4	1,991	0.37%
2022/07/01	18.3	12.72	3	12.92	12.60	15.3	2,047	0.75%
2022/06/30	11.2	13.01	0	0.00	12.95	11.2	2,027	0.55%
2022/06/29	2.8	13.33	0	0.00	13.31	2.8	1,997	0.14%
2022/06/28	2.2	13.45	0.3	13.59	13.45	1.9	1,989	0.09%
2022/06/27	2.1	13.59	9.2	13.62	13.59	-7.1	2,017	-0.35%
2022/06/24	4.1	13.40	0	0.00	13.32	4.1	2,022	0.20%
2022/06/23	3.2	13.32	5	13.36	13.27	-1.8	2,052	-0.09%
2022/06/22	4.4	13.56	2	13.52	13.51	2.4	2,027	0.12%
2022/06/21	1	13.71	2.2	13.70	13.82	-1.2	1,994	-0.06%
2022/06/20	3.8	13.61	4	13.61	13.56	-0.2	2,009	-0.01%
2022/06/17	15.5	13.68	19.2	13.70	13.68	-3.7	2,012	-0.19%
2022/06/16	2.4	13.95	20.2	13.95	13.87	-17.8	1,997	-0.89%
2022/06/15	2.7	13.97	2	13.97	13.97	0.7	2,002	0.03%
2022/06/14	2.2	13.91	1.1	13.95	13.97	1.2	2,050	0.06%
2022/06/13	9.8	13.98	6.9	14.00	14.00	2.9	2,064	0.14%
2022/06/10	0.5	14.37	1	14.27	14.34	-0.5	2,111	-0.02%
2022/06/09	0.3	14.48	0	0.00	14.45	0.3	2,137	0.01%
2022/06/08	0	14.50	2	14.55	14.53	-2	2,174	-0.09%
2022/06/07	0.4	14.42	0	0.00	14.39	0.4	2,202	0.02%
2022/06/06	0.2	14.43	3	14.48	14.51	-2.8	2,231	-0.13%
2022/06/02	0.2	14.43	0	0.00	14.42	0.2	2,381	0.01%
2022/06/01	0.2	14.56	7.3	14.59	14.50	-7.1	2,543	-0.28%
2022/05/31	0.2	14.40	0.8	14.46	14.53	-0.6	2,597	-0.02%
2022/05/30	1	14.40	4.3	14.34	14.44	-3.3	2,590	-0.13%
2022/05/27	0	0.00	3	14.15	14.16	-3	2,595	-0.12%
2022/05/26	2	13.95	1	13.99	13.96	1	2,623	0.04%
2022/05/25	2	13.97	0	0.00	14.04	2	2,676	0.08%
2022/05/24	1	13.99	3	14.02	13.95	-2	2,803	-0.07%
2022/05/23	1.6	14.16	5.5	14.13	14.12	-3.9	2,801	-0.14%
2022/05/20	1.1	14.15	4.2	14.12	14.14	-3.2	2,856	-0.11%
2022/05/19	5.7	13.99	3.2	13.97	14.03	2.5	2,883	0.09%
2022/05/18	2.1	14.22	27.4	14.25	14.26	-25.3	2,890	-0.88%
2022/05/17	2.3	14.12	4.2	14.10	14.10	-1.9	2,928	-0.06%
2022/05/16	1.1	14.02	16.5	14.00	13.99	-15.5	2,960	-0.52%
2022/05/13	2.3	13.90	0	0.00	13.93	2.3	2,991	0.08%
2022/05/12	8.3	13.89	24.1	13.90	13.75	-15.7	3,080	-0.51%
2022/05/11	6.4	14.11	0.4	14.10	14.10	6.1	3,078	0.20%
2022/05/10	2.2	13.92	10	13.93	14.13	-7.8	3,091	-0.25%
2022/05/09	2.7	14.15	2.1	14.16	14.10	0.5	3,087	0.02%
2022/05/06	2.3	14.29	1	14.35	14.35	1.3	3,093	0.04%
2022/05/05	6.1	14.57	0	0.00	14.58	6.1	3,151	0.20%
2022/05/04	0.1	14.50	10	14.42	14.42	-9.9	3,220	-0.31%
2022/05/03	2.3	14.42	0	0.00	14.38	2.3	3,279	0.07%
2022/04/29	1	14.49	0.6	14.51	14.49	0.4	3,328	0.01%
2022/04/28	0.1	14.37	1.1	14.34	14.36	-1.1	3,396	-0.03%
2022/04/27	14.5	14.14	0	0.00	14.15	14.5	3,424	0.42%
2022/04/26	2.1	14.44	13	14.46	14.43	-10.9	3,421	-0.32%
2022/04/25	26.3	14.44	24.5	14.42	14.42	1.8	3,453	0.05%
2022/04/22	0.4	14.74	0	0.00	14.74	0.4	3,504	0.01%
2022/04/21	0.2	14.81	0.3	14.80	14.79	-0.1	3,567	0.00%
2022/04/20	4.1	14.69	0.6	14.70	14.73	3.6	3,638	0.10%
2022/04/19	5.1	14.75	2.2	14.75	14.71	3	3,669	0.08%
2022/04/18	21.5	14.67	0.9	14.72	14.66	20.7	3,730	0.55%
2022/04/15	12.5	14.77	2.2	14.82	14.78	10.4	3,729	0.28%
2022/04/14	4.8	14.98	0.8	14.97	14.95	3.9	3,792	0.10%
2022/04/13	1.6	14.94	1.5	15.04	15.03	0.1	3,878	0.00%
2022/04/12	16	14.79	3.9	14.81	14.82	12.1	3,999	0.30%
2022/04/11	22.9	14.91	4.5	14.87	14.87	18.4	4,225	0.43%
2022/04/08	2.3	15.02	2	15.03	15.07	0.3	4,301	0.01%
2022/04/07	15.6	15.04	3.1	15.11	14.99	12.5	4,324	0.29%
2022/04/06	11.5	15.17	23.2	15.17	15.22	-11.7	4,294	-0.27%
2022/04/01	4.9	15.31	24	15.31	15.35	-19.1	4,295	-0.45%
2022/03/31	3.1	15.48	0	0.00	15.44	3.1	4,325	0.07%
2022/03/30	6	15.47	20.1	15.48	15.49	-14.1	4,347	-0.32%
2022/03/29	1.7	15.38	0	0.00	15.35	1.7	4,354	0.04%
2022/03/28	1.7	15.29	0	0.00	15.36	1.7	4,358	0.04%
2022/03/25	2.3	15.43	2.7	15.44	15.41	-0.4	4,340	-0.01%
2022/03/24	2.4	15.39	0	0.00	15.44	2.4	4,417	0.05%
2022/03/23	20.3	15.47	1.1	15.46	15.46	19.2	4,433	0.43%
2022/03/22	1	15.33	2	15.37	15.37	-1	4,448	-0.02%
2022/03/21	2	15.37	0.5	15.44	15.36	1.5	4,451	0.03%
2022/03/18	3.4	15.30	4	15.29	15.31	-0.6	4,501	-0.01%
2022/03/17	1.1	15.36	10	15.30	15.35	-8.9	4,513	-0.20%
2022/03/16	3.4	14.97	0	0.00	15.00	3.4	4,488	0.08%
2022/03/15	14.9	14.89	20	14.90	14.88	-5.1	4,498	-0.11%
2022/03/14	6.1	15.08	0.1	15.15	15.08	6	4,504	0.13%
2022/03/11	9.3	15.13	11	15.12	15.11	-1.7	4,507	-0.04%
2022/03/10	7.3	15.25	6	15.27	15.24	1.2	4,509	0.03%
2022/03/09	10.4	14.92	0	0.00	14.95	10.4	4,531	0.23%
2022/03/08	49.9	14.83	8.6	14.77	14.75	41.3	4,553	0.91%
2022/03/07	38	15.06	1.7	15.04	15.05	36.3	4,442	0.82%
2022/03/04	13.1	15.44	0.4	15.48	15.44	12.7	4,311	0.30%
2022/03/03	11	15.59	3	15.60	15.60	8	4,334	0.19%
2022/03/02	3.6	15.53	0	0.00	15.56	3.6	4,485	0.08%
2022/03/01	8.3	15.60	3	15.58	15.59	5.3	4,495	0.12%
2022/02/25	14.8	15.43	7	15.44	15.40	7.8	4,509	0.17%
2022/02/24	27.3	15.50	4.4	15.57	15.43	22.9	4,501	0.51%
2022/02/23	3.8	15.73	0.4	15.76	15.77	3.5	4,404	0.08%
2022/02/22	21.4	15.72	1	15.72	15.70	20.4	4,472	0.46%
2022/02/21	1.5	15.86	2.1	15.85	15.88	-0.6	4,442	-0.01%
2022/02/18	3.1	15.88	2	15.89	15.89	1.1	4,471	0.02%
2022/02/17	1.6	15.96	20.1	15.97	15.93	-18.5	4,507	-0.41%
2022/02/16	4.3	15.90	0.1	15.89	15.90	4.2	4,526	0.09%
2022/02/15	7.7	15.77	2	15.80	15.73	5.7	4,537	0.12%
2022/02/14	20.2	15.79	0	0.00	15.78	20.2	4,538	0.44%
2022/02/11	4.9	16.02	0	0.00	16.05	4.9	4,494	0.11%
2022/02/10	5.1	16.04	7.3	16.10	16.11	-2.2	4,549	-0.05%
2022/02/09	4	15.96	1	15.96	16.03	3	4,586	0.07%
2022/02/08	6.3	15.93	6.2	15.93	15.92	0.1	4,616	0.00%
2022/02/07	14	15.80	3.7	15.83	15.84	10.3	4,652	0.22%
2022/01/26	13.5	15.83	2	15.83	15.81	11.5	4,599	0.25%
2022/01/25	9.9	15.92	117	15.94	15.93	-107.1	4,591	-2.33%	大賣/鉅額交易
2022/01/24	5.9	15.99	6.2	16.01	16.12	-0.3	4,581	-0.01%
2022/01/21	17.3	16.06	5	16.08	16.04	12.3	4,583	0.27%
2022/01/20	11.4	16.21	1	16.19	16.30	10.4	4,578	0.23%
2022/01/19	15.4	16.29	9.8	16.26	16.26	5.7	4,619	0.12%
2022/01/18	13.6	16.48	23.7	16.53	16.43	-10.1	4,664	-0.22%
2022/01/17	1	16.51	73	16.51	16.55	-72	4,789	-1.50%
2022/01/14	64.1	16.38	5.3	16.34	16.38	58.7	4,882	1.20%
2022/01/13	4.4	16.36	61.4	16.39	16.39	-57	5,010	-1.14%
2022/01/12	2	16.22	0	0.00	16.26	2	5,464	0.04%
2022/01/11	1.3	16.15	6	16.16	16.20	-4.7	5,629	-0.08%
2022/01/10	1.6	16.16	4.8	16.17	16.18	-3.3	5,734	-0.06%
2022/01/07	4.7	16.18	3.6	16.25	16.18	1.1	5,766	0.02%
2022/01/06	9.6	16.31	1.2	16.31	16.28	8.4	5,750	0.15%
2022/01/05	57.8	16.42	6.4	16.42	16.40	51.4	5,733	0.90%
2022/01/04	2.3	16.30	92.8	16.26	16.34	-90.5	5,708	-1.59%
2022/01/03	5.1	16.20	23.5	16.16	16.12	-18.3	5,535	-0.33%
2021/12/30	7.9	16.17	2	16.15	16.16	5.9	5,468	0.11%
2021/12/29	3.2	16.16	9	16.16	16.18	-5.8	5,563	-0.10%
2021/12/28	2.1	16.09	12.1	16.06	16.10	-10	5,648	-0.18%
2021/12/27	2.1	16.01	32.3	16.00	16.00	-30.2	5,810	-0.52%
2021/12/24	8.8	15.98	2	15.99	15.96	6.8	5,896	0.12%
2021/12/23	9.1	15.95	3	15.94	15.94	6.1	5,896	0.10%
2021/12/22	5	15.90	0	0.00	15.91	5	6,061	0.08%
2021/12/21	1.5	15.88	0	15.86	15.89	1.4	6,098	0.02%
2021/12/20	6.2	15.83	1	15.80	15.79	5.2	6,102	0.08%
2021/12/17	0.1	15.90	4	15.90	15.91	-3.9	6,031	-0.07%
2021/12/16	30.2	15.93	27	15.92	15.93	3.2	6,023	0.05%
2021/12/15	9	15.81	11	15.82	15.82	-2	6,112	-0.03%
2021/12/14	9.9	15.79	41	15.79	15.79	-31.1	6,108	-0.51%
2021/12/13	2.7	15.93	22	15.92	15.87	-19.3	6,046	-0.32%
2021/12/10	3.1	15.88	1.4	15.88	15.90	1.7	6,029	0.03%
2021/12/09	6.5	15.90	8.2	15.90	15.91	-1.7	6,015	-0.03%
2021/12/08	4.1	15.95	9	15.99	15.94	-4.9	5,996	-0.08%
2021/12/07	2.3	15.83	1.4	15.92	15.93	0.9	5,963	0.02%
2021/12/06	10.4	15.86	9.5	15.83	15.89	0.9	5,948	0.02%
2021/12/03	4	15.89	33	15.90	15.92	-29	5,981	-0.48%
2021/12/02	23.3	15.86	11.9	15.88	15.86	11.4	5,977	0.19%
2021/12/01	28.1	15.65	0	0.00	15.81	28.1	6,050	0.46%
2021/11/30	21.6	15.71	10.3	15.70	15.60	11.3	6,234	0.18%
2021/11/29	32.8	15.52	47.4	15.51	15.56	-14.6	6,277	-0.23%
2021/11/26	37	15.61	8	15.56	15.55	29	6,258	0.46%
2021/11/25	11.5	15.74	2	15.76	15.74	9.5	6,133	0.15%
2021/11/24	10.7	15.74	3.8	15.74	15.75	6.9	6,160	0.11%
2021/11/23	15.8	15.80	18	15.80	15.78	-2.2	6,138	-0.04%
2021/11/22	1.4	15.92	7.3	15.93	15.91	-5.9	6,109	-0.10%
2021/11/19	1.7	15.91	13.3	15.91	15.90	-11.6	6,100	-0.19%
2021/11/18	4.4	15.84	38.2	15.84	15.84	-33.9	6,033	-0.56%
2021/11/17	1.1	15.82	6.2	15.82	15.81	-5.1	6,008	-0.08%
2021/11/16	11.7	15.75	4.1	15.77	15.75	7.6	6,011	0.13%
2021/11/15	7.2	15.73	1.6	15.74	15.72	5.6	6,046	0.09%
2021/11/12	4.1	15.64	14	15.65	15.64	-9.9	6,004	-0.16%
2021/11/11	9.4	15.59	17	15.60	15.61	-7.6	5,979	-0.13%
2021/11/10	13.7	15.66	8.9	15.68	15.67	4.8	5,961	0.08%
2021/11/09	5.2	15.71	23.5	15.72	15.71	-18.4	5,945	-0.31%
2021/11/08	16.6	15.54	4	15.56	15.56	12.6	5,847	0.22%
2021/11/05	5.1	15.39	4.5	15.38	15.42	0.6	5,821	0.01%
2021/11/04	26.4	15.35	2.3	15.36	15.32	24.1	5,790	0.42%
2021/11/03	15.2	15.34	5	15.35	15.35	10.2	5,767	0.18%
2021/11/02	16.3	15.30	3	15.29	15.28	13.3	5,780	0.23%
2021/11/01	9.5	15.30	4	15.30	15.31	5.5	5,799	0.09%
2021/10/29	6.7	15.27	1	15.28	15.29	5.7	5,872	0.10%
2021/10/28	6.3	15.32	6	15.32	15.33	0.3	5,894	0.01%
2021/10/27	10.2	15.35	6.6	15.34	15.38	3.7	5,887	0.06%
2021/10/26	10.2	15.29	25.5	15.30	15.29	-15.3	5,962	-0.26%
2021/10/25	53.1	15.10	2.2	15.13	15.19	50.9	5,888	0.86%
2021/10/22	54.3	15.14	2	15.16	15.18	52.3	5,806	0.90%
2021/10/21	57.7	15.21	8	15.21	15.19	49.7	5,618	0.89%
2021/10/20	125.8	15.22	1	15.21	15.22	124.8	5,436	2.29%	大買/鉅額交易
2021/10/19	58.4	15.51	4.8	15.57	15.47	53.6	4,923	1.09%
2021/10/18	36.9	15.89	5	15.90	15.90	31.9	4,753	0.67%
2021/10/15	10.2	15.79	2.4	15.80	15.80	7.9	4,652	0.17%
2021/10/14	17.4	15.70	0	0.00	15.70	17.4	4,625	0.38%
2021/10/13	30.3	15.71	0	0.00	15.73	30.3	4,582	0.66%
2021/10/12	27.7	15.78	2	15.78	15.79	25.7	4,532	0.57%
2021/10/08	67.3	15.89	1	15.88	15.88	66.3	4,488	1.48%
2021/10/07	14.3	15.89	1	15.91	15.91	13.3	4,413	0.30%
2021/10/06	17.5	15.72	0	0.00	15.72	17.5	4,475	0.39%
2021/10/05	27	15.60	23	15.68	15.70	4	4,367	0.09%
2021/10/04	65.6	15.56	35	15.66	15.56	30.6	4,286	0.71%
2021/10/01	36.2	15.54	12	15.51	15.52	24.2	4,106	0.59%
2021/09/30	16.3	15.63	0	0.00	15.77	16.3	3,990	0.41%
2021/09/29	54.8	15.72	10.8	15.75	15.66	44	3,981	1.11%
2021/09/28	29.9	16.02	0	0.00	16.02	29.9	3,839	0.78%
2021/09/27	20.1	16.14	3	16.15	16.14	17.1	3,810	0.45%
2021/09/24	7	16.07	51	16.07	16.09	-44	3,818	-1.15%
2021/09/23	2.4	15.95	1.2	15.92	15.95	1.2	3,850	0.03%
2021/09/22	33.9	15.82	6	15.81	15.85	27.9	3,851	0.72%
2021/09/17	10.5	16.15	5	16.16	16.16	5.4	3,743	0.15%
2021/09/16	5.3	16.17	2.5	16.27	16.17	2.8	3,763	0.07%
2021/09/15	10	16.24	9.3	16.22	16.22	0.7	3,762	0.02%
2021/09/14	3.5	16.30	0	0.00	16.29	3.5	3,802	0.09%
2021/09/13	7.2	16.34	0	0.00	16.31	7.2	3,811	0.19%
2021/09/10	5	16.37	51	16.39	16.38	-46	3,884	-1.18%
2021/09/09	2.3	16.02	11	16.08	16.17	-8.7	3,879	-0.22%
2021/09/08	62.8	16.04	4.4	16.04	16.06	58.4	3,898	1.50%
2021/09/07	11.3	16.29	0	0.00	16.32	11.3	3,872	0.29%
2021/09/06	9.5	16.42	5.7	16.50	16.44	3.8	3,849	0.10%
2021/09/03	1	16.32	35.5	16.28	16.37	-34.5	3,751	-0.92%
2021/09/02	7	15.97	9.1	16.04	15.91	-2.1	3,543	-0.06%
2021/09/01	2	16.01	10.6	16.01	16.02	-8.6	3,532	-0.24%
2021/08/31	2.2	15.86	4.3	15.80	15.93	-2.1	3,481	-0.06%
2021/08/30	1.1	15.81	9.7	15.82	15.88	-8.6	3,487	-0.25%
2021/08/27	2	15.69	4	15.62	15.70	-2	3,458	-0.06%
2021/08/26	3.3	15.53	8.5	15.53	15.55	-5.3	3,480	-0.15%
2021/08/25	5	15.44	0	0.00	15.46	5	3,490	0.14%
2021/08/24	6	15.30	4	15.32	15.27	2	3,515	0.06%
2021/08/23	7.9	15.21	13	15.16	15.30	-5.1	3,606	-0.14%
2021/08/20	32.4	14.98	0	0.00	14.95	32.4	3,661	0.89%
2021/08/19	23.2	15.12	0	0.00	15.05	23.2	3,657	0.63%
2021/08/18	6	15.11	13.2	15.15	15.43	-7.2	3,615	-0.20%
2021/08/17	3.1	15.34	10.1	15.36	15.21	-7	3,697	-0.19%
2021/08/16	12.5	15.38	1	15.36	15.38	11.5	3,740	0.31%
2021/08/13	18.2	15.52	3	15.52	15.48	15.2	3,760	0.40%
2021/08/12	2.2	15.75	3.2	15.74	15.73	-1	3,780	-0.03%
2021/08/11	25	15.72	13	15.75	15.75	12	3,843	0.31%
2021/08/10	24.2	15.85	0	0.00	15.83	24.2	3,940	0.61%
2021/08/09	14	15.95	87.9	15.98	15.98	-73.9	4,167	-1.77%
2021/08/06	7.1	16.08	1.1	16.04	16.05	6.1	4,327	0.14%
2021/08/05	16	16.16	11	16.23	16.21	5	4,709	0.11%
2021/08/04	0	0.00	47.7	16.04	16.11	-47.7	5,025	-0.95%
2021/08/03	5	15.72	18	15.74	15.82	-13	5,297	-0.25%
2021/08/02	1	15.59	9.3	15.62	15.65	-8.3	5,317	-0.16%
2021/07/30	0.1	15.49	56.6	15.56	15.47	-56.5	5,355	-1.06%
2021/07/29	0	0.00	2	15.29	15.31	-2	5,415	-0.04%
2021/07/28	27.4	15.03	1	15.09	15.12	26.4	5,611	0.47%
2021/07/27	5.2	15.31	0	0.00	15.26	5.2	5,883	0.09%
2021/07/26	17	15.39	5	15.36	15.34	12	6,078	0.20%
2021/07/23	0.3	15.35	3	15.36	15.34	-2.7	6,162	-0.04%
2021/07/22	6.3	15.34	4.1	15.35	15.29	2.2	6,240	0.04%
2021/07/21	19.6	15.15	3	15.14	15.11	16.6	6,314	0.26%
2021/07/20	14.8	15.20	5.9	15.20	15.18	8.9	6,346	0.14%
2021/07/19	9.1	15.30	0	0.00	15.33	9.1	6,366	0.14%
2021/07/16	10.2	15.47	5	15.46	15.47	5.2	6,560	0.08%
2021/07/15	8	15.52	10.5	15.55	15.61	-2.5	6,764	-0.04%
2021/07/14	12.3	15.52	4.3	15.50	15.44	8	6,768	0.12%
2021/07/13	7.1	15.50	52.1	15.50	15.44	-45	6,852	-0.66%
2021/07/12	5.8	15.33	1	15.37	15.31	4.7	6,798	0.07%
2021/07/09	24.5	15.22	10	15.26	15.22	14.5	6,820	0.21%
2021/07/08	0.6	15.30	3.9	15.32	15.29	-3.3	7,009	-0.05%
2021/07/07	2.3	15.29	1.2	15.31	15.30	1.1	7,169	0.02%
2021/07/06	6	15.34	0	0.00	15.32	6	7,253	0.08%
2021/07/05	14.1	15.34	5.2	15.33	15.38	8.9	7,369	0.12%
2021/07/02	3	15.19	14.9	15.20	15.22	-11.9	7,418	-0.16%
2021/07/01	5.4	15.23	56	15.24	15.20	-50.6	7,479	-0.68%
2021/06/30	4.2	15.30	11	15.31	15.30	-6.9	7,576	-0.09%
2021/06/29	5	15.28	3.6	15.29	15.30	1.4	7,660	0.02%
2021/06/28	5.9	15.31	18.9	15.32	15.32	-13.1	8,007	-0.16%
2021/06/25	2	15.41	9.3	15.40	15.33	-7.3	8,104	-0.09%
2021/06/24	1	15.30	2.6	15.33	15.33	-1.6	8,182	-0.02%
2021/06/23	2.5	15.14	5	15.30	15.33	-2.5	8,290	-0.03%
2021/06/22	10.3	15.09	0	0.00	15.08	10.3	8,364	0.12%
2021/06/21	17	15.10	0.3	15.14	15.08	16.6	8,477	0.20%
2021/06/18	2.1	15.37	1.3	15.38	15.34	0.7	8,514	0.01%
2021/06/17	16.2	15.21	5	15.19	15.36	11.2	8,628	0.13%
2021/06/16	9.4	15.30	1	15.29	15.23	8.4	8,736	0.10%
2021/06/15	3	15.36	41.4	15.32	15.36	-38.4	8,843	-0.43%
2021/06/11	6.1	15.29	0	0.00	15.29	6.1	8,968	0.07%
2021/06/10	1.1	15.19	0	0.00	15.24	1.1	9,098	0.01%
2021/06/09	20.5	15.25	2.3	15.19	15.20	18.2	9,243	0.20%
2021/06/08	6.5	15.41	1.1	15.43	15.38	5.4	9,340	0.06%
2021/06/07	9.2	15.39	1.1	15.29	15.33	8.2	9,501	0.09%
2021/06/04	18.2	15.38	0	0.00	15.38	18.2	9,643	0.19%
2021/06/03	20.3	15.48	8	15.49	15.50	12.3	9,806	0.13%
2021/06/02	5	15.39	141.2	15.30	15.37	-136.2	9,950	-1.37%	大賣/鉅額交易
2021/06/01	0.1	15.51	5	15.50	15.50	-4.9	10,094	-0.05%
2021/05/31	22	15.37	16.1	15.33	15.44	5.9	10,252	0.06%
2021/05/28	0.2	15.14	6	15.08	15.14	-5.9	10,333	-0.06%
2021/05/27	5.3	14.85	2	14.90	14.90	3.3	10,470	0.03%
2021/05/26	8.6	15.02	4	15.00	14.99	4.6	10,641	0.04%
2021/05/25	10.2	14.94	3	14.89	15.02	7.2	10,830	0.07%
2021/05/24	25.2	14.59	0	0.00	14.66	25.2	10,930	0.23%
2021/05/21	73.1	14.53	1	14.57	14.54	72	11,110	0.65%
2021/05/20	13.5	14.44	60	14.49	14.41	-46.5	11,328	-0.41%
2021/05/19	4.1	14.58	1	14.65	14.60	3.1	11,530	0.03%
2021/05/18	71.1	14.49	17	14.35	14.55	54.1	11,737	0.46%
2021/05/17	95.2	13.88	87.7	13.81	13.74	7.5	11,829	0.06%
2021/05/14	68.3	14.44	4.7	14.37	14.27	63.7	11,685	0.54%
2021/05/13	83.2	14.19	31.5	14.27	14.16	51.7	11,650	0.44%
2021/05/12	121.2	14.73	29.5	14.67	14.69	91.7	11,144	0.82%	大買/
2021/05/11	80.1	15.22	34.8	15.20	15.16	45.4	10,628	0.43%
2021/05/10	12.4	15.76	0.3	15.80	15.68	12.1	10,091	0.12%
2021/05/07	8.1	15.69	12	15.67	15.84	-4	10,209	-0.04%
2021/05/06	34	15.42	7	15.44	15.40	27	10,350	0.26%
2021/05/05	58.8	15.61	6.7	15.67	15.50	52.1	10,213	0.51%
2021/05/04	40.3	15.65	14	15.67	15.66	26.3	10,055	0.26%
2021/05/03	54.6	16.19	0	0.00	16.11	54.6	9,448	0.58%
2021/04/29	44	16.65	103	16.55	16.55	-59	9,264	-0.64%	大賣/
2021/04/28	20.7	16.66	5	16.73	16.68	15.7	9,367	0.17%
2021/04/27	20	16.64	0	0.00	16.65	20	9,531	0.21%
2021/04/26	10.6	16.43	44	16.29	16.54	-33.4	9,661	-0.35%
2021/04/23	13.2	15.90	24	15.94	16.00	-10.8	9,785	-0.11%
2021/04/22	39.7	15.97	21	16.07	15.90	18.7	10,096	0.19%
2021/04/21	51.2	15.96	27	15.98	15.97	24.2	9,779	0.25%
2021/04/20	46.4	15.93	28.1	15.88	15.95	18.3	9,369	0.20%
2021/04/19	19.1	15.86	7	15.88	15.91	12.1	9,705	0.12%
2021/04/16	10.7	15.63	56	15.66	15.69	-45.3	9,916	-0.46%
2021/04/15	8	15.52	2	15.51	15.56	6	10,362	0.06%
2021/04/14	87.6	15.51	102	15.70	15.49	-14.4	11,025	-0.13%	大賣/
2021/04/13	39	15.80	41	15.78	15.59	-2	10,389	-0.02%
2021/04/12	25.6	15.70	0	0.00	15.66	25.6	10,120	0.25%
2021/04/09	24.9	15.59	9	15.57	15.55	15.9	10,592	0.15%
2021/04/08	22.3	15.33	6	15.38	15.49	16.3	10,802	0.15%
2021/04/07	31.5	15.20	23	15.22	15.25	8.5	11,631	0.07%