永豐台灣ESG (00888)-永豐金-台中券商分點個股進出

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
15.08
漲跌
▲0.04
漲幅
+0.27%
成交量
2,813張
產業
上櫃0.00%
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-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.1	15.14	5.9	15.16	15.08	-3.8	5,207	-0.07%
2024/05/02	13	15.02	0.2	15.09	15.04	12.8	5,419	0.24%
2024/04/30	0.3	15.25	0.5	15.25	15.21	-0.2	5,438	0.00%
2024/04/29	0.1	15.18	3.7	15.17	15.19	-3.6	5,467	-0.06%
2024/04/26	2	15.00	3	15.06	14.99	-1	5,485	-0.02%
2024/04/25	3	14.80	0	0.00	14.80	3	5,491	0.05%
2024/04/24	0	0.00	5	14.95	14.98	-5	5,510	-0.09%
2024/04/23	9.6	14.67	15.4	14.66	14.62	-5.7	5,634	-0.10%
2024/04/22	7	14.55	5.9	14.55	14.52	1.1	5,667	0.02%
2024/04/19	8.3	14.93	9.6	14.95	14.81	-1.3	5,658	-0.02%
2024/04/18	5.4	15.35	2.6	15.39	15.38	2.9	5,553	0.05%
2024/04/17	1	15.32	2	15.26	15.32	-1	5,563	-0.02%
2024/04/16	2.6	15.25	3.4	15.15	15.22	-0.8	5,516	-0.01%
2024/04/15	4.2	15.65	1.4	15.72	15.70	2.8	5,492	0.05%
2024/04/12	1.2	15.87	0	0.00	15.85	1.2	5,507	0.02%
2024/04/11	0	0.00	2	15.88	15.88	-2	5,536	-0.04%
2024/04/10	0	0.00	5.1	15.89	15.91	-5.1	5,547	-0.09%
2024/04/09	2	15.75	4.1	15.74	15.87	-2.1	5,618	-0.04%
2024/04/08	0.4	15.59	0	0.00	15.59	0.4	5,536	0.01%
2024/04/03	0	0.00	0	15.56	15.53	0	5,516	0.00%
2024/04/02	0	0.00	4.3	15.64	15.64	-4.3	5,603	-0.08%
2024/04/01	3.5	15.55	0	0.00	15.50	3.5	5,577	0.06%
2024/03/29	0	0.00	3.4	15.52	15.60	-3.4	5,616	-0.06%
2024/03/28	0	0.00	1	15.50	15.52	-1	5,633	-0.02%
2024/03/27	0.1	15.46	0.4	15.46	15.48	-0.3	5,624	0.00%
2024/03/26	0	0.00	7	15.54	15.48	-7	5,641	-0.12%
2024/03/25	0	0.00	1.5	15.55	15.54	-1.5	5,606	-0.03%
2024/03/22	0.5	15.60	3	15.63	15.62	-2.5	5,623	-0.04%
2024/03/21	0	0.00	27	15.68	15.68	-27	5,624	-0.48%
2024/03/20	0	0.00	5	15.54	15.44	-5	5,617	-0.09%
2024/03/19	0	0.00	30	15.52	15.51	-30	5,667	-0.53%
2024/03/18	1.1	15.27	0	0.00	15.40	1.1	5,608	0.02%
2024/03/15	0.1	15.38	0	0.00	15.36	0.1	5,589	0.00%
2024/03/14	1.4	15.46	2	15.46	15.44	-0.6	5,566	-0.01%
2024/03/13	2	15.46	3.4	15.49	15.46	-1.4	5,507	-0.03%
2024/03/12	0.2	15.29	2	15.35	15.44	-1.8	5,498	-0.03%
2024/03/11	0	0.00	13	15.34	15.27	-13	5,461	-0.24%
2024/03/08	0	15.49	39	15.48	15.34	-39	5,444	-0.72%
2024/03/07	2.2	15.08	8.4	15.11	15.16	-6.2	5,195	-0.12%
2024/03/06	1	14.79	7	14.85	14.87	-6	5,055	-0.12%
2024/03/05	3.2	14.80	2.3	14.83	14.80	0.9	5,006	0.02%
2024/03/04	0.2	14.61	35.2	14.75	14.75	-35	4,944	-0.71%
2024/03/01	0	0.00	20	14.52	14.50	-20	4,817	-0.42%
2024/02/29	0.1	14.46	10.6	14.48	14.53	-10.5	4,833	-0.22%
2024/02/27	1.1	14.55	5	14.42	14.47	-3.9	4,819	-0.08%
2024/02/26	0	0.00	10	14.57	14.57	-10	4,815	-0.21%
2024/02/23	0.1	14.61	3	14.62	14.57	-2.9	4,818	-0.06%
2024/02/22	0.1	14.56	34	14.56	14.58	-33.9	4,778	-0.71%
2024/02/21	10	14.50	0	0.00	14.47	10	4,775	0.21%
2024/02/20	0	0.00	6.2	14.57	14.55	-6.2	4,878	-0.13%
2024/02/19	2.1	14.48	7	14.49	14.49	-4.9	4,803	-0.10%
2024/02/16	1	14.50	12	14.52	14.49	-11	4,861	-0.23%
2024/02/15	3	14.56	21.6	14.56	14.57	-18.6	4,864	-0.38%
2024/02/05	5.1	14.16	0	0.00	14.17	5.1	4,683	0.11%
2024/02/02	2	14.11	14	14.13	14.13	-12	4,655	-0.26%
2024/02/01	0.1	14.09	6	14.07	14.10	-5.9	4,668	-0.13%
2024/01/31	5.2	14.11	4	14.12	14.11	1.2	4,666	0.03%
2024/01/30	0.1	14.29	0	14.30	14.28	0.1	4,637	0.00%
2024/01/29	1	14.29	17	14.34	14.30	-16	4,510	-0.35%
2024/01/26	0	0.00	0.2	14.33	14.30	-0.2	4,504	0.00%
2024/01/25	0	0.00	21	14.40	14.41	-21	4,523	-0.46%
2024/01/24	0	0.00	1.1	14.24	14.23	-1.1	4,286	-0.03%
2024/01/19	2	14.00	1.2	13.96	14.01	0.9	4,256	0.02%
2024/01/18	1	13.72	0	13.72	13.70	1	4,281	0.02%
2024/01/17	0.1	13.75	4.1	13.73	13.70	-4	4,260	-0.09%
2024/01/16	1	14.12	10	14.12	14.12	-9	4,185	-0.22%
2024/01/15	0.1	14.16	1	14.19	14.18	-0.9	4,189	-0.02%
2024/01/12	0.1	14.06	1.5	14.13	14.12	-1.4	4,212	-0.03%
2024/01/10	0.1	14.13	0	0.00	14.10	0.1	4,316	0.00%
2024/01/09	0.1	14.20	0	0.00	14.15	0.1	4,369	0.00%
2024/01/08	1	14.18	0	0.00	14.19	1	4,387	0.02%
2024/01/05	0	0.00	17	14.17	14.17	-17	4,366	-0.39%
2024/01/04	0.1	14.14	0	0.00	14.14	0.1	4,358	0.00%
2024/01/03	13.3	14.10	20.7	14.10	14.13	-7.5	4,369	-0.17%
2024/01/02	0.1	14.38	0.1	14.38	14.40	0	4,296	0.00%
2023/12/29	3	14.49	0	0.00	14.50	3	4,280	0.07%
2023/12/28	3	14.55	3.5	14.53	14.52	-0.5	4,294	-0.01%
2023/12/27	0	0.00	3.5	14.45	14.49	-3.5	4,196	-0.08%
2023/12/26	0	0.00	0.5	14.24	14.25	-0.5	4,088	-0.01%
2023/12/25	0	0.00	51	14.13	14.13	-51	4,049	-1.26%
2023/12/22	0	0.00	4	14.04	14.04	-4	4,041	-0.10%
2023/12/20	0	0.00	3	14.04	14.05	-3	4,092	-0.07%
2023/12/19	0.2	14.00	20	14.00	13.99	-19.8	4,108	-0.48%
2023/12/15	0	0.00	36.5	14.16	14.11	-36.5	4,146	-0.88%
2023/12/14	1.8	14.07	18.9	14.07	14.08	-17.1	4,143	-0.41%
2023/12/13	11.1	13.95	110.8	13.94	13.94	-99.7	4,092	-2.44%	大賣/
2023/12/12	2.1	13.97	5	13.94	13.94	-2.9	4,110	-0.07%
2023/12/11	1	13.88	0.5	13.91	13.89	0.5	4,112	0.01%
2023/12/08	0.5	13.89	1.5	13.90	13.87	-1	4,102	-0.02%
2023/12/07	0.5	13.85	2	13.81	13.81	-1.5	4,109	-0.04%
2023/12/06	0.1	13.94	3	13.94	13.93	-2.9	4,065	-0.07%
2023/12/05	0.2	13.94	5.2	13.93	13.93	-5	4,045	-0.12%
2023/12/04	3	14.07	4.4	14.07	14.02	-1.4	4,034	-0.03%
2023/12/01	0	0.00	3.3	13.96	13.96	-3.3	3,998	-0.08%
2023/11/30	0	0.00	0.8	13.92	13.95	-0.8	3,973	-0.02%
2023/11/29	1.6	13.91	2.1	13.95	13.90	-0.5	3,953	-0.01%
2023/11/28	0	0.00	2	13.84	13.90	-2	3,930	-0.05%
2023/11/27	0.6	13.85	0	0.00	13.80	0.6	3,923	0.02%
2023/11/24	0.2	13.98	4	13.97	13.97	-3.8	3,887	-0.10%
2023/11/22	5.6	13.87	0	13.90	13.89	5.6	3,911	0.14%
2023/11/21	0.9	13.96	42	13.99	14.00	-41.1	3,902	-1.05%
2023/11/20	2.3	13.86	0	0.00	13.90	2.3	3,860	0.06%
2023/11/17	0.4	13.85	26.6	13.86	13.88	-26.1	3,799	-0.69%
2023/11/16	1.7	13.79	35	13.80	13.80	-33.3	3,697	-0.90%
2023/11/15	11.1	13.78	3.2	13.80	13.80	8	3,675	0.22%
2023/11/14	1	13.66	1	13.65	13.66	0	3,608	0.00%
2023/11/13	0.1	13.61	0.6	13.62	13.61	-0.5	3,610	-0.01%
2023/11/10	1.4	13.49	0.8	13.56	13.51	0.6	3,646	0.02%
2023/11/09	1.4	13.53	1	13.57	13.57	0.4	3,658	0.01%
2023/11/08	1	13.54	0	0.00	13.54	1	3,720	0.03%
2023/11/07	2	13.54	6.3	13.52	13.54	-4.3	3,742	-0.11%
2023/11/06	0	0.00	52.2	13.62	13.58	-52.2	3,769	-1.38%
2023/11/03	0.1	13.48	10	13.45	13.51	-9.9	3,765	-0.26%
2023/11/02	0	0.00	12.7	13.31	13.37	-12.7	3,725	-0.34%
2023/11/01	0.1	13.10	0	0.00	13.10	0.1	3,689	0.00%
2023/10/31	1.2	13.04	0	0.00	13.01	1.2	3,719	0.03%
2023/10/30	1	13.05	0	0.00	13.08	1	3,731	0.03%
2023/10/27	3	13.05	0	0.00	13.05	3	3,721	0.08%
2023/10/26	3.4	13.05	0	0.00	13.03	3.4	3,738	0.09%
2023/10/25	0.2	13.37	0	0.00	13.34	0.2	3,696	0.01%
2023/10/24	1.1	13.26	0	0.00	13.27	1.1	3,732	0.03%
2023/10/23	0.1	13.34	0.7	13.36	13.27	-0.6	3,678	-0.02%
2023/10/20	0.3	13.38	3	13.38	13.40	-2.7	3,640	-0.07%
2023/10/19	6	13.43	30.3	13.43	13.46	-24.3	3,634	-0.67%
2023/10/18	66.3	13.71	0	0.00	13.64	66.3	3,727	1.78%
2023/10/17	1.9	13.77	17.6	13.76	13.76	-15.7	3,763	-0.42%
2023/10/16	3.2	13.65	0	0.00	13.69	3.2	3,825	0.08%
2023/10/13	0.1	13.71	12	13.70	13.73	-11.9	3,860	-0.31%
2023/10/12	0	0.00	3.2	13.72	13.77	-3.2	3,950	-0.08%
2023/10/11	0	0.00	50	13.68	13.69	-50	4,008	-1.25%
2023/10/05	3	13.38	12.1	13.39	13.47	-9.1	4,111	-0.22%
2023/10/04	5.5	13.30	0	0.00	13.30	5.5	4,091	0.13%
2023/10/03	1.2	13.52	0	0.00	13.47	1.2	4,060	0.03%
2023/10/02	4.1	13.54	20.9	13.52	13.54	-16.8	4,074	-0.41%
2023/09/28	5.1	13.33	0	0.00	13.38	5.1	4,128	0.12%
2023/09/27	5.2	13.27	0.1	13.29	13.29	5.1	4,144	0.12%
2023/09/26	6	13.35	0	0.00	13.33	6	4,173	0.14%
2023/09/25	5.2	13.49	0	0.00	13.50	5.2	4,127	0.12%
2023/09/22	6.9	13.39	0	0.00	13.43	6.9	4,190	0.16%
2023/09/21	15.5	13.45	4	13.46	13.46	11.5	4,202	0.27%
2023/09/20	4	13.60	0	0.00	13.60	4	4,179	0.10%
2023/09/19	10.2	13.67	0	0.00	13.65	10.2	4,203	0.24%
2023/09/18	10	13.73	0.9	13.75	13.73	9.1	4,171	0.22%
2023/09/15	0	0.00	1	13.87	13.92	-1	4,136	-0.02%
2023/09/14	1	13.85	0	0.00	13.88	1	4,112	0.02%
2023/09/13	1	13.71	0	0.00	13.74	1	4,142	0.02%
2023/09/12	1	13.61	13	13.71	13.72	-12	4,189	-0.29%
2023/09/11	2	13.58	0	0.00	13.59	2	4,228	0.05%
2023/09/08	10.2	13.55	2	13.60	13.63	8.2	4,272	0.19%
2023/09/07	0.6	13.67	0	0.00	13.63	0.6	4,355	0.01%
2023/09/06	4.5	13.76	0	0.00	13.74	4.5	4,372	0.10%
2023/09/05	0	0.00	5	13.76	13.80	-5	4,397	-0.11%
2023/09/04	5.2	13.80	0	0.00	13.80	5.2	4,423	0.12%
2023/08/31	4.1	13.76	0	0.00	13.73	4.1	4,540	0.09%
2023/08/30	3	13.82	2	13.79	13.82	1	4,591	0.02%
2023/08/29	0.6	13.70	1.2	13.68	13.73	-0.6	4,671	-0.01%
2023/08/25	2	13.54	0	0.00	13.50	2	4,695	0.04%
2023/08/24	0.1	13.63	0	0.00	13.65	0.1	4,776	0.00%
2023/08/23	0.3	13.50	0	0.00	13.51	0.3	4,990	0.01%
2023/08/22	2.4	13.50	10	13.49	13.48	-7.6	5,120	-0.15%
2023/08/21	2	13.49	0	0.00	13.48	2	5,138	0.04%
2023/08/18	1.1	13.52	9	13.54	13.48	-7.9	5,183	-0.15%
2023/08/17	11	13.40	0	0.00	13.49	11	5,195	0.21%
2023/08/16	11.2	13.50	8	13.54	13.49	3.2	5,198	0.06%
2023/08/15	0.2	13.73	0	0.00	13.70	0.2	5,181	0.00%
2023/08/14	8.7	13.68	1	13.72	13.69	7.7	5,235	0.15%
2023/08/11	3	13.90	0	0.00	13.89	3	5,207	0.06%
2023/08/10	8.6	13.90	0	0.00	13.90	8.6	5,202	0.17%
2023/08/09	1.4	13.98	10	13.96	13.99	-8.6	5,199	-0.17%
2023/08/08	0.5	14.01	4	13.98	14.00	-3.5	5,232	-0.07%
2023/08/07	1.3	14.10	0	0.00	14.10	1.3	5,212	0.03%
2023/08/04	2.3	14.01	1	14.04	14.04	1.3	5,232	0.03%
2023/08/02	3.8	14.08	72	14.14	14.05	-68.2	5,220	-1.31%
2023/08/01	0	0.00	2	14.23	14.25	-2	5,198	-0.04%
2023/07/31	0.2	14.21	0	0.00	14.20	0.2	5,222	0.00%
2023/07/28	0	0.00	2.1	14.28	14.28	-2.1	5,230	-0.04%
2023/07/27	0.2	14.12	6.1	14.24	14.22	-5.9	5,240	-0.11%
2023/07/26	1.5	14.02	0	0.00	14.04	1.5	5,220	0.03%
2023/07/25	1.5	14.00	1.5	14.02	14.03	0	5,239	0.00%
2023/07/24	6.2	13.89	11	13.92	13.90	-4.8	5,248	-0.09%
2023/07/21	12.3	13.91	0	0.00	13.91	12.3	5,309	0.23%
2023/07/20	1.1	14.07	0	0.00	14.12	1.1	5,292	0.02%
2023/07/19	1.4	14.17	0	0.00	14.10	1.4	5,218	0.03%
2023/07/18	3	14.27	6	14.32	14.24	-3	5,254	-0.06%
2023/07/17	21	14.45	12	14.38	14.47	9	5,428	0.17%
2023/07/14	0.3	14.40	0	0.00	14.43	0.3	5,617	0.00%
2023/07/13	7	14.34	14.5	14.37	14.29	-7.5	5,612	-0.13%
2023/07/12	21.2	14.20	0	0.00	14.20	21.2	5,593	0.38%
2023/07/11	0	0.00	7	14.19	14.22	-7	5,605	-0.12%
2023/07/10	3.1	14.10	0	0.00	14.06	3.1	5,711	0.05%
2023/07/07	12.5	14.03	2	14.06	14.06	10.5	5,745	0.18%
2023/07/06	21.6	14.18	0	0.00	14.13	21.6	5,782	0.37%
2023/07/05	21.3	14.30	0.3	14.31	14.27	21	5,815	0.36%
2023/07/04	2.2	14.29	11	14.28	14.32	-8.8	5,817	-0.15%
2023/07/03	13.4	14.29	1.3	14.30	14.26	12.1	5,772	0.21%
2023/06/30	0.7	14.17	0	0.00	14.21	0.7	5,761	0.01%
2023/06/29	5.5	14.19	0.2	14.18	14.16	5.3	5,680	0.09%
2023/06/28	36.1	14.22	0.6	14.23	14.21	35.5	5,656	0.63%
2023/06/27	1.7	14.26	65	14.23	14.19	-63.3	5,659	-1.12%
2023/06/26	2.7	14.36	1	14.38	14.35	1.7	5,633	0.03%
2023/06/21	3.2	14.42	1.2	14.44	14.46	2.1	5,607	0.04%
2023/06/20	0.3	14.46	7	14.42	14.41	-6.7	5,611	-0.12%
2023/06/16	11.5	14.43	0	0.00	14.40	11.5	5,588	0.21%
2023/06/15	0.1	14.39	0	0.00	14.45	0.1	5,562	0.00%
2023/06/14	5	14.35	0	0.00	14.36	5	5,509	0.09%
2023/06/13	1.2	14.35	57	14.32	14.37	-55.8	5,491	-1.02%
2023/06/12	3.4	14.17	7.6	14.17	14.17	-4.2	5,407	-0.08%
2023/06/09	1.9	14.10	10	14.09	14.12	-8.1	5,420	-0.15%
2023/06/08	6.6	14.00	31	14.02	13.99	-24.4	5,413	-0.45%
2023/06/07	1.5	14.00	15.9	14.01	14.09	-14.4	5,403	-0.27%
2023/06/06	4.1	13.92	1	13.92	13.93	3.1	5,337	0.06%
2023/06/05	5.8	13.90	6	13.90	13.90	-0.2	5,292	0.00%
2023/06/02	1.2	13.89	0	0.00	13.87	1.2	5,237	0.02%
2023/06/01	2.5	13.69	13	13.68	13.71	-10.5	5,183	-0.20%
2023/05/31	0.6	13.82	10	13.83	13.87	-9.4	5,126	-0.18%
2023/05/30	2.6	13.84	8.1	13.86	13.87	-5.5	5,083	-0.11%
2023/05/29	3	13.88	10	13.90	13.83	-7	4,978	-0.14%
2023/05/26	3.2	13.70	5	13.69	13.72	-1.8	4,756	-0.04%
2023/05/25	2.1	13.52	0	0.00	13.54	2.1	4,621	0.05%
2023/05/24	2	13.43	0	0.00	13.49	2	4,607	0.04%
2023/05/23	2.1	13.51	3	13.50	13.51	-0.9	4,555	-0.02%
2023/05/22	13.2	13.50	0	0.00	13.50	13.2	4,518	0.29%
2023/05/19	2.1	13.53	0	0.00	13.54	2.1	4,476	0.05%
2023/05/18	1.1	13.52	2	13.53	13.52	-0.9	4,421	-0.02%
2023/05/17	1.2	13.26	4	13.35	13.37	-2.8	4,368	-0.06%
2023/05/16	0.1	13.23	0	0.00	13.23	0.1	4,319	0.00%
2023/05/15	3.1	13.05	0	0.00	13.08	3.1	4,317	0.07%
2023/05/12	2.2	13.12	0	0.00	13.11	2.2	4,298	0.05%
2023/05/11	2.3	13.19	2.3	13.18	13.18	0	4,236	0.00%
2023/05/10	2.1	13.21	2	13.27	13.22	0.1	4,211	0.00%
2023/05/09	2.5	13.28	5.3	13.30	13.30	-2.8	4,170	-0.07%
2023/05/08	4.3	13.26	10.7	13.29	13.26	-6.4	4,164	-0.15%
2023/05/05	3.2	13.20	2.2	13.22	13.19	1	4,122	0.02%
2023/05/04	5.6	13.17	0.3	13.20	13.18	5.3	4,104	0.13%
2023/05/03	9.1	13.15	6.1	13.17	13.16	3	4,056	0.07%
2023/05/02	2.3	13.19	7.3	13.22	13.22	-5	4,022	-0.12%
2023/04/28	155.7	13.16	152.8	13.13	13.12	2.9	4,060	0.07%	大買/大賣/
2023/04/27	4.4	13.05	0	0.00	13.05	4.4	4,048	0.11%
2023/04/26	4.4	12.99	1.6	13.02	13.03	2.8	4,031	0.07%
2023/04/25	10.5	13.15	11.7	13.12	13.07	-1.2	3,936	-0.03%
2023/04/24	3.9	13.24	11	13.26	13.25	-7.1	3,827	-0.18%
2023/04/21	14	13.43	3.7	13.35	13.29	10.3	3,775	0.27%
2023/04/20	9.6	13.59	1.8	13.62	13.58	7.8	3,622	0.21%
2023/04/19	13.9	13.71	2.8	13.69	13.64	11.1	3,381	0.33%
2023/04/18	6	13.79	3.9	13.78	13.78	2.1	3,078	0.07%
2023/04/17	7.2	13.77	1	13.81	13.80	6.2	3,000	0.21%
2023/04/14	10.6	13.79	9.3	13.81	13.79	1.3	2,916	0.04%
2023/04/13	7.4	13.78	1	13.83	13.77	6.4	2,831	0.23%
2023/04/12	6.4	13.82	1.1	13.85	13.85	5.3	2,700	0.20%
2023/04/11	4.3	13.81	0	0.00	13.81	4.3	2,630	0.16%
2023/04/10	11.8	13.84	2.3	13.92	13.83	9.5	2,541	0.37%
2023/04/07	3.2	13.87	1.4	13.89	13.87	1.8	2,423	0.07%
2023/04/06	5	13.76	1.2	13.89	13.86	3.8	2,368	0.16%
2023/03/31	4.5	13.86	34.6	13.92	13.86	-30.1	2,335	-1.29%
2023/03/30	2	13.78	0.7	13.79	13.78	1.3	2,313	0.06%
2023/03/29	3.1	13.69	0	0.00	13.70	3.1	2,294	0.14%
2023/03/28	1.5	13.72	0	0.00	13.70	1.5	2,279	0.07%
2023/03/27	7.4	13.79	0	0.00	13.79	7.4	2,240	0.33%
2023/03/24	4.1	13.80	8	13.85	13.85	-3.9	2,213	-0.18%
2023/03/23	3.1	13.76	3	13.79	13.79	0.1	2,180	0.00%
2023/03/22	0.3	13.75	0	0.00	13.75	0.3	2,130	0.01%
2023/03/21	2	13.62	0	0.00	13.59	2	2,087	0.10%
2023/03/20	4.1	13.58	0	0.00	13.61	4.1	2,046	0.20%
2023/03/17	0	0.00	1.2	13.63	13.64	-1.2	2,009	-0.06%
2023/03/16	0.3	13.52	0	0.00	13.48	0.3	2,000	0.01%
2023/03/14	6.4	13.52	0	0.00	13.47	6.4	1,953	0.33%
2023/03/13	5	13.54	10	13.55	13.71	-5	1,892	-0.26%
2023/03/10	3.7	13.62	0	0.00	13.62	3.7	1,848	0.20%
2023/03/09	0.1	13.85	0	0.00	13.78	0.1	1,831	0.00%
2023/03/08	3.5	13.74	0	0.00	13.78	3.5	1,823	0.19%
2023/03/07	0.1	13.73	1.2	13.75	13.80	-1.1	1,807	-0.06%
2023/03/06	0.1	13.74	0.2	13.75	13.73	-0.1	1,810	-0.01%
2023/03/03	0	0.00	11	13.63	13.62	-11	1,774	-0.62%
2023/03/02	10	13.52	20	13.52	13.55	-10	1,764	-0.57%
2023/03/01	0.2	13.40	1	13.51	13.57	-0.8	1,756	-0.05%
2023/02/24	1	13.49	0.7	13.55	13.46	0.3	1,740	0.02%
2023/02/23	5.2	13.49	5.1	13.52	13.52	0.1	1,722	0.00%
2023/02/22	13.4	13.32	3.9	13.36	13.36	9.5	1,729	0.55%
2023/02/21	2.1	13.48	0	13.50	13.48	2.1	1,724	0.12%
2023/02/20	1.1	13.51	6.8	13.52	13.52	-5.7	1,749	-0.33%
2023/02/17	7	13.42	0.4	13.47	13.45	6.6	1,785	0.37%
2023/02/16	2.8	13.52	5.1	13.54	13.52	-2.3	1,798	-0.13%
2023/02/15	4.4	13.45	15.6	13.41	13.40	-11.2	1,817	-0.62%
2023/02/14	36	13.57	9	13.59	13.58	27	1,786	1.51%
2023/02/13	4.2	13.43	2.8	13.50	13.48	1.4	1,782	0.08%
2023/02/10	1.1	13.50	0.8	13.57	13.55	0.3	1,765	0.02%
2023/02/09	0.8	13.52	1.2	13.52	13.52	-0.4	1,747	-0.02%
2023/02/08	0	0.00	1.8	13.49	13.51	-1.8	1,744	-0.10%
2023/02/07	7.6	13.31	4.4	13.31	13.33	3.2	1,738	0.18%
2023/02/06	4.6	13.40	3	13.38	13.35	1.6	1,724	0.09%
2023/02/03	3	13.47	4.4	13.51	13.50	-1.4	1,707	-0.08%
2023/02/02	0	13.50	3	13.49	13.50	-3	1,705	-0.17%
2023/02/01	2	13.32	1.9	13.33	13.32	0.1	1,682	0.01%
2023/01/31	1.4	13.26	2.2	13.33	13.26	-0.8	1,682	-0.05%
2023/01/30	7	13.29	15.2	13.33	13.40	-8.2	1,665	-0.49%
2023/01/17	18	13.12	0	0.00	13.12	18	1,603	1.12%
2023/01/16	12.5	13.05	0	0.00	13.05	12.5	1,567	0.80%
2023/01/13	0	0.00	3	13.04	13.01	-3	1,530	-0.20%
2023/01/12	0.1	12.95	0	0.00	12.91	0.1	1,524	0.01%
2023/01/11	1.2	12.93	0	0.00	12.95	1.2	1,540	0.08%
2023/01/10	0	0.00	1	12.90	12.94	-1	1,549	-0.06%
2023/01/09	0.5	12.75	6	12.74	12.85	-5.5	1,560	-0.35%
2023/01/06	0.1	12.41	1	12.47	12.47	-0.9	1,563	-0.06%
2023/01/05	3.1	12.34	1	12.38	12.33	2.1	1,589	0.13%
2023/01/04	2.4	12.29	3	12.31	12.28	-0.7	1,601	-0.04%
2023/01/03	3	12.15	2	12.24	12.31	1	1,673	0.06%
2022/12/30	0	0.00	1	12.31	12.25	-1	1,692	-0.06%
2022/12/28	3.1	12.21	0	0.00	12.20	3.1	1,745	0.18%
2022/12/27	1	12.40	1	12.48	12.40	0	1,751	0.00%
2022/12/23	3	12.34	0	0.00	12.37	3	1,815	0.17%
2022/12/22	0	0.00	1	12.50	12.52	-1	1,833	-0.05%
2022/12/21	2	12.38	1	12.37	12.33	1	1,859	0.05%
2022/12/20	2.1	12.36	0	0.00	12.30	2.1	1,876	0.11%
2022/12/19	2.4	12.50	0	0.00	12.49	2.4	1,926	0.12%
2022/12/16	6.1	12.55	2	12.62	12.58	4.1	1,935	0.21%
2022/12/15	0.1	12.79	0	0.00	12.77	0.1	1,943	0.01%
2022/12/14	0	0.00	2	12.72	12.77	-2	1,959	-0.10%
2022/12/13	2	12.64	1	12.74	12.61	1	1,969	0.05%
2022/12/12	1	12.62	0	0.00	12.68	1	1,997	0.05%
2022/12/09	0	0.00	3	12.73	12.76	-3	1,996	-0.15%
2022/12/08	3.2	12.60	0	0.00	12.57	3.2	2,001	0.16%
2022/12/07	3	12.76	0	0.00	12.73	3	2,000	0.15%
2022/12/06	6	12.89	0	0.00	12.80	6	1,995	0.30%
2022/12/01	1.1	13.07	1	13.17	13.05	0.1	1,989	0.01%
2022/11/30	1	12.76	1	12.84	12.94	0	1,982	0.00%
2022/11/29	0	0.00	3	12.78	12.79	-3	1,994	-0.15%
2022/11/28	3.6	12.67	0	0.00	12.67	3.6	2,007	0.18%
2022/11/25	2.1	12.91	0	0.00	12.89	2.1	2,020	0.10%
2022/11/24	0.1	12.92	0.6	12.88	12.90	-0.5	2,020	-0.03%
2022/11/23	0.3	12.87	0	0.00	12.84	0.3	2,015	0.01%
2022/11/22	0	0.00	61	12.72	12.73	-61	2,035	-3.00%
2022/11/21	1	12.68	0	0.00	12.68	1	2,035	0.05%
2022/11/18	0.1	12.75	0.5	12.74	12.73	-0.5	2,043	-0.02%
2022/11/17	4.1	12.65	2.8	12.75	12.76	1.3	2,042	0.06%
2022/11/16	0.2	12.75	3	12.82	12.73	-2.8	2,038	-0.14%
2022/11/15	2	12.53	8	12.68	12.82	-6	2,014	-0.30%
2022/11/14	0	0.00	3	12.45	12.46	-3	1,966	-0.15%
2022/11/11	1.3	12.34	3	12.38	12.35	-1.7	1,940	-0.09%
2022/11/10	0.2	11.85	5	11.85	11.86	-4.8	1,899	-0.25%
2022/11/09	0	0.00	4.7	11.85	11.91	-4.7	1,906	-0.24%
2022/11/08	1	11.69	13.4	11.69	11.67	-12.4	1,902	-0.65%
2022/11/07	2	11.60	5	11.54	11.60	-3	1,894	-0.16%
2022/11/04	2	11.27	0	0.00	11.40	2	1,884	0.11%
2022/11/03	1	11.30	0	0.00	11.34	1	1,884	0.05%
2022/11/02	1	11.43	2	11.45	11.46	-1	1,880	-0.05%
2022/11/01	0	0.00	15	11.43	11.42	-15	1,889	-0.79%
2022/10/31	0	0.00	1	11.36	11.38	-1	1,894	-0.05%
2022/10/28	1	11.28	0	0.00	11.26	1	1,899	0.05%
2022/10/27	0	0.00	2	11.33	11.39	-2	1,896	-0.11%
2022/10/25	3.2	11.23	20	11.28	11.25	-16.9	1,888	-0.89%
2022/10/24	0	0.00	2	11.44	11.32	-2	1,890	-0.11%
2022/10/20	1	11.07	1	11.17	11.29	0	1,890	0.00%
2022/10/19	18.3	11.34	1	11.47	11.30	17.3	1,874	0.92%
2022/10/18	53	11.63	11	11.62	11.62	42	1,846	2.27%
2022/10/17	12	11.51	0	0.00	11.52	12	1,813	0.66%
2022/10/14	10.1	11.69	3.5	11.69	11.69	6.6	1,782	0.37%
2022/10/13	3	11.44	0	0.00	11.38	3	1,765	0.17%
2022/10/12	3.3	11.54	0	0.00	11.56	3.3	1,724	0.19%
2022/10/11	5.8	11.61	0	0.00	11.54	5.8	1,697	0.34%
2022/10/07	2.9	12.14	0	0.00	12.10	2.9	1,618	0.18%
2022/10/06	0	0.00	3	12.23	12.25	-3	1,587	-0.19%
2022/10/05	1	12.18	62	12.19	12.18	-61	1,577	-3.87%
2022/10/04	2	11.97	2	11.95	11.97	0	1,555	0.00%
2022/10/03	2.4	11.71	0	0.00	11.68	2.4	1,528	0.16%
2022/09/30	1	11.76	3	11.82	11.83	-2	1,491	-0.13%
2022/09/29	3	11.98	0	0.00	11.94	3	1,481	0.20%
2022/09/28	5.4	11.99	0	0.00	11.93	5.4	1,494	0.36%
2022/09/27	1	12.15	0	0.00	12.19	1	1,473	0.07%
2022/09/26	5.3	12.28	0	0.00	12.23	5.3	1,489	0.36%
2022/09/23	0.7	12.50	0	0.00	12.49	0.7	1,494	0.05%
2022/09/22	3.1	12.53	0	0.00	12.57	3.1	1,524	0.20%
2022/09/21	2	12.76	0	0.00	12.75	2	1,524	0.13%
2022/09/20	0.7	12.84	0	0.00	12.85	0.7	1,514	0.05%
2022/09/19	2.4	12.81	0.4	12.81	12.76	2	1,516	0.13%
2022/09/16	14	12.87	2.4	12.86	12.89	11.6	1,496	0.78%
2022/09/15	0.1	12.93	2	12.98	12.97	-1.9	1,524	-0.12%
2022/09/14	2	12.87	1	12.91	12.92	1	1,567	0.06%
2022/09/13	0	0.00	2	13.14	13.14	-2	1,568	-0.13%
2022/09/12	0	0.00	7	13.05	13.05	-7	1,591	-0.44%
2022/09/08	1.2	12.79	3	12.86	12.86	-1.8	1,627	-0.11%
2022/09/07	4.1	12.78	0	0.00	12.75	4.1	1,632	0.25%
2022/09/06	2	12.95	0	0.00	12.96	2	1,618	0.12%
2022/09/05	0.1	12.92	0	0.00	12.93	0.1	1,624	0.01%
2022/09/02	0.5	12.98	0	0.00	12.94	0.5	1,617	0.03%
2022/09/01	8.2	13.02	0	0.00	13.04	8.2	1,600	0.51%
2022/08/31	4	13.14	3	13.21	13.25	1	1,557	0.06%
2022/08/30	1.2	13.09	2	13.17	13.15	-0.9	1,560	-0.05%
2022/08/29	10.3	13.08	2	13.12	13.09	8.3	1,563	0.53%
2022/08/26	2.9	13.40	1	13.44	13.38	1.9	1,545	0.12%
2022/08/25	1	13.32	3	13.34	13.34	-2	1,540	-0.13%
2022/08/24	1.5	13.24	1	13.32	13.24	0.5	1,542	0.03%
2022/08/23	4.4	13.27	0	0.00	13.27	4.4	1,537	0.29%
2022/08/22	7.3	13.41	0	0.00	13.41	7.3	1,539	0.47%
2022/08/19	3.1	13.60	1	13.58	13.57	2.1	1,533	0.14%
2022/08/18	2.1	13.53	0	0.00	13.54	2.1	1,560	0.14%
2022/08/17	3	13.59	0	0.00	13.60	3	1,559	0.19%
2022/08/16	11	13.59	0	0.00	13.60	11	1,574	0.70%
2022/08/15	2	13.62	2	13.60	13.61	0	1,580	0.00%
2022/08/12	0	0.00	1	13.52	13.55	-1	1,573	-0.06%
2022/08/11	0	0.00	3	13.44	13.48	-3	1,581	-0.19%
2022/08/10	2.1	13.18	0	0.00	13.20	2.1	1,590	0.13%
2022/08/09	0	0.00	1	13.33	13.31	-1	1,590	-0.06%
2022/08/08	1	13.22	0	0.00	13.28	1	1,604	0.06%
2022/08/05	0	0.00	3	13.24	13.31	-3	1,612	-0.19%
2022/08/04	4	12.93	4	12.98	13.00	0	1,654	0.00%
2022/08/03	1	12.87	0	0.00	12.91	1	1,658	0.06%
2022/08/02	5.2	12.86	1	12.90	12.90	4.2	1,687	0.25%
2022/08/01	2.1	13.05	0.1	13.07	13.07	2.1	1,692	0.12%
2022/07/29	0.1	13.07	3	13.07	13.07	-2.9	1,709	-0.17%
2022/07/28	2	12.99	2	13.08	12.96	0	1,705	0.00%
2022/07/26	4	12.88	0	0.00	12.86	4	1,712	0.23%
2022/07/22	0.1	13.06	0	0.00	13.08	0.1	1,713	0.01%
2022/07/21	0	0.00	3	13.02	13.05	-3	1,764	-0.17%
2022/07/20	0.1	12.93	1	12.94	12.85	-0.9	1,775	-0.05%
2022/07/18	1	12.72	2	12.76	12.75	-1	1,836	-0.05%
2022/07/15	0.1	12.76	1	12.79	12.80	-0.9	1,834	-0.05%
2022/07/14	0.1	12.63	10	12.70	12.71	-9.9	1,833	-0.54%
2022/07/13	0	0.00	1	12.66	12.67	-1	1,849	-0.05%
2022/07/12	1.4	12.36	0	0.00	12.32	1.4	1,883	0.07%
2022/07/11	11	12.61	10	12.67	12.65	1	1,900	0.05%
2022/07/08	5.2	12.80	1	12.87	12.79	4.2	1,915	0.22%
2022/07/07	0	0.00	3	12.60	12.70	-3	1,924	-0.16%
2022/07/06	17.1	12.43	0	0.00	12.36	17.1	1,960	0.87%
2022/07/05	1	12.51	2	12.69	12.64	-1	1,981	-0.05%
2022/07/04	4.1	12.53	18	12.59	12.53	-13.9	1,991	-0.70%
2022/06/30	12.1	13.00	0	0.00	12.95	12.1	2,027	0.59%
2022/06/29	3	13.31	1	13.37	13.31	2	1,997	0.10%
2022/06/28	2	13.48	0	0.00	13.45	2	1,989	0.10%
2022/06/27	0.1	13.56	3	13.55	13.59	-2.9	2,017	-0.14%
2022/06/24	1	13.32	2.2	13.45	13.32	-1.2	2,022	-0.06%
2022/06/23	24	13.29	0	0.00	13.27	24	2,052	1.17%
2022/06/22	9	13.59	2	13.54	13.51	7	2,027	0.35%
2022/06/21	10.1	13.67	3	13.75	13.82	7.1	1,994	0.36%
2022/06/20	1	13.64	0	0.00	13.56	1	2,009	0.05%
2022/06/17	1.1	13.67	0	0.00	13.68	1.1	2,012	0.06%
2022/06/16	3	13.99	52.7	14.04	13.87	-49.7	1,997	-2.49%
2022/06/14	1.1	13.86	1	13.99	13.97	0.1	2,050	0.00%
2022/06/13	2.1	13.98	0	0.00	14.00	2.1	2,064	0.10%
2022/06/10	1	14.26	0	0.00	14.34	1	2,111	0.05%
2022/06/09	1	14.42	2	14.45	14.45	-1	2,137	-0.05%
2022/06/08	0	0.00	1	14.54	14.53	-1	2,174	-0.05%
2022/05/30	1	14.32	2	14.37	14.44	-1	2,590	-0.04%
2022/05/27	0	0.00	1.9	14.12	14.16	-1.9	2,595	-0.07%
2022/05/26	12	13.99	0	0.00	13.96	12	2,623	0.46%
2022/05/25	0	0.00	1	14.07	14.04	-1	2,676	-0.04%
2022/05/24	1	13.98	0	0.00	13.95	1	2,803	0.04%
2022/05/23	0	0.00	0.1	14.17	14.12	-0.1	2,801	0.00%
2022/05/20	0	0.00	1	14.09	14.14	-1	2,856	-0.04%
2022/05/19	1	13.99	0	0.00	14.03	1	2,883	0.03%
2022/05/18	0.1	14.23	1	14.22	14.26	-0.9	2,890	-0.03%
2022/05/17	0	0.00	1.6	14.06	14.10	-1.6	2,928	-0.05%
2022/05/16	0.1	14.06	0	0.00	13.99	0.1	2,960	0.00%
2022/05/13	0.3	13.92	1	13.91	13.93	-0.8	2,991	-0.03%
2022/05/12	5.1	13.75	0	0.00	13.75	5.1	3,080	0.17%
2022/05/10	1.2	13.87	1	13.93	14.13	0.2	3,091	0.01%
2022/05/09	1	14.15	0	0.00	14.10	1	3,087	0.03%
2022/05/06	1.1	14.28	0	0.00	14.35	1.1	3,093	0.04%
2022/05/05	0.2	14.61	2.1	14.62	14.58	-1.9	3,151	-0.06%
2022/05/04	0.2	14.45	1	14.40	14.42	-0.8	3,220	-0.02%
2022/04/29	3	14.54	1	14.53	14.49	2	3,328	0.06%
2022/04/28	0	0.00	1.2	14.24	14.36	-1.2	3,396	-0.04%
2022/04/27	10	14.09	2	14.15	14.15	8	3,424	0.23%
2022/04/25	5.6	14.44	0	0.00	14.42	5.6	3,453	0.16%
2022/04/22	1.3	14.64	1	14.74	14.74	0.3	3,504	0.01%
2022/04/21	0.1	14.83	6	14.79	14.79	-5.9	3,567	-0.16%
2022/04/20	1.1	14.67	0	0.00	14.73	1.1	3,638	0.03%
2022/04/19	0	0.00	0.4	14.75	14.71	-0.4	3,669	-0.01%
2022/04/18	11.2	14.66	0	0.00	14.66	11.2	3,730	0.30%
2022/04/15	5.3	14.79	0	0.00	14.78	5.3	3,729	0.14%
2022/04/14	1.1	14.96	0	0.00	14.95	1.1	3,792	0.03%
2022/04/13	0	0.00	1	14.99	15.03	-1	3,878	-0.03%
2022/04/12	2.1	14.79	1.4	14.82	14.82	0.7	3,999	0.02%
2022/04/11	4.1	14.93	0	0.00	14.87	4.1	4,225	0.10%
2022/04/08	0	0.00	1	15.07	15.07	-1	4,301	-0.02%
2022/04/07	6.3	15.04	0	0.00	14.99	6.3	4,324	0.14%
2022/04/06	6.1	15.18	1	15.12	15.22	5.1	4,294	0.12%
2022/04/01	0.7	15.33	0	0.00	15.35	0.7	4,295	0.02%
2022/03/30	0.4	15.48	1	15.50	15.49	-0.6	4,347	-0.01%
2022/03/29	6.1	15.35	0	0.00	15.35	6.1	4,354	0.14%
2022/03/28	0	0.00	0.1	15.35	15.36	-0.1	4,358	0.00%
2022/03/24	1.1	15.38	0	0.00	15.44	1.1	4,417	0.02%
2022/03/23	0.1	15.48	0.1	15.47	15.46	0	4,433	0.00%
2022/03/22	0.3	15.36	2	15.34	15.37	-1.7	4,448	-0.04%
2022/03/21	0.2	15.42	1	15.40	15.36	-0.9	4,451	-0.02%
2022/03/18	1.5	15.31	0	0.00	15.31	1.5	4,501	0.03%
2022/03/17	0.6	15.32	3.3	15.29	15.35	-2.7	4,513	-0.06%
2022/03/16	1.1	14.91	0	0.00	15.00	1.1	4,488	0.02%
2022/03/15	9.3	14.89	0	0.00	14.88	9.3	4,498	0.21%
2022/03/14	1.1	15.09	1	15.18	15.08	0.1	4,504	0.00%
2022/03/11	2.1	15.10	1.3	15.21	15.11	0.8	4,507	0.02%
2022/03/10	10.4	15.25	23.4	15.26	15.24	-13	4,509	-0.29%
2022/03/09	0.1	14.91	2.9	14.92	14.95	-2.8	4,531	-0.06%
2022/03/08	33.4	14.84	10	14.77	14.75	23.4	4,553	0.51%
2022/03/07	28.7	15.04	0	0.00	15.05	28.7	4,442	0.65%
2022/03/04	32.4	15.46	2	15.48	15.44	30.4	4,311	0.70%
2022/03/03	0.1	15.60	0.6	15.65	15.60	-0.5	4,334	-0.01%
2022/03/02	2	15.53	0	0.00	15.56	2	4,485	0.04%
2022/03/01	2.6	15.61	0	0.00	15.59	2.6	4,495	0.06%
2022/02/25	2.3	15.41	0	0.00	15.40	2.3	4,509	0.05%
2022/02/24	8.7	15.55	0	0.00	15.43	8.7	4,501	0.19%
2022/02/23	2	15.73	20	15.72	15.77	-18	4,404	-0.41%
2022/02/22	11.4	15.70	0	0.00	15.70	11.4	4,472	0.25%
2022/02/21	4.1	15.86	0	0.00	15.88	4.1	4,442	0.09%
2022/02/18	2	15.90	10	15.88	15.89	-8	4,471	-0.18%
2022/02/17	0	0.00	7.5	15.97	15.93	-7.5	4,507	-0.17%
2022/02/16	20	15.91	1	15.91	15.90	19	4,526	0.42%
2022/02/15	3.5	15.74	1	15.82	15.73	2.5	4,537	0.06%
2022/02/14	3.4	15.75	0	0.00	15.78	3.4	4,538	0.07%
2022/02/11	3.9	16.02	1.2	16.03	16.05	2.7	4,494	0.06%
2022/02/10	0	0.00	26.3	16.08	16.11	-26.3	4,549	-0.58%
2022/02/09	20.2	16.00	5.3	15.99	16.03	14.9	4,586	0.32%
2022/02/08	1	15.91	0.2	15.93	15.92	0.8	4,616	0.02%
2022/02/07	7.2	15.81	0	0.00	15.84	7.2	4,652	0.15%
2022/01/26	1	15.78	30.2	15.86	15.81	-29.2	4,599	-0.63%
2022/01/25	2	15.95	0	0.00	15.93	2	4,591	0.04%
2022/01/24	4	15.97	2	16.04	16.12	2	4,581	0.04%
2022/01/21	1	16.08	22.2	16.06	16.04	-21.2	4,583	-0.46%
2022/01/20	2	16.30	0	0.00	16.30	2	4,578	0.04%
2022/01/19	3.5	16.28	10	16.25	16.26	-6.5	4,619	-0.14%
2022/01/18	1	16.43	5.6	16.50	16.43	-4.6	4,664	-0.10%
2022/01/17	4.5	16.51	11	16.54	16.55	-6.6	4,789	-0.14%
2022/01/14	2.2	16.35	0	0.00	16.38	2.2	4,882	0.04%
2022/01/13	1.1	16.35	6.2	16.36	16.39	-5.2	5,010	-0.10%
2022/01/12	0.8	16.23	1	16.25	16.26	-0.2	5,464	0.00%
2022/01/11	0	0.00	10	16.16	16.20	-10	5,629	-0.18%
2022/01/10	2	16.17	2	16.16	16.18	0	5,734	0.00%
2022/01/07	0	0.00	35	16.16	16.18	-35	5,766	-0.61%
2022/01/06	13	16.25	0	0.00	16.28	13	5,750	0.23%
2022/01/05	7.1	16.42	9	16.41	16.40	-1.9	5,733	-0.03%
2022/01/04	5	16.31	22.2	16.31	16.34	-17.2	5,708	-0.30%
2022/01/03	3	16.18	1	16.16	16.12	2	5,535	0.04%
2021/12/30	0	0.00	7	16.17	16.16	-7	5,468	-0.13%
2021/12/29	10.2	16.16	82	16.16	16.18	-71.8	5,563	-1.29%
2021/12/28	15	16.08	30	16.07	16.10	-15	5,648	-0.27%
2021/12/27	11	16.00	15.2	15.99	16.00	-4.2	5,810	-0.07%
2021/12/24	0	0.00	1.1	15.98	15.96	-1.1	5,896	-0.02%
2021/12/23	0	0.00	1.4	15.96	15.94	-1.4	5,896	-0.02%
2021/12/22	11	15.89	1	15.90	15.91	10	6,061	0.16%
2021/12/21	0	0.00	5.4	15.87	15.89	-5.4	6,098	-0.09%
2021/12/20	41	15.85	40	15.87	15.79	1	6,102	0.02%
2021/12/17	5	15.89	0	0.00	15.91	5	6,031	0.08%
2021/12/16	0	0.00	2.1	15.92	15.93	-2.1	6,023	-0.04%
2021/12/15	1.1	15.84	0	0.00	15.82	1.1	6,112	0.02%
2021/12/14	2.1	15.79	0.1	15.81	15.79	2	6,108	0.03%
2021/12/10	2.1	15.84	0	0.00	15.90	2.1	6,029	0.03%
2021/12/09	15.1	15.92	0	0.00	15.91	15.1	6,015	0.25%
2021/12/07	11	15.85	1	15.84	15.93	10	5,963	0.17%
2021/12/06	1	15.82	2	15.89	15.89	-1	5,948	-0.02%
2021/12/03	1	15.85	0	0.00	15.92	1	5,981	0.02%
2021/12/02	0	0.00	45	15.83	15.86	-45	5,977	-0.75%
2021/12/01	0	0.00	2.6	15.80	15.81	-2.6	6,050	-0.04%
2021/11/30	0	0.00	1	15.72	15.60	-1	6,234	-0.02%
2021/11/29	15	15.47	2	15.57	15.56	13	6,277	0.21%
2021/11/26	43	15.60	2.9	15.62	15.55	40.1	6,258	0.64%
2021/11/25	5.6	15.75	71	15.75	15.74	-65.4	6,133	-1.07%
2021/11/24	3	15.72	5	15.72	15.75	-2	6,160	-0.03%
2021/11/23	6.1	15.78	6	15.79	15.78	0.1	6,138	0.00%
2021/11/22	21	15.92	0.1	15.96	15.91	20.9	6,109	0.34%
2021/11/19	0	0.00	13	15.96	15.90	-13	6,100	-0.21%
2021/11/17	0	0.00	7	15.79	15.81	-7	6,008	-0.12%
2021/11/16	3	15.76	62	15.75	15.75	-59	6,011	-0.98%
2021/11/15	4.1	15.73	11	15.72	15.72	-6.9	6,046	-0.11%
2021/11/12	1.2	15.65	20.4	15.72	15.64	-19.2	6,004	-0.32%
2021/11/11	2.1	15.60	3	15.54	15.61	-0.9	5,979	-0.01%
2021/11/10	2	15.66	1	15.64	15.67	1	5,961	0.02%
2021/11/09	10	15.70	4.1	15.72	15.71	6	5,945	0.10%
2021/11/08	0	0.00	15	15.56	15.56	-15	5,847	-0.26%
2021/11/05	0	0.00	2	15.41	15.42	-2	5,821	-0.03%
2021/11/04	10	15.32	4	15.39	15.32	6	5,790	0.10%
2021/11/03	0	0.00	45	15.35	15.35	-45	5,767	-0.78%
2021/11/02	2	15.31	0	0.00	15.28	2	5,780	0.03%
2021/11/01	1	15.31	0	0.00	15.31	1	5,799	0.02%
2021/10/29	1	15.29	0	0.00	15.29	1	5,872	0.02%
2021/10/28	17.7	15.34	0	0.00	15.33	17.7	5,894	0.30%
2021/10/27	15.2	15.26	3	15.29	15.38	12.2	5,887	0.21%
2021/10/26	1	15.28	3.5	15.30	15.29	-2.5	5,962	-0.04%
2021/10/25	75.3	15.12	2	15.17	15.19	73.3	5,888	1.25%
2021/10/22	82.2	15.13	20	15.19	15.18	62.2	5,806	1.07%
2021/10/21	22.4	15.20	0	0.00	15.19	22.4	5,618	0.40%
2021/10/20	64.5	15.22	0	0.00	15.22	64.5	5,436	1.19%
2021/10/19	33	15.48	1	15.54	15.47	32	4,923	0.65%
2021/10/18	7	15.88	0	0.00	15.90	7	4,753	0.15%
2021/10/15	11	15.76	2	15.79	15.80	9	4,652	0.19%
2021/10/13	48	15.72	5	15.73	15.73	43	4,582	0.94%
2021/10/12	2	15.81	25	15.79	15.79	-23	4,532	-0.51%
2021/10/08	6.3	15.87	20	15.89	15.88	-13.7	4,488	-0.31%
2021/10/07	0	0.00	7	15.89	15.91	-7	4,413	-0.16%
2021/10/06	35	15.75	0	0.00	15.72	35	4,475	0.78%
2021/10/05	1.4	15.65	2	15.67	15.70	-0.6	4,367	-0.01%
2021/10/04	4.4	15.55	0	0.00	15.56	4.4	4,286	0.10%
2021/10/01	13	15.50	1	15.48	15.52	12	4,106	0.29%
2021/09/30	1	15.63	1	15.78	15.77	0	3,990	0.00%
2021/09/29	24.7	15.71	0	0.00	15.66	24.7	3,981	0.62%
2021/09/28	14	16.01	0	0.00	16.02	14	3,839	0.36%
2021/09/27	5	16.15	0.3	16.14	16.14	4.7	3,810	0.12%
2021/09/24	55.4	16.08	58	16.07	16.09	-2.6	3,818	-0.07%
2021/09/23	0.3	15.98	6	15.95	15.95	-5.7	3,850	-0.15%
2021/09/22	66	15.80	1	15.80	15.85	65	3,851	1.69%
2021/09/17	2	16.19	0	0.00	16.16	2	3,743	0.05%
2021/09/15	0.3	16.26	1	16.24	16.22	-0.7	3,762	-0.02%
2021/09/14	1.1	16.26	1	16.36	16.29	0.1	3,802	0.00%
2021/09/13	0.1	16.35	0	0.00	16.31	0.1	3,811	0.00%
2021/09/10	3	16.25	2	16.36	16.38	1	3,884	0.03%
2021/09/09	1	16.16	1	16.16	16.17	0	3,879	0.00%
2021/09/08	1	16.01	0.8	16.02	16.06	0.2	3,898	0.01%
2021/09/07	5	16.35	2	16.27	16.32	3	3,872	0.08%
2021/09/06	1	16.36	10	16.51	16.44	-9	3,849	-0.23%
2021/09/03	1	16.23	115	16.32	16.37	-114	3,751	-3.04%	大賣/鉅額交易
2021/09/02	3	16.04	12	16.07	15.91	-9	3,543	-0.25%
2021/09/01	0	0.00	12.2	16.03	16.02	-12.2	3,532	-0.35%
2021/08/31	0	0.00	6.2	15.90	15.93	-6.2	3,481	-0.18%
2021/08/30	0	0.00	26	15.83	15.88	-26	3,487	-0.75%
2021/08/25	0	0.00	5	15.48	15.46	-5	3,490	-0.14%
2021/08/24	0	0.00	2	15.40	15.27	-2	3,515	-0.06%
2021/08/23	5	15.30	0	0.00	15.30	5	3,606	0.14%
2021/08/20	3.4	14.96	0	0.00	14.95	3.4	3,661	0.09%
2021/08/19	12	15.12	1	15.05	15.05	11	3,657	0.30%
2021/08/18	2	15.10	0	0.00	15.43	2	3,615	0.06%
2021/08/16	13.4	15.35	1	15.35	15.38	12.4	3,740	0.33%
2021/08/13	3.6	15.53	0	0.00	15.48	3.6	3,760	0.10%
2021/08/12	2	15.78	1	15.76	15.73	1	3,780	0.03%
2021/08/11	13	15.73	0	0.00	15.75	13	3,843	0.34%
2021/08/10	6	15.86	0	0.00	15.83	6	3,940	0.15%
2021/08/09	1	15.90	0	0.00	15.98	1	4,167	0.02%
2021/08/06	11	16.08	0	0.00	16.05	11	4,327	0.25%
2021/08/05	52	16.25	8	16.23	16.21	44	4,709	0.93%
2021/08/04	0	0.00	25	16.05	16.11	-25	5,025	-0.50%
2021/08/03	5	15.75	40	15.76	15.82	-35	5,297	-0.66%
2021/08/02	0	0.00	2	15.63	15.65	-2	5,317	-0.04%
2021/07/30	3	15.49	86	15.54	15.47	-83	5,355	-1.55%
2021/07/29	1	15.29	4	15.25	15.31	-3	5,415	-0.06%
2021/07/28	5	15.03	0	0.00	15.12	5	5,611	0.09%
2021/07/27	9	15.28	0	0.00	15.26	9	5,883	0.15%
2021/07/23	1	15.32	0	0.00	15.34	1	6,162	0.02%
2021/07/22	0	0.00	2	15.29	15.29	-2	6,240	-0.03%
2021/07/21	15	15.12	0.5	15.17	15.11	14.5	6,314	0.23%
2021/07/20	11	15.18	0	15.25	15.18	11	6,346	0.17%
2021/07/19	1	15.33	0	15.37	15.33	1	6,366	0.02%
2021/07/16	1	15.40	12	15.44	15.47	-11	6,560	-0.17%
2021/07/15	0	0.00	49.1	15.59	15.61	-49.1	6,764	-0.73%
2021/07/14	1	15.44	11	15.43	15.44	-10	6,768	-0.15%
2021/07/13	2	15.54	113	15.41	15.44	-111	6,852	-1.62%	大賣/鉅額交易
2021/07/12	1.2	15.35	51	15.33	15.31	-49.8	6,798	-0.73%
2021/07/09	1	15.20	0	0.00	15.22	1	6,820	0.01%
2021/07/07	2.1	15.31	0	0.00	15.30	2.1	7,169	0.03%
2021/07/06	2	15.37	0	0.00	15.32	2	7,253	0.03%
2021/07/05	1	15.36	71.1	15.35	15.38	-70.1	7,369	-0.95%
2021/07/02	1	15.22	0.1	15.21	15.22	0.9	7,418	0.01%
2021/07/01	9.1	15.24	1.1	15.23	15.20	8	7,479	0.11%
2021/06/30	4	15.30	10	15.31	15.30	-6	7,576	-0.08%
2021/06/29	6	15.26	0	0.00	15.30	6	7,660	0.08%
2021/06/28	0	15.35	0	0.00	15.32	0	8,007	0.00%
2021/06/25	0	0.00	26	15.44	15.33	-26	8,104	-0.32%
2021/06/24	1	15.33	20	15.34	15.33	-19	8,182	-0.23%
2021/06/23	1	15.12	6	15.25	15.33	-5	8,290	-0.06%
2021/06/22	1	15.20	0	0.00	15.08	1	8,364	0.01%
2021/06/21	20	15.16	3.6	15.10	15.08	16.4	8,477	0.19%
2021/06/18	0.2	15.38	0	0.00	15.34	0.2	8,514	0.00%
2021/06/17	2	15.15	0	0.00	15.36	2	8,628	0.02%
2021/06/16	11	15.28	0	0.00	15.23	11	8,736	0.13%
2021/06/15	0.5	15.37	2	15.35	15.36	-1.5	8,843	-0.02%
2021/06/11	0	0.00	15	15.35	15.29	-15	8,968	-0.17%
2021/06/10	1	15.18	1	15.18	15.24	0	9,098	0.00%
2021/06/09	22	15.20	0	0.00	15.20	22	9,243	0.24%
2021/06/08	6	15.40	0	0.00	15.38	6	9,340	0.06%
2021/06/07	0	15.28	20	15.41	15.33	-20	9,501	-0.21%
2021/06/04	5	15.38	0	0.00	15.38	5	9,643	0.05%
2021/06/03	6.2	15.46	16	15.51	15.50	-9.8	9,806	-0.10%
2021/06/02	1	15.32	0	0.00	15.37	1	9,950	0.01%
2021/06/01	0.6	15.52	18	15.53	15.50	-17.4	10,094	-0.17%
2021/05/31	0	0.00	144	15.30	15.44	-144	10,252	-1.40%	大賣/鉅額交易
2021/05/28	20	15.10	54	15.08	15.14	-34	10,333	-0.33%
2021/05/27	16.1	14.81	30	14.87	14.90	-13.9	10,470	-0.13%
2021/05/26	11	14.95	19	14.97	14.99	-8	10,641	-0.08%
2021/05/25	6	15.01	27.1	14.93	15.02	-21.1	10,830	-0.19%
2021/05/24	32	14.44	0	0.00	14.66	32	10,930	0.29%
2021/05/21	19.3	14.65	0	0.00	14.54	19.3	11,110	0.17%
2021/05/20	20.5	14.48	8	14.45	14.41	12.5	11,328	0.11%
2021/05/19	12	14.47	8	14.59	14.60	4	11,530	0.03%
2021/05/18	22.2	14.28	18	14.38	14.55	4.2	11,737	0.04%
2021/05/17	16.5	13.78	3	13.95	13.74	13.5	11,829	0.11%
2021/05/14	26	14.38	7	14.53	14.27	19	11,685	0.16%
2021/05/13	106.2	14.27	6	14.40	14.16	100.2	11,650	0.86%	大買/
2021/05/12	124.1	14.76	4	14.67	14.69	120.1	11,144	1.08%	大買/鉅額交易
2021/05/11	137.2	15.20	60	15.24	15.16	77.2	10,628	0.73%	大買/
2021/05/10	2	15.71	5	15.68	15.68	-3	10,091	-0.03%
2021/05/07	4	15.71	11	15.60	15.84	-7	10,209	-0.07%
2021/05/06	90.1	15.54	1	15.47	15.40	89.1	10,350	0.86%
2021/05/05	28.3	15.62	0	0.00	15.50	28.3	10,213	0.28%
2021/05/04	39	15.65	11	15.61	15.66	28	10,055	0.28%
2021/05/03	17	16.21	52	16.18	16.11	-35	9,448	-0.37%
2021/04/29	11	16.58	23	16.62	16.55	-12	9,264	-0.13%
2021/04/28	8	16.64	1	16.66	16.68	7	9,367	0.07%
2021/04/27	5	16.62	27	16.62	16.65	-22	9,531	-0.23%
2021/04/26	1	16.49	2	16.35	16.54	-1	9,661	-0.01%
2021/04/23	7	15.90	3	15.96	16.00	4	9,785	0.04%
2021/04/22	16.9	15.96	0	0.00	15.90	16.9	10,096	0.17%
2021/04/21	39	15.96	15	15.96	15.97	24	9,779	0.25%
2021/04/20	24	15.94	1	15.86	15.95	23	9,369	0.25%
2021/04/19	3	15.88	53	15.83	15.91	-50	9,705	-0.52%
2021/04/16	11	15.67	4	15.65	15.69	7	9,916	0.07%
2021/04/15	11	15.48	15	15.51	15.56	-4	10,362	-0.04%
2021/04/14	14.1	15.47	150	15.52	15.49	-135.9	11,025	-1.23%	大賣/鉅額交易
2021/04/13	58	15.83	4	15.77	15.59	54	10,389	0.52%
2021/04/12	6	15.62	139	15.68	15.66	-133	10,120	-1.31%	大賣/鉅額交易
2021/04/09	1	15.56	74	15.58	15.55	-73	10,592	-0.69%
2021/04/08	16	15.29	116	15.39	15.49	-100	10,802	-0.93%	大賣/
2021/04/07	10	15.22	172	15.22	15.25	-162	11,631	-1.39%	大賣/鉅額交易