國泰台灣5G+ (00881)-元富-信義券商分點個股進出

台股 » 個股 » 國泰台灣5G+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰台灣5G+

(00881)

可現股當沖

股價
23.16
漲跌
▼0.19
漲幅
-0.81%
成交量
8,615張
產業
上市
953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

國泰台灣5G+ (00881)籌碼相關－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義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
2024/06/07	12.1	23.15	0	0.00	23.16	12.1	12,795	0.09%
2024/06/06	0	0.00	16.1	23.38	23.35	-16.1	12,911	-0.12%
2024/06/05	0	0.00	10	22.75	22.72	-10	12,870	-0.08%
2024/06/04	3.1	22.72	10	22.80	22.56	-6.9	13,284	-0.05%
2024/06/03	0.1	22.89	0	23.00	22.99	0.1	13,402	0.00%
2024/05/31	41	22.96	0	0.00	22.55	41	13,573	0.30%
2024/05/30	2	22.96	31	23.00	22.87	-29	13,684	-0.21%
2024/05/29	30	23.34	1	23.45	23.32	29	13,923	0.21%
2024/05/28	0	0.00	0	23.47	23.54	0	14,023	0.00%
2024/05/27	1	23.33	1	23.40	23.45	0	14,144	0.00%
2024/05/23	0	0.00	18.2	22.80	22.86	-18.2	14,327	-0.13%
2024/05/22	2	22.56	1	22.39	22.60	1	14,650	0.01%
2024/05/21	11	22.20	0	0.00	22.19	11	14,790	0.07%
2024/05/20	0	0.00	3	22.27	22.20	-3	14,845	-0.02%
2024/05/17	1	22.21	0	0.00	22.25	1	14,957	0.01%
2024/05/16	0	0.00	21	22.56	22.31	-21	14,982	-0.14%
2024/05/15	0	0.00	2	22.13	22.15	-2	14,911	-0.01%
2024/05/14	1	22.01	22.1	21.81	22.01	-21.1	15,425	-0.14%
2024/05/13	30	21.82	6.1	21.83	21.78	23.9	15,525	0.15%
2024/05/10	0	0.00	20.1	21.72	21.66	-20.1	15,486	-0.13%
2024/05/07	0	0.00	1	21.39	21.47	-1	15,441	-0.01%
2024/05/06	1	21.36	22	21.35	21.36	-21	15,568	-0.13%
2024/05/03	30	21.18	0	0.00	20.94	30	15,471	0.19%
2024/05/02	20	20.78	0	0.00	20.82	20	15,747	0.13%
2024/04/30	0	0.00	21	21.07	21.01	-21	15,729	-0.13%
2024/04/29	0	0.00	11	21.07	21.04	-11	15,798	-0.07%
2024/04/26	30	20.70	10.1	20.75	20.72	19.9	15,804	0.13%
2024/04/25	10.1	20.40	0	0.00	20.37	10.1	15,916	0.06%
2024/04/24	0	0.00	36.1	20.47	20.77	-36.1	15,937	-0.23%
2024/04/23	30	19.91	6	19.95	19.95	24	16,085	0.15%
2024/04/22	3.2	19.80	3	19.84	19.71	0.2	16,494	0.00%
2024/04/19	61.1	20.50	60	20.11	20.01	1.1	16,563	0.01%
2024/04/18	0	0.00	60	20.78	21.00	-60	16,239	-0.37%
2024/04/17	30	20.68	0	0.00	20.86	30	16,369	0.18%
2024/04/16	31.1	20.68	2	20.50	20.65	29.1	16,335	0.18%
2024/04/15	0.2	21.37	0	0.00	21.29	0.2	16,121	0.00%
2024/04/12	0.2	21.80	0	0.00	21.79	0.2	16,083	0.00%
2024/04/10	0	0.00	2	22.00	21.94	-2	16,169	-0.01%
2024/04/09	2	21.83	4	21.89	21.98	-2	16,329	-0.01%
2024/04/08	1	21.69	2	21.71	21.68	-1	16,286	-0.01%
2024/04/02	0	0.00	7	21.63	21.71	-7	16,391	-0.04%
2024/04/01	0	0.00	1	21.35	21.33	-1	16,531	-0.01%
2024/03/28	0	0.00	30	21.18	21.45	-30	16,652	-0.18%
2024/03/27	0	0.00	30	21.06	21.25	-30	16,598	-0.18%
2024/03/26	60	21.14	1	21.06	21.06	59	16,488	0.36%
2024/03/25	5	21.25	1	21.29	21.24	4	16,705	0.02%
2024/03/22	0	0.00	4	21.28	21.34	-4	16,687	-0.02%
2024/03/21	1	21.15	14.2	21.15	21.20	-13.2	16,547	-0.08%
2024/03/20	0.2	20.68	1.6	20.84	20.68	-1.4	16,371	-0.01%
2024/03/19	0	0.00	4	20.67	20.83	-4	16,663	-0.02%
2024/03/18	0	0.00	0.1	20.62	20.79	-0.1	16,596	0.00%
2024/03/15	0	0.00	5	20.55	20.42	-5	16,421	-0.03%
2024/03/13	1	20.77	0.3	20.70	20.68	0.7	16,061	0.00%
2024/03/12	0	0.00	13	20.54	20.70	-13	15,891	-0.08%
2024/03/11	0	0.00	4.1	20.40	20.36	-4.1	15,764	-0.03%
2024/03/08	60	20.55	66	20.42	20.42	-6	15,625	-0.04%
2024/03/07	0	0.00	25.6	20.32	20.30	-25.6	15,092	-0.17%
2024/03/06	10	19.97	0	19.86	19.99	10	14,767	0.07%
2024/03/05	0	0.00	11	19.74	19.78	-11	14,537	-0.08%
2024/03/04	0	0.00	3	19.62	19.59	-3	14,383	-0.02%
2024/03/01	0	0.00	10	19.20	19.09	-10	14,042	-0.07%
2024/02/29	0	0.00	1	19.13	19.17	-1	13,947	-0.01%
2024/02/27	0	0.00	0.4	19.16	19.16	-0.4	13,803	0.00%
2024/02/26	0	0.00	0	19.19	19.26	0	13,672	0.00%
2024/02/23	0	0.00	12.4	19.13	19.15	-12.4	13,501	-0.09%
2024/02/22	0	0.00	1	18.87	18.97	-1	13,346	-0.01%
2024/02/21	0.1	18.73	20.5	18.71	18.71	-20.5	13,128	-0.16%
2024/02/20	20	18.80	5.9	18.79	18.83	14.1	13,257	0.11%
2024/02/19	0	0.00	0.7	18.67	18.65	-0.7	13,171	-0.01%
2024/02/16	2	18.73	74.3	18.75	18.70	-72.3	13,254	-0.55%
2024/02/15	30	18.83	5.2	18.83	18.81	24.8	13,225	0.19%
2024/02/05	0	0.00	20	18.10	18.11	-20	12,711	-0.16%
2024/02/02	0	0.00	2	17.98	18.00	-2	12,531	-0.02%
2024/02/01	0	17.80	31	17.82	17.86	-31	12,557	-0.25%
2024/01/31	10.1	17.92	0	0.00	17.92	10.1	12,578	0.08%
2024/01/30	2	18.12	0	0.00	18.15	2	12,548	0.02%
2024/01/26	40	17.96	0	0.00	17.94	40	12,251	0.33%
2024/01/25	0.2	18.02	149.1	17.99	18.02	-148.9	12,232	-1.22%	大賣/鉅額交易
2024/01/24	0	0.00	2	17.88	17.85	-2	11,931	-0.02%
2024/01/23	5.3	17.81	11	17.87	17.86	-5.7	11,933	-0.05%
2024/01/22	1	17.80	1	17.84	17.82	0	11,849	0.00%
2024/01/19	1	17.41	0.2	17.44	17.57	0.8	11,772	0.01%
2024/01/18	1.1	17.07	0	0.00	17.01	1.1	11,561	0.01%
2024/01/17	2.9	17.14	0	0.00	16.97	2.9	11,465	0.02%
2024/01/16	1.1	18.01	0	0.00	17.94	1.1	11,181	0.01%
2024/01/15	12.2	18.10	41	18.13	18.10	-28.8	10,772	-0.27%
2024/01/12	18.1	17.96	0	0.00	18.01	18.1	10,652	0.17%
2024/01/11	24	17.96	0	0.00	18.00	24	10,600	0.23%
2024/01/10	15	17.87	0	0.00	17.90	15	10,527	0.14%
2024/01/09	40	18.04	0	17.98	17.96	40	10,434	0.38%
2024/01/08	11	17.95	0.1	18.00	17.95	11	10,398	0.11%
2024/01/05	0.1	17.93	0.1	18.02	17.91	0.1	10,305	0.00%
2024/01/04	51.2	18.00	20	17.97	17.97	31.2	10,228	0.30%
2024/01/03	152.1	18.09	100	17.99	17.98	52.1	10,211	0.51%	大買/
2024/01/02	2	18.28	1	18.43	18.29	1	9,927	0.01%
2023/12/29	0	0.00	3.9	18.50	18.52	-3.9	9,874	-0.04%
2023/12/28	0	0.00	4.1	18.53	18.46	-4.1	9,752	-0.04%
2023/12/27	0	0.00	4.4	18.48	18.49	-4.4	9,703	-0.04%
2023/12/26	0	0.00	20.1	18.23	18.26	-20.1	9,420	-0.21%
2023/12/25	0.2	18.13	41	18.13	18.14	-40.8	9,260	-0.44%
2023/12/22	0	0.00	4	18.05	18.04	-4	8,975	-0.04%
2023/12/21	0.1	17.90	0	0.00	17.95	0.1	8,802	0.00%
2023/12/20	7	18.03	25	18.04	18.05	-18	8,759	-0.21%
2023/12/19	10	17.93	0	0.00	17.98	10	8,430	0.12%
2023/12/18	0	0.00	2	18.04	18.03	-2	8,501	-0.02%
2023/12/15	0	0.00	25	18.09	18.03	-25	8,414	-0.30%
2023/12/14	0	0.00	27.1	18.00	18.01	-27.1	8,222	-0.33%
2023/12/13	0	0.00	7.1	17.76	17.78	-7.1	7,749	-0.09%
2023/12/12	0	0.00	0.1	17.68	17.65	-0.1	7,757	0.00%
2023/12/11	2	17.60	18	17.63	17.62	-16	7,795	-0.21%
2023/12/08	20	17.63	0.1	17.64	17.58	19.9	7,802	0.25%
2023/12/07	20	17.51	0	0.00	17.49	20	7,781	0.26%
2023/12/06	0	0.00	27	17.61	17.55	-27	7,854	-0.34%
2023/11/30	0	0.00	3	17.67	17.69	-3	7,820	-0.04%
2023/11/29	0	0.00	4.1	17.68	17.66	-4.1	7,839	-0.05%
2023/11/28	0.2	17.61	13	17.62	17.61	-12.8	7,726	-0.17%
2023/11/27	0	0.00	6	17.52	17.46	-6	7,657	-0.08%
2023/11/24	0	0.00	5.1	17.65	17.64	-5.1	7,616	-0.07%
2023/11/22	0	0.00	5	17.72	17.67	-5	7,594	-0.07%
2023/11/21	0	0.00	3.2	17.73	17.79	-3.2	7,633	-0.04%
2023/11/20	2	17.54	0	0.00	17.58	2	7,513	0.03%
2023/11/17	1	17.52	3.2	17.55	17.53	-2.2	7,461	-0.03%
2023/11/16	0	0.00	0	17.41	17.44	0	7,268	0.00%
2023/11/15	0	0.00	2	17.46	17.46	-2	7,226	-0.03%
2023/11/14	1	17.35	22	17.35	17.33	-21	7,237	-0.29%
2023/11/13	1	17.39	10	17.30	17.28	-9	7,225	-0.12%
2023/11/10	0	0.00	4	17.07	17.07	-4	7,180	-0.06%
2023/11/09	0	0.00	3	17.15	17.18	-3	7,271	-0.04%
2023/11/07	2	16.96	0	0.00	16.99	2	7,284	0.03%
2023/11/06	0	0.00	6	17.04	16.98	-6	7,417	-0.08%
2023/11/03	0	0.00	0	16.77	16.79	0	7,365	0.00%
2023/11/02	3	16.63	0	16.62	16.71	3	7,439	0.04%
2023/11/01	0	0.00	0	16.29	16.28	0	7,484	0.00%
2023/10/31	1	16.44	90.1	16.22	16.22	-89	7,611	-1.17%
2023/10/30	90	16.43	0.1	16.40	16.40	89.9	7,811	1.15%
2023/10/27	0	16.41	0	16.41	16.35	0	8,009	0.00%
2023/10/26	0.6	16.40	18	16.41	16.36	-17.4	8,241	-0.21%
2023/10/25	2	16.73	10.1	16.73	16.71	-8.1	8,415	-0.10%
2023/10/24	10	16.61	0	0.00	16.67	10	8,648	0.12%
2023/10/23	0	16.66	0	0.00	16.63	0	8,708	0.00%
2023/10/20	20	16.70	20	16.72	16.86	0	9,136	0.00%
2023/10/18	20	16.99	0	0.00	16.82	20	9,258	0.22%
2023/10/16	0	0.00	22	17.17	17.13	-22	9,450	-0.23%
2023/10/13	21	17.27	0	0.00	17.27	21	9,745	0.22%
2023/10/11	1	17.25	6.1	17.25	17.21	-5.1	10,485	-0.05%
2023/10/06	0	0.00	0	17.10	17.09	0	11,075	0.00%
2023/10/05	1	17.02	0	0.00	17.03	1	11,359	0.01%
2023/10/02	2	17.07	0.3	17.01	17.05	1.7	11,625	0.01%
2023/09/26	0.2	16.58	0	0.00	16.58	0.2	12,185	0.00%
2023/09/25	0.1	16.80	0	0.00	16.81	0.1	12,400	0.00%
2023/09/22	0	16.57	0	0.00	16.65	0	12,465	0.00%
2023/09/20	10	16.87	0	0.00	16.85	10	12,469	0.08%
2023/09/19	0	0.00	0.2	17.01	16.98	-0.2	12,578	0.00%
2023/09/18	0.1	17.13	0.5	17.16	17.06	-0.4	12,658	0.00%
2023/09/15	0	0.00	3.1	17.29	17.28	-3.1	12,841	-0.02%
2023/09/14	1	17.09	14.2	17.14	17.14	-13.2	12,844	-0.10%
2023/09/13	0	0.00	10	16.85	16.86	-10	13,021	-0.08%
2023/09/12	0	0.00	10	16.78	16.89	-10	13,210	-0.08%
2023/09/11	0.1	16.83	0	0.00	16.70	0.1	13,595	0.00%
2023/09/08	0	16.94	0	0.00	16.90	0	13,902	0.00%
2023/09/06	0	0.00	20	17.23	17.18	-20	14,850	-0.13%
2023/09/05	21	17.16	0	0.00	17.16	21	14,939	0.14%
2023/09/04	2.8	17.02	0	0.00	17.12	2.8	15,050	0.02%
2023/08/30	2	17.17	0	0.00	17.09	2	15,533	0.01%
2023/08/29	1.2	16.94	0	0.00	16.99	1.2	15,816	0.01%
2023/08/25	30	16.94	0	0.00	16.88	30	15,972	0.19%
2023/08/24	3	17.32	7.1	17.27	17.33	-4.1	16,169	-0.03%
2023/08/17	1	16.99	0	0.00	17.02	1	17,062	0.01%
2023/08/16	3	16.74	0	0.00	16.92	3	16,979	0.02%
2023/08/15	7	17.28	0	0.00	17.25	7	17,041	0.04%
2023/08/14	0	0.00	5	17.18	17.12	-5	17,114	-0.03%
2023/08/11	0	0.00	60	17.29	17.23	-60	17,097	-0.35%
2023/08/10	40	17.30	45	17.17	17.20	-5	17,044	-0.03%
2023/08/09	60	17.57	2	17.57	17.55	58	16,913	0.34%
2023/08/08	0	0.00	44	17.61	17.62	-44	16,904	-0.26%
2023/08/07	0	0.00	70	17.69	17.76	-70	16,812	-0.42%
2023/08/04	30	17.34	0	0.00	17.44	30	16,742	0.18%
2023/08/02	85	17.51	30.2	17.95	17.47	54.8	16,610	0.33%
2023/08/01	60	17.86	36	17.91	17.92	24	16,399	0.15%
2023/07/31	3	17.84	4	18.12	17.84	-1	16,247	-0.01%
2023/07/28	0	0.00	1	17.98	18.06	-1	15,908	-0.01%
2023/07/27	0	0.00	10	17.92	17.92	-10	15,626	-0.06%
2023/07/26	0	0.00	1	18.03	17.91	-1	15,393	-0.01%
2023/07/25	2.2	18.07	0	0.00	17.98	2.2	15,259	0.01%
2023/07/24	0	0.00	0.5	17.86	17.88	-0.5	14,764	0.00%
2023/07/21	0	0.00	40	17.28	17.65	-40	14,599	-0.27%
2023/07/20	30	17.68	30	17.72	17.73	0	14,612	0.00%
2023/07/19	1	17.74	60	17.71	17.68	-59	14,575	-0.40%
2023/07/18	50	17.90	81.1	17.97	17.90	-31.1	14,455	-0.22%
2023/07/17	70	17.84	1	17.89	17.85	69	14,178	0.49%
2023/07/14	0	0.00	31	17.84	17.83	-31	13,975	-0.22%
2023/07/13	50	17.59	7.1	17.77	17.59	42.9	13,456	0.32%
2023/07/12	0	0.00	1.3	17.26	17.31	-1.3	12,792	-0.01%
2023/07/11	6	17.07	0	0.00	17.11	6	12,509	0.05%
2023/07/10	0	0.00	1.2	16.88	16.79	-1.2	12,464	-0.01%
2023/07/07	4	16.91	30	16.85	16.84	-26	12,416	-0.21%
2023/07/06	22	17.00	0	0.00	16.93	22	12,291	0.18%
2023/07/05	1	17.20	0.1	17.29	17.22	1	12,159	0.01%
2023/07/04	0	0.00	60	17.31	17.30	-60	12,128	-0.49%
2023/07/03	1	17.04	64	17.00	17.08	-63	11,735	-0.54%
2023/06/30	30	16.68	3	16.79	16.82	27	11,574	0.23%
2023/06/28	0	0.00	10.1	16.74	16.73	-10.1	11,475	-0.09%
2023/06/27	2	16.68	20	16.71	16.67	-18	11,457	-0.16%
2023/06/26	0.3	16.83	2.1	16.84	16.82	-1.9	11,363	-0.02%
2023/06/21	30.1	16.96	19	16.94	16.98	11.1	11,469	0.10%
2023/06/20	10.1	16.95	5	16.96	16.96	5.1	11,398	0.04%
2023/06/19	2	17.01	32	17.05	17.11	-30	11,412	-0.26%
2023/06/16	30.1	17.05	6	17.08	17.05	24.1	11,176	0.22%
2023/06/15	0	0.00	2.1	17.12	17.11	-2.1	10,985	-0.02%
2023/06/14	0	0.00	122	16.96	16.97	-122	10,657	-1.14%	大賣/鉅額交易
2023/06/13	1	16.75	105.1	16.86	16.92	-104.1	10,349	-1.01%	大賣/鉅額交易
2023/06/12	5	16.56	13	16.54	16.51	-8	9,615	-0.08%
2023/06/09	0	0.00	68.5	16.23	16.37	-68.5	9,423	-0.73%
2023/06/08	67	16.25	0	0.00	16.17	67	9,368	0.72%
2023/06/07	6	16.34	47	16.31	16.38	-41	9,343	-0.44%
2023/06/05	0	0.00	5	16.19	16.13	-5	9,032	-0.06%
2023/06/02	0.3	16.17	34	16.19	16.18	-33.7	9,094	-0.37%
2023/06/01	4	16.02	1	15.99	16.01	3	9,022	0.03%
2023/05/31	33	16.13	0	0.00	16.13	33	9,047	0.36%
2023/05/30	21	16.18	0	0.00	16.18	21	8,949	0.23%
2023/05/29	50	16.12	9.1	16.18	16.12	40.9	8,793	0.46%
2023/05/26	3	15.88	12.1	15.90	15.91	-9.1	8,459	-0.11%
2023/05/25	0.2	15.47	0.2	15.44	15.50	0	7,882	0.00%
2023/05/24	0	0.00	1	15.16	15.25	-1	7,636	-0.01%
2023/05/19	1	15.26	1	15.27	15.28	0	7,650	0.00%
2023/05/18	0	0.00	1.2	15.24	15.20	-1.2	7,519	-0.02%
2023/05/17	0	0.00	0.1	14.96	15.05	-0.1	7,458	0.00%
2023/05/15	2	14.71	0	0.00	14.74	2	7,419	0.03%
2023/05/12	0	14.72	0.1	14.82	14.80	0	7,488	0.00%
2023/05/11	2	14.80	0	0.00	14.79	2	7,506	0.03%
2023/05/10	0.1	14.92	4	14.86	14.88	-4	7,696	-0.05%
2023/05/09	0.1	15.01	0	0.00	15.01	0.1	7,685	0.00%
2023/05/08	1	15.04	0	15.01	15.00	1	7,741	0.01%
2023/05/05	2	14.86	0	0.00	14.88	2	7,789	0.03%
2023/05/04	1	14.83	0	0.00	14.86	1	7,939	0.01%
2023/05/03	3	14.81	0	0.00	14.83	3	8,024	0.04%
2023/05/02	4	14.83	0	14.85	14.85	4	8,105	0.05%
2023/04/28	0	0.00	1.8	14.70	14.79	-1.8	8,332	-0.02%
2023/04/27	0.2	14.60	0	0.00	14.60	0.2	8,397	0.00%
2023/04/26	0	14.50	0	0.00	14.52	0	8,493	0.00%
2023/04/25	0.1	14.60	0	0.00	14.57	0.1	8,517	0.00%
2023/04/24	1	14.84	7	14.85	14.86	-6	8,363	-0.07%
2023/04/21	1.1	14.98	0	0.00	14.88	1.1	8,340	0.01%
2023/04/20	1	14.98	0	0.00	14.98	1	8,322	0.01%
2023/04/19	2.2	15.03	1	15.06	15.01	1.2	8,376	0.01%
2023/04/18	1	15.08	0	0.00	15.09	1	8,312	0.01%
2023/04/17	0.1	15.12	0	0.00	15.15	0.1	8,285	0.00%
2023/04/14	1	15.24	10	15.20	15.22	-9	8,273	-0.11%
2023/04/13	0.5	15.17	0	0.00	15.10	0.5	8,251	0.01%
2023/04/11	1	15.25	0	0.00	15.25	1	8,104	0.01%
2023/04/07	0	0.00	26	15.29	15.24	-26	8,165	-0.32%
2023/04/06	0	0.00	30.9	15.20	15.24	-30.9	8,107	-0.38%
2023/03/30	0.2	15.32	1	15.30	15.32	-0.8	8,008	-0.01%
2023/03/29	1	15.15	6	15.14	15.17	-5	7,945	-0.06%
2023/03/28	0	0.00	8	15.19	15.16	-8	8,007	-0.10%
2023/03/24	0	0.00	1.1	15.39	15.47	-1.1	8,071	-0.01%
2023/03/23	0	0.00	3.1	15.23	15.34	-3.1	7,919	-0.04%
2023/03/22	0.1	15.24	0	0.00	15.24	0.1	7,785	0.00%
2023/03/20	0	0.00	11	14.92	14.91	-11	7,611	-0.14%
2023/03/17	0	0.00	0	14.91	14.97	0	7,617	0.00%
2023/03/16	0	14.77	0	0.00	14.74	0	7,577	0.00%
2023/03/15	0.2	14.91	0	0.00	14.77	0.2	7,551	0.00%
2023/03/14	2.1	14.81	5	14.77	14.75	-2.9	7,566	-0.04%
2023/03/13	5	14.89	0	0.00	14.93	5	7,571	0.07%
2023/03/10	1.2	14.87	0	0.00	14.87	1.2	7,480	0.02%
2023/03/08	0.3	15.12	0	0.00	15.15	0.3	7,596	0.00%
2023/03/07	3	15.26	0	15.20	15.25	3	7,514	0.04%
2023/03/06	0	0.00	2.1	15.05	15.12	-2.1	7,416	-0.03%
2023/03/03	0.2	14.96	4	15.00	14.92	-3.9	7,237	-0.05%
2023/03/01	0.3	14.93	0	0.00	14.93	0.3	7,229	0.00%
2023/02/24	1.1	14.77	0	0.00	14.70	1.1	7,110	0.02%
2023/02/22	2.2	14.59	0	0.00	14.61	2.2	7,134	0.03%
2023/02/21	0	0.00	3	14.82	14.81	-3	7,183	-0.04%
2023/02/17	3.1	14.72	0	0.00	14.74	3.1	7,692	0.04%
2023/02/15	2.5	14.72	0	0.00	14.71	2.5	8,110	0.03%
2023/02/14	0	0.00	0.9	14.97	14.97	-0.9	8,036	-0.01%
2023/02/13	0.3	14.89	0	0.00	14.87	0.3	8,117	0.00%
2023/02/08	1	14.96	0	0.00	14.94	1	8,122	0.01%
2023/02/07	0	0.00	0	14.70	14.66	0	8,011	0.00%
2023/02/06	0	14.75	0.1	14.75	14.70	0	8,017	0.00%
2023/02/03	0	0.00	0.3	14.87	14.88	-0.3	8,007	0.00%
2023/02/02	2	14.87	1	14.87	14.88	1	7,940	0.01%
2023/02/01	0	0.00	0.3	14.61	14.64	-0.3	7,786	0.00%
2023/01/31	0.1	14.53	0	0.00	14.53	0.1	7,746	0.00%
2023/01/30	0	0.00	10.1	14.58	14.67	-10.1	7,726	-0.13%
2023/01/16	0	0.00	1	14.44	14.40	-1	7,755	-0.01%
2023/01/13	0.2	14.36	0	0.00	14.34	0.2	7,786	0.00%
2023/01/11	0.1	14.34	0.1	14.35	14.34	-0.1	7,960	0.00%
2023/01/09	0	0.00	1	14.20	14.23	-1	8,198	-0.01%
2023/01/06	0	0.00	3	13.85	13.83	-3	8,176	-0.04%
2023/01/05	0	0.00	2	13.72	13.66	-2	8,299	-0.02%
2023/01/04	1.1	13.68	0	0.00	13.65	1.1	8,366	0.01%
2023/01/03	0	13.47	0	0.00	13.67	0	8,789	0.00%
2022/12/29	0.1	13.44	0	0.00	13.48	0.1	8,962	0.00%
2022/12/28	0	13.49	0	0.00	13.50	0	9,133	0.00%
2022/12/27	0	0.00	0.6	13.74	13.74	-0.6	9,196	-0.01%
2022/12/26	2	13.68	2	13.67	13.68	0	9,320	0.00%
2022/12/23	0.1	13.68	0	0.00	13.67	0.1	9,553	0.00%
2022/12/20	0.1	13.86	0	0.00	13.68	0.1	10,374	0.00%
2022/12/19	0	14.03	0	0.00	13.96	0	10,768	0.00%
2022/12/16	5	13.98	0	0.00	14.03	5	11,049	0.05%
2022/12/15	0	0.00	6	14.26	14.26	-6	11,061	-0.05%
2022/12/08	1	14.02	0	0.00	14.10	1	11,352	0.01%
2022/12/07	0.2	14.38	0	0.00	14.25	0.2	11,458	0.00%
2022/12/06	2.1	14.52	0	0.00	14.42	2.1	11,445	0.02%
2022/12/05	1	14.77	0	0.00	14.69	1	11,618	0.01%
2022/12/01	0.1	14.69	0	0.00	14.69	0.1	11,906	0.00%
2022/11/29	0	0.00	2.6	14.28	14.29	-2.6	11,888	-0.02%
2022/11/28	0.2	14.32	0	0.00	14.24	0.2	12,067	0.00%
2022/11/25	1	14.49	0	0.00	14.49	1	12,322	0.01%
2022/11/24	1	14.45	0	0.00	14.53	1	12,330	0.01%
2022/11/22	0.1	14.20	2	14.17	14.32	-2	12,550	-0.02%
2022/11/21	1.1	14.30	0.1	14.32	14.26	1	12,575	0.01%
2022/11/18	3	14.39	0.1	14.43	14.34	3	12,568	0.02%
2022/11/17	2	14.39	8.3	14.27	14.40	-6.3	12,549	-0.05%
2022/11/16	0	0.00	0.1	14.35	14.36	-0.1	12,512	0.00%
2022/11/15	0	14.34	0.1	14.10	14.33	-0.1	12,365	0.00%
2022/11/14	0.4	13.88	1.8	13.87	13.86	-1.5	12,084	-0.01%
2022/11/11	2.1	13.75	9.1	13.70	13.74	-7.1	12,025	-0.06%
2022/11/10	0.7	13.19	0	0.00	13.15	0.7	11,709	0.01%
2022/11/08	0	0.00	0.1	12.90	12.84	-0.1	11,803	0.00%
2022/11/04	0.1	12.53	0	0.00	12.58	0.1	11,880	0.00%
2022/11/03	0.1	12.53	1	12.50	12.56	-0.9	11,927	-0.01%
2022/10/31	0	0.00	1	12.52	12.52	-1	12,101	-0.01%
2022/10/28	2.3	12.32	0	0.00	12.30	2.3	12,211	0.02%
2022/10/27	0	0.00	0.7	12.45	12.46	-0.7	12,256	-0.01%
2022/10/25	4.1	12.37	0	0.00	12.25	4.1	12,355	0.03%
2022/10/20	0.4	12.43	0	0.00	12.52	0.4	12,047	0.00%
2022/10/18	1	12.72	0	0.00	12.74	1	11,909	0.01%
2022/10/17	1.1	12.55	10	12.54	12.65	-8.9	11,937	-0.07%
2022/10/14	11.4	12.81	0	0.00	12.82	11.4	11,853	0.10%
2022/10/13	0.2	12.56	0	0.00	12.42	0.2	11,930	0.00%
2022/10/12	0.7	12.58	0	0.00	12.53	0.7	11,846	0.01%
2022/10/11	1.1	12.59	0	0.00	12.56	1.1	11,820	0.01%
2022/10/06	1	13.39	1	13.41	13.39	0	11,478	0.00%
2022/10/05	4	13.34	0.7	13.31	13.32	3.3	11,712	0.03%
2022/10/04	0	0.00	1.1	12.93	12.98	-1.1	11,704	-0.01%
2022/09/30	0.1	12.65	0	0.00	12.74	0.1	11,687	0.00%
2022/09/29	1.1	12.95	0.4	12.87	12.82	0.7	11,704	0.01%
2022/09/28	3.4	12.93	0	0.00	12.85	3.4	11,624	0.03%
2022/09/27	1.1	13.20	0.6	13.18	13.20	0.5	11,473	0.00%
2022/09/26	3.2	13.22	7	13.25	13.17	-3.8	11,739	-0.03%
2022/09/23	0.1	13.56	2	13.52	13.52	-1.9	11,915	-0.02%
2022/09/22	0.3	13.65	0.2	13.69	13.65	0.1	11,970	0.00%
2022/09/21	0.5	13.88	35	13.80	13.82	-34.5	11,918	-0.29%
2022/09/20	0.1	13.96	0	0.00	13.96	0.1	11,897	0.00%
2022/09/19	2	13.85	0	0.00	13.84	2	12,012	0.02%
2022/09/16	2.2	13.94	0	0.00	13.89	2.2	12,038	0.02%
2022/09/15	11.1	14.08	0	0.00	14.07	11.1	12,342	0.09%
2022/09/14	0.9	14.07	13	13.95	14.04	-12.1	12,704	-0.10%
2022/09/13	0.1	14.27	1.2	14.32	14.28	-1.1	12,659	-0.01%
2022/09/08	2	13.85	0	0.00	13.95	2	13,206	0.02%
2022/09/07	2.2	13.77	0	0.00	13.81	2.2	13,163	0.02%
2022/09/06	0.1	14.11	0	0.00	14.03	0.1	13,093	0.00%
2022/09/05	2.2	14.00	0	0.00	14.03	2.2	13,137	0.02%
2022/09/02	5.1	14.09	0	0.00	14.03	5.1	13,245	0.04%
2022/09/01	1.6	14.16	0	0.00	14.16	1.6	13,100	0.01%
2022/08/30	0	0.00	1.2	14.32	14.38	-1.2	12,871	-0.01%
2022/08/29	8.1	14.28	0	0.00	14.28	8.1	12,919	0.06%
2022/08/25	0	0.00	1	14.60	14.61	-1	12,759	-0.01%
2022/08/24	1	14.59	0	0.00	14.50	1	12,919	0.01%
2022/08/23	2.1	14.57	0	0.00	14.54	2.1	13,028	0.02%
2022/08/22	2	14.71	0	0.00	14.72	2	13,138	0.02%
2022/08/19	1	14.89	0.2	14.91	14.92	0.8	13,147	0.01%
2022/08/17	1.3	14.96	0	0.00	14.98	1.3	13,218	0.01%
2022/08/16	3	15.00	0.1	15.02	14.98	3	13,274	0.02%
2022/08/15	3	15.23	8	15.19	15.22	-5	13,249	-0.04%
2022/08/12	1.6	15.06	0	0.00	15.06	1.6	13,173	0.01%
2022/08/11	2	14.94	0	0.00	14.96	2	13,265	0.02%
2022/08/10	0.1	14.76	0	0.00	14.72	0.1	13,347	0.00%
2022/08/08	0.2	14.88	0	0.00	14.85	0.2	13,472	0.00%
2022/08/04	10	14.62	11	14.53	14.55	-1	13,782	-0.01%
2022/08/03	0.1	14.53	35	14.50	14.51	-34.9	13,767	-0.25%
2022/08/02	3	14.40	16	14.41	14.43	-13	14,030	-0.09%
2022/08/01	2.1	14.63	10	14.63	14.66	-7.9	14,102	-0.06%
2022/07/29	1	14.67	0	14.75	14.68	1	14,264	0.01%
2022/07/28	13	14.73	0	0.00	14.59	13	14,348	0.09%
2022/07/27	2.1	14.56	1	14.42	14.56	1.1	14,332	0.01%
2022/07/26	1	14.45	35	14.43	14.46	-34	14,410	-0.24%
2022/07/22	1	14.70	0.1	14.73	14.68	0.9	14,811	0.01%
2022/07/21	0.5	14.70	0.1	14.55	14.70	0.5	15,551	0.00%
2022/07/20	2.7	14.48	0.1	14.49	14.39	2.6	15,668	0.02%
2022/07/19	5	14.27	1.3	14.27	14.27	3.7	16,185	0.02%
2022/07/18	1	14.33	20.3	14.35	14.31	-19.3	16,688	-0.12%
2022/07/15	4	14.22	0.6	14.19	14.21	3.5	16,789	0.02%
2022/07/14	24	13.85	0.5	14.00	13.96	23.5	16,882	0.14%
2022/07/13	6	13.84	9.1	13.81	13.85	-3.1	17,012	-0.02%
2022/07/12	15.6	13.50	0	0.00	13.48	15.6	17,008	0.09%
2022/07/11	0.7	13.85	0	0.00	13.80	0.7	17,665	0.00%
2022/07/08	3	13.93	0.4	13.93	13.90	2.6	17,839	0.01%
2022/07/07	5	13.38	0	0.00	13.74	5	18,003	0.03%
2022/07/06	10.2	13.37	0	0.00	13.24	10.2	18,312	0.06%
2022/07/04	0.1	13.55	0	0.00	13.45	0.1	20,239	0.00%
2022/07/01	13.2	13.74	30	13.91	13.58	-16.9	20,803	-0.08%
2022/06/30	2.1	14.13	0.2	14.28	14.09	1.9	20,734	0.01%
2022/06/29	2.1	14.44	0	0.00	14.45	2.1	20,720	0.01%
2022/06/28	5	14.58	0	0.00	14.57	5	20,721	0.02%
2022/06/27	5	14.76	5.1	14.76	14.73	-0.1	20,805	0.00%
2022/06/24	3	14.49	0	0.00	14.45	3	20,899	0.01%
2022/06/23	10.1	14.47	11	14.39	14.40	-1	21,038	0.00%
2022/06/22	0.1	14.97	0	0.00	14.69	0.1	20,678	0.00%
2022/06/21	1.2	15.06	1	14.92	15.09	0.2	20,474	0.00%
2022/06/20	10.1	14.78	0	0.00	14.76	10.1	20,491	0.05%
2022/06/17	9	14.87	0	0.00	14.90	9	20,332	0.04%
2022/06/16	1	15.18	0	0.00	15.13	1	19,957	0.01%
2022/06/15	0.1	15.32	0	0.00	15.25	0.1	20,037	0.00%
2022/06/14	1.4	15.26	0	0.00	15.36	1.4	20,322	0.01%
2022/06/13	9.6	15.40	0	0.00	15.40	9.6	20,776	0.05%
2022/06/10	2.7	15.82	0	0.00	15.86	2.7	21,667	0.01%
2022/06/08	1	15.98	5	15.96	15.92	-4	22,281	-0.02%
2022/06/07	1.1	15.74	0	0.00	15.74	1.1	22,477	0.01%
2022/06/06	1.3	15.82	4	15.75	15.93	-2.7	22,863	-0.01%
2022/06/02	0.1	15.90	2	15.82	15.80	-1.9	24,122	-0.01%
2022/06/01	0	0.00	0.1	16.01	15.96	-0.1	25,330	0.00%
2022/05/31	6	15.93	15.1	15.95	15.95	-9.1	25,536	-0.04%
2022/05/30	10	15.67	2.1	15.67	15.77	8	25,459	0.03%
2022/05/27	13	15.40	0.4	15.44	15.42	12.6	25,444	0.05%
2022/05/26	3	15.16	0	0.00	15.13	3	25,554	0.01%
2022/05/25	5	15.34	0	0.00	15.32	5	25,883	0.02%
2022/05/24	2	15.24	0	0.00	15.15	2	26,567	0.01%
2022/05/23	1.1	15.48	0	0.00	15.41	1.1	26,587	0.00%
2022/05/20	10.2	15.43	0	15.49	15.45	10.2	27,101	0.04%
2022/05/19	12	15.21	0	0.00	15.32	12	27,147	0.04%
2022/05/18	2	15.52	6.1	15.51	15.51	-4.1	27,084	-0.01%
2022/05/17	0.3	15.40	0	0.00	15.37	0.3	27,107	0.00%
2022/05/16	0	0.00	0.1	15.37	15.18	-0.1	27,197	0.00%
2022/05/13	1	15.11	4.3	15.08	15.11	-3.2	27,422	-0.01%
2022/05/12	12.4	14.98	6	15.05	14.92	6.4	27,802	0.02%
2022/05/11	1.2	15.12	1	15.16	15.12	0.2	27,620	0.00%
2022/05/10	0.3	14.95	1.2	14.94	15.08	-1	27,643	0.00%
2022/05/09	7.2	15.09	0	0.00	15.07	7.2	27,519	0.03%
2022/05/06	22.5	15.26	0	0.00	15.28	22.5	27,527	0.08%
2022/05/05	3	15.59	9.3	15.59	15.57	-6.3	27,728	-0.02%
2022/05/04	1	15.39	10	15.42	15.36	-9	28,009	-0.03%
2022/05/03	5.1	15.30	20	15.32	15.33	-14.9	28,510	-0.05%
2022/04/29	1	15.43	1	15.48	15.40	0	28,744	0.00%
2022/04/28	0	0.00	0.4	15.33	15.23	-0.4	29,240	0.00%
2022/04/27	26.5	15.00	1.4	15.07	15.09	25.1	29,309	0.09%
2022/04/26	18.1	15.35	1	15.41	15.31	17.1	28,911	0.06%
2022/04/25	2.6	15.37	8	15.40	15.33	-5.4	29,443	-0.02%
2022/04/22	25	15.69	0.2	15.71	15.71	24.8	29,162	0.09%
2022/04/21	3.2	15.94	1	15.88	15.90	2.2	29,114	0.01%
2022/04/20	5	15.80	0	0.00	15.82	5	29,187	0.02%
2022/04/19	3	15.79	0	0.00	15.70	3	29,134	0.01%
2022/04/18	0.2	15.70	0	0.00	15.65	0.2	29,234	0.00%
2022/04/15	6.1	15.70	0	0.00	15.68	6.1	29,229	0.02%
2022/04/14	3.7	16.04	0.2	16.04	16.03	3.6	28,961	0.01%
2022/04/13	6	15.94	0	0.00	16.04	6	29,199	0.02%
2022/04/12	5	15.70	0	0.00	15.70	5	29,207	0.02%
2022/04/11	21.4	15.74	0	0.00	15.69	21.4	28,947	0.07%
2022/04/08	46.1	16.04	35	16.04	16.04	11.1	27,781	0.04%
2022/04/07	23	16.17	10	16.20	16.11	13	26,888	0.05%
2022/04/06	8	16.38	0	0.00	16.41	8	26,149	0.03%
2022/04/01	1.1	16.60	0	0.00	16.64	1.1	25,797	0.00%
2022/03/31	10.1	16.85	0	0.00	16.81	10.1	25,776	0.04%
2022/03/30	16	16.88	1	16.88	16.88	15	25,933	0.06%
2022/03/29	3.3	16.73	0	0.00	16.73	3.3	26,083	0.01%
2022/03/28	3	16.66	0	0.00	16.78	3	25,972	0.01%
2022/03/25	0.1	17.02	0	0.00	16.98	0.1	25,883	0.00%
2022/03/24	0.1	16.99	0	0.00	16.95	0.1	25,834	0.00%
2022/03/23	3	16.97	6	16.98	16.95	-3	25,715	-0.01%
2022/03/22	1	16.80	1	16.78	16.80	0	25,757	0.00%
2022/03/21	0.2	16.90	0	0.00	16.83	0.2	25,675	0.00%
2022/03/18	8	16.67	1	16.72	16.73	7	25,632	0.03%
2022/03/17	0	0.00	10	16.75	16.78	-10	25,491	-0.04%
2022/03/16	15.3	16.12	1	16.14	16.15	14.3	25,130	0.06%
2022/03/15	23.3	16.13	0	0.00	16.11	23.3	24,577	0.09%
2022/03/14	2.1	16.54	0	0.00	16.50	2.1	23,695	0.01%
2022/03/11	9.1	16.84	0	0.00	16.68	9.1	23,398	0.04%
2022/03/10	30.7	16.91	10.3	16.79	16.90	20.4	23,247	0.09%
2022/03/09	3	16.42	1	16.40	16.42	2	23,071	0.01%
2022/03/08	33.4	16.39	0	0.00	16.22	33.4	22,900	0.15%
2022/03/07	15.4	16.78	0	0.00	16.75	15.4	21,843	0.07%
2022/03/04	5.1	17.25	0	0.00	17.22	5.1	20,768	0.02%
2022/03/03	0	0.00	1	17.48	17.45	-1	20,607	0.00%
2022/03/02	2.1	17.36	0	0.00	17.42	2.1	20,814	0.01%
2022/03/01	1.1	17.55	5	17.42	17.53	-3.9	20,657	-0.02%
2022/02/25	10	17.28	1	17.24	17.23	9	20,648	0.04%
2022/02/24	8.1	17.28	0	0.00	17.24	8.1	20,455	0.04%
2022/02/23	1.2	17.61	6	17.69	17.71	-4.8	19,855	-0.02%
2022/02/22	10	17.59	0	0.00	17.62	10	20,062	0.05%
2022/02/21	0.2	17.83	0	0.00	17.85	0.2	19,793	0.00%
2022/02/18	5.1	17.83	0.1	17.89	17.87	5.1	19,934	0.03%
2022/02/17	0.3	17.95	0	0.00	17.90	0.3	20,115	0.00%
2022/02/16	0.2	17.94	5	17.93	17.91	-4.8	20,429	-0.02%
2022/02/15	7.1	17.68	2	17.73	17.63	5.1	20,841	0.02%
2022/02/14	5.3	17.66	0	0.00	17.65	5.3	20,557	0.03%
2022/02/11	0.3	18.07	0	0.00	18.06	0.3	20,227	0.00%
2022/02/10	1	17.96	2	18.04	18.12	-1	20,784	0.00%
2022/02/09	0.4	17.83	1.2	17.85	17.95	-0.8	20,838	0.00%
2022/02/08	1	17.84	0	0.00	17.79	1	21,179	0.00%
2022/02/07	3.4	17.67	0	0.00	17.67	3.4	21,046	0.02%
2022/01/26	2.2	17.73	0	0.00	17.69	2.2	20,705	0.01%
2022/01/25	4.8	17.81	1	17.77	17.81	3.8	20,540	0.02%
2022/01/24	8.2	17.93	0	0.00	18.05	8.2	20,119	0.04%
2022/01/21	16.3	17.89	1	17.90	17.84	15.3	19,919	0.08%
2022/01/20	1	18.09	7	18.20	18.17	-6	19,337	-0.03%
2022/01/19	22.6	18.25	0	0.00	18.20	22.6	19,241	0.12%
2022/01/18	12	18.52	0	0.00	18.42	12	19,116	0.06%
2022/01/17	2.7	19.05	0	0.00	19.06	2.7	18,411	0.01%
2022/01/14	2.3	18.76	3	18.81	18.78	-0.7	18,099	0.00%
2022/01/12	11.2	18.79	0	0.00	18.80	11.2	17,639	0.06%
2022/01/11	2.4	18.75	0	0.00	18.75	2.4	17,639	0.01%
2022/01/10	0.5	18.77	0	0.00	18.83	0.5	17,562	0.00%
2022/01/07	7	19.00	11	18.97	18.83	-4	17,563	-0.02%
2022/01/06	10	18.97	15	18.98	19.01	-5	17,197	-0.03%
2022/01/05	1	19.32	0	0.00	19.32	1	17,072	0.01%
2022/01/04	1	19.20	4	19.22	19.26	-3	17,069	-0.02%
2022/01/03	0	0.00	0	19.17	18.97	0	16,901	0.00%
2021/12/30	3.5	18.99	14	19.00	18.99	-10.5	16,969	-0.06%
2021/12/29	0.9	19.01	8	19.02	19.02	-7.1	17,228	-0.04%
2021/12/28	0.3	18.96	7	18.95	18.96	-6.7	17,563	-0.04%
2021/12/27	0	0.00	0	18.77	18.80	0	17,709	0.00%
2021/12/24	0	0.00	22	18.68	18.60	-22	18,427	-0.12%
2021/12/23	2.1	18.54	15	18.55	18.54	-12.9	18,563	-0.07%
2021/12/22	0.3	18.43	0	0.00	18.43	0.3	19,112	0.00%
2021/12/21	0	0.00	2	18.24	18.36	-2	19,086	-0.01%
2021/12/20	0.2	18.18	24	18.15	18.15	-23.8	19,044	-0.13%
2021/12/17	6	18.31	4	18.32	18.31	2	18,973	0.01%
2021/12/16	0.1	18.30	4	18.36	18.37	-3.9	18,968	-0.02%
2021/12/14	2	18.08	10	18.08	18.10	-8	19,484	-0.04%
2021/12/13	0.7	18.29	0	0.00	18.29	0.7	19,581	0.00%
2021/12/10	1	18.30	0	0.00	18.33	1	19,635	0.01%
2021/12/09	0.1	18.36	1	18.39	18.34	-0.9	19,655	0.00%
2021/12/08	0.2	18.42	1	18.50	18.39	-0.8	19,708	0.00%
2021/12/06	2	18.15	0	0.00	18.31	2	19,626	0.01%
2021/12/03	0	0.00	3	18.38	18.34	-3	19,826	-0.02%
2021/12/02	0	0.00	9	18.43	18.35	-9	19,893	-0.05%
2021/12/01	0	0.00	5	18.08	18.23	-5	20,062	-0.02%
2021/11/30	0	0.00	2	18.06	17.95	-2	20,299	-0.01%
2021/11/29	0	0.00	1	17.76	17.83	-1	20,539	0.00%
2021/11/26	15	17.83	17	17.83	17.79	-2	20,726	-0.01%
2021/11/25	8.1	18.09	4	18.12	18.09	4.1	20,586	0.02%
2021/11/24	3	18.13	15	18.13	18.06	-12	20,669	-0.06%
2021/11/23	4	18.17	16	18.15	18.16	-12	20,564	-0.06%
2021/11/19	0.2	18.41	2.2	18.47	18.45	-2	20,531	-0.01%
2021/11/18	0.1	18.34	7	18.32	18.37	-6.9	20,303	-0.03%
2021/11/17	0	0.00	1	18.26	18.26	-1	20,162	-0.01%
2021/11/16	0.3	18.21	2	18.22	18.20	-1.7	20,258	-0.01%
2021/11/15	15	18.18	1	18.20	18.16	14	20,710	0.07%
2021/11/12	1	18.00	2.2	18.00	18.00	-1.2	20,758	-0.01%
2021/11/11	0	0.00	18	17.81	17.83	-18	20,945	-0.09%
2021/11/10	1	17.91	35	17.94	17.98	-34	21,660	-0.16%
2021/11/09	0.3	17.96	10	17.98	17.95	-9.7	22,138	-0.04%
2021/11/08	0.2	17.79	5	17.71	17.76	-4.8	21,613	-0.02%
2021/11/05	2.1	17.53	11	17.65	17.65	-8.9	21,842	-0.04%
2021/11/04	1.1	17.39	0	0.00	17.39	1.1	21,743	0.01%
2021/11/03	2	17.39	5	17.39	17.39	-3	21,786	-0.01%
2021/11/02	0.3	17.38	17	17.48	17.38	-16.7	21,882	-0.08%
2021/11/01	0.6	17.35	0	0.00	17.35	0.6	22,013	0.00%
2021/10/29	2	17.24	20	17.25	17.25	-18	22,273	-0.08%
2021/10/28	3	17.35	0	0.00	17.36	3	22,322	0.01%
2021/10/27	11.3	17.31	0	0.00	17.40	11.3	22,401	0.05%
2021/10/26	0.2	17.31	1	17.31	17.29	-0.8	22,185	0.00%
2021/10/25	0	0.00	60	17.00	17.11	-60	21,938	-0.27%
2021/10/22	2	17.12	0	0.00	17.09	2	22,165	0.01%
2021/10/21	1.9	17.11	0	0.00	17.02	1.9	22,176	0.01%
2021/10/19	10	17.12	0	0.00	17.10	10	22,052	0.05%
2021/10/18	5.4	17.06	1	17.01	16.87	4.4	22,080	0.02%
2021/10/15	120	16.80	11.1	16.92	17.00	109	22,038	0.49%	大買/鉅額交易
2021/10/13	5	16.55	0	0.00	16.53	5	21,982	0.02%
2021/10/12	8.6	16.71	0	0.00	16.72	8.6	21,838	0.04%
2021/10/08	4	17.04	5	17.08	16.97	-1	21,957	0.00%
2021/10/07	36	17.04	3.1	16.97	17.04	32.9	22,440	0.15%
2021/10/06	17.5	16.66	0	0.00	16.64	17.5	22,760	0.08%
2021/10/05	7.2	16.54	4	16.52	16.64	3.2	22,988	0.01%
2021/10/04	5.1	16.69	0	0.00	16.67	5.1	22,554	0.02%
2021/10/01	32.2	16.86	0	0.00	16.81	32.2	22,393	0.14%
2021/09/30	22	17.00	0	0.00	17.13	22	21,602	0.10%
2021/09/29	21.2	17.15	0	0.00	17.15	21.2	21,437	0.10%
2021/09/28	1	17.41	0	0.00	17.49	1	21,207	0.00%
2021/09/24	10	17.53	0	0.00	17.55	10	21,310	0.05%
2021/09/22	4.6	17.25	0	0.00	17.32	4.6	22,061	0.02%
2021/09/16	3	17.50	0	0.00	17.52	3	21,742	0.01%
2021/09/15	3	17.58	0	0.00	17.59	3	21,670	0.01%
2021/09/14	1	17.71	1	17.72	17.70	0	21,868	0.00%
2021/09/13	3	17.63	1	17.73	17.63	2	22,074	0.01%
2021/09/10	0.2	17.77	2	17.70	17.73	-1.8	22,458	-0.01%
2021/09/08	13.1	17.55	24	17.65	17.53	-10.9	22,527	-0.05%
2021/09/07	8	17.72	0.2	17.72	17.75	7.8	22,347	0.03%
2021/09/06	1	17.99	1	17.95	17.89	0	22,432	0.00%
2021/09/03	0	0.00	8	17.90	17.91	-8	22,256	-0.04%
2021/09/02	0.8	17.67	6	17.75	17.67	-5.2	22,145	-0.02%
2021/09/01	4.6	17.67	0	17.58	17.76	4.5	21,852	0.02%
2021/08/31	3	17.35	0	0.00	17.55	3	21,609	0.01%
2021/08/30	0.6	17.47	10	17.41	17.47	-9.4	21,793	-0.04%
2021/08/27	1.1	17.31	19	17.29	17.32	-18	21,880	-0.08%
2021/08/26	1	17.13	0	0.00	17.22	1	22,094	0.00%
2021/08/25	6.3	17.18	0.2	17.19	17.20	6.1	22,174	0.03%
2021/08/24	1	17.07	0	0.00	17.06	1	22,432	0.00%
2021/08/23	21	17.02	0	16.90	17.03	21	23,019	0.09%
2021/08/20	3.2	16.56	1	16.60	16.57	2.2	23,224	0.01%
2021/08/19	8	16.71	2	16.69	16.63	6	23,161	0.03%
2021/08/18	21.1	16.86	0	0.00	17.02	21.1	22,591	0.09%
2021/08/17	11.1	17.01	1	16.95	16.95	10.1	22,622	0.04%
2021/08/16	6.1	17.60	5	17.61	17.58	1.1	22,120	0.00%
2021/08/13	12	17.80	0.1	17.86	17.77	11.9	21,684	0.05%
2021/08/12	6	17.96	0	0.00	17.97	6	21,271	0.03%
2021/08/11	1.1	17.96	0	0.00	17.97	1.1	21,493	0.01%
2021/08/10	8.1	18.07	10	18.18	18.08	-1.9	21,854	-0.01%
2021/08/09	3.3	18.17	1	18.17	18.19	2.3	22,606	0.01%
2021/08/06	0	18.39	5	18.35	18.32	-5	23,340	-0.02%
2021/08/05	5.8	18.42	2	18.28	18.42	3.8	24,703	0.02%
2021/08/04	1.6	18.21	4	18.19	18.26	-2.4	26,878	-0.01%
2021/08/03	0.2	18.14	10	18.10	18.11	-9.8	27,787	-0.04%
2021/08/02	0	0.00	17	18.01	18.03	-17	28,229	-0.06%
2021/07/30	1	17.84	1	17.88	17.83	0	28,625	0.00%
2021/07/29	0.3	17.92	1	17.88	17.92	-0.7	29,056	0.00%
2021/07/28	13.5	17.68	1	17.63	17.63	12.5	29,856	0.04%
2021/07/23	3	18.00	4	18.08	17.93	-1	32,699	0.00%
2021/07/22	0	0.00	11	18.07	17.98	-11	32,941	-0.03%
2021/07/21	6.3	17.76	0	0.00	17.78	6.3	33,388	0.02%
2021/07/20	7	17.89	4	17.91	17.84	3	34,570	0.01%
2021/07/19	1	18.02	2	18.02	17.99	-1	35,369	0.00%
2021/07/16	2	18.14	0	0.00	18.21	2	35,712	0.01%
2021/07/15	0	0.00	9	18.31	18.35	-9	35,881	-0.03%
2021/07/14	1	18.20	3	18.19	18.21	-2	35,831	-0.01%
2021/07/13	1	18.13	3	18.21	18.15	-2	35,605	-0.01%
2021/07/12	0	0.00	7	18.00	18.02	-7	35,526	-0.02%
2021/07/09	3	17.76	0	0.00	17.79	3	35,343	0.01%
2021/07/08	0.1	17.95	5	17.97	17.97	-4.9	36,069	-0.01%
2021/07/07	2	17.95	1	17.93	17.93	1	36,338	0.00%
2021/07/06	3	17.95	6	18.00	17.92	-3	36,675	-0.01%
2021/07/05	2.2	17.89	7	17.96	17.98	-4.8	37,057	-0.01%
2021/07/02	0	0.00	31	17.70	17.70	-31	37,477	-0.08%
2021/07/01	37.4	17.75	13	17.69	17.66	24.4	37,841	0.06%
2021/06/30	11	17.82	15	17.85	17.79	-4	38,713	-0.01%
2021/06/29	2.2	17.70	48	17.71	17.70	-45.8	38,556	-0.12%
2021/06/28	1	17.55	0	0.00	17.60	1	38,680	0.00%
2021/06/25	5	17.67	2	17.76	17.61	3	39,399	0.01%
2021/06/24	2	17.60	0	0.00	17.60	2	39,913	0.01%
2021/06/23	2	17.49	2	17.59	17.61	0	40,412	0.00%
2021/06/22	5	17.28	0	0.00	17.24	5	40,591	0.01%
2021/06/21	8	17.43	13	17.52	17.35	-5	40,800	-0.01%
2021/06/18	0.3	17.73	2.4	17.81	17.73	-2.1	40,703	-0.01%
2021/06/16	9	17.75	6	17.80	17.74	3	41,523	0.01%
2021/06/15	2	17.79	4	17.79	17.82	-2	42,004	0.00%
2021/06/11	6	17.71	6	17.70	17.65	0	42,195	0.00%
2021/06/10	4	17.60	0	0.00	17.63	4	42,239	0.01%
2021/06/09	1	17.30	0	0.00	17.34	1	42,127	0.00%
2021/06/08	1	17.43	0	0.00	17.41	1	42,417	0.00%
2021/06/07	4	17.29	3	17.40	17.46	1	42,875	0.00%
2021/06/04	0.1	17.47	0	0.00	17.45	0.1	43,029	0.00%
2021/06/03	0	0.00	32	17.55	17.55	-32	44,013	-0.07%
2021/06/02	1.1	17.52	1	17.46	17.45	0.1	44,728	0.00%
2021/06/01	3	17.68	8	17.66	17.62	-5	45,561	-0.01%
2021/05/31	3	17.56	27	17.55	17.62	-24	46,682	-0.05%
2021/05/28	0.5	17.34	1.5	17.33	17.34	-1	46,531	0.00%
2021/05/27	2	17.04	0	0.00	17.13	2	47,240	0.00%
2021/05/25	2	17.23	67	17.32	17.28	-65	49,583	-0.13%
2021/05/24	2	16.75	1	16.93	16.92	1	50,173	0.00%
2021/05/21	2.3	16.79	0	16.92	16.85	2.3	50,800	0.00%
2021/05/19	5.1	16.77	1	16.76	16.73	4.1	51,988	0.01%
2021/05/18	1	16.79	0	16.61	16.90	1	52,441	0.00%
2021/05/17	12.4	15.91	3	16.01	16.11	9.4	53,067	0.02%
2021/05/14	10	16.41	0	16.50	16.38	10	52,867	0.02%
2021/05/13	14.1	16.37	2	15.89	16.22	12.1	52,768	0.02%
2021/05/12	97.9	16.51	33	16.54	16.47	64.9	52,031	0.12%
2021/05/11	65.2	17.26	15	17.27	17.22	50.2	50,898	0.10%
2021/05/10	37	17.69	10	17.72	17.70	27	50,899	0.05%
2021/05/07	24.2	17.93	11.2	18.00	18.04	13	52,265	0.02%
2021/05/06	7.2	17.52	7	17.63	17.65	0.2	53,493	0.00%
2021/05/05	5.1	17.70	6	17.65	17.48	-0.9	54,278	0.00%
2021/05/04	28.5	17.72	11	17.66	17.76	17.5	56,203	0.03%
2021/05/03	9	18.05	20	18.00	18.00	-11	59,360	-0.02%
2021/04/29	0	0.00	17	18.64	18.60	-17	61,756	-0.03%
2021/04/28	2.3	18.37	5.2	18.32	18.35	-2.9	62,654	0.00%
2021/04/27	6.2	18.40	1	18.40	18.37	5.2	64,005	0.01%
2021/04/26	2.2	18.32	24	18.31	18.34	-21.8	64,712	-0.03%
2021/04/23	4.1	17.85	37	17.98	18.04	-32.9	64,353	-0.05%
2021/04/22	7.1	17.89	4	17.88	17.76	3.1	64,900	0.00%
2021/04/21	7	17.86	2	17.84	17.83	5	65,398	0.01%
2021/04/20	2	17.96	15.3	17.91	17.96	-13.3	65,929	-0.02%
2021/04/19	7.6	17.89	7	17.90	17.89	0.6	67,508	0.00%
2021/04/16	0	17.95	2	17.97	17.96	-2	68,449	0.00%
2021/04/15	4	17.81	6	17.79	17.90	-2	68,634	0.00%
2021/04/14	10.3	17.72	2.5	17.79	17.78	7.8	68,739	0.01%
2021/04/13	13.3	17.88	7	17.82	17.76	6.3	68,907	0.01%
2021/04/12	6.5	17.89	1.6	17.93	17.84	4.9	69,033	0.01%
2021/04/09	2	18.05	5	18.11	18.01	-3	69,125	0.00%
2021/04/08	0	0.00	44	18.10	18.15	-44	68,801	-0.06%
2021/04/07	4.1	17.96	34	17.96	17.99	-29.9	67,971	-0.04%
2021/04/06	1.2	17.97	20.5	17.95	17.96	-19.3	67,655	-0.03%
2021/04/01	1	17.70	0.2	17.74	17.71	0.9	66,875	0.00%
2021/03/31	2	17.72	3	17.72	17.70	-1	66,834	0.00%
2021/03/30	5.4	17.75	26	17.86	17.87	-20.6	66,445	-0.03%
2021/03/29	8	17.77	1	17.74	17.70	7	65,761	0.01%
2021/03/26	2	17.52	9	17.47	17.56	-7	65,339	-0.01%
2021/03/25	21	17.30	8	17.38	17.35	13	65,050	0.02%
2021/03/24	12.3	17.26	5	17.30	17.27	7.3	64,893	0.01%
2021/03/23	0	0.00	27	17.48	17.41	-27	64,779	-0.04%
2021/03/22	3.1	17.34	1	17.23	17.40	2.1	64,984	0.00%
2021/03/19	32	17.33	4	17.39	17.33	28	66,058	0.04%
2021/03/18	11	17.70	20.2	17.65	17.57	-9.2	67,552	-0.01%
2021/03/17	9	17.51	0	0.00	17.44	9	70,413	0.01%
2021/03/16	0.4	17.47	15	17.46	17.46	-14.6	72,674	-0.02%
2021/03/15	11.2	17.33	0	0.00	17.37	11.2	73,466	0.02%
2021/03/12	7	17.43	0	0.00	17.39	7	74,352	0.01%
2021/03/11	5	17.30	15	17.32	17.32	-10	75,143	-0.01%
2021/03/10	12	16.98	0	0.00	16.94	12	75,751	0.02%
2021/03/09	26.3	16.87	8	16.89	16.93	18.3	76,478	0.02%
2021/03/08	21	17.17	2	17.30	17.00	19	76,493	0.02%
2021/03/05	22	17.01	7.2	17.07	17.09	14.8	76,700	0.02%
2021/03/04	26.1	17.26	5	17.18	17.20	21.1	76,767	0.03%
2021/03/03	15	17.46	25	17.43	17.58	-10	76,449	-0.01%
2021/03/02	18	17.49	0	0.00	17.35	18	77,252	0.02%
2021/02/26	69.2	17.59	15	17.66	17.54	54.2	77,405	0.07%
2021/02/25	17	17.98	5	17.84	17.95	12	76,157	0.02%
2021/02/24	40.2	17.88	15	17.81	17.79	25.2	76,938	0.03%
2021/02/23	18.1	17.92	20	17.86	18.00	-1.9	77,011	0.00%
2021/02/22	5	18.19	33	18.14	18.08	-28	77,427	-0.04%
2021/02/19	29.1	18.01	20	17.97	18.04	9.1	78,003	0.01%
2021/02/18	47	18.12	21	18.15	18.17	26	78,249	0.03%
2021/02/17	45	18.13	26	18.13	18.13	19	78,754	0.02%
2021/02/05	14	17.63	68	17.71	17.61	-54	78,509	-0.07%
2021/02/04	10.1	17.47	10	17.40	17.46	0.1	78,852	0.00%
2021/02/03	13	17.63	3	17.64	17.62	10	79,568	0.01%
2021/02/02	22.1	17.55	34	17.57	17.55	-11.9	80,301	-0.01%
2021/02/01	19.1	16.95	35	16.70	17.13	-15.9	80,067	-0.02%
2021/01/29	49	17.07	4	16.89	16.83	45	80,013	0.06%
2021/01/28	25.1	17.22	17	17.17	17.16	8.1	78,716	0.01%
2021/01/27	13.2	17.64	3	17.48	17.61	10.2	77,716	0.01%
2021/01/26	27.2	17.62	46	17.61	17.51	-18.8	77,631	-0.02%
2021/01/25	104.2	17.92	22	17.89	17.90	82.2	74,619	0.11%	大買/
2021/01/22	94.1	18.33	50	18.19	18.50	44.1	68,426	0.06%
2021/01/21	54.5	17.83	2	17.83	18.00	52.5	63,601	0.08%
2021/01/20	43	17.46	36	17.45	17.39	7	61,628	0.01%
2021/01/19	36	17.24	20	17.28	17.38	16	60,022	0.03%
2021/01/18	12	16.82	17	16.86	16.93	-5	59,041	-0.01%
2021/01/15	52	17.26	9	17.24	17.01	43	58,861	0.07%
2021/01/14	8	17.05	0.5	16.97	17.01	7.5	57,342	0.01%
2021/01/13	1	16.73	52	16.77	16.91	-51	56,934	-0.09%
2021/01/12	55.6	16.75	22	16.62	16.55	33.6	56,808	0.06%
2021/01/11	36	16.63	16	16.96	17.23	20	53,809	0.04%
2021/01/08	7	16.32	5.5	16.34	16.43	1.5	52,386	0.00%
2021/01/07	0	0.00	3.5	16.00	16.12	-3.5	52,688	-0.01%
2021/01/06	44	16.04	31.5	15.86	15.85	12.5	53,630	0.02%
2021/01/05	20	15.64	1	15.71	15.77	19	52,877	0.04%
2021/01/04	5	15.35	13	15.60	15.61	-8	53,579	-0.01%
2020/12/31	5	15.23	5	15.25	15.25	0	54,191	0.00%
2020/12/30	1.1	15.17	1	15.11	15.17	0.1	56,374	0.00%
2020/12/29	13	15.15	2	15.12	15.08	11	59,253	0.02%
2020/12/28	4	15.06	0	0.00	15.12	4	62,505	0.01%
2020/12/25	0.2	14.99	5	14.99	14.97	-4.8	66,196	-0.01%
2020/12/24	10	14.92	100	14.91	14.88	-90	70,374	-0.13%
2020/12/23	5	14.84	0	0.00	14.85	5	76,469	0.01%
2020/12/22	8	14.85	1	14.91	14.76	7	83,657	0.01%
2020/12/21	1	14.83	3	14.83	14.90	-2	90,538	0.00%
2020/12/18	5	14.86	1	14.89	14.84	4	100,035	0.00%
2020/12/17	10	14.81	0	0.00	14.87	10	112,824	0.01%
2020/12/16	5	14.84	0	0.00	14.85	5	130,406	0.00%
2020/12/15	27	14.74	0	0.00	14.67	27	153,437	0.02%
2020/12/14	132.5	14.88	0	0.00	14.83	132.5	173,134	0.08%	大買/鉅額交易
2020/12/11	50	15.06	0	0.00	15.02	50	191,121	0.03%
2020/12/10	110	15.34	0	0.00	15.30	110	167,046	0.07%	大買/鉅額交易