國泰永續高股息 (00878)-凱基-天母券商分點個股進出

台股 » 個股 » 國泰永續高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰永續高股息

(00878)

可現股當沖

股價
23.33
漲跌
▲0.02
漲幅
+0.09%
成交量
37,788張
產業
上市
1756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

國泰永續高股息 (00878)籌碼相關－凱基-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-天母券商分點個股進出
凱基-天母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
2024/06/14	4.1	23.31	7.1	23.33	23.33	-3	58,301	-0.01%
2024/06/13	4.6	23.27	3	23.35	23.31	1.6	58,486	0.00%
2024/06/12	1.1	23.02	0	0.00	23.03	1.1	58,307	0.00%
2024/06/11	8.5	23.05	9.2	23.02	22.97	-0.8	58,874	0.00%
2024/06/07	2.1	23.00	25	23.00	23.01	-22.9	59,333	-0.04%
2024/06/06	16	22.98	1	22.97	23.00	15	60,140	0.03%
2024/06/05	11.5	22.97	11	22.99	22.90	0.5	60,906	0.00%
2024/06/04	7.4	23.06	1	23.07	23.05	6.4	62,196	0.01%
2024/06/03	8	23.16	0	0.00	23.25	8	63,088	0.01%
2024/05/31	2.7	23.13	0	0.00	23.07	2.7	63,936	0.00%
2024/05/30	7.2	23.12	0.6	23.23	23.11	6.6	64,300	0.01%
2024/05/29	16.9	23.38	5	23.43	23.33	11.9	64,696	0.02%
2024/05/28	11.2	23.56	1.2	23.57	23.56	10	64,764	0.02%
2024/05/27	4	23.51	20	23.33	23.54	-16	65,232	-0.02%
2024/05/24	0.2	23.16	0	0.00	23.16	0.2	67,639	0.00%
2024/05/23	2.2	23.18	1	23.18	23.18	1.2	70,446	0.00%
2024/05/22	1	23.17	1	23.18	23.20	0	71,586	0.00%
2024/05/21	3.1	22.88	1	22.88	22.87	2.1	71,697	0.00%
2024/05/20	4.3	22.96	0.3	22.98	23.02	4	72,433	0.01%
2024/05/17	28.7	23.03	0	0.00	22.99	28.7	71,935	0.04%
2024/05/16	17.2	23.57	5	23.57	23.57	12.2	71,502	0.02%
2024/05/15	5.4	23.51	6.3	23.51	23.40	-1	70,877	0.00%
2024/05/14	1.4	23.23	3.5	23.26	23.30	-2.1	70,646	0.00%
2024/05/13	3.4	23.16	0	0.00	23.16	3.4	70,441	0.00%
2024/05/10	3.8	22.95	0	0.00	23.12	3.8	70,066	0.01%
2024/05/09	12.2	22.89	40	22.91	22.83	-27.8	69,878	-0.04%
2024/05/08	43	22.87	1	22.87	22.89	42	69,269	0.06%
2024/05/07	34	22.66	2.3	22.66	22.76	31.7	68,745	0.05%
2024/05/06	59	22.58	0	0.00	22.63	59	67,756	0.09%
2024/05/03	1.1	22.43	0	0.00	22.30	1.1	67,478	0.00%
2024/05/02	93.5	22.27	0	0.00	22.22	93.5	67,133	0.14%
2024/04/30	3.1	22.28	0	0.00	22.26	3.1	65,497	0.00%
2024/04/29	0	22.25	3	22.24	22.26	-3	65,836	0.00%
2024/04/26	1	21.84	1.1	21.87	21.84	0	66,316	0.00%
2024/04/25	21.3	21.78	1	21.80	21.77	20.3	66,590	0.03%
2024/04/24	11	22.02	0	0.00	22.03	11	66,604	0.02%
2024/04/23	1.1	21.64	10	21.66	21.62	-8.9	67,451	-0.01%
2024/04/22	14.4	21.59	0	0.00	21.55	14.4	67,775	0.02%
2024/04/19	38.7	21.73	18.2	21.62	21.74	20.5	67,311	0.03%
2024/04/18	8.4	22.08	0	0.00	22.17	8.4	65,228	0.01%
2024/04/17	20.2	22.11	0	0.00	22.15	20.2	65,223	0.03%
2024/04/16	14.1	22.09	38	22.02	22.00	-23.9	65,024	-0.04%
2024/04/15	17	22.53	0	0.00	22.51	17	62,918	0.03%
2024/04/12	0.1	22.73	0.4	22.75	22.70	-0.3	62,478	0.00%
2024/04/11	2	22.74	0.4	22.82	22.77	1.6	62,391	0.00%
2024/04/10	0.3	22.92	0	0.00	22.80	0.3	62,408	0.00%
2024/04/09	0	0.00	0.3	22.76	22.76	-0.3	63,250	0.00%
2024/04/08	0.2	22.71	11	22.65	22.71	-10.8	64,036	-0.02%
2024/04/03	1	22.62	0	0.00	22.63	1	64,287	0.00%
2024/04/02	0.4	22.69	1	22.72	22.67	-0.6	64,829	0.00%
2024/04/01	14	22.78	0	0.00	22.60	14	65,574	0.02%
2024/03/29	1.3	22.71	7	22.73	22.70	-5.7	65,883	-0.01%
2024/03/27	5	22.51	1	22.54	22.55	4	65,875	0.01%
2024/03/26	1.3	22.29	0	0.00	22.41	1.3	66,226	0.00%
2024/03/25	2.4	22.49	0	0.00	22.48	2.4	66,623	0.00%
2024/03/22	0.6	22.58	0.4	22.61	22.54	0.2	66,899	0.00%
2024/03/21	8.2	22.48	1.4	22.42	22.52	6.8	66,717	0.01%
2024/03/20	23	22.45	0	0.00	22.29	23	66,698	0.03%
2024/03/19	10	22.40	31	22.44	22.39	-21	67,367	-0.03%
2024/03/18	7.2	22.29	6	22.33	22.37	1.2	67,878	0.00%
2024/03/15	0	22.39	1	22.21	22.38	-1	67,896	0.00%
2024/03/14	19.1	22.37	0	0.00	22.30	19.1	67,635	0.03%
2024/03/13	4	22.58	15	22.58	22.52	-11	67,253	-0.02%
2024/03/12	3	22.52	15.1	22.49	22.55	-12.1	66,571	-0.02%
2024/03/11	4.6	22.37	11	22.45	22.34	-6.5	65,904	-0.01%
2024/03/08	21.2	22.42	35.2	22.47	22.31	-14	65,340	-0.02%
2024/03/07	4.2	22.31	24	22.31	22.33	-19.8	63,369	-0.03%
2024/03/06	21.4	22.18	25	22.33	22.29	-3.6	62,239	-0.01%
2024/03/05	3.4	22.11	5.1	22.12	22.17	-1.7	61,410	0.00%
2024/03/04	26.2	22.12	12	22.16	22.07	14.2	60,892	0.02%
2024/03/01	1	22.04	8	22.07	22.03	-7	60,029	-0.01%
2024/02/29	22.5	21.93	5	21.90	21.99	17.5	60,092	0.03%
2024/02/27	31.3	21.98	0	0.00	21.85	31.3	59,318	0.05%
2024/02/26	12	22.39	0	0.00	22.41	12	56,429	0.02%
2024/02/23	14	22.49	37	22.55	22.46	-23	54,038	-0.04%
2024/02/22	31.4	22.41	1.5	22.41	22.41	29.9	53,848	0.06%
2024/02/21	17.1	22.30	0	0.00	22.29	17.1	53,557	0.03%
2024/02/20	34.1	22.36	1	22.36	22.40	33.1	52,401	0.06%
2024/02/19	6.1	22.28	0	0.00	22.30	6.1	52,990	0.01%
2024/02/16	6	22.30	11.1	22.32	22.31	-5.1	53,492	-0.01%
2024/02/15	6	22.20	27	22.14	22.20	-21	53,201	-0.04%
2024/02/05	13	21.87	2.3	21.89	21.89	10.7	52,738	0.02%
2024/02/02	0	21.86	2	21.84	21.85	-1.9	52,643	0.00%
2024/02/01	2.3	21.68	0	0.00	21.71	2.3	52,571	0.00%
2024/01/31	1	21.60	0	0.00	21.63	1	52,529	0.00%
2024/01/30	3	21.68	1	21.70	21.70	2	52,787	0.00%
2024/01/29	2	21.66	1	21.67	21.67	1	53,164	0.00%
2024/01/26	2	21.51	0	0.00	21.52	2	53,443	0.00%
2024/01/25	3	21.63	12	21.74	21.69	-9	53,425	-0.02%
2024/01/24	4	21.64	0	0.00	21.64	4	53,842	0.01%
2024/01/23	11.1	21.64	0	0.00	21.63	11.1	54,586	0.02%
2024/01/22	0	0.00	1.5	21.64	21.64	-1.5	54,701	0.00%
2024/01/19	2	21.09	6	21.01	21.26	-4	54,054	-0.01%
2024/01/18	8.7	20.84	0	0.00	20.83	8.7	54,598	0.02%
2024/01/17	11.5	20.91	1	20.94	20.85	10.5	54,380	0.02%
2024/01/16	39	21.03	0	0.00	21.07	39	53,858	0.07%
2024/01/15	13.2	21.26	0	0.00	21.19	13.2	54,182	0.02%
2024/01/12	6	21.21	0	0.00	21.19	6	55,311	0.01%
2024/01/11	0.5	21.18	2	21.17	21.21	-1.5	56,247	0.00%
2024/01/10	3.1	21.11	0	0.00	21.10	3.1	58,200	0.01%
2024/01/09	6	21.28	0	0.00	21.25	6	58,538	0.01%
2024/01/08	1	21.27	15	21.34	21.27	-14	58,774	-0.02%
2024/01/05	2.7	21.22	10	21.21	21.20	-7.4	59,075	-0.01%
2024/01/04	3.4	21.22	12	21.21	21.21	-8.6	59,067	-0.01%
2024/01/03	27.5	21.22	0	0.00	21.25	27.5	59,627	0.05%
2024/01/02	23.8	21.56	15.1	21.61	21.56	8.7	58,687	0.01%
2023/12/29	0.3	21.79	8.2	21.80	21.80	-7.9	58,053	-0.01%
2023/12/28	7	21.77	2.1	21.80	21.77	5	57,848	0.01%
2023/12/27	1	21.75	6.4	21.71	21.76	-5.4	57,537	-0.01%
2023/12/26	1	21.48	5	21.50	21.50	-4	57,227	-0.01%
2023/12/25	0	0.00	35.4	21.33	21.38	-35.4	56,871	-0.06%
2023/12/22	5	21.13	1	21.14	21.15	4	56,214	0.01%
2023/12/21	6.3	21.10	0	0.00	21.11	6.3	56,298	0.01%
2023/12/20	4.4	21.11	10	21.09	21.20	-5.6	55,903	-0.01%
2023/12/19	7	20.95	1	20.85	20.94	6	55,338	0.01%
2023/12/18	4.1	20.96	3	21.02	21.04	1.1	56,081	0.00%
2023/12/15	6.4	21.01	31	21.02	20.99	-24.6	56,104	-0.04%
2023/12/14	10	21.08	38	21.07	21.10	-28	55,913	-0.05%
2023/12/13	4	20.82	11.1	20.79	20.83	-7	55,684	-0.01%
2023/12/12	1	20.64	221	20.68	20.63	-220	55,191	-0.40%	大賣/鉅額交易
2023/12/11	5.2	20.57	0	20.64	20.61	5.2	55,341	0.01%
2023/12/08	0	20.63	1.3	20.62	20.60	-1.3	55,535	0.00%
2023/12/07	0.1	20.52	0	0.00	20.51	0.1	56,133	0.00%
2023/12/06	1.1	20.52	5	20.53	20.55	-3.9	58,681	-0.01%
2023/12/05	2.2	20.43	10	20.42	20.46	-7.8	58,615	-0.01%
2023/12/04	2	20.56	0	0.00	20.56	2	58,313	0.00%
2023/12/01	6	20.51	0.9	20.51	20.51	5.2	58,426	0.01%
2023/11/30	6	20.59	20.1	20.54	20.59	-14.1	58,430	-0.02%
2023/11/29	2	20.54	13.1	20.55	20.54	-11.1	58,689	-0.02%
2023/11/28	0.3	20.42	0.8	20.44	20.43	-0.5	58,830	0.00%
2023/11/27	13	20.42	5.1	20.41	20.32	7.9	59,165	0.01%
2023/11/24	14	20.42	15	20.45	20.41	-1	58,899	0.00%
2023/11/22	18.1	20.53	0	0.00	20.55	18.1	60,072	0.03%
2023/11/21	4	20.61	13.3	20.64	20.67	-9.3	61,814	-0.01%
2023/11/20	0	20.36	2.1	20.36	20.36	-2	62,162	0.00%
2023/11/17	2	20.36	0.2	20.38	20.37	1.8	62,102	0.00%
2023/11/16	22	20.34	0.1	20.44	20.26	21.9	62,350	0.04%
2023/11/15	6.9	20.69	9.2	20.74	20.69	-2.3	61,436	0.00%
2023/11/14	2.1	20.48	0.3	20.53	20.53	1.8	61,163	0.00%
2023/11/13	5.2	20.36	0.1	20.45	20.36	5.1	61,316	0.01%
2023/11/10	10.4	20.33	0	0.00	20.36	10.4	62,266	0.02%
2023/11/09	3.4	20.42	1	20.43	20.46	2.4	63,360	0.00%
2023/11/08	3.2	20.48	0.5	20.46	20.47	2.7	65,205	0.00%
2023/11/07	17.5	20.17	0	0.00	20.20	17.5	65,317	0.03%
2023/11/06	4.1	20.22	0.9	20.25	20.25	3.2	67,245	0.00%
2023/11/03	11.2	20.03	0.3	20.07	20.00	10.9	67,639	0.02%
2023/11/02	2.3	19.94	11.2	19.98	19.96	-8.9	68,977	-0.01%
2023/11/01	12	19.60	0.1	19.63	19.61	11.9	69,960	0.02%
2023/10/31	10.2	19.54	0	0.00	19.50	10.2	72,078	0.01%
2023/10/30	4.1	19.74	15	19.78	19.73	-10.9	75,732	-0.01%
2023/10/27	6.1	19.83	16.7	19.81	19.76	-10.6	78,224	-0.01%
2023/10/26	23.5	19.66	0	0.00	19.64	23.5	81,869	0.03%
2023/10/25	8.1	19.93	1	19.95	19.90	7.1	82,786	0.01%
2023/10/24	4.1	19.75	0	0.00	19.86	4.1	83,831	0.00%
2023/10/23	19.1	19.70	2.9	19.74	19.69	16.3	85,107	0.02%
2023/10/20	19.1	19.79	0	0.00	19.85	19.1	86,757	0.02%
2023/10/19	13.2	19.97	6	20.02	20.02	7.2	89,087	0.01%
2023/10/18	31.2	20.08	0	0.00	20.04	31.2	90,472	0.03%
2023/10/17	19.2	20.38	4	20.44	20.36	15.2	89,805	0.02%
2023/10/16	16.3	20.51	0	0.00	20.50	16.3	91,865	0.02%
2023/10/13	2.5	20.64	0	0.00	20.60	2.5	93,872	0.00%
2023/10/12	16.1	20.84	1.1	20.81	20.89	15	95,193	0.02%
2023/10/11	6.3	20.85	9.6	20.99	20.72	-3.3	97,784	0.00%
2023/10/06	3.2	20.71	8	20.71	20.75	-4.9	99,719	0.00%
2023/10/05	1.1	20.59	0	0.00	20.64	1.1	101,408	0.00%
2023/10/04	11.1	20.38	5	20.40	20.44	6.1	102,441	0.01%
2023/10/03	8.1	20.69	0	0.00	20.63	8.1	102,564	0.01%
2023/10/02	1.1	20.76	0	0.00	20.76	1.1	103,219	0.00%
2023/09/28	7.1	20.44	0	0.00	20.38	7.1	103,588	0.01%
2023/09/27	2.8	20.28	3	20.27	20.30	-0.2	103,952	0.00%
2023/09/26	2.2	20.36	0	0.00	20.26	2.2	104,943	0.00%
2023/09/25	0.1	20.42	2	20.43	20.44	-1.9	105,399	0.00%
2023/09/22	4.1	20.29	25	20.14	20.33	-20.9	105,453	-0.02%
2023/09/21	7.1	20.20	0	0.00	20.23	7.1	105,452	0.01%
2023/09/20	6.1	20.44	3	20.59	20.44	3.1	104,603	0.00%
2023/09/19	11.4	20.59	0	20.53	20.48	11.4	105,122	0.01%
2023/09/18	9.6	20.60	4	20.60	20.59	5.6	105,125	0.01%
2023/09/15	3.9	20.82	10.9	20.81	20.85	-7	104,926	-0.01%
2023/09/14	0.1	20.73	5	20.73	20.81	-4.9	105,598	0.00%
2023/09/13	6.2	20.39	17	20.42	20.45	-10.8	105,914	-0.01%
2023/09/12	18.5	20.43	2	20.43	20.41	16.5	106,499	0.02%
2023/09/11	31.9	20.48	1	20.47	20.45	30.9	106,762	0.03%
2023/09/08	2.4	20.90	3	20.95	20.93	-0.7	104,815	0.00%
2023/09/07	13.1	20.99	2	20.99	20.94	11.1	106,022	0.01%
2023/09/06	28.1	21.03	152.1	21.06	21.04	-124	106,892	-0.12%	大賣/鉅額交易
2023/09/05	11.1	20.90	10	20.95	20.95	1.1	107,210	0.00%
2023/09/04	1.1	20.90	6	20.85	20.94	-5	107,713	0.00%
2023/09/01	21.6	20.91	5	20.98	20.88	16.6	107,608	0.02%
2023/08/31	3.1	20.93	0	0.00	20.97	3.1	107,678	0.00%
2023/08/30	11.1	21.00	4	21.03	21.01	7.1	107,760	0.01%
2023/08/29	6.1	20.89	1	20.95	20.95	5.1	108,902	0.00%
2023/08/28	11.1	20.85	21	20.85	20.83	-9.9	108,852	-0.01%
2023/08/25	26.5	21.04	0	0.00	20.98	26.5	107,836	0.02%
2023/08/24	7.1	21.49	13	21.47	21.38	-6	106,245	-0.01%
2023/08/23	2.1	21.12	8.2	21.25	21.28	-6.1	105,445	-0.01%
2023/08/22	6.1	21.24	0	21.20	21.12	6	105,775	0.01%
2023/08/21	2.1	21.05	1	21.25	21.06	1.1	105,763	0.00%
2023/08/18	9.2	21.12	2	21.23	21.05	7.2	105,978	0.01%
2023/08/17	4.1	21.21	128	21.14	21.32	-124	104,941	-0.12%	大賣/鉅額交易
2023/08/16	28.1	20.98	0	0.00	21.27	28.1	104,613	0.03%
2023/08/15	8	21.40	1.1	21.46	21.43	6.9	104,268	0.01%
2023/08/14	25.6	21.05	0	0.00	21.05	25.6	103,484	0.02%
2023/08/11	23.1	21.24	2	21.25	21.22	21.1	102,700	0.02%
2023/08/10	30.3	21.07	2.7	21.17	21.09	27.6	103,269	0.03%
2023/08/09	10.6	21.48	0.5	21.54	21.50	10.1	102,512	0.01%
2023/08/08	25.3	21.58	0.1	21.91	21.61	25.2	102,239	0.02%
2023/08/07	2	21.37	5	21.37	21.76	-3	101,008	0.00%
2023/08/04	14.8	21.07	10.2	20.96	21.15	4.7	100,501	0.00%
2023/08/02	77.7	21.40	11.9	21.27	21.17	65.8	98,067	0.07%
2023/08/01	31.8	21.74	11	21.72	21.87	20.8	94,273	0.02%
2023/07/31	74.2	22.07	7	22.25	21.86	67.2	92,245	0.07%
2023/07/28	27.6	22.11	9	22.22	22.45	18.6	89,189	0.02%
2023/07/27	8.4	22.38	5.1	22.27	22.18	3.3	88,457	0.00%
2023/07/26	1.2	22.14	22.4	22.16	22.20	-21.2	87,575	-0.02%
2023/07/25	24.7	22.42	17	22.44	22.20	7.7	86,071	0.01%
2023/07/24	42.3	21.95	26	21.88	22.13	16.3	83,638	0.02%
2023/07/21	1.1	20.99	5.3	21.44	21.61	-4.2	80,371	-0.01%
2023/07/20	31.1	21.14	8	20.91	21.19	23.1	79,121	0.03%
2023/07/19	31.3	21.03	72	20.95	20.96	-40.7	77,879	-0.05%
2023/07/18	28.2	21.56	3.2	21.44	21.43	25.1	75,627	0.03%
2023/07/17	8	21.16	11.6	21.19	21.28	-3.6	73,751	0.00%
2023/07/14	13.1	20.81	73	20.86	21.01	-59.9	72,122	-0.08%
2023/07/13	13.2	20.76	26.9	20.58	20.53	-13.7	69,620	-0.02%
2023/07/12	2.3	20.05	25	20.16	20.19	-22.8	67,284	-0.03%
2023/07/11	1.1	19.69	5	19.76	19.80	-3.9	65,736	-0.01%
2023/07/10	0.4	19.37	2	19.43	19.31	-1.6	64,956	0.00%
2023/07/07	5.2	19.36	3	19.41	19.31	2.2	64,850	0.00%
2023/07/06	11.9	19.53	1.4	19.67	19.49	10.5	64,444	0.02%
2023/07/05	11.2	19.71	6	19.77	19.69	5.2	63,818	0.01%
2023/07/04	8.1	19.55	22.1	19.61	19.76	-14	63,539	-0.02%
2023/07/03	7.1	19.52	2	19.51	19.52	5.1	63,065	0.01%
2023/06/30	2.2	19.15	0	0.00	19.25	2.2	63,107	0.00%
2023/06/29	31.1	19.20	11	19.14	19.20	20.1	63,329	0.03%
2023/06/28	2.7	19.12	21	19.14	19.10	-18.3	63,102	-0.03%
2023/06/27	22.3	19.10	12	19.07	19.03	10.3	63,039	0.02%
2023/06/26	16.2	19.21	9	19.26	19.28	7.2	62,544	0.01%
2023/06/21	3.3	19.24	12	19.12	19.35	-8.7	62,882	-0.01%
2023/06/20	10.1	19.17	45	19.14	19.13	-34.9	63,242	-0.06%
2023/06/19	15.4	19.24	8	19.26	19.28	7.4	62,750	0.01%
2023/06/16	6.2	19.36	10	19.41	19.36	-3.8	62,026	-0.01%
2023/06/15	20.1	19.38	16.7	19.37	19.41	3.4	61,894	0.01%
2023/06/14	6.2	19.23	6	19.17	19.20	0.1	61,308	0.00%
2023/06/13	5.1	19.11	0	0.00	19.15	5.1	62,645	0.01%
2023/06/12	5.3	19.01	0	19.07	18.96	5.3	62,474	0.01%
2023/06/09	0.5	18.93	5	18.97	18.97	-4.5	64,951	-0.01%
2023/06/08	12.3	18.72	5	18.73	18.70	7.3	67,082	0.01%
2023/06/07	1.1	18.76	7	18.70	18.78	-5.9	68,722	-0.01%
2023/06/06	0.1	18.66	8	18.64	18.65	-7.9	69,233	-0.01%
2023/06/05	3.7	18.62	0	0.00	18.62	3.7	69,232	0.01%
2023/06/02	1.1	18.57	0	0.00	18.58	1.1	69,146	0.00%
2023/06/01	5.3	18.25	5	18.24	18.25	0.3	68,697	0.00%
2023/05/31	0.1	18.35	13	18.31	18.31	-12.9	68,593	-0.02%
2023/05/30	0.2	18.36	0	0.00	18.34	0.2	70,039	0.00%
2023/05/29	0.6	18.39	3	18.39	18.36	-2.4	70,842	0.00%
2023/05/26	3.1	18.17	12	18.15	18.17	-8.9	70,627	-0.01%
2023/05/25	1.7	18.03	0	18.03	18.05	1.6	70,488	0.00%
2023/05/24	14.2	17.93	0	0.00	17.98	14.2	71,588	0.02%
2023/05/23	0.2	18.00	0	0.00	18.01	0.2	71,211	0.00%
2023/05/22	2.1	18.02	1	18.02	18.02	1.1	71,164	0.00%
2023/05/19	0.2	18.00	8	18.00	18.02	-7.8	71,720	-0.01%
2023/05/18	4.1	17.93	27.1	17.90	17.94	-23	72,208	-0.03%
2023/05/17	10.4	17.77	0	0.00	17.84	10.4	74,175	0.01%
2023/05/16	24.6	17.96	9	17.93	17.97	15.6	73,904	0.02%
2023/05/15	6.1	17.80	40	17.82	17.83	-33.9	74,245	-0.05%
2023/05/12	3.1	17.75	1	17.79	17.79	2.1	74,337	0.00%
2023/05/11	12.2	17.77	0	0.00	17.75	12.2	74,476	0.02%
2023/05/10	13.6	17.74	2	17.77	17.75	11.6	74,467	0.02%
2023/05/09	2.1	17.73	10	17.80	17.78	-7.9	74,368	-0.01%
2023/05/08	3.1	17.74	41	17.77	17.75	-37.9	75,677	-0.05%
2023/05/05	8.1	17.72	0	0.00	17.68	8.1	75,867	0.01%
2023/05/04	8.1	17.66	30	17.70	17.73	-21.9	76,162	-0.03%
2023/05/03	17.7	17.70	1	17.68	17.69	16.7	75,792	0.02%
2023/05/02	0.5	17.68	0	0.00	17.68	0.5	75,371	0.00%
2023/04/28	5.1	17.55	0	17.56	17.56	5.1	76,064	0.01%
2023/04/27	3.1	17.47	0	0.00	17.45	3.1	76,001	0.00%
2023/04/26	41.1	17.31	19.6	17.33	17.38	21.5	76,256	0.03%
2023/04/25	44.2	17.46	0	17.45	17.33	44.1	75,959	0.06%
2023/04/24	1.1	17.51	0	0.00	17.51	1.1	74,972	0.00%
2023/04/21	1.3	17.49	1	17.51	17.47	0.3	74,862	0.00%
2023/04/20	21.1	17.52	4	17.55	17.52	17.1	74,775	0.02%
2023/04/19	1.1	17.67	12	17.62	17.61	-10.9	75,044	-0.01%
2023/04/18	39.1	17.60	5	17.61	17.62	34.1	74,883	0.05%
2023/04/17	4.1	17.62	1	17.62	17.63	3.1	74,644	0.00%
2023/04/14	10.1	17.61	0	17.57	17.61	10	74,326	0.01%
2023/04/13	0.1	17.56	0	0.00	17.57	0.1	74,382	0.00%
2023/04/12	2.1	17.59	1	17.59	17.59	1	73,986	0.00%
2023/04/11	0.1	17.45	1	17.46	17.50	-0.9	74,245	0.00%
2023/04/10	22.2	17.40	0	0.00	17.40	22.2	74,117	0.03%
2023/04/07	1.1	17.38	39	17.36	17.36	-37.9	73,756	-0.05%
2023/04/06	0.1	17.29	0	0.00	17.35	0.1	73,523	0.00%
2023/03/31	0.1	17.35	53	17.35	17.34	-52.9	73,095	-0.07%
2023/03/30	0.7	17.24	23.7	17.24	17.25	-23	72,293	-0.03%
2023/03/29	0.2	17.21	5.1	17.23	17.20	-4.9	72,695	-0.01%
2023/03/28	6.4	17.16	0	0.00	17.16	6.4	74,173	0.01%
2023/03/27	5.8	17.22	1.1	17.20	17.22	4.7	74,295	0.01%
2023/03/24	0.3	17.22	1	17.22	17.22	-0.7	74,949	0.00%
2023/03/23	4.1	17.13	11.4	17.21	17.17	-7.3	74,122	-0.01%
2023/03/22	1.1	17.10	0.2	17.08	17.10	0.9	73,012	0.00%
2023/03/21	1.1	16.95	0.5	16.97	16.93	0.6	72,917	0.00%
2023/03/20	5.2	16.88	0	0.00	16.86	5.2	73,064	0.01%
2023/03/17	0.1	16.89	0	0.00	16.92	0.1	72,132	0.00%
2023/03/16	22.5	16.77	0	0.00	16.76	22.5	72,059	0.03%
2023/03/15	35.7	16.91	0	0.00	16.85	35.7	70,169	0.05%
2023/03/14	51.5	16.87	0	0.00	16.85	51.5	69,822	0.07%
2023/03/13	57.9	16.94	1	16.96	16.98	56.9	66,500	0.09%
2023/03/10	30.4	17.06	0	0.00	17.05	30.4	63,708	0.05%
2023/03/09	4.3	17.24	0	0.00	17.21	4.3	61,741	0.01%
2023/03/08	5.4	17.27	2.1	17.30	17.31	3.3	61,115	0.01%
2023/03/07	6.1	17.32	0	0.00	17.31	6.1	60,686	0.01%
2023/03/06	1.2	17.25	0	0.00	17.23	1.2	60,642	0.00%
2023/03/03	34.1	17.13	1	17.11	17.13	33.1	59,852	0.06%
2023/03/02	93.4	16.99	0	0.00	17.08	93.4	59,783	0.16%
2023/03/01	11.2	17.03	0	17.06	17.03	11.2	58,102	0.02%
2023/02/24	12.6	17.14	0	0.00	17.10	12.6	56,934	0.02%
2023/02/23	3.1	17.15	21	17.15	17.17	-17.9	56,679	-0.03%
2023/02/22	9.3	16.99	2	16.98	17.06	7.3	56,603	0.01%
2023/02/21	8.6	17.12	7	17.13	17.12	1.6	55,340	0.00%
2023/02/20	9.1	17.09	0	0.00	17.13	9.1	56,100	0.02%
2023/02/17	12.2	17.01	0	0.00	17.04	12.2	56,554	0.02%
2023/02/16	25.4	17.02	2	17.01	17.03	23.4	56,218	0.04%
2023/02/15	19.3	17.19	0	0.00	17.16	19.3	54,812	0.04%
2023/02/14	0.1	17.25	0	0.00	17.24	0.1	52,192	0.00%
2023/02/13	55.2	17.04	0	0.00	17.12	55.2	51,160	0.11%
2023/02/10	26.5	17.09	0	17.10	17.06	26.5	49,913	0.05%
2023/02/09	16.2	17.12	0	17.12	17.11	16.2	48,562	0.03%
2023/02/08	15.6	17.12	1	17.15	17.15	14.6	47,997	0.03%
2023/02/07	11.1	17.06	0	0.00	17.06	11.1	47,844	0.02%
2023/02/06	5.8	17.07	50	17.04	17.05	-44.2	47,623	-0.09%
2023/02/03	29.2	17.09	0	0.00	17.10	29.2	45,948	0.06%
2023/02/02	3.1	17.07	7	17.11	17.12	-3.9	45,064	-0.01%
2023/02/01	8.1	16.94	0	0.00	17.00	8.1	44,010	0.02%
2023/01/31	2.3	16.94	1	17.00	16.88	1.3	43,618	0.00%
2023/01/30	3.2	16.96	2	17.01	17.01	1.2	42,922	0.00%
2023/01/17	21	16.70	0.3	16.73	16.72	20.7	42,236	0.05%
2023/01/16	0.2	16.70	10	16.70	16.70	-9.8	42,318	-0.02%
2023/01/13	0.1	16.67	0	16.65	16.62	0.1	42,107	0.00%
2023/01/12	20.2	16.62	0	0.00	16.59	20.2	42,608	0.05%
2023/01/11	0.3	16.66	3	16.67	16.67	-2.7	42,633	-0.01%
2023/01/10	1.2	16.64	48	16.67	16.68	-46.8	43,010	-0.11%
2023/01/09	0.1	16.53	2	16.61	16.66	-1.9	43,781	0.00%
2023/01/06	17.1	16.41	0	16.38	16.41	17.1	43,357	0.04%
2023/01/05	32.1	16.29	0	0.00	16.32	32.1	44,516	0.07%
2023/01/04	21.1	16.20	0	0.00	16.23	21.1	44,938	0.05%
2023/01/03	7.3	16.13	0	0.00	16.18	7.3	46,894	0.02%
2022/12/30	1.6	16.19	0	0.00	16.17	1.6	46,715	0.00%
2022/12/29	6.4	16.07	0	16.08	16.09	6.4	47,060	0.01%
2022/12/28	18.5	16.15	0	0.00	16.17	18.5	46,847	0.04%
2022/12/27	3.2	16.29	0	16.32	16.27	3.2	46,762	0.01%
2022/12/26	0.4	16.23	0	16.24	16.23	0.4	47,997	0.00%
2022/12/23	23.4	16.12	0	0.00	16.19	23.4	49,007	0.05%
2022/12/22	6.1	16.20	0	16.30	16.27	6	49,761	0.01%
2022/12/21	21.5	16.08	10	16.09	16.07	11.5	51,120	0.02%
2022/12/20	13.8	16.14	0	0.00	16.10	13.8	50,956	0.03%
2022/12/19	6.8	16.26	0	0.00	16.25	6.8	51,408	0.01%
2022/12/16	18.5	16.25	1	16.30	16.31	17.5	51,751	0.03%
2022/12/15	1.1	16.43	0	0.00	16.44	1.1	51,941	0.00%
2022/12/14	5.1	16.43	0	0.00	16.46	5.1	52,811	0.01%
2022/12/13	3.5	16.33	0	0.00	16.29	3.5	52,761	0.01%
2022/12/12	4.3	16.30	0	0.00	16.42	4.3	52,514	0.01%
2022/12/09	0.2	16.41	0	16.42	16.41	0.2	52,923	0.00%
2022/12/08	4.2	16.27	0	16.28	16.32	4.2	52,929	0.01%
2022/12/07	1.7	16.41	5	16.41	16.40	-3.3	52,985	-0.01%
2022/12/06	18.4	16.57	0	0.00	16.45	18.4	52,774	0.03%
2022/12/05	35.2	16.71	8	16.71	16.67	27.2	52,091	0.05%
2022/12/02	3.9	16.63	0	0.00	16.61	3.9	52,000	0.01%
2022/12/01	1.4	16.69	0	0.00	16.68	1.4	52,957	0.00%
2022/11/30	1.1	16.50	0	0.00	16.65	1.1	52,697	0.00%
2022/11/28	4.3	16.27	0	0.00	16.34	4.3	53,545	0.01%
2022/11/25	1.2	16.39	0	0.00	16.40	1.2	55,034	0.00%
2022/11/24	0.1	16.34	0	0.00	16.35	0.1	55,149	0.00%
2022/11/23	4.1	16.26	0	0.00	16.28	4.1	55,432	0.01%
2022/11/22	4.2	16.07	0	16.10	16.10	4.2	57,237	0.01%
2022/11/21	13.4	16.16	0	0.00	16.15	13.4	57,126	0.02%
2022/11/18	8.6	16.30	0	0.00	16.25	8.6	56,848	0.02%
2022/11/17	3.2	16.32	2	16.28	16.37	1.2	56,802	0.00%
2022/11/16	2.2	16.47	5	16.48	16.42	-2.8	57,527	0.00%
2022/11/15	0.3	16.73	20	16.76	16.77	-19.7	56,857	-0.03%
2022/11/14	25	16.69	0	0.00	16.74	25	56,116	0.04%
2022/11/11	2.1	16.44	2	16.48	16.48	0.1	55,526	0.00%
2022/11/10	10.4	16.18	0	0.00	16.17	10.4	55,302	0.02%
2022/11/09	0.2	16.23	0	16.28	16.26	0.1	56,147	0.00%
2022/11/08	34.6	16.14	0	16.16	16.15	34.6	57,229	0.06%
2022/11/07	3.1	15.94	4	15.99	16.05	-0.9	57,268	0.00%
2022/11/04	3.3	15.76	1	15.77	15.84	2.3	57,305	0.00%
2022/11/03	10.4	15.74	1	15.70	15.78	9.4	57,512	0.02%
2022/11/02	5.7	15.80	1	15.82	15.82	4.7	57,381	0.01%
2022/11/01	1.3	15.79	0	0.00	15.79	1.3	57,126	0.00%
2022/10/31	1.1	15.65	0	0.00	15.70	1.1	57,255	0.00%
2022/10/28	2	15.61	0	0.00	15.60	2	57,678	0.00%
2022/10/27	4.2	15.67	10	15.68	15.64	-5.8	58,048	-0.01%
2022/10/26	1	15.57	2	15.50	15.58	-1	58,896	0.00%
2022/10/25	18.8	15.43	0	15.40	15.44	18.8	58,979	0.03%
2022/10/24	3	15.59	0	0.00	15.49	3	58,772	0.01%
2022/10/21	4.2	15.51	0	15.52	15.50	4.2	58,770	0.01%
2022/10/20	14.3	15.40	0	0.00	15.51	14.3	58,559	0.02%
2022/10/19	2.5	15.65	0	0.00	15.60	2.5	58,023	0.00%
2022/10/18	9.1	15.67	0	0.00	15.61	9.1	57,838	0.02%
2022/10/17	7.6	15.57	0	0.00	15.58	7.6	57,536	0.01%
2022/10/14	17.4	15.75	0	15.81	15.70	17.4	56,498	0.03%
2022/10/13	27.4	15.67	1	15.67	15.63	26.4	56,457	0.05%
2022/10/12	6.3	15.79	0	0.00	15.86	6.3	55,164	0.01%
2022/10/11	21.1	15.82	0	0.00	15.78	21.1	54,860	0.04%
2022/10/07	2.2	16.10	0	0.00	16.07	2.2	53,367	0.00%
2022/10/06	3.2	16.19	1	16.25	16.18	2.2	53,618	0.00%
2022/10/05	9.2	16.22	0	0.00	16.21	9.2	53,525	0.02%
2022/10/04	2.1	16.06	1	16.09	16.08	1.1	54,004	0.00%
2022/10/03	31.3	15.89	0	0.00	15.87	31.3	53,709	0.06%
2022/09/30	45.8	16.01	0	0.00	16.04	45.8	52,838	0.09%
2022/09/29	5.1	16.10	0	0.00	16.11	5.1	52,192	0.01%
2022/09/28	10.8	16.06	0	0.00	16.05	10.8	52,025	0.02%
2022/09/27	5.2	16.26	0	0.00	16.27	5.2	50,964	0.01%
2022/09/26	44.9	16.33	12	16.29	16.29	32.9	50,843	0.06%
2022/09/23	1.2	16.58	0	0.00	16.56	1.2	49,887	0.00%
2022/09/22	32.2	16.56	0	0.00	16.62	32.2	50,456	0.06%
2022/09/21	6.8	16.82	0	0.00	16.80	6.8	49,184	0.01%
2022/09/20	4.1	16.91	0	0.00	16.92	4.1	48,356	0.01%
2022/09/19	2.4	16.91	0	0.00	16.88	2.4	48,513	0.00%
2022/09/16	13.6	16.91	0	0.00	16.90	13.6	48,259	0.03%
2022/09/15	1.1	16.96	0	0.00	17.06	1.1	47,772	0.00%
2022/09/14	22.2	16.98	0	0.00	16.96	22.2	48,085	0.05%
2022/09/13	0.1	17.19	1	17.19	17.18	-1	47,657	0.00%
2022/09/12	1.1	17.06	0	0.00	17.10	1.1	48,612	0.00%
2022/09/08	3.1	16.88	0	0.00	16.94	3.1	49,556	0.01%
2022/09/07	18	16.72	0	0.00	16.69	18	49,606	0.04%
2022/09/06	5.7	16.87	1	16.87	16.84	4.7	48,436	0.01%
2022/09/05	1.1	16.82	0.2	16.87	16.84	0.9	48,561	0.00%
2022/09/02	20.2	16.81	0	0.00	16.80	20.2	49,377	0.04%
2022/09/01	34.2	16.86	0	0.00	16.85	34.2	48,641	0.07%
2022/08/31	5.2	16.99	0	0.00	17.03	5.2	46,823	0.01%
2022/08/30	4.2	16.98	0	0.00	16.98	4.2	46,372	0.01%
2022/08/29	22.6	16.92	0	0.00	16.91	22.6	45,994	0.05%
2022/08/26	0.1	17.20	0	0.00	17.15	0.1	44,277	0.00%
2022/08/25	1.4	17.10	0	0.00	17.07	1.4	44,155	0.00%
2022/08/24	13.4	17.02	1	17.00	17.00	12.4	44,302	0.03%
2022/08/23	4.4	17.08	50	17.08	17.03	-45.6	43,977	-0.10%
2022/08/22	3.1	17.15	2	17.17	17.17	1.1	42,985	0.00%
2022/08/19	21.2	17.19	0	0.00	17.17	21.2	42,589	0.05%
2022/08/18	3.5	17.11	0	0.00	17.15	3.5	42,500	0.01%
2022/08/17	3	17.13	1	17.13	17.11	2	42,243	0.00%
2022/08/16	9.7	17.09	0	0.00	17.12	9.7	42,310	0.02%
2022/08/15	15.5	17.38	0	0.00	17.33	15.5	41,455	0.04%
2022/08/12	2.1	17.29	0	0.00	17.32	2.1	40,079	0.01%
2022/08/11	12	17.28	0	0.00	17.29	12	40,206	0.03%
2022/08/10	2.5	17.12	0	0.00	17.10	2.5	40,635	0.01%
2022/08/09	0.1	17.08	0	0.00	17.15	0.1	41,131	0.00%
2022/08/08	0.1	16.97	0	0.00	17.05	0.1	41,899	0.00%
2022/08/05	0.2	16.97	0	0.00	16.97	0.2	41,922	0.00%
2022/08/04	2.1	16.77	0	0.00	16.77	2.1	43,228	0.00%
2022/08/03	2.2	16.76	0	0.00	16.75	2.2	43,236	0.01%
2022/08/02	4.1	16.79	0	0.00	16.79	4.1	43,362	0.01%
2022/08/01	16	16.95	0	0.00	16.94	16	44,159	0.04%
2022/07/29	1	16.88	10	16.88	16.90	-9	45,143	-0.02%
2022/07/28	1	16.80	3.3	16.83	16.81	-2.3	45,198	-0.01%
2022/07/26	1.4	16.66	0	0.00	16.64	1.4	45,422	0.00%
2022/07/25	1	16.73	10	16.64	16.70	-9	45,437	-0.02%
2022/07/22	0.1	16.54	10	16.56	16.58	-9.9	45,506	-0.02%
2022/07/21	1.1	16.46	0	0.00	16.56	1.1	46,150	0.00%
2022/07/20	0.3	16.49	4	16.50	16.42	-3.8	46,168	-0.01%
2022/07/19	1.5	16.34	0	0.00	16.31	1.5	46,769	0.00%
2022/07/18	0.1	16.28	0	0.00	16.31	0.1	46,997	0.00%
2022/07/15	3.5	16.21	1	16.18	16.18	2.5	46,819	0.01%
2022/07/14	1.3	16.28	0	0.00	16.34	1.3	46,458	0.00%
2022/07/13	5.1	16.28	0	0.00	16.31	5.1	45,986	0.01%
2022/07/12	16.1	15.95	0	0.00	15.97	16.1	46,478	0.03%
2022/07/11	10.2	16.21	0	0.00	16.20	10.2	45,909	0.02%
2022/07/08	3.4	16.33	3	16.34	16.26	0.4	45,973	0.00%
2022/07/07	13.1	16.04	0	0.00	16.21	13.1	45,573	0.03%
2022/07/06	3.2	16.11	0	0.00	16.06	3.2	45,489	0.01%
2022/07/05	19.5	16.38	0	0.00	16.40	19.5	45,034	0.04%
2022/07/04	1.3	16.33	1	16.45	16.35	0.3	44,589	0.00%
2022/07/01	3.7	16.43	0	0.00	16.39	3.7	44,375	0.01%
2022/06/30	14.6	16.74	2	16.73	16.66	12.6	43,361	0.03%
2022/06/29	23.3	17.03	0	0.00	17.02	23.3	41,993	0.06%
2022/06/28	1.9	17.15	2	17.16	17.11	-0.1	41,812	0.00%
2022/06/27	6.2	17.24	0	0.00	17.21	6.2	41,684	0.01%
2022/06/24	0	0.00	1	17.12	17.06	-1	41,470	0.00%
2022/06/23	3.3	16.93	1	17.00	16.96	2.3	41,592	0.01%
2022/06/22	8.5	17.02	0	0.00	16.95	8.5	41,236	0.02%
2022/06/21	3	16.94	0.8	17.15	17.18	2.2	40,750	0.01%
2022/06/20	72.2	16.96	0	0.00	16.82	72.2	40,604	0.18%
2022/06/17	59.3	17.04	0	0.00	17.08	59.3	39,495	0.15%
2022/06/16	5.6	17.33	1	17.39	17.25	4.6	38,300	0.01%
2022/06/15	1	17.33	0	0.00	17.32	1	38,017	0.00%
2022/06/14	6.2	17.28	2	17.24	17.35	4.2	38,172	0.01%
2022/06/13	12.9	17.32	0	0.00	17.34	12.9	37,806	0.03%
2022/06/10	7.1	17.57	0	0.00	17.61	7.1	36,944	0.02%
2022/06/09	2.2	17.70	0	0.00	17.70	2.2	36,726	0.01%
2022/06/08	1.2	17.81	1	17.85	17.80	0.2	36,658	0.00%
2022/06/07	3.1	17.71	0	0.00	17.71	3.1	36,895	0.01%
2022/06/06	7.1	17.73	1	17.83	17.80	6.1	37,022	0.02%
2022/06/02	2.4	17.79	0	0.00	17.82	2.4	38,274	0.01%
2022/06/01	31	17.96	2	17.95	17.90	29	39,879	0.07%
2022/05/31	1	17.70	1	17.84	17.87	0	39,933	0.00%
2022/05/30	1	17.85	2	17.81	17.86	-1	39,659	0.00%
2022/05/27	0	17.62	1	17.61	17.60	-1	39,552	0.00%
2022/05/26	3.1	17.53	0	0.00	17.42	3.1	39,689	0.01%
2022/05/25	10.3	17.45	0	0.00	17.48	10.3	40,510	0.03%
2022/05/24	8.5	17.43	31	17.40	17.38	-22.6	42,168	-0.05%
2022/05/23	4.4	17.50	0	0.00	17.50	4.4	42,350	0.01%
2022/05/20	22.1	17.60	0	0.00	17.59	22.1	43,713	0.05%
2022/05/19	3.2	17.51	0	0.00	17.53	3.2	45,101	0.01%
2022/05/18	8.2	17.65	2	17.65	17.74	6.2	45,355	0.01%
2022/05/17	48.6	17.93	0	0.00	17.89	48.6	44,828	0.11%
2022/05/16	7.1	17.89	0	0.00	17.90	7.1	44,078	0.02%
2022/05/13	5.1	17.93	1	17.96	17.90	4.1	43,652	0.01%
2022/05/12	16.5	17.96	2	17.92	17.83	14.5	44,040	0.03%
2022/05/11	14.2	18.21	0	0.00	18.18	14.2	42,662	0.03%
2022/05/10	3.8	18.23	0	0.00	18.34	3.8	42,252	0.01%
2022/05/09	21.1	18.40	1	18.38	18.34	20.1	41,772	0.05%
2022/05/05	4.1	18.91	0	0.00	18.87	4.1	39,071	0.01%
2022/05/04	9.4	18.80	0	0.00	18.83	9.4	38,686	0.02%
2022/05/03	1	18.74	0	0.00	18.75	1	38,567	0.00%
2022/04/29	1	18.77	1	18.83	18.82	0	38,500	0.00%
2022/04/28	0	18.58	0	0.00	18.67	0	38,571	0.00%
2022/04/27	27.3	18.62	0	0.00	18.60	27.3	38,232	0.07%
2022/04/26	10	18.80	0	0.00	18.80	10	37,397	0.03%
2022/04/25	6.3	18.71	0	0.00	18.75	6.3	37,188	0.02%
2022/04/22	2	18.81	0	0.00	19.00	2	36,155	0.01%
2022/04/21	3	18.98	2	19.02	18.97	1	35,905	0.00%
2022/04/20	7	18.95	0	0.00	18.97	7	35,793	0.02%
2022/04/19	3.1	18.99	0	0.00	18.95	3.1	35,545	0.01%
2022/04/18	25.1	18.93	0	0.00	18.92	25.1	35,384	0.07%
2022/04/15	5	19.03	1	19.07	19.03	4	34,493	0.01%
2022/04/14	1	19.15	0	0.00	19.12	1	34,117	0.00%
2022/04/13	21	19.25	1	19.23	19.27	20	33,898	0.06%
2022/04/12	9	19.15	4	19.13	19.11	5	33,809	0.01%
2022/04/11	12.1	19.19	5.8	19.24	19.20	6.3	33,427	0.02%
2022/04/08	6	19.27	1.5	19.23	19.32	4.5	33,094	0.01%
2022/04/07	0.3	19.33	0	0.00	19.23	0.3	32,984	0.00%
2022/04/06	2	19.30	9	19.36	19.40	-7	32,539	-0.02%
2022/04/01	1	19.29	0	0.00	19.34	1	32,283	0.00%
2022/03/31	0	0.00	1	19.41	19.35	-1	32,128	0.00%
2022/03/30	1	19.36	0	0.00	19.37	1	31,949	0.00%
2022/03/29	1	19.30	0	0.00	19.26	1	31,847	0.00%
2022/03/28	5.3	19.14	1	19.15	19.31	4.3	31,711	0.01%
2022/03/25	1	19.30	2	19.31	19.32	-1	31,312	0.00%
2022/03/23	0	0.00	1	19.38	19.39	-1	31,195	0.00%
2022/03/21	31	19.30	7	19.26	19.26	24	30,894	0.08%
2022/03/18	3	19.19	3	19.22	19.23	0	30,851	0.00%
2022/03/17	102	19.18	15	19.22	19.23	87	30,761	0.28%	大買/
2022/03/16	0	0.00	1	18.93	18.99	-1	30,480	0.00%
2022/03/15	9.2	18.86	2	18.92	18.85	7.2	30,329	0.02%
2022/03/14	1	18.90	1	18.99	19.00	0	30,019	0.00%
2022/03/11	7	18.88	2	18.91	18.88	5	29,881	0.02%
2022/03/10	20	18.94	1	18.96	18.96	19	29,674	0.06%
2022/03/09	8	18.66	0	0.00	18.63	8	29,333	0.03%
2022/03/08	19.3	18.57	1	18.50	18.49	18.3	28,882	0.06%
2022/03/07	22.7	18.83	3	18.85	18.80	19.7	27,233	0.07%
2022/03/04	7.3	19.19	1	19.23	19.19	6.3	25,393	0.02%
2022/03/03	1	19.35	3	19.35	19.34	-2	25,152	-0.01%
2022/03/02	2	19.23	0	0.00	19.29	2	25,437	0.01%
2022/03/01	8	19.22	2	19.22	19.29	6	25,181	0.02%
2022/02/25	54.2	19.02	13	19.03	19.02	41.2	24,833	0.17%
2022/02/24	38.2	19.12	0	0.00	19.01	38.2	23,723	0.16%
2022/02/23	12	19.32	1	19.37	19.34	11	21,859	0.05%
2022/02/22	42.3	19.39	0	0.00	19.36	42.3	21,094	0.20%
2022/02/21	27	19.72	3	19.72	19.75	24	19,327	0.12%
2022/02/18	8	19.69	3	19.68	19.70	5	17,936	0.03%
2022/02/17	4	19.58	12	19.62	19.62	-8	17,661	-0.05%
2022/02/16	36	19.55	8	19.57	19.52	28	17,699	0.16%
2022/02/15	51	19.49	0	0.00	19.44	51	17,387	0.29%
2022/02/14	12	19.45	0	0.00	19.48	12	16,644	0.07%
2022/02/11	4	19.59	0	0.00	19.62	4	15,759	0.03%
2022/02/10	2	19.59	0	0.00	19.65	2	15,558	0.01%
2022/02/09	8	19.53	2	19.51	19.60	6	15,369	0.04%
2022/02/08	0.6	19.46	4	19.37	19.48	-3.4	15,125	-0.02%
2022/02/07	2	19.16	2	19.20	19.29	0	14,892	0.00%
2022/01/26	1.5	18.99	0	0.00	19.01	1.5	14,718	0.01%
2022/01/25	4.2	18.95	60	18.97	18.96	-55.8	14,801	-0.38%
2022/01/24	10.2	19.05	0	0.00	19.16	10.2	14,333	0.07%
2022/01/21	11.1	19.21	2	19.17	19.17	9.1	14,159	0.06%
2022/01/20	7	19.38	1	19.41	19.41	6	13,664	0.04%
2022/01/19	6	19.42	0	0.00	19.41	6	13,640	0.04%
2022/01/14	8	19.34	2	19.40	19.40	6	13,373	0.05%
2022/01/13	0	0.00	1	19.42	19.48	-1	13,198	-0.01%
2022/01/12	0	0.00	1	19.32	19.35	-1	13,095	-0.01%
2022/01/11	0	0.00	15	19.17	19.25	-15	12,978	-0.12%
2022/01/07	0.2	19.14	0	0.00	19.11	0.2	12,816	0.00%
2022/01/05	0.1	19.20	0	0.00	19.17	0.1	12,573	0.00%
2022/01/04	5.1	19.14	9	19.16	19.18	-3.9	12,618	-0.03%
2022/01/03	0.1	19.12	0	0.00	19.10	0.1	12,556	0.00%
2021/12/30	0.1	19.18	0	0.00	19.17	0.1	12,384	0.00%
2021/12/27	2	19.03	0	0.00	19.02	2	12,843	0.02%
2021/12/24	0.1	18.97	0	0.00	18.94	0.1	13,174	0.00%
2021/12/20	3	18.78	0	0.00	18.75	3	13,378	0.02%
2021/12/17	0.2	18.88	11	18.84	18.86	-10.9	13,258	-0.08%
2021/12/14	2	18.69	0	0.00	18.70	2	13,397	0.01%
2021/12/13	0	0.00	10	18.86	18.82	-10	13,276	-0.08%
2021/12/08	1	18.80	0	0.00	18.80	1	12,998	0.01%
2021/12/07	1.2	18.63	0	0.00	18.76	1.2	12,863	0.01%
2021/12/06	0	0.00	2	18.66	18.70	-2	12,811	-0.02%
2021/12/03	0	0.00	1	18.59	18.66	-1	12,951	-0.01%
2021/12/01	1	18.49	0	0.00	18.55	1	12,987	0.01%
2021/11/29	3	18.37	0	0.00	18.40	3	13,004	0.02%
2021/11/26	0.1	18.55	0	0.00	18.49	0.1	12,733	0.00%
2021/11/25	1.1	18.70	0	0.00	18.72	1.1	12,324	0.01%
2021/11/23	1.2	18.58	0	0.00	18.62	1.2	12,342	0.01%
2021/11/19	3	18.76	0	0.00	18.71	3	12,318	0.02%
2021/11/17	0	0.00	1	18.62	18.65	-1	12,133	-0.01%
2021/11/16	17	18.61	0	0.00	18.58	17	12,112	0.14%
2021/11/15	7	18.85	1	18.84	18.85	6	11,681	0.05%
2021/11/12	1	18.71	0	0.00	18.73	1	11,366	0.01%
2021/11/11	5	18.67	0	0.00	18.67	5	11,737	0.04%
2021/11/10	5	18.68	0	0.00	18.69	5	12,065	0.04%
2021/11/09	5	18.62	0	0.00	18.65	5	12,249	0.04%
2021/11/08	2	18.51	0	0.00	18.55	2	12,252	0.02%
2021/11/05	0.2	18.45	0	0.00	18.44	0.2	12,248	0.00%
2021/11/02	9	18.42	0	0.00	18.34	9	12,231	0.07%
2021/11/01	0.4	18.36	0	0.00	18.32	0.4	12,012	0.00%
2021/10/29	12	18.31	0	0.00	18.32	12	12,008	0.10%
2021/10/27	1	18.34	0	0.00	18.36	1	11,937	0.01%
2021/10/21	1	18.18	0	0.00	18.18	1	11,908	0.01%
2021/10/15	1	18.16	0	0.00	18.16	1	11,757	0.01%
2021/10/07	1	18.17	0	0.00	18.20	1	11,431	0.01%
2021/10/06	0.3	17.98	0	0.00	17.99	0.3	11,362	0.00%
2021/10/05	3.2	17.87	0	0.00	17.96	3.2	11,193	0.03%
2021/10/04	3.2	17.96	0	0.00	17.95	3.2	10,932	0.03%
2021/10/01	2.1	18.02	0	0.00	18.03	2.1	10,670	0.02%
2021/09/29	8	18.15	0	0.00	18.16	8	10,270	0.08%
2021/09/27	1	18.43	0	0.00	18.42	1	9,971	0.01%
2021/09/24	1	18.43	0	0.00	18.35	1	9,964	0.01%
2021/09/23	2	18.20	0	0.00	18.30	2	9,901	0.02%
2021/09/22	5	18.05	5	18.08	18.12	0	9,907	0.00%
2021/09/17	0	0.00	23	18.32	18.30	-23	9,648	-0.24%
2021/09/16	1	18.20	0	0.00	18.25	1	9,612	0.01%
2021/09/13	1	18.18	0	0.00	18.20	1	9,530	0.01%
2021/09/09	0.1	17.98	0	0.00	18.01	0.1	9,575	0.00%
2021/09/07	2.1	18.15	0	0.00	18.15	2.1	9,308	0.02%
2021/09/02	0.3	18.13	1	18.03	18.05	-0.7	9,119	-0.01%
2021/09/01	1.1	18.16	0	0.00	18.19	1.1	9,056	0.01%
2021/08/31	0.1	18.11	0	0.00	18.18	0.1	9,003	0.00%
2021/08/27	0.1	17.96	0	0.00	17.98	0.1	8,998	0.00%
2021/08/26	2.2	17.78	0	0.00	17.80	2.2	8,946	0.02%
2021/08/25	0.1	17.85	0	0.00	17.86	0.1	8,876	0.00%
2021/08/23	8.1	17.66	0	0.00	17.66	8.1	8,939	0.09%
2021/08/20	0.1	17.42	0	0.00	17.46	0.1	8,872	0.00%
2021/08/19	16	17.58	0	0.00	17.56	16	8,680	0.18%
2021/08/18	10.1	17.72	0	0.00	17.86	10.1	8,335	0.12%
2021/08/17	15	17.75	0	0.00	17.73	15	8,122	0.18%
2021/08/16	4	18.14	0	0.00	18.20	4	7,556	0.05%
2021/08/13	3	18.24	0	0.00	18.24	3	7,104	0.04%
2021/08/12	1	18.37	0	0.00	18.35	1	6,823	0.01%
2021/08/11	1	18.38	0	0.00	18.42	1	6,680	0.01%
2021/08/09	1	18.52	0	0.00	18.51	1	7,121	0.01%
2021/08/06	4	18.59	0	0.00	18.63	4	7,393	0.05%
2021/08/02	3	18.39	1	18.42	18.44	2	9,137	0.02%
2021/07/29	1	18.20	0	0.00	18.29	1	9,323	0.01%
2021/07/28	0.1	18.20	0	0.00	18.17	0.1	9,480	0.00%
2021/07/26	1	18.43	0	0.00	18.39	1	9,673	0.01%
2021/07/19	1	18.51	0	0.00	18.51	1	9,676	0.01%
2021/07/15	0	0.00	2	18.48	18.49	-2	9,870	-0.02%
2021/07/13	1	18.46	0	0.00	18.47	1	10,006	0.01%
2021/07/12	2	18.44	4	18.45	18.45	-2	10,051	-0.02%
2021/07/08	2	18.49	4	18.46	18.45	-2	10,183	-0.02%
2021/07/07	0	0.00	1	18.43	18.39	-1	10,200	-0.01%
2021/07/06	6	18.42	10	18.40	18.40	-4	10,195	-0.04%
2021/07/01	4.1	18.20	0	0.00	18.21	4.1	10,164	0.04%
2021/06/30	1	18.23	0	0.00	18.23	1	10,162	0.01%
2021/06/28	10	18.30	0	0.00	18.27	10	10,237	0.10%
2021/06/23	5	18.08	0	0.00	18.20	5	10,349	0.05%
2021/06/22	0	18.12	0	0.00	18.09	0	10,349	0.00%
2021/06/21	1	18.11	1	18.10	18.14	0	10,278	0.00%
2021/06/18	0	18.36	0	0.00	18.30	0	10,143	0.00%
2021/06/16	1	18.25	0	0.00	18.28	1	10,133	0.01%
2021/06/15	1	18.27	0	0.00	18.26	1	10,180	0.01%
2021/06/10	0	18.20	0	0.00	18.24	0	10,203	0.00%
2021/06/09	0.1	18.24	0	0.00	18.16	0.1	10,201	0.00%
2021/06/08	1.1	18.26	0	0.00	18.27	1.1	10,205	0.01%
2021/06/07	0.2	18.31	0	0.00	18.25	0.2	10,245	0.00%
2021/06/04	0	0.00	10	18.30	18.32	-10	10,143	-0.10%
2021/06/03	5	18.42	0	0.00	18.42	5	10,106	0.05%
2021/06/01	10	18.40	1	18.46	18.47	9	10,105	0.09%
2021/05/31	1	18.27	1	18.34	18.33	0	10,153	0.00%
2021/05/28	0	0.00	40	18.11	18.19	-40	10,033	-0.40%
2021/05/27	41	17.92	0	0.00	18.01	41	10,014	0.41%
2021/05/26	1	18.05	0	0.00	18.10	1	10,161	0.01%
2021/05/21	0.1	17.99	0.5	17.97	17.96	-0.5	10,411	0.00%
2021/05/20	0	0.00	0	17.90	17.78	0	10,407	0.00%
2021/05/19	2	17.87	3	17.90	17.88	-1	10,426	-0.01%
2021/05/18	10	17.84	0	0.00	17.90	10	10,392	0.10%
2021/05/17	6.5	17.51	0	0.00	17.48	6.5	10,289	0.06%
2021/05/14	38	18.08	1	18.00	18.05	37	9,668	0.38%
2021/05/13	6.2	17.69	2.6	17.79	17.83	3.6	9,248	0.04%
2021/05/12	3.1	18.19	8	18.36	17.92	-5	8,896	-0.06%
2021/05/11	8	19.03	8	19.00	19.00	0	7,860	0.00%
2021/05/10	3	19.25	1	19.25	19.26	2	7,440	0.03%
2021/05/07	0	0.00	6.1	19.05	19.15	-6.1	7,402	-0.08%
2021/05/05	0	0.00	0.1	18.99	18.82	-0.1	7,418	0.00%
2021/05/04	6	18.92	0.1	18.64	18.76	5.9	7,313	0.08%
2021/05/03	1.2	19.08	0	0.00	19.02	1.2	7,082	0.02%
2021/04/29	2	19.13	0	0.00	19.15	2	7,057	0.03%
2021/04/23	0	0.00	3	18.90	18.94	-3	7,353	-0.04%
2021/04/22	1	18.95	0	0.00	18.90	1	7,409	0.01%
2021/04/21	1	18.98	0	0.00	19.02	1	7,335	0.01%
2021/04/20	1	19.04	11	19.00	19.01	-10	7,385	-0.14%
2021/04/14	1	18.49	0	0.00	18.43	1	7,621	0.01%
2021/04/12	1	18.56	0	0.00	18.56	1	7,777	0.01%
2021/04/08	2	18.57	0	0.00	18.58	2	7,873	0.03%
2021/04/07	1	18.48	3	18.55	18.53	-2	8,012	-0.02%
2021/03/31	10	18.51	0	0.00	18.39	10	8,240	0.12%
2021/03/29	0	0.00	1	18.15	18.21	-1	8,152	-0.01%
2021/03/26	2	17.92	1	17.95	17.99	1	8,165	0.01%
2021/03/23	1	17.81	0	0.00	17.80	1	8,254	0.01%
2021/03/19	0	0.00	4	17.63	17.67	-4	8,477	-0.05%
2021/03/18	1	17.81	0	0.00	17.72	1	8,554	0.01%
2021/03/16	1	17.68	5	17.68	17.65	-4	8,816	-0.05%
2021/03/12	0	0.00	5	17.45	17.50	-5	9,164	-0.05%
2021/03/09	0	0.00	1	17.11	17.14	-1	9,669	-0.01%
2021/03/08	1	17.02	0	0.00	17.02	1	9,874	0.01%
2021/03/05	0.1	17.00	0	0.00	17.00	0.1	9,988	0.00%
2021/03/04	9	17.07	0	0.00	17.10	9	10,116	0.09%
2021/02/26	15	17.20	3.2	17.16	17.14	11.8	10,425	0.11%
2021/02/23	0	0.00	23	17.39	17.43	-23	10,810	-0.21%
2021/02/22	2	17.25	0	0.00	17.25	2	10,952	0.02%
2021/02/18	0	0.00	2	16.96	16.99	-2	11,745	-0.02%
2021/02/17	2	16.92	3	16.96	16.93	-1	12,570	-0.01%
2021/02/05	2	16.69	0	0.00	16.74	2	12,619	0.02%
2021/01/29	0	0.00	1	16.55	16.36	-1	13,560	-0.01%
2021/01/25	0	0.00	1	16.66	16.84	-1	13,354	-0.01%
2021/01/22	0	0.00	1	16.55	16.65	-1	13,356	-0.01%
2021/01/21	0.1	16.55	0	0.00	16.50	0.1	13,397	0.00%
2021/01/20	6	16.76	0	0.00	16.40	6	13,324	0.05%
2021/01/19	0.5	16.79	0	0.00	16.76	0.5	13,154	0.00%
2021/01/18	3	16.86	0	0.00	16.70	3	13,118	0.02%
2021/01/15	1	16.95	11	16.88	16.87	-10	12,992	-0.08%
2021/01/12	0	0.00	5	16.60	16.56	-5	12,724	-0.04%
2021/01/06	1	16.20	1	16.14	16.10	0	12,292	0.00%
2021/01/05	0	0.00	3	16.15	16.21	-3	12,113	-0.02%
2021/01/04	2	16.14	0	0.00	16.20	2	11,972	0.02%
2020/12/31	0	0.00	1	16.13	16.14	-1	11,888	-0.01%
2020/12/28	3	15.96	1	16.03	16.03	2	11,709	0.02%
2020/12/18	2	15.91	1	15.91	15.86	1	12,696	0.01%
2020/12/14	0	0.00	15	15.96	15.95	-15	13,195	-0.11%
2020/12/11	1	16.00	0	0.00	15.98	1	13,198	0.01%
2020/12/09	0	0.00	1	16.02	16.14	-1	12,978	-0.01%
2020/12/04	0	0.00	2	15.72	15.76	-2	13,088	-0.02%
2020/12/03	0	0.00	3	15.63	15.60	-3	12,956	-0.02%
2020/12/02	2	15.49	5	15.54	15.54	-3	13,005	-0.02%
2020/12/01	0	0.00	7	15.39	15.47	-7	13,415	-0.05%
2020/11/25	0	0.00	7	15.40	15.34	-7	14,107	-0.05%
2020/11/24	0	0.00	14	15.40	15.36	-14	14,106	-0.10%
2020/11/23	1	15.40	2	15.42	15.40	-1	14,059	-0.01%
2020/11/20	0	0.00	22	15.21	15.23	-22	13,686	-0.16%
2020/11/19	0	0.00	1	15.19	15.21	-1	13,586	-0.01%
2020/11/18	0	0.00	20	15.16	15.22	-20	13,496	-0.15%
2020/11/17	0	0.00	1	15.11	15.13	-1	13,720	-0.01%
2020/11/16	0	0.00	15	15.09	15.10	-15	15,263	-0.10%
2020/11/12	0	0.00	2	14.93	14.94	-2	14,707	-0.01%
2020/11/09	2	14.76	0	0.00	14.76	2	14,330	0.01%
2020/11/04	0	0.00	1	14.57	14.58	-1	14,512	-0.01%
2020/11/02	1	14.41	0	0.00	14.42	1	14,913	0.01%
2020/10/30	1	14.40	0	0.00	14.42	1	15,703	0.01%
2020/10/29	1	14.45	0	0.00	14.49	1	16,049	0.01%
2020/10/26	0	0.00	12	14.60	14.60	-12	16,838	-0.07%
2020/10/21	0	0.00	10	14.48	14.50	-10	19,120	-0.05%
2020/10/20	7	14.51	0	0.00	14.51	7	20,358	0.03%
2020/10/19	0	0.00	10	14.55	14.55	-10	21,813	-0.05%
2020/10/16	1	14.55	1	14.51	14.50	0	23,331	0.00%
2020/10/15	2	14.54	0	0.00	14.57	2	24,937	0.01%
2020/10/13	0	0.00	10	14.57	14.62	-10	26,642	-0.04%
2020/10/06	0	0.00	1	14.61	14.60	-1	28,223	0.00%
2020/09/30	30	14.60	0	0.00	14.58	30	29,093	0.10%
2020/09/25	3	14.29	0	0.00	14.24	3	30,450	0.01%
2020/09/24	5	14.39	0	0.00	14.33	5	30,593	0.02%
2020/09/23	2	14.63	0	0.00	14.60	2	30,294	0.01%
2020/09/22	4	14.66	0	0.00	14.65	4	30,496	0.01%
2020/09/18	0	0.00	3	14.83	14.83	-3	30,915	-0.01%
2020/09/17	8	14.83	0	0.00	14.79	8	31,532	0.03%
2020/09/16	2	14.91	0	0.00	14.89	2	31,860	0.01%
2020/09/11	1	14.77	0	0.00	14.76	1	33,616	0.00%
2020/09/09	8	14.66	0	0.00	14.75	8	34,857	0.02%
2020/09/07	7	14.78	0	0.00	14.79	7	35,624	0.02%
2020/09/04	5	14.76	0	0.00	14.77	5	36,158	0.01%
2020/09/03	1	14.94	0	0.00	14.88	1	35,988	0.00%
2020/09/02	3	14.80	0	0.00	14.83	3	36,739	0.01%
2020/09/01	3	14.83	0	0.00	14.85	3	37,090	0.01%
2020/08/31	8	14.89	0	0.00	14.87	8	37,432	0.02%
2020/08/28	1	14.94	0	0.00	14.97	1	37,670	0.00%
2020/08/27	3	15.00	30	15.03	14.99	-27	38,533	-0.07%
2020/08/26	0	0.00	50	15.00	15.02	-50	39,447	-0.13%
2020/08/25	1	15.01	0	0.00	15.00	1	40,683	0.00%
2020/08/24	1	14.90	0	0.00	14.94	1	41,816	0.00%
2020/08/21	55	14.91	0	0.00	14.90	55	42,965	0.13%
2020/08/20	34	14.92	0	0.00	14.87	34	42,916	0.08%
2020/08/19	30	15.33	0	0.00	15.19	30	39,204	0.08%
2020/08/18	1	15.27	0	0.00	15.27	1	40,082	0.00%
2020/08/17	0	0.00	1	15.27	15.27	-1	41,247	0.00%
2020/08/12	2	14.99	0	0.00	15.01	2	46,175	0.00%
2020/08/11	3	15.13	0	0.00	15.08	3	47,650	0.01%
2020/08/07	4	15.11	0	0.00	15.10	4	52,290	0.01%
2020/08/06	2	15.15	0	0.00	15.15	2	54,963	0.00%
2020/08/05	2	15.10	0	0.00	15.16	2	57,503	0.00%
2020/08/04	6	14.97	5	15.02	15.02	1	58,077	0.00%
2020/08/03	2	15.03	0	0.00	14.98	2	60,532	0.00%
2020/07/31	2	15.04	5	15.06	15.05	-3	63,925	0.00%
2020/07/30	2	14.90	0	0.00	15.00	2	69,016	0.00%
2020/07/29	7	14.92	0	0.00	14.88	7	75,127	0.01%
2020/07/28	8	14.95	2	15.03	14.85	6	82,236	0.01%
2020/07/27	11	15.01	60	15.12	14.98	-49	86,280	-0.06%
2020/07/24	29	15.12	30	15.04	15.05	-1	90,783	0.00%
2020/07/23	30	15.12	505	15.12	15.14	-475	93,211	-0.51%	大賣/鉅額交易
2020/07/22	39	15.37	0	0.00	15.31	39	94,038	0.04%
2020/07/21	31	15.39	10	15.73	15.74	21	93,796	0.02%
2020/07/20	28	15.28	39	15.37	15.32	-11	85,250	-0.01%