國泰台灣5G+ (00881)-群益金鼎-東門券商分點個股進出

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
21.70
漲跌
▲0.05
漲幅
+0.23%
成交量
13,218張
產業
上市
951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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/05/09	5	21.63	53.1	21.72	21.70	-48.1	15,517	-0.31%
2024/05/08	0	0.00	1	21.54	21.65	-1	15,381	-0.01%
2024/05/07	0	0.00	1	21.46	21.47	-1	15,441	-0.01%
2024/05/06	1	21.40	2	21.31	21.36	-1	15,568	-0.01%
2024/05/03	5	21.13	2	21.17	20.94	3	15,471	0.02%
2024/05/02	1	20.84	0	0.00	20.82	1	15,747	0.01%
2024/04/30	5	21.10	1	21.16	21.01	4	15,729	0.03%
2024/04/29	0	0.00	6	21.09	21.04	-6	15,798	-0.04%
2024/04/26	10	20.80	1	20.76	20.72	9	15,804	0.06%
2024/04/25	1.1	20.37	0	0.00	20.37	1.1	15,916	0.01%
2024/04/24	5	20.46	4.4	20.45	20.77	0.6	15,937	0.00%
2024/04/22	1	19.87	44.4	19.70	19.71	-43.4	16,494	-0.26%
2024/04/19	3	20.27	5.2	20.07	20.01	-2.2	16,563	-0.01%
2024/04/18	1	20.70	0	0.00	21.00	1	16,239	0.01%
2024/04/17	1	20.72	2	20.68	20.86	-1	16,369	-0.01%
2024/04/16	2.2	20.69	0	0.00	20.65	2.2	16,335	0.01%
2024/04/15	7.8	21.40	0	0.00	21.29	7.8	16,121	0.05%
2024/04/11	1.2	21.77	0	21.91	21.79	1.2	16,090	0.01%
2024/04/10	0	0.00	1	21.99	21.94	-1	16,169	-0.01%
2024/04/09	0	0.00	6	21.96	21.98	-6	16,329	-0.04%
2024/04/08	0.2	21.68	0	0.00	21.68	0.2	16,286	0.00%
2024/04/03	0.3	21.61	0	0.00	21.66	0.3	16,371	0.00%
2024/04/02	0	0.00	6.1	21.70	21.71	-6.1	16,391	-0.04%
2024/04/01	0.2	21.39	11	21.38	21.33	-10.8	16,531	-0.07%
2024/03/29	1	21.45	0	0.00	21.46	1	16,564	0.01%
2024/03/28	0.3	21.30	0.2	21.31	21.45	0	16,652	0.00%
2024/03/26	3.8	21.05	4	20.99	21.06	-0.3	16,488	0.00%
2024/03/22	0.5	21.27	0	0.00	21.34	0.5	16,687	0.00%
2024/03/20	4	20.76	1	21.00	20.68	3	16,371	0.02%
2024/03/19	3	20.71	0	0.00	20.83	3	16,663	0.02%
2024/03/18	0	0.00	5	20.71	20.79	-5	16,596	-0.03%
2024/03/15	0	0.00	5	20.41	20.42	-5	16,421	-0.03%
2024/03/14	2.1	20.40	0	0.00	20.43	2.1	16,176	0.01%
2024/03/12	0.1	20.60	12	20.61	20.70	-11.9	15,891	-0.07%
2024/03/11	1	20.33	5.8	20.37	20.36	-4.8	15,764	-0.03%
2024/03/08	0.2	20.47	21.8	20.51	20.42	-21.6	15,625	-0.14%
2024/03/07	3.1	20.37	7	20.31	20.30	-3.9	15,092	-0.03%
2024/03/06	3	19.65	6.1	19.87	19.99	-3.1	14,767	-0.02%
2024/03/05	0	0.00	39.2	19.78	19.78	-39.2	14,537	-0.27%
2024/03/04	0	0.00	26	19.49	19.59	-26	14,383	-0.18%
2024/02/29	3	19.08	5	19.19	19.17	-2	13,947	-0.01%
2024/02/27	2.2	19.06	12	19.12	19.16	-9.8	13,803	-0.07%
2024/02/26	0	0.00	22	19.21	19.26	-22	13,672	-0.16%
2024/02/23	1	19.18	33	19.17	19.15	-32	13,501	-0.24%
2024/02/22	0	0.00	9.1	18.93	18.97	-9.1	13,346	-0.07%
2024/02/21	0	0.00	3	18.67	18.71	-3	13,128	-0.02%
2024/02/20	0	0.00	120	18.81	18.83	-120	13,257	-0.91%	大賣/鉅額交易
2024/02/19	0	0.00	11	18.65	18.65	-11	13,171	-0.08%
2024/02/16	0.2	18.81	12	18.82	18.70	-11.8	13,254	-0.09%
2024/02/15	0	0.00	100.4	18.75	18.81	-100.4	13,225	-0.76%
2024/02/05	0	0.00	15	18.08	18.11	-15	12,711	-0.12%
2024/02/01	3.1	17.80	1	17.82	17.86	2.1	12,557	0.02%
2024/01/31	2.2	17.97	0	0.00	17.92	2.2	12,578	0.02%
2024/01/30	0	18.15	27.2	18.13	18.15	-27.2	12,548	-0.22%
2024/01/29	1	18.05	12.2	18.03	18.06	-11.2	12,426	-0.09%
2024/01/26	1	17.94	8.7	17.96	17.94	-7.7	12,251	-0.06%
2024/01/25	0.3	17.98	10.2	18.01	18.02	-9.9	12,232	-0.08%
2024/01/24	3.3	17.87	3.2	17.90	17.85	0.1	11,931	0.00%
2024/01/23	0.5	17.82	0	0.00	17.86	0.5	11,933	0.00%
2024/01/22	3.3	17.83	2	17.85	17.82	1.3	11,849	0.01%
2024/01/19	7.3	17.43	8.3	17.55	17.57	-1	11,772	-0.01%
2024/01/18	4.3	17.02	0.3	17.02	17.01	4	11,561	0.03%
2024/01/17	29.3	17.11	0	0.00	16.97	29.3	11,465	0.26%
2024/01/16	10	17.95	0.1	17.98	17.94	10	11,181	0.09%
2024/01/15	18	18.10	3.1	18.05	18.10	14.9	10,772	0.14%
2024/01/12	8	17.94	0.1	18.03	18.01	7.9	10,652	0.07%
2024/01/11	5	17.97	3	18.01	18.00	2	10,600	0.02%
2024/01/10	15	17.92	0	0.00	17.90	15	10,527	0.14%
2024/01/09	45	17.97	0.2	18.06	17.96	44.8	10,434	0.43%
2024/01/08	1	17.95	4	17.97	17.95	-3	10,398	-0.03%
2024/01/05	5.1	17.93	0.2	18.04	17.91	4.9	10,305	0.05%
2024/01/04	1	17.98	0.1	18.00	17.97	0.9	10,228	0.01%
2024/01/03	11.3	18.01	0	0.00	17.98	11.3	10,211	0.11%
2024/01/02	1.1	18.41	0	0.00	18.29	1.1	9,927	0.01%
2023/12/29	0	0.00	2.4	18.51	18.52	-2.4	9,874	-0.02%
2023/12/28	0	0.00	3.6	18.55	18.46	-3.6	9,752	-0.04%
2023/12/27	3	18.40	25.8	18.45	18.49	-22.8	9,703	-0.23%
2023/12/26	0	0.00	27	18.23	18.26	-27	9,420	-0.29%
2023/12/25	2	18.15	34.2	18.14	18.14	-32.2	9,260	-0.35%
2023/12/22	0	0.00	1	18.04	18.04	-1	8,975	-0.01%
2023/12/21	1.1	17.90	30	17.89	17.95	-28.9	8,802	-0.33%
2023/12/20	0	0.00	1	18.05	18.05	-1	8,759	-0.01%
2023/12/18	0	0.00	11.1	18.05	18.03	-11.1	8,501	-0.13%
2023/12/15	0.1	18.08	9.1	18.09	18.03	-9	8,414	-0.11%
2023/12/14	0	0.00	21.2	17.99	18.01	-21.2	8,222	-0.26%
2023/12/13	0	0.00	22.3	17.75	17.78	-22.3	7,749	-0.29%
2023/12/12	0	0.00	6	17.68	17.65	-6	7,757	-0.08%
2023/12/11	0	0.00	3	17.63	17.62	-3	7,795	-0.04%
2023/12/07	0	0.00	2	17.50	17.49	-2	7,781	-0.03%
2023/12/05	2	17.46	1	17.48	17.50	1	7,818	0.01%
2023/12/04	0	0.00	8	17.65	17.63	-8	7,763	-0.10%
2023/12/01	1	17.60	53	17.67	17.69	-52	7,818	-0.67%
2023/11/30	0	0.00	1	17.69	17.69	-1	7,820	-0.01%
2023/11/29	1	17.68	0	0.00	17.66	1	7,839	0.01%
2023/11/27	2.1	17.54	0	0.00	17.46	2.1	7,657	0.03%
2023/11/22	0	0.00	5	17.70	17.67	-5	7,594	-0.07%
2023/11/21	0	0.00	65.2	17.76	17.79	-65.2	7,633	-0.85%
2023/11/17	0	0.00	10	17.56	17.53	-10	7,461	-0.13%
2023/11/16	2	17.53	4	17.39	17.44	-2	7,268	-0.03%
2023/11/15	0	0.00	7	17.58	17.46	-7	7,226	-0.10%
2023/11/14	0	0.00	4	17.32	17.33	-4	7,237	-0.06%
2023/11/13	0	0.00	6.1	17.31	17.28	-6.1	7,225	-0.08%
2023/11/10	0	0.00	31	17.09	17.07	-31	7,180	-0.43%
2023/11/09	0	0.00	4	17.13	17.18	-4	7,271	-0.06%
2023/11/07	2	17.00	0	0.00	16.99	2	7,284	0.03%
2023/11/03	0	0.00	0.1	16.79	16.79	-0.1	7,365	0.00%
2023/11/02	0	0.00	4	16.68	16.71	-4	7,439	-0.05%
2023/11/01	0.3	16.29	0	0.00	16.28	0.3	7,484	0.00%
2023/10/31	6.4	16.39	0	0.00	16.22	6.4	7,611	0.08%
2023/10/30	0	0.00	1	16.40	16.40	-1	7,811	-0.01%
2023/10/27	3.2	16.36	0	0.00	16.35	3.2	8,009	0.04%
2023/10/26	8.2	16.40	1	16.39	16.36	7.2	8,241	0.09%
2023/10/25	0	0.00	2	16.74	16.71	-2	8,415	-0.02%
2023/10/24	3.3	16.58	0	0.00	16.67	3.3	8,648	0.04%
2023/10/23	2.1	16.65	0	0.00	16.63	2.1	8,708	0.02%
2023/10/20	0.2	16.84	0	0.00	16.86	0.2	9,136	0.00%
2023/10/19	0	0.00	0.1	16.85	16.85	-0.1	9,178	0.00%
2023/10/18	1.1	16.96	0	0.00	16.82	1.1	9,258	0.01%
2023/10/17	0	0.00	0	17.17	17.10	0	9,237	0.00%
2023/10/16	1.1	17.15	0	0.00	17.13	1.1	9,450	0.01%
2023/10/13	0	0.00	3	17.24	17.27	-3	9,745	-0.03%
2023/10/12	0	0.00	3	17.27	17.28	-3	9,979	-0.03%
2023/10/11	0	0.00	2	17.36	17.21	-2	10,485	-0.02%
2023/10/05	0	0.00	0.1	16.96	17.03	-0.1	11,359	0.00%
2023/10/04	2	16.78	0.2	16.80	16.83	1.8	11,467	0.02%
2023/10/03	0	0.00	5	17.08	16.95	-5	11,522	-0.04%
2023/10/02	0	0.00	1	16.99	17.05	-1	11,625	-0.01%
2023/09/28	0.1	16.71	0	0.00	16.71	0.1	11,666	0.00%
2023/09/27	1	16.58	0	0.00	16.61	1	11,727	0.01%
2023/09/26	2.1	16.67	5	16.64	16.58	-2.9	12,185	-0.02%
2023/09/25	1	16.82	0	0.00	16.81	1	12,400	0.01%
2023/09/22	6.1	16.54	0	0.00	16.65	6.1	12,465	0.05%
2023/09/21	9.1	16.63	10	16.62	16.61	-1	12,518	-0.01%
2023/09/20	2.1	16.89	0	0.00	16.85	2.1	12,469	0.02%
2023/09/19	1	17.00	0	0.00	16.98	1	12,578	0.01%
2023/09/18	1	17.08	2	17.11	17.06	-1	12,658	-0.01%
2023/09/15	0	0.00	20	17.26	17.28	-20	12,841	-0.16%
2023/09/14	0	0.00	1	17.07	17.14	-1	12,844	-0.01%
2023/09/12	1	16.71	1	16.86	16.89	0	13,210	0.00%
2023/09/11	8.1	16.70	0	0.00	16.70	8.1	13,595	0.06%
2023/09/08	9.1	16.94	0	0.00	16.90	9.1	13,902	0.07%
2023/09/07	3	17.08	0	0.00	17.04	3	14,633	0.02%
2023/09/06	0.1	17.19	0.1	17.21	17.18	0.1	14,850	0.00%
2023/09/04	0	0.00	2	17.03	17.12	-2	15,050	-0.01%
2023/09/01	1	17.01	2.1	17.07	17.01	-1.1	15,303	-0.01%
2023/08/30	0	0.00	1.3	17.12	17.09	-1.3	15,533	-0.01%
2023/08/29	1	16.91	0	0.00	16.99	1	15,816	0.01%
2023/08/28	0	0.00	1	16.94	16.92	-1	15,857	-0.01%
2023/08/25	12.3	16.94	0	0.00	16.88	12.3	15,972	0.08%
2023/08/24	1	17.28	6.2	17.42	17.33	-5.2	16,169	-0.03%
2023/08/23	0.1	17.02	7	16.96	17.02	-6.9	16,323	-0.04%
2023/08/22	1.1	16.89	1	16.91	16.87	0.1	16,954	0.00%
2023/08/21	1	16.76	0	0.00	16.74	1	17,253	0.01%
2023/08/18	2.4	16.76	0	0.00	16.79	2.4	17,212	0.01%
2023/08/17	3.1	16.94	20	16.88	17.02	-17	17,062	-0.10%
2023/08/16	4	16.83	3.2	16.76	16.92	0.8	16,979	0.00%
2023/08/15	4	17.29	23.1	17.34	17.25	-19.1	17,041	-0.11%
2023/08/14	3	17.13	5.4	17.13	17.12	-2.4	17,114	-0.01%
2023/08/11	6	17.31	3.1	17.26	17.23	2.9	17,097	0.02%
2023/08/10	4	17.25	3	17.20	17.20	1	17,044	0.01%
2023/08/09	0	0.00	3	17.60	17.55	-3	16,913	-0.02%
2023/08/08	1.1	17.65	1	17.62	17.62	0.1	16,904	0.00%
2023/08/07	7	17.71	0	0.00	17.76	7	16,812	0.04%
2023/08/04	1	17.37	0	0.00	17.44	1	16,742	0.01%
2023/08/02	12.1	17.87	0	0.00	17.47	12.1	16,610	0.07%
2023/08/01	0	0.00	42.2	17.80	17.92	-42.2	16,399	-0.26%
2023/07/31	2.1	18.01	28.1	17.94	17.84	-26	16,247	-0.16%
2023/07/28	1	17.87	18.2	18.02	18.06	-17.2	15,908	-0.11%
2023/07/27	0	0.00	12.1	18.03	17.92	-12.1	15,626	-0.08%
2023/07/26	5	17.94	0	0.00	17.91	5	15,393	0.03%
2023/07/25	1	18.02	115	18.11	17.98	-114	15,259	-0.75%	大賣/鉅額交易
2023/07/24	0	0.00	7.4	17.75	17.88	-7.4	14,764	-0.05%
2023/07/21	1	17.31	0	0.00	17.65	1	14,599	0.01%
2023/07/20	2	17.75	0	0.00	17.73	2	14,612	0.01%
2023/07/19	1.1	17.71	16.1	17.93	17.68	-15.1	14,575	-0.10%
2023/07/18	5.1	17.90	9	17.95	17.90	-4	14,455	-0.03%
2023/07/17	0	0.00	16.5	17.87	17.85	-16.5	14,178	-0.12%
2023/07/14	0	0.00	16.5	17.80	17.83	-16.5	13,975	-0.12%
2023/07/13	1.7	17.59	20	17.72	17.59	-18.3	13,456	-0.14%
2023/07/12	10	17.24	14.2	17.27	17.31	-4.2	12,792	-0.03%
2023/07/11	0	0.00	7	16.94	17.11	-7	12,509	-0.06%
2023/07/07	1	16.85	11	16.77	16.84	-10	12,416	-0.08%
2023/07/06	3	16.98	0	0.00	16.93	3	12,291	0.02%
2023/07/05	0	0.00	4	17.24	17.22	-4	12,159	-0.03%
2023/07/04	0	0.00	21	17.19	17.30	-21	12,128	-0.17%
2023/07/03	0	0.00	6	17.05	17.08	-6	11,735	-0.05%
2023/06/30	1	16.73	0	0.00	16.82	1	11,574	0.01%
2023/06/29	0	0.00	3.2	16.87	16.76	-3.2	11,565	-0.03%
2023/06/28	0	0.00	0.2	16.78	16.73	-0.2	11,475	0.00%
2023/06/27	1.9	16.70	0.2	16.78	16.67	1.7	11,457	0.02%
2023/06/26	6.1	16.85	1	16.86	16.82	5.1	11,363	0.04%
2023/06/21	1	17.00	6	16.96	16.98	-5	11,469	-0.04%
2023/06/20	3.1	16.96	11	16.97	16.96	-7.9	11,398	-0.07%
2023/06/19	20	17.10	1	17.10	17.11	19	11,412	0.17%
2023/06/16	0.1	17.04	1	17.08	17.05	-0.9	11,176	-0.01%
2023/06/15	7	17.10	4.1	17.02	17.11	2.9	10,985	0.03%
2023/06/14	4	16.94	6	16.96	16.97	-2	10,657	-0.02%
2023/06/13	1	16.95	173	16.88	16.92	-172	10,349	-1.66%	大賣/鉅額交易
2023/06/12	10	16.54	20	16.50	16.51	-10	9,615	-0.10%
2023/06/09	1	16.35	1	16.37	16.37	0	9,423	0.00%
2023/06/08	3.2	16.17	15	16.28	16.17	-11.8	9,368	-0.13%
2023/06/07	0	0.00	11	16.29	16.38	-11	9,343	-0.12%
2023/06/06	3.2	16.12	0	0.00	16.15	3.2	9,051	0.04%
2023/06/05	2	16.17	0	0.00	16.13	2	9,032	0.02%
2023/06/02	0	0.00	8	16.17	16.18	-8	9,094	-0.09%
2023/06/01	1	16.03	0	0.00	16.01	1	9,022	0.01%
2023/05/31	0	0.00	16	16.12	16.13	-16	9,047	-0.18%
2023/05/30	0	0.00	51.5	16.16	16.18	-51.5	8,949	-0.58%
2023/05/29	0	0.00	13.2	16.13	16.12	-13.2	8,793	-0.15%
2023/05/26	0	0.00	16	15.87	15.91	-16	8,459	-0.19%
2023/05/25	0	0.00	8	15.42	15.50	-8	7,882	-0.10%
2023/05/23	0	0.00	1	15.28	15.27	-1	7,618	-0.01%
2023/05/22	0	0.00	0.2	15.24	15.24	-0.2	7,626	0.00%
2023/05/19	0	0.00	18.4	15.25	15.28	-18.4	7,650	-0.24%
2023/05/18	0	0.00	9	15.19	15.20	-9	7,519	-0.12%
2023/05/17	1	15.04	6	14.96	15.05	-5	7,458	-0.07%
2023/05/16	0	0.00	6	14.90	14.89	-6	7,397	-0.08%
2023/05/15	1	14.71	0	0.00	14.74	1	7,419	0.01%
2023/05/12	1	14.71	0	0.00	14.80	1	7,488	0.01%
2023/05/11	4	14.81	0	0.00	14.79	4	7,506	0.05%
2023/05/10	2	14.90	0	0.00	14.88	2	7,696	0.03%
2023/05/09	1	15.00	0	0.00	15.01	1	7,685	0.01%
2023/05/08	0	0.00	11	14.98	15.00	-11	7,741	-0.14%
2023/05/05	1	14.86	7	14.87	14.88	-6	7,789	-0.08%
2023/05/04	0.2	14.80	1	14.81	14.86	-0.8	7,939	-0.01%
2023/05/02	0	0.00	13	14.85	14.85	-13	8,105	-0.16%
2023/04/28	0.1	14.79	6	14.75	14.79	-5.9	8,332	-0.07%
2023/04/26	6.2	14.48	0	0.00	14.52	6.2	8,493	0.07%
2023/04/25	8.2	14.66	0	0.00	14.57	8.2	8,517	0.10%
2023/04/24	5.4	14.81	0	0.00	14.86	5.4	8,363	0.06%
2023/04/21	8.3	14.94	0	0.00	14.88	8.3	8,340	0.10%
2023/04/20	2	14.97	0	0.00	14.98	2	8,322	0.02%
2023/04/19	3.1	15.03	0	0.00	15.01	3.1	8,376	0.04%
2023/04/18	4.1	15.10	0	0.00	15.09	4.1	8,312	0.05%
2023/04/17	3	15.10	0.5	15.15	15.15	2.5	8,285	0.03%
2023/04/14	0	15.17	10	15.22	15.22	-10	8,273	-0.12%
2023/04/13	2.3	15.18	0.2	15.19	15.10	2.1	8,251	0.03%
2023/04/12	0.1	15.23	0	0.00	15.23	0.1	8,137	0.00%
2023/04/11	0.1	15.27	11	15.30	15.25	-10.9	8,104	-0.13%
2023/04/10	5	15.24	0	0.00	15.24	5	8,171	0.06%
2023/04/07	0.1	15.25	0	0.00	15.24	0.1	8,165	0.00%
2023/04/06	6.1	15.27	0	0.00	15.24	6.1	8,107	0.08%
2023/03/31	0	0.00	13	15.45	15.38	-13	8,098	-0.16%
2023/03/30	0	0.00	12	15.28	15.32	-12	8,008	-0.15%
2023/03/29	10	15.16	0	0.00	15.17	10	7,945	0.13%
2023/03/28	1	15.22	9.7	15.21	15.16	-8.7	8,007	-0.11%
2023/03/27	5	15.40	0.7	15.35	15.33	4.3	7,964	0.05%
2023/03/24	1.1	15.42	20	15.41	15.47	-18.9	8,071	-0.23%
2023/03/23	0.1	15.23	0	0.00	15.34	0.1	7,919	0.00%
2023/03/22	0	0.00	34.2	15.23	15.24	-34.2	7,785	-0.44%
2023/03/21	1.2	15.00	4	15.00	15.01	-2.8	7,628	-0.04%
2023/03/20	0	0.00	1	14.99	14.91	-1	7,611	-0.01%
2023/03/17	0.1	14.90	5	14.91	14.97	-4.9	7,617	-0.06%
2023/03/16	3	14.74	0	0.00	14.74	3	7,577	0.04%
2023/03/15	1	14.94	0	0.00	14.77	1	7,551	0.01%
2023/03/14	4.4	14.77	20	14.79	14.75	-15.6	7,566	-0.21%
2023/03/13	3	14.79	9	14.77	14.93	-6	7,571	-0.08%
2023/03/10	18.3	14.90	0	0.00	14.87	18.3	7,480	0.24%
2023/03/09	5.2	15.17	0	0.00	15.13	5.2	7,573	0.07%
2023/03/08	1.1	15.15	0	0.00	15.15	1.1	7,596	0.01%
2023/03/07	0	0.00	1	15.22	15.25	-1	7,514	-0.01%
2023/03/06	0.1	15.13	12	15.10	15.12	-11.9	7,416	-0.16%
2023/03/03	1	14.99	0	0.00	14.92	1	7,237	0.01%
2023/03/02	0	0.00	1	14.89	14.90	-1	7,254	-0.01%
2023/03/01	3	14.50	0	0.00	14.93	3	7,229	0.04%
2023/02/24	0.1	14.88	0	0.00	14.70	0.1	7,110	0.00%
2023/02/23	0	0.00	0.1	14.82	14.84	-0.1	7,099	0.00%
2023/02/22	14.1	14.61	0	0.00	14.61	14.1	7,134	0.20%
2023/02/21	0	0.00	0.1	14.80	14.81	-0.1	7,183	0.00%
2023/02/20	1	14.79	0.1	14.80	14.76	0.9	7,433	0.01%
2023/02/17	1.1	14.74	0	0.00	14.74	1.1	7,692	0.01%
2023/02/16	0.1	14.87	0	0.00	14.86	0.1	7,773	0.00%
2023/02/15	5.2	14.74	0	0.00	14.71	5.2	8,110	0.06%
2023/02/14	3.3	14.97	0	0.00	14.97	3.3	8,036	0.04%
2023/02/13	1	14.86	0.3	14.88	14.87	0.7	8,117	0.01%
2023/02/10	1	14.95	0	0.00	14.97	1	8,122	0.01%
2023/02/09	0	0.00	2	14.94	14.96	-2	8,128	-0.02%
2023/02/08	0	0.00	3	14.90	14.94	-3	8,122	-0.04%
2023/02/07	1	14.66	37	14.65	14.66	-36	8,011	-0.45%
2023/02/06	1.2	14.73	0	0.00	14.70	1.2	8,017	0.02%
2023/02/03	0.5	14.86	1	14.92	14.88	-0.5	8,007	-0.01%
2023/02/02	1	14.79	56	14.88	14.88	-55	7,940	-0.69%
2023/02/01	0	0.00	5	14.57	14.64	-5	7,786	-0.06%
2023/01/31	2.5	14.55	0	0.00	14.53	2.5	7,746	0.03%
2023/01/30	0	0.00	3.4	14.62	14.67	-3.4	7,726	-0.04%
2023/01/17	1	14.44	0	0.00	14.41	1	7,756	0.01%
2023/01/16	1	14.44	5.2	14.46	14.40	-4.2	7,755	-0.05%
2023/01/13	0.1	14.40	1	14.50	14.34	-0.9	7,786	-0.01%
2023/01/12	0.3	14.33	5	14.33	14.30	-4.8	7,868	-0.06%
2023/01/10	10	14.31	4	14.30	14.33	6	8,051	0.07%
2023/01/09	0	0.00	4	14.14	14.23	-4	8,198	-0.05%
2023/01/06	0	0.00	3	13.76	13.83	-3	8,176	-0.04%
2023/01/05	1	13.64	0	0.00	13.66	1	8,299	0.01%
2022/12/29	2	13.38	0	0.00	13.48	2	8,962	0.02%
2022/12/28	3	13.48	13	13.53	13.50	-10	9,133	-0.11%
2022/12/26	0.6	13.68	0	0.00	13.68	0.6	9,320	0.01%
2022/12/23	1	13.62	0	0.00	13.67	1	9,553	0.01%
2022/12/22	0	0.00	5	13.86	13.85	-5	9,785	-0.05%
2022/12/20	9	13.72	0	0.00	13.68	9	10,374	0.09%
2022/12/19	0	0.00	1	13.95	13.96	-1	10,768	-0.01%
2022/12/16	11	14.00	0	0.00	14.03	11	11,049	0.10%
2022/12/13	5	14.23	0	0.00	14.14	5	11,110	0.05%
2022/12/12	2	14.14	0	0.00	14.18	2	11,188	0.02%
2022/12/09	5	14.19	4.1	14.30	14.29	0.9	11,365	0.01%
2022/12/08	6.5	14.14	0	0.00	14.10	6.5	11,352	0.06%
2022/12/07	15.1	14.34	20	14.30	14.25	-4.9	11,458	-0.04%
2022/12/06	1	14.52	15	14.43	14.42	-14	11,445	-0.12%
2022/12/05	0	0.00	1	14.80	14.69	-1	11,618	-0.01%
2022/12/02	6	14.65	0	0.00	14.67	6	11,739	0.05%
2022/12/01	9	14.70	1	14.76	14.69	8	11,906	0.07%
2022/11/28	8.2	14.30	0	0.00	14.24	8.2	12,067	0.07%
2022/11/25	2	14.51	1	14.53	14.49	1	12,322	0.01%
2022/11/24	0	0.00	2	14.48	14.53	-2	12,330	-0.02%
2022/11/22	6	14.18	5	14.17	14.32	1	12,550	0.01%
2022/11/21	1	14.31	0	0.00	14.26	1	12,575	0.01%
2022/11/18	1	14.54	4	14.57	14.34	-3	12,568	-0.02%
2022/11/17	0	0.00	3	14.34	14.40	-3	12,549	-0.02%
2022/11/16	10	14.41	4	14.38	14.36	6	12,512	0.05%
2022/11/15	2	14.21	6	14.21	14.33	-4	12,365	-0.03%
2022/11/14	0	0.00	1	13.83	13.86	-1	12,084	-0.01%
2022/11/11	5	13.77	4	13.73	13.74	1	12,025	0.01%
2022/11/10	1	13.15	1	13.14	13.15	0	11,709	0.00%
2022/11/09	10.2	13.07	6.2	13.15	13.23	4	11,775	0.03%
2022/11/08	1	12.86	2	12.91	12.84	-1	11,803	-0.01%
2022/11/07	0	0.00	13	12.73	12.76	-13	11,873	-0.11%
2022/11/04	2	12.43	0	0.00	12.58	2	11,880	0.02%
2022/11/03	1	12.48	0	0.00	12.56	1	11,927	0.01%
2022/11/02	0	0.00	2	12.65	12.66	-2	11,923	-0.02%
2022/11/01	0.2	12.55	14	12.57	12.57	-13.8	11,987	-0.11%
2022/10/31	0	0.00	2	12.51	12.52	-2	12,101	-0.02%
2022/10/28	1.2	12.36	0	0.00	12.30	1.2	12,211	0.01%
2022/10/25	9.2	12.34	4	12.26	12.25	5.2	12,355	0.04%
2022/10/24	3	12.52	5	12.70	12.52	-2	12,126	-0.02%
2022/10/21	14	12.52	3	12.57	12.45	11	12,116	0.09%
2022/10/20	4.3	12.33	0	0.00	12.52	4.3	12,047	0.04%
2022/10/19	2	12.66	0	0.00	12.60	2	11,973	0.02%
2022/10/18	0	0.00	8	12.73	12.74	-8	11,909	-0.07%
2022/10/17	6.1	12.57	1	12.62	12.65	5.1	11,937	0.04%
2022/10/14	0	0.00	10	12.80	12.82	-10	11,853	-0.08%
2022/10/13	2	12.60	0	0.00	12.42	2	11,930	0.02%
2022/10/12	3	12.53	0	0.00	12.53	3	11,846	0.03%
2022/10/11	11.7	12.66	0	0.00	12.56	11.7	11,820	0.10%
2022/10/07	8.1	13.22	0	0.00	13.18	8.1	11,523	0.07%
2022/10/06	0.1	13.40	5	13.40	13.39	-4.9	11,478	-0.04%
2022/10/05	1.2	13.30	9	13.31	13.32	-7.9	11,712	-0.07%
2022/10/04	0	0.00	4	12.92	12.98	-4	11,704	-0.03%
2022/10/03	3.4	12.63	0	0.00	12.60	3.4	11,642	0.03%
2022/09/30	6	12.64	0	0.00	12.74	6	11,687	0.05%
2022/09/29	2	12.80	1	13.01	12.82	1	11,704	0.01%
2022/09/28	15.8	12.93	0	0.00	12.85	15.8	11,624	0.14%
2022/09/27	1	13.22	2	13.22	13.20	-1	11,473	-0.01%
2022/09/26	16	13.25	0	0.00	13.17	16	11,739	0.14%
2022/09/23	24.1	13.51	0	0.00	13.52	24.1	11,915	0.20%
2022/09/22	4.1	13.63	0	0.00	13.65	4.1	11,970	0.03%
2022/09/21	9.3	13.85	10	13.86	13.82	-0.8	11,918	-0.01%
2022/09/19	6	13.85	0	0.00	13.84	6	12,012	0.05%
2022/09/16	17.2	13.91	0	0.00	13.89	17.2	12,038	0.14%
2022/09/15	1	14.03	1	14.08	14.07	0	12,342	0.00%
2022/09/14	10	13.98	0	0.00	14.04	10	12,704	0.08%
2022/09/13	2	14.29	4	14.27	14.28	-2	12,659	-0.02%
2022/09/12	1	14.23	1	14.22	14.19	0	12,903	0.00%
2022/09/08	2	13.95	0	0.00	13.95	2	13,206	0.02%
2022/09/07	8	13.82	0	0.00	13.81	8	13,163	0.06%
2022/09/05	14.1	14.03	3	14.08	14.03	11.1	13,137	0.08%
2022/09/02	14.2	14.07	0	0.00	14.03	14.2	13,245	0.11%
2022/09/01	18.7	14.17	0	0.00	14.16	18.7	13,100	0.14%
2022/08/31	2	14.44	1.4	14.35	14.49	0.6	12,834	0.00%
2022/08/30	2	14.36	0	0.00	14.38	2	12,871	0.02%
2022/08/29	15.1	14.29	6	14.30	14.28	9.1	12,919	0.07%
2022/08/26	0	0.00	1	14.74	14.67	-1	12,749	-0.01%
2022/08/25	0.1	14.60	1	14.64	14.61	-0.9	12,759	-0.01%
2022/08/24	17	14.52	0	0.00	14.50	17	12,919	0.13%
2022/08/23	7.1	14.56	0	0.00	14.54	7.1	13,028	0.05%
2022/08/22	17	14.72	0	0.00	14.72	17	13,138	0.13%
2022/08/19	0.1	14.91	3.2	14.95	14.92	-3.1	13,147	-0.02%
2022/08/18	14.4	14.85	0	0.00	14.90	14.4	13,211	0.11%
2022/08/17	2	14.96	0	0.00	14.98	2	13,218	0.02%
2022/08/16	1	14.99	1	14.98	14.98	0	13,274	0.00%
2022/08/15	2	15.15	11.2	15.18	15.22	-9.2	13,249	-0.07%
2022/08/12	2	15.05	6	15.07	15.06	-4	13,173	-0.03%
2022/08/11	0	0.00	10	14.94	14.96	-10	13,265	-0.08%
2022/08/10	6.2	14.74	2	14.72	14.72	4.2	13,347	0.03%
2022/08/09	4	14.75	3	14.91	14.86	1	13,365	0.01%
2022/08/08	2	14.87	1	14.82	14.85	1	13,472	0.01%
2022/08/05	0	0.00	6	14.88	14.90	-6	13,577	-0.04%
2022/08/04	2.2	14.55	0	0.00	14.55	2.2	13,782	0.02%
2022/08/03	15	14.47	2	14.50	14.51	13	13,767	0.09%
2022/08/02	18.5	14.37	0	0.00	14.43	18.5	14,030	0.13%
2022/08/01	0.2	14.70	0	0.00	14.66	0.2	14,102	0.00%
2022/07/29	0	0.00	1	14.75	14.68	-1	14,264	-0.01%
2022/07/28	2	14.65	4	14.68	14.59	-2	14,348	-0.01%
2022/07/27	1	14.50	0	0.00	14.56	1	14,332	0.01%
2022/07/26	5.2	14.45	0	0.00	14.46	5.2	14,410	0.04%
2022/07/25	3.4	14.63	0	0.00	14.63	3.4	14,536	0.02%
2022/07/22	36	14.70	1	14.71	14.68	35	14,811	0.24%
2022/07/21	11	14.55	1	14.50	14.70	10	15,551	0.06%
2022/07/20	11	14.50	2	14.45	14.39	9	15,668	0.06%
2022/07/19	0	0.00	4	14.24	14.27	-4	16,185	-0.02%
2022/07/18	0	0.00	3	14.33	14.31	-3	16,688	-0.02%
2022/07/15	0	0.00	4	14.08	14.21	-4	16,789	-0.02%
2022/07/14	0	0.00	10	14.03	13.96	-10	16,882	-0.06%
2022/07/13	3	13.84	2	13.87	13.85	1	17,012	0.01%
2022/07/12	2.2	13.54	0	0.00	13.48	2.2	17,008	0.01%
2022/07/08	1	13.90	2	13.95	13.90	-1	17,839	-0.01%
2022/07/07	1.1	13.72	8	13.62	13.74	-6.9	18,003	-0.04%
2022/07/06	2.7	13.34	2	13.41	13.24	0.7	18,312	0.00%
2022/07/05	2.3	13.47	2	13.35	13.56	0.3	19,491	0.00%
2022/07/04	1.4	13.52	1	13.45	13.45	0.4	20,239	0.00%
2022/07/01	15.3	13.71	0	0.00	13.58	15.3	20,803	0.07%
2022/06/30	8.3	14.14	0	0.00	14.09	8.3	20,734	0.04%
2022/06/29	3	14.47	0	0.00	14.45	3	20,720	0.01%
2022/06/28	2.2	14.56	0	0.00	14.57	2.2	20,721	0.01%
2022/06/27	2	14.72	8.3	14.77	14.73	-6.3	20,805	-0.03%
2022/06/24	2	14.51	1	14.59	14.45	1	20,899	0.00%
2022/06/23	36.7	14.41	0	0.00	14.40	36.7	21,038	0.17%
2022/06/22	9.3	14.74	0	0.00	14.69	9.3	20,678	0.04%
2022/06/21	0.1	14.95	2	14.99	15.09	-1.9	20,474	-0.01%
2022/06/20	6	14.77	0	0.00	14.76	6	20,491	0.03%
2022/06/17	12	14.91	1	14.87	14.90	11	20,332	0.05%
2022/06/16	1	15.25	1	15.44	15.13	0	19,957	0.00%
2022/06/15	3	15.28	0	0.00	15.25	3	20,037	0.01%
2022/06/14	3	15.22	6	15.25	15.36	-3	20,322	-0.01%
2022/06/13	19.2	15.42	0	0.00	15.40	19.2	20,776	0.09%
2022/06/10	2.3	15.77	0	0.00	15.86	2.3	21,667	0.01%
2022/06/08	0	0.00	13	15.95	15.92	-13	22,281	-0.06%
2022/06/07	4	15.76	0	0.00	15.74	4	22,477	0.02%
2022/06/06	1	15.75	1	15.93	15.93	0	22,863	0.00%
2022/06/02	3	15.84	0	0.00	15.80	3	24,122	0.01%
2022/06/01	1	16.03	6.4	15.98	15.96	-5.4	25,330	-0.02%
2022/05/31	2	15.81	7	15.87	15.95	-5	25,536	-0.02%
2022/05/30	3	15.65	2	15.67	15.77	1	25,459	0.00%
2022/05/27	0	0.00	1	15.32	15.42	-1	25,444	0.00%
2022/05/26	1	15.15	0	0.00	15.13	1	25,554	0.00%
2022/05/25	3	15.27	3	15.29	15.32	0	25,883	0.00%
2022/05/24	1	15.20	0	0.00	15.15	1	26,567	0.00%
2022/05/23	3	15.46	4	15.45	15.41	-1	26,587	0.00%
2022/05/20	0	0.00	3	15.41	15.45	-3	27,101	-0.01%
2022/05/19	3	15.23	0	0.00	15.32	3	27,147	0.01%
2022/05/18	0	0.00	3	15.51	15.51	-3	27,084	-0.01%
2022/05/17	2	15.37	3	15.33	15.37	-1	27,107	0.00%
2022/05/16	0	0.00	1	15.31	15.18	-1	27,197	0.00%
2022/05/13	3.1	15.10	4	15.08	15.11	-0.9	27,422	0.00%
2022/05/12	4.1	14.96	0	0.00	14.92	4.1	27,802	0.01%
2022/05/10	16	14.83	2	15.05	15.08	14	27,643	0.05%
2022/05/09	3.2	15.07	3	15.09	15.07	0.2	27,519	0.00%
2022/05/06	15.8	15.20	2	15.27	15.28	13.8	27,527	0.05%
2022/05/05	4	15.64	7	15.61	15.57	-3	27,728	-0.01%
2022/05/04	6.4	15.39	0	0.00	15.36	6.4	28,009	0.02%
2022/05/03	4	15.31	5	15.26	15.33	-1	28,510	0.00%
2022/04/29	9	15.42	5	15.46	15.40	4	28,744	0.01%
2022/04/28	6	15.12	1	15.29	15.23	5	29,240	0.02%
2022/04/27	15.2	15.02	1	15.10	15.09	14.2	29,309	0.05%
2022/04/26	5.1	15.33	0	0.00	15.31	5.1	28,911	0.02%
2022/04/25	30.3	15.35	3	15.34	15.33	27.3	29,443	0.09%
2022/04/22	10.4	15.68	0	0.00	15.71	10.4	29,162	0.04%
2022/04/21	6	15.91	4	15.93	15.90	2	29,114	0.01%
2022/04/20	18	15.82	1	15.81	15.82	17	29,187	0.06%
2022/04/19	1	15.76	1	15.80	15.70	0	29,134	0.00%
2022/04/18	7	15.63	0	0.00	15.65	7	29,234	0.02%
2022/04/15	20.5	15.71	1	15.76	15.68	19.5	29,229	0.07%
2022/04/14	3.1	16.02	0	0.00	16.03	3.1	28,961	0.01%
2022/04/13	11	15.85	11	15.96	16.04	0	29,199	0.00%
2022/04/12	10.3	15.72	5	15.67	15.70	5.3	29,207	0.02%
2022/04/11	68.2	15.76	0	0.00	15.69	68.2	28,947	0.24%
2022/04/08	34.3	16.05	0	0.00	16.04	34.3	27,781	0.12%
2022/04/07	39.7	16.21	0	0.00	16.11	39.7	26,888	0.15%
2022/04/06	29.1	16.36	0	0.00	16.41	29.1	26,149	0.11%
2022/04/01	17.3	16.60	1	16.60	16.64	16.3	25,797	0.06%
2022/03/31	7.4	16.84	2	16.88	16.81	5.4	25,776	0.02%
2022/03/30	2.2	16.84	1	16.89	16.88	1.2	25,933	0.00%
2022/03/29	4	16.73	4	16.75	16.73	0	26,083	0.00%
2022/03/28	7	16.69	7	16.87	16.78	0	25,972	0.00%
2022/03/25	5	17.01	3	16.97	16.98	2	25,883	0.01%
2022/03/24	7	16.92	0	0.00	16.95	7	25,834	0.03%
2022/03/23	14	16.95	2	16.98	16.95	12	25,715	0.05%
2022/03/22	9	16.79	0	0.00	16.80	9	25,757	0.03%
2022/03/21	6	16.83	6	16.86	16.83	0	25,675	0.00%
2022/03/18	3	16.70	1	16.80	16.73	2	25,632	0.01%
2022/03/17	19	16.67	10	16.69	16.78	9	25,491	0.04%
2022/03/16	5	16.10	0	0.00	16.15	5	25,130	0.02%
2022/03/15	90.2	16.15	0	0.00	16.11	90.2	24,577	0.37%
2022/03/14	17.3	16.51	0	0.00	16.50	17.3	23,695	0.07%
2022/03/11	6	16.76	0	0.00	16.68	6	23,398	0.03%
2022/03/10	10.2	16.90	8	16.87	16.90	2.2	23,247	0.01%
2022/03/09	3	16.39	0	0.00	16.42	3	23,071	0.01%
2022/03/08	73.5	16.33	5	16.25	16.22	68.5	22,900	0.30%
2022/03/07	65.3	16.83	0	0.00	16.75	65.3	21,843	0.30%
2022/03/04	23.1	17.24	0	0.00	17.22	23.1	20,768	0.11%
2022/03/03	15	17.48	0	0.00	17.45	15	20,607	0.07%
2022/03/02	1	17.39	0	17.47	17.42	1	20,814	0.00%
2022/03/01	10	17.47	3	17.47	17.53	7	20,657	0.03%
2022/02/25	9	17.27	0	0.00	17.23	9	20,648	0.04%
2022/02/24	52.1	17.36	0	0.00	17.24	52.1	20,455	0.25%
2022/02/22	16.5	17.58	0	0.00	17.62	16.5	20,062	0.08%
2022/02/21	0.1	17.83	0	0.00	17.85	0.1	19,793	0.00%
2022/02/18	1	17.77	0	0.00	17.87	1	19,934	0.01%
2022/02/17	1	17.96	6	17.94	17.90	-5	20,115	-0.02%
2022/02/16	2.4	17.87	16	17.89	17.91	-13.6	20,429	-0.07%
2022/02/15	7	17.68	3	17.68	17.63	4.1	20,841	0.02%
2022/02/14	34.2	17.66	0	0.00	17.65	34.2	20,557	0.17%
2022/02/11	1.2	18.03	0.1	18.09	18.06	1.1	20,227	0.01%
2022/02/10	2	18.05	1	18.08	18.12	1	20,784	0.00%
2022/02/09	3	17.85	0	0.00	17.95	3	20,838	0.01%
2022/02/08	3	17.79	1	17.81	17.79	2	21,179	0.01%
2022/02/07	18	17.63	1	17.87	17.67	17	21,046	0.08%
2022/01/26	36	17.73	2	17.74	17.69	34	20,705	0.16%
2022/01/25	37.3	17.80	1	17.85	17.81	36.3	20,540	0.18%
2022/01/24	6.3	17.82	0	0.00	18.05	6.3	20,119	0.03%
2022/01/21	70.3	17.89	35	17.89	17.84	35.3	19,919	0.18%
2022/01/20	21	18.12	80	18.13	18.17	-59	19,337	-0.31%
2022/01/19	32.1	18.23	0	0.00	18.20	32.1	19,241	0.17%
2022/01/18	36.9	18.51	26	18.50	18.42	10.9	19,116	0.06%
2022/01/17	6	18.93	14	18.97	19.06	-8	18,411	-0.04%
2022/01/14	33.3	18.72	1	18.71	18.78	32.3	18,099	0.18%
2022/01/13	41.2	18.88	0	0.00	18.88	41.2	17,753	0.23%
2022/01/12	40.1	18.79	1	18.80	18.80	39.1	17,639	0.22%
2022/01/11	12.4	18.73	0	0.00	18.75	12.4	17,639	0.07%
2022/01/10	18.5	18.69	0	0.00	18.83	18.5	17,562	0.11%
2022/01/07	45.8	18.84	10	18.79	18.83	35.8	17,563	0.20%
2022/01/06	30.8	19.00	0	0.00	19.01	30.8	17,197	0.18%
2022/01/05	10	19.34	1.2	19.36	19.32	8.8	17,072	0.05%
2022/01/04	9	19.20	10.2	19.25	19.26	-1.2	17,069	-0.01%
2022/01/03	0	0.00	0.1	19.18	18.97	-0.1	16,901	0.00%
2021/12/30	3	19.02	0	0.00	18.99	3	16,969	0.02%
2021/12/29	0	0.00	74.1	19.01	19.02	-74.1	17,228	-0.43%
2021/12/28	0	0.00	8.3	18.95	18.96	-8.3	17,563	-0.05%
2021/12/27	0	0.00	60.2	18.80	18.80	-60.2	17,709	-0.34%
2021/12/24	0	0.00	52.8	18.65	18.60	-52.8	18,427	-0.29%
2021/12/23	0	0.00	14.1	18.56	18.54	-14.1	18,563	-0.08%
2021/12/22	0	0.00	5	18.42	18.43	-5	19,112	-0.03%
2021/12/21	0	0.00	12.6	18.39	18.36	-12.6	19,086	-0.07%
2021/12/20	3.4	18.15	0	0.00	18.15	3.4	19,044	0.02%
2021/12/17	2	18.30	1	18.30	18.31	1	18,973	0.01%
2021/12/16	0	0.00	1	18.35	18.37	-1	18,968	-0.01%
2021/12/15	1	18.06	0	0.00	18.12	1	19,418	0.01%
2021/12/14	9.1	18.09	0	0.00	18.10	9.1	19,484	0.05%
2021/12/13	2	18.32	0	0.00	18.29	2	19,581	0.01%
2021/12/10	0.4	18.31	0	0.00	18.33	0.4	19,635	0.00%
2021/12/09	1	18.37	1	18.39	18.34	0	19,655	0.00%
2021/12/08	0	0.00	10.2	18.44	18.39	-10.2	19,708	-0.05%
2021/12/07	1.3	18.17	0	0.00	18.28	1.3	19,621	0.01%
2021/12/06	0	0.00	2	18.34	18.31	-2	19,626	-0.01%
2021/12/03	2	18.35	0	0.00	18.34	2	19,826	0.01%
2021/12/02	0	0.00	20.5	18.39	18.35	-20.5	19,893	-0.10%
2021/12/01	0	0.00	37.5	18.23	18.23	-37.5	20,062	-0.19%
2021/11/30	0	0.00	1	18.14	17.95	-1	20,299	0.00%
2021/11/29	11.1	17.83	11	17.72	17.83	0.1	20,539	0.00%
2021/11/26	13.6	17.84	3.2	17.83	17.79	10.3	20,726	0.05%
2021/11/24	10.2	18.01	5	18.11	18.06	5.2	20,669	0.03%
2021/11/23	15.3	18.17	21	18.18	18.16	-5.8	20,564	-0.03%
2021/11/22	0	0.00	28	18.41	18.40	-28	20,589	-0.14%
2021/11/19	2	18.47	9	18.45	18.45	-7	20,531	-0.03%
2021/11/18	0	0.00	19	18.34	18.37	-19	20,303	-0.09%
2021/11/17	4	18.30	1	18.25	18.26	3	20,162	0.01%
2021/11/16	1	18.21	29	18.22	18.20	-28	20,258	-0.14%
2021/11/15	2	18.17	52.5	18.19	18.16	-50.5	20,710	-0.24%
2021/11/12	12	18.04	31	18.02	18.00	-19	20,758	-0.09%
2021/11/11	8	17.79	0	0.00	17.83	8	20,945	0.04%
2021/11/10	0	0.00	1	17.94	17.98	-1	21,660	0.00%
2021/11/09	14	18.01	21	17.97	17.95	-7	22,138	-0.03%
2021/11/08	0	0.00	71	17.76	17.76	-71	21,613	-0.33%
2021/11/05	1	17.64	25.5	17.63	17.65	-24.5	21,842	-0.11%
2021/11/04	2	17.49	116	17.49	17.39	-114	21,743	-0.52%	大賣/鉅額交易
2021/11/03	1	17.41	0	0.00	17.39	1	21,786	0.00%
2021/11/02	1	17.51	2	17.45	17.38	-1	21,882	0.00%
2021/10/29	1	17.24	2	17.28	17.25	-1	22,273	0.00%
2021/10/28	1	17.39	1	17.42	17.36	0	22,322	0.00%
2021/10/27	0	0.00	2	17.36	17.40	-2	22,401	-0.01%
2021/10/26	0	0.00	3	17.30	17.29	-3	22,185	-0.01%
2021/10/25	4	17.02	0	0.00	17.11	4	21,938	0.02%
2021/10/21	5	17.02	1.3	17.18	17.02	3.7	22,176	0.02%
2021/10/19	0	0.00	8	17.08	17.10	-8	22,052	-0.04%
2021/10/18	12	17.03	2	17.05	16.87	10	22,080	0.05%
2021/10/15	0	0.00	5	16.84	17.00	-5	22,038	-0.02%
2021/10/14	11	16.53	0	0.00	16.56	11	21,948	0.05%
2021/10/13	22.5	16.58	1	16.65	16.53	21.5	21,982	0.10%
2021/10/12	6.3	16.71	0	0.00	16.72	6.3	21,838	0.03%
2021/10/08	3	16.98	2	17.06	16.97	1	21,957	0.00%
2021/10/07	1	17.00	42	17.02	17.04	-41	22,440	-0.18%
2021/10/06	1.5	16.60	8	16.67	16.64	-6.5	22,760	-0.03%
2021/10/05	56.4	16.56	1	16.61	16.64	55.4	22,988	0.24%
2021/10/04	23.1	16.70	0	0.00	16.67	23.1	22,554	0.10%
2021/10/01	28.6	16.86	27	16.82	16.81	1.6	22,393	0.01%
2021/09/30	14.1	17.02	0	0.00	17.13	14.1	21,602	0.07%
2021/09/29	16.6	17.13	0	0.00	17.15	16.6	21,437	0.08%
2021/09/28	5.1	17.45	10	17.49	17.49	-4.9	21,207	-0.02%
2021/09/27	4	17.59	7	17.57	17.60	-3	21,287	-0.01%
2021/09/24	0	0.00	50	17.56	17.55	-50	21,310	-0.23%
2021/09/23	1	17.42	0	0.00	17.44	1	21,757	0.00%
2021/09/22	38.4	17.25	0	0.00	17.32	38.4	22,061	0.17%
2021/09/17	1	17.68	0	0.00	17.64	1	21,532	0.00%
2021/09/16	7.1	17.50	0	0.00	17.52	7.1	21,742	0.03%
2021/09/15	2.6	17.59	0	0.00	17.59	2.6	21,670	0.01%
2021/09/14	10	17.70	0	0.00	17.70	10	21,868	0.05%
2021/09/13	0.1	17.62	1	17.60	17.63	-0.9	22,074	0.00%
2021/09/10	0	0.00	1	17.71	17.73	-1	22,458	0.00%
2021/09/09	3.2	17.47	0	0.00	17.54	3.2	22,477	0.01%
2021/09/08	13.1	17.57	10	17.49	17.53	3.1	22,527	0.01%
2021/09/07	13.1	17.76	10	17.78	17.75	3.1	22,347	0.01%
2021/09/06	27	17.92	9	17.97	17.89	18	22,432	0.08%
2021/09/03	0	0.00	3.9	17.89	17.91	-3.9	22,256	-0.02%
2021/09/02	20	17.67	39	17.85	17.67	-19	22,145	-0.09%
2021/09/01	0	17.64	3.8	17.68	17.76	-3.7	21,852	-0.02%
2021/08/31	4	17.37	14	17.49	17.55	-10	21,609	-0.05%
2021/08/30	0	0.00	6	17.40	17.47	-6	21,793	-0.03%
2021/08/27	1	17.28	2	17.34	17.32	-1	21,880	0.00%
2021/08/25	2	17.12	4	17.20	17.20	-2	22,174	-0.01%
2021/08/24	10.1	17.10	3	17.08	17.06	7.1	22,432	0.03%
2021/08/23	0	0.00	7	16.94	17.03	-7	23,019	-0.03%
2021/08/20	22.1	16.55	0	0.00	16.57	22.1	23,224	0.09%
2021/08/19	58.3	16.70	0	0.00	16.63	58.3	23,161	0.25%
2021/08/18	44.2	16.75	1	16.94	17.02	43.2	22,591	0.19%
2021/08/17	54.6	16.99	11	17.00	16.95	43.6	22,622	0.19%
2021/08/16	80	17.61	100	17.56	17.58	-20	22,120	-0.09%
2021/08/13	86	17.83	0	0.00	17.77	86	21,684	0.40%
2021/08/12	6	18.01	2	17.97	17.97	4	21,271	0.02%
2021/08/11	18	17.97	1	18.01	17.97	17	21,493	0.08%
2021/08/10	35	18.12	0	0.00	18.08	35	21,854	0.16%
2021/08/09	6.1	18.16	2	18.18	18.19	4.1	22,606	0.02%
2021/08/06	2	18.28	18	18.30	18.32	-16	23,340	-0.07%
2021/08/05	11	18.41	34	18.40	18.42	-23	24,703	-0.09%
2021/08/04	1	18.25	3	18.19	18.26	-2	26,878	-0.01%
2021/08/03	20	18.08	3	18.10	18.11	17	27,787	0.06%
2021/08/02	0	0.00	18	18.01	18.03	-18	28,229	-0.06%
2021/07/30	2	17.89	0	0.00	17.83	2	28,625	0.01%
2021/07/29	1.1	17.92	1	17.90	17.92	0.1	29,056	0.00%
2021/07/28	12.2	17.57	9	17.59	17.63	3.2	29,856	0.01%
2021/07/27	0.3	17.92	1	18.00	17.92	-0.7	30,755	0.00%
2021/07/26	4	17.87	2	17.88	17.84	2	31,732	0.01%
2021/07/22	0	0.00	5	17.91	17.98	-5	32,941	-0.02%
2021/07/21	6.1	17.87	1	17.80	17.78	5.1	33,388	0.02%
2021/07/20	6.3	17.88	1	17.92	17.84	5.3	34,570	0.02%
2021/07/19	7	17.98	1	18.01	17.99	6	35,369	0.02%
2021/07/16	14	18.14	19	18.07	18.21	-5	35,712	-0.01%
2021/07/15	1	18.27	11	18.33	18.35	-10	35,881	-0.03%
2021/07/14	11	18.18	12	18.21	18.21	-1	35,831	0.00%
2021/07/13	0	0.00	27	18.24	18.15	-27	35,605	-0.08%
2021/07/12	2	18.03	67	18.01	18.02	-65	35,526	-0.18%
2021/07/09	10	17.76	3	17.78	17.79	7	35,343	0.02%
2021/07/08	0	0.00	3	17.95	17.97	-3	36,069	-0.01%
2021/07/07	0	0.00	2	17.95	17.93	-2	36,338	-0.01%
2021/07/06	1	17.98	3	17.94	17.92	-2	36,675	-0.01%
2021/07/05	3	17.98	95	17.92	17.98	-92	37,057	-0.25%
2021/07/02	0	0.00	3	17.67	17.70	-3	37,477	-0.01%
2021/07/01	13	17.69	2	17.69	17.66	11	37,841	0.03%
2021/06/30	0	0.00	25	17.83	17.79	-25	38,713	-0.06%
2021/06/29	5	17.70	13	17.72	17.70	-8	38,556	-0.02%
2021/06/28	20	17.57	8	17.57	17.60	12	38,680	0.03%
2021/06/25	13	17.70	53	17.74	17.61	-40	39,399	-0.10%
2021/06/24	2	17.62	5	17.67	17.60	-3	39,913	-0.01%
2021/06/23	0	0.00	4	17.50	17.61	-4	40,412	-0.01%
2021/06/22	112	17.42	43	17.26	17.24	69	40,591	0.17%	大買/
2021/06/21	33.1	17.43	0	0.00	17.35	33.1	40,800	0.08%
2021/06/18	1	17.78	25	17.80	17.73	-24	40,703	-0.06%
2021/06/17	44	17.70	56	17.67	17.79	-12	40,946	-0.03%
2021/06/16	1	17.77	41	17.78	17.74	-40	41,523	-0.10%
2021/06/15	19	17.77	18	17.80	17.82	1	42,004	0.00%
2021/06/11	0	0.00	13	17.73	17.65	-13	42,195	-0.03%
2021/06/10	10	17.58	9	17.53	17.63	1	42,239	0.00%
2021/06/09	68	17.36	36	17.33	17.34	32	42,127	0.08%
2021/06/08	14	17.44	0.2	17.48	17.41	13.8	42,417	0.03%
2021/06/07	7.2	17.32	7.2	17.40	17.46	0	42,875	0.00%
2021/06/04	4	17.42	2	17.44	17.45	2	43,029	0.00%
2021/06/03	5	17.54	2	17.55	17.55	3	44,013	0.01%
2021/06/02	3	17.48	13	17.56	17.45	-10	44,728	-0.02%
2021/06/01	1	17.62	21	17.73	17.62	-20	45,561	-0.04%
2021/05/31	8	17.42	129	17.52	17.62	-121	46,682	-0.26%	大賣/鉅額交易
2021/05/28	5	17.30	26	17.33	17.34	-21	46,531	-0.05%
2021/05/27	3	17.03	30	17.08	17.13	-27	47,240	-0.06%
2021/05/26	2	17.22	5	17.25	17.21	-3	49,168	-0.01%
2021/05/25	0	0.00	12	17.19	17.28	-12	49,583	-0.02%
2021/05/24	2	16.83	2	16.91	16.92	0	50,173	0.00%
2021/05/21	0	0.00	2	16.83	16.85	-2	50,800	0.00%
2021/05/20	2	16.55	0	0.00	16.55	2	51,218	0.00%
2021/05/19	4	16.76	7	16.77	16.73	-3	51,988	-0.01%
2021/05/18	20	16.51	13	16.72	16.90	7	52,441	0.01%
2021/05/17	30.2	16.01	123	16.12	16.11	-92.8	53,067	-0.17%	大賣/
2021/05/14	28.5	16.43	0	0.00	16.38	28.5	52,867	0.05%
2021/05/13	38.3	16.34	65	16.09	16.22	-26.8	52,768	-0.05%
2021/05/12	245.3	16.58	41	16.39	16.47	204.3	52,031	0.39%	大買/鉅額交易
2021/05/11	131.2	17.26	60.5	17.19	17.22	70.7	50,898	0.14%	大買/
2021/05/10	24.6	17.71	9	17.81	17.70	15.6	50,899	0.03%
2021/05/07	33	17.99	32	17.90	18.04	1	52,265	0.00%
2021/05/06	3	17.65	57	17.62	17.65	-54	53,493	-0.10%
2021/05/05	26.6	17.60	0	0.00	17.48	26.6	54,278	0.05%
2021/05/04	68.1	17.69	32	17.65	17.76	36.1	56,203	0.06%
2021/05/03	129.7	18.10	12	18.02	18.00	117.7	59,360	0.20%	大買/鉅額交易
2021/04/29	28	18.62	31	18.61	18.60	-3	61,756	0.00%
2021/04/28	15.1	18.36	30	18.32	18.35	-14.9	62,654	-0.02%
2021/04/27	15	18.45	40	18.43	18.37	-25	64,005	-0.04%
2021/04/26	5.2	18.29	69	18.29	18.34	-63.8	64,712	-0.10%
2021/04/23	22	17.89	15	17.89	18.04	7	64,353	0.01%
2021/04/22	17	17.87	7	17.89	17.76	10	64,900	0.02%
2021/04/21	22.5	17.83	4	17.87	17.83	18.5	65,398	0.03%
2021/04/20	5	17.94	33	17.94	17.96	-28	65,929	-0.04%
2021/04/19	25	17.89	19	17.92	17.89	6	67,508	0.01%
2021/04/16	12	17.95	61	17.94	17.96	-49	68,449	-0.07%
2021/04/15	24.1	17.85	3	17.85	17.90	21.1	68,634	0.03%
2021/04/14	43	17.72	35	17.70	17.78	8	68,739	0.01%
2021/04/13	28	17.88	28	17.83	17.76	0	68,907	0.00%
2021/04/12	34.8	17.86	35	17.91	17.84	-0.2	69,033	0.00%
2021/04/09	14	18.05	54	18.06	18.01	-40	69,125	-0.06%
2021/04/08	42	18.11	53	18.08	18.15	-11	68,801	-0.02%
2021/04/07	10	17.96	19	17.95	17.99	-9	67,971	-0.01%
2021/04/06	12	17.97	154	17.97	17.96	-142	67,655	-0.21%	大賣/鉅額交易
2021/04/01	16	17.71	4	17.74	17.71	12	66,875	0.02%
2021/03/31	12	17.73	46.2	17.74	17.70	-34.2	66,834	-0.05%
2021/03/30	26	17.77	62	17.84	17.87	-36	66,445	-0.05%
2021/03/29	24.1	17.76	18	17.76	17.70	6.1	65,761	0.01%
2021/03/26	8	17.51	14	17.57	17.56	-6	65,339	-0.01%
2021/03/25	1.1	17.20	3	17.29	17.35	-1.9	65,050	0.00%
2021/03/24	14.3	17.28	1	17.26	17.27	13.3	64,893	0.02%
2021/03/23	3	17.47	32	17.52	17.41	-29	64,779	-0.04%
2021/03/22	19	17.32	26	17.39	17.40	-7	64,984	-0.01%
2021/03/19	30	17.35	13	17.33	17.33	17	66,058	0.03%
2021/03/18	14	17.65	27	17.60	17.57	-13	67,552	-0.02%
2021/03/17	11.3	17.48	132	17.51	17.44	-120.7	70,413	-0.17%	大賣/鉅額交易
2021/03/16	8	17.43	177	17.46	17.46	-169	72,674	-0.23%	大賣/鉅額交易
2021/03/15	7	17.37	158	17.39	17.37	-151	73,466	-0.21%	大賣/鉅額交易
2021/03/12	12	17.40	40	17.40	17.39	-28	74,352	-0.04%
2021/03/11	11.2	17.25	8	17.28	17.32	3.2	75,143	0.00%
2021/03/10	16	16.98	0	0.00	16.94	16	75,751	0.02%
2021/03/09	96	16.86	51	16.88	16.93	45	76,478	0.06%
2021/03/08	31	17.11	17	17.07	17.00	14	76,493	0.02%
2021/03/05	127.4	17.02	1	17.06	17.09	126.4	76,700	0.16%	大買/鉅額交易
2021/03/04	153.8	17.24	1	17.28	17.20	152.8	76,767	0.20%	大買/鉅額交易
2021/03/03	46.1	17.36	8	17.43	17.58	38.1	76,449	0.05%
2021/03/02	46	17.53	7	17.62	17.35	39	77,252	0.05%
2021/02/26	161.1	17.57	4	17.60	17.54	157.1	77,405	0.20%	大買/鉅額交易
2021/02/25	32	17.92	0	0.00	17.95	32	76,157	0.04%
2021/02/24	100.5	17.85	64	17.91	17.79	36.5	76,938	0.05%
2021/02/23	66.7	17.91	64	17.94	18.00	2.7	77,011	0.00%
2021/02/22	43.2	18.15	29	18.19	18.08	14.2	77,427	0.02%
2021/02/19	110.5	17.98	62	18.02	18.04	48.5	78,003	0.06%	大買/
2021/02/18	57.5	18.12	10	18.17	18.17	47.5	78,249	0.06%
2021/02/17	113.2	18.13	69	18.14	18.13	44.2	78,754	0.06%	大買/
2021/02/05	27	17.64	31	17.65	17.61	-4	78,509	-0.01%
2021/02/04	93	17.48	24	17.51	17.46	69	78,852	0.09%
2021/02/03	46	17.66	74	17.66	17.62	-28	79,568	-0.04%
2021/02/02	64	17.55	161	17.54	17.55	-97	80,301	-0.12%	大賣/
2021/02/01	126.1	16.89	227	16.88	17.13	-100.9	80,067	-0.13%	大買/大賣/
2021/01/29	175.6	17.13	45	17.13	16.83	130.6	80,013	0.16%	大買/鉅額交易
2021/01/28	98	17.22	17	17.20	17.16	81	78,716	0.10%
2021/01/27	102	17.57	39	17.58	17.61	63	77,716	0.08%	大買/
2021/01/26	325	17.67	11	17.72	17.51	314	77,631	0.40%	大買/鉅額交易
2021/01/25	177	17.95	119	17.97	17.90	58	74,619	0.08%	大買/大賣/
2021/01/22	149.5	18.25	121	18.37	18.50	28.5	68,426	0.04%	大買/大賣/
2021/01/21	103.3	17.86	44	17.83	18.00	59.3	63,601	0.09%	大買/
2021/01/20	74	17.42	35	17.49	17.39	39	61,628	0.06%
2021/01/19	29	17.29	63	17.22	17.38	-34	60,022	-0.06%
2021/01/18	50	16.80	40	16.89	16.93	10	59,041	0.02%
2021/01/15	76	17.23	40	17.24	17.01	36	58,861	0.06%
2021/01/14	142	17.02	2	17.01	17.01	140	57,342	0.24%	大買/鉅額交易
2021/01/13	53.3	16.85	55	16.88	16.91	-1.8	56,934	0.00%
2021/01/12	77	16.67	38	16.63	16.55	39	56,808	0.07%
2021/01/11	100	16.96	50	16.77	17.23	50	53,809	0.09%
2021/01/08	70	16.29	28	16.34	16.43	42	52,386	0.08%
2021/01/07	28	16.09	32	15.99	16.12	-4	52,688	-0.01%
2021/01/06	78	15.95	10	16.00	15.85	68	53,630	0.13%
2021/01/05	33	15.71	2	15.77	15.77	31	52,877	0.06%
2021/01/04	15	15.59	22	15.51	15.61	-7	53,579	-0.01%
2020/12/31	26	15.21	16	15.23	15.25	10	54,191	0.02%
2020/12/30	13	15.10	5	15.09	15.17	8	56,374	0.01%
2020/12/29	17	15.08	6	15.08	15.08	11	59,253	0.02%
2020/12/28	17	15.07	10	15.05	15.12	7	62,505	0.01%
2020/12/25	0	0.00	5	14.99	14.97	-5	66,196	-0.01%
2020/12/24	5	14.90	0	0.00	14.88	5	70,374	0.01%
2020/12/23	8	14.83	1	14.84	14.85	7	76,469	0.01%
2020/12/22	19	14.82	18	14.94	14.76	1	83,657	0.00%
2020/12/21	21	14.74	7	14.83	14.90	14	90,538	0.02%
2020/12/18	21	14.88	6	14.90	14.84	15	100,035	0.01%
2020/12/17	33	14.84	4	14.88	14.87	29	112,824	0.03%
2020/12/16	26	14.84	7	14.86	14.85	19	130,406	0.01%
2020/12/15	105	14.72	10	14.71	14.67	95	153,437	0.06%	大買/
2020/12/14	110	14.86	0	0.00	14.83	110	173,134	0.06%	大買/鉅額交易
2020/12/11	263	15.06	0	0.00	15.02	263	191,121	0.14%	大買/鉅額交易
2020/12/10	173	15.27	1	15.36	15.30	172	167,046	0.10%	大買/鉅額交易