國泰永續高股息 (00878)-第一金-澎湖券商分點個股進出

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
22.90
漲跌
▼0.15
漲幅
-0.65%
成交量
87,137張
產業
上市
1752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－第一金-澎湖券商分點個股進出

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

第一金-澎湖券商分點個股進出
第一金-澎湖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
2024/06/05	52.5	22.93	12	22.96	22.90	40.5	60,906	0.07%
2024/06/04	63.4	23.05	0	0.00	23.05	63.4	62,196	0.10%
2024/06/03	9.2	23.17	0	0.00	23.25	9.2	63,088	0.01%
2024/05/31	9.7	23.13	17	23.11	23.07	-7.3	63,936	-0.01%
2024/05/30	41.1	23.13	7.6	23.11	23.11	33.6	64,300	0.05%
2024/05/29	52.4	23.40	23	23.46	23.33	29.4	64,696	0.05%
2024/05/28	8	23.56	50	23.59	23.56	-42	64,764	-0.06%
2024/05/27	3	23.51	17	23.45	23.54	-14	65,232	-0.02%
2024/05/24	28.4	23.14	33	23.16	23.16	-4.6	67,639	-0.01%
2024/05/23	11.2	23.14	10.5	23.15	23.18	0.7	70,446	0.00%
2024/05/22	7	23.17	43	23.17	23.20	-36	71,586	-0.05%
2024/05/21	24.1	22.85	0	0.00	22.87	24.1	71,697	0.03%
2024/05/20	29.1	22.97	0	0.00	23.02	29.1	72,433	0.04%
2024/05/17	42.9	23.01	1	23.00	22.99	41.9	71,935	0.06%
2024/05/16	73.2	23.58	15.2	23.63	23.57	57.9	71,502	0.08%
2024/05/15	22.2	23.45	10	23.49	23.40	12.2	70,877	0.02%
2024/05/14	11.2	23.27	43	23.28	23.30	-31.8	70,646	-0.05%
2024/05/13	20	23.17	3.6	23.17	23.16	16.4	70,441	0.02%
2024/05/10	8.3	23.00	12.3	23.11	23.12	-4.1	70,066	-0.01%
2024/05/09	27.8	22.85	4.1	22.93	22.83	23.7	69,878	0.03%
2024/05/08	13.6	22.86	28	22.87	22.89	-14.4	69,269	-0.02%
2024/05/07	31.1	22.69	5	22.68	22.76	26.1	68,745	0.04%
2024/05/06	9.3	22.60	10	22.59	22.63	-0.7	67,756	0.00%
2024/05/03	14.7	22.38	1	22.43	22.30	13.7	67,478	0.02%
2024/05/02	49.7	22.25	0.3	22.30	22.22	49.4	67,133	0.07%
2024/04/30	11.6	22.28	1.1	22.28	22.26	10.5	65,497	0.02%
2024/04/29	1	22.25	2.6	22.17	22.26	-1.6	65,836	0.00%
2024/04/26	2.3	21.87	2.3	21.86	21.84	0.1	66,316	0.00%
2024/04/25	31	21.80	2	21.75	21.77	29	66,590	0.04%
2024/04/24	1.1	21.93	6	22.02	22.03	-4.9	66,604	-0.01%
2024/04/23	9.3	21.63	0	0.00	21.62	9.3	67,451	0.01%
2024/04/22	86.5	21.60	1	21.67	21.55	85.5	67,775	0.13%
2024/04/19	93.2	21.77	4	21.92	21.74	89.2	67,311	0.13%
2024/04/18	8.6	22.10	3	22.04	22.17	5.6	65,228	0.01%
2024/04/17	37.8	22.07	67	22.06	22.15	-29.2	65,223	-0.04%
2024/04/16	117.5	22.05	8.3	22.10	22.00	109.2	65,024	0.17%	大買/鉅額交易
2024/04/15	50.4	22.55	11	22.56	22.51	39.4	62,918	0.06%
2024/04/12	58.3	22.75	6	22.74	22.70	52.3	62,478	0.08%
2024/04/11	10.4	22.76	0	0.00	22.77	10.4	62,391	0.02%
2024/04/10	2.1	22.87	31	22.90	22.80	-28.9	62,408	-0.05%
2024/04/09	16.2	22.75	25	22.75	22.76	-8.8	63,250	-0.01%
2024/04/08	6.9	22.67	34	22.66	22.71	-27.1	64,036	-0.04%
2024/04/03	10	22.66	0.7	22.67	22.63	9.3	64,287	0.01%
2024/04/02	0	22.70	18	22.69	22.67	-18	64,829	-0.03%
2024/04/01	4.9	22.68	52	22.66	22.60	-47.1	65,574	-0.07%
2024/03/29	9.8	22.72	25	22.70	22.70	-15.2	65,883	-0.02%
2024/03/28	3.9	22.53	4	22.56	22.57	-0.1	65,838	0.00%
2024/03/27	9	22.42	10	22.50	22.55	-1	65,875	0.00%
2024/03/26	16.6	22.33	2	22.43	22.41	14.6	66,226	0.02%
2024/03/25	14.1	22.50	92.1	22.49	22.48	-78	66,623	-0.12%
2024/03/22	6.2	22.50	17	22.55	22.54	-10.8	66,899	-0.02%
2024/03/21	5	22.40	11	22.46	22.52	-6	66,717	-0.01%
2024/03/20	15.3	22.37	23	22.36	22.29	-7.7	66,698	-0.01%
2024/03/19	12.1	22.36	4	22.44	22.39	8.1	67,367	0.01%
2024/03/18	14.3	22.31	11.4	22.30	22.37	2.9	67,878	0.00%
2024/03/15	7.7	22.20	12.1	22.39	22.38	-4.3	67,896	-0.01%
2024/03/14	48.3	22.36	21.7	22.35	22.30	26.6	67,635	0.04%
2024/03/13	14.9	22.54	15.6	22.54	22.52	-0.6	67,253	0.00%
2024/03/12	3	22.42	36.1	22.47	22.55	-33	66,571	-0.05%
2024/03/11	15.1	22.46	55.5	22.42	22.34	-40.5	65,904	-0.06%
2024/03/08	27.3	22.33	146.6	22.41	22.31	-119.3	65,340	-0.18%	大賣/鉅額交易
2024/03/07	20.4	22.32	43.7	22.33	22.33	-23.3	63,369	-0.04%
2024/03/06	10.2	22.22	29.8	22.29	22.29	-19.6	62,239	-0.03%
2024/03/05	7.2	22.10	3.4	22.17	22.17	3.8	61,410	0.01%
2024/03/04	41.2	22.15	52	22.09	22.07	-10.8	60,892	-0.02%
2024/03/01	27.4	22.06	2	22.05	22.03	25.4	60,029	0.04%
2024/02/29	15.7	21.98	2.3	21.85	21.99	13.4	60,092	0.02%
2024/02/27	129.4	21.99	45.5	22.08	21.85	83.8	59,318	0.14%	大買/
2024/02/26	187.8	22.39	4.9	22.42	22.41	182.8	56,429	0.32%	大買/鉅額交易
2024/02/23	35.3	22.55	22	22.55	22.46	13.3	54,038	0.02%
2024/02/22	15.1	22.39	15	22.43	22.41	0.1	53,848	0.00%
2024/02/21	90.8	22.33	4.7	22.31	22.29	86.1	53,557	0.16%
2024/02/20	24	22.35	9.7	22.36	22.40	14.4	52,401	0.03%
2024/02/19	49.8	22.26	30	22.24	22.30	19.8	52,990	0.04%
2024/02/16	31.6	22.30	29	22.33	22.31	2.6	53,492	0.00%
2024/02/15	16.3	22.16	68	22.14	22.20	-51.7	53,201	-0.10%
2024/02/05	21.8	21.80	13.1	21.89	21.89	8.7	52,738	0.02%
2024/02/02	14.5	21.84	11	21.84	21.85	3.5	52,643	0.01%
2024/02/01	36.3	21.67	4	21.69	21.71	32.3	52,571	0.06%
2024/01/31	21.8	21.62	4	21.64	21.63	17.8	52,529	0.03%
2024/01/30	2	21.73	33	21.71	21.70	-31	52,787	-0.06%
2024/01/29	6.1	21.65	1.3	21.67	21.67	4.9	53,164	0.01%
2024/01/26	15.4	21.52	26	21.53	21.52	-10.6	53,443	-0.02%
2024/01/25	6.4	21.66	16	21.72	21.69	-9.6	53,425	-0.02%
2024/01/24	14.1	21.65	2	21.67	21.64	12.1	53,842	0.02%
2024/01/23	6.4	21.62	7	21.61	21.63	-0.6	54,586	0.00%
2024/01/22	4.1	21.57	36.1	21.61	21.64	-32	54,701	-0.06%
2024/01/19	5.1	21.09	13.2	21.13	21.26	-8.1	54,054	-0.01%
2024/01/18	6.2	20.82	10	20.78	20.83	-3.8	54,598	-0.01%
2024/01/17	39.2	20.94	2	20.94	20.85	37.2	54,380	0.07%
2024/01/16	17.5	21.06	9	21.12	21.07	8.5	53,858	0.02%
2024/01/15	24.4	21.25	2	21.28	21.19	22.4	54,182	0.04%
2024/01/12	16.1	21.14	3	21.23	21.19	13.1	55,311	0.02%
2024/01/11	33.2	21.11	0	0.00	21.21	33.2	56,247	0.06%
2024/01/10	20.1	21.13	1	21.13	21.10	19.1	58,200	0.03%
2024/01/09	14.2	21.27	4.5	21.36	21.25	9.7	58,538	0.02%
2024/01/08	13.6	21.27	12	21.30	21.27	1.5	58,774	0.00%
2024/01/05	13.5	21.22	1	21.26	21.20	12.5	59,075	0.02%
2024/01/04	11.9	21.22	2	21.20	21.21	9.9	59,067	0.02%
2024/01/03	22.3	21.25	2	21.31	21.25	20.3	59,627	0.03%
2024/01/02	24.9	21.66	26	21.64	21.56	-1.1	58,687	0.00%
2023/12/29	9	21.79	26	21.79	21.80	-17	58,053	-0.03%
2023/12/28	6.7	21.74	21.2	21.74	21.77	-14.5	57,848	-0.03%
2023/12/27	2.1	21.75	4.9	21.71	21.76	-2.8	57,537	0.00%
2023/12/26	13	21.46	17.1	21.48	21.50	-4	57,227	-0.01%
2023/12/25	4.1	21.36	34.3	21.32	21.38	-30.2	56,871	-0.05%
2023/12/22	3.1	21.13	5.1	21.14	21.15	-2	56,214	0.00%
2023/12/21	15.4	20.99	23	21.09	21.11	-7.6	56,298	-0.01%
2023/12/20	5.1	21.22	34.1	21.18	21.20	-29	55,903	-0.05%
2023/12/19	45.5	20.90	29	20.86	20.94	16.5	55,338	0.03%
2023/12/18	34.1	20.99	9.5	21.00	21.04	24.6	56,081	0.04%
2023/12/15	23.2	21.02	18	21.12	20.99	5.2	56,104	0.01%
2023/12/14	2.1	21.08	41.5	21.08	21.10	-39.4	55,913	-0.07%
2023/12/13	40	20.82	17.1	20.83	20.83	23	55,684	0.04%
2023/12/12	3.7	20.64	14.8	20.67	20.63	-11.1	55,191	-0.02%
2023/12/11	7.1	20.58	162.5	20.61	20.61	-155.4	55,341	-0.28%	大賣/鉅額交易
2023/12/08	3.1	20.61	3	20.63	20.60	0.1	55,535	0.00%
2023/12/07	17.1	20.49	3	20.52	20.51	14.1	56,133	0.03%
2023/12/06	5.2	20.55	11	20.55	20.55	-5.8	58,681	-0.01%
2023/12/05	41.4	20.45	0	0.00	20.46	41.4	58,615	0.07%
2023/12/04	9.2	20.55	2.2	20.56	20.56	7	58,313	0.01%
2023/12/01	11.4	20.52	1	20.53	20.51	10.4	58,426	0.02%
2023/11/30	7.2	20.53	9.2	20.56	20.59	-2	58,430	0.00%
2023/11/29	1.6	20.55	3	20.54	20.54	-1.4	58,689	0.00%
2023/11/28	7	20.44	0	0.00	20.43	7	58,830	0.01%
2023/11/27	25.4	20.40	0	0.00	20.32	25.4	59,165	0.04%
2023/11/24	12.4	20.46	0.7	20.44	20.41	11.7	58,899	0.02%
2023/11/22	9.3	20.51	0	0.00	20.55	9.3	60,072	0.02%
2023/11/21	51.3	20.64	21.9	20.61	20.67	29.5	61,814	0.05%
2023/11/20	32.4	20.31	11	20.33	20.36	21.4	62,162	0.03%
2023/11/17	3.4	20.36	3	20.35	20.37	0.4	62,102	0.00%
2023/11/16	58.4	20.28	6	20.31	20.26	52.4	62,350	0.08%
2023/11/15	45	20.71	14.5	20.76	20.69	30.5	61,436	0.05%
2023/11/14	21.1	20.49	25	20.49	20.53	-3.9	61,163	-0.01%
2023/11/13	17.2	20.39	2	20.43	20.36	15.2	61,316	0.02%
2023/11/10	16.5	20.31	13	20.33	20.36	3.5	62,266	0.01%
2023/11/09	49.9	20.45	16	20.44	20.46	33.8	63,360	0.05%
2023/11/08	3.6	20.47	10	20.45	20.47	-6.4	65,205	-0.01%
2023/11/07	12.1	20.18	1	20.19	20.20	11.1	65,317	0.02%
2023/11/06	32.2	20.21	20	20.21	20.25	12.2	67,245	0.02%
2023/11/03	22	20.05	6	20.05	20.00	16	67,639	0.02%
2023/11/02	5.6	19.97	5	19.97	19.96	0.6	68,977	0.00%
2023/11/01	104.4	19.61	1	19.61	19.61	103.4	69,960	0.15%	大買/鉅額交易
2023/10/31	37.6	19.59	0	0.00	19.50	37.6	72,078	0.05%
2023/10/30	7.1	19.78	0	0.00	19.73	7.1	75,732	0.01%
2023/10/27	19	19.77	5	19.86	19.76	14	78,224	0.02%
2023/10/26	76.4	19.68	10	19.70	19.64	66.4	81,869	0.08%
2023/10/25	19.2	19.98	17	19.97	19.90	2.2	82,786	0.00%
2023/10/24	24.4	19.75	9	19.74	19.86	15.4	83,831	0.02%
2023/10/23	60.8	19.72	9	19.73	19.69	51.8	85,107	0.06%
2023/10/20	77.6	19.71	13	19.76	19.85	64.6	86,757	0.07%
2023/10/19	63.7	19.97	40	19.95	20.02	23.7	89,087	0.03%
2023/10/18	102.6	20.04	1.4	20.04	20.04	101.2	90,472	0.11%	大買/鉅額交易
2023/10/17	32.6	20.42	42	20.41	20.36	-9.4	89,805	-0.01%
2023/10/16	54.3	20.52	0	20.55	20.50	54.3	91,865	0.06%
2023/10/13	29.1	20.67	0	0.00	20.60	29.1	93,872	0.03%
2023/10/12	8	20.84	20.7	20.84	20.89	-12.7	95,193	-0.01%
2023/10/11	14.7	20.78	8	20.99	20.72	6.7	97,784	0.01%
2023/10/06	6.6	20.73	3	20.74	20.75	3.6	99,719	0.00%
2023/10/05	2	20.64	0.3	20.60	20.64	1.7	101,408	0.00%
2023/10/04	32.3	20.40	5	20.37	20.44	27.3	102,441	0.03%
2023/10/03	66.5	20.71	1	20.73	20.63	65.5	102,564	0.06%
2023/10/02	35.2	20.69	40.5	20.66	20.76	-5.3	103,219	-0.01%
2023/09/28	4.2	20.41	4	20.54	20.38	0.2	103,588	0.00%
2023/09/27	15.4	20.28	7	20.25	20.30	8.4	103,952	0.01%
2023/09/26	37.8	20.32	3	20.29	20.26	34.8	104,943	0.03%
2023/09/25	9.1	20.43	7	20.37	20.44	2.1	105,399	0.00%
2023/09/22	41	20.25	4	20.33	20.33	37	105,453	0.04%
2023/09/21	49.1	20.21	6.7	20.22	20.23	42.4	105,452	0.04%
2023/09/20	17.6	20.48	7	20.56	20.44	10.6	104,603	0.01%
2023/09/19	32.9	20.57	58	20.58	20.48	-25.1	105,122	-0.02%
2023/09/18	62.6	20.61	3.1	20.61	20.59	59.5	105,125	0.06%
2023/09/15	16	20.81	60	20.85	20.85	-44	104,926	-0.04%
2023/09/14	6.4	20.63	10	20.73	20.81	-3.6	105,598	0.00%
2023/09/13	32.6	20.41	3	20.45	20.45	29.6	105,914	0.03%
2023/09/12	25.7	20.40	19	20.39	20.41	6.7	106,499	0.01%
2023/09/11	90	20.47	3	20.44	20.45	87	106,762	0.08%
2023/09/08	13.3	20.90	14	20.94	20.93	-0.7	104,815	0.00%
2023/09/07	14.8	20.97	61	20.99	20.94	-46.2	106,022	-0.04%
2023/09/06	4.7	21.03	5.7	21.03	21.04	-1.1	106,892	0.00%
2023/09/05	12.1	20.92	15.2	20.91	20.95	-3.1	107,210	0.00%
2023/09/04	29.3	20.90	25	20.91	20.94	4.3	107,713	0.00%
2023/09/01	10.7	20.94	1	20.88	20.88	9.7	107,608	0.01%
2023/08/31	23.8	20.84	35.2	20.97	20.97	-11.4	107,678	-0.01%
2023/08/30	38.1	21.01	51	21.06	21.01	-12.9	107,760	-0.01%
2023/08/29	21.1	20.86	5	20.94	20.95	16.1	108,902	0.01%
2023/08/28	30.5	20.83	21	20.87	20.83	9.5	108,852	0.01%
2023/08/25	78	21.02	0	0.00	20.98	78	107,836	0.07%
2023/08/24	23.1	21.45	28	21.54	21.38	-4.9	106,245	0.00%
2023/08/23	4	21.13	19	21.26	21.28	-15	105,445	-0.01%
2023/08/22	5.4	21.19	13	21.20	21.12	-7.6	105,775	-0.01%
2023/08/21	3	21.11	25	21.08	21.06	-22	105,763	-0.02%
2023/08/18	37.2	21.03	5	21.41	21.05	32.2	105,978	0.03%
2023/08/17	15.4	21.27	25	21.34	21.32	-9.6	104,941	-0.01%
2023/08/16	28.9	21.01	43.9	21.00	21.27	-15	104,613	-0.01%
2023/08/15	18.7	21.43	43.9	21.43	21.43	-25.2	104,268	-0.02%
2023/08/14	105.4	21.06	41	21.05	21.05	64.4	103,484	0.06%	大買/
2023/08/11	23.9	21.26	4	21.30	21.22	19.9	102,700	0.02%
2023/08/10	147.8	21.10	8	21.12	21.09	139.8	103,269	0.14%	大買/鉅額交易
2023/08/09	55.5	21.54	12	21.52	21.50	43.5	102,512	0.04%
2023/08/08	49.9	21.60	8.3	21.66	21.61	41.6	102,239	0.04%
2023/08/07	55.2	21.50	9.5	21.63	21.76	45.7	101,008	0.05%
2023/08/04	60.5	21.11	30.1	21.10	21.15	30.5	100,501	0.03%
2023/08/02	254.8	21.50	58	21.26	21.17	196.8	98,067	0.20%	大買/鉅額交易
2023/08/01	52.5	21.76	12.5	21.64	21.87	40	94,273	0.04%
2023/07/31	56.5	21.98	182	22.19	21.86	-125.5	92,245	-0.14%	大賣/鉅額交易
2023/07/28	17.2	22.00	51	22.22	22.45	-33.8	89,189	-0.04%
2023/07/27	12	22.18	5	22.42	22.18	7	88,457	0.01%
2023/07/26	33.1	22.15	18.6	22.22	22.20	14.5	87,575	0.02%
2023/07/25	25.6	22.31	52	22.38	22.20	-26.4	86,071	-0.03%
2023/07/24	18	21.90	109	21.93	22.13	-91	83,638	-0.11%	大賣/
2023/07/21	6.3	20.97	65.2	21.38	21.61	-58.9	80,371	-0.07%
2023/07/20	1.9	20.98	8	20.98	21.19	-6.1	79,121	-0.01%
2023/07/19	34	21.19	132	21.11	20.96	-98	77,879	-0.13%	大賣/
2023/07/18	43.3	21.44	92	21.46	21.43	-48.7	75,627	-0.06%
2023/07/17	17	21.17	162	21.12	21.28	-145	73,751	-0.20%	大賣/鉅額交易
2023/07/14	12.8	20.79	36.1	20.93	21.01	-23.3	72,122	-0.03%
2023/07/13	54.4	20.76	133.5	20.79	20.53	-79.1	69,620	-0.11%	大賣/
2023/07/12	9.6	20.07	141.9	20.06	20.19	-132.2	67,284	-0.20%	大賣/鉅額交易
2023/07/11	21	19.80	54.1	19.75	19.80	-33.1	65,736	-0.05%
2023/07/10	11.5	19.32	3	19.41	19.31	8.5	64,956	0.01%
2023/07/07	20.3	19.31	28.3	19.30	19.31	-7.9	64,850	-0.01%
2023/07/06	19.4	19.54	54	19.71	19.49	-34.6	64,444	-0.05%
2023/07/05	10.5	19.71	59.4	19.71	19.69	-48.9	63,818	-0.08%
2023/07/04	88.2	19.70	35.1	19.69	19.76	53.1	63,539	0.08%
2023/07/03	58.7	19.53	44.1	19.50	19.52	14.6	63,065	0.02%
2023/06/30	8.4	19.20	15	19.24	19.25	-6.6	63,107	-0.01%
2023/06/29	5.5	19.18	43	19.24	19.20	-37.5	63,329	-0.06%
2023/06/28	21.1	19.14	5	19.10	19.10	16.1	63,102	0.03%
2023/06/27	80.5	19.09	14	19.08	19.03	66.5	63,039	0.11%
2023/06/26	15.9	19.22	61	19.18	19.28	-45.1	62,544	-0.07%
2023/06/21	21	19.24	75.3	19.29	19.35	-54.2	62,882	-0.09%
2023/06/20	19.7	19.14	33	19.14	19.13	-13.3	63,242	-0.02%
2023/06/19	14.6	19.25	33	19.20	19.28	-18.4	62,750	-0.03%
2023/06/16	20.6	19.38	143	19.33	19.36	-122.4	62,026	-0.20%	大賣/鉅額交易
2023/06/15	28.5	19.38	645.1	19.34	19.41	-616.6	61,894	-1.00%	大賣/鉅額交易
2023/06/14	22	19.17	79	19.19	19.20	-57	61,308	-0.09%
2023/06/13	9.1	19.14	22.5	19.11	19.15	-13.4	62,645	-0.02%
2023/06/12	33.5	19.03	76	19.01	18.96	-42.5	62,474	-0.07%
2023/06/09	16.1	18.97	119.2	18.95	18.97	-103.1	64,951	-0.16%	大賣/鉅額交易
2023/06/08	18.5	18.73	21	18.71	18.70	-2.5	67,082	0.00%
2023/06/07	6	18.75	70.3	18.74	18.78	-64.3	68,722	-0.09%
2023/06/06	13	18.63	8.2	18.63	18.65	4.8	69,233	0.01%
2023/06/05	12	18.64	0	0.00	18.62	12	69,232	0.02%
2023/06/02	11	18.63	34.4	18.51	18.58	-23.3	69,146	-0.03%
2023/06/01	36.5	18.24	5	18.24	18.25	31.5	68,697	0.05%
2023/05/31	12.3	18.30	66	18.34	18.31	-53.7	68,593	-0.08%
2023/05/30	5.2	18.32	22	18.34	18.34	-16.8	70,039	-0.02%
2023/05/29	19	18.37	108.1	18.36	18.36	-89.1	70,842	-0.13%	大賣/
2023/05/26	7	18.16	24	18.19	18.17	-17	70,627	-0.02%
2023/05/25	6	18.03	28.2	18.03	18.05	-22.2	70,488	-0.03%
2023/05/24	42.1	17.93	15.5	17.93	17.98	26.6	71,588	0.04%
2023/05/23	11.2	17.99	47	18.00	18.01	-35.8	71,211	-0.05%
2023/05/22	4.2	18.03	1.5	18.07	18.02	2.7	71,164	0.00%
2023/05/19	5.6	18.00	87.1	17.99	18.02	-81.5	71,720	-0.11%
2023/05/18	3.1	17.91	3	17.94	17.94	0.1	72,208	0.00%
2023/05/17	12.6	17.78	1	17.85	17.84	11.6	74,175	0.02%
2023/05/16	110	17.94	37	17.92	17.97	73	73,904	0.10%	大買/
2023/05/15	47.3	17.81	8	17.83	17.83	39.3	74,245	0.05%
2023/05/12	551.2	17.74	5	17.80	17.79	546.2	74,337	0.73%	大買/鉅額交易
2023/05/11	16.7	17.75	9.6	17.79	17.75	7.1	74,476	0.01%
2023/05/10	60	17.74	0	0.00	17.75	60	74,467	0.08%
2023/05/09	36.7	17.76	20	17.78	17.78	16.7	74,368	0.02%
2023/05/08	18.7	17.76	6.1	17.78	17.75	12.7	75,677	0.02%
2023/05/05	41.8	17.69	0	0.00	17.68	41.8	75,867	0.06%
2023/05/04	14.1	17.67	26.1	17.69	17.73	-11.9	76,162	-0.02%
2023/05/03	53.5	17.68	16	17.70	17.69	37.5	75,792	0.05%
2023/05/02	45.1	17.67	40	17.65	17.68	5.1	75,371	0.01%
2023/04/28	27.2	17.55	1	17.57	17.56	26.2	76,064	0.03%
2023/04/27	34.3	17.39	16	17.47	17.45	18.3	76,001	0.02%
2023/04/26	57.3	17.30	47	17.31	17.38	10.3	76,256	0.01%
2023/04/25	76.2	17.38	1	17.35	17.33	75.2	75,959	0.10%
2023/04/24	6.1	17.48	10.7	17.52	17.51	-4.5	74,972	-0.01%
2023/04/21	43.7	17.49	1	17.57	17.47	42.7	74,862	0.06%
2023/04/20	39.3	17.53	7	17.51	17.52	32.3	74,775	0.04%
2023/04/19	6.6	17.62	2	17.70	17.61	4.6	75,044	0.01%
2023/04/18	24.5	17.60	1.5	17.62	17.62	23	74,883	0.03%
2023/04/17	22.2	17.61	4	17.62	17.63	18.2	74,644	0.02%
2023/04/14	8.6	17.56	1.2	17.62	17.61	7.4	74,326	0.01%
2023/04/13	9.6	17.58	19	17.57	17.57	-9.4	74,382	-0.01%
2023/04/12	11	17.59	56	17.56	17.59	-45	73,986	-0.06%
2023/04/11	10	17.53	68.1	17.45	17.50	-58.1	74,245	-0.08%
2023/04/10	3.3	17.38	31	17.39	17.40	-27.7	74,117	-0.04%
2023/04/07	6.6	17.37	2	17.36	17.36	4.6	73,756	0.01%
2023/04/06	20.9	17.29	5.3	17.35	17.35	15.6	73,523	0.02%
2023/03/31	17	17.35	81.6	17.36	17.34	-64.6	73,095	-0.09%
2023/03/30	2.3	17.25	2	17.25	17.25	0.3	72,293	0.00%
2023/03/29	27.5	17.19	15	17.17	17.20	12.5	72,695	0.02%
2023/03/28	28.4	17.18	102	17.17	17.16	-73.6	74,173	-0.10%	大賣/
2023/03/27	24.5	17.21	0	0.00	17.22	24.5	74,295	0.03%
2023/03/24	6	17.23	23	17.24	17.22	-17	74,949	-0.02%
2023/03/23	6.1	17.20	27	17.16	17.17	-20.9	74,122	-0.03%
2023/03/22	10.1	17.06	134	17.09	17.10	-123.9	73,012	-0.17%	大賣/鉅額交易
2023/03/21	14.6	16.94	1	16.92	16.93	13.6	72,917	0.02%
2023/03/20	61.1	16.87	1	16.95	16.86	60.1	73,064	0.08%
2023/03/17	99.3	16.91	65.3	16.89	16.92	34	72,132	0.05%
2023/03/16	108.6	16.78	11	16.77	16.76	97.6	72,059	0.14%	大買/
2023/03/15	48.1	16.90	0	0.00	16.85	48.1	70,169	0.07%
2023/03/14	248.7	16.88	70	16.85	16.85	178.7	69,822	0.26%	大買/鉅額交易
2023/03/13	175.9	16.94	11	16.91	16.98	164.9	66,500	0.25%	大買/鉅額交易
2023/03/10	235.2	17.08	11	17.07	17.05	224.2	63,708	0.35%	大買/鉅額交易
2023/03/09	57.7	17.26	45	17.27	17.21	12.7	61,741	0.02%
2023/03/08	11.1	17.27	1	17.28	17.31	10.1	61,115	0.02%
2023/03/07	23.1	17.29	44.3	17.31	17.31	-21.2	60,686	-0.03%
2023/03/06	10	17.20	30	17.22	17.23	-20	60,642	-0.03%
2023/03/03	8.1	17.13	14.3	17.12	17.13	-6.2	59,852	-0.01%
2023/03/02	125.9	17.01	11	17.08	17.08	114.9	59,783	0.19%	大買/鉅額交易
2023/03/01	41.6	17.02	0	0.00	17.03	41.6	58,102	0.07%
2023/02/24	14.3	17.14	0	0.00	17.10	14.3	56,934	0.03%
2023/02/23	5.6	17.15	11	17.15	17.17	-5.4	56,679	-0.01%
2023/02/22	94.2	17.00	42	17.00	17.06	52.2	56,603	0.09%
2023/02/21	10.4	17.13	0	0.00	17.12	10.4	55,340	0.02%
2023/02/20	36.5	17.12	179	17.11	17.13	-142.5	56,100	-0.25%	大賣/鉅額交易
2023/02/17	63.1	17.01	52	17.00	17.04	11.1	56,554	0.02%
2023/02/16	83.9	17.03	0	0.00	17.03	83.9	56,218	0.15%
2023/02/15	200.7	17.18	5	17.19	17.16	195.7	54,812	0.36%	大買/鉅額交易
2023/02/14	49.6	17.23	15	17.23	17.24	34.6	52,192	0.07%
2023/02/13	32.9	17.05	2	17.06	17.12	30.9	51,160	0.06%
2023/02/10	173.4	17.07	0	0.00	17.06	173.4	49,913	0.35%	大買/鉅額交易
2023/02/09	26.6	17.12	5	17.11	17.11	21.6	48,562	0.04%
2023/02/08	22.1	17.14	2	17.16	17.15	20.1	47,997	0.04%
2023/02/07	33.5	17.06	5	17.09	17.06	28.5	47,844	0.06%
2023/02/06	101.1	17.05	15	17.11	17.05	86.1	47,623	0.18%	大買/
2023/02/03	29	17.10	0	0.00	17.10	29	45,948	0.06%
2023/02/02	63.2	17.09	7	17.08	17.12	56.2	45,064	0.12%
2023/02/01	10.4	16.92	5	16.98	17.00	5.4	44,010	0.01%
2023/01/31	66.4	16.98	18	17.02	16.88	48.4	43,618	0.11%
2023/01/30	6	16.98	212.1	16.99	17.01	-206.1	42,922	-0.48%	大賣/鉅額交易
2023/01/17	13.3	16.71	10	16.73	16.72	3.3	42,236	0.01%
2023/01/16	8.3	16.68	48.1	16.70	16.70	-39.8	42,318	-0.09%
2023/01/13	7	16.64	10	16.63	16.62	-3	42,107	-0.01%
2023/01/12	42	16.60	3	16.63	16.59	39	42,608	0.09%
2023/01/11	3	16.66	2	16.71	16.67	1	42,633	0.00%
2023/01/10	6.1	16.65	5	16.67	16.68	1.1	43,010	0.00%
2023/01/09	14.4	16.59	20.1	16.59	16.66	-5.7	43,781	-0.01%
2023/01/06	2	16.40	6	16.39	16.41	-4	43,357	-0.01%
2023/01/05	4	16.32	21.7	16.33	16.32	-17.7	44,516	-0.04%
2023/01/04	13.6	16.21	2	16.20	16.23	11.6	44,938	0.03%
2023/01/03	32.6	16.10	14	16.17	16.18	18.6	46,894	0.04%
2022/12/30	34.7	16.18	38.2	16.20	16.17	-3.5	46,715	-0.01%
2022/12/29	96.9	16.06	6	16.06	16.09	90.9	47,060	0.19%
2022/12/28	21.5	16.18	2	16.16	16.17	19.5	46,847	0.04%
2022/12/27	4	16.27	7.1	16.29	16.27	-3.1	46,762	-0.01%
2022/12/26	43	16.23	4	16.23	16.23	39	47,997	0.08%
2022/12/23	19.5	16.16	10	16.18	16.19	9.5	49,007	0.02%
2022/12/22	30	16.24	48	16.17	16.27	-18	49,761	-0.04%
2022/12/21	126.5	16.06	26	16.06	16.07	100.5	51,120	0.20%	大買/
2022/12/20	201.8	16.14	60	16.11	16.10	141.8	50,956	0.28%	大買/鉅額交易
2022/12/19	86.1	16.25	0	0.00	16.25	86.1	51,408	0.17%
2022/12/16	117.4	16.26	0	0.00	16.31	117.4	51,751	0.23%	大買/鉅額交易
2022/12/15	69	16.43	12	16.44	16.44	57	51,941	0.11%
2022/12/14	30	16.46	15	16.43	16.46	15	52,811	0.03%
2022/12/13	78.1	16.40	13	16.34	16.29	65.1	52,761	0.12%
2022/12/12	17.4	16.30	1	16.41	16.42	16.4	52,514	0.03%
2022/12/09	13.1	16.41	0	0.00	16.41	13.1	52,923	0.02%
2022/12/08	15.3	16.31	0	0.00	16.32	15.3	52,929	0.03%
2022/12/07	9.7	16.41	0	0.00	16.40	9.7	52,985	0.02%
2022/12/06	73.6	16.56	0	0.00	16.45	73.6	52,774	0.14%
2022/12/05	2.2	16.73	1	16.69	16.67	1.2	52,091	0.00%
2022/12/02	112.9	16.62	0	0.00	16.61	112.9	52,000	0.22%	大買/鉅額交易
2022/12/01	7.6	16.71	1	16.78	16.68	6.6	52,957	0.01%
2022/11/30	3.2	16.57	9	16.63	16.65	-5.8	52,697	-0.01%
2022/11/29	1.1	16.31	6	16.43	16.46	-4.9	52,677	-0.01%
2022/11/28	14.6	16.29	3	16.33	16.34	11.6	53,545	0.02%
2022/11/25	1.2	16.40	12	16.41	16.40	-10.8	55,034	-0.02%
2022/11/24	1.2	16.35	5	16.33	16.35	-3.8	55,149	-0.01%
2022/11/23	1.3	16.20	5	16.24	16.28	-3.7	55,432	-0.01%
2022/11/22	8.6	16.08	0.7	16.08	16.10	7.9	57,237	0.01%
2022/11/21	13.8	16.18	1	16.17	16.15	12.8	57,126	0.02%
2022/11/18	12.9	16.28	7	16.33	16.25	5.9	56,848	0.01%
2022/11/17	14	16.33	3	16.40	16.37	11	56,802	0.02%
2022/11/16	22.7	16.47	0	0.00	16.42	22.7	57,527	0.04%
2022/11/15	40.6	16.73	38	16.77	16.77	2.6	56,857	0.00%
2022/11/14	18.3	16.73	30	16.72	16.74	-11.8	56,116	-0.02%
2022/11/11	14.3	16.49	81.7	16.40	16.48	-67.5	55,526	-0.12%
2022/11/10	23.6	16.19	1	16.24	16.17	22.6	55,302	0.04%
2022/11/09	7.4	16.25	10.1	16.25	16.26	-2.8	56,147	0.00%
2022/11/08	103.5	16.14	1	16.15	16.15	102.5	57,229	0.18%	大買/鉅額交易
2022/11/07	15.4	15.96	3	16.03	16.05	12.4	57,268	0.02%
2022/11/04	11.4	15.73	0	0.00	15.84	11.4	57,305	0.02%
2022/11/03	44.7	15.73	0	0.00	15.78	44.7	57,512	0.08%
2022/11/02	18.8	15.80	3	15.81	15.82	15.8	57,381	0.03%
2022/11/01	8.4	15.75	0	0.00	15.79	8.4	57,126	0.01%
2022/10/31	8.2	15.72	1.8	15.69	15.70	6.4	57,255	0.01%
2022/10/28	13.2	15.59	3	15.62	15.60	10.2	57,678	0.02%
2022/10/27	1.3	15.68	1.7	15.70	15.64	-0.4	58,048	0.00%
2022/10/26	3.2	15.45	5	15.52	15.58	-1.8	58,896	0.00%
2022/10/25	18.5	15.42	5	15.37	15.44	13.5	58,979	0.02%
2022/10/24	4.5	15.53	30	15.70	15.49	-25.5	58,772	-0.04%
2022/10/21	5.9	15.51	0	0.00	15.50	5.9	58,770	0.01%
2022/10/20	34.9	15.44	0	0.00	15.51	34.9	58,559	0.06%
2022/10/19	33.9	15.66	77	15.65	15.60	-43.1	58,023	-0.07%
2022/10/18	10.3	15.59	5	15.72	15.61	5.3	57,838	0.01%
2022/10/17	39.9	15.53	0	0.00	15.58	39.9	57,536	0.07%
2022/10/14	29.3	15.82	21	15.79	15.70	8.3	56,498	0.01%
2022/10/13	129.2	15.66	37	15.63	15.63	92.2	56,457	0.16%	大買/
2022/10/12	25.6	15.78	12	15.89	15.86	13.6	55,164	0.02%
2022/10/11	102	15.81	41	15.79	15.78	61	54,860	0.11%	大買/
2022/10/07	37.4	16.09	0	0.00	16.07	37.4	53,367	0.07%
2022/10/06	14.6	16.21	0	0.00	16.18	14.6	53,618	0.03%
2022/10/05	10.4	16.23	2	16.23	16.21	8.4	53,525	0.02%
2022/10/04	11.3	16.09	52	16.11	16.08	-40.7	54,004	-0.08%
2022/10/03	89.7	15.90	4	15.90	15.87	85.7	53,709	0.16%
2022/09/30	85.1	16.00	6	15.99	16.04	79.1	52,838	0.15%
2022/09/29	42.7	16.10	8	16.11	16.11	34.7	52,192	0.07%
2022/09/28	70.3	16.08	282	16.03	16.05	-211.7	52,025	-0.41%	大賣/鉅額交易
2022/09/27	20.3	16.28	2	16.33	16.27	18.3	50,964	0.04%
2022/09/26	88.4	16.32	11	16.36	16.29	77.4	50,843	0.15%
2022/09/23	58.7	16.58	0	0.00	16.56	58.7	49,887	0.12%
2022/09/22	97.9	16.58	0.5	16.59	16.62	97.4	50,456	0.19%
2022/09/21	54.9	16.83	1.7	16.84	16.80	53.2	49,184	0.11%
2022/09/20	2.6	16.92	0	0.00	16.92	2.6	48,356	0.01%
2022/09/19	27.3	16.89	0.3	16.96	16.88	27	48,513	0.06%
2022/09/16	64.7	16.92	3	16.91	16.90	61.7	48,259	0.13%
2022/09/15	8.2	17.03	0	0.00	17.06	8.2	47,772	0.02%
2022/09/14	10.6	16.95	0	0.00	16.96	10.6	48,085	0.02%
2022/09/13	1.3	17.17	2	17.18	17.18	-0.7	47,657	0.00%
2022/09/12	5.1	17.07	4	17.10	17.10	1.1	48,612	0.00%
2022/09/08	5.7	16.87	1	16.75	16.94	4.7	49,556	0.01%
2022/09/07	101.3	16.71	4	16.76	16.69	97.3	49,606	0.20%	大買/
2022/09/06	31.2	16.85	0	0.00	16.84	31.2	48,436	0.06%
2022/09/05	14.1	16.84	52	16.87	16.84	-37.9	48,561	-0.08%
2022/09/02	34	16.82	0	0.00	16.80	34	49,377	0.07%
2022/09/01	129.8	16.85	0	0.00	16.85	129.8	48,641	0.27%	大買/鉅額交易
2022/08/31	7.3	16.96	0.1	16.99	17.03	7.2	46,823	0.02%
2022/08/30	20.5	16.96	5	16.95	16.98	15.5	46,372	0.03%
2022/08/29	104.9	16.93	2	16.90	16.91	102.9	45,994	0.22%	大買/鉅額交易
2022/08/26	6.1	17.16	13.1	17.16	17.15	-7	44,277	-0.02%
2022/08/25	10.6	17.07	0	17.11	17.07	10.6	44,155	0.02%
2022/08/24	20.7	17.01	5.5	17.01	17.00	15.2	44,302	0.03%
2022/08/23	83.2	17.07	4	17.06	17.03	79.2	43,977	0.18%
2022/08/22	22.5	17.13	0	0.00	17.17	22.5	42,985	0.05%
2022/08/19	6.5	17.18	0	0.00	17.17	6.5	42,589	0.02%
2022/08/18	46.2	17.09	0	0.00	17.15	46.2	42,500	0.11%
2022/08/17	8.2	17.11	0	0.00	17.11	8.2	42,243	0.02%
2022/08/16	364.2	17.11	0	0.00	17.12	364.2	42,310	0.86%	大買/鉅額交易
2022/08/15	36.3	17.34	2	17.37	17.33	34.3	41,455	0.08%
2022/08/12	67.1	17.30	0.5	17.34	17.32	66.6	40,079	0.17%
2022/08/11	14.1	17.30	12	17.30	17.29	2.1	40,206	0.01%
2022/08/10	48.2	17.11	1	17.15	17.10	47.2	40,635	0.12%
2022/08/09	14.6	17.06	12.2	17.04	17.15	2.4	41,131	0.01%
2022/08/08	49.2	17.00	1	17.03	17.05	48.2	41,899	0.12%
2022/08/05	82.3	16.94	3	16.95	16.97	79.3	41,922	0.19%
2022/08/04	38.9	16.73	5	16.76	16.77	33.9	43,228	0.08%
2022/08/03	56.6	16.75	6	16.75	16.75	50.6	43,236	0.12%
2022/08/02	46.4	16.79	0	0.00	16.79	46.4	43,362	0.11%
2022/08/01	16.1	16.93	0	0.00	16.94	16.1	44,159	0.04%
2022/07/29	5	16.90	0	0.00	16.90	5	45,143	0.01%
2022/07/28	6.4	16.81	0	0.00	16.81	6.4	45,198	0.01%
2022/07/27	2.2	16.66	0	0.00	16.74	2.2	45,299	0.00%
2022/07/26	9	16.65	2	16.65	16.64	7	45,422	0.02%
2022/07/25	21.1	16.69	7	16.69	16.70	14.1	45,437	0.03%
2022/07/22	1.8	16.56	0	0.00	16.58	1.8	45,506	0.00%
2022/07/21	1.2	16.54	0	0.00	16.56	1.2	46,150	0.00%
2022/07/20	7.7	16.47	0	0.00	16.42	7.7	46,168	0.02%
2022/07/19	6.1	16.30	2	16.26	16.31	4.1	46,769	0.01%
2022/07/18	11.2	16.30	0	0.00	16.31	11.2	46,997	0.02%
2022/07/15	42.7	16.20	1	16.21	16.18	41.7	46,819	0.09%
2022/07/14	13.5	16.33	2	16.25	16.34	11.5	46,458	0.02%
2022/07/13	4.2	16.29	5	16.30	16.31	-0.8	45,986	0.00%
2022/07/12	42.1	15.96	1.6	15.98	15.97	40.5	46,478	0.09%
2022/07/11	14.2	16.21	1	16.22	16.20	13.2	45,909	0.03%
2022/07/08	5.3	16.30	0	0.00	16.26	5.3	45,973	0.01%
2022/07/07	7.5	16.12	0	0.00	16.21	7.5	45,573	0.02%
2022/07/06	19.6	16.16	3.4	16.24	16.06	16.3	45,489	0.04%
2022/07/05	7.8	16.41	5	16.41	16.40	2.8	45,034	0.01%
2022/07/04	11	16.38	2	16.34	16.35	9	44,589	0.02%
2022/07/01	37.4	16.53	32.4	16.59	16.39	5.1	44,375	0.01%
2022/06/30	76.4	16.75	3.2	16.86	16.66	73.1	43,361	0.17%
2022/06/29	14.3	17.00	0.3	17.05	17.02	14	41,993	0.03%
2022/06/28	6.2	17.09	9	17.16	17.11	-2.8	41,812	-0.01%
2022/06/27	5.2	17.23	0	0.00	17.21	5.2	41,684	0.01%
2022/06/24	3.2	17.10	0	0.00	17.06	3.2	41,470	0.01%
2022/06/23	12.6	16.95	2.2	16.96	16.96	10.4	41,592	0.02%
2022/06/22	22.8	16.99	10	17.01	16.95	12.8	41,236	0.03%
2022/06/21	11.2	17.08	27	16.98	17.18	-15.8	40,750	-0.04%
2022/06/20	43	16.94	0	0.00	16.82	43	40,604	0.11%
2022/06/17	30.8	17.04	2	17.01	17.08	28.8	39,495	0.07%
2022/06/16	16.6	17.31	0	0.00	17.25	16.6	38,300	0.04%
2022/06/15	10.7	17.34	1	17.38	17.32	9.7	38,017	0.03%
2022/06/14	43.4	17.32	1	17.30	17.35	42.4	38,172	0.11%
2022/06/13	28.7	17.32	7	17.37	17.34	21.7	37,806	0.06%
2022/06/10	17.4	17.59	4	17.53	17.61	13.4	36,944	0.04%
2022/06/09	8.3	17.71	0	0.00	17.70	8.3	36,726	0.02%
2022/06/08	0.2	17.85	0	0.00	17.80	0.2	36,658	0.00%
2022/06/07	16.9	17.73	1	17.76	17.71	15.9	36,895	0.04%
2022/06/06	17.4	17.76	0	0.00	17.80	17.4	37,022	0.05%
2022/06/02	25.8	17.83	1	17.81	17.82	24.8	38,274	0.06%
2022/06/01	15.5	17.91	2.1	17.94	17.90	13.4	39,879	0.03%
2022/05/31	6.2	17.76	0	0.00	17.87	6.2	39,933	0.02%
2022/05/30	2.3	17.81	1	17.80	17.86	1.3	39,659	0.00%
2022/05/27	3.2	17.60	0	0.00	17.60	3.2	39,552	0.01%
2022/05/26	9.3	17.47	2	17.45	17.42	7.3	39,689	0.02%
2022/05/25	8.1	17.39	1.5	17.41	17.48	6.6	40,510	0.02%
2022/05/24	54.1	17.45	0	0.00	17.38	54.1	42,168	0.13%
2022/05/23	16.5	17.48	50	17.48	17.50	-33.5	42,350	-0.08%
2022/05/20	9.7	17.60	3	17.59	17.59	6.7	43,713	0.02%
2022/05/19	26.8	17.51	0	0.00	17.53	26.8	45,101	0.06%
2022/05/18	18.1	17.65	0	0.00	17.74	18.1	45,355	0.04%
2022/05/17	92.6	17.93	0	0.00	17.89	92.6	44,828	0.21%
2022/05/16	44.4	17.86	0	0.00	17.90	44.4	44,078	0.10%
2022/05/13	17.3	17.91	0	0.00	17.90	17.3	43,652	0.04%
2022/05/12	65.1	17.98	12	17.86	17.83	53.1	44,040	0.12%
2022/05/11	38.8	18.19	0	0.00	18.18	38.8	42,662	0.09%
2022/05/10	17.2	18.23	5	18.20	18.34	12.2	42,252	0.03%
2022/05/09	73.9	18.42	12	18.36	18.34	61.9	41,772	0.15%
2022/05/05	19.3	18.89	0	0.00	18.87	19.3	39,071	0.05%
2022/05/04	20.2	18.80	1	18.83	18.83	19.2	38,686	0.05%
2022/05/03	10.9	18.74	6	18.72	18.75	4.9	38,567	0.01%
2022/04/29	5.5	18.77	0	0.00	18.82	5.5	38,500	0.01%
2022/04/28	12.3	18.60	0.1	18.64	18.67	12.2	38,571	0.03%
2022/04/27	75	18.62	2	18.61	18.60	73	38,232	0.19%
2022/04/26	1	18.79	1.1	18.85	18.80	0	37,397	0.00%
2022/04/25	58.2	18.72	2	18.68	18.75	56.2	37,188	0.15%
2022/04/22	18.3	18.83	0	0.00	19.00	18.3	36,155	0.05%
2022/04/21	10.1	18.98	0	0.00	18.97	10.1	35,905	0.03%
2022/04/20	0.5	18.93	0	0.00	18.97	0.5	35,793	0.00%
2022/04/19	10.1	18.99	0	0.00	18.95	10.1	35,545	0.03%
2022/04/18	31	18.92	0	0.00	18.92	31	35,384	0.09%
2022/04/15	54.4	19.04	1	19.07	19.03	53.4	34,493	0.15%
2022/04/14	9.6	19.16	1	19.20	19.12	8.6	34,117	0.03%
2022/04/13	2	19.25	35	19.27	19.27	-33	33,898	-0.10%
2022/04/12	22.2	19.12	24	19.15	19.11	-1.8	33,809	-0.01%
2022/04/11	12.1	19.20	0.2	19.24	19.20	11.9	33,427	0.04%
2022/04/08	4	19.24	7.1	19.29	19.32	-3	33,094	-0.01%
2022/04/07	27.5	19.30	1	19.42	19.23	26.5	32,984	0.08%
2022/04/06	12.2	19.29	2	19.38	19.40	10.2	32,539	0.03%
2022/04/01	32.3	19.27	2	19.33	19.34	30.3	32,283	0.09%
2022/03/31	12.5	19.39	2	19.41	19.35	10.5	32,128	0.03%
2022/03/30	6	19.38	1	19.36	19.37	5	31,949	0.02%
2022/03/29	12.5	19.27	0	0.00	19.26	12.5	31,847	0.04%
2022/03/28	27.2	19.16	6	19.18	19.31	21.2	31,711	0.07%
2022/03/25	17	19.30	0	0.00	19.32	17	31,312	0.05%
2022/03/24	10	19.39	0	0.00	19.38	10	31,276	0.03%
2022/03/23	8	19.38	11	19.38	19.39	-3	31,195	-0.01%
2022/03/22	1	19.25	0.2	19.29	19.29	0.8	31,026	0.00%
2022/03/21	4.2	19.30	15	19.30	19.26	-10.8	30,894	-0.03%
2022/03/18	20	19.20	5	19.22	19.23	15	30,851	0.05%
2022/03/17	23	19.25	3	19.22	19.23	20	30,761	0.07%
2022/03/16	2	18.91	0	0.00	18.99	2	30,480	0.01%
2022/03/15	30.6	18.84	2	18.85	18.85	28.6	30,329	0.09%
2022/03/14	0	18.95	0	0.00	19.00	0	30,019	0.00%
2022/03/11	11.1	18.89	6	18.92	18.88	5.1	29,881	0.02%
2022/03/10	7	18.95	1.2	18.91	18.96	5.8	29,674	0.02%
2022/03/09	32	18.64	4	18.67	18.63	28	29,333	0.10%
2022/03/08	67.4	18.55	19.5	18.53	18.49	48	28,882	0.17%
2022/03/07	69.8	18.83	78	18.78	18.80	-8.2	27,233	-0.03%
2022/03/04	21.2	19.19	2	19.20	19.19	19.2	25,393	0.08%
2022/03/03	2.5	19.37	2	19.34	19.34	0.5	25,152	0.00%
2022/03/02	7.9	19.29	0	0.00	19.29	7.9	25,437	0.03%
2022/03/01	2	19.26	6	19.31	19.29	-4	25,181	-0.02%
2022/02/25	53.2	18.98	0.1	19.07	19.02	53.1	24,833	0.21%
2022/02/24	134.6	19.09	1.8	19.06	19.01	132.8	23,723	0.56%	大買/鉅額交易
2022/02/23	23.6	19.32	0	0.00	19.34	23.6	21,859	0.11%
2022/02/22	103.4	19.40	4.3	19.40	19.36	99.2	21,094	0.47%	大買/
2022/02/21	22.1	19.72	12	19.74	19.75	10.1	19,327	0.05%
2022/02/18	8	19.68	0	0.00	19.70	8	17,936	0.04%
2022/02/17	4.6	19.62	0.1	19.69	19.62	4.5	17,661	0.03%
2022/02/16	12	19.57	1	19.56	19.52	11	17,699	0.06%
2022/02/15	31	19.48	2	19.47	19.44	29	17,387	0.17%
2022/02/14	55.2	19.39	14	19.42	19.48	41.2	16,644	0.25%
2022/02/11	5.1	19.57	1	19.55	19.62	4.1	15,759	0.03%
2022/02/10	1.2	19.55	2	19.58	19.65	-0.8	15,558	-0.01%
2022/02/09	70.2	19.55	0.1	19.58	19.60	70	15,369	0.46%
2022/02/08	39	19.46	1	19.43	19.48	38	15,125	0.25%
2022/02/07	14.1	19.26	0	0.00	19.29	14.1	14,892	0.09%
2022/01/26	4	19.02	0	0.00	19.01	4	14,718	0.03%
2022/01/25	15.8	18.95	0	0.00	18.96	15.8	14,801	0.11%
2022/01/24	7	19.07	10	19.12	19.16	-3	14,333	-0.02%
2022/01/21	6	19.18	10	19.19	19.17	-4	14,159	-0.03%
2022/01/20	0	0.00	1	19.39	19.41	-1	13,664	-0.01%
2022/01/19	2	19.43	0	0.00	19.41	2	13,640	0.01%
2022/01/18	1	19.45	0.1	19.50	19.44	0.9	13,537	0.01%
2022/01/17	1	19.35	10	19.37	19.37	-9	13,477	-0.07%
2022/01/14	5	19.35	3	19.40	19.40	2	13,373	0.01%
2022/01/13	3	19.42	0.1	19.44	19.48	2.9	13,198	0.02%
2022/01/12	13.5	19.32	1.1	19.35	19.35	12.4	13,095	0.09%
2022/01/11	1	19.16	0	0.00	19.25	1	12,978	0.01%
2022/01/10	3	19.10	0	0.00	19.17	3	12,907	0.02%
2022/01/07	8	19.14	0	0.00	19.11	8	12,816	0.06%
2022/01/06	2	19.14	0	0.00	19.15	2	12,672	0.02%
2022/01/05	3	19.18	0	0.00	19.17	3	12,573	0.02%
2022/01/04	5	19.16	0	0.00	19.18	5	12,618	0.04%
2022/01/03	2	19.14	0	0.00	19.10	2	12,556	0.02%
2021/12/30	1.1	19.16	0	0.00	19.17	1.1	12,384	0.01%
2021/12/29	2	19.14	0	0.00	19.17	2	12,491	0.02%
2021/12/28	1	19.10	3.3	19.07	19.10	-2.3	12,671	-0.02%
2021/12/27	1	19.00	4	19.01	19.02	-3	12,843	-0.02%
2021/12/24	10.4	18.97	9	18.97	18.94	1.4	13,174	0.01%
2021/12/23	0	0.00	0.1	18.92	18.91	-0.1	13,162	0.00%
2021/12/20	3.1	18.76	5	18.79	18.75	-1.9	13,378	-0.01%
2021/12/17	4.3	18.84	0	0.00	18.86	4.3	13,258	0.03%
2021/12/16	1	18.85	0	0.00	18.85	1	13,238	0.01%
2021/12/15	2	18.71	1	18.74	18.74	1	13,406	0.01%
2021/12/14	11	18.69	1	18.70	18.70	10	13,397	0.07%
2021/12/10	0.9	18.88	0	0.00	18.84	0.9	13,175	0.01%
2021/12/09	1	18.78	1	18.80	18.82	0	13,060	0.00%
2021/12/08	5	18.80	1	18.80	18.80	4	12,998	0.03%
2021/12/06	3	18.65	3	18.70	18.70	0	12,811	0.00%
2021/12/03	10	18.59	5	18.66	18.66	5	12,951	0.04%
2021/12/02	3.1	18.54	1	18.60	18.55	2.1	12,937	0.02%
2021/12/01	4	18.45	5	18.42	18.55	-1	12,987	-0.01%
2021/11/30	0	0.00	40.1	18.52	18.42	-40.1	13,013	-0.31%
2021/11/29	4	18.42	0	0.00	18.40	4	13,004	0.03%
2021/11/26	15	18.52	0	0.00	18.49	15	12,733	0.12%
2021/11/25	7	18.67	1	18.72	18.72	6	12,324	0.05%
2021/11/24	2	18.68	0	0.00	18.67	2	12,352	0.02%
2021/11/23	11	18.62	0	0.00	18.62	11	12,342	0.09%
2021/11/22	4	18.74	2	18.72	18.74	2	12,321	0.02%
2021/11/19	4.2	18.72	0	0.00	18.71	4.2	12,318	0.03%
2021/11/18	2	18.74	1	18.76	18.77	1	12,200	0.01%
2021/11/16	10.2	18.61	18	18.62	18.58	-7.8	12,112	-0.06%
2021/11/15	73	18.85	13.3	18.84	18.85	59.7	11,681	0.51%
2021/11/12	12	18.69	6	18.71	18.73	6	11,366	0.05%
2021/11/11	12	18.68	0	0.00	18.67	12	11,737	0.10%
2021/11/10	16.1	18.68	0	0.00	18.69	16.1	12,065	0.13%
2021/11/08	3	18.52	1	18.53	18.55	2	12,252	0.02%
2021/11/05	16	18.41	20.5	18.43	18.44	-4.5	12,248	-0.04%
2021/11/04	1	18.41	0	0.00	18.42	1	12,356	0.01%
2021/11/02	6.6	18.42	0	0.00	18.34	6.6	12,231	0.05%
2021/11/01	1.1	18.31	0	0.00	18.32	1.1	12,012	0.01%
2021/10/29	5.2	18.30	0	0.00	18.32	5.2	12,008	0.04%
2021/10/28	2	18.39	1	18.37	18.38	1	11,964	0.01%
2021/10/27	1	18.30	0	0.00	18.36	1	11,937	0.01%
2021/10/25	2	18.23	0	0.00	18.24	2	11,808	0.02%
2021/10/22	16.6	18.21	0	0.00	18.19	16.6	11,942	0.14%
2021/10/21	4	18.17	11	18.24	18.18	-7	11,908	-0.06%
2021/10/20	10.8	18.20	0	0.00	18.19	10.8	11,866	0.09%
2021/10/19	4	18.17	0	0.00	18.19	4	11,806	0.03%
2021/10/18	3	18.18	0	0.00	18.18	3	11,780	0.03%
2021/10/15	0	0.00	3	18.16	18.16	-3	11,757	-0.03%
2021/10/14	5.2	18.04	0	0.00	18.05	5.2	11,787	0.04%
2021/10/13	4.1	18.05	0	0.00	18.03	4.1	11,772	0.03%
2021/10/12	5.3	17.99	0	0.00	18.06	5.3	11,680	0.05%
2021/10/08	0.3	18.22	0	0.00	18.18	0.3	11,518	0.00%
2021/10/07	2	18.15	7	18.19	18.20	-5	11,431	-0.04%
2021/10/06	9.3	17.96	0	0.00	17.99	9.3	11,362	0.08%
2021/10/05	27.3	17.92	4	17.90	17.96	23.3	11,193	0.21%
2021/10/04	10.2	17.96	0	0.00	17.95	10.2	10,932	0.09%
2021/10/01	8.1	18.02	1	18.07	18.03	7.1	10,670	0.07%
2021/09/30	2.3	18.19	0	0.00	18.21	2.3	10,258	0.02%
2021/09/29	2.2	18.16	5	18.14	18.16	-2.8	10,270	-0.03%
2021/09/24	2.3	18.40	0	0.00	18.35	2.3	9,964	0.02%
2021/09/23	11	18.29	9	18.31	18.30	2	9,901	0.02%
2021/09/22	10	18.05	0	0.00	18.12	10	9,907	0.10%
2021/09/17	6	18.24	10	18.30	18.30	-4	9,648	-0.04%
2021/09/16	1.1	18.21	3	18.24	18.25	-2	9,612	-0.02%
2021/09/15	1	18.24	1	18.25	18.24	0	9,520	0.00%
2021/09/14	1	18.25	0	0.00	18.25	1	9,490	0.01%
2021/09/10	1.5	18.13	0	0.00	18.15	1.5	9,581	0.02%
2021/09/09	13	17.97	0	0.00	18.01	13	9,575	0.14%
2021/09/08	2	18.01	0	0.00	18.02	2	9,531	0.02%
2021/09/06	10	18.19	12	18.17	18.15	-2	9,261	-0.02%
2021/09/03	0.3	18.12	0	0.00	18.15	0.3	9,182	0.00%
2021/09/02	5	18.07	0.4	18.10	18.05	4.6	9,119	0.05%
2021/09/01	1	18.18	0	0.00	18.19	1	9,056	0.01%
2021/08/30	0	0.00	2	18.06	18.12	-2	9,006	-0.02%
2021/08/27	3.3	17.95	2	17.85	17.98	1.3	8,998	0.01%
2021/08/26	1.2	17.80	0	0.00	17.80	1.2	8,946	0.01%
2021/08/25	1	17.85	0	0.00	17.86	1	8,876	0.01%
2021/08/24	4	17.71	1	17.73	17.76	3	8,863	0.03%
2021/08/23	4.2	17.65	0	0.00	17.66	4.2	8,939	0.05%
2021/08/20	8.3	17.50	1	17.50	17.46	7.3	8,872	0.08%
2021/08/19	11.1	17.59	0	0.00	17.56	11.1	8,680	0.13%
2021/08/18	9.3	17.72	8	17.61	17.86	1.3	8,335	0.02%
2021/08/17	19.6	17.78	0	0.00	17.73	19.6	8,122	0.24%
2021/08/16	26.6	18.11	0	0.00	18.20	26.6	7,556	0.35%
2021/08/13	7	18.25	0	0.00	18.24	7	7,104	0.10%
2021/08/12	3	18.36	0	0.00	18.35	3	6,823	0.04%
2021/08/11	7	18.41	0	0.00	18.42	7	6,680	0.10%
2021/08/10	28.5	18.45	0	0.00	18.45	28.5	6,667	0.43%
2021/08/09	3	18.51	0	0.00	18.51	3	7,121	0.04%
2021/08/05	1	18.63	0	0.00	18.64	1	7,695	0.01%
2021/08/04	0	0.00	12	18.55	18.59	-12	8,708	-0.14%
2021/08/03	8	18.50	1	18.50	18.49	7	9,144	0.08%
2021/08/02	1.3	18.38	1	18.32	18.44	0.3	9,137	0.00%
2021/07/30	2.1	18.27	0	0.00	18.26	2.1	9,196	0.02%
2021/07/29	4	18.24	2	18.29	18.29	2	9,323	0.02%
2021/07/28	20.8	18.14	0	0.00	18.17	20.8	9,480	0.22%
2021/07/27	3	18.35	2	18.44	18.35	1	9,611	0.01%
2021/07/26	2	18.43	0	0.00	18.39	2	9,673	0.02%
2021/07/23	1	18.46	0	0.00	18.42	1	9,646	0.01%
2021/07/22	5	18.42	0	0.00	18.40	5	9,671	0.05%
2021/07/21	1.1	18.30	0	0.00	18.32	1.1	9,690	0.01%
2021/07/20	10	18.37	3	18.40	18.37	7	9,698	0.07%
2021/07/19	2	18.45	4	18.50	18.51	-2	9,676	-0.02%
2021/07/16	0	0.00	1	18.50	18.54	-1	9,799	-0.01%
2021/07/15	2	18.49	0	0.00	18.49	2	9,870	0.02%
2021/07/14	0	0.00	1	18.45	18.46	-1	9,937	-0.01%
2021/07/13	12	18.46	0	0.00	18.47	12	10,006	0.12%
2021/07/12	1	18.45	0	0.00	18.45	1	10,051	0.01%
2021/07/09	2	18.40	0	0.00	18.41	2	10,084	0.02%
2021/07/08	0	0.00	4	18.54	18.45	-4	10,183	-0.04%
2021/07/07	11	18.40	4	18.40	18.39	7	10,200	0.07%
2021/07/06	20	18.40	0	0.00	18.40	20	10,195	0.20%
2021/07/05	2.5	18.38	1	18.39	18.38	1.5	10,185	0.01%
2021/07/02	0	0.00	7	18.23	18.25	-7	10,126	-0.07%
2021/07/01	1.1	18.23	5	18.25	18.21	-3.9	10,164	-0.04%
2021/06/30	1	18.23	2	18.25	18.23	-1	10,162	-0.01%
2021/06/29	2	18.21	0	0.00	18.20	2	10,182	0.02%
2021/06/28	2	18.26	13	18.28	18.27	-11	10,237	-0.11%
2021/06/25	0	0.00	5	18.25	18.25	-5	10,290	-0.05%
2021/06/24	0	0.00	1	18.23	18.23	-1	10,303	-0.01%
2021/06/23	3	18.17	2	18.19	18.20	1	10,349	0.01%
2021/06/21	8.1	18.13	0	0.00	18.14	8.1	10,278	0.08%
2021/06/18	1	18.31	5	18.33	18.30	-4	10,143	-0.04%
2021/06/17	0	0.00	1	18.21	18.35	-1	10,132	-0.01%
2021/06/16	1	18.25	0	0.00	18.28	1	10,133	0.01%
2021/06/11	0	0.00	1	18.30	18.26	-1	10,204	-0.01%
2021/06/10	3	18.24	0	0.00	18.24	3	10,203	0.03%
2021/06/09	3	18.15	1	18.19	18.16	2	10,201	0.02%
2021/06/08	2	18.25	0	0.00	18.27	2	10,205	0.02%
2021/06/07	9.2	18.12	12	18.14	18.25	-2.8	10,245	-0.03%
2021/06/04	5	18.28	0	0.00	18.32	5	10,143	0.05%
2021/06/02	16	18.42	1	18.52	18.41	15	10,124	0.15%
2021/06/01	0.1	18.45	0	0.00	18.47	0.1	10,105	0.00%
2021/05/31	0	0.00	6	18.28	18.33	-6	10,153	-0.06%
2021/05/28	18	18.11	10	18.21	18.19	8	10,033	0.08%
2021/05/27	1.1	18.01	1	17.91	18.01	0.1	10,014	0.00%
2021/05/26	2.1	18.09	1	18.07	18.10	1.1	10,161	0.01%
2021/05/25	0	0.00	5	18.08	18.12	-5	10,203	-0.05%
2021/05/24	9.1	17.89	0	0.00	17.90	9.1	10,340	0.09%
2021/05/21	5.2	17.97	0	0.00	17.96	5.2	10,411	0.05%
2021/05/20	4.8	17.75	0	0.00	17.78	4.8	10,407	0.05%
2021/05/19	1.1	17.79	0	0.00	17.88	1.1	10,426	0.01%
2021/05/18	1.1	17.86	4	17.64	17.90	-2.9	10,392	-0.03%
2021/05/17	6.9	17.65	18	17.41	17.48	-11.1	10,289	-0.11%
2021/05/14	10	18.01	0	0.00	18.05	10	9,668	0.10%
2021/05/13	1	17.84	4	17.44	17.83	-3	9,248	-0.03%
2021/05/12	13.3	18.01	14	17.68	17.92	-0.7	8,896	-0.01%
2021/05/11	15.2	19.01	5	19.00	19.00	10.2	7,860	0.13%
2021/05/07	6	18.98	0	0.00	19.15	6	7,402	0.08%
2021/05/06	2	18.79	0	0.00	18.87	2	7,405	0.03%
2021/05/05	16.5	18.87	1	18.77	18.82	15.5	7,418	0.21%
2021/05/04	1.3	18.88	1.1	18.70	18.76	0.2	7,313	0.00%
2021/05/03	2	19.07	0	0.00	19.02	2	7,082	0.03%
2021/04/29	1	19.19	3	19.16	19.15	-2	7,057	-0.03%
2021/04/28	0.1	19.22	0	0.00	19.19	0.1	7,128	0.00%
2021/04/23	1.2	18.87	0	0.00	18.94	1.2	7,353	0.02%
2021/04/19	2	18.86	2	18.90	18.96	0	7,399	0.00%
2021/04/16	0	0.00	1	18.73	18.73	-1	7,419	-0.01%
2021/04/15	2	18.50	0	0.00	18.50	2	7,542	0.03%
2021/04/14	1	18.41	0	0.00	18.43	1	7,621	0.01%
2021/04/13	1	18.56	0	0.00	18.49	1	7,652	0.01%
2021/04/12	0	0.00	18	18.54	18.56	-18	7,777	-0.23%
2021/04/09	6	18.51	0	0.00	18.51	6	7,882	0.08%
2021/04/08	0	0.00	2	18.58	18.58	-2	7,873	-0.03%
2021/04/07	3	18.51	11	18.49	18.53	-8	8,012	-0.10%
2021/04/06	0	0.00	2	18.51	18.51	-2	8,029	-0.02%
2021/03/31	18	18.46	5	18.45	18.39	13	8,240	0.16%
2021/03/30	16	18.30	0	0.00	18.45	16	8,180	0.20%
2021/03/29	7	18.22	3	18.14	18.21	4	8,152	0.05%
2021/03/26	13	17.97	2	17.95	17.99	11	8,165	0.13%
2021/03/25	1	17.88	8	17.81	17.85	-7	8,167	-0.09%
2021/03/23	1	17.82	9	17.81	17.80	-8	8,254	-0.10%
2021/03/22	1	17.65	0	0.00	17.74	1	8,358	0.01%
2021/03/18	3	17.73	0	0.00	17.72	3	8,554	0.04%
2021/03/17	1	17.59	1	17.65	17.60	0	8,639	0.00%
2021/03/16	5	17.63	0	0.00	17.65	5	8,816	0.06%
2021/03/12	0	0.00	0.2	17.45	17.50	-0.2	9,164	0.00%
2021/03/11	10	17.41	1	17.37	17.39	9	9,357	0.10%
2021/03/10	2	17.16	2.1	17.16	17.16	-0.1	9,479	0.00%
2021/03/09	2	17.03	10	17.02	17.14	-8	9,669	-0.08%
2021/03/08	0	0.00	1	17.04	17.02	-1	9,874	-0.01%
2021/03/05	3	16.96	4	17.00	17.00	-1	9,988	-0.01%
2021/03/04	2.1	17.02	0	0.00	17.10	2.1	10,116	0.02%
2021/03/03	0	0.00	0.9	17.12	17.24	-0.9	10,191	-0.01%
2021/03/02	0	0.00	15	17.26	17.08	-15	10,312	-0.15%
2021/02/26	19	17.19	14.5	17.14	17.14	4.5	10,425	0.04%
2021/02/25	7	17.40	5	17.40	17.43	2	10,437	0.02%
2021/02/24	5.1	17.43	2	17.47	17.37	3.1	10,783	0.03%
2021/02/23	0	0.00	11	17.35	17.43	-11	10,810	-0.10%
2021/02/22	2	17.26	3	17.08	17.25	-1	10,952	-0.01%
2021/02/19	0.1	16.98	6	16.94	17.05	-5.9	11,319	-0.05%
2021/02/18	8	16.99	0	0.00	16.99	8	11,745	0.07%
2021/02/17	2.6	16.93	1	16.97	16.93	1.6	12,570	0.01%
2021/02/05	1	16.71	0	0.00	16.74	1	12,619	0.01%
2021/02/04	1.1	16.59	0	0.00	16.62	1.1	12,637	0.01%
2021/02/03	0	0.00	1	16.68	16.67	-1	13,123	-0.01%
2021/02/01	1	16.28	5.2	16.44	16.45	-4.2	13,523	-0.03%
2021/01/28	3	16.69	1	16.55	16.62	2	13,542	0.01%
2021/01/27	0	0.00	28	16.81	16.81	-28	13,518	-0.21%
2021/01/26	0.5	16.76	0	0.00	16.68	0.5	13,414	0.00%
2021/01/25	0	0.00	3	16.81	16.84	-3	13,354	-0.02%
2021/01/22	0	0.00	12	16.60	16.65	-12	13,356	-0.09%
2021/01/21	0	0.00	2	16.56	16.50	-2	13,397	-0.01%
2021/01/20	7	16.47	16	16.44	16.40	-9	13,324	-0.07%
2021/01/19	0	0.00	1	16.78	16.76	-1	13,154	-0.01%
2021/01/15	1.1	16.88	0	0.00	16.87	1.1	12,992	0.01%
2021/01/14	4	16.95	4	16.97	17.00	0	12,880	0.00%
2021/01/13	5	16.81	3	16.83	16.87	2	12,856	0.02%
2021/01/12	5	16.52	1	16.55	16.56	4	12,724	0.03%
2021/01/11	0	0.00	60	16.60	16.67	-60	12,635	-0.47%
2021/01/08	2	16.47	18	16.39	16.50	-16	12,584	-0.13%
2021/01/07	0	0.00	5	16.22	16.24	-5	12,413	-0.04%
2021/01/06	6	16.27	10	16.28	16.10	-4	12,292	-0.03%
2021/01/05	1	16.15	0	0.00	16.21	1	12,113	0.01%
2021/01/04	0	0.00	4	16.16	16.20	-4	11,972	-0.03%
2020/12/30	0	0.00	10	16.04	16.16	-10	11,858	-0.08%
2020/12/29	0	0.00	11	16.00	16.02	-11	11,735	-0.09%
2020/12/28	0	0.00	66	15.99	16.03	-66	11,709	-0.56%
2020/12/25	1	15.91	0	0.00	15.89	1	11,506	0.01%
2020/12/24	0	0.00	8	15.85	15.83	-8	11,486	-0.07%
2020/12/23	0	0.00	3	15.75	15.74	-3	11,520	-0.03%
2020/12/22	0	15.70	1	15.86	15.70	-1	11,805	-0.01%
2020/12/17	0	15.87	0	0.00	15.91	0	13,006	0.00%
2020/12/16	0	0.00	11	15.83	15.92	-11	13,185	-0.08%
2020/12/15	4.1	15.76	0	0.00	15.69	4.1	13,090	0.03%
2020/12/14	6	15.98	5	15.98	15.95	1	13,195	0.01%
2020/12/11	1.1	15.90	19	15.96	15.98	-17.9	13,198	-0.14%
2020/12/10	6.1	16.03	4	16.03	15.98	2.1	13,124	0.02%
2020/12/09	5	16.05	17	16.05	16.14	-12	12,978	-0.09%
2020/12/08	2	15.91	7	15.93	16.00	-5	12,976	-0.04%
2020/12/04	10	15.73	7	15.68	15.76	3	13,088	0.02%
2020/12/03	11	15.62	7	15.59	15.60	4	12,956	0.03%
2020/12/02	0	0.00	8	15.54	15.54	-8	13,005	-0.06%
2020/11/30	0	0.00	7	15.48	15.35	-7	13,406	-0.05%
2020/11/27	0	0.00	6.3	15.42	15.43	-6.3	13,593	-0.05%
2020/11/26	5	15.36	4	15.40	15.41	1	13,800	0.01%
2020/11/25	0	0.00	1	15.40	15.34	-1	14,107	-0.01%
2020/11/24	0	0.00	6	15.39	15.36	-6	14,106	-0.04%
2020/11/23	0	0.00	5	15.36	15.40	-5	14,059	-0.04%
2020/11/20	2	15.21	0	0.00	15.23	2	13,686	0.01%
2020/11/19	0	0.00	12	15.20	15.21	-12	13,586	-0.09%
2020/11/18	0	0.00	12	15.18	15.22	-12	13,496	-0.09%
2020/11/17	3	15.10	35	15.12	15.13	-32	13,720	-0.23%
2020/11/16	10	15.08	20	15.08	15.10	-10	15,263	-0.07%
2020/11/13	0	0.00	1	14.97	14.97	-1	14,644	-0.01%
2020/11/12	0	0.00	1	14.94	14.94	-1	14,707	-0.01%
2020/11/11	0	0.00	31	14.94	14.99	-31	14,844	-0.21%
2020/11/10	3	14.78	23	14.76	14.79	-20	14,465	-0.14%
2020/11/09	0	0.00	2	14.79	14.76	-2	14,330	-0.01%
2020/11/06	0	0.00	1	14.65	14.65	-1	14,348	-0.01%
2020/11/05	1	14.61	5	14.62	14.61	-4	14,447	-0.03%
2020/11/02	0.1	14.44	0	0.00	14.42	0.1	14,913	0.00%
2020/10/30	2	14.44	3	14.42	14.42	-1	15,703	-0.01%
2020/10/29	2	14.49	11	14.51	14.49	-9	16,049	-0.06%
2020/10/27	0.3	14.57	2	14.55	14.57	-1.7	16,546	-0.01%
2020/10/26	0	14.65	1	14.60	14.60	-1	16,838	-0.01%
2020/10/23	0	0.00	1	14.54	14.54	-1	17,202	-0.01%
2020/10/21	2	14.51	0	0.00	14.50	2	19,120	0.01%
2020/10/19	1	14.55	0	0.00	14.55	1	21,813	0.00%
2020/10/16	3	14.55	0	0.00	14.50	3	23,331	0.01%
2020/10/15	5	14.63	0	0.00	14.57	5	24,937	0.02%
2020/10/12	10	14.68	10	14.63	14.65	0	27,041	0.00%
2020/10/08	6	14.61	0	0.00	14.66	6	27,412	0.02%
2020/10/07	1	14.59	0	0.00	14.60	1	27,793	0.00%
2020/10/05	1	14.57	0	0.00	14.54	1	28,647	0.00%
2020/09/30	2	14.56	0	0.00	14.58	2	29,093	0.01%
2020/09/29	4	14.57	2	14.53	14.53	2	29,542	0.01%
2020/09/28	15	14.48	11	14.40	14.50	4	30,026	0.01%
2020/09/25	28	14.27	1	14.22	14.24	27	30,450	0.09%
2020/09/24	72	14.45	0	0.00	14.33	72	30,593	0.24%
2020/09/23	7	14.62	10	14.67	14.60	-3	30,294	-0.01%
2020/09/22	17	14.65	0	0.00	14.65	17	30,496	0.06%
2020/09/21	8	14.79	0	0.00	14.73	8	30,631	0.03%
2020/09/18	0	0.00	1	14.83	14.83	-1	30,915	0.00%
2020/09/17	16	14.81	0	0.00	14.79	16	31,532	0.05%
2020/09/16	7	14.90	5	14.90	14.89	2	31,860	0.01%
2020/09/15	3	14.88	0	0.00	14.89	3	32,392	0.01%
2020/09/14	4	14.80	10	14.84	14.86	-6	32,971	-0.02%
2020/09/11	1	14.73	0	0.00	14.76	1	33,616	0.00%
2020/09/10	4	14.79	0	0.00	14.78	4	34,139	0.01%
2020/09/09	40	14.67	10	14.70	14.75	30	34,857	0.09%
2020/09/08	6	14.80	1	14.80	14.81	5	34,820	0.01%
2020/09/07	7	14.84	0	0.00	14.79	7	35,624	0.02%
2020/09/04	23	14.76	0	0.00	14.77	23	36,158	0.06%
2020/09/03	4	14.87	82	14.86	14.88	-78	35,988	-0.22%
2020/09/02	25	14.81	0	0.00	14.83	25	36,739	0.07%
2020/09/01	22	14.83	0	0.00	14.85	22	37,090	0.06%
2020/08/31	37	14.90	0	0.00	14.87	37	37,432	0.10%
2020/08/28	18	14.96	3	14.99	14.97	15	37,670	0.04%
2020/08/27	36	14.97	0	0.00	14.99	36	38,533	0.09%
2020/08/25	10	15.00	0	0.00	15.00	10	40,683	0.02%
2020/08/24	26	14.90	1	14.90	14.94	25	41,816	0.06%
2020/08/21	35	14.92	0	0.00	14.90	35	42,965	0.08%
2020/08/20	49	14.89	0	0.00	14.87	49	42,916	0.11%
2020/08/19	1	15.19	8	15.19	15.19	-7	39,204	-0.02%
2020/08/18	2	15.29	5	15.25	15.27	-3	40,082	-0.01%
2020/08/17	0	0.00	3	15.27	15.27	-3	41,247	-0.01%
2020/08/13	2	15.09	0	0.00	15.07	2	44,009	0.00%
2020/08/12	6	15.00	0	0.00	15.01	6	46,175	0.01%
2020/08/11	9	15.11	0	0.00	15.08	9	47,650	0.02%
2020/08/10	3	15.15	0	0.00	15.14	3	49,640	0.01%
2020/08/07	6	15.15	35	15.14	15.10	-29	52,290	-0.06%
2020/08/06	14	15.19	25	15.17	15.15	-11	54,963	-0.02%
2020/08/05	6	15.12	2	15.15	15.16	4	57,503	0.01%
2020/08/04	1	14.96	0	0.00	15.02	1	58,077	0.00%
2020/08/03	14	15.00	1	15.00	14.98	13	60,532	0.02%
2020/07/31	5	15.03	0	0.00	15.05	5	63,925	0.01%
2020/07/30	3	14.96	0	0.00	15.00	3	69,016	0.00%
2020/07/29	2	14.89	1	14.88	14.88	1	75,127	0.00%
2020/07/28	19	14.94	4	15.00	14.85	15	82,236	0.02%
2020/07/27	16	15.04	0	0.00	14.98	16	86,280	0.02%
2020/07/24	40	15.10	0	0.00	15.05	40	90,783	0.04%
2020/07/23	30	15.14	6	15.09	15.14	24	93,211	0.03%
2020/07/22	24	15.35	0	0.00	15.31	24	94,038	0.03%
2020/07/21	55	15.69	12	15.63	15.74	43	93,796	0.05%
2020/07/20	68	15.32	10	15.38	15.32	58	85,250	0.07%