國泰永續高股息 (00878)-群益金鼎-瑞豐券商分點個股進出

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
23.20
漲跌
▲0.33
漲幅
+1.44%
成交量
62,125張
產業
上市
1743人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/22	10.2	23.17	0	0.00	23.20	10.2	71,586	0.01%
2024/05/21	31.1	22.87	0	0.00	22.87	31.1	71,697	0.04%
2024/05/20	15.7	22.96	0	0.00	23.02	15.7	72,433	0.02%
2024/05/17	79.1	23.01	2	23.04	22.99	77.1	71,935	0.11%
2024/05/16	64.9	23.57	33	23.58	23.57	31.9	71,502	0.04%
2024/05/15	55.3	23.51	73	23.51	23.40	-17.7	70,877	-0.03%
2024/05/14	17.3	23.27	8	23.24	23.30	9.3	70,646	0.01%
2024/05/13	29.2	23.15	4	23.15	23.16	25.2	70,441	0.04%
2024/05/10	21.5	23.10	15	22.94	23.12	6.5	70,066	0.01%
2024/05/09	16.7	22.91	14	22.88	22.83	2.7	69,878	0.00%
2024/05/08	52.3	22.88	12.2	22.85	22.89	40.1	69,269	0.06%
2024/05/07	9.2	22.71	4	22.68	22.76	5.2	68,745	0.01%
2024/05/06	49.7	22.62	4.3	22.63	22.63	45.4	67,756	0.07%
2024/05/03	29.5	22.39	3.4	22.48	22.30	26.1	67,478	0.04%
2024/05/02	59.8	22.26	7	22.32	22.22	52.8	67,133	0.08%
2024/04/30	13.2	22.30	0	0.00	22.26	13.2	65,497	0.02%
2024/04/29	1.2	22.20	14	22.19	22.26	-12.8	65,836	-0.02%
2024/04/26	3.2	21.92	15.1	22.00	21.84	-11.9	66,316	-0.02%
2024/04/25	28.3	21.83	1	21.82	21.77	27.3	66,590	0.04%
2024/04/24	4.7	21.92	20.2	21.97	22.03	-15.5	66,604	-0.02%
2024/04/23	11.3	21.68	0	0.00	21.62	11.3	67,451	0.02%
2024/04/22	20	21.62	23	21.56	21.55	-3	67,775	0.00%
2024/04/19	46.9	21.78	9	21.79	21.74	37.9	67,311	0.06%
2024/04/18	15.7	22.21	1	22.15	22.17	14.7	65,228	0.02%
2024/04/17	4.2	22.04	0	0.00	22.15	4.2	65,223	0.01%
2024/04/16	38.8	22.07	9	22.13	22.00	29.8	65,024	0.05%
2024/04/15	29.6	22.60	0	0.00	22.51	29.6	62,918	0.05%
2024/04/12	18.2	22.72	47.2	22.73	22.70	-29	62,478	-0.05%
2024/04/11	2.2	22.75	0	0.00	22.77	2.2	62,391	0.00%
2024/04/10	31.2	22.82	10	22.86	22.80	21.2	62,408	0.03%
2024/04/09	0.3	22.74	2.4	22.73	22.76	-2.2	63,250	0.00%
2024/04/08	1.2	22.67	2	22.72	22.71	-0.8	64,036	0.00%
2024/04/03	2.5	22.56	3	22.65	22.63	-0.5	64,287	0.00%
2024/04/02	2.4	22.67	2	22.67	22.67	0.4	64,829	0.00%
2024/04/01	10.2	22.65	10.3	22.66	22.60	-0.1	65,574	0.00%
2024/03/29	2.2	22.67	11	22.65	22.70	-8.8	65,883	-0.01%
2024/03/28	1.2	22.53	2	22.57	22.57	-0.8	65,838	0.00%
2024/03/27	7.2	22.45	3	22.51	22.55	4.2	65,875	0.01%
2024/03/26	27	22.38	10	22.36	22.41	17	66,226	0.03%
2024/03/25	9.9	22.49	12	22.50	22.48	-2.1	66,623	0.00%
2024/03/22	17.3	22.54	48	22.53	22.54	-30.7	66,899	-0.05%
2024/03/21	5.8	22.46	45	22.43	22.52	-39.2	66,717	-0.06%
2024/03/20	53.2	22.40	9.2	22.46	22.29	44	66,698	0.07%
2024/03/19	26.5	22.40	35.6	22.39	22.39	-9.1	67,367	-0.01%
2024/03/18	17.6	22.30	1.4	22.32	22.37	16.2	67,878	0.02%
2024/03/15	30.5	22.28	27.6	22.31	22.38	2.9	67,896	0.00%
2024/03/14	34.5	22.32	9	22.34	22.30	25.5	67,635	0.04%
2024/03/13	27.2	22.55	19	22.54	22.52	8.2	67,253	0.01%
2024/03/12	7.2	22.41	45.4	22.51	22.55	-38.2	66,571	-0.06%
2024/03/11	25.2	22.34	32	22.47	22.34	-6.8	65,904	-0.01%
2024/03/08	15.5	22.41	57.5	22.34	22.31	-42	65,340	-0.06%
2024/03/07	9.2	22.27	64	22.27	22.33	-54.8	63,369	-0.09%
2024/03/06	3.2	22.15	43.1	22.25	22.29	-39.9	62,239	-0.06%
2024/03/05	30.9	22.07	7	22.14	22.17	23.9	61,410	0.04%
2024/03/04	12.2	22.16	88.9	22.08	22.07	-76.8	60,892	-0.13%
2024/03/01	33.7	22.04	1	22.05	22.03	32.7	60,029	0.05%
2024/02/29	30.1	21.91	19	21.84	21.99	11.1	60,092	0.02%
2024/02/27	90.8	22.01	7	21.97	21.85	83.8	59,318	0.14%
2024/02/26	64.1	22.40	17	22.41	22.41	47.1	56,429	0.08%
2024/02/23	46.3	22.51	55	22.55	22.46	-8.7	54,038	-0.02%
2024/02/22	16.1	22.38	14	22.41	22.41	2.1	53,848	0.00%
2024/02/21	51.4	22.31	13	22.31	22.29	38.4	53,557	0.07%
2024/02/20	16.5	22.35	12	22.35	22.40	4.5	52,401	0.01%
2024/02/19	79.7	22.27	1.3	22.27	22.30	78.4	52,990	0.15%
2024/02/16	47.4	22.31	14	22.31	22.31	33.4	53,492	0.06%
2024/02/15	6.2	22.14	43	22.11	22.20	-36.8	53,201	-0.07%
2024/02/05	247.7	21.78	22	21.89	21.89	225.7	52,738	0.43%	大買/鉅額交易
2024/02/02	19.2	21.83	29.4	21.84	21.85	-10.2	52,643	-0.02%
2024/02/01	21.8	21.67	17	21.71	21.71	4.8	52,571	0.01%
2024/01/31	64.8	21.58	7	21.63	21.63	57.8	52,529	0.11%
2024/01/30	3.2	21.67	30.2	21.68	21.70	-27	52,787	-0.05%
2024/01/29	8.2	21.61	51	21.66	21.67	-42.8	53,164	-0.08%
2024/01/26	21	21.52	0	0.00	21.52	21	53,443	0.04%
2024/01/25	5.5	21.68	20.8	21.65	21.69	-15.3	53,425	-0.03%
2024/01/24	3.2	21.64	0	0.00	21.64	3.2	53,842	0.01%
2024/01/23	2.9	21.60	0	0.00	21.63	2.9	54,586	0.01%
2024/01/22	41.4	21.63	56.4	21.56	21.64	-15	54,701	-0.03%
2024/01/19	4.6	21.19	26.3	21.18	21.26	-21.7	54,054	-0.04%
2024/01/18	9.2	20.85	1.6	20.84	20.83	7.6	54,598	0.01%
2024/01/17	445.5	20.99	12	20.95	20.85	433.5	54,380	0.80%	大買/鉅額交易
2024/01/16	21.9	21.03	10	21.11	21.07	11.9	53,858	0.02%
2024/01/15	4.5	21.22	2	21.31	21.19	2.5	54,182	0.00%
2024/01/12	9.6	21.14	1	21.11	21.19	8.6	55,311	0.02%
2024/01/11	1.3	21.17	1.2	21.18	21.21	0.1	56,247	0.00%
2024/01/10	11.1	21.12	10	21.13	21.10	1.1	58,200	0.00%
2024/01/09	2.7	21.33	26.1	21.28	21.25	-23.4	58,538	-0.04%
2024/01/08	20.4	21.29	5.6	21.31	21.27	14.8	58,774	0.03%
2024/01/05	17.2	21.22	17	21.23	21.20	0.2	59,075	0.00%
2024/01/04	12.5	21.20	4	21.21	21.21	8.5	59,067	0.01%
2024/01/03	20	21.28	7	21.27	21.25	13	59,627	0.02%
2024/01/02	42.2	21.67	0	0.00	21.56	42.2	58,687	0.07%
2023/12/29	99.2	21.87	56	21.79	21.80	43.2	58,053	0.07%
2023/12/28	80.7	21.76	5	21.75	21.77	75.7	57,848	0.13%
2023/12/27	18.2	21.75	15.4	21.72	21.76	2.8	57,537	0.00%
2023/12/26	0.2	21.39	154	21.49	21.50	-153.8	57,227	-0.27%	大賣/鉅額交易
2023/12/25	1.2	21.32	39	21.31	21.38	-37.8	56,871	-0.07%
2023/12/22	2.2	21.13	478	21.11	21.15	-475.8	56,214	-0.85%	大賣/鉅額交易
2023/12/21	42.2	21.02	1	21.03	21.11	41.2	56,298	0.07%
2023/12/20	36.2	21.05	39.8	21.16	21.20	-3.6	55,903	-0.01%
2023/12/19	19.2	20.88	0	0.00	20.94	19.2	55,338	0.03%
2023/12/18	7.2	20.96	1.2	21.03	21.04	6	56,081	0.01%
2023/12/15	17.3	21.04	144	21.04	20.99	-126.7	56,104	-0.23%	大賣/鉅額交易
2023/12/14	12.2	21.08	102.6	21.09	21.10	-90.4	55,913	-0.16%	大賣/
2023/12/13	404	20.82	28.4	20.80	20.83	375.6	55,684	0.67%	大買/鉅額交易
2023/12/12	14.2	20.64	52.5	20.67	20.63	-38.3	55,191	-0.07%
2023/12/11	11.2	20.59	16	20.60	20.61	-4.8	55,341	-0.01%
2023/12/08	3.4	20.64	4.7	20.64	20.60	-1.3	55,535	0.00%
2023/12/07	2.6	20.52	63	20.50	20.51	-60.4	56,133	-0.11%
2023/12/06	1.2	20.56	16	20.55	20.55	-14.8	58,681	-0.03%
2023/12/05	9	20.42	28	20.41	20.46	-19	58,615	-0.03%
2023/12/04	9.2	20.56	0	0.00	20.56	9.2	58,313	0.02%
2023/12/01	11.5	20.51	3	20.48	20.51	8.5	58,426	0.01%
2023/11/30	10.8	20.50	0	0.00	20.59	10.8	58,430	0.02%
2023/11/29	36.7	20.53	8	20.53	20.54	28.7	58,689	0.05%
2023/11/28	0.2	20.41	10	20.38	20.43	-9.8	58,830	-0.02%
2023/11/27	45.3	20.39	0	0.00	20.32	45.3	59,165	0.08%
2023/11/24	7.1	20.43	2	20.42	20.41	5.1	58,899	0.01%
2023/11/22	27.2	20.52	2	20.51	20.55	25.2	60,072	0.04%
2023/11/21	3	20.64	88	20.62	20.67	-85	61,814	-0.14%
2023/11/20	17.4	20.32	2.2	20.36	20.36	15.2	62,162	0.02%
2023/11/17	44.4	20.35	6	20.36	20.37	38.4	62,102	0.06%
2023/11/16	176.6	20.28	4.2	20.31	20.26	172.5	62,350	0.28%	大買/鉅額交易
2023/11/15	41.2	20.71	12.4	20.71	20.69	28.8	61,436	0.05%
2023/11/14	12.5	20.50	84.9	20.52	20.53	-72.4	61,163	-0.12%
2023/11/13	29.3	20.40	27	20.36	20.36	2.3	61,316	0.00%
2023/11/10	24.2	20.37	4	20.36	20.36	20.2	62,266	0.03%
2023/11/09	18.5	20.39	18	20.44	20.46	0.5	63,360	0.00%
2023/11/08	62.2	20.52	7	20.44	20.47	55.2	65,205	0.08%
2023/11/07	4.8	20.19	15	20.21	20.20	-10.2	65,317	-0.02%
2023/11/06	7.2	20.19	2	20.24	20.25	5.2	67,245	0.01%
2023/11/03	38.2	20.02	12	20.05	20.00	26.2	67,639	0.04%
2023/11/02	15.4	19.96	6	19.98	19.96	9.4	68,977	0.01%
2023/11/01	53.3	19.60	0	0.00	19.61	53.3	69,960	0.08%
2023/10/31	32	19.64	3.2	19.52	19.50	28.8	72,078	0.04%
2023/10/30	57.5	19.76	0.3	19.78	19.73	57.2	75,732	0.08%
2023/10/27	12.6	19.77	0	0.00	19.76	12.6	78,224	0.02%
2023/10/26	38.8	19.67	0	0.00	19.64	38.8	81,869	0.05%
2023/10/25	3.3	19.93	0	0.00	19.90	3.3	82,786	0.00%
2023/10/24	7.2	19.72	4.1	19.75	19.86	3.2	83,831	0.00%
2023/10/23	22.3	19.71	8	19.77	19.69	14.3	85,107	0.02%
2023/10/20	74.2	19.73	5.5	19.69	19.85	68.7	86,757	0.08%
2023/10/19	52	19.98	1	20.02	20.02	51	89,087	0.06%
2023/10/18	86.2	20.06	0	0.00	20.04	86.2	90,472	0.10%
2023/10/17	35.4	20.46	0	0.00	20.36	35.4	89,805	0.04%
2023/10/16	13.6	20.51	25	20.52	20.50	-11.4	91,865	-0.01%
2023/10/13	27.9	20.63	6	20.63	20.60	21.9	93,872	0.02%
2023/10/12	1.2	20.87	2	20.88	20.89	-0.8	95,193	0.00%
2023/10/11	2.3	20.91	7	20.99	20.72	-4.7	97,784	0.00%
2023/10/06	5.2	20.75	13	20.75	20.75	-7.8	99,719	-0.01%
2023/10/05	3.2	20.57	0	0.00	20.64	3.2	101,408	0.00%
2023/10/04	12.3	20.36	10	20.38	20.44	2.3	102,441	0.00%
2023/10/03	14.3	20.72	5	20.74	20.63	9.3	102,564	0.01%
2023/10/02	35.2	20.79	12.5	20.71	20.76	22.6	103,219	0.02%
2023/09/28	6.2	20.37	0	0.00	20.38	6.2	103,588	0.01%
2023/09/27	5.2	20.23	90.5	20.28	20.30	-85.3	103,952	-0.08%
2023/09/26	15.3	20.30	2	20.34	20.26	13.3	104,943	0.01%
2023/09/25	2.2	20.43	0	0.00	20.44	2.2	105,399	0.00%
2023/09/22	19.2	20.18	0	0.00	20.33	19.2	105,453	0.02%
2023/09/21	39.2	20.20	4	20.20	20.23	35.2	105,452	0.03%
2023/09/20	3.3	20.51	6.2	20.46	20.44	-2.9	104,603	0.00%
2023/09/19	6.8	20.56	40	20.61	20.48	-33.2	105,122	-0.03%
2023/09/18	24.7	20.63	0	0.00	20.59	24.7	105,125	0.02%
2023/09/15	6.1	20.81	110.6	20.82	20.85	-104.4	104,926	-0.10%	大賣/鉅額交易
2023/09/14	8.2	20.70	10	20.69	20.81	-1.8	105,598	0.00%
2023/09/13	17.4	20.41	1	20.41	20.45	16.4	105,914	0.02%
2023/09/12	49.5	20.43	2.3	20.44	20.41	47.2	106,499	0.04%
2023/09/11	100.7	20.51	0	0.00	20.45	100.7	106,762	0.09%
2023/09/08	7.6	20.91	7	20.93	20.93	0.6	104,815	0.00%
2023/09/07	14.9	20.95	3	20.99	20.94	11.9	106,022	0.01%
2023/09/06	6.4	21.04	3.1	21.03	21.04	3.3	106,892	0.00%
2023/09/05	22.4	20.91	23	20.92	20.95	-0.6	107,210	0.00%
2023/09/04	12.4	20.85	16.7	20.84	20.94	-4.3	107,713	0.00%
2023/09/01	20.9	20.90	3	20.89	20.88	17.9	107,608	0.02%
2023/08/31	21.3	20.91	2	20.99	20.97	19.3	107,678	0.02%
2023/08/30	1.3	21.04	3	21.04	21.01	-1.7	107,760	0.00%
2023/08/29	28.3	20.84	12	20.86	20.95	16.3	108,902	0.01%
2023/08/28	24	20.87	3	20.83	20.83	21	108,852	0.02%
2023/08/25	107.4	21.08	2	21.05	20.98	105.4	107,836	0.10%	大買/鉅額交易
2023/08/24	31.7	21.46	33	21.58	21.38	-1.3	106,245	0.00%
2023/08/23	27.2	21.17	5.3	21.24	21.28	21.9	105,445	0.02%
2023/08/22	2.5	21.16	3	21.22	21.12	-0.5	105,775	0.00%
2023/08/21	8.2	21.07	7	21.19	21.06	1.2	105,763	0.00%
2023/08/18	44.3	21.05	9	21.39	21.05	35.3	105,978	0.03%
2023/08/17	41.4	21.13	18	21.26	21.32	23.4	104,941	0.02%
2023/08/16	16.7	20.94	15.4	21.11	21.27	1.3	104,613	0.00%
2023/08/15	116.6	21.41	50	21.44	21.43	66.6	104,268	0.06%	大買/
2023/08/14	78.9	21.08	11	21.16	21.05	67.9	103,484	0.07%
2023/08/11	9.4	21.26	9	21.25	21.22	0.4	102,700	0.00%
2023/08/10	106.4	21.10	1	21.10	21.09	105.4	103,269	0.10%	大買/鉅額交易
2023/08/09	65.7	21.51	40.1	21.51	21.50	25.6	102,512	0.02%
2023/08/08	13.5	21.63	82.8	21.80	21.61	-69.2	102,239	-0.07%
2023/08/07	9.8	21.63	8	21.54	21.76	1.8	101,008	0.00%
2023/08/04	65.1	21.07	23	21.00	21.15	42.1	100,501	0.04%
2023/08/02	164.1	21.39	92	21.19	21.17	72.1	98,067	0.07%	大買/
2023/08/01	49.5	21.64	18.9	21.63	21.87	30.6	94,273	0.03%
2023/07/31	151.4	22.17	20	22.38	21.86	131.4	92,245	0.14%	大買/鉅額交易
2023/07/28	14.3	22.11	33	22.22	22.45	-18.7	89,189	-0.02%
2023/07/27	41.4	22.29	41	22.29	22.18	0.4	88,457	0.00%
2023/07/26	34.5	22.13	47	22.15	22.20	-12.5	87,575	-0.01%
2023/07/25	31.6	22.37	18	22.38	22.20	13.6	86,071	0.02%
2023/07/24	51	21.79	76.8	21.94	22.13	-25.8	83,638	-0.03%
2023/07/21	38.3	21.36	44	21.40	21.61	-5.7	80,371	-0.01%
2023/07/20	34.7	21.08	19	21.10	21.19	15.7	79,121	0.02%
2023/07/19	37.3	21.18	67	21.21	20.96	-29.7	77,879	-0.04%
2023/07/18	85.9	21.71	19	21.52	21.43	66.9	75,627	0.09%
2023/07/17	43.4	21.27	48.5	21.22	21.28	-5.1	73,751	-0.01%
2023/07/14	15.2	20.84	26	20.90	21.01	-10.8	72,122	-0.02%
2023/07/13	28.2	20.79	146.5	20.80	20.53	-118.3	69,620	-0.17%	大賣/鉅額交易
2023/07/12	24.2	20.09	37.1	20.07	20.19	-12.9	67,284	-0.02%
2023/07/11	1.2	19.71	29	19.74	19.80	-27.8	65,736	-0.04%
2023/07/10	9.4	19.39	3	19.39	19.31	6.4	64,956	0.01%
2023/07/07	66.4	19.32	414	19.32	19.31	-347.6	64,850	-0.54%	大賣/鉅額交易
2023/07/06	79.4	19.52	21	19.68	19.49	58.4	64,444	0.09%
2023/07/05	80.4	19.71	14	19.68	19.69	66.4	63,818	0.10%
2023/07/04	30.3	19.69	4	19.74	19.76	26.3	63,539	0.04%
2023/07/03	22.4	19.50	23	19.51	19.52	-0.6	63,065	0.00%
2023/06/30	2.2	19.18	1	19.24	19.25	1.2	63,107	0.00%
2023/06/29	36.7	19.19	105	19.20	19.20	-68.3	63,329	-0.11%	大賣/
2023/06/28	6.2	19.11	106	19.10	19.10	-99.8	63,102	-0.16%	大賣/
2023/06/27	468.8	19.08	18	19.10	19.03	450.8	63,039	0.72%	大買/鉅額交易
2023/06/26	21.3	19.24	30	19.26	19.28	-8.7	62,544	-0.01%
2023/06/21	21.2	19.21	135.9	19.24	19.35	-114.7	62,882	-0.18%	大賣/鉅額交易
2023/06/20	188.4	19.14	47	19.17	19.13	141.4	63,242	0.22%	大買/鉅額交易
2023/06/19	30.3	19.23	468	19.25	19.28	-437.7	62,750	-0.70%	大賣/鉅額交易
2023/06/16	25.2	19.36	12	19.43	19.36	13.2	62,026	0.02%
2023/06/15	19.3	19.38	14	19.39	19.41	5.3	61,894	0.01%
2023/06/14	11.4	19.18	22	19.17	19.20	-10.6	61,308	-0.02%
2023/06/13	5.2	19.14	39	19.13	19.15	-33.8	62,645	-0.05%
2023/06/12	18.4	18.99	222	19.00	18.96	-203.6	62,474	-0.33%	大賣/鉅額交易
2023/06/09	3.2	18.93	75	18.95	18.97	-71.8	64,951	-0.11%
2023/06/08	41.1	18.72	3	18.72	18.70	38.1	67,082	0.06%
2023/06/07	16.2	18.76	6	18.77	18.78	10.2	68,722	0.01%
2023/06/06	11.5	18.66	6	18.63	18.65	5.5	69,233	0.01%
2023/06/05	7.2	18.64	9	18.66	18.62	-1.8	69,232	0.00%
2023/06/02	2.2	18.35	44	18.58	18.58	-41.8	69,146	-0.06%
2023/06/01	8.5	18.25	42	18.24	18.25	-33.5	68,697	-0.05%
2023/05/31	17.2	18.32	140	18.34	18.31	-122.8	68,593	-0.18%	大賣/鉅額交易
2023/05/30	18.4	18.29	503	18.32	18.34	-484.6	70,039	-0.69%	大賣/鉅額交易
2023/05/29	51.2	18.40	0	0.00	18.36	51.2	70,842	0.07%
2023/05/26	3.2	18.09	66	18.12	18.17	-62.8	70,627	-0.09%
2023/05/25	22.7	17.98	23	18.04	18.05	-0.3	70,488	0.00%
2023/05/24	70.2	17.93	1	17.92	17.98	69.2	71,588	0.10%
2023/05/23	52.2	17.98	20	18.01	18.01	32.2	71,211	0.05%
2023/05/22	253.2	18.04	0	0.00	18.02	253.2	71,164	0.36%	大買/鉅額交易
2023/05/19	244.2	17.98	42.2	17.97	18.02	202	71,720	0.28%	大買/鉅額交易
2023/05/18	33.2	17.91	40	17.90	17.94	-6.8	72,208	-0.01%
2023/05/17	27.8	17.78	0	0.00	17.84	27.8	74,175	0.04%
2023/05/16	8.8	17.93	67	17.94	17.97	-58.2	73,904	-0.08%
2023/05/15	8.7	17.79	21	17.81	17.83	-12.3	74,245	-0.02%
2023/05/12	34.2	17.77	5	17.80	17.79	29.2	74,337	0.04%
2023/05/11	7.4	17.76	42	17.78	17.75	-34.6	74,476	-0.05%
2023/05/10	6.6	17.73	2	17.77	17.75	4.6	74,467	0.01%
2023/05/09	52.2	17.79	0.6	17.77	17.78	51.6	74,368	0.07%
2023/05/08	6.2	17.75	0	0.00	17.75	6.2	75,677	0.01%
2023/05/05	258.5	17.69	30	17.69	17.68	228.5	75,867	0.30%	大買/鉅額交易
2023/05/04	6.2	17.67	7	17.70	17.73	-0.8	76,162	0.00%
2023/05/03	263.1	17.70	5	17.66	17.69	258.1	75,792	0.34%	大買/鉅額交易
2023/05/02	3.7	17.60	83.5	17.68	17.68	-79.8	75,371	-0.11%
2023/04/28	4.2	17.56	0	0.00	17.56	4.2	76,064	0.01%
2023/04/27	4.2	17.38	201	17.46	17.45	-196.8	76,001	-0.26%	大賣/鉅額交易
2023/04/26	20.2	17.31	37	17.31	17.38	-16.8	76,256	-0.02%
2023/04/25	46.5	17.36	11	17.34	17.33	35.5	75,959	0.05%
2023/04/24	7.2	17.48	104.5	17.46	17.51	-97.3	74,972	-0.13%	大賣/
2023/04/21	20	17.49	354	17.50	17.47	-334	74,862	-0.45%	大賣/鉅額交易
2023/04/20	33.9	17.54	90	17.54	17.52	-56.1	74,775	-0.08%
2023/04/19	8.9	17.66	38	17.62	17.61	-29.1	75,044	-0.04%
2023/04/18	15.2	17.61	23	17.62	17.62	-7.8	74,883	-0.01%
2023/04/17	13.2	17.61	2	17.63	17.63	11.2	74,644	0.02%
2023/04/14	14.2	17.58	33	17.57	17.61	-18.8	74,326	-0.03%
2023/04/13	21.5	17.57	16	17.58	17.57	5.5	74,382	0.01%
2023/04/12	63.2	17.59	24	17.57	17.59	39.2	73,986	0.05%
2023/04/11	12.2	17.49	22	17.51	17.50	-9.8	74,245	-0.01%
2023/04/10	93.2	17.37	10	17.38	17.40	83.2	74,117	0.11%
2023/04/07	313	17.38	2	17.40	17.36	311	73,756	0.42%	大買/鉅額交易
2023/04/06	11.5	17.29	2	17.35	17.35	9.5	73,523	0.01%
2023/03/31	43.2	17.36	83.8	17.37	17.34	-40.6	73,095	-0.06%
2023/03/30	160.2	17.24	240	17.25	17.25	-79.8	72,293	-0.11%	大買/大賣/
2023/03/29	0.3	17.21	46	17.21	17.20	-45.7	72,695	-0.06%
2023/03/28	55.4	17.18	43.7	17.17	17.16	11.7	74,173	0.02%
2023/03/27	45.2	17.21	67.6	17.22	17.22	-22.4	74,295	-0.03%
2023/03/24	32.4	17.19	42	17.24	17.22	-9.6	74,949	-0.01%
2023/03/23	3	17.15	3	17.12	17.17	0	74,122	0.00%
2023/03/22	12.4	17.08	34.2	17.07	17.10	-21.8	73,012	-0.03%
2023/03/21	21.2	16.94	20	16.96	16.93	1.2	72,917	0.00%
2023/03/20	80.1	16.87	1	16.86	16.86	79.1	73,064	0.11%
2023/03/17	23	16.88	2	16.88	16.92	21	72,132	0.03%
2023/03/16	95	16.77	9	16.76	16.76	86	72,059	0.12%
2023/03/15	91.9	16.92	135	16.93	16.85	-43.1	70,169	-0.06%	大賣/
2023/03/14	100.7	16.87	0	0.00	16.85	100.7	69,822	0.14%
2023/03/13	152.8	16.96	46	16.90	16.98	106.8	66,500	0.16%	大買/鉅額交易
2023/03/10	153.7	17.07	3	17.07	17.05	150.7	63,708	0.24%	大買/鉅額交易
2023/03/09	21.6	17.23	1	17.25	17.21	20.6	61,741	0.03%
2023/03/08	9.2	17.28	1	17.27	17.31	8.2	61,115	0.01%
2023/03/07	6.2	17.30	15	17.32	17.31	-8.8	60,686	-0.01%
2023/03/06	45.2	17.21	11	17.24	17.23	34.2	60,642	0.06%
2023/03/03	11.3	17.13	12	17.13	17.13	-0.7	59,852	0.00%
2023/03/02	55.4	17.00	5	17.02	17.08	50.4	59,783	0.08%
2023/03/01	114.2	17.03	0	0.00	17.03	114.2	58,102	0.20%	大買/鉅額交易
2023/02/24	23.4	17.15	56	17.17	17.10	-32.6	56,934	-0.06%
2023/02/23	19.2	17.17	20	17.17	17.17	-0.8	56,679	0.00%
2023/02/22	98.8	17.00	2	16.98	17.06	96.8	56,603	0.17%
2023/02/21	32.1	17.12	30	17.12	17.12	2.1	55,340	0.00%
2023/02/20	24.2	17.12	20	17.13	17.13	4.2	56,100	0.01%
2023/02/17	21.7	17.02	3	17.03	17.04	18.7	56,554	0.03%
2023/02/16	47.5	17.03	10	17.05	17.03	37.5	56,218	0.07%
2023/02/15	81.5	17.18	0	0.00	17.16	81.5	54,812	0.15%
2023/02/14	43.2	17.23	31	17.22	17.24	12.2	52,192	0.02%
2023/02/13	58.4	17.08	0	0.00	17.12	58.4	51,160	0.11%
2023/02/10	57.9	17.07	0	0.00	17.06	57.9	49,913	0.12%
2023/02/09	24.8	17.11	2	17.12	17.11	22.8	48,562	0.05%
2023/02/08	17	17.14	35	17.14	17.15	-18	47,997	-0.04%
2023/02/07	37.3	17.07	0	0.00	17.06	37.3	47,844	0.08%
2023/02/06	55.4	17.07	10	17.06	17.05	45.4	47,623	0.10%
2023/02/03	9	17.08	33	17.08	17.10	-24	45,948	-0.05%
2023/02/02	70.6	17.06	4	17.12	17.12	66.6	45,064	0.15%
2023/02/01	5.5	16.98	0	0.00	17.00	5.5	44,010	0.01%
2023/01/31	31.3	16.99	0	0.00	16.88	31.3	43,618	0.07%
2023/01/30	11.9	16.93	25.4	16.95	17.01	-13.5	42,922	-0.03%
2023/01/17	23.4	16.70	10	16.71	16.72	13.4	42,236	0.03%
2023/01/16	13.2	16.70	8	16.67	16.70	5.2	42,318	0.01%
2023/01/13	4.2	16.63	3	16.64	16.62	1.2	42,107	0.00%
2023/01/12	27.5	16.62	0	0.00	16.59	27.5	42,608	0.06%
2023/01/11	20.7	16.65	0	0.00	16.67	20.7	42,633	0.05%
2023/01/10	9.2	16.64	11	16.63	16.68	-1.8	43,010	0.00%
2023/01/09	3.2	16.55	5	16.56	16.66	-1.8	43,781	0.00%
2023/01/06	13.2	16.41	10	16.36	16.41	3.2	43,357	0.01%
2023/01/05	2.5	16.32	10	16.33	16.32	-7.5	44,516	-0.02%
2023/01/04	1.2	16.24	0	0.00	16.23	1.2	44,938	0.00%
2023/01/03	17.2	16.05	5	16.19	16.18	12.2	46,894	0.03%
2022/12/30	6.2	16.19	0	0.00	16.17	6.2	46,715	0.01%
2022/12/29	88.4	16.09	0	0.00	16.09	88.4	47,060	0.19%
2022/12/28	29.2	16.17	0.5	16.20	16.17	28.7	46,847	0.06%
2022/12/27	1.8	16.30	0	0.00	16.27	1.8	46,762	0.00%
2022/12/26	3.2	16.24	0	0.00	16.23	3.2	47,997	0.01%
2022/12/23	15.6	16.16	2	16.22	16.19	13.6	49,007	0.03%
2022/12/22	9.7	16.18	20	16.24	16.27	-10.4	49,761	-0.02%
2022/12/21	22.4	16.07	0	0.00	16.07	22.4	51,120	0.04%
2022/12/20	176.5	16.15	0.5	16.14	16.10	176.1	50,956	0.35%	大買/鉅額交易
2022/12/19	78.7	16.23	0	0.00	16.25	78.7	51,408	0.15%
2022/12/16	55.5	16.25	1.2	16.25	16.31	54.3	51,751	0.10%
2022/12/15	2.4	16.44	2	16.45	16.44	0.4	51,941	0.00%
2022/12/14	2.4	16.42	0	0.00	16.46	2.4	52,811	0.00%
2022/12/13	21.2	16.33	2	16.44	16.29	19.2	52,761	0.04%
2022/12/12	25.4	16.33	1	16.40	16.42	24.4	52,514	0.05%
2022/12/09	6.4	16.40	0	0.00	16.41	6.4	52,923	0.01%
2022/12/08	19.2	16.31	0	0.00	16.32	19.2	52,929	0.04%
2022/12/07	28.2	16.41	2	16.46	16.40	26.2	52,985	0.05%
2022/12/06	26.6	16.56	0	0.00	16.45	26.6	52,774	0.05%
2022/12/05	3.3	16.67	5	16.71	16.67	-1.7	52,091	0.00%
2022/12/02	30.4	16.62	0	0.00	16.61	30.4	52,000	0.06%
2022/12/01	6.5	16.72	4	16.75	16.68	2.5	52,957	0.00%
2022/11/30	12.3	16.48	2	16.50	16.65	10.3	52,697	0.02%
2022/11/29	3	16.38	0	0.00	16.46	3	52,677	0.01%
2022/11/28	9.3	16.27	1	16.37	16.34	8.3	53,545	0.02%
2022/11/25	2	16.39	15	16.42	16.40	-13	55,034	-0.02%
2022/11/24	8.5	16.35	0	0.00	16.35	8.5	55,149	0.02%
2022/11/23	3	16.21	2	16.30	16.28	1	55,432	0.00%
2022/11/22	14.5	16.09	0	0.00	16.10	14.5	57,237	0.03%
2022/11/21	19.6	16.18	1	16.15	16.15	18.6	57,126	0.03%
2022/11/18	141.7	16.31	20	16.32	16.25	121.7	56,848	0.21%	大買/鉅額交易
2022/11/17	125.2	16.39	0	0.00	16.37	125.2	56,802	0.22%	大買/鉅額交易
2022/11/16	13.1	16.46	0	0.00	16.42	13.1	57,527	0.02%
2022/11/15	18.5	16.76	10	16.74	16.77	8.5	56,857	0.01%
2022/11/14	10	16.72	20	16.64	16.74	-10	56,116	-0.02%
2022/11/11	11.3	16.48	15	16.49	16.48	-3.7	55,526	-0.01%
2022/11/10	8.2	16.17	0	0.00	16.17	8.2	55,302	0.01%
2022/11/09	13	16.26	21	16.22	16.26	-8	56,147	-0.01%
2022/11/08	12.6	16.15	15	16.13	16.15	-2.4	57,229	0.00%
2022/11/07	38.5	15.93	1	16.02	16.05	37.5	57,268	0.07%
2022/11/04	14.4	15.72	2.2	15.83	15.84	12.3	57,305	0.02%
2022/11/03	73.3	15.72	0	0.00	15.78	73.3	57,512	0.13%
2022/11/02	112.3	15.80	0	0.00	15.82	112.3	57,381	0.20%	大買/鉅額交易
2022/11/01	3	15.78	1	15.76	15.79	2	57,126	0.00%
2022/10/31	75.8	15.67	0	0.00	15.70	75.8	57,255	0.13%
2022/10/28	22.3	15.62	0	0.00	15.60	22.3	57,678	0.04%
2022/10/27	3	15.65	0	0.00	15.64	3	58,048	0.01%
2022/10/26	1	15.44	1	15.57	15.58	0	58,896	0.00%
2022/10/25	9.2	15.43	1	15.40	15.44	8.2	58,979	0.01%
2022/10/24	2.4	15.54	0	0.00	15.49	2.4	58,772	0.00%
2022/10/21	9	15.52	1	15.48	15.50	8	58,770	0.01%
2022/10/20	16.1	15.36	6	15.51	15.51	10.1	58,559	0.02%
2022/10/19	2	15.60	0	0.00	15.60	2	58,023	0.00%
2022/10/18	10.6	15.59	0	0.00	15.61	10.6	57,838	0.02%
2022/10/17	36.4	15.55	0	0.00	15.58	36.4	57,536	0.06%
2022/10/14	8.2	15.77	1	15.79	15.70	7.2	56,498	0.01%
2022/10/13	25.8	15.69	0	0.00	15.63	25.8	56,457	0.05%
2022/10/12	11.6	15.82	0.5	15.87	15.86	11.1	55,164	0.02%
2022/10/11	80.3	15.81	0	0.00	15.78	80.3	54,860	0.15%
2022/10/07	11.4	16.09	0	0.00	16.07	11.4	53,367	0.02%
2022/10/06	6.2	16.19	0	0.00	16.18	6.2	53,618	0.01%
2022/10/05	5	16.22	0	0.00	16.21	5	53,525	0.01%
2022/10/04	13.6	16.07	0	0.00	16.08	13.6	54,004	0.03%
2022/10/03	43.4	15.89	0	0.00	15.87	43.4	53,709	0.08%
2022/09/30	24.3	16.00	0	0.00	16.04	24.3	52,838	0.05%
2022/09/29	23.8	16.09	0	0.00	16.11	23.8	52,192	0.05%
2022/09/28	40.6	16.11	2	16.07	16.05	38.6	52,025	0.07%
2022/09/27	33.4	16.28	0	0.00	16.27	33.4	50,964	0.07%
2022/09/26	101.9	16.33	0.3	16.34	16.29	101.6	50,843	0.20%	大買/鉅額交易
2022/09/23	38.7	16.58	2	16.63	16.56	36.7	49,887	0.07%
2022/09/22	56.5	16.59	0	0.00	16.62	56.5	50,456	0.11%
2022/09/21	35.5	16.83	0	0.00	16.80	35.5	49,184	0.07%
2022/09/20	10	16.91	1	16.92	16.92	9	48,356	0.02%
2022/09/19	30.3	16.92	4	16.95	16.88	26.3	48,513	0.05%
2022/09/16	112.5	16.93	0	0.00	16.90	112.5	48,259	0.23%	大買/鉅額交易
2022/09/15	14	16.98	10	17.06	17.06	4	47,772	0.01%
2022/09/14	38	16.97	0	0.00	16.96	38	48,085	0.08%
2022/09/13	9.1	17.17	6	17.18	17.18	3.1	47,657	0.01%
2022/09/12	1	17.07	0	0.00	17.10	1	48,612	0.00%
2022/09/08	2.7	16.77	2	16.86	16.94	0.7	49,556	0.00%
2022/09/07	36.3	16.70	0	0.00	16.69	36.3	49,606	0.07%
2022/09/06	6	16.85	0	0.00	16.84	6	48,436	0.01%
2022/09/05	13.4	16.81	2	16.85	16.84	11.4	48,561	0.02%
2022/09/02	33.2	16.82	1	16.82	16.80	32.2	49,377	0.07%
2022/09/01	68.4	16.85	3	16.84	16.85	65.4	48,641	0.13%
2022/08/31	11.1	16.96	1	17.02	17.03	10.1	46,823	0.02%
2022/08/30	19.7	16.92	0	0.00	16.98	19.7	46,372	0.04%
2022/08/29	90.8	16.91	3	17.00	16.91	87.8	45,994	0.19%
2022/08/26	14	17.17	0	0.00	17.15	14	44,277	0.03%
2022/08/25	17.3	17.09	0	0.00	17.07	17.3	44,155	0.04%
2022/08/24	27	17.02	5	17.01	17.00	22	44,302	0.05%
2022/08/23	37.4	17.08	0	0.00	17.03	37.4	43,977	0.09%
2022/08/22	12.2	17.15	11	17.15	17.17	1.2	42,985	0.00%
2022/08/19	16.5	17.16	6	17.18	17.17	10.5	42,589	0.02%
2022/08/18	11	17.10	0	0.00	17.15	11	42,500	0.03%
2022/08/17	13	17.11	2	17.13	17.11	11	42,243	0.03%
2022/08/16	43	17.08	0	0.00	17.12	43	42,310	0.10%
2022/08/15	35.4	17.34	13	17.36	17.33	22.4	41,455	0.05%
2022/08/12	10	17.29	1	17.33	17.32	9	40,079	0.02%
2022/08/11	14.8	17.30	4	17.30	17.29	10.8	40,206	0.03%
2022/08/10	32.1	17.11	11	17.11	17.10	21.1	40,635	0.05%
2022/08/09	9	17.03	13	17.12	17.15	-4	41,131	-0.01%
2022/08/08	115	16.99	10.4	16.97	17.05	104.6	41,899	0.25%	大買/鉅額交易
2022/08/05	0	0.00	14.3	16.96	16.97	-14.3	41,922	-0.03%
2022/08/04	49.5	16.74	0	0.00	16.77	49.5	43,228	0.11%
2022/08/03	19.5	16.76	0	0.00	16.75	19.5	43,236	0.05%
2022/08/02	50.2	16.80	2	16.78	16.79	48.2	43,362	0.11%
2022/08/01	23	16.92	0	0.00	16.94	23	44,159	0.05%
2022/07/29	25.4	16.89	3	16.94	16.90	22.4	45,143	0.05%
2022/07/28	17	16.82	12	16.85	16.81	5	45,198	0.01%
2022/07/27	13.2	16.67	14	16.71	16.74	-0.8	45,299	0.00%
2022/07/26	13.5	16.66	0	0.00	16.64	13.5	45,422	0.03%
2022/07/25	5	16.67	3	16.69	16.70	2	45,437	0.00%
2022/07/22	44	16.56	0	0.00	16.58	44	45,506	0.10%
2022/07/21	13	16.46	0	0.00	16.56	13	46,150	0.03%
2022/07/20	7.2	16.49	0	0.00	16.42	7.2	46,168	0.02%
2022/07/19	4	16.32	7	16.32	16.31	-3	46,769	-0.01%
2022/07/18	27	16.24	14	16.29	16.31	13	46,997	0.03%
2022/07/15	19.1	16.21	0	0.00	16.18	19.1	46,819	0.04%
2022/07/14	12.2	16.32	1	16.32	16.34	11.2	46,458	0.02%
2022/07/13	2.1	16.33	1	16.26	16.31	1.1	45,986	0.00%
2022/07/12	40.8	15.98	0	0.00	15.97	40.8	46,478	0.09%
2022/07/11	20.3	16.21	7	16.23	16.20	13.3	45,909	0.03%
2022/07/08	2.3	16.29	1	16.34	16.26	1.3	45,973	0.00%
2022/07/07	10.5	16.05	10	16.22	16.21	0.5	45,573	0.00%
2022/07/06	35	16.17	1	16.07	16.06	34	45,489	0.07%
2022/07/05	4.5	16.36	0	0.00	16.40	4.5	45,034	0.01%
2022/07/04	9.8	16.39	0	0.00	16.35	9.8	44,589	0.02%
2022/07/01	27.4	16.50	0	0.00	16.39	27.4	44,375	0.06%
2022/06/30	47.1	16.75	3	16.75	16.66	44.1	43,361	0.10%
2022/06/29	3.2	17.00	0	0.00	17.02	3.2	41,993	0.01%
2022/06/28	2.2	17.12	0	0.00	17.11	2.2	41,812	0.01%
2022/06/27	2.2	17.23	3.3	17.25	17.21	-1.1	41,684	0.00%
2022/06/24	2.3	17.07	1.2	17.12	17.06	1.1	41,470	0.00%
2022/06/23	2.2	16.99	2.2	16.95	16.96	0	41,592	0.00%
2022/06/22	9.4	17.01	3	17.00	16.95	6.4	41,236	0.02%
2022/06/21	6	16.97	11.5	17.06	17.18	-5.5	40,750	-0.01%
2022/06/20	66	16.95	82	17.05	16.82	-16	40,604	-0.04%
2022/06/17	26.7	17.06	0	0.00	17.08	26.7	39,495	0.07%
2022/06/16	3.4	17.35	15.6	17.38	17.25	-12.2	38,300	-0.03%
2022/06/15	2.4	17.36	0	0.00	17.32	2.4	38,017	0.01%
2022/06/14	24.2	17.33	6	17.33	17.35	18.2	38,172	0.05%
2022/06/13	19.2	17.32	4	17.28	17.34	15.2	37,806	0.04%
2022/06/10	3.3	17.62	0	0.00	17.61	3.3	36,944	0.01%
2022/06/09	5.3	17.71	0	0.00	17.70	5.3	36,726	0.01%
2022/06/08	8	17.84	5	17.81	17.80	3	36,658	0.01%
2022/06/07	23.2	17.72	0	0.00	17.71	23.2	36,895	0.06%
2022/06/06	16.2	17.81	0	0.00	17.80	16.2	37,022	0.04%
2022/06/02	21.2	17.85	1	17.83	17.82	20.2	38,274	0.05%
2022/06/01	5.2	17.92	1	17.95	17.90	4.2	39,879	0.01%
2022/05/31	2	17.77	0	0.00	17.87	2	39,933	0.01%
2022/05/30	1	17.85	8	17.81	17.86	-7	39,659	-0.02%
2022/05/27	0.1	17.65	0	0.00	17.60	0.1	39,552	0.00%
2022/05/26	2.5	17.45	0	0.00	17.42	2.5	39,689	0.01%
2022/05/25	3	17.37	1	17.48	17.48	2	40,510	0.00%
2022/05/24	21.3	17.42	0	0.00	17.38	21.3	42,168	0.05%
2022/05/23	26	17.49	0	0.00	17.50	26	42,350	0.06%
2022/05/20	6	17.59	2	17.60	17.59	4	43,713	0.01%
2022/05/19	10.5	17.52	0	0.00	17.53	10.5	45,101	0.02%
2022/05/18	22.6	17.65	0	0.00	17.74	22.6	45,355	0.05%
2022/05/17	115	17.92	2	17.94	17.89	113	44,828	0.25%	大買/鉅額交易
2022/05/16	78.1	17.86	0	0.00	17.90	78.1	44,078	0.18%
2022/05/13	7	17.90	0	0.00	17.90	7	43,652	0.02%
2022/05/12	51.4	17.98	2	17.87	17.83	49.4	44,040	0.11%
2022/05/11	6.5	18.18	0	0.00	18.18	6.5	42,662	0.02%
2022/05/10	27.1	18.28	31	18.11	18.34	-3.9	42,252	-0.01%
2022/05/09	53.4	18.39	0	0.00	18.34	53.4	41,772	0.13%
2022/05/05	6.1	18.90	3	18.89	18.87	3.1	39,071	0.01%
2022/05/04	55	18.80	1.2	18.83	18.83	53.8	38,686	0.14%
2022/05/03	9.1	18.78	0.8	18.76	18.75	8.3	38,567	0.02%
2022/04/29	1	18.77	3	18.81	18.82	-2	38,500	-0.01%
2022/04/28	7	18.64	9	18.66	18.67	-2	38,571	-0.01%
2022/04/27	35.5	18.61	130	18.60	18.60	-94.6	38,232	-0.25%	大賣/
2022/04/26	0	0.00	2	18.86	18.80	-2	37,397	-0.01%
2022/04/25	22.1	18.73	2	18.73	18.75	20.1	37,188	0.05%
2022/04/22	5.8	18.91	3	18.95	19.00	2.8	36,155	0.01%
2022/04/21	10	18.96	1	19.00	18.97	9	35,905	0.03%
2022/04/20	10	18.95	0	0.00	18.97	10	35,793	0.03%
2022/04/19	8	18.95	0	0.00	18.95	8	35,545	0.02%
2022/04/18	35	18.91	0	0.00	18.92	35	35,384	0.10%
2022/04/15	26.1	19.03	0	0.00	19.03	26.1	34,493	0.08%
2022/04/14	3.5	19.18	0	0.00	19.12	3.5	34,117	0.01%
2022/04/13	0	0.00	3	19.23	19.27	-3	33,898	-0.01%
2022/04/12	10.2	19.12	0	0.00	19.11	10.2	33,809	0.03%
2022/04/11	10.3	19.20	14	19.27	19.20	-3.7	33,427	-0.01%
2022/04/08	17.3	19.27	6	19.24	19.32	11.3	33,094	0.03%
2022/04/07	11.1	19.32	5	19.26	19.23	6.1	32,984	0.02%
2022/04/06	16.1	19.28	7	19.26	19.40	9.1	32,539	0.03%
2022/04/01	5	19.28	0	0.00	19.34	5	32,283	0.02%
2022/03/31	16	19.37	0	0.00	19.35	16	32,128	0.05%
2022/03/30	2	19.35	0	0.00	19.37	2	31,949	0.01%
2022/03/29	0	0.00	4	19.27	19.26	-4	31,847	-0.01%
2022/03/28	14.1	19.15	0	0.00	19.31	14.1	31,711	0.04%
2022/03/23	27.6	19.38	0	0.00	19.39	27.6	31,195	0.09%
2022/03/22	14	19.28	0	0.00	19.29	14	31,026	0.05%
2022/03/21	1	19.26	1	19.26	19.26	0	30,894	0.00%
2022/03/18	1.1	19.19	3	19.20	19.23	-1.9	30,851	-0.01%
2022/03/17	22	19.20	2	19.22	19.23	20	30,761	0.07%
2022/03/16	2	18.94	4	18.96	18.99	-2	30,480	-0.01%
2022/03/15	70	18.86	0.7	18.87	18.85	69.3	30,329	0.23%
2022/03/14	11	18.96	1	18.90	19.00	10	30,019	0.03%
2022/03/11	23	18.90	1	18.92	18.88	22	29,881	0.07%
2022/03/10	16	18.95	2	18.98	18.96	14	29,674	0.05%
2022/03/09	4	18.63	0	0.00	18.63	4	29,333	0.01%
2022/03/08	42.3	18.57	2	18.52	18.49	40.3	28,882	0.14%
2022/03/07	36.3	18.81	31	18.86	18.80	5.3	27,233	0.02%
2022/03/04	27	19.19	3	19.22	19.19	24	25,393	0.09%
2022/03/03	8.2	19.33	0	0.00	19.34	8.2	25,152	0.03%
2022/03/02	20.1	19.24	1	19.25	19.29	19.1	25,437	0.07%
2022/03/01	17.3	19.27	0	0.00	19.29	17.3	25,181	0.07%
2022/02/25	18.5	18.99	4	19.02	19.02	14.5	24,833	0.06%
2022/02/24	66.8	19.10	1	19.13	19.01	65.8	23,723	0.28%
2022/02/23	38.4	19.32	9	19.34	19.34	29.4	21,859	0.13%
2022/02/22	82.6	19.39	0	0.00	19.36	82.6	21,094	0.39%
2022/02/21	29	19.70	8	19.76	19.75	21	19,327	0.11%
2022/02/18	64	19.64	4	19.64	19.70	60	17,936	0.33%
2022/02/17	37.4	19.62	3	19.63	19.62	34.4	17,661	0.19%
2022/02/16	10.1	19.53	0	0.00	19.52	10.1	17,699	0.06%
2022/02/15	19	19.47	0	0.00	19.44	19	17,387	0.11%
2022/02/14	17.5	19.38	1	19.44	19.48	16.5	16,644	0.10%
2022/02/11	53	19.58	3	19.56	19.62	50	15,759	0.32%
2022/02/10	7.1	19.57	5	19.56	19.65	2.1	15,558	0.01%
2022/02/09	11	19.54	1	19.57	19.60	10	15,369	0.07%
2022/02/08	5	19.36	2	19.44	19.48	3	15,125	0.02%
2022/02/07	1.1	19.18	0	0.00	19.29	1.1	14,892	0.01%
2022/01/26	2	19.02	1	19.00	19.01	1	14,718	0.01%
2022/01/25	18.2	18.96	1	18.92	18.96	17.2	14,801	0.12%
2022/01/24	13	19.05	1	19.13	19.16	12	14,333	0.08%
2022/01/21	20.2	19.18	0	0.00	19.17	20.2	14,159	0.14%
2022/01/20	9	19.40	0	0.00	19.41	9	13,664	0.07%
2022/01/19	8	19.43	1	19.43	19.41	7	13,640	0.05%
2022/01/18	3	19.45	5	19.43	19.44	-2	13,537	-0.01%
2022/01/17	1.1	19.37	0	19.40	19.37	1	13,477	0.01%
2022/01/14	1	19.42	2	19.35	19.40	-1	13,373	-0.01%
2022/01/13	0	0.00	1	19.47	19.48	-1	13,198	-0.01%
2022/01/12	1	19.31	0	0.00	19.35	1	13,095	0.01%
2022/01/11	3	19.21	0	0.00	19.25	3	12,978	0.02%
2022/01/10	13	19.14	0	0.00	19.17	13	12,907	0.10%
2022/01/07	8	19.11	0	0.00	19.11	8	12,816	0.06%
2022/01/06	16.2	19.14	0	0.00	19.15	16.2	12,672	0.13%
2022/01/05	3.1	19.20	1	19.18	19.17	2.1	12,573	0.02%
2022/01/04	0.1	19.15	3	19.17	19.18	-2.9	12,618	-0.02%
2022/01/03	3	19.10	0	0.00	19.10	3	12,556	0.02%
2021/12/30	2	19.16	0	0.00	19.17	2	12,384	0.02%
2021/12/29	5	19.14	9	19.15	19.17	-4	12,491	-0.03%
2021/12/28	0.1	19.06	4	19.10	19.10	-3.9	12,671	-0.03%
2021/12/27	1.1	19.03	29	18.99	19.02	-27.9	12,843	-0.22%
2021/12/24	0.1	18.96	2	18.96	18.94	-1.9	13,174	-0.01%
2021/12/23	3	18.92	0	0.00	18.91	3	13,162	0.02%
2021/12/22	1	18.87	0	0.00	18.87	1	13,367	0.01%
2021/12/20	3	18.82	1	18.78	18.75	2	13,378	0.01%
2021/12/17	0	0.00	9	18.86	18.86	-9	13,258	-0.07%
2021/12/16	0	0.00	1	18.83	18.85	-1	13,238	-0.01%
2021/12/15	1	18.75	0	0.00	18.74	1	13,406	0.01%
2021/12/14	33	18.70	5	18.70	18.70	28	13,397	0.21%
2021/12/13	39	18.88	0	0.00	18.82	39	13,276	0.29%
2021/12/10	2.1	18.87	0	0.00	18.84	2.1	13,175	0.02%
2021/12/09	0	0.00	1	18.82	18.82	-1	13,060	-0.01%
2021/12/08	2.3	18.80	2	18.80	18.80	0.3	12,998	0.00%
2021/12/07	0.5	18.71	12	18.70	18.76	-11.5	12,863	-0.09%
2021/12/06	2	18.56	0	0.00	18.70	2	12,811	0.02%
2021/12/03	0	0.00	2.7	18.64	18.66	-2.7	12,951	-0.02%
2021/12/02	3	18.55	0	0.00	18.55	3	12,937	0.02%
2021/12/01	0	0.00	2	18.50	18.55	-2	12,987	-0.02%
2021/11/30	1.1	18.48	0	0.00	18.42	1.1	13,013	0.01%
2021/11/29	2.1	18.39	15	18.41	18.40	-12.9	13,004	-0.10%
2021/11/26	8	18.56	0	0.00	18.49	8	12,733	0.06%
2021/11/25	2	18.71	3	18.70	18.72	-1	12,324	-0.01%
2021/11/24	0	18.66	0	0.00	18.67	0	12,352	0.00%
2021/11/23	7.1	18.61	0	0.00	18.62	7.1	12,342	0.06%
2021/11/22	1	18.74	1	18.73	18.74	0	12,321	0.00%
2021/11/19	9	18.71	3	18.73	18.71	6	12,318	0.05%
2021/11/18	4	18.71	0	0.00	18.77	4	12,200	0.03%
2021/11/17	4	18.63	3	18.59	18.65	1	12,133	0.01%
2021/11/16	14	18.60	7	18.64	18.58	7	12,112	0.06%
2021/11/15	14	18.84	1	18.83	18.85	13	11,681	0.11%
2021/11/12	6	18.71	0	0.00	18.73	6	11,366	0.05%
2021/11/11	4	18.67	15	18.63	18.67	-11	11,737	-0.09%
2021/11/10	0	0.00	17	18.66	18.69	-17	12,065	-0.14%
2021/11/09	1.9	18.63	1	18.63	18.65	0.9	12,249	0.01%
2021/11/08	1.7	18.51	2	18.52	18.55	-0.3	12,252	0.00%
2021/11/05	2	18.37	0	0.00	18.44	2	12,248	0.02%
2021/11/04	6.5	18.44	1	18.46	18.42	5.5	12,356	0.04%
2021/11/03	1	18.37	0	0.00	18.41	1	12,337	0.01%
2021/11/02	17	18.43	0	0.00	18.34	17	12,231	0.14%
2021/11/01	0	0.00	20	18.32	18.32	-20	12,012	-0.17%
2021/10/29	6	18.28	0	0.00	18.32	6	12,008	0.05%
2021/10/27	6	18.30	0	0.00	18.36	6	11,937	0.05%
2021/10/26	4	18.35	1	18.34	18.33	3	11,899	0.03%
2021/10/25	5.1	18.21	0	0.00	18.24	5.1	11,808	0.04%
2021/10/22	6	18.19	0	0.00	18.19	6	11,942	0.05%
2021/10/21	0	0.00	1	18.28	18.18	-1	11,908	-0.01%
2021/10/20	0.1	18.22	1	18.19	18.19	-0.9	11,866	-0.01%
2021/10/18	5.3	18.22	0	0.00	18.18	5.3	11,780	0.04%
2021/10/15	0	0.00	1	18.17	18.16	-1	11,757	-0.01%
2021/10/13	1	18.00	30	18.09	18.03	-29	11,772	-0.25%
2021/10/12	1	17.98	0	0.00	18.06	1	11,680	0.01%
2021/10/08	22	18.26	0	0.00	18.18	22	11,518	0.19%
2021/10/07	6	18.19	1	18.20	18.20	5	11,431	0.04%
2021/10/06	4	17.96	0	0.00	17.99	4	11,362	0.04%
2021/10/05	14.7	17.89	3	17.84	17.96	11.7	11,193	0.10%
2021/10/04	13.2	17.97	0	0.00	17.95	13.2	10,932	0.12%
2021/10/01	4	18.01	2	18.00	18.03	2	10,670	0.02%
2021/09/30	0	0.00	1	18.20	18.21	-1	10,258	-0.01%
2021/09/29	6	18.16	2	18.18	18.16	4	10,270	0.04%
2021/09/28	5	18.31	0	0.00	18.37	5	10,050	0.05%
2021/09/27	12	18.42	0	0.00	18.42	12	9,971	0.12%
2021/09/24	5	18.41	1	18.42	18.35	4	9,964	0.04%
2021/09/23	0	0.00	16	18.28	18.30	-16	9,901	-0.16%
2021/09/22	23	18.03	0	0.00	18.12	23	9,907	0.23%
2021/09/15	5	18.24	1	18.25	18.24	4	9,520	0.04%
2021/09/14	0	0.00	1	18.26	18.25	-1	9,490	-0.01%
2021/09/13	0.6	18.19	0	0.00	18.20	0.6	9,530	0.01%
2021/09/10	0.3	18.14	0	0.00	18.15	0.3	9,581	0.00%
2021/09/09	1	17.97	0	0.00	18.01	1	9,575	0.01%
2021/09/08	3	18.03	0	0.00	18.02	3	9,531	0.03%
2021/09/07	0	0.00	20	18.12	18.15	-20	9,308	-0.21%
2021/09/06	1.2	18.19	0	0.00	18.15	1.2	9,261	0.01%
2021/09/03	0	0.00	3	18.18	18.15	-3	9,182	-0.03%
2021/09/02	4	18.08	0	0.00	18.05	4	9,119	0.04%
2021/09/01	0	0.00	1	18.20	18.19	-1	9,056	-0.01%
2021/08/31	5	18.07	0	0.00	18.18	5	9,003	0.06%
2021/08/30	0	0.00	6	18.05	18.12	-6	9,006	-0.07%
2021/08/27	22	17.85	0	0.00	17.98	22	8,998	0.24%
2021/08/26	4	17.77	0	0.00	17.80	4	8,946	0.04%
2021/08/25	1	17.82	2	17.85	17.86	-1	8,876	-0.01%
2021/08/24	3.1	17.74	0	0.00	17.76	3.1	8,863	0.03%
2021/08/23	6	17.68	0	0.00	17.66	6	8,939	0.07%
2021/08/20	8.6	17.49	0	0.00	17.46	8.6	8,872	0.10%
2021/08/19	10	17.57	0	0.00	17.56	10	8,680	0.12%
2021/08/18	7	17.61	0	0.00	17.86	7	8,335	0.08%
2021/08/17	8.1	17.77	0	0.00	17.73	8.1	8,122	0.10%
2021/08/16	18	18.10	0	0.00	18.20	18	7,556	0.24%
2021/08/13	12	18.26	0	0.00	18.24	12	7,104	0.17%
2021/08/12	12	18.40	50	18.45	18.35	-38	6,823	-0.56%
2021/08/11	3	18.36	0	0.00	18.42	3	6,680	0.04%
2021/08/10	10.1	18.51	0	0.00	18.45	10.1	6,667	0.15%
2021/08/09	12	18.51	8	18.52	18.51	4	7,121	0.06%
2021/08/05	1	18.64	0	0.00	18.64	1	7,695	0.01%
2021/08/04	0	0.00	1	18.60	18.59	-1	8,708	-0.01%
2021/08/03	2.2	18.45	2	18.43	18.49	0.2	9,144	0.00%
2021/07/30	0	0.00	2	18.31	18.26	-2	9,196	-0.02%
2021/07/29	2	18.26	0	0.00	18.29	2	9,323	0.02%
2021/07/28	1	18.15	6	18.21	18.17	-5	9,480	-0.05%
2021/07/27	1	18.39	0	0.00	18.35	1	9,611	0.01%
2021/07/26	1	18.41	0	0.00	18.39	1	9,673	0.01%
2021/07/21	5	18.33	0	0.00	18.32	5	9,690	0.05%
2021/07/20	1.1	18.38	2	18.38	18.37	-1	9,698	-0.01%
2021/07/19	0.2	18.52	0	0.00	18.51	0.2	9,676	0.00%
2021/07/13	1	18.49	1	18.50	18.47	0	10,006	0.00%
2021/07/12	0	0.00	1	18.53	18.45	-1	10,051	-0.01%
2021/07/09	0.1	18.40	0	0.00	18.41	0.1	10,084	0.00%
2021/07/08	1	18.47	6	18.46	18.45	-5	10,183	-0.05%
2021/07/06	2	18.41	0	0.00	18.40	2	10,195	0.02%
2021/07/05	0	0.00	5	18.37	18.38	-5	10,185	-0.05%
2021/07/02	2	18.20	0	0.00	18.25	2	10,126	0.02%
2021/07/01	1	18.20	0	0.00	18.21	1	10,164	0.01%
2021/06/29	1	18.22	0	0.00	18.20	1	10,182	0.01%
2021/06/28	0	0.00	1	18.30	18.27	-1	10,237	-0.01%
2021/06/25	1	18.28	0	0.00	18.25	1	10,290	0.01%
2021/06/24	1	18.20	0	0.00	18.23	1	10,303	0.01%
2021/06/23	0	0.00	13	18.15	18.20	-13	10,349	-0.13%
2021/06/22	2	18.11	5	18.10	18.09	-3	10,349	-0.03%
2021/06/21	3	18.10	0	0.00	18.14	3	10,278	0.03%
2021/06/17	2	18.20	0	0.00	18.35	2	10,132	0.02%
2021/06/09	1	18.15	0	0.00	18.16	1	10,201	0.01%
2021/06/04	9	18.30	0.2	18.36	18.32	8.8	10,143	0.09%
2021/05/31	1	18.30	0	0.00	18.33	1	10,153	0.01%
2021/05/28	0	0.00	3	18.20	18.19	-3	10,033	-0.03%
2021/05/27	1	17.93	2	17.91	18.01	-1	10,014	-0.01%
2021/05/24	0	0.00	2	17.85	17.90	-2	10,340	-0.02%
2021/05/21	5	17.92	1	18.15	17.96	4	10,411	0.04%
2021/05/19	1	17.88	4	17.95	17.88	-3	10,426	-0.03%
2021/05/18	1	17.71	0	0.00	17.90	1	10,392	0.01%
2021/05/17	14	17.47	13	17.37	17.48	1	10,289	0.01%
2021/05/14	8	18.05	11.1	18.05	18.05	-3.1	9,668	-0.03%
2021/05/13	3.1	17.89	7.9	17.56	17.83	-4.8	9,248	-0.05%
2021/05/12	13.9	18.12	27	17.59	17.92	-13.1	8,896	-0.15%
2021/05/11	27	18.99	1	19.07	19.00	26	7,860	0.33%
2021/05/06	1	18.90	1	18.89	18.87	0	7,405	0.00%
2021/05/05	1.2	18.91	10	18.86	18.82	-8.8	7,418	-0.12%
2021/05/04	1	18.70	1	18.66	18.76	0	7,313	0.00%
2021/05/03	0	0.00	0.5	19.18	19.02	-0.5	7,082	-0.01%
2021/04/29	1	19.19	0	0.00	19.15	1	7,057	0.01%
2021/04/28	1	19.16	1	19.19	19.19	0	7,128	0.00%
2021/04/27	3	19.21	0	0.00	19.22	3	7,267	0.04%
2021/04/26	7.5	19.20	14	19.19	19.19	-6.5	7,284	-0.09%
2021/04/22	0	0.00	6	18.89	18.90	-6	7,409	-0.08%
2021/04/21	2	19.03	15	18.99	19.02	-13	7,335	-0.18%
2021/04/20	2	19.00	0	0.00	19.01	2	7,385	0.03%
2021/04/19	1	18.88	0.1	18.92	18.96	0.9	7,399	0.01%
2021/04/16	2	18.72	5	18.67	18.73	-3	7,419	-0.04%
2021/04/15	0	0.00	1	18.50	18.50	-1	7,542	-0.01%
2021/04/14	6	18.37	0	0.00	18.43	6	7,621	0.08%
2021/04/13	0	0.00	10	18.49	18.49	-10	7,652	-0.13%
2021/04/12	0.1	18.59	0	0.00	18.56	0.1	7,777	0.00%
2021/04/09	0	0.00	4	18.53	18.51	-4	7,882	-0.05%
2021/04/08	1	18.49	0	0.00	18.58	1	7,873	0.01%
2021/04/07	0.1	18.58	0	0.00	18.53	0.1	8,012	0.00%
2021/04/06	3	18.51	0	0.00	18.51	3	8,029	0.04%
2021/04/01	0	0.00	1	18.40	18.42	-1	8,226	-0.01%
2021/03/31	5	18.43	0	0.00	18.39	5	8,240	0.06%
2021/03/30	1	18.29	17	18.29	18.45	-16	8,180	-0.20%
2021/03/29	0	18.24	3	18.23	18.21	-3	8,152	-0.04%
2021/03/24	0	0.00	1	17.76	17.78	-1	8,192	-0.01%
2021/03/19	3	17.66	3	17.61	17.67	0	8,477	0.00%
2021/03/18	0	0.00	2	17.75	17.72	-2	8,554	-0.02%
2021/03/17	3	17.64	3	17.63	17.60	0	8,639	0.00%
2021/03/15	2	17.57	0	0.00	17.60	2	8,946	0.02%
2021/03/12	1	17.42	2	17.47	17.50	-1	9,164	-0.01%
2021/03/11	4	17.41	0	0.00	17.39	4	9,357	0.04%
2021/03/10	2	17.18	0	0.00	17.16	2	9,479	0.02%
2021/03/09	1	17.11	2	17.14	17.14	-1	9,669	-0.01%
2021/03/08	15	17.06	0	0.00	17.02	15	9,874	0.15%
2021/03/05	1	16.91	62	16.95	17.00	-61	9,988	-0.61%
2021/03/04	5	17.01	0	0.00	17.10	5	10,116	0.05%
2021/03/03	1	17.10	2	17.11	17.24	-1	10,191	-0.01%
2021/03/02	6.2	17.16	0	0.00	17.08	6.2	10,312	0.06%
2021/02/26	11	17.13	0	0.00	17.14	11	10,425	0.11%
2021/02/25	0	0.00	12	17.40	17.43	-12	10,437	-0.11%
2021/02/24	14	17.43	9	17.46	17.37	5	10,783	0.05%
2021/02/23	0	0.00	10	17.19	17.43	-10	10,810	-0.09%
2021/02/22	0.8	17.25	13	17.21	17.25	-12.2	10,952	-0.11%
2021/02/19	35	16.95	5	16.99	17.05	30	11,319	0.27%
2021/02/18	25	17.03	6	16.99	16.99	19	11,745	0.16%
2021/02/17	1	16.89	30	16.95	16.93	-29	12,570	-0.23%
2021/02/05	5	16.71	3	16.77	16.74	2	12,619	0.02%
2021/02/04	2	16.65	18	16.61	16.62	-16	12,637	-0.13%
2021/02/03	1	16.69	4	16.68	16.67	-3	13,123	-0.02%
2021/02/02	9	16.59	0	0.00	16.61	9	13,274	0.07%
2021/02/01	1	16.44	0	0.00	16.45	1	13,523	0.01%
2021/01/29	1	16.50	12	16.43	16.36	-11	13,560	-0.08%
2021/01/28	1	16.74	10	16.59	16.62	-9	13,542	-0.07%
2021/01/27	0	0.00	20	16.70	16.81	-20	13,518	-0.15%
2021/01/26	15	16.74	45	16.73	16.68	-30	13,414	-0.22%
2021/01/25	0	0.00	2	16.80	16.84	-2	13,354	-0.01%
2021/01/22	0	0.00	2	16.59	16.65	-2	13,356	-0.01%
2021/01/21	2	16.46	1	16.57	16.50	1	13,397	0.01%
2021/01/20	28	16.58	4	16.40	16.40	24	13,324	0.18%
2021/01/19	15	16.77	0	0.00	16.76	15	13,154	0.11%
2021/01/18	40	16.64	0	0.00	16.70	40	13,118	0.30%
2021/01/15	1	16.94	17	16.99	16.87	-16	12,992	-0.12%
2021/01/14	1	17.00	11	16.90	17.00	-10	12,880	-0.08%
2021/01/13	0.1	16.80	12	16.81	16.87	-11.9	12,856	-0.09%
2021/01/12	14	16.58	1	16.71	16.56	13	12,724	0.10%
2021/01/08	0	0.00	16	16.42	16.50	-16	12,584	-0.13%
2021/01/07	5	16.23	11	16.21	16.24	-6	12,413	-0.05%
2021/01/06	4	16.09	34	16.13	16.10	-30	12,292	-0.24%
2021/01/05	3	16.18	0	0.00	16.21	3	12,113	0.02%
2021/01/04	0	0.00	10	16.12	16.20	-10	11,972	-0.08%
2020/12/31	0	0.00	5	16.17	16.14	-5	11,888	-0.04%
2020/12/30	0.7	16.04	0	0.00	16.16	0.7	11,858	0.01%
2020/12/29	1	16.00	2	16.07	16.02	-1	11,735	-0.01%
2020/12/28	0	0.00	10	16.01	16.03	-10	11,709	-0.09%
2020/12/25	0	0.00	2	15.93	15.89	-2	11,506	-0.02%
2020/12/24	0	0.00	1	15.84	15.83	-1	11,486	-0.01%
2020/12/23	0	0.00	3	15.71	15.74	-3	11,520	-0.03%
2020/12/22	0	0.00	30	15.83	15.70	-30	11,805	-0.25%
2020/12/21	1	15.81	0	0.00	15.84	1	12,437	0.01%
2020/12/18	0	0.00	2	15.90	15.86	-2	12,696	-0.02%
2020/12/17	0	0.00	2	15.89	15.91	-2	13,006	-0.02%
2020/12/16	0	0.00	10	15.84	15.92	-10	13,185	-0.08%
2020/12/14	0	0.00	15	16.00	15.95	-15	13,195	-0.11%
2020/12/11	0	0.00	7	15.90	15.98	-7	13,198	-0.05%
2020/12/10	11	15.99	5	16.02	15.98	6	13,124	0.05%
2020/12/09	20	16.05	0	0.00	16.14	20	12,978	0.15%
2020/12/08	2	15.91	21	15.92	16.00	-19	12,976	-0.15%
2020/12/07	0	0.00	40	15.87	15.91	-40	12,785	-0.31%
2020/12/04	3	15.72	18	15.74	15.76	-15	13,088	-0.11%
2020/12/03	2	15.58	22	15.64	15.60	-20	12,956	-0.15%
2020/12/02	0	0.00	7	15.53	15.54	-7	13,005	-0.05%
2020/12/01	2	15.40	1	15.45	15.47	1	13,415	0.01%
2020/11/30	0	0.00	6	15.55	15.35	-6	13,406	-0.04%
2020/11/27	0	0.00	4	15.43	15.43	-4	13,593	-0.03%
2020/11/26	1	15.35	12	15.36	15.41	-11	13,800	-0.08%
2020/11/25	1	15.40	6	15.35	15.34	-5	14,107	-0.04%
2020/11/24	8	15.39	40	15.37	15.36	-32	14,106	-0.23%
2020/11/23	1	15.37	28	15.41	15.40	-27	14,059	-0.19%
2020/11/20	0.2	15.19	10	15.20	15.23	-9.8	13,686	-0.07%
2020/11/19	0	0.00	36	15.20	15.21	-36	13,586	-0.26%
2020/11/18	0	0.00	50	15.19	15.22	-50	13,496	-0.37%
2020/11/17	0	0.00	16	15.12	15.13	-16	13,720	-0.12%
2020/11/16	10	15.10	30	15.05	15.10	-20	15,263	-0.13%
2020/11/13	1	14.96	9	14.95	14.97	-8	14,644	-0.05%
2020/11/12	0	0.00	1	14.96	14.94	-1	14,707	-0.01%
2020/11/11	1	14.96	24	14.93	14.99	-23	14,844	-0.15%
2020/11/10	3	14.76	15	14.79	14.79	-12	14,465	-0.08%
2020/11/09	0	0.00	2	14.77	14.76	-2	14,330	-0.01%
2020/11/06	2	14.64	0	0.00	14.65	2	14,348	0.01%
2020/11/04	2	14.51	9	14.53	14.58	-7	14,512	-0.05%
2020/11/03	0	0.00	42	14.49	14.51	-42	14,654	-0.29%
2020/11/02	1	14.40	0	0.00	14.42	1	14,913	0.01%
2020/10/30	4	14.41	0	0.00	14.42	4	15,703	0.03%
2020/10/29	2	14.40	33	14.48	14.49	-31	16,049	-0.19%
2020/10/28	0	0.00	2	14.56	14.55	-2	16,323	-0.01%
2020/10/27	3	14.55	10	14.55	14.57	-7	16,546	-0.04%
2020/10/26	0.2	14.68	10	14.58	14.60	-9.8	16,838	-0.06%
2020/10/22	4	14.47	0	0.00	14.50	4	18,113	0.02%
2020/10/21	3	14.50	0	0.00	14.50	3	19,120	0.02%
2020/10/20	2	14.51	0	0.00	14.51	2	20,358	0.01%
2020/10/19	3	14.56	3	14.59	14.55	0	21,813	0.00%
2020/10/16	0	0.00	20	14.54	14.50	-20	23,331	-0.09%
2020/10/15	2	14.62	2	14.59	14.57	0	24,937	0.00%
2020/10/14	5	14.65	0	0.00	14.64	5	26,274	0.02%
2020/10/13	0	0.00	50	14.57	14.62	-50	26,642	-0.19%
2020/10/12	6	14.65	1	14.65	14.65	5	27,041	0.02%
2020/10/08	1	14.65	5	14.63	14.66	-4	27,412	-0.01%
2020/10/07	3	14.59	0	0.00	14.60	3	27,793	0.01%
2020/10/05	11	14.55	0	0.00	14.54	11	28,647	0.04%
2020/09/30	0	0.00	10	14.60	14.58	-10	29,093	-0.03%
2020/09/29	0	0.00	10	14.58	14.53	-10	29,542	-0.03%
2020/09/28	0	0.00	10	14.49	14.50	-10	30,026	-0.03%
2020/09/25	11	14.29	130	14.29	14.24	-119	30,450	-0.39%	大賣/鉅額交易
2020/09/24	33	14.41	529	14.32	14.33	-496	30,593	-1.62%	大賣/鉅額交易
2020/09/23	552	14.67	4	14.68	14.60	548	30,294	1.81%	大買/鉅額交易
2020/09/22	22	14.66	2	14.65	14.65	20	30,496	0.07%
2020/09/21	8	14.75	0	0.00	14.73	8	30,631	0.03%
2020/09/18	4	14.82	7	14.82	14.83	-3	30,915	-0.01%
2020/09/17	9	14.83	3	14.83	14.79	6	31,532	0.02%
2020/09/16	0	0.00	102	14.91	14.89	-102	31,860	-0.32%	大賣/鉅額交易
2020/09/15	12	14.90	0	0.00	14.89	12	32,392	0.04%
2020/09/14	24	14.83	0	0.00	14.86	24	32,971	0.07%
2020/09/11	16	14.74	0	0.00	14.76	16	33,616	0.05%
2020/09/10	10	14.78	1	14.77	14.78	9	34,139	0.03%
2020/09/09	49	14.69	0	0.00	14.75	49	34,857	0.14%
2020/09/08	11	14.81	0	0.00	14.81	11	34,820	0.03%
2020/09/07	31	14.83	14	14.83	14.79	17	35,624	0.05%
2020/09/04	27	14.76	11	14.77	14.77	16	36,158	0.04%
2020/09/03	4	14.90	4	14.90	14.88	0	35,988	0.00%
2020/09/02	41	14.81	3	14.81	14.83	38	36,739	0.10%
2020/09/01	49	14.84	0	0.00	14.85	49	37,090	0.13%
2020/08/31	58	14.91	693	14.93	14.87	-635	37,432	-1.70%	大賣/鉅額交易
2020/08/28	7	14.96	4	14.95	14.97	3	37,670	0.01%
2020/08/27	26	15.00	28	15.01	14.99	-2	38,533	-0.01%
2020/08/26	2	15.02	29	15.02	15.02	-27	39,447	-0.07%
2020/08/25	63	15.00	139	14.99	15.00	-76	40,683	-0.19%	大賣/
2020/08/24	1	14.93	1	14.94	14.94	0	41,816	0.00%
2020/08/21	49	14.90	10	14.91	14.90	39	42,965	0.09%
2020/08/20	370	14.90	39	14.87	14.87	331	42,916	0.77%	大買/鉅額交易
2020/08/19	81	15.22	66	15.29	15.19	15	39,204	0.04%
2020/08/18	20	15.26	5	15.24	15.27	15	40,082	0.04%
2020/08/17	6	15.24	2	15.26	15.27	4	41,247	0.01%
2020/08/14	2	15.14	0	0.00	15.14	2	42,281	0.00%
2020/08/13	3	15.07	0	0.00	15.07	3	44,009	0.01%
2020/08/12	113	15.01	2	15.03	15.01	111	46,175	0.24%	大買/鉅額交易
2020/08/11	331	15.13	0	0.00	15.08	331	47,650	0.69%	大買/鉅額交易
2020/08/10	11	15.14	5	15.13	15.14	6	49,640	0.01%
2020/08/07	26	15.11	0	0.00	15.10	26	52,290	0.05%
2020/08/06	158	15.19	6	15.25	15.15	152	54,963	0.28%	大買/鉅額交易
2020/08/05	13	15.15	2	15.10	15.16	11	57,503	0.02%
2020/08/04	118	14.99	0	0.00	15.02	118	58,077	0.20%	大買/鉅額交易
2020/08/03	147	15.01	0	0.00	14.98	147	60,532	0.24%	大買/鉅額交易
2020/07/31	43	15.03	0	0.00	15.05	43	63,925	0.07%
2020/07/30	8	14.91	2	14.96	15.00	6	69,016	0.01%
2020/07/29	29	14.90	1	14.91	14.88	28	75,127	0.04%
2020/07/28	70	14.94	1	14.91	14.85	69	82,236	0.08%
2020/07/27	35	15.02	0	0.00	14.98	35	86,280	0.04%
2020/07/24	103	15.06	28	15.07	15.05	75	90,783	0.08%	大買/
2020/07/23	97	15.11	0	0.00	15.14	97	93,211	0.10%
2020/07/22	100	15.37	21	15.43	15.31	79	94,038	0.08%
2020/07/21	160	15.62	22	15.79	15.74	138	93,796	0.15%	大買/鉅額交易
2020/07/20	50	15.32	10	15.32	15.32	40	85,250	0.05%