國泰永續高股息 (00878)-富邦-新營券商分點個股進出

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
23.56
漲跌
▲0.02
漲幅
+0.08%
成交量
43,941張
產業
上市
1748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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/05/28	5.5	23.55	0.7	23.58	23.56	4.8	64,764	0.01%
2024/05/27	16	23.42	19.1	23.47	23.54	-3.1	65,232	0.00%
2024/05/24	3	23.11	41.7	23.13	23.16	-38.7	67,639	-0.06%
2024/05/23	5.3	23.16	11	23.18	23.18	-5.8	70,446	-0.01%
2024/05/22	12	23.12	15.1	23.19	23.20	-3.1	71,586	0.00%
2024/05/21	54.6	22.85	11.2	22.84	22.87	43.4	71,697	0.06%
2024/05/20	47.4	22.98	6.6	23.00	23.02	40.8	72,433	0.06%
2024/05/17	54.1	23.01	13	23.01	22.99	41.1	71,935	0.06%
2024/05/16	32.2	23.60	17	23.58	23.57	15.1	71,502	0.02%
2024/05/15	63.9	23.50	70.7	23.48	23.40	-6.8	70,877	-0.01%
2024/05/14	138.1	23.23	19.3	23.27	23.30	118.8	70,646	0.17%	大買/鉅額交易
2024/05/13	25.6	23.17	13.7	23.19	23.16	11.9	70,441	0.02%
2024/05/10	10.1	22.90	36.1	22.97	23.12	-26	70,066	-0.04%
2024/05/09	48	22.86	47.1	22.91	22.83	0.9	69,878	0.00%
2024/05/08	28.1	22.85	11.1	22.88	22.89	17	69,269	0.02%
2024/05/07	72.3	22.70	46.4	22.66	22.76	25.9	68,745	0.04%
2024/05/06	18	22.59	6.7	22.62	22.63	11.3	67,756	0.02%
2024/05/03	34.3	22.37	4.2	22.47	22.30	30.1	67,478	0.04%
2024/05/02	81.6	22.30	43.3	22.23	22.22	38.3	67,133	0.06%
2024/04/30	2.3	22.26	2	22.28	22.26	0.3	65,497	0.00%
2024/04/29	5.1	22.22	13.3	22.20	22.26	-8.2	65,836	-0.01%
2024/04/26	16.9	21.89	3	21.88	21.84	13.9	66,316	0.02%
2024/04/25	31.5	21.77	0	0.00	21.77	31.5	66,590	0.05%
2024/04/24	2	22.01	1	21.94	22.03	1	66,604	0.00%
2024/04/23	9.3	21.66	1	21.59	21.62	8.3	67,451	0.01%
2024/04/22	25.8	21.64	6.7	21.65	21.55	19.1	67,775	0.03%
2024/04/19	65	21.74	1	21.81	21.74	64	67,311	0.10%
2024/04/18	16.8	22.14	16	22.20	22.17	0.8	65,228	0.00%
2024/04/17	39.2	22.05	3.1	22.10	22.15	36.1	65,223	0.06%
2024/04/16	74.9	22.12	7.9	22.14	22.00	66.9	65,024	0.10%
2024/04/15	47.7	22.59	3.6	22.57	22.51	44.1	62,918	0.07%
2024/04/12	13.6	22.72	28	22.73	22.70	-14.4	62,478	-0.02%
2024/04/11	12.3	22.75	0.7	22.80	22.77	11.6	62,391	0.02%
2024/04/10	5.2	22.84	4.1	22.90	22.80	1.1	62,408	0.00%
2024/04/09	1.2	22.74	7	22.74	22.76	-5.8	63,250	-0.01%
2024/04/08	7	22.68	4	22.71	22.71	3	64,036	0.00%
2024/04/03	33.3	22.66	54	22.58	22.63	-20.7	64,287	-0.03%
2024/04/02	1.1	22.68	2.7	22.68	22.67	-1.6	64,829	0.00%
2024/04/01	1.2	22.63	24.1	22.76	22.60	-22.9	65,574	-0.03%
2024/03/29	1	22.55	83.2	22.66	22.70	-82.2	65,883	-0.12%
2024/03/28	26.5	22.52	14.6	22.55	22.57	11.9	65,838	0.02%
2024/03/27	8.2	22.39	7.2	22.41	22.55	1.1	65,875	0.00%
2024/03/26	23.5	22.34	40	22.39	22.41	-16.5	66,226	-0.02%
2024/03/25	10.1	22.50	11	22.50	22.48	-0.9	66,623	0.00%
2024/03/22	6.4	22.48	10.3	22.58	22.54	-3.9	66,899	-0.01%
2024/03/21	0.2	22.40	31.9	22.47	22.52	-31.7	66,717	-0.05%
2024/03/20	55	22.36	18.2	22.48	22.29	36.9	66,698	0.06%
2024/03/19	8	22.37	6.8	22.34	22.39	1.2	67,367	0.00%
2024/03/18	10.3	22.31	12.8	22.31	22.37	-2.5	67,878	0.00%
2024/03/15	12.2	22.22	34	22.30	22.38	-21.9	67,896	-0.03%
2024/03/14	32.7	22.34	86	22.51	22.30	-53.3	67,635	-0.08%
2024/03/13	34.3	22.53	40.2	22.68	22.52	-5.9	67,253	-0.01%
2024/03/12	3.1	22.38	67.4	22.41	22.55	-64.4	66,571	-0.10%
2024/03/11	19.6	22.36	79.8	22.43	22.34	-60.2	65,904	-0.09%
2024/03/08	18.1	22.33	135.1	22.44	22.31	-117	65,340	-0.18%	大賣/鉅額交易
2024/03/07	28.2	22.29	135.1	22.30	22.33	-106.9	63,369	-0.17%	大賣/鉅額交易
2024/03/06	10.4	22.25	25.6	22.22	22.29	-15.2	62,239	-0.02%
2024/03/05	8	22.12	19.4	22.13	22.17	-11.4	61,410	-0.02%
2024/03/04	15.7	22.13	82.3	22.17	22.07	-66.7	60,892	-0.11%
2024/03/01	1.5	22.05	8.7	22.07	22.03	-7.2	60,029	-0.01%
2024/02/29	42.1	21.97	8	22.01	21.99	34	60,092	0.06%
2024/02/27	124.7	21.95	28	22.02	21.85	96.7	59,318	0.16%	大買/
2024/02/26	124.4	22.41	16	22.41	22.41	108.4	56,429	0.19%	大買/鉅額交易
2024/02/23	27.7	22.51	86.1	22.57	22.46	-58.5	54,038	-0.11%
2024/02/22	59.6	22.43	28.2	22.40	22.41	31.5	53,848	0.06%
2024/02/21	89.1	22.34	12	22.30	22.29	77.1	53,557	0.14%
2024/02/20	157.9	22.34	14.9	22.37	22.40	143	52,401	0.27%	大買/鉅額交易
2024/02/19	113.3	22.28	5.1	22.25	22.30	108.2	52,990	0.20%	大買/鉅額交易
2024/02/16	44.1	22.30	28.3	22.32	22.31	15.9	53,492	0.03%
2024/02/15	46.6	22.19	45.1	22.17	22.20	1.5	53,201	0.00%
2024/02/05	59.5	21.85	12.1	21.88	21.89	47.4	52,738	0.09%
2024/02/02	6.3	21.82	33.6	21.84	21.85	-27.3	52,643	-0.05%
2024/02/01	41.5	21.66	1	21.66	21.71	40.4	52,571	0.08%
2024/01/31	0.1	21.64	0.4	21.65	21.63	-0.3	52,529	0.00%
2024/01/30	6.1	21.68	4.8	21.70	21.70	1.3	52,787	0.00%
2024/01/29	5	21.52	11.1	21.65	21.67	-6.1	53,164	-0.01%
2024/01/26	32.4	21.54	2	21.52	21.52	30.4	53,443	0.06%
2024/01/25	3	21.67	62.9	21.72	21.69	-59.9	53,425	-0.11%
2024/01/24	14.8	21.63	13.1	21.66	21.64	1.7	53,842	0.00%
2024/01/23	13.5	21.56	27.6	21.65	21.63	-14	54,586	-0.03%
2024/01/22	3.3	21.57	61	21.61	21.64	-57.8	54,701	-0.11%
2024/01/19	15	21.14	16.2	21.12	21.26	-1.2	54,054	0.00%
2024/01/18	8.2	20.82	13	20.83	20.83	-4.8	54,598	-0.01%
2024/01/17	56.6	20.91	30.5	20.93	20.85	26.1	54,380	0.05%
2024/01/16	37	21.07	0	0.00	21.07	37	53,858	0.07%
2024/01/15	22.3	21.23	0.5	21.26	21.19	21.8	54,182	0.04%
2024/01/12	5	21.15	2	21.18	21.19	3	55,311	0.01%
2024/01/11	12.5	21.14	9	21.21	21.21	3.5	56,247	0.01%
2024/01/10	20.3	21.12	0.2	21.11	21.10	20.1	58,200	0.03%
2024/01/09	10.2	21.31	13.4	21.27	21.25	-3.3	58,538	-0.01%
2024/01/08	14	21.30	9	21.33	21.27	5	58,774	0.01%
2024/01/05	29	21.24	24.7	21.22	21.20	4.3	59,075	0.01%
2024/01/04	54.7	21.22	16.2	21.22	21.21	38.5	59,067	0.07%
2024/01/03	89.7	21.27	14	21.25	21.25	75.7	59,627	0.13%
2024/01/02	33.2	21.56	11.2	21.70	21.56	22	58,687	0.04%
2023/12/29	15	21.82	11.6	21.83	21.80	3.4	58,053	0.01%
2023/12/28	12	21.76	17.3	21.79	21.77	-5.3	57,848	-0.01%
2023/12/27	7.1	21.74	59.4	21.73	21.76	-52.4	57,537	-0.09%
2023/12/26	34.5	21.48	69.2	21.48	21.50	-34.8	57,227	-0.06%
2023/12/25	1	21.29	18.7	21.28	21.38	-17.7	56,871	-0.03%
2023/12/22	11.1	21.13	10.1	21.14	21.15	0.9	56,214	0.00%
2023/12/21	19	21.07	1	21.01	21.11	18	56,298	0.03%
2023/12/20	1	21.03	6.3	21.14	21.20	-5.3	55,903	-0.01%
2023/12/19	7	20.93	27.5	20.94	20.94	-20.5	55,338	-0.04%
2023/12/18	13.5	20.91	0.9	21.03	21.04	12.6	56,081	0.02%
2023/12/15	26.2	21.05	7	21.06	20.99	19.2	56,104	0.03%
2023/12/14	15.1	21.08	158.3	21.08	21.10	-143.2	55,913	-0.26%	大賣/鉅額交易
2023/12/13	28.1	20.81	83.2	20.83	20.83	-55.1	55,684	-0.10%
2023/12/12	14.4	20.66	17.5	20.65	20.63	-3.2	55,191	-0.01%
2023/12/11	7.9	20.61	162.1	20.58	20.61	-154.2	55,341	-0.28%	大賣/鉅額交易
2023/12/08	1.5	20.62	2.9	20.62	20.60	-1.4	55,535	0.00%
2023/12/07	8.5	20.49	17	20.54	20.51	-8.5	56,133	-0.02%
2023/12/06	23.1	20.57	12	20.57	20.55	11.1	58,681	0.02%
2023/12/05	19.9	20.43	4	20.44	20.46	15.9	58,615	0.03%
2023/12/04	2.2	20.56	28.2	20.56	20.56	-26	58,313	-0.04%
2023/12/01	17.1	20.52	17	20.53	20.51	0.1	58,426	0.00%
2023/11/30	5.4	20.53	0.4	20.59	20.59	5	58,430	0.01%
2023/11/29	3.2	20.55	43	20.52	20.54	-39.8	58,689	-0.07%
2023/11/28	4.2	20.45	2	20.40	20.43	2.2	58,830	0.00%
2023/11/27	11.3	20.37	57	20.34	20.32	-45.7	59,165	-0.08%
2023/11/24	11.1	20.43	0	0.00	20.41	11.1	58,899	0.02%
2023/11/22	17.6	20.52	62.3	20.55	20.55	-44.6	60,072	-0.07%
2023/11/21	4.3	20.61	68.2	20.62	20.67	-63.8	61,814	-0.10%
2023/11/20	17.5	20.31	5	20.35	20.36	12.5	62,162	0.02%
2023/11/17	3	20.35	1	20.34	20.37	2	62,102	0.00%
2023/11/16	120.6	20.33	0.8	20.27	20.26	119.9	62,350	0.19%	大買/鉅額交易
2023/11/15	53.7	20.69	1.1	20.79	20.69	52.6	61,436	0.09%
2023/11/14	12	20.51	6.6	20.50	20.53	5.5	61,163	0.01%
2023/11/13	28.4	20.37	23	20.41	20.36	5.4	61,316	0.01%
2023/11/10	46.5	20.32	2	20.31	20.36	44.5	62,266	0.07%
2023/11/09	15.3	20.38	0.1	20.41	20.46	15.2	63,360	0.02%
2023/11/08	1	20.39	10.4	20.37	20.47	-9.4	65,205	-0.01%
2023/11/07	6.6	20.18	0.5	20.22	20.20	6.1	65,317	0.01%
2023/11/06	43.3	20.21	2.1	20.19	20.25	41.2	67,245	0.06%
2023/11/03	30.3	20.01	4.8	20.08	20.00	25.5	67,639	0.04%
2023/11/02	14.4	19.98	5.2	19.96	19.96	9.3	68,977	0.01%
2023/11/01	41	19.62	0.2	19.60	19.61	40.8	69,960	0.06%
2023/10/31	44.3	19.58	2.8	19.73	19.50	41.5	72,078	0.06%
2023/10/30	14.5	19.76	1	19.82	19.73	13.5	75,732	0.02%
2023/10/27	4	19.88	4.5	19.85	19.76	-0.5	78,224	0.00%
2023/10/26	19.2	19.65	0.2	19.75	19.64	19.1	81,869	0.02%
2023/10/25	29.7	19.97	1	19.96	19.90	28.7	82,786	0.03%
2023/10/24	13.2	19.69	25	19.71	19.86	-11.8	83,831	-0.01%
2023/10/23	29.8	19.73	1.5	19.75	19.69	28.3	85,107	0.03%
2023/10/20	29.2	19.74	3	19.90	19.85	26.2	86,757	0.03%
2023/10/19	33.1	19.97	1.6	19.97	20.02	31.5	89,087	0.04%
2023/10/18	99.8	20.07	7	20.03	20.04	92.8	90,472	0.10%
2023/10/17	36.5	20.42	18	20.49	20.36	18.5	89,805	0.02%
2023/10/16	14	20.52	3.4	20.51	20.50	10.6	91,865	0.01%
2023/10/13	17.4	20.63	0	0.00	20.60	17.4	93,872	0.02%
2023/10/12	0	0.00	4.1	20.80	20.89	-4.1	95,193	0.00%
2023/10/11	6.1	20.88	32.1	20.90	20.72	-26	97,784	-0.03%
2023/10/06	4	20.73	4.8	20.75	20.75	-0.8	99,719	0.00%
2023/10/05	0.7	20.59	67	20.62	20.64	-66.3	101,408	-0.07%
2023/10/04	4.1	20.36	1	20.36	20.44	3.1	102,441	0.00%
2023/10/03	4.2	20.69	5	20.70	20.63	-0.8	102,564	0.00%
2023/10/02	3.3	20.70	7.6	20.78	20.76	-4.3	103,219	0.00%
2023/09/28	1	20.35	37.3	20.42	20.38	-36.3	103,588	-0.04%
2023/09/27	5	20.24	1.6	20.23	20.30	3.4	103,952	0.00%
2023/09/26	10.3	20.33	0	0.00	20.26	10.3	104,943	0.01%
2023/09/25	5.3	20.37	4.5	20.42	20.44	0.7	105,399	0.00%
2023/09/22	11.4	20.12	17	20.27	20.33	-5.6	105,453	-0.01%
2023/09/21	49.6	20.21	103.9	20.18	20.23	-54.3	105,452	-0.05%	大賣/
2023/09/20	33.1	20.45	5	20.53	20.44	28.1	104,603	0.03%
2023/09/19	24.8	20.52	20.3	20.58	20.48	4.5	105,122	0.00%
2023/09/18	71.1	20.64	3.2	20.61	20.59	67.9	105,125	0.06%
2023/09/15	41.7	20.82	16.1	20.81	20.85	25.5	104,926	0.02%
2023/09/14	23	20.77	31.2	20.75	20.81	-8.2	105,598	-0.01%
2023/09/13	32.9	20.42	3.3	20.45	20.45	29.6	105,914	0.03%
2023/09/12	32.1	20.43	26.3	20.42	20.41	5.8	106,499	0.01%
2023/09/11	165.8	20.52	66	20.58	20.45	99.8	106,762	0.09%	大買/
2023/09/08	2.3	20.95	17	20.90	20.93	-14.7	104,815	-0.01%
2023/09/07	18.2	20.95	0	0.00	20.94	18.2	106,022	0.02%
2023/09/06	13.3	21.03	2	21.02	21.04	11.3	106,892	0.01%
2023/09/05	27.6	20.93	5	20.93	20.95	22.6	107,210	0.02%
2023/09/04	17	20.86	77.8	20.88	20.94	-60.8	107,713	-0.06%
2023/09/01	15.3	20.93	17.3	20.99	20.88	-2	107,608	0.00%
2023/08/31	24.3	20.88	0	0.00	20.97	24.3	107,678	0.02%
2023/08/30	0.1	21.03	4.1	21.09	21.01	-4	107,760	0.00%
2023/08/29	5.3	20.86	7	20.96	20.95	-1.8	108,902	0.00%
2023/08/28	45.1	20.84	27	20.84	20.83	18.1	108,852	0.02%
2023/08/25	101.6	21.04	13	21.10	20.98	88.6	107,836	0.08%	大買/
2023/08/24	25.6	21.45	116.5	21.55	21.38	-90.9	106,245	-0.09%	大賣/
2023/08/23	2.1	21.25	9.3	21.23	21.28	-7.2	105,445	-0.01%
2023/08/22	2.1	21.25	6	21.18	21.12	-4	105,775	0.00%
2023/08/21	42.2	21.15	22.8	21.20	21.06	19.4	105,763	0.02%
2023/08/18	83.6	21.06	14	21.28	21.05	69.6	105,978	0.07%
2023/08/17	44.9	21.17	25	21.29	21.32	19.9	104,941	0.02%
2023/08/16	68.3	21.01	5.2	21.13	21.27	63.1	104,613	0.06%
2023/08/15	32.1	21.44	15.5	21.46	21.43	16.6	104,268	0.02%
2023/08/14	61.4	21.03	59.2	21.13	21.05	2.1	103,484	0.00%
2023/08/11	6.3	21.24	12.2	21.30	21.22	-5.9	102,700	-0.01%
2023/08/10	94.4	21.06	52	21.09	21.09	42.4	103,269	0.04%
2023/08/09	52.7	21.57	25	21.51	21.50	27.7	102,512	0.03%
2023/08/08	107.9	21.61	59.2	21.56	21.61	48.6	102,239	0.05%	大買/
2023/08/07	29.3	21.54	33	21.62	21.76	-3.7	101,008	0.00%
2023/08/04	78.6	21.08	145	21.01	21.15	-66.4	100,501	-0.07%	大賣/
2023/08/02	201.5	21.41	93	21.35	21.17	108.5	98,067	0.11%	大買/鉅額交易
2023/08/01	153.3	21.72	31.3	21.65	21.87	122	94,273	0.13%	大買/鉅額交易
2023/07/31	199.2	22.24	53	22.29	21.86	146.1	92,245	0.16%	大買/鉅額交易
2023/07/28	22.7	22.12	41.5	22.28	22.45	-18.8	89,189	-0.02%
2023/07/27	32.1	22.23	62	22.25	22.18	-29.9	88,457	-0.03%
2023/07/26	31.5	22.13	209.7	22.21	22.20	-178.3	87,575	-0.20%	大賣/鉅額交易
2023/07/25	86.8	22.33	140.3	22.38	22.20	-53.5	86,071	-0.06%	大賣/
2023/07/24	67.4	21.98	134.2	21.94	22.13	-66.8	83,638	-0.08%	大賣/
2023/07/21	28.2	21.37	34.1	21.50	21.61	-5.9	80,371	-0.01%
2023/07/20	15	21.03	82.6	21.11	21.19	-67.5	79,121	-0.09%
2023/07/19	45.3	21.10	112	21.15	20.96	-66.7	77,879	-0.09%	大賣/
2023/07/18	94.6	21.69	95.8	21.58	21.43	-1.2	75,627	0.00%
2023/07/17	47.3	21.23	76.3	21.06	21.28	-29.1	73,751	-0.04%
2023/07/14	15.5	20.90	154.5	20.77	21.01	-139	72,122	-0.19%	大賣/鉅額交易
2023/07/13	31.5	20.82	95.3	20.59	20.53	-63.8	69,620	-0.09%
2023/07/12	11.1	20.10	51.9	20.08	20.19	-40.8	67,284	-0.06%
2023/07/11	10.3	19.79	34.3	19.70	19.80	-24	65,736	-0.04%
2023/07/10	3.6	19.41	3.2	19.38	19.31	0.4	64,956	0.00%
2023/07/07	59.4	19.32	4	19.33	19.31	55.4	64,850	0.09%
2023/07/06	24.9	19.55	20.4	19.51	19.49	4.5	64,444	0.01%
2023/07/05	37.8	19.68	10.3	19.76	19.69	27.5	63,818	0.04%
2023/07/04	27	19.70	39.7	19.66	19.76	-12.7	63,539	-0.02%
2023/07/03	37.1	19.51	17	19.52	19.52	20.1	63,065	0.03%
2023/06/30	1	19.15	0	0.00	19.25	1	63,107	0.00%
2023/06/29	11	19.27	31.4	19.22	19.20	-20.4	63,329	-0.03%
2023/06/28	16.7	19.11	16	19.13	19.10	0.7	63,102	0.00%
2023/06/27	57.3	19.07	47	19.12	19.03	10.3	63,039	0.02%
2023/06/26	25.8	19.25	0.1	19.28	19.28	25.7	62,544	0.04%
2023/06/21	7.2	19.30	34.5	19.29	19.35	-27.4	62,882	-0.04%
2023/06/20	33.6	19.15	74	19.11	19.13	-40.3	63,242	-0.06%
2023/06/19	44.9	19.26	55	19.22	19.28	-10.1	62,750	-0.02%
2023/06/16	51.3	19.38	213.3	19.41	19.36	-162.1	62,026	-0.26%	大賣/鉅額交易
2023/06/15	15.6	19.40	162	19.36	19.41	-146.5	61,894	-0.24%	大賣/鉅額交易
2023/06/14	36.3	19.15	15	19.19	19.20	21.2	61,308	0.03%
2023/06/13	69.2	19.07	20.1	19.11	19.15	49.1	62,645	0.08%
2023/06/12	26.1	19.01	38.9	19.02	18.96	-12.9	62,474	-0.02%
2023/06/09	32	18.89	28.2	18.87	18.97	3.8	64,951	0.01%
2023/06/08	65	18.73	20.1	18.77	18.70	44.9	67,082	0.07%
2023/06/07	26.8	18.76	11.6	18.76	18.78	15.2	68,722	0.02%
2023/06/06	9	18.64	3.4	18.64	18.65	5.5	69,233	0.01%
2023/06/05	51.4	18.66	15	18.62	18.62	36.4	69,232	0.05%
2023/06/02	11.4	18.60	97.5	18.57	18.58	-86.1	69,146	-0.12%
2023/06/01	44.1	18.24	9	18.25	18.25	35.1	68,697	0.05%
2023/05/31	11.2	18.30	2.1	18.33	18.31	9.1	68,593	0.01%
2023/05/30	29	18.32	83	18.31	18.34	-54	70,039	-0.08%
2023/05/29	53	18.38	12.3	18.36	18.36	40.7	70,842	0.06%
2023/05/26	13.2	18.09	11.2	18.16	18.17	2.1	70,627	0.00%
2023/05/25	4.1	17.98	11.3	18.02	18.05	-7.1	70,488	-0.01%
2023/05/24	35.9	17.93	13	17.93	17.98	22.9	71,588	0.03%
2023/05/23	61.3	17.98	11.2	17.99	18.01	50	71,211	0.07%
2023/05/22	13.2	18.03	20.2	18.03	18.02	-6.9	71,164	-0.01%
2023/05/19	2	18.00	84	17.99	18.02	-82	71,720	-0.11%
2023/05/18	3.1	17.92	32.2	17.91	17.94	-29.1	72,208	-0.04%
2023/05/17	102.2	17.78	26.1	17.81	17.84	76.1	74,175	0.10%	大買/
2023/05/16	57.7	17.91	79.3	17.95	17.97	-21.7	73,904	-0.03%
2023/05/15	53.9	17.80	14	17.81	17.83	39.9	74,245	0.05%
2023/05/12	11.5	17.74	10	17.78	17.79	1.4	74,337	0.00%
2023/05/11	11.6	17.75	2.3	17.77	17.75	9.3	74,476	0.01%
2023/05/10	58.8	17.73	0	17.80	17.75	58.8	74,467	0.08%
2023/05/09	26.4	17.78	1	17.79	17.78	25.4	74,368	0.03%
2023/05/08	18.8	17.76	1.8	17.78	17.75	17	75,677	0.02%
2023/05/05	35	17.71	0	17.78	17.68	35	75,867	0.05%
2023/05/04	16.5	17.70	2	17.70	17.73	14.5	76,162	0.02%
2023/05/03	29.4	17.68	0	0.00	17.69	29.4	75,792	0.04%
2023/05/02	12.1	17.68	105.1	17.68	17.68	-93.1	75,371	-0.12%	大賣/
2023/04/28	2.2	17.53	18	17.55	17.56	-15.8	76,064	-0.02%
2023/04/27	11.4	17.43	10	17.45	17.45	1.4	76,001	0.00%
2023/04/26	31.5	17.32	51	17.30	17.38	-19.5	76,256	-0.03%
2023/04/25	73.9	17.35	3	17.35	17.33	70.8	75,959	0.09%
2023/04/24	9.5	17.50	1.2	17.51	17.51	8.3	74,972	0.01%
2023/04/21	24.8	17.49	1.2	17.52	17.47	23.6	74,862	0.03%
2023/04/20	20.2	17.53	6.6	17.54	17.52	13.6	74,775	0.02%
2023/04/19	41.8	17.64	8	17.66	17.61	33.8	75,044	0.05%
2023/04/18	19.6	17.60	1	17.62	17.62	18.6	74,883	0.02%
2023/04/17	23.3	17.61	10	17.62	17.63	13.3	74,644	0.02%
2023/04/14	21.3	17.58	48.2	17.62	17.61	-26.9	74,326	-0.04%
2023/04/13	6.8	17.57	22	17.58	17.57	-15.2	74,382	-0.02%
2023/04/12	27.3	17.56	5.8	17.58	17.59	21.5	73,986	0.03%
2023/04/11	20.9	17.50	38.2	17.50	17.50	-17.4	74,245	-0.02%
2023/04/10	2.1	17.38	17.1	17.37	17.40	-15	74,117	-0.02%
2023/04/07	6.2	17.36	16	17.35	17.36	-9.8	73,756	-0.01%
2023/04/06	9.3	17.31	127	17.35	17.35	-117.7	73,523	-0.16%	大賣/鉅額交易
2023/03/31	8.3	17.34	62.1	17.37	17.34	-53.8	73,095	-0.07%
2023/03/30	4	17.24	11.6	17.24	17.25	-7.6	72,293	-0.01%
2023/03/29	2	17.19	7.1	17.21	17.20	-5.1	72,695	-0.01%
2023/03/28	26.7	17.19	2.3	17.18	17.16	24.4	74,173	0.03%
2023/03/27	140.3	17.21	20.5	17.23	17.22	119.7	74,295	0.16%	大買/鉅額交易
2023/03/24	21.7	17.20	26.6	17.23	17.22	-4.8	74,949	-0.01%
2023/03/23	54.6	17.21	80.5	17.13	17.17	-25.9	74,122	-0.03%
2023/03/22	5.6	17.05	36.1	17.09	17.10	-30.5	73,012	-0.04%
2023/03/21	13.5	16.95	1.8	16.96	16.93	11.7	72,917	0.02%
2023/03/20	44	16.87	0	0.00	16.86	44	73,064	0.06%
2023/03/17	19.1	16.88	6	16.87	16.92	13.1	72,132	0.02%
2023/03/16	115.8	16.78	40.1	16.78	16.76	75.7	72,059	0.11%	大買/
2023/03/15	29.4	16.92	107.7	16.89	16.85	-78.3	70,169	-0.11%	大賣/
2023/03/14	251	16.87	1	16.92	16.85	250	69,822	0.36%	大買/鉅額交易
2023/03/13	227.5	16.93	224.2	17.04	16.98	3.3	66,500	0.00%	大買/大賣/
2023/03/10	147.5	17.06	16.3	17.07	17.05	131.2	63,708	0.21%	大買/鉅額交易
2023/03/09	46.5	17.24	59.1	17.25	17.21	-12.6	61,741	-0.02%
2023/03/08	16.6	17.28	1.4	17.28	17.31	15.2	61,115	0.02%
2023/03/07	57.8	17.29	35	17.31	17.31	22.8	60,686	0.04%
2023/03/06	54	17.23	40.5	17.23	17.23	13.5	60,642	0.02%
2023/03/03	19.9	17.13	26	17.13	17.13	-6.2	59,852	-0.01%
2023/03/02	98	16.99	0	0.00	17.08	98	59,783	0.16%
2023/03/01	81.5	17.04	8	17.03	17.03	73.5	58,102	0.13%
2023/02/24	25.8	17.13	160	17.16	17.10	-134.2	56,934	-0.24%	大賣/鉅額交易
2023/02/23	10.4	17.15	96	17.16	17.17	-85.6	56,679	-0.15%
2023/02/22	270	17.01	22.8	17.05	17.06	247.2	56,603	0.44%	大買/鉅額交易
2023/02/21	23.8	17.12	1.6	17.12	17.12	22.2	55,340	0.04%
2023/02/20	36.1	17.11	9	17.08	17.13	27.1	56,100	0.05%
2023/02/17	45.7	17.01	3	17.01	17.04	42.7	56,554	0.08%
2023/02/16	142.9	17.02	18	17.01	17.03	124.9	56,218	0.22%	大買/鉅額交易
2023/02/15	129.3	17.18	0	17.25	17.16	129.2	54,812	0.24%	大買/鉅額交易
2023/02/14	23.3	17.24	96	17.24	17.24	-72.7	52,192	-0.14%
2023/02/13	107.4	17.06	2.5	17.02	17.12	104.9	51,160	0.21%	大買/鉅額交易
2023/02/10	139.8	17.08	0	0.00	17.06	139.8	49,913	0.28%	大買/鉅額交易
2023/02/09	93.5	17.11	1	17.12	17.11	92.5	48,562	0.19%
2023/02/08	166.5	17.13	2.1	17.14	17.15	164.4	47,997	0.34%	大買/鉅額交易
2023/02/07	27.2	17.06	1	17.06	17.06	26.2	47,844	0.05%
2023/02/06	119.1	17.06	8	17.06	17.05	111.1	47,623	0.23%	大買/鉅額交易
2023/02/03	39.6	17.09	1	17.10	17.10	38.6	45,948	0.08%
2023/02/02	34.7	17.06	78	17.07	17.12	-43.3	45,064	-0.10%
2023/02/01	44.4	16.95	0	0.00	17.00	44.4	44,010	0.10%
2023/01/31	28.6	16.95	4	17.02	16.88	24.6	43,618	0.06%
2023/01/30	28.6	16.99	2.2	16.98	17.01	26.3	42,922	0.06%
2023/01/17	9.4	16.72	5	16.72	16.72	4.4	42,236	0.01%
2023/01/16	8.3	16.72	12	16.70	16.70	-3.7	42,318	-0.01%
2023/01/13	9.4	16.64	61.4	16.69	16.62	-52	42,107	-0.12%
2023/01/12	36.8	16.59	7	16.61	16.59	29.8	42,608	0.07%
2023/01/11	4.3	16.67	6.1	16.65	16.67	-1.8	42,633	0.00%
2023/01/10	15.7	16.64	63.9	16.67	16.68	-48.2	43,010	-0.11%
2023/01/09	8.2	16.55	34.8	16.61	16.66	-26.6	43,781	-0.06%
2023/01/06	3	16.36	21	16.41	16.41	-18	43,357	-0.04%
2023/01/05	8.1	16.31	0	0.00	16.32	8.1	44,516	0.02%
2023/01/04	0.1	16.23	0	0.00	16.23	0.1	44,938	0.00%
2023/01/03	23.4	16.10	1	16.19	16.18	22.4	46,894	0.05%
2022/12/30	35.2	16.19	4.4	16.20	16.17	30.8	46,715	0.07%
2022/12/29	28.7	16.06	0	0.00	16.09	28.7	47,060	0.06%
2022/12/28	34.8	16.17	0	0.00	16.17	34.8	46,847	0.07%
2022/12/27	18.3	16.28	2	16.28	16.27	16.3	46,762	0.03%
2022/12/26	4	16.23	4	16.23	16.23	0	47,997	0.00%
2022/12/23	9.9	16.18	1	16.13	16.19	8.9	49,007	0.02%
2022/12/22	11.1	16.20	9	16.23	16.27	2.1	49,761	0.00%
2022/12/21	90	16.07	0	0.00	16.07	90	51,120	0.18%
2022/12/20	77.3	16.14	4	16.09	16.10	73.3	50,956	0.14%
2022/12/19	15.6	16.26	2	16.27	16.25	13.6	51,408	0.03%
2022/12/16	41.5	16.24	1	16.27	16.31	40.5	51,751	0.08%
2022/12/15	4.4	16.42	0	0.00	16.44	4.4	51,941	0.01%
2022/12/14	3.2	16.42	0	0.00	16.46	3.2	52,811	0.01%
2022/12/13	39.5	16.32	1.4	16.31	16.29	38.1	52,761	0.07%
2022/12/12	12	16.31	0	0.00	16.42	12	52,514	0.02%
2022/12/09	23.1	16.43	3	16.39	16.41	20.1	52,923	0.04%
2022/12/08	25.4	16.29	1	16.33	16.32	24.4	52,929	0.05%
2022/12/07	26.9	16.41	17	16.43	16.40	9.9	52,985	0.02%
2022/12/06	95.7	16.52	16	16.55	16.45	79.7	52,774	0.15%
2022/12/05	4.3	16.70	1	16.73	16.67	3.3	52,091	0.01%
2022/12/02	7.1	16.62	0	0.00	16.61	7.1	52,000	0.01%
2022/12/01	19.1	16.70	1	16.76	16.68	18.1	52,957	0.03%
2022/11/30	67.1	16.47	3	16.56	16.65	64.1	52,697	0.12%
2022/11/29	4.1	16.37	30	16.47	16.46	-26	52,677	-0.05%
2022/11/28	26.1	16.30	9	16.30	16.34	17.1	53,545	0.03%
2022/11/25	8.1	16.40	10	16.43	16.40	-2	55,034	0.00%
2022/11/24	48.3	16.34	4	16.35	16.35	44.3	55,149	0.08%
2022/11/23	18.9	16.24	2	16.29	16.28	16.9	55,432	0.03%
2022/11/22	13	16.08	41	16.10	16.10	-28	57,237	-0.05%
2022/11/21	23.1	16.18	1	16.20	16.15	22.1	57,126	0.04%
2022/11/18	40.8	16.29	34	16.26	16.25	6.8	56,848	0.01%
2022/11/17	23.3	16.34	5	16.35	16.37	18.3	56,802	0.03%
2022/11/16	42.6	16.49	9	16.49	16.42	33.6	57,527	0.06%
2022/11/15	66.4	16.74	89	16.74	16.77	-22.6	56,857	-0.04%
2022/11/14	4.1	16.66	35	16.69	16.74	-30.9	56,116	-0.06%
2022/11/11	14.2	16.45	5	16.48	16.48	9.2	55,526	0.02%
2022/11/10	14.7	16.21	0	0.00	16.17	14.7	55,302	0.03%
2022/11/09	27.8	16.23	0	0.00	16.26	27.8	56,147	0.05%
2022/11/08	24.2	16.14	0.2	16.15	16.15	23.9	57,229	0.04%
2022/11/07	44.1	16.01	2	16.04	16.05	42.1	57,268	0.07%
2022/11/04	22.2	15.74	0	0.00	15.84	22.2	57,305	0.04%
2022/11/03	13.3	15.74	4	15.71	15.78	9.3	57,512	0.02%
2022/11/02	21	15.81	3.2	15.81	15.82	17.8	57,381	0.03%
2022/11/01	22.1	15.78	1	15.80	15.79	21.1	57,126	0.04%
2022/10/31	8	15.69	1.2	15.72	15.70	6.8	57,255	0.01%
2022/10/28	2.3	15.62	27	15.57	15.60	-24.7	57,678	-0.04%
2022/10/27	6.9	15.67	0	0.00	15.64	6.9	58,048	0.01%
2022/10/26	1	15.58	1	15.57	15.58	0	58,896	0.00%
2022/10/25	32.8	15.42	50	15.43	15.44	-17.2	58,979	-0.03%
2022/10/24	9.5	15.51	3	15.66	15.49	6.5	58,772	0.01%
2022/10/21	32.4	15.51	2	15.50	15.50	30.4	58,770	0.05%
2022/10/20	9.1	15.39	0	0.00	15.51	9.1	58,559	0.02%
2022/10/19	15.4	15.64	0	0.00	15.60	15.4	58,023	0.03%
2022/10/18	15.3	15.61	0	0.00	15.61	15.3	57,838	0.03%
2022/10/17	12.1	15.52	0	0.00	15.58	12.1	57,536	0.02%
2022/10/14	22.1	15.78	13	15.83	15.70	9.1	56,498	0.02%
2022/10/13	51.6	15.71	0	0.00	15.63	51.6	56,457	0.09%
2022/10/12	30.2	15.79	2	15.80	15.86	28.2	55,164	0.05%
2022/10/11	122.8	15.81	0.3	15.86	15.78	122.5	54,860	0.22%	大買/鉅額交易
2022/10/07	27.5	16.11	0	0.00	16.07	27.5	53,367	0.05%
2022/10/06	23.1	16.20	100	16.20	16.18	-76.9	53,618	-0.14%
2022/10/05	32.3	16.22	5.2	16.23	16.21	27.1	53,525	0.05%
2022/10/04	10.1	16.04	211	16.10	16.08	-201	54,004	-0.37%	大賣/鉅額交易
2022/10/03	47.9	15.89	0	0.00	15.87	47.9	53,709	0.09%
2022/09/30	53	16.00	3	16.00	16.04	50	52,838	0.09%
2022/09/29	18.6	16.08	1	16.16	16.11	17.6	52,192	0.03%
2022/09/28	55.6	16.08	0	0.00	16.05	55.6	52,025	0.11%
2022/09/27	39	16.33	4	16.30	16.27	35	50,964	0.07%
2022/09/26	114.9	16.33	0	0.00	16.29	114.9	50,843	0.23%	大買/鉅額交易
2022/09/23	40.3	16.58	0	0.00	16.56	40.3	49,887	0.08%
2022/09/22	91.2	16.60	0	0.00	16.62	91.2	50,456	0.18%
2022/09/21	38.3	16.81	0	0.00	16.80	38.3	49,184	0.08%
2022/09/20	5.5	16.90	0	0.00	16.92	5.5	48,356	0.01%
2022/09/19	36.5	16.88	1	16.88	16.88	35.5	48,513	0.07%
2022/09/16	85.1	16.92	0	0.00	16.90	85.1	48,259	0.18%
2022/09/15	5.6	17.02	2	17.07	17.06	3.6	47,772	0.01%
2022/09/14	25.7	16.97	51	16.90	16.96	-25.3	48,085	-0.05%
2022/09/13	6.3	17.18	2.4	17.18	17.18	3.8	47,657	0.01%
2022/09/12	7.9	17.07	0.4	17.10	17.10	7.5	48,612	0.02%
2022/09/08	1.3	16.90	1	16.77	16.94	0.3	49,556	0.00%
2022/09/07	36.8	16.70	2	16.72	16.69	34.8	49,606	0.07%
2022/09/06	4.2	16.89	0	0.00	16.84	4.2	48,436	0.01%
2022/09/05	5.3	16.83	1	16.88	16.84	4.3	48,561	0.01%
2022/09/02	17.1	16.83	1.1	16.87	16.80	16	49,377	0.03%
2022/09/01	68.6	16.85	15	16.86	16.85	53.6	48,641	0.11%
2022/08/31	31	16.94	3	17.00	17.03	28	46,823	0.06%
2022/08/30	34.2	17.02	0.1	16.96	16.98	34.1	46,372	0.07%
2022/08/29	72.8	16.92	20	16.97	16.91	52.8	45,994	0.11%
2022/08/26	1.1	17.15	5	17.17	17.15	-3.9	44,277	-0.01%
2022/08/25	4.2	17.07	0	0.00	17.07	4.2	44,155	0.01%
2022/08/24	12.1	17.01	0	0.00	17.00	12.1	44,302	0.03%
2022/08/23	29.8	17.06	2	17.05	17.03	27.8	43,977	0.06%
2022/08/22	20.8	17.14	5	17.08	17.17	15.8	42,985	0.04%
2022/08/19	6.2	17.15	1	17.16	17.17	5.2	42,589	0.01%
2022/08/18	13	17.07	0	0.00	17.15	13	42,500	0.03%
2022/08/17	8.9	17.11	2	17.09	17.11	6.9	42,243	0.02%
2022/08/16	33.9	17.09	0	0.00	17.12	33.9	42,310	0.08%
2022/08/15	47.8	17.34	21.1	17.36	17.33	26.7	41,455	0.06%
2022/08/12	3.2	17.30	1	17.32	17.32	2.2	40,079	0.01%
2022/08/11	43.5	17.29	5	17.28	17.29	38.5	40,206	0.10%
2022/08/10	27.9	17.10	4	17.14	17.10	23.9	40,635	0.06%
2022/08/09	22	17.09	1.2	17.11	17.15	20.8	41,131	0.05%
2022/08/08	18.9	16.98	2.2	16.96	17.05	16.7	41,899	0.04%
2022/08/05	4.2	16.97	2.3	16.96	16.97	1.9	41,922	0.00%
2022/08/04	19.4	16.72	0	0.00	16.77	19.4	43,228	0.04%
2022/08/03	14.2	16.76	0.2	16.78	16.75	14	43,236	0.03%
2022/08/02	71.1	16.80	1.9	16.81	16.79	69.3	43,362	0.16%
2022/08/01	16.2	16.92	0	16.95	16.94	16.2	44,159	0.04%
2022/07/29	22.4	16.89	2	16.93	16.90	20.4	45,143	0.05%
2022/07/28	16.2	16.81	0	0.00	16.81	16.2	45,198	0.04%
2022/07/27	7.1	16.68	3	16.72	16.74	4.1	45,299	0.01%
2022/07/26	6.3	16.67	0	0.00	16.64	6.3	45,422	0.01%
2022/07/25	25.6	16.71	2	16.69	16.70	23.6	45,437	0.05%
2022/07/22	41.2	16.50	0	0.00	16.58	41.2	45,506	0.09%
2022/07/21	35	16.52	20	16.49	16.56	15	46,150	0.03%
2022/07/20	7.1	16.50	1.7	16.51	16.42	5.3	46,168	0.01%
2022/07/19	1	16.33	2	16.32	16.31	-1	46,769	0.00%
2022/07/18	20	16.24	0	0.00	16.31	20	46,997	0.04%
2022/07/15	6.1	16.20	0	0.00	16.18	6.1	46,819	0.01%
2022/07/14	42.1	16.32	1	16.33	16.34	41.1	46,458	0.09%
2022/07/13	17.2	16.29	3	16.30	16.31	14.2	45,986	0.03%
2022/07/12	15.6	15.96	0	0.00	15.97	15.6	46,478	0.03%
2022/07/11	4	16.22	0	0.00	16.20	4	45,909	0.01%
2022/07/08	17.3	16.29	7	16.33	16.26	10.3	45,973	0.02%
2022/07/07	32.8	16.05	3.2	16.14	16.21	29.5	45,573	0.06%
2022/07/06	18.6	16.19	2	16.09	16.06	16.6	45,489	0.04%
2022/07/05	8.3	16.33	1.1	16.38	16.40	7.3	45,034	0.02%
2022/07/04	16.5	16.40	12.1	16.35	16.35	4.4	44,589	0.01%
2022/07/01	46.3	16.49	0	0.00	16.39	46.3	44,375	0.10%
2022/06/30	56.3	16.74	0	0.00	16.66	56.3	43,361	0.13%
2022/06/29	7.2	17.00	0	0.00	17.02	7.2	41,993	0.02%
2022/06/28	19.3	17.15	0	0.00	17.11	19.3	41,812	0.05%
2022/06/27	49.1	17.24	1	17.26	17.21	48.1	41,684	0.12%
2022/06/24	12	17.13	0	0.00	17.06	12	41,470	0.03%
2022/06/23	26.3	16.99	2	17.06	16.96	24.3	41,592	0.06%
2022/06/22	8.6	17.01	2.2	17.05	16.95	6.4	41,236	0.02%
2022/06/21	4.1	16.98	1	17.04	17.18	3.1	40,750	0.01%
2022/06/20	73.2	16.97	1.2	17.01	16.82	72.1	40,604	0.18%
2022/06/17	47.6	17.06	9	17.07	17.08	38.6	39,495	0.10%
2022/06/16	15.6	17.36	0	0.00	17.25	15.6	38,300	0.04%
2022/06/15	4.1	17.35	0	0.00	17.32	4.1	38,017	0.01%
2022/06/14	13.2	17.27	0	0.00	17.35	13.2	38,172	0.03%
2022/06/13	44.9	17.32	0	0.00	17.34	44.9	37,806	0.12%
2022/06/10	10.1	17.56	5	17.64	17.61	5.1	36,944	0.01%
2022/06/09	12.2	17.71	0	0.00	17.70	12.2	36,726	0.03%
2022/06/08	4.1	17.82	0	0.00	17.80	4.1	36,658	0.01%
2022/06/07	20.1	17.75	0	0.00	17.71	20.1	36,895	0.05%
2022/06/06	8	17.74	1	17.79	17.80	7	37,022	0.02%
2022/06/02	3.3	17.83	0	0.00	17.82	3.3	38,274	0.01%
2022/06/01	9.1	17.94	15.2	17.95	17.90	-6.1	39,879	-0.02%
2022/05/31	21.2	17.78	11	17.87	17.87	10.2	39,933	0.03%
2022/05/30	1.3	17.79	4.1	17.79	17.86	-2.8	39,659	-0.01%
2022/05/27	12.2	17.54	0	0.00	17.60	12.2	39,552	0.03%
2022/05/26	6.3	17.45	5	17.48	17.42	1.3	39,689	0.00%
2022/05/25	2.1	17.37	0	0.00	17.48	2.1	40,510	0.01%
2022/05/24	10.5	17.43	0	0.00	17.38	10.5	42,168	0.02%
2022/05/23	64.7	17.58	3.4	17.53	17.50	61.3	42,350	0.14%
2022/05/20	3.4	17.59	0	0.00	17.59	3.4	43,713	0.01%
2022/05/19	24.4	17.51	0.1	17.56	17.53	24.3	45,101	0.05%
2022/05/18	15.8	17.64	0	0.00	17.74	15.8	45,355	0.03%
2022/05/17	27.8	17.91	10	17.91	17.89	17.8	44,828	0.04%
2022/05/16	55	17.91	2	17.87	17.90	53	44,078	0.12%
2022/05/13	28.6	17.89	4	17.89	17.90	24.6	43,652	0.06%
2022/05/12	45.7	17.97	2	17.97	17.83	43.7	44,040	0.10%
2022/05/11	33.7	18.20	0	0.00	18.18	33.7	42,662	0.08%
2022/05/10	26.6	18.22	0	0.00	18.34	26.6	42,252	0.06%
2022/05/09	82.9	18.43	0	0.00	18.34	82.9	41,772	0.20%
2022/05/05	8.6	18.91	0	0.00	18.87	8.6	39,071	0.02%
2022/05/04	15.8	18.81	1	18.81	18.83	14.8	38,686	0.04%
2022/05/03	12.2	18.74	1	18.75	18.75	11.2	38,567	0.03%
2022/04/29	4.8	18.80	26.1	18.83	18.82	-21.2	38,500	-0.06%
2022/04/28	25	18.58	0	0.00	18.67	25	38,571	0.06%
2022/04/27	28	18.60	1	18.60	18.60	27	38,232	0.07%
2022/04/26	1.1	18.81	1	18.83	18.80	0.1	37,397	0.00%
2022/04/25	100.3	18.71	0.3	18.76	18.75	100	37,188	0.27%
2022/04/22	19.1	18.83	1	18.94	19.00	18.1	36,155	0.05%
2022/04/21	26.7	18.97	0	0.00	18.97	26.7	35,905	0.07%
2022/04/20	10.1	18.90	3	18.92	18.97	7.1	35,793	0.02%
2022/04/19	4	18.98	2	19.06	18.95	2	35,545	0.01%
2022/04/18	42.2	18.91	0	0.00	18.92	42.2	35,384	0.12%
2022/04/15	115.1	19.01	0	0.00	19.03	115.1	34,493	0.33%	大買/鉅額交易
2022/04/14	8	19.18	0	0.00	19.12	8	34,117	0.02%
2022/04/13	2.3	19.20	1.3	19.29	19.27	1	33,898	0.00%
2022/04/12	11	19.11	0	0.00	19.11	11	33,809	0.03%
2022/04/11	12.6	19.19	2	19.36	19.20	10.6	33,427	0.03%
2022/04/08	4	19.25	2	19.26	19.32	2	33,094	0.01%
2022/04/07	4.3	19.31	0	0.00	19.23	4.3	32,984	0.01%
2022/04/06	7.7	19.28	4	19.37	19.40	3.7	32,539	0.01%
2022/04/01	5	19.27	0.2	19.33	19.34	4.9	32,283	0.02%
2022/03/31	4.1	19.41	5	19.40	19.35	-0.9	32,128	0.00%
2022/03/30	4	19.36	7	19.38	19.37	-3	31,949	-0.01%
2022/03/29	1	19.26	18	19.30	19.26	-17	31,847	-0.05%
2022/03/28	51.2	19.14	6	19.26	19.31	45.2	31,711	0.14%
2022/03/25	4	19.31	0	0.00	19.32	4	31,312	0.01%
2022/03/24	3.1	19.30	3	19.34	19.38	0.1	31,276	0.00%
2022/03/23	7	19.37	6	19.38	19.39	1	31,195	0.00%
2022/03/21	4	19.29	10	19.29	19.26	-6	30,894	-0.02%
2022/03/18	5.3	19.21	0	0.00	19.23	5.3	30,851	0.02%
2022/03/17	150	19.25	2.3	19.21	19.23	147.7	30,761	0.48%	大買/鉅額交易
2022/03/16	3.3	18.90	0	0.00	18.99	3.3	30,480	0.01%
2022/03/15	10.6	18.85	2	18.84	18.85	8.6	30,329	0.03%
2022/03/14	1	19.00	0.1	18.97	19.00	0.9	30,019	0.00%
2022/03/11	120.1	18.89	0	0.00	18.88	120.1	29,881	0.40%	大買/鉅額交易
2022/03/10	51.1	18.88	1	18.94	18.96	50.1	29,674	0.17%
2022/03/09	37	18.63	2	18.63	18.63	35	29,333	0.12%
2022/03/08	138.7	18.57	3	18.61	18.49	135.7	28,882	0.47%	大買/鉅額交易
2022/03/07	101.4	18.82	7	18.80	18.80	94.4	27,233	0.35%	大買/
2022/03/04	12.3	19.21	0	0.00	19.19	12.3	25,393	0.05%
2022/03/03	2	19.34	30	19.34	19.34	-28	25,152	-0.11%
2022/03/02	12	19.23	0	0.00	19.29	12	25,437	0.05%
2022/03/01	6.5	19.25	5	19.30	19.29	1.5	25,181	0.01%
2022/02/25	30.7	18.97	10	19.06	19.02	20.7	24,833	0.08%
2022/02/24	68.7	19.11	1	19.10	19.01	67.7	23,723	0.29%
2022/02/23	12.1	19.31	2	19.30	19.34	10.1	21,859	0.05%
2022/02/22	108.6	19.41	2	19.41	19.36	106.6	21,094	0.51%	大買/鉅額交易
2022/02/21	21.9	19.71	0	0.00	19.75	21.9	19,327	0.11%
2022/02/18	33	19.59	0	0.00	19.70	33	17,936	0.18%
2022/02/17	23.1	19.61	6	19.63	19.62	17.1	17,661	0.10%
2022/02/16	14.1	19.54	0	0.00	19.52	14.1	17,699	0.08%
2022/02/15	14.3	19.46	0	0.00	19.44	14.3	17,387	0.08%
2022/02/14	50.1	19.42	0	0.00	19.48	50.1	16,644	0.30%
2022/02/11	33.1	19.56	0	0.00	19.62	33.1	15,759	0.21%
2022/02/10	17.3	19.57	0.1	19.62	19.65	17.2	15,558	0.11%
2022/02/09	27	19.56	2.5	19.58	19.60	24.5	15,369	0.16%
2022/02/08	8	19.42	1.9	19.44	19.48	6.1	15,125	0.04%
2022/02/07	13.8	19.18	0	0.00	19.29	13.8	14,892	0.09%
2022/01/26	13	18.98	0	0.00	19.01	13	14,718	0.09%
2022/01/25	39.6	18.95	0	0.00	18.96	39.6	14,801	0.27%
2022/01/24	2.3	19.08	7	19.10	19.16	-4.7	14,333	-0.03%
2022/01/21	12.1	19.17	3	19.16	19.17	9.1	14,159	0.06%
2022/01/20	3.1	19.37	2	19.35	19.41	1.1	13,664	0.01%
2022/01/19	1.1	19.40	0	0.00	19.41	1.1	13,640	0.01%
2022/01/18	21	19.50	0	0.00	19.44	21	13,537	0.16%
2022/01/17	1	19.37	2	19.37	19.37	-1	13,477	-0.01%
2022/01/14	7	19.38	0	0.00	19.40	7	13,373	0.05%
2022/01/13	6.6	19.47	0	0.00	19.48	6.6	13,198	0.05%
2022/01/12	6.1	19.34	1.4	19.32	19.35	4.6	13,095	0.04%
2022/01/11	0.4	19.24	0	0.00	19.25	0.4	12,978	0.00%
2022/01/10	11	19.11	4.1	19.15	19.17	6.9	12,907	0.05%
2022/01/07	3	19.12	2	19.16	19.11	1	12,816	0.01%
2022/01/06	1	19.12	10	19.15	19.15	-9	12,672	-0.07%
2022/01/05	6	19.19	0	0.00	19.17	6	12,573	0.05%
2022/01/04	8	19.14	0	0.00	19.18	8	12,618	0.06%
2022/01/03	11	19.13	1	19.14	19.10	10	12,556	0.08%
2021/12/30	2	19.15	0.2	19.18	19.17	1.8	12,384	0.01%
2021/12/29	0.4	19.15	0	0.00	19.17	0.4	12,491	0.00%
2021/12/28	2	19.08	6	19.06	19.10	-4	12,671	-0.03%
2021/12/27	11	19.03	0	0.00	19.02	11	12,843	0.09%
2021/12/24	0	0.00	12	18.97	18.94	-12	13,174	-0.09%
2021/12/23	0	0.00	1	18.92	18.91	-1	13,162	-0.01%
2021/12/21	0	0.00	1.1	18.87	18.84	-1.1	13,393	-0.01%
2021/12/20	12	18.76	0	0.00	18.75	12	13,378	0.09%
2021/12/17	1	18.82	0	0.00	18.86	1	13,258	0.01%
2021/12/16	2	18.84	5	18.84	18.85	-3	13,238	-0.02%
2021/12/15	0.1	18.74	0	0.00	18.74	0.1	13,406	0.00%
2021/12/14	18.3	18.69	0	0.00	18.70	18.3	13,397	0.14%
2021/12/13	1	18.89	0	0.00	18.82	1	13,276	0.01%
2021/12/09	0	0.00	0.3	18.84	18.82	-0.3	13,060	0.00%
2021/12/08	4	18.83	1	18.80	18.80	3	12,998	0.02%
2021/12/07	2	18.70	3	18.72	18.76	-1	12,863	-0.01%
2021/12/06	12	18.69	0	0.00	18.70	12	12,811	0.09%
2021/12/03	1.1	18.65	3	18.62	18.66	-1.9	12,951	-0.01%
2021/12/02	0.1	18.50	6	18.58	18.55	-5.9	12,937	-0.05%
2021/12/01	0	0.00	7	18.51	18.55	-7	12,987	-0.05%
2021/11/30	0	0.00	1	18.52	18.42	-1	13,013	-0.01%
2021/11/29	8.2	18.36	33	18.31	18.40	-24.8	13,004	-0.19%
2021/11/26	12.7	18.54	2	18.50	18.49	10.7	12,733	0.08%
2021/11/25	0	0.00	10	18.70	18.72	-10	12,324	-0.08%
2021/11/24	11	18.64	0	0.00	18.67	11	12,352	0.09%
2021/11/23	1	18.59	1	18.60	18.62	0	12,342	0.00%
2021/11/22	6	18.75	0	0.00	18.74	6	12,321	0.05%
2021/11/19	2	18.73	0.2	18.75	18.71	1.8	12,318	0.01%
2021/11/18	0.1	18.70	1	18.77	18.77	-0.9	12,200	-0.01%
2021/11/17	4	18.60	10	18.63	18.65	-6	12,133	-0.05%
2021/11/16	17.1	18.62	17	18.59	18.58	0.1	12,112	0.00%
2021/11/15	7	18.85	1.5	18.85	18.85	5.5	11,681	0.05%
2021/11/12	14	18.71	0	0.00	18.73	14	11,366	0.12%
2021/11/11	3	18.67	0	0.00	18.67	3	11,737	0.03%
2021/11/10	68.1	18.67	13	18.68	18.69	55.1	12,065	0.46%
2021/11/09	81.1	18.61	10	18.63	18.65	71.1	12,249	0.58%
2021/11/08	5	18.52	1	18.54	18.55	4	12,252	0.03%
2021/11/05	14	18.36	1.5	18.43	18.44	12.5	12,248	0.10%
2021/11/04	2	18.46	1.3	18.47	18.42	0.7	12,356	0.01%
2021/11/03	12	18.39	0	0.00	18.41	12	12,337	0.10%
2021/11/02	2.5	18.35	0	0.00	18.34	2.5	12,231	0.02%
2021/11/01	3.1	18.30	0	0.00	18.32	3.1	12,012	0.03%
2021/10/29	1.2	18.35	0	0.00	18.32	1.2	12,008	0.01%
2021/10/28	5.1	18.38	0	0.00	18.38	5.1	11,964	0.04%
2021/10/27	4	18.32	0	0.00	18.36	4	11,937	0.03%
2021/10/26	5	18.27	0	0.00	18.33	5	11,899	0.04%
2021/10/22	1	18.17	0	0.00	18.19	1	11,942	0.01%
2021/10/21	1.1	18.18	0.6	18.26	18.18	0.5	11,908	0.00%
2021/10/20	1.1	18.19	0.4	18.21	18.19	0.7	11,866	0.01%
2021/10/19	5	18.19	0	0.00	18.19	5	11,806	0.04%
2021/10/15	1	18.11	0	0.00	18.16	1	11,757	0.01%
2021/10/13	3	18.00	0	0.00	18.03	3	11,772	0.03%
2021/10/12	5.4	18.01	0	0.00	18.06	5.4	11,680	0.05%
2021/10/08	0.1	18.20	3	18.22	18.18	-2.9	11,518	-0.03%
2021/10/07	0	0.00	3	18.20	18.20	-3	11,431	-0.03%
2021/10/06	6.1	17.96	1	18.00	17.99	5.1	11,362	0.04%
2021/10/05	13.2	17.86	0	0.00	17.96	13.2	11,193	0.12%
2021/10/04	19.2	17.97	0	0.00	17.95	19.2	10,932	0.18%
2021/10/01	40	18.03	7	18.02	18.03	33	10,670	0.31%
2021/09/30	1	18.15	0	0.00	18.21	1	10,258	0.01%
2021/09/29	14	18.16	2	18.18	18.16	12	10,270	0.12%
2021/09/28	2	18.27	0	0.00	18.37	2	10,050	0.02%
2021/09/27	5.3	18.43	5	18.42	18.42	0.3	9,971	0.00%
2021/09/24	2	18.37	8.2	18.40	18.35	-6.2	9,964	-0.06%
2021/09/23	0.1	18.29	0	0.00	18.30	0.1	9,901	0.00%
2021/09/22	20	18.01	4.7	18.00	18.12	15.3	9,907	0.15%
2021/09/17	3	18.27	0	0.00	18.30	3	9,648	0.03%
2021/09/16	2.1	18.20	0	0.00	18.25	2.1	9,612	0.02%
2021/09/15	2	18.24	0	0.00	18.24	2	9,520	0.02%
2021/09/14	12.1	18.24	0	0.00	18.25	12.1	9,490	0.13%
2021/09/13	0.1	18.23	0	0.00	18.20	0.1	9,530	0.00%
2021/09/09	2	17.96	0	0.00	18.01	2	9,575	0.02%
2021/09/08	16.1	18.02	1	18.01	18.02	15.1	9,531	0.16%
2021/09/07	3.1	18.07	3	18.13	18.15	0.1	9,308	0.00%
2021/09/06	5	18.19	0	0.00	18.15	5	9,261	0.05%
2021/09/03	8.2	18.08	0	0.00	18.15	8.2	9,182	0.09%
2021/09/02	12.2	18.09	0	0.00	18.05	12.2	9,119	0.13%
2021/09/01	7	18.18	7	18.20	18.19	0	9,056	0.00%
2021/08/31	0	0.00	0.2	18.15	18.18	-0.2	9,003	0.00%
2021/08/30	3.1	18.01	51	18.01	18.12	-47.9	9,006	-0.53%
2021/08/27	0.6	17.97	0	0.00	17.98	0.6	8,998	0.01%
2021/08/25	4.2	17.84	2	17.85	17.86	2.2	8,876	0.02%
2021/08/24	2	17.70	0	0.00	17.76	2	8,863	0.02%
2021/08/23	4.4	17.68	0	0.00	17.66	4.4	8,939	0.05%
2021/08/20	24.3	17.47	0	0.00	17.46	24.3	8,872	0.27%
2021/08/19	28.1	17.61	3	17.73	17.56	25.1	8,680	0.29%
2021/08/18	42.1	17.66	0	0.00	17.86	42.1	8,335	0.51%
2021/08/17	55.5	17.75	0	0.00	17.73	55.5	8,122	0.68%
2021/08/16	27.1	18.12	0	0.00	18.20	27.1	7,556	0.36%
2021/08/13	13.3	18.24	2	18.24	18.24	11.3	7,104	0.16%
2021/08/12	8.3	18.37	0	0.00	18.35	8.3	6,823	0.12%
2021/08/11	2.5	18.40	1	18.38	18.42	1.5	6,680	0.02%
2021/08/10	9	18.49	3	18.44	18.45	6	6,667	0.09%
2021/08/09	4	18.53	0	0.00	18.51	4	7,121	0.06%
2021/08/06	6	18.58	0	0.00	18.63	6	7,393	0.08%
2021/08/04	1	18.57	0	0.00	18.59	1	8,708	0.01%
2021/08/02	3	18.41	4	18.32	18.44	-1	9,137	-0.01%
2021/07/30	5.1	18.30	0	0.00	18.26	5.1	9,196	0.06%
2021/07/28	11.5	18.19	1	18.17	18.17	10.5	9,480	0.11%
2021/07/27	0	0.00	5	18.40	18.35	-5	9,611	-0.05%
2021/07/26	2	18.41	0	0.00	18.39	2	9,673	0.02%
2021/07/23	6	18.43	0	0.00	18.42	6	9,646	0.06%
2021/07/21	5	18.32	1	18.40	18.32	4	9,690	0.04%
2021/07/19	2	18.50	1.5	18.48	18.51	0.5	9,676	0.01%
2021/07/16	0	0.00	1.1	18.51	18.54	-1.1	9,799	-0.01%
2021/07/15	0	18.55	0.2	18.50	18.49	-0.2	9,870	0.00%
2021/07/13	0.1	18.50	10	18.51	18.47	-9.9	10,006	-0.10%
2021/07/12	6	18.46	0	0.00	18.45	6	10,051	0.06%
2021/07/09	4	18.37	1.1	18.37	18.41	2.9	10,084	0.03%
2021/07/08	2	18.49	0.6	18.50	18.45	1.4	10,183	0.01%
2021/07/07	2	18.39	0	0.00	18.39	2	10,200	0.02%
2021/07/06	1	18.44	0	0.00	18.40	1	10,195	0.01%
2021/07/05	1	18.32	2	18.40	18.38	-1	10,185	-0.01%
2021/07/02	0	0.00	5	18.23	18.25	-5	10,126	-0.05%
2021/07/01	3	18.22	1	18.24	18.21	2	10,164	0.02%
2021/06/29	1	18.23	0	0.00	18.20	1	10,182	0.01%
2021/06/28	1	18.28	2	18.28	18.27	-1	10,237	-0.01%
2021/06/25	2	18.25	0	0.00	18.25	2	10,290	0.02%
2021/06/23	0	0.00	1	18.18	18.20	-1	10,349	-0.01%
2021/06/22	1	18.10	0.1	18.15	18.09	0.9	10,349	0.01%
2021/06/21	0.1	18.13	0	0.00	18.14	0.1	10,278	0.00%
2021/06/18	2	18.35	0	0.00	18.30	2	10,143	0.02%
2021/06/11	4.3	18.31	0	0.00	18.26	4.3	10,204	0.04%
2021/06/09	1.1	18.18	0	0.00	18.16	1.1	10,201	0.01%
2021/06/08	2	18.31	0	0.00	18.27	2	10,205	0.02%
2021/06/07	1	18.22	0	0.00	18.25	1	10,245	0.01%
2021/06/03	0	0.00	3.1	18.42	18.42	-3.1	10,106	-0.03%
2021/06/02	5	18.51	0.1	18.45	18.41	4.9	10,124	0.05%
2021/06/01	0	0.00	0.5	18.45	18.47	-0.5	10,105	0.00%
2021/05/31	0	0.00	0.2	18.31	18.33	-0.2	10,153	0.00%
2021/05/27	1	17.89	0	0.00	18.01	1	10,014	0.01%
2021/05/26	2	18.07	0	0.00	18.10	2	10,161	0.02%
2021/05/25	0	0.00	1	18.12	18.12	-1	10,203	-0.01%
2021/05/24	4	17.82	0	0.00	17.90	4	10,340	0.04%
2021/05/21	5	18.07	1	17.95	17.96	4	10,411	0.04%
2021/05/20	3	17.79	0	0.00	17.78	3	10,407	0.03%
2021/05/19	4.1	17.89	0	0.00	17.88	4.1	10,426	0.04%
2021/05/18	3	17.66	0	0.00	17.90	3	10,392	0.03%
2021/05/17	9.2	17.48	37	17.47	17.48	-27.8	10,289	-0.27%
2021/05/14	8.3	18.16	0	0.00	18.05	8.3	9,668	0.09%
2021/05/13	17.2	17.84	3	17.44	17.83	14.2	9,248	0.15%
2021/05/12	33	18.15	8	17.87	17.92	25	8,896	0.28%
2021/05/11	9.1	18.99	1	19.11	19.00	8.1	7,860	0.10%
2021/05/10	3	19.25	0	0.00	19.26	3	7,440	0.04%
2021/05/07	6	19.02	40	19.07	19.15	-34	7,402	-0.46%
2021/05/06	6	18.89	0	0.00	18.87	6	7,405	0.08%
2021/05/05	9	18.89	0	0.00	18.82	9	7,418	0.12%
2021/05/04	7	19.01	0.3	18.70	18.76	6.7	7,313	0.09%
2021/05/03	1	19.10	36	19.01	19.02	-35	7,082	-0.49%
2021/04/29	1	19.11	0	0.00	19.15	1	7,057	0.01%
2021/04/28	0.3	19.23	0	0.00	19.19	0.3	7,128	0.00%
2021/04/22	3.1	18.94	1	19.07	18.90	2.1	7,409	0.03%
2021/04/21	0	0.00	3	19.00	19.02	-3	7,335	-0.04%
2021/04/20	2	18.99	1	19.05	19.01	1	7,385	0.01%
2021/04/19	2	18.89	0	0.00	18.96	2	7,399	0.03%
2021/04/13	6	18.52	0	0.00	18.49	6	7,652	0.08%
2021/04/12	1	18.55	0	0.00	18.56	1	7,777	0.01%
2021/04/06	1	18.53	0	0.00	18.51	1	8,029	0.01%
2021/03/31	6	18.51	0	0.00	18.39	6	8,240	0.07%
2021/03/30	7	18.44	0	0.00	18.45	7	8,180	0.09%
2021/03/29	34	18.23	1	18.15	18.21	33	8,152	0.40%
2021/03/26	0	0.00	1	17.97	17.99	-1	8,165	-0.01%
2021/03/23	4	17.78	0	0.00	17.80	4	8,254	0.05%
2021/03/17	6	17.61	0	0.00	17.60	6	8,639	0.07%
2021/03/12	0	0.00	10	17.49	17.50	-10	9,164	-0.11%
2021/03/10	0	0.00	10	17.18	17.16	-10	9,479	-0.11%
2021/03/09	0	0.00	5	17.11	17.14	-5	9,669	-0.05%
2021/03/08	0	0.00	7	17.13	17.02	-7	9,874	-0.07%
2021/03/05	1.1	17.01	0	0.00	17.00	1.1	9,988	0.01%
2021/03/04	0	0.00	10	17.19	17.10	-10	10,116	-0.10%
2021/03/02	10	17.22	2	17.21	17.08	8	10,312	0.08%
2021/02/26	0	17.20	0	0.00	17.14	0	10,425	0.00%
2021/02/25	0	0.00	1	17.40	17.43	-1	10,437	-0.01%
2021/02/24	32	17.51	5	17.49	17.37	27	10,783	0.25%
2021/02/22	0	0.00	2	17.16	17.25	-2	10,952	-0.02%
2021/02/19	5	17.05	0	0.00	17.05	5	11,319	0.04%
2021/02/18	5	16.95	1	17.00	16.99	4	11,745	0.03%
2021/02/17	23	16.92	1	16.89	16.93	22	12,570	0.18%
2021/02/05	1.2	16.72	1	16.73	16.74	0.2	12,619	0.00%
2021/02/04	2	16.60	0	0.00	16.62	2	12,637	0.02%
2021/02/03	1	16.68	0	0.00	16.67	1	13,123	0.01%
2021/02/02	5	16.62	0	0.00	16.61	5	13,274	0.04%
2021/01/29	0	0.00	3	16.37	16.36	-3	13,560	-0.02%
2021/01/28	7	16.60	6	16.61	16.62	1	13,542	0.01%
2021/01/22	0	0.00	1	16.65	16.65	-1	13,356	-0.01%
2021/01/21	0	0.00	21	16.56	16.50	-21	13,397	-0.16%
2021/01/20	0	0.00	4	16.37	16.40	-4	13,324	-0.03%
2021/01/18	1	16.65	0	0.00	16.70	1	13,118	0.01%
2021/01/15	0	0.00	2	17.03	16.87	-2	12,992	-0.02%
2021/01/13	4	16.72	0	0.00	16.87	4	12,856	0.03%
2021/01/11	1	16.67	1	16.62	16.67	0	12,635	0.00%
2021/01/08	0	0.00	1	16.35	16.50	-1	12,584	-0.01%
2021/01/06	1	16.25	0	0.00	16.10	1	12,292	0.01%
2021/01/05	2	16.17	0	0.00	16.21	2	12,113	0.02%
2021/01/04	2	16.20	6	16.21	16.20	-4	11,972	-0.03%
2020/12/31	11	16.18	0	0.00	16.14	11	11,888	0.09%
2020/12/29	1	16.00	7	16.04	16.02	-6	11,735	-0.05%
2020/12/24	2	15.85	0	0.00	15.83	2	11,486	0.02%
2020/12/23	2	15.76	2	15.70	15.74	0	11,520	0.00%
2020/12/22	0	0.00	5	15.70	15.70	-5	11,805	-0.04%
2020/12/17	0	0.00	2	15.91	15.91	-2	13,006	-0.02%
2020/12/11	0	0.00	4	15.84	15.98	-4	13,198	-0.03%
2020/12/10	10	15.97	9	16.01	15.98	1	13,124	0.01%
2020/12/09	1	16.01	38	16.03	16.14	-37	12,978	-0.29%
2020/12/08	2	15.95	2	16.00	16.00	0	12,976	0.00%
2020/12/07	2	15.89	0	0.00	15.91	2	12,785	0.02%
2020/12/04	6	15.74	1	15.73	15.76	5	13,088	0.04%
2020/12/03	0	0.00	3	15.59	15.60	-3	12,956	-0.02%
2020/12/02	1	15.50	2	15.50	15.54	-1	13,005	-0.01%
2020/11/27	1	15.42	3	15.41	15.43	-2	13,593	-0.01%
2020/11/25	0	0.00	9	15.39	15.34	-9	14,107	-0.06%
2020/11/24	0	0.00	1	15.44	15.36	-1	14,106	-0.01%
2020/11/23	1	15.35	8	15.38	15.40	-7	14,059	-0.05%
2020/11/20	0	0.00	4	15.21	15.23	-4	13,686	-0.03%
2020/11/19	0	0.00	2	15.21	15.21	-2	13,586	-0.01%
2020/11/18	0	0.00	32	15.16	15.22	-32	13,496	-0.24%
2020/11/17	0	15.10	10	15.13	15.13	-10	13,720	-0.07%
2020/11/16	0	0.00	7	15.08	15.10	-7	15,263	-0.05%
2020/11/13	0	0.00	1	14.90	14.97	-1	14,644	-0.01%
2020/11/12	0	0.00	6	14.99	14.94	-6	14,707	-0.04%
2020/11/11	0	0.00	15	14.91	14.99	-15	14,844	-0.10%
2020/11/10	1	14.77	0	0.00	14.79	1	14,465	0.01%
2020/11/09	0	0.00	3	14.79	14.76	-3	14,330	-0.02%
2020/11/06	1	14.65	0	0.00	14.65	1	14,348	0.01%
2020/11/05	0	0.00	1	14.62	14.61	-1	14,447	-0.01%
2020/11/02	0	0.00	1	14.41	14.42	-1	14,913	-0.01%
2020/10/30	4	14.43	0	0.00	14.42	4	15,703	0.03%
2020/10/29	4.1	14.47	2	14.43	14.49	2.1	16,049	0.01%
2020/10/26	0	14.65	0	0.00	14.60	0	16,838	0.00%
2020/10/23	0	0.00	2	14.54	14.54	-2	17,202	-0.01%
2020/10/22	1	14.48	0	0.00	14.50	1	18,113	0.01%
2020/10/21	4	14.51	0	0.00	14.50	4	19,120	0.02%
2020/10/20	2	14.51	2	14.50	14.51	0	20,358	0.00%
2020/10/16	2	14.53	0	0.00	14.50	2	23,331	0.01%
2020/10/14	2	14.65	0	0.00	14.64	2	26,274	0.01%
2020/10/06	1	14.61	0	0.00	14.60	1	28,223	0.00%
2020/09/30	0.1	14.60	1	14.57	14.58	-0.9	29,093	0.00%
2020/09/28	10	14.42	0	0.00	14.50	10	30,026	0.03%
2020/09/25	6	14.25	1	14.40	14.24	5	30,450	0.02%
2020/09/24	17	14.38	0	0.00	14.33	17	30,593	0.06%
2020/09/23	4	14.62	0	0.00	14.60	4	30,294	0.01%
2020/09/22	21	14.66	0	0.00	14.65	21	30,496	0.07%
2020/09/21	12	14.81	0	0.00	14.73	12	30,631	0.04%
2020/09/18	4	14.82	3	14.80	14.83	1	30,915	0.00%
2020/09/17	3	14.81	0	0.00	14.79	3	31,532	0.01%
2020/09/16	4	14.91	1	14.90	14.89	3	31,860	0.01%
2020/09/15	0	0.00	10	14.87	14.89	-10	32,392	-0.03%
2020/09/11	0	0.00	11	14.77	14.76	-11	33,616	-0.03%
2020/09/10	13	14.79	1	14.77	14.78	12	34,139	0.04%
2020/09/09	5	14.69	1	14.65	14.75	4	34,857	0.01%
2020/09/07	5	14.81	1	14.79	14.79	4	35,624	0.01%
2020/09/04	38	14.76	6	14.75	14.77	32	36,158	0.09%
2020/09/03	0	0.00	1	14.96	14.88	-1	35,988	0.00%
2020/09/02	15	14.82	0	0.00	14.83	15	36,739	0.04%
2020/09/01	35	14.84	0	0.00	14.85	35	37,090	0.09%
2020/08/31	18	14.90	0	0.00	14.87	18	37,432	0.05%
2020/08/28	1	14.95	0	0.00	14.97	1	37,670	0.00%
2020/08/27	9	14.99	0	0.00	14.99	9	38,533	0.02%
2020/08/26	2	15.00	10	15.02	15.02	-8	39,447	-0.02%
2020/08/25	2	15.01	30	15.01	15.00	-28	40,683	-0.07%
2020/08/24	3	14.92	0	0.00	14.94	3	41,816	0.01%
2020/08/21	15	14.93	20	14.88	14.90	-5	42,965	-0.01%
2020/08/20	51	14.89	1	14.88	14.87	50	42,916	0.12%
2020/08/19	3	15.27	0	0.00	15.19	3	39,204	0.01%
2020/08/18	3	15.26	0	0.00	15.27	3	40,082	0.01%
2020/08/17	1	15.22	0	0.00	15.27	1	41,247	0.00%
2020/08/12	11	14.99	7	15.03	15.01	4	46,175	0.01%
2020/08/11	1	15.10	0	0.00	15.08	1	47,650	0.00%
2020/08/06	1	15.16	2	15.24	15.15	-1	54,963	0.00%
2020/08/05	1	15.12	1	15.15	15.16	0	57,503	0.00%
2020/08/04	5	14.97	0	0.00	15.02	5	58,077	0.01%
2020/08/03	10	14.99	2	15.00	14.98	8	60,532	0.01%
2020/07/31	7	15.05	21	15.05	15.05	-14	63,925	-0.02%
2020/07/30	8	14.95	0	0.00	15.00	8	69,016	0.01%
2020/07/29	9	14.91	10	14.85	14.88	-1	75,127	0.00%
2020/07/28	18	14.92	32	14.93	14.85	-14	82,236	-0.02%
2020/07/27	48	15.00	17	15.11	14.98	31	86,280	0.04%
2020/07/24	60	15.10	17	15.17	15.05	43	90,783	0.05%
2020/07/23	70	15.12	0	0.00	15.14	70	93,211	0.08%
2020/07/22	86	15.32	54	15.43	15.31	32	94,038	0.03%
2020/07/21	44	15.62	15	15.87	15.74	29	93,796	0.03%
2020/07/20	66	15.34	5	15.30	15.32	61	85,250	0.07%