國泰永續高股息 (00878)-統一-嘉義券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
22.08
漲跌
▼0.05
漲幅
-0.23%
成交量
76,908張
產業
上市
1858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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/11/21	14.1	22.05	7	22.07	22.08	7.1	65,814	0.01%
2024/11/20	26.4	22.16	5	22.15	22.13	21.4	65,163	0.03%
2024/11/19	17.5	22.21	1	22.19	22.16	16.5	64,592	0.03%
2024/11/18	64.2	22.17	2	22.19	22.06	62.2	63,673	0.10%
2024/11/15	79.2	22.81	0	0.00	22.73	79.2	60,645	0.13%
2024/11/14	73.1	22.79	0	0.00	22.74	73.1	57,132	0.13%
2024/11/13	69.5	22.92	0	0.00	22.92	69.5	54,477	0.13%
2024/11/12	46.9	22.99	7	22.96	22.92	39.9	52,807	0.08%
2024/11/11	33.4	23.19	11	23.19	23.17	22.4	50,015	0.04%
2024/11/08	15.3	23.27	8	23.26	23.20	7.3	49,683	0.01%
2024/11/07	24.1	23.17	0	0.00	23.19	24.1	50,011	0.05%
2024/11/06	34.5	23.12	43	23.07	23.04	-8.5	50,799	-0.02%
2024/11/05	39.4	22.95	3	22.89	22.99	36.4	51,231	0.07%
2024/11/04	18.4	22.85	1	22.85	22.85	17.4	53,369	0.03%
2024/11/01	52.9	22.68	141	22.70	22.77	-88.1	57,556	-0.15%	大賣/
2024/10/30	1.2	22.90	1	22.98	22.87	0.2	59,442	0.00%
2024/10/29	24.1	22.94	6	22.85	22.92	18.1	60,256	0.03%
2024/10/28	2.3	23.12	1	23.13	23.13	1.3	59,474	0.00%
2024/10/25	0.7	23.16	3	23.09	23.10	-2.3	60,594	0.00%
2024/10/24	6.4	22.98	109.3	22.99	22.98	-103	61,707	-0.17%	大賣/鉅額交易
2024/10/23	8.8	23.13	0	0.00	23.07	8.8	62,964	0.01%
2024/10/22	1.1	23.17	0.7	23.18	23.18	0.4	63,104	0.00%
2024/10/21	10.9	23.17	5	23.17	23.11	5.9	64,786	0.01%
2024/10/18	10.5	23.23	0	0.00	23.12	10.5	65,804	0.02%
2024/10/17	0.1	23.01	17	23.01	23.04	-16.9	66,402	-0.03%
2024/10/16	6	22.90	1	22.99	22.89	5	66,793	0.01%
2024/10/15	3.5	22.89	32.2	23.01	23.01	-28.7	66,788	-0.04%
2024/10/14	10.4	22.78	1	22.77	22.78	9.4	66,998	0.01%
2024/10/11	4.5	22.74	2.1	22.78	22.73	2.5	67,313	0.00%
2024/10/09	6	22.64	0	0.00	22.59	6	67,227	0.01%
2024/10/08	29.6	22.50	0	0.00	22.49	29.6	67,285	0.04%
2024/10/07	7.4	22.63	0	0.00	22.63	7.4	67,154	0.01%
2024/10/04	4.8	22.59	3	22.68	22.56	1.8	67,034	0.00%
2024/10/01	12	22.70	0	0.00	22.70	12	66,633	0.02%
2024/09/30	7.4	22.81	1	22.85	22.75	6.4	66,491	0.01%
2024/09/27	5.2	22.97	0	0.00	22.97	5.2	66,194	0.01%
2024/09/26	7.8	23.00	5	23.05	22.94	2.8	66,067	0.00%
2024/09/25	15.5	22.90	0	0.00	22.88	15.5	66,015	0.02%
2024/09/24	6.5	22.52	0	0.00	22.67	6.5	65,829	0.01%
2024/09/23	1.3	22.51	3.3	22.59	22.58	-2	66,129	0.00%
2024/09/20	1.2	22.51	1	22.49	22.45	0.2	66,222	0.00%
2024/09/19	0.3	22.38	0	0.00	22.32	0.3	66,446	0.00%
2024/09/18	10.2	22.23	0	0.00	22.19	10.2	66,797	0.02%
2024/09/16	0.6	22.36	0	0.00	22.31	0.6	67,145	0.00%
2024/09/13	0.9	22.30	0	0.00	22.28	0.9	67,218	0.00%
2024/09/12	2	22.30	0	0.00	22.27	2	68,104	0.00%
2024/09/11	9.9	22.06	20	22.10	22.00	-10.1	68,328	-0.01%
2024/09/10	7.2	22.08	6	22.10	22.07	1.2	68,237	0.00%
2024/09/09	17.8	22.05	0	0.00	22.13	17.8	67,973	0.03%
2024/09/06	1	22.08	7	22.23	22.36	-6	67,662	-0.01%
2024/09/05	12	22.15	1.1	22.18	22.08	10.9	67,514	0.02%
2024/09/04	31.7	22.16	2	22.09	22.09	29.7	67,415	0.04%
2024/09/03	9.2	22.83	0	0.00	22.80	9.2	65,037	0.01%
2024/09/02	0.9	22.94	0.7	22.92	22.90	0.2	65,013	0.00%
2024/08/30	3.2	22.91	7.1	22.92	22.91	-3.9	65,944	-0.01%
2024/08/29	2.7	22.84	0	0.00	22.90	2.7	66,409	0.00%
2024/08/28	30.2	22.93	0	0.00	22.93	30.2	66,316	0.05%
2024/08/27	3.2	22.85	0	0.00	22.89	3.2	66,541	0.00%
2024/08/26	4.7	22.94	0	0.00	22.93	4.7	66,909	0.01%
2024/08/23	5.4	22.64	1.4	22.70	22.76	4	66,822	0.01%
2024/08/22	6.6	22.74	1	22.72	22.72	5.6	66,773	0.01%
2024/08/21	11.2	22.84	0	0.00	22.81	11.2	67,475	0.02%
2024/08/20	3.6	22.92	9.2	22.99	22.89	-5.6	67,288	-0.01%
2024/08/19	4.3	22.89	0	0.00	22.88	4.3	67,395	0.01%
2024/08/16	4.6	22.89	8	22.92	22.86	-3.4	67,590	-0.01%
2024/08/15	27	23.24	7.7	23.32	23.13	19.4	67,487	0.03%
2024/08/14	46	23.19	7	23.26	23.26	39	66,884	0.06%
2024/08/13	13.2	22.98	0	0.00	22.99	13.2	67,874	0.02%
2024/08/12	6.1	22.94	10	22.95	22.92	-3.9	68,793	-0.01%
2024/08/09	6.1	22.59	8.2	22.65	22.57	-2.1	69,515	0.00%
2024/08/08	68.8	22.12	55	22.07	22.10	13.8	69,346	0.02%
2024/08/07	100.5	22.18	3	22.31	22.37	97.5	68,806	0.14%
2024/08/06	63.8	21.79	191	21.42	21.86	-127.2	68,098	-0.19%	大賣/鉅額交易
2024/08/05	208.4	21.49	46	21.58	21.32	162.4	65,804	0.25%	大買/鉅額交易
2024/08/02	53	22.90	2	22.99	22.87	51	61,021	0.08%
2024/08/01	10.8	23.30	2	23.36	23.36	8.8	58,948	0.01%
2024/07/31	1.3	22.96	2	23.07	22.97	-0.7	58,602	0.00%
2024/07/30	28.4	22.73	0	0.00	22.92	28.4	58,938	0.05%
2024/07/29	50.3	23.23	0	0.00	22.99	50.3	59,417	0.08%
2024/07/26	54.2	23.03	12	23.05	23.10	42.2	58,270	0.07%
2024/07/23	4.2	23.46	11	23.51	23.46	-6.8	57,024	-0.01%
2024/07/22	45.3	23.16	1	23.19	23.20	44.3	56,799	0.08%
2024/07/19	18.4	23.69	65	23.65	23.60	-46.6	55,486	-0.08%
2024/07/18	25.4	23.95	0	0.00	23.97	25.4	54,425	0.05%
2024/07/17	7	24.30	2	24.32	24.20	5	53,598	0.01%
2024/07/16	7.2	24.37	0	0.00	24.34	7.2	53,883	0.01%
2024/07/15	2.1	24.46	0	0.00	24.39	2.1	55,782	0.00%
2024/07/12	15.5	24.42	4	24.42	24.40	11.5	55,384	0.02%
2024/07/11	0.3	24.44	6.1	24.60	24.58	-5.9	55,418	-0.01%
2024/07/10	12	24.39	0	0.00	24.36	12	57,578	0.02%
2024/07/09	7.5	24.24	1	24.40	24.34	6.5	58,218	0.01%
2024/07/08	5.8	24.23	0	0.00	24.35	5.8	58,127	0.01%
2024/07/05	11.4	24.20	0	0.00	24.20	11.4	57,941	0.02%
2024/07/04	0.3	24.05	1.4	24.10	24.10	-1.1	58,067	0.00%
2024/07/03	0.2	23.99	2	23.99	23.96	-1.8	57,854	0.00%
2024/07/02	1.9	23.83	0	0.00	23.82	1.9	57,932	0.00%
2024/07/01	0.2	23.79	0.6	23.90	23.88	-0.4	57,902	0.00%
2024/06/28	0.1	23.60	1	23.74	23.69	-0.9	57,864	0.00%
2024/06/27	6	23.43	0	0.00	23.53	6	57,977	0.01%
2024/06/26	5.2	23.56	3	23.72	23.60	2.2	58,447	0.00%
2024/06/25	2.7	23.52	0	0.00	23.63	2.7	58,431	0.00%
2024/06/24	33.4	23.66	9	23.64	23.69	24.4	58,315	0.04%
2024/06/21	2.8	23.83	0	0.00	23.85	2.8	58,453	0.00%
2024/06/20	10.4	23.93	4	23.97	23.98	6.4	57,985	0.01%
2024/06/19	0	23.82	37	23.78	23.83	-37	58,385	-0.06%
2024/06/18	1.6	23.42	43	23.48	23.51	-41.4	57,989	-0.07%
2024/06/17	2.6	23.34	1	23.36	23.37	1.6	58,155	0.00%
2024/06/14	18.6	23.30	15	23.29	23.33	3.6	58,301	0.01%
2024/06/13	14.3	23.32	20.2	23.25	23.31	-5.9	58,486	-0.01%
2024/06/12	0.4	23.02	1	23.01	23.03	-0.6	58,307	0.00%
2024/06/11	3	22.98	8	23.00	22.97	-5	58,874	-0.01%
2024/06/07	12.2	23.01	11	23.00	23.01	1.2	59,333	0.00%
2024/06/06	4.9	22.97	0	0.00	23.00	4.9	60,140	0.01%
2024/06/05	11.5	22.95	1	22.93	22.90	10.5	60,906	0.02%
2024/06/04	10.3	23.05	0	0.00	23.05	10.3	62,196	0.02%
2024/06/03	5.3	23.18	0	0.00	23.25	5.3	63,088	0.01%
2024/05/31	4.2	23.08	1	23.21	23.07	3.2	63,936	0.01%
2024/05/30	5.8	23.17	0	0.00	23.11	5.8	64,300	0.01%
2024/05/29	9.4	23.37	10	23.38	23.33	-0.6	64,696	0.00%
2024/05/28	5	23.55	0	0.00	23.56	5	64,764	0.01%
2024/05/27	5.4	23.41	8	23.54	23.54	-2.6	65,232	0.00%
2024/05/24	6	23.11	10	23.12	23.16	-4	67,639	-0.01%
2024/05/23	3.3	23.17	3	23.17	23.18	0.3	70,446	0.00%
2024/05/22	3.1	22.98	11	23.10	23.20	-7.9	71,586	-0.01%
2024/05/21	18.3	22.88	11	22.85	22.87	7.3	71,697	0.01%
2024/05/20	13.6	22.98	4	23.00	23.02	9.6	72,433	0.01%
2024/05/17	16.8	23.01	0	0.00	22.99	16.8	71,935	0.02%
2024/05/16	24.5	23.57	4	23.63	23.57	20.5	71,502	0.03%
2024/05/15	42.1	23.43	10	23.49	23.40	32.1	70,877	0.05%
2024/05/14	38.6	23.27	6	23.29	23.30	32.6	70,646	0.05%
2024/05/13	16.6	23.17	45	23.16	23.16	-28.4	70,441	-0.04%
2024/05/10	19.4	23.08	14	22.93	23.12	5.4	70,066	0.01%
2024/05/09	8.1	22.89	14	22.92	22.83	-5.9	69,878	-0.01%
2024/05/08	44.3	22.88	3	22.86	22.89	41.3	69,269	0.06%
2024/05/07	6.1	22.69	0	0.00	22.76	6.1	68,745	0.01%
2024/05/06	21.7	22.57	1.8	22.58	22.63	19.8	67,756	0.03%
2024/05/03	11.3	22.39	5	22.48	22.30	6.3	67,478	0.01%
2024/05/02	26	22.26	0	0.00	22.22	26	67,133	0.04%
2024/04/29	1	22.13	12	22.18	22.26	-11	65,836	-0.02%
2024/04/26	1	21.89	3	21.89	21.84	-2	66,316	0.00%
2024/04/25	10.9	21.80	0	0.00	21.77	10.9	66,590	0.02%
2024/04/24	0	0.00	3	22.00	22.03	-3	66,604	0.00%
2024/04/23	8.6	21.68	0	0.00	21.62	8.6	67,451	0.01%
2024/04/22	24.7	21.62	4	21.65	21.55	20.7	67,775	0.03%
2024/04/19	23.9	21.78	2	21.82	21.74	21.9	67,311	0.03%
2024/04/18	0.3	22.05	0	0.00	22.17	0.3	65,228	0.00%
2024/04/17	4	22.05	0	0.00	22.15	4	65,223	0.01%
2024/04/16	21.8	22.08	38	22.15	22.00	-16.2	65,024	-0.02%
2024/04/15	7.8	22.55	40	22.60	22.51	-32.2	62,918	-0.05%
2024/04/12	1.2	22.76	7	22.77	22.70	-5.8	62,478	-0.01%
2024/04/11	26.5	22.74	0	0.00	22.77	26.5	62,391	0.04%
2024/04/10	2.1	22.87	1	22.86	22.80	1.1	62,408	0.00%
2024/04/09	1	22.76	4	22.72	22.76	-3	63,250	0.00%
2024/04/08	4.5	22.65	8.6	22.67	22.71	-4.1	64,036	-0.01%
2024/04/03	6	22.63	55	22.66	22.63	-49	64,287	-0.08%
2024/04/02	4.1	22.68	0	0.00	22.67	4.1	64,829	0.01%
2024/04/01	8.6	22.69	2	22.68	22.60	6.6	65,574	0.01%
2024/03/29	5	22.60	16	22.64	22.70	-11	65,883	-0.02%
2024/03/28	0.2	22.56	3	22.59	22.57	-2.8	65,838	0.00%
2024/03/27	3.1	22.40	1	22.54	22.55	2.1	65,875	0.00%
2024/03/26	5.1	22.40	6	22.42	22.41	-0.9	66,226	0.00%
2024/03/25	2.5	22.50	42	22.50	22.48	-39.5	66,623	-0.06%
2024/03/22	3.7	22.53	0	0.00	22.54	3.7	66,899	0.01%
2024/03/21	7.4	22.45	5	22.49	22.52	2.4	66,717	0.00%
2024/03/20	5.4	22.38	17	22.35	22.29	-11.6	66,698	-0.02%
2024/03/19	16	22.45	0	0.00	22.39	16	67,367	0.02%
2024/03/18	8.9	22.33	1	22.37	22.37	7.9	67,878	0.01%
2024/03/15	0.3	22.25	19	22.27	22.38	-18.7	67,896	-0.03%
2024/03/14	37.8	22.36	1	22.40	22.30	36.8	67,635	0.05%
2024/03/13	3	22.55	3	22.60	22.52	0	67,253	0.00%
2024/03/12	1	22.38	6	22.50	22.55	-5	66,571	-0.01%
2024/03/11	12.9	22.40	16	22.39	22.34	-3.1	65,904	0.00%
2024/03/08	1.8	22.33	18.1	22.48	22.31	-16.3	65,340	-0.03%
2024/03/07	4.3	22.32	32	22.29	22.33	-27.7	63,369	-0.04%
2024/03/06	6.2	22.25	3.3	22.34	22.29	2.9	62,239	0.00%
2024/03/05	8.4	22.11	10	22.14	22.17	-1.6	61,410	0.00%
2024/03/04	4.5	22.18	3	22.19	22.07	1.5	60,892	0.00%
2024/03/01	7.7	22.06	1	22.01	22.03	6.7	60,029	0.01%
2024/02/29	17.1	21.90	2	21.92	21.99	15.1	60,092	0.03%
2024/02/27	36.1	21.95	0	0.00	21.85	36.1	59,318	0.06%
2024/02/26	83.5	22.40	16.3	22.41	22.41	67.2	56,429	0.12%
2024/02/23	31.6	22.51	7	22.54	22.46	24.6	54,038	0.05%
2024/02/22	3.2	22.41	1	22.42	22.41	2.2	53,848	0.00%
2024/02/21	9.5	22.30	8	22.31	22.29	1.5	53,557	0.00%
2024/02/20	5.6	22.33	0	0.00	22.40	5.6	52,401	0.01%
2024/02/19	43.6	22.30	5	22.30	22.30	38.6	52,990	0.07%
2024/02/16	8.8	22.33	2.9	22.31	22.31	5.9	53,492	0.01%
2024/02/15	25.9	22.17	4	22.19	22.20	21.9	53,201	0.04%
2024/02/05	3.5	21.87	6	21.89	21.89	-2.5	52,738	0.00%
2024/02/02	5.2	21.85	20	21.83	21.85	-14.8	52,643	-0.03%
2024/02/01	2.9	21.68	1	21.70	21.71	1.9	52,571	0.00%
2024/01/31	4	21.62	0	0.00	21.63	4	52,529	0.01%
2024/01/30	1	21.70	0	0.00	21.70	1	52,787	0.00%
2024/01/29	0.2	21.63	0	0.00	21.67	0.2	53,164	0.00%
2024/01/26	3.9	21.56	5	21.51	21.52	-1.1	53,443	0.00%
2024/01/25	6	21.74	1	21.72	21.69	5	53,425	0.01%
2024/01/24	0	0.00	5	21.66	21.64	-5	53,842	-0.01%
2024/01/23	6.1	21.60	2	21.62	21.63	4.1	54,586	0.01%
2024/01/22	3.6	21.50	9	21.51	21.64	-5.4	54,701	-0.01%
2024/01/19	1	21.20	1	21.08	21.26	0	54,054	0.00%
2024/01/18	9.9	20.84	2	20.91	20.83	7.9	54,598	0.01%
2024/01/17	26.1	20.94	6	20.95	20.85	20.1	54,380	0.04%
2024/01/16	7	21.05	0	0.00	21.07	7	53,858	0.01%
2024/01/15	9.3	21.21	0	0.00	21.19	9.3	54,182	0.02%
2024/01/12	17	21.18	5	21.15	21.19	12	55,311	0.02%
2024/01/11	5	21.12	12	21.16	21.21	-7	56,247	-0.01%
2024/01/10	5.3	21.13	6	21.12	21.10	-0.7	58,200	0.00%
2024/01/09	1.4	21.28	0	0.00	21.25	1.4	58,538	0.00%
2024/01/08	1	21.24	0	0.00	21.27	1	58,774	0.00%
2024/01/05	1.4	21.24	0	0.00	21.20	1.4	59,075	0.00%
2024/01/04	6	21.21	0	0.00	21.21	6	59,067	0.01%
2024/01/03	11.5	21.24	5	21.29	21.25	6.5	59,627	0.01%
2024/01/02	9.6	21.64	6.2	21.51	21.56	3.4	58,687	0.01%
2023/12/29	2	21.88	4	21.79	21.80	-2	58,053	0.00%
2023/12/28	9.5	21.83	11	21.85	21.77	-1.5	57,848	0.00%
2023/12/27	0	0.00	3	21.65	21.76	-3	57,537	-0.01%
2023/12/26	0	0.00	1	21.47	21.50	-1	57,227	0.00%
2023/12/25	15.1	21.28	7.3	21.32	21.38	7.8	56,871	0.01%
2023/12/22	2.2	21.13	1	21.14	21.15	1.2	56,214	0.00%
2023/12/21	0	0.00	2	21.09	21.11	-2	56,298	0.00%
2023/12/20	2.5	21.08	15	21.19	21.20	-12.5	55,903	-0.02%
2023/12/19	3.5	20.89	51	20.90	20.94	-47.5	55,338	-0.09%
2023/12/18	7.7	20.95	2	21.03	21.04	5.7	56,081	0.01%
2023/12/15	1.8	21.07	2	21.04	20.99	-0.2	56,104	0.00%
2023/12/14	3.5	21.05	16	21.07	21.10	-12.5	55,913	-0.02%
2023/12/13	2.1	20.81	2	20.81	20.83	0.1	55,684	0.00%
2023/12/12	7	20.66	0	0.00	20.63	7	55,191	0.01%
2023/12/11	14.2	20.59	100.1	20.58	20.61	-85.9	55,341	-0.16%
2023/12/08	33	20.62	2	20.60	20.60	31	55,535	0.06%
2023/12/07	1.7	20.53	0	0.00	20.51	1.7	56,133	0.00%
2023/12/06	0	0.00	0.2	20.57	20.55	-0.2	58,681	0.00%
2023/12/05	8.2	20.42	100	20.42	20.46	-91.8	58,615	-0.16%
2023/12/04	12.7	20.56	0	0.00	20.56	12.7	58,313	0.02%
2023/12/01	11.5	20.57	0	0.00	20.51	11.5	58,426	0.02%
2023/11/30	11.5	20.57	10	20.57	20.59	1.5	58,430	0.00%
2023/11/29	0.1	20.53	0	0.00	20.54	0.1	58,689	0.00%
2023/11/28	1	20.43	2	20.37	20.43	-1	58,830	0.00%
2023/11/27	3.9	20.35	0	0.00	20.32	3.9	59,165	0.01%
2023/11/24	17	20.45	30	20.41	20.41	-13	58,899	-0.02%
2023/11/22	8.8	20.52	130	20.47	20.55	-121.2	60,072	-0.20%	大賣/鉅額交易
2023/11/21	15	20.64	3	20.64	20.67	12	61,814	0.02%
2023/11/20	6.8	20.35	5	20.35	20.36	1.8	62,162	0.00%
2023/11/17	5.5	20.38	3	20.31	20.37	2.5	62,102	0.00%
2023/11/16	5.2	20.32	10	20.39	20.26	-4.8	62,350	-0.01%
2023/11/15	185.2	20.69	17	20.73	20.69	168.2	61,436	0.27%	大買/鉅額交易
2023/11/14	20	20.47	6	20.52	20.53	14	61,163	0.02%
2023/11/13	8.1	20.37	0	0.00	20.36	8.1	61,316	0.01%
2023/11/10	13.1	20.33	1	20.30	20.36	12.1	62,266	0.02%
2023/11/09	18.5	20.44	3	20.39	20.46	15.5	63,360	0.02%
2023/11/08	6	20.50	9	20.47	20.47	-3	65,205	0.00%
2023/11/07	16.5	20.19	4	20.22	20.20	12.5	65,317	0.02%
2023/11/06	6.1	20.22	0	0.00	20.25	6.1	67,245	0.01%
2023/11/03	3.5	20.02	0	0.00	20.00	3.5	67,639	0.01%
2023/11/02	5	19.98	4.4	19.97	19.96	0.6	68,977	0.00%
2023/11/01	4.7	19.57	0	0.00	19.61	4.7	69,960	0.01%
2023/10/31	4	19.61	5	19.61	19.50	-1	72,078	0.00%
2023/10/30	2.1	19.74	0	0.00	19.73	2.1	75,732	0.00%
2023/10/27	1	19.78	1	19.88	19.76	0	78,224	0.00%
2023/10/26	29.7	19.69	8	19.72	19.64	21.7	81,869	0.03%
2023/10/25	1.1	19.95	0	0.00	19.90	1.1	82,786	0.00%
2023/10/24	11.5	19.80	1	19.67	19.86	10.5	83,831	0.01%
2023/10/23	9.3	19.72	240	19.74	19.69	-230.7	85,107	-0.27%	大賣/鉅額交易
2023/10/20	12.9	19.73	9	19.65	19.85	3.9	86,757	0.00%
2023/10/19	8	19.97	0	0.00	20.02	8	89,087	0.01%
2023/10/18	26.5	20.03	0	0.00	20.04	26.5	90,472	0.03%
2023/10/17	7.8	20.40	5	20.44	20.36	2.8	89,805	0.00%
2023/10/16	11.7	20.51	1	20.50	20.50	10.7	91,865	0.01%
2023/10/13	12.5	20.66	5	20.73	20.60	7.5	93,872	0.01%
2023/10/12	1.5	20.84	1	20.83	20.89	0.5	95,193	0.00%
2023/10/11	3.5	20.89	9	20.97	20.72	-5.5	97,784	-0.01%
2023/10/06	4.5	20.70	3	20.73	20.75	1.5	99,719	0.00%
2023/10/05	7.1	20.63	1	20.58	20.64	6.1	101,408	0.01%
2023/10/04	19	20.36	2	20.42	20.44	17	102,441	0.02%
2023/10/03	1.1	20.76	1	20.76	20.63	0.1	102,564	0.00%
2023/10/02	11.3	20.77	8	20.68	20.76	3.3	103,219	0.00%
2023/09/28	4.6	20.40	0	0.00	20.38	4.6	103,588	0.00%
2023/09/27	2.1	20.19	0	0.00	20.30	2.1	103,952	0.00%
2023/09/26	2.3	20.32	0	0.00	20.26	2.3	104,943	0.00%
2023/09/25	17.2	20.38	1	20.39	20.44	16.2	105,399	0.02%
2023/09/22	4.6	20.18	1	20.22	20.33	3.6	105,453	0.00%
2023/09/21	34.4	20.19	28	20.21	20.23	6.4	105,452	0.01%
2023/09/20	9.6	20.54	3	20.51	20.44	6.6	104,603	0.01%
2023/09/19	7.8	20.55	0	0.00	20.48	7.8	105,122	0.01%
2023/09/18	14.4	20.65	0	0.00	20.59	14.4	105,125	0.01%
2023/09/15	3.8	20.85	4	20.85	20.85	-0.2	104,926	0.00%
2023/09/14	2	20.79	31	20.69	20.81	-29	105,598	-0.03%
2023/09/13	5.3	20.44	17	20.41	20.45	-11.7	105,914	-0.01%
2023/09/12	8.2	20.40	54	20.42	20.41	-45.8	106,499	-0.04%
2023/09/11	20	20.64	11.7	20.52	20.45	8.4	106,762	0.01%
2023/09/08	6.2	20.91	2	20.93	20.93	4.2	104,815	0.00%
2023/09/07	2	20.99	2	20.93	20.94	0	106,022	0.00%
2023/09/06	7	21.01	11	21.06	21.04	-4	106,892	0.00%
2023/09/05	0.6	20.94	2	20.94	20.95	-1.4	107,210	0.00%
2023/09/04	9.8	20.84	37	20.96	20.94	-27.2	107,713	-0.03%
2023/09/01	11.4	20.95	1	21.04	20.88	10.4	107,608	0.01%
2023/08/31	12.9	20.94	1	20.89	20.97	11.9	107,678	0.01%
2023/08/30	1.1	21.04	3	21.13	21.01	-1.9	107,760	0.00%
2023/08/28	6.6	20.84	0	0.00	20.83	6.6	108,852	0.01%
2023/08/25	22.1	21.05	9	21.16	20.98	13.1	107,836	0.01%
2023/08/24	9	21.39	2.3	21.50	21.38	6.7	106,245	0.01%
2023/08/23	0.3	21.21	0	0.00	21.28	0.3	105,445	0.00%
2023/08/22	2.4	21.24	0	0.00	21.12	2.4	105,775	0.00%
2023/08/21	6.5	21.11	3	21.23	21.06	3.5	105,763	0.00%
2023/08/18	14.5	21.11	5.3	21.17	21.05	9.2	105,978	0.01%
2023/08/17	7.5	21.20	0.3	21.26	21.32	7.3	104,941	0.01%
2023/08/16	2.8	21.09	3	21.05	21.27	-0.2	104,613	0.00%
2023/08/15	11.2	21.46	5	21.50	21.43	6.2	104,268	0.01%
2023/08/14	2.7	21.11	0	0.00	21.05	2.7	103,484	0.00%
2023/08/11	7	21.23	0	0.00	21.22	7	102,700	0.01%
2023/08/10	22.6	21.08	2	21.12	21.09	20.6	103,269	0.02%
2023/08/09	18.8	21.57	5.1	21.52	21.50	13.7	102,512	0.01%
2023/08/08	2.3	21.61	3	21.65	21.61	-0.7	102,239	0.00%
2023/08/07	4.1	21.63	19	21.49	21.76	-14.9	101,008	-0.01%
2023/08/04	24.8	21.14	47	21.03	21.15	-22.2	100,501	-0.02%
2023/08/02	57	21.28	28	21.20	21.17	29	98,067	0.03%
2023/08/01	11.7	21.72	18	21.75	21.87	-6.3	94,273	-0.01%
2023/07/31	23	22.06	10	22.40	21.86	13	92,245	0.01%
2023/07/28	6.5	22.14	12	22.16	22.45	-5.5	89,189	-0.01%
2023/07/27	9.5	22.20	16	22.30	22.18	-6.5	88,457	-0.01%
2023/07/26	19.1	22.10	35.4	22.16	22.20	-16.3	87,575	-0.02%
2023/07/25	15.1	22.37	14	22.42	22.20	1.1	86,071	0.00%
2023/07/24	1.1	21.85	62.1	21.92	22.13	-60.9	83,638	-0.07%
2023/07/21	4.4	21.33	19	21.37	21.61	-14.6	80,371	-0.02%
2023/07/20	7.2	21.02	31	20.98	21.19	-23.8	79,121	-0.03%
2023/07/19	49.9	21.20	16	21.24	20.96	33.9	77,879	0.04%
2023/07/18	17.6	21.65	5	21.73	21.43	12.6	75,627	0.02%
2023/07/17	4.2	21.21	32	21.09	21.28	-27.8	73,751	-0.04%
2023/07/14	53.1	20.86	27	20.90	21.01	26.1	72,122	0.04%
2023/07/13	9.4	20.68	16	20.79	20.53	-6.6	69,620	-0.01%
2023/07/12	22.6	20.03	173.1	20.00	20.19	-150.5	67,284	-0.22%	大賣/鉅額交易
2023/07/11	4	19.76	11.1	19.74	19.80	-7.1	65,736	-0.01%
2023/07/10	2.1	19.40	3	19.44	19.31	-0.9	64,956	0.00%
2023/07/07	10.4	19.34	4	19.39	19.31	6.4	64,850	0.01%
2023/07/06	7.4	19.49	2	19.57	19.49	5.4	64,444	0.01%
2023/07/05	19.3	19.70	3	19.74	19.69	16.3	63,818	0.03%
2023/07/04	7.1	19.73	2.1	19.57	19.76	5	63,539	0.01%
2023/07/03	2.4	19.51	6	19.50	19.52	-3.6	63,065	-0.01%
2023/06/30	5.1	19.23	125	19.21	19.25	-119.9	63,107	-0.19%	大賣/鉅額交易
2023/06/29	4.1	19.24	346	19.25	19.20	-341.9	63,329	-0.54%	大賣/鉅額交易
2023/06/28	13.5	19.11	2.5	19.16	19.10	11	63,102	0.02%
2023/06/27	40	19.08	3	19.20	19.03	37	63,039	0.06%
2023/06/26	22	19.24	1	19.25	19.28	21	62,544	0.03%
2023/06/21	1.1	19.20	20	19.22	19.35	-18.9	62,882	-0.03%
2023/06/20	40.4	19.16	24	19.14	19.13	16.4	63,242	0.03%
2023/06/19	25.2	19.25	15	19.26	19.28	10.2	62,750	0.02%
2023/06/16	50.4	19.35	7	19.41	19.36	43.4	62,026	0.07%
2023/06/15	4.7	19.38	34.5	19.39	19.41	-29.7	61,894	-0.05%
2023/06/14	9.5	19.16	6.6	19.18	19.20	2.9	61,308	0.00%
2023/06/13	4.1	19.10	40	19.14	19.15	-35.9	62,645	-0.06%
2023/06/12	46.6	19.03	2	19.01	18.96	44.6	62,474	0.07%
2023/06/09	21	18.94	6	18.83	18.97	15	64,951	0.02%
2023/06/08	9	18.74	40	18.68	18.70	-31	67,082	-0.05%
2023/06/07	1.2	18.76	12	18.77	18.78	-10.8	68,722	-0.02%
2023/06/06	14.5	18.63	12	18.66	18.65	2.5	69,233	0.00%
2023/06/05	32.4	18.64	3	18.63	18.62	29.4	69,232	0.04%
2023/06/02	17.2	18.53	122	18.51	18.58	-104.8	69,146	-0.15%	大賣/鉅額交易
2023/06/01	7.5	18.25	203	18.25	18.25	-195.5	68,697	-0.28%	大賣/鉅額交易
2023/05/31	1.1	18.29	249	18.34	18.31	-247.9	68,593	-0.36%	大賣/鉅額交易
2023/05/30	44.6	18.32	17	18.38	18.34	27.6	70,039	0.04%
2023/05/29	9.1	18.37	164.8	18.40	18.36	-155.7	70,842	-0.22%	大賣/鉅額交易
2023/05/26	51.1	18.14	0	0.00	18.17	51.1	70,627	0.07%
2023/05/25	12.1	18.01	0	0.00	18.05	12.1	70,488	0.02%
2023/05/24	11	17.93	169	17.95	17.98	-158	71,588	-0.22%	大賣/鉅額交易
2023/05/23	10.2	17.99	2	17.98	18.01	8.2	71,211	0.01%
2023/05/22	451.2	18.03	1	18.02	18.02	450.2	71,164	0.63%	大買/鉅額交易
2023/05/19	2.1	17.95	15	18.02	18.02	-12.9	71,720	-0.02%
2023/05/18	1.5	17.91	0.1	17.94	17.94	1.4	72,208	0.00%
2023/05/17	12.7	17.80	7	17.83	17.84	5.7	74,175	0.01%
2023/05/16	19.2	17.90	82.1	17.89	17.97	-62.9	73,904	-0.09%
2023/05/15	143.6	17.80	0	0.00	17.83	143.6	74,245	0.19%	大買/鉅額交易
2023/05/12	1.1	17.72	0	0.00	17.79	1.1	74,337	0.00%
2023/05/11	16.7	17.76	1.1	17.75	17.75	15.6	74,476	0.02%
2023/05/10	16.2	17.75	0	0.00	17.75	16.2	74,467	0.02%
2023/05/09	9.1	17.74	0	0.00	17.78	9.1	74,368	0.01%
2023/05/08	4.9	17.74	3	17.75	17.75	1.8	75,677	0.00%
2023/05/05	17.4	17.69	0	0.00	17.68	17.4	75,867	0.02%
2023/05/04	22.1	17.67	1	17.73	17.73	21.1	76,162	0.03%
2023/05/03	118.7	17.68	3	17.66	17.69	115.7	75,792	0.15%	大買/鉅額交易
2023/05/02	4.7	17.68	20	17.67	17.68	-15.3	75,371	-0.02%
2023/04/28	68.1	17.56	0	0.00	17.56	68.1	76,064	0.09%
2023/04/27	30.2	17.46	1	17.47	17.45	29.2	76,001	0.04%
2023/04/26	16.7	17.33	7	17.33	17.38	9.7	76,256	0.01%
2023/04/25	41.1	17.39	1	17.41	17.33	40.1	75,959	0.05%
2023/04/24	4.3	17.48	8	17.52	17.51	-3.7	74,972	0.00%
2023/04/21	8.2	17.49	0	0.00	17.47	8.2	74,862	0.01%
2023/04/20	75.7	17.52	12	17.52	17.52	63.7	74,775	0.09%
2023/04/19	28.2	17.63	2	17.65	17.61	26.2	75,044	0.03%
2023/04/18	10.7	17.61	76.3	17.60	17.62	-65.6	74,883	-0.09%
2023/04/17	11.5	17.61	3	17.62	17.63	8.5	74,644	0.01%
2023/04/14	9.4	17.60	0.1	17.61	17.61	9.2	74,326	0.01%
2023/04/13	5.1	17.57	10	17.58	17.57	-4.9	74,382	-0.01%
2023/04/12	2.4	17.59	0	0.00	17.59	2.4	73,986	0.00%
2023/04/11	18.1	17.49	140	17.48	17.50	-121.9	74,245	-0.16%	大賣/鉅額交易
2023/04/10	11.7	17.37	1.2	17.40	17.40	10.5	74,117	0.01%
2023/04/07	1.2	17.36	1	17.35	17.36	0.2	73,756	0.00%
2023/04/06	11.7	17.32	3	17.35	17.35	8.7	73,523	0.01%
2023/03/31	14.9	17.35	30	17.39	17.34	-15.1	73,095	-0.02%
2023/03/30	2	17.26	2	17.24	17.25	0	72,293	0.00%
2023/03/29	3.1	17.17	2	17.19	17.20	1.1	72,695	0.00%
2023/03/28	9.7	17.19	3	17.17	17.16	6.7	74,173	0.01%
2023/03/27	14.3	17.21	22	17.21	17.22	-7.7	74,295	-0.01%
2023/03/24	33.1	17.22	5	17.25	17.22	28.1	74,949	0.04%
2023/03/23	2.1	17.10	48	17.15	17.17	-45.9	74,122	-0.06%
2023/03/22	1.1	17.10	0	0.00	17.10	1.1	73,012	0.00%
2023/03/21	15.3	16.94	0	0.00	16.93	15.3	72,917	0.02%
2023/03/20	60.9	16.87	0	0.00	16.86	60.9	73,064	0.08%
2023/03/17	18.4	16.90	10	16.84	16.92	8.4	72,132	0.01%
2023/03/16	44.4	16.78	8	16.78	16.76	36.4	72,059	0.05%
2023/03/15	22.3	16.90	0.1	16.93	16.85	22.2	70,169	0.03%
2023/03/14	44.5	16.87	0	0.00	16.85	44.5	69,822	0.06%
2023/03/13	67.4	16.94	0.2	17.04	16.98	67.2	66,500	0.10%
2023/03/10	25.3	17.07	112	17.06	17.05	-86.7	63,708	-0.14%	大賣/
2023/03/09	15.1	17.25	0.3	17.24	17.21	14.8	61,741	0.02%
2023/03/08	18.6	17.28	0	0.00	17.31	18.6	61,115	0.03%
2023/03/07	9.2	17.32	47	17.27	17.31	-37.8	60,686	-0.06%
2023/03/06	30.3	17.24	35	17.25	17.23	-4.7	60,642	-0.01%
2023/03/03	9.4	17.13	10.4	17.13	17.13	-1	59,852	0.00%
2023/03/02	75.7	17.01	1	17.09	17.08	74.7	59,783	0.12%
2023/03/01	88.4	17.02	12	17.06	17.03	76.4	58,102	0.13%
2023/02/24	29.3	17.13	4	17.15	17.10	25.3	56,934	0.04%
2023/02/23	0.1	17.13	10	17.15	17.17	-9.9	56,679	-0.02%
2023/02/22	35.7	17.01	6	17.05	17.06	29.7	56,603	0.05%
2023/02/21	11.2	17.13	4	17.11	17.12	7.2	55,340	0.01%
2023/02/20	22.8	17.12	5	17.10	17.13	17.8	56,100	0.03%
2023/02/17	7.6	17.01	0	0.00	17.04	7.6	56,554	0.01%
2023/02/16	12.5	17.04	1	17.05	17.03	11.5	56,218	0.02%
2023/02/15	49.1	17.19	2	17.17	17.16	47.1	54,812	0.09%
2023/02/14	7.1	17.25	16	17.25	17.24	-8.9	52,192	-0.02%
2023/02/13	5.6	17.04	2	17.15	17.12	3.6	51,160	0.01%
2023/02/10	14.3	17.06	7	17.06	17.06	7.3	49,913	0.01%
2023/02/09	8.1	17.12	1	17.11	17.11	7.1	48,562	0.01%
2023/02/08	4.8	17.15	0	0.00	17.15	4.8	47,997	0.01%
2023/02/07	32.2	17.08	5.1	17.08	17.06	27.1	47,844	0.06%
2023/02/06	56.6	17.07	0	0.00	17.05	56.6	47,623	0.12%
2023/02/03	13.1	17.09	1.2	17.10	17.10	11.9	45,948	0.03%
2023/02/02	43	17.07	17	17.08	17.12	26	45,064	0.06%
2023/02/01	6.1	16.94	1	16.93	17.00	5.1	44,010	0.01%
2023/01/31	22.5	16.99	1	17.02	16.88	21.5	43,618	0.05%
2023/01/30	38	16.92	3	17.00	17.01	35	42,922	0.08%
2023/01/17	32.2	16.72	5	16.73	16.72	27.2	42,236	0.06%
2023/01/16	2.4	16.69	3.2	16.70	16.70	-0.8	42,318	0.00%
2023/01/13	0.1	16.72	1	16.64	16.62	-0.9	42,107	0.00%
2023/01/12	7.7	16.59	1	16.63	16.59	6.7	42,608	0.02%
2023/01/11	0.2	16.69	3.2	16.64	16.67	-3	42,633	-0.01%
2023/01/10	4.1	16.63	1	16.63	16.68	3.1	43,010	0.01%
2023/01/09	6.6	16.55	15	16.61	16.66	-8.4	43,781	-0.02%
2023/01/06	1.4	16.41	2	16.37	16.41	-0.6	43,357	0.00%
2023/01/05	11.3	16.30	0	0.00	16.32	11.3	44,516	0.03%
2023/01/04	26.2	16.22	0	0.00	16.23	26.2	44,938	0.06%
2023/01/03	8.2	16.09	0	0.00	16.18	8.2	46,894	0.02%
2022/12/30	12.1	16.20	0	0.00	16.17	12.1	46,715	0.03%
2022/12/29	16.2	16.06	7	16.04	16.09	9.2	47,060	0.02%
2022/12/28	6.6	16.17	0	0.00	16.17	6.6	46,847	0.01%
2022/12/27	35.3	16.29	20	16.30	16.27	15.3	46,762	0.03%
2022/12/26	0.4	16.26	0	0.00	16.23	0.4	47,997	0.00%
2022/12/23	11.1	16.17	0	0.00	16.19	11.1	49,007	0.02%
2022/12/22	0.1	16.16	0	0.00	16.27	0.1	49,761	0.00%
2022/12/21	21.8	16.07	0	16.09	16.07	21.8	51,120	0.04%
2022/12/20	71.2	16.15	0	0.00	16.10	71.2	50,956	0.14%
2022/12/19	24.6	16.25	0	0.00	16.25	24.6	51,408	0.05%
2022/12/16	17.7	16.26	0	0.00	16.31	17.7	51,751	0.03%
2022/12/15	2.4	16.40	0	0.00	16.44	2.4	51,941	0.00%
2022/12/14	0.1	16.38	0	0.00	16.46	0.1	52,811	0.00%
2022/12/13	16.7	16.33	0	0.00	16.29	16.7	52,761	0.03%
2022/12/12	9.5	16.28	0	0.00	16.42	9.5	52,514	0.02%
2022/12/09	2.1	16.40	0	0.00	16.41	2.1	52,923	0.00%
2022/12/08	20.2	16.30	0	0.00	16.32	20.2	52,929	0.04%
2022/12/07	11.4	16.47	1	16.41	16.40	10.4	52,985	0.02%
2022/12/06	20.5	16.54	3	16.61	16.45	17.5	52,774	0.03%
2022/12/05	8.2	16.69	5	16.71	16.67	3.2	52,091	0.01%
2022/12/02	2.1	16.62	0	0.00	16.61	2.1	52,000	0.00%
2022/12/01	15.5	16.75	0	0.00	16.68	15.5	52,957	0.03%
2022/11/30	0.1	16.51	0	0.00	16.65	0.1	52,697	0.00%
2022/11/29	0.3	16.46	1.1	16.44	16.46	-0.8	52,677	0.00%
2022/11/28	57.7	16.26	1	16.30	16.34	56.7	53,545	0.11%
2022/11/25	33.5	16.38	190	16.41	16.40	-156.5	55,034	-0.28%	大賣/鉅額交易
2022/11/24	5.1	16.32	0	0.00	16.35	5.1	55,149	0.01%
2022/11/23	1.4	16.27	1	16.27	16.28	0.4	55,432	0.00%
2022/11/22	3.3	16.12	0	0.00	16.10	3.3	57,237	0.01%
2022/11/21	44.5	16.21	10	16.21	16.15	34.5	57,126	0.06%
2022/11/18	5.5	16.29	0	0.00	16.25	5.5	56,848	0.01%
2022/11/17	3.1	16.36	203	16.35	16.37	-199.9	56,802	-0.35%	大賣/鉅額交易
2022/11/16	29.8	16.49	0	0.00	16.42	29.8	57,527	0.05%
2022/11/15	18.2	16.75	6	16.75	16.77	12.2	56,857	0.02%
2022/11/14	5.3	16.73	50	16.65	16.74	-44.7	56,116	-0.08%
2022/11/11	0.5	16.48	4.1	16.41	16.48	-3.6	55,526	-0.01%
2022/11/10	1.1	16.23	3	16.24	16.17	-1.9	55,302	0.00%
2022/11/09	1.1	16.26	7	16.25	16.26	-5.9	56,147	-0.01%
2022/11/08	10.3	16.13	0	0.00	16.15	10.3	57,229	0.02%
2022/11/07	20	15.97	7	15.96	16.05	13	57,268	0.02%
2022/11/04	12.3	15.75	1	15.70	15.84	11.3	57,305	0.02%
2022/11/03	10.3	15.74	0	0.00	15.78	10.3	57,512	0.02%
2022/11/02	15.1	15.79	0	0.00	15.82	15.1	57,381	0.03%
2022/11/01	7.6	15.77	14	15.76	15.79	-6.4	57,126	-0.01%
2022/10/31	0.2	15.72	5	15.68	15.70	-4.8	57,255	-0.01%
2022/10/28	3.6	15.60	0	0.00	15.60	3.6	57,678	0.01%
2022/10/27	5.1	15.70	0	0.00	15.64	5.1	58,048	0.01%
2022/10/26	1.2	15.51	5.5	15.53	15.58	-4.3	58,896	-0.01%
2022/10/25	28.2	15.41	4.5	15.47	15.44	23.7	58,979	0.04%
2022/10/24	0.3	15.61	0	0.00	15.49	0.3	58,772	0.00%
2022/10/21	2.1	15.54	3	15.58	15.50	-0.9	58,770	0.00%
2022/10/20	52.1	15.43	1.5	15.42	15.51	50.6	58,559	0.09%
2022/10/19	4.7	15.67	0.5	15.68	15.60	4.2	58,023	0.01%
2022/10/18	4.3	15.62	0	0.00	15.61	4.3	57,838	0.01%
2022/10/17	17.9	15.53	0	0.00	15.58	17.9	57,536	0.03%
2022/10/14	9	15.80	0	0.00	15.70	9	56,498	0.02%
2022/10/13	53.1	15.75	0	0.00	15.63	53.1	56,457	0.09%
2022/10/12	11	15.79	0	0.00	15.86	11	55,164	0.02%
2022/10/11	56.7	15.81	0	0.00	15.78	56.7	54,860	0.10%
2022/10/07	5.3	16.09	0	0.00	16.07	5.3	53,367	0.01%
2022/10/06	17.2	16.20	2	16.26	16.18	15.2	53,618	0.03%
2022/10/05	10.5	16.21	3	16.24	16.21	7.5	53,525	0.01%
2022/10/04	15	16.07	0	0.00	16.08	15	54,004	0.03%
2022/10/03	26.8	15.90	0	0.00	15.87	26.8	53,709	0.05%
2022/09/30	36.1	16.00	1	15.99	16.04	35.1	52,838	0.07%
2022/09/29	5.1	16.12	10	16.20	16.11	-4.9	52,192	-0.01%
2022/09/28	19.2	16.07	0	0.00	16.05	19.2	52,025	0.04%
2022/09/27	20.5	16.30	1	16.28	16.27	19.5	50,964	0.04%
2022/09/26	68.2	16.35	0	0.00	16.29	68.2	50,843	0.13%
2022/09/23	25.1	16.61	1	16.66	16.56	24.1	49,887	0.05%
2022/09/22	50.2	16.55	0	0.00	16.62	50.2	50,456	0.10%
2022/09/21	8.3	16.80	0	0.00	16.80	8.3	49,184	0.02%
2022/09/20	26.4	16.92	0	0.00	16.92	26.4	48,356	0.05%
2022/09/19	2.2	16.91	0	0.00	16.88	2.2	48,513	0.00%
2022/09/16	2.3	16.92	0	0.00	16.90	2.3	48,259	0.00%
2022/09/15	1.9	17.03	1	17.09	17.06	0.9	47,772	0.00%
2022/09/14	18	16.94	0	0.00	16.96	18	48,085	0.04%
2022/09/13	2.1	17.16	10	17.18	17.18	-7.9	47,657	-0.02%
2022/09/12	5	17.08	5	17.02	17.10	0	48,612	0.00%
2022/09/08	5	16.75	0	0.00	16.94	5	49,556	0.01%
2022/09/07	20.1	16.70	0	0.00	16.69	20.1	49,606	0.04%
2022/09/06	4.2	16.87	0	0.00	16.84	4.2	48,436	0.01%
2022/09/05	12.2	16.84	0	0.00	16.84	12.2	48,561	0.03%
2022/09/02	9.5	16.83	0	0.00	16.80	9.5	49,377	0.02%
2022/09/01	39	16.85	0	0.00	16.85	39	48,641	0.08%
2022/08/30	5	16.94	0	0.00	16.98	5	46,372	0.01%
2022/08/29	29.5	16.93	0	0.00	16.91	29.5	45,994	0.06%
2022/08/26	12.1	17.16	5	17.18	17.15	7.1	44,277	0.02%
2022/08/25	12.1	17.09	0	0.00	17.07	12.1	44,155	0.03%
2022/08/24	26.3	17.04	0	0.00	17.00	26.3	44,302	0.06%
2022/08/23	60.5	17.07	0	0.00	17.03	60.5	43,977	0.14%
2022/08/22	44.1	17.14	0	0.00	17.17	44.1	42,985	0.10%
2022/08/19	78.3	17.19	0	0.00	17.17	78.3	42,589	0.18%
2022/08/18	26.5	17.12	0	0.00	17.15	26.5	42,500	0.06%
2022/08/17	0.1	17.14	0	0.00	17.11	0.1	42,243	0.00%
2022/08/16	33.5	17.10	1	17.10	17.12	32.5	42,310	0.08%
2022/08/15	10	17.37	2	17.33	17.33	8	41,455	0.02%
2022/08/12	108	17.32	0	0.00	17.32	108	40,079	0.27%	大買/鉅額交易
2022/08/11	0	17.29	0	0.00	17.29	0	40,206	0.00%
2022/08/10	0.1	17.15	0	0.00	17.10	0.1	40,635	0.00%
2022/08/09	4	17.12	0.1	17.18	17.15	4	41,131	0.01%
2022/08/08	2.1	16.99	0.5	16.98	17.05	1.7	41,899	0.00%
2022/08/05	16	16.93	2	16.92	16.97	14	41,922	0.03%
2022/08/04	9	16.70	0	0.00	16.77	9	43,228	0.02%
2022/08/03	10	16.76	0	0.00	16.75	10	43,236	0.02%
2022/08/02	18	16.80	12	16.80	16.79	6	43,362	0.01%
2022/08/01	14.3	16.94	10	16.87	16.94	4.3	44,159	0.01%
2022/07/29	5	16.91	0	0.00	16.90	5	45,143	0.01%
2022/07/28	123	16.81	1	16.82	16.81	122	45,198	0.27%	大買/鉅額交易
2022/07/27	11	16.69	0	0.00	16.74	11	45,299	0.02%
2022/07/26	0.1	16.68	0	0.00	16.64	0.1	45,422	0.00%
2022/07/25	3	16.63	0	0.00	16.70	3	45,437	0.01%
2022/07/22	2	16.55	0	0.00	16.58	2	45,506	0.00%
2022/07/21	2	16.44	1	16.55	16.56	1	46,150	0.00%
2022/07/20	551	16.50	5	16.51	16.42	546	46,168	1.18%	大買/鉅額交易
2022/07/19	2	16.33	3	16.31	16.31	-1	46,769	0.00%
2022/07/18	5.1	16.20	0	0.00	16.31	5.1	46,997	0.01%
2022/07/15	2.3	16.20	0	0.00	16.18	2.3	46,819	0.00%
2022/07/14	2	16.25	2	16.35	16.34	0	46,458	0.00%
2022/07/13	1	16.26	1	16.31	16.31	0	45,986	0.00%
2022/07/12	12	15.95	0	0.00	15.97	12	46,478	0.03%
2022/07/11	4.3	16.23	2	16.21	16.20	2.3	45,909	0.01%
2022/07/08	7.1	16.31	9	16.31	16.26	-1.9	45,973	0.00%
2022/07/07	5	16.21	4	16.09	16.21	1	45,573	0.00%
2022/07/06	20.3	16.22	0	0.00	16.06	20.3	45,489	0.04%
2022/07/05	0.6	16.47	0	0.00	16.40	0.6	45,034	0.00%
2022/07/04	6.5	16.36	3	16.33	16.35	3.5	44,589	0.01%
2022/07/01	8.9	16.55	4	16.41	16.39	4.9	44,375	0.01%
2022/06/30	26.8	16.73	0	0.00	16.66	26.8	43,361	0.06%
2022/06/29	0.6	17.04	0	0.00	17.02	0.6	41,993	0.00%
2022/06/28	6	17.21	6	17.10	17.11	0	41,812	0.00%
2022/06/27	3.1	17.24	0	0.00	17.21	3.1	41,684	0.01%
2022/06/23	10	16.97	0	0.00	16.96	10	41,592	0.02%
2022/06/22	6.2	16.97	0	0.00	16.95	6.2	41,236	0.01%
2022/06/21	5	17.05	0	0.00	17.18	5	40,750	0.01%
2022/06/20	27.6	16.96	0	0.00	16.82	27.6	40,604	0.07%
2022/06/17	23.3	17.08	0	0.00	17.08	23.3	39,495	0.06%
2022/06/16	1.1	17.33	0	0.00	17.25	1.1	38,300	0.00%
2022/06/15	7.1	17.34	1	17.35	17.32	6.1	38,017	0.02%
2022/06/14	3.5	17.30	3	17.30	17.35	0.5	38,172	0.00%
2022/06/13	16.3	17.32	1	17.38	17.34	15.3	37,806	0.04%
2022/06/10	1.1	17.54	1	17.62	17.61	0.1	36,944	0.00%
2022/06/09	20.3	17.72	0	0.00	17.70	20.3	36,726	0.06%
2022/06/08	3	17.81	0	0.00	17.80	3	36,658	0.01%
2022/06/07	7.6	17.69	1	17.70	17.71	6.6	36,895	0.02%
2022/06/06	2.1	17.75	1	17.81	17.80	1.1	37,022	0.00%
2022/06/02	1	17.80	10	17.85	17.82	-9	38,274	-0.02%
2022/06/01	4	17.92	10	17.97	17.90	-6	39,879	-0.02%
2022/05/31	14.3	17.74	0	0.00	17.87	14.3	39,933	0.04%
2022/05/30	1	17.76	0	0.00	17.86	1	39,659	0.00%
2022/05/27	0	0.00	10	17.60	17.60	-10	39,552	-0.03%
2022/05/26	0.4	17.53	0	0.00	17.42	0.4	39,689	0.00%
2022/05/25	23	17.37	0.1	17.44	17.48	22.9	40,510	0.06%
2022/05/24	13.1	17.41	0	0.00	17.38	13.1	42,168	0.03%
2022/05/23	15.7	17.49	1	17.49	17.50	14.7	42,350	0.03%
2022/05/20	10.1	17.60	0	0.00	17.59	10.1	43,713	0.02%
2022/05/19	15	17.50	35	17.47	17.53	-20	45,101	-0.04%
2022/05/18	14.9	17.64	0	0.00	17.74	14.9	45,355	0.03%
2022/05/17	43.3	17.91	0	0.00	17.89	43.3	44,828	0.10%
2022/05/16	14.5	17.97	3	17.91	17.90	11.5	44,078	0.03%
2022/05/13	28.2	17.91	0	0.00	17.90	28.2	43,652	0.06%
2022/05/12	56.3	17.98	0	0.00	17.83	56.3	44,040	0.13%
2022/05/11	19.3	18.22	2	18.20	18.18	17.3	42,662	0.04%
2022/05/10	8	18.21	0	0.00	18.34	8	42,252	0.02%
2022/05/09	57.7	18.42	0	0.00	18.34	57.7	41,772	0.14%
2022/05/05	3.3	18.97	10	18.98	18.87	-6.7	39,071	-0.02%
2022/05/04	15	18.81	0	0.00	18.83	15	38,686	0.04%
2022/05/03	11.6	18.75	0	0.00	18.75	11.6	38,567	0.03%
2022/04/29	5	18.77	15	18.79	18.82	-10	38,500	-0.03%
2022/04/28	12.1	18.57	0	0.00	18.67	12.1	38,571	0.03%
2022/04/27	10	18.62	0	0.00	18.60	10	38,232	0.03%
2022/04/26	4.1	18.80	1	18.84	18.80	3.1	37,397	0.01%
2022/04/25	20	18.71	0	0.00	18.75	20	37,188	0.05%
2022/04/22	1	18.92	0	0.00	19.00	1	36,155	0.00%
2022/04/21	24	19.00	0	0.00	18.97	24	35,905	0.07%
2022/04/20	12	18.93	0	0.00	18.97	12	35,793	0.03%
2022/04/19	6	19.01	0	0.00	18.95	6	35,545	0.02%
2022/04/18	15.4	18.90	0	0.00	18.92	15.4	35,384	0.04%
2022/04/15	12	19.02	2	19.02	19.03	10	34,493	0.03%
2022/04/14	6.5	19.23	1	19.18	19.12	5.5	34,117	0.02%
2022/04/13	8	19.24	3	19.19	19.27	5	33,898	0.01%
2022/04/12	3.1	19.12	0	0.00	19.11	3.1	33,809	0.01%
2022/04/11	7	19.27	2	19.31	19.20	5	33,427	0.01%
2022/04/08	7	19.26	0	0.00	19.32	7	33,094	0.02%
2022/04/07	32.2	19.37	2	19.31	19.23	30.2	32,984	0.09%
2022/04/06	17.1	19.30	0	0.00	19.40	17.1	32,539	0.05%
2022/04/01	23	19.30	2	19.33	19.34	21	32,283	0.07%
2022/03/31	4	19.41	0	0.00	19.35	4	32,128	0.01%
2022/03/30	0	0.00	3	19.34	19.37	-3	31,949	-0.01%
2022/03/29	0.1	19.30	1	19.28	19.26	-0.9	31,847	0.00%
2022/03/28	1	19.15	0.3	19.28	19.31	0.7	31,711	0.00%
2022/03/25	6	19.31	0	0.00	19.32	6	31,312	0.02%
2022/03/23	0	0.00	10	19.41	19.39	-10	31,195	-0.03%
2022/03/22	6	19.27	2	19.25	19.29	4	31,026	0.01%
2022/03/21	10	19.30	0	0.00	19.26	10	30,894	0.03%
2022/03/17	5	19.20	0	0.00	19.23	5	30,761	0.02%
2022/03/16	2	18.90	0	0.00	18.99	2	30,480	0.01%
2022/03/15	5	18.82	3	18.82	18.85	2	30,329	0.01%
2022/03/14	2.1	18.92	0	0.00	19.00	2.1	30,019	0.01%
2022/03/11	0	18.93	0	0.00	18.88	0	29,881	0.00%
2022/03/10	5	18.97	1	18.96	18.96	4	29,674	0.01%
2022/03/09	12.6	18.64	1	18.64	18.63	11.6	29,333	0.04%
2022/03/08	22.6	18.53	1	18.60	18.49	21.6	28,882	0.07%
2022/03/07	15.3	18.85	1	18.80	18.80	14.3	27,233	0.05%
2022/03/04	1	19.22	1	19.16	19.19	0	25,393	0.00%
2022/03/03	21	19.35	0.1	19.37	19.34	20.9	25,152	0.08%
2022/03/01	26.1	19.27	0	0.00	19.29	26.1	25,181	0.10%
2022/02/25	2	18.99	0	0.00	19.02	2	24,833	0.01%
2022/02/24	12.4	19.08	1	19.05	19.01	11.4	23,723	0.05%
2022/02/23	4.3	19.31	5	19.31	19.34	-0.7	21,859	0.00%
2022/02/22	40.7	19.40	10.7	19.39	19.36	30	21,094	0.14%
2022/02/21	21.2	19.72	5	19.75	19.75	16.2	19,327	0.08%
2022/02/18	14	19.62	40	19.71	19.70	-26	17,936	-0.14%
2022/02/16	4.1	19.56	0	0.00	19.52	4.1	17,699	0.02%
2022/02/15	16.7	19.50	0	0.00	19.44	16.7	17,387	0.10%
2022/02/14	12	19.41	0	0.00	19.48	12	16,644	0.07%
2022/02/11	3	19.57	0	0.00	19.62	3	15,759	0.02%
2022/02/10	10	19.58	0	0.00	19.65	10	15,558	0.06%
2022/02/09	6	19.57	5	19.60	19.60	1	15,369	0.01%
2022/02/08	6	19.42	10	19.36	19.48	-4	15,125	-0.03%
2022/02/07	13.1	19.18	4	19.27	19.29	9.1	14,892	0.06%
2022/01/26	2.1	19.03	0.1	19.02	19.01	2	14,718	0.01%
2022/01/25	15.4	18.95	0	0.00	18.96	15.4	14,801	0.10%
2022/01/24	0.1	19.09	0	0.00	19.16	0.1	14,333	0.00%
2022/01/21	3.3	19.22	0	0.00	19.17	3.3	14,159	0.02%
2022/01/20	2	19.38	0	0.00	19.41	2	13,664	0.01%
2022/01/19	2	19.43	0	0.00	19.41	2	13,640	0.01%
2022/01/17	0.1	19.42	0	0.00	19.37	0.1	13,477	0.00%
2022/01/14	3	19.42	0	0.00	19.40	3	13,373	0.02%
2022/01/13	0	0.00	0.1	19.44	19.48	-0.1	13,198	0.00%
2022/01/12	3	19.30	10	19.31	19.35	-7	13,095	-0.05%
2022/01/11	0	0.00	0.1	19.27	19.25	-0.1	12,978	0.00%
2022/01/10	10	19.15	1	19.11	19.17	9	12,907	0.07%
2022/01/06	15.1	19.14	0	0.00	19.15	15.1	12,672	0.12%
2022/01/05	11	19.20	1	19.17	19.17	10	12,573	0.08%
2022/01/04	4	19.14	0	0.00	19.18	4	12,618	0.03%
2022/01/03	3	19.14	0	0.00	19.10	3	12,556	0.02%
2021/12/30	4	19.17	0	0.00	19.17	4	12,384	0.03%
2021/12/29	5.1	19.18	0	0.00	19.17	5.1	12,491	0.04%
2021/12/28	0	0.00	11	19.08	19.10	-11	12,671	-0.09%
2021/12/27	10	18.99	6	19.01	19.02	4	12,843	0.03%
2021/12/23	0.4	18.92	0	0.00	18.91	0.4	13,162	0.00%
2021/12/22	1	18.88	50	18.88	18.87	-49	13,367	-0.37%
2021/12/21	7	18.79	1	18.86	18.84	6	13,393	0.04%
2021/12/20	5	18.77	0	0.00	18.75	5	13,378	0.04%
2021/12/17	8	18.85	0	0.00	18.86	8	13,258	0.06%
2021/12/15	10.2	18.72	0	0.00	18.74	10.2	13,406	0.08%
2021/12/14	4.5	18.75	0	0.00	18.70	4.5	13,397	0.03%
2021/12/10	11.3	18.86	10	18.87	18.84	1.3	13,175	0.01%
2021/12/09	20.2	18.82	10	18.79	18.82	10.2	13,060	0.08%
2021/12/08	0	0.00	93.4	18.80	18.80	-93.4	12,998	-0.72%
2021/12/07	5	18.65	1	18.67	18.76	4	12,863	0.03%
2021/12/06	0.3	18.67	0	0.00	18.70	0.3	12,811	0.00%
2021/12/03	3	18.63	0	0.00	18.66	3	12,951	0.02%
2021/12/01	9.5	18.48	5	18.43	18.55	4.5	12,987	0.03%
2021/11/30	13	18.51	0	0.00	18.42	13	13,013	0.10%
2021/11/29	4.1	18.38	1	18.40	18.40	3.1	13,004	0.02%
2021/11/26	1.6	18.53	0	0.00	18.49	1.6	12,733	0.01%
2021/11/24	0	18.67	0	0.00	18.67	0	12,352	0.00%
2021/11/23	1	18.60	5.2	18.65	18.62	-4.2	12,342	-0.03%
2021/11/18	15.3	18.76	0	0.00	18.77	15.3	12,200	0.12%
2021/11/17	6	18.59	0.3	18.69	18.65	5.7	12,133	0.05%
2021/11/16	146	18.65	0.1	18.61	18.58	145.9	12,112	1.20%	大買/鉅額交易
2021/11/15	15	18.86	0	0.00	18.85	15	11,681	0.13%
2021/11/12	18	18.71	0.3	18.73	18.73	17.7	11,366	0.16%
2021/11/10	5	18.69	0	0.00	18.69	5	12,065	0.04%
2021/11/09	2	18.60	2	18.62	18.65	0	12,249	0.00%
2021/11/08	0.1	18.47	0	0.00	18.55	0.1	12,252	0.00%
2021/11/04	0	18.48	0	0.00	18.42	0	12,356	0.00%
2021/11/03	4	18.38	0	0.00	18.41	4	12,337	0.03%
2021/11/02	2	18.43	0	0.00	18.34	2	12,231	0.02%
2021/11/01	7	18.34	0	0.00	18.32	7	12,012	0.06%
2021/10/29	0.8	18.33	0	0.00	18.32	0.8	12,008	0.01%
2021/10/27	0.1	18.33	15	18.31	18.36	-14.9	11,937	-0.12%
2021/10/26	0	18.34	1	18.29	18.33	-1	11,899	-0.01%
2021/10/25	31	18.24	0	0.00	18.24	31	11,808	0.26%
2021/10/21	10	18.23	0	0.00	18.18	10	11,908	0.08%
2021/10/19	1	18.21	0	0.00	18.19	1	11,806	0.01%
2021/10/18	5	18.18	0	0.00	18.18	5	11,780	0.04%
2021/10/15	6	18.14	0	0.00	18.16	6	11,757	0.05%
2021/10/14	0.3	18.12	0	0.00	18.05	0.3	11,787	0.00%
2021/10/13	0	18.09	15	18.08	18.03	-15	11,772	-0.13%
2021/10/12	0.1	18.10	0	0.00	18.06	0.1	11,680	0.00%
2021/10/08	10	18.20	0	0.00	18.18	10	11,518	0.09%
2021/10/06	15	17.94	0	0.00	17.99	15	11,362	0.13%
2021/10/05	11	17.91	0	0.00	17.96	11	11,193	0.10%
2021/10/04	1	17.95	1	17.92	17.95	0	10,932	0.00%
2021/10/01	5.3	18.01	30	17.99	18.03	-24.7	10,670	-0.23%
2021/09/30	0	18.24	0	0.00	18.21	0	10,258	0.00%
2021/09/29	8.3	18.18	0	0.00	18.16	8.3	10,270	0.08%
2021/09/28	31	18.36	0	0.00	18.37	31	10,050	0.31%
2021/09/27	1	18.36	3.1	18.45	18.42	-2.1	9,971	-0.02%
2021/09/24	10	18.39	0	0.00	18.35	10	9,964	0.10%
2021/09/23	5	18.21	0	0.00	18.30	5	9,901	0.05%
2021/09/22	15.3	18.07	0	0.00	18.12	15.3	9,907	0.15%
2021/09/17	1	18.26	4	18.33	18.30	-3	9,648	-0.03%
2021/09/15	1	18.25	0	0.00	18.24	1	9,520	0.01%
2021/09/13	1	18.20	1	18.21	18.20	0	9,530	0.00%
2021/09/10	0.3	18.15	0	0.00	18.15	0.3	9,581	0.00%
2021/09/09	1	17.94	0	0.00	18.01	1	9,575	0.01%
2021/09/08	5	17.97	0	0.00	18.02	5	9,531	0.05%
2021/09/06	7	18.19	0	0.00	18.15	7	9,261	0.08%
2021/08/27	0	17.99	0	0.00	17.98	0	8,998	0.00%
2021/08/26	0.4	17.80	0	0.00	17.80	0.4	8,946	0.00%
2021/08/24	0.2	17.79	0	0.00	17.76	0.2	8,863	0.00%
2021/08/23	0.5	17.69	6	17.66	17.66	-5.5	8,939	-0.06%
2021/08/20	0.2	17.50	0	0.00	17.46	0.2	8,872	0.00%
2021/08/19	11.3	17.59	1	17.62	17.56	10.3	8,680	0.12%
2021/08/18	6.1	17.78	0	0.00	17.86	6.1	8,335	0.07%
2021/08/17	17	17.78	0	0.00	17.73	17	8,122	0.21%
2021/08/16	5	18.11	0	0.00	18.20	5	7,556	0.07%
2021/08/13	52	18.29	0	0.00	18.24	52	7,104	0.73%
2021/08/12	3.3	18.38	0	0.00	18.35	3.3	6,823	0.05%
2021/08/11	8	18.41	0	0.00	18.42	8	6,680	0.12%
2021/08/09	6	18.52	0	0.00	18.51	6	7,121	0.08%
2021/08/06	1	18.59	0	0.00	18.63	1	7,393	0.01%
2021/08/05	2	18.63	0	0.00	18.64	2	7,695	0.03%
2021/08/03	0.1	18.50	0	0.00	18.49	0.1	9,144	0.00%
2021/08/02	0	0.00	6	18.39	18.44	-6	9,137	-0.07%
2021/07/30	10	18.31	0	0.00	18.26	10	9,196	0.11%
2021/07/28	1.2	18.17	0	0.00	18.17	1.2	9,480	0.01%
2021/07/27	2	18.36	0	0.00	18.35	2	9,611	0.02%
2021/07/21	0.1	18.35	0	0.00	18.32	0.1	9,690	0.00%
2021/07/20	0	0.00	0.1	18.41	18.37	-0.1	9,698	0.00%
2021/07/19	0.1	18.55	0	0.00	18.51	0.1	9,676	0.00%
2021/07/16	0.1	18.51	2	18.49	18.54	-1.9	9,799	-0.02%
2021/07/14	0	0.00	1	18.45	18.46	-1	9,937	-0.01%
2021/07/07	0	0.00	5	18.43	18.39	-5	10,200	-0.05%
2021/07/02	5	18.20	0	0.00	18.25	5	10,126	0.05%
2021/06/25	1	18.21	0	0.00	18.25	1	10,290	0.01%
2021/06/23	0.1	18.18	0	0.00	18.20	0.1	10,349	0.00%
2021/06/22	4	18.21	0	0.00	18.09	4	10,349	0.04%
2021/06/21	5.5	18.12	0	0.00	18.14	5.5	10,278	0.05%
2021/06/16	0.1	18.30	1	18.28	18.28	-0.9	10,133	-0.01%
2021/06/10	10	18.19	0	0.00	18.24	10	10,203	0.10%
2021/06/09	1.2	18.15	0	0.00	18.16	1.2	10,201	0.01%
2021/06/04	2	18.30	0	0.00	18.32	2	10,143	0.02%
2021/06/03	0	0.00	0.2	18.44	18.42	-0.2	10,106	0.00%
2021/05/31	0	0.00	5	18.35	18.33	-5	10,153	-0.05%
2021/05/27	1	17.97	0	0.00	18.01	1	10,014	0.01%
2021/05/25	0.1	18.10	0	0.00	18.12	0.1	10,203	0.00%
2021/05/24	1	17.91	0	0.00	17.90	1	10,340	0.01%
2021/05/18	0.1	17.48	3	17.71	17.90	-2.9	10,392	-0.03%
2021/05/17	16	17.64	0	0.00	17.48	16	10,289	0.16%
2021/05/13	7	17.89	0	0.00	17.83	7	9,248	0.08%
2021/05/12	14.2	17.80	0	0.00	17.92	14.2	8,896	0.16%
2021/05/11	8.3	19.11	3	18.96	19.00	5.3	7,860	0.07%
2021/05/10	17	19.22	2	19.26	19.26	15	7,440	0.20%
2021/05/07	6	19.04	0	0.00	19.15	6	7,402	0.08%
2021/05/06	2	18.94	0	0.00	18.87	2	7,405	0.03%
2021/05/05	0	18.94	0	0.00	18.82	0	7,418	0.00%
2021/05/04	2	18.48	1	18.66	18.76	1	7,313	0.01%
2021/05/03	2	19.04	0	0.00	19.02	2	7,082	0.03%
2021/04/23	1	18.85	1	18.90	18.94	0	7,353	0.00%
2021/04/22	0	0.00	13	18.92	18.90	-13	7,409	-0.18%
2021/04/21	1	18.94	0	0.00	19.02	1	7,335	0.01%
2021/04/20	30	18.98	0	0.00	19.01	30	7,385	0.41%
2021/04/19	20	18.90	20	18.90	18.96	0	7,399	0.00%
2021/04/15	0	0.00	1	18.47	18.50	-1	7,542	-0.01%
2021/04/14	3	18.36	0	0.00	18.43	3	7,621	0.04%
2021/04/13	0	0.00	2	18.66	18.49	-2	7,652	-0.03%
2021/04/12	3	18.57	0	0.00	18.56	3	7,777	0.04%
2021/04/09	2	18.49	0	0.00	18.51	2	7,882	0.03%
2021/04/08	21.1	18.57	0	0.00	18.58	21.1	7,873	0.27%
2021/04/07	0	0.00	2	18.48	18.53	-2	8,012	-0.02%
2021/04/06	1	18.50	0	0.00	18.51	1	8,029	0.01%
2021/03/30	6	18.31	0	0.00	18.45	6	8,180	0.07%
2021/03/26	0.2	17.93	0	0.00	17.99	0.2	8,165	0.00%
2021/03/24	0	0.00	5	17.79	17.78	-5	8,192	-0.06%
2021/03/22	0	0.00	2	17.73	17.74	-2	8,358	-0.02%
2021/03/18	1	17.77	3	17.75	17.72	-2	8,554	-0.02%
2021/03/16	0	0.00	1	17.63	17.65	-1	8,816	-0.01%
2021/03/09	0.1	17.14	0	0.00	17.14	0.1	9,669	0.00%
2021/03/05	1	16.91	10	17.00	17.00	-9	9,988	-0.09%
2021/03/04	1	17.15	0	0.00	17.10	1	10,116	0.01%
2021/03/02	1	17.18	0	0.00	17.08	1	10,312	0.01%
2021/02/26	2	17.10	0	0.00	17.14	2	10,425	0.02%
2021/02/25	2	17.39	0	0.00	17.43	2	10,437	0.02%
2021/02/24	1	17.42	0	0.00	17.37	1	10,783	0.01%
2021/02/22	3	17.27	0	0.00	17.25	3	10,952	0.03%
2021/02/19	3.2	16.98	1	17.02	17.05	2.2	11,319	0.02%
2021/02/18	10	16.96	3	17.00	16.99	7	11,745	0.06%
2021/02/17	0.1	16.91	12	16.97	16.93	-11.9	12,570	-0.09%
2021/02/05	0.1	16.74	0	0.00	16.74	0.1	12,619	0.00%
2021/02/03	1	16.68	0	0.00	16.67	1	13,123	0.01%
2021/02/02	1	16.65	0	0.00	16.61	1	13,274	0.01%
2021/01/29	10	16.50	0	0.00	16.36	10	13,560	0.07%
2021/01/26	0.4	16.77	0	0.00	16.68	0.4	13,414	0.00%
2021/01/22	0	0.00	5	16.56	16.65	-5	13,356	-0.04%
2021/01/20	3	16.40	0	0.00	16.40	3	13,324	0.02%
2021/01/18	2	16.61	0	0.00	16.70	2	13,118	0.02%
2021/01/15	2	16.95	0	0.00	16.87	2	12,992	0.02%
2021/01/08	0	0.00	67	16.34	16.50	-67	12,584	-0.53%
2021/01/06	0	0.00	1	16.27	16.10	-1	12,292	-0.01%
2021/01/05	3	16.20	0	0.00	16.21	3	12,113	0.02%
2020/12/31	7.3	16.18	0	0.00	16.14	7.3	11,888	0.06%
2020/12/30	0	0.00	5	16.16	16.16	-5	11,858	-0.04%
2020/12/29	2	16.03	0	0.00	16.02	2	11,735	0.02%
2020/12/28	0	0.00	6	16.01	16.03	-6	11,709	-0.05%
2020/12/24	2	15.84	0	0.00	15.83	2	11,486	0.02%
2020/12/22	0	0.00	1	15.84	15.70	-1	11,805	-0.01%
2020/12/18	1	15.86	0	0.00	15.86	1	12,696	0.01%
2020/12/17	2	15.89	0	0.00	15.91	2	13,006	0.02%
2020/12/16	20	15.88	34	15.84	15.92	-14	13,185	-0.11%
2020/12/15	20	15.80	0	0.00	15.69	20	13,090	0.15%
2020/12/14	10	16.00	0	0.00	15.95	10	13,195	0.08%
2020/12/11	10	15.90	0	0.00	15.98	10	13,198	0.08%
2020/12/09	1	16.02	60	16.01	16.14	-59	12,978	-0.45%
2020/12/08	10	15.92	0	0.00	16.00	10	12,976	0.08%
2020/12/07	3	15.89	2	15.89	15.91	1	12,785	0.01%
2020/12/04	10	15.75	1	15.73	15.76	9	13,088	0.07%
2020/12/03	12	15.64	13.2	15.60	15.60	-1.2	12,956	-0.01%
2020/12/02	0	0.00	25	15.50	15.54	-25	13,005	-0.19%
2020/12/01	10	15.35	0	0.00	15.47	10	13,415	0.07%
2020/11/30	20	15.50	0	0.00	15.35	20	13,406	0.15%
2020/11/27	0	0.00	11	15.41	15.43	-11	13,593	-0.08%
2020/11/23	0	0.00	61	15.39	15.40	-61	14,059	-0.43%
2020/11/20	2.2	15.20	0	0.00	15.23	2.2	13,686	0.02%
2020/11/18	0	0.00	2	15.17	15.22	-2	13,496	-0.01%
2020/11/17	0	0.00	1	15.11	15.13	-1	13,720	-0.01%
2020/11/16	0	0.00	10	15.08	15.10	-10	15,263	-0.07%
2020/11/13	8	14.96	2	14.95	14.97	6	14,644	0.04%
2020/11/12	0	0.00	2	14.94	14.94	-2	14,707	-0.01%
2020/11/11	20	14.98	1	14.97	14.99	19	14,844	0.13%
2020/11/10	0	0.00	5	14.75	14.79	-5	14,465	-0.03%
2020/11/09	1	14.74	0	0.00	14.76	1	14,330	0.01%
2020/11/06	5	14.65	0	0.00	14.65	5	14,348	0.03%
2020/11/05	0	0.00	1	14.61	14.61	-1	14,447	-0.01%
2020/11/02	1	14.40	0	0.00	14.42	1	14,913	0.01%
2020/10/30	2	14.43	0	0.00	14.42	2	15,703	0.01%
2020/10/29	1	14.48	1	14.51	14.49	0	16,049	0.00%
2020/10/23	2	14.53	0	0.00	14.54	2	17,202	0.01%
2020/10/22	1	14.47	0	0.00	14.50	1	18,113	0.01%
2020/10/16	2	14.56	1	14.57	14.50	1	23,331	0.00%
2020/10/15	1	14.54	0	0.00	14.57	1	24,937	0.00%
2020/10/14	0.3	14.67	50	14.66	14.64	-49.7	26,274	-0.19%
2020/10/13	2	14.59	0	0.00	14.62	2	26,642	0.01%
2020/10/06	1	14.60	0	0.00	14.60	1	28,223	0.00%
2020/10/05	1	14.55	0	0.00	14.54	1	28,647	0.00%
2020/09/25	5	14.38	0	0.00	14.24	5	30,450	0.02%
2020/09/24	27	14.41	0	0.00	14.33	27	30,593	0.09%
2020/09/23	11	14.64	0	0.00	14.60	11	30,294	0.04%
2020/09/22	6	14.68	0	0.00	14.65	6	30,496	0.02%
2020/09/18	1	14.81	0	0.00	14.83	1	30,915	0.00%
2020/09/16	1	14.90	0	0.00	14.89	1	31,860	0.00%
2020/09/15	0	0.00	4	14.88	14.89	-4	32,392	-0.01%
2020/09/14	0	0.00	6	14.84	14.86	-6	32,971	-0.02%
2020/09/11	1	14.73	0	0.00	14.76	1	33,616	0.00%
2020/09/10	5	14.79	0	0.00	14.78	5	34,139	0.01%
2020/09/09	8	14.71	4	14.63	14.75	4	34,857	0.01%
2020/09/08	1	14.80	0	0.00	14.81	1	34,820	0.00%
2020/09/07	3	14.80	3	14.78	14.79	0	35,624	0.00%
2020/09/04	20	14.76	0	0.00	14.77	20	36,158	0.06%
2020/09/02	2	14.81	0	0.00	14.83	2	36,739	0.01%
2020/09/01	3	14.83	0	0.00	14.85	3	37,090	0.01%
2020/08/31	6	14.92	0	0.00	14.87	6	37,432	0.02%
2020/08/27	5	14.96	0	0.00	14.99	5	38,533	0.01%
2020/08/26	0	0.00	1	15.03	15.02	-1	39,447	0.00%
2020/08/25	2	15.01	0	0.00	15.00	2	40,683	0.00%
2020/08/24	3	14.91	0	0.00	14.94	3	41,816	0.01%
2020/08/21	25	14.89	1	14.99	14.90	24	42,965	0.06%
2020/08/20	34	14.91	0	0.00	14.87	34	42,916	0.08%
2020/08/19	13	15.30	3	15.30	15.19	10	39,204	0.03%
2020/08/18	0	0.00	11	15.27	15.27	-11	40,082	-0.03%
2020/08/17	37	15.19	18	15.25	15.27	19	41,247	0.05%
2020/08/14	1	15.14	2	15.13	15.14	-1	42,281	0.00%
2020/08/13	11	15.08	5	15.07	15.07	6	44,009	0.01%
2020/08/11	2	15.10	0	0.00	15.08	2	47,650	0.00%
2020/08/10	5	15.14	0	0.00	15.14	5	49,640	0.01%
2020/08/06	62	15.20	7	15.24	15.15	55	54,963	0.10%
2020/08/05	0	0.00	6	15.09	15.16	-6	57,503	-0.01%
2020/08/04	3.3	14.98	1	14.97	15.02	2.3	58,077	0.00%
2020/08/03	3	14.99	5	15.06	14.98	-2	60,532	0.00%
2020/07/31	10	15.04	2	15.04	15.05	8	63,925	0.01%
2020/07/30	6	14.97	0	0.00	15.00	6	69,016	0.01%
2020/07/29	20	14.93	0	0.00	14.88	20	75,127	0.03%
2020/07/28	13	14.86	1	14.86	14.85	12	82,236	0.01%
2020/07/27	13	15.03	0	0.00	14.98	13	86,280	0.02%
2020/07/24	31	15.10	0	0.00	15.05	31	90,783	0.03%
2020/07/23	37	15.09	0	0.00	15.14	37	93,211	0.04%
2020/07/22	42	15.33	1	15.48	15.31	41	94,038	0.04%
2020/07/21	13	15.58	17	15.53	15.74	-4	93,796	0.00%
2020/07/20	31	15.22	8	15.33	15.32	23	85,250	0.03%