國泰永續高股息 (00878)-凱基-屏東券商分點個股進出

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
23.12
漲跌
▲0.29
漲幅
+1.27%
成交量
70,183張
產業
上市0.00%
1736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－凱基-屏東券商分點個股進出

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

凱基-屏東券商分點個股進出
凱基-屏東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
2024/05/10	3.3	22.90	0.4	22.91	23.12	2.9	70,066	0.00%
2024/05/09	13	22.87	5	22.90	22.83	8	69,878	0.01%
2024/05/08	23	22.89	8.5	22.85	22.89	14.5	69,269	0.02%
2024/05/07	15.2	22.70	2	22.67	22.76	13.2	68,745	0.02%
2024/05/06	1.5	22.64	0.4	22.60	22.63	1.1	67,756	0.00%
2024/05/03	21.4	22.40	21	22.42	22.30	0.4	67,478	0.00%
2024/05/02	28.3	22.22	10	22.22	22.22	18.3	67,133	0.03%
2024/04/30	5.5	22.28	0	0.00	22.26	5.5	65,497	0.01%
2024/04/29	3.1	22.24	1	22.23	22.26	2.1	65,836	0.00%
2024/04/25	18.7	21.79	0	0.00	21.77	18.7	66,590	0.03%
2024/04/24	23.3	22.02	0.5	21.94	22.03	22.8	66,604	0.03%
2024/04/23	11.7	21.69	0.1	21.65	21.62	11.6	67,451	0.02%
2024/04/22	14.1	21.62	0	21.65	21.55	14.1	67,775	0.02%
2024/04/19	21.9	21.81	0.4	21.86	21.74	21.6	67,311	0.03%
2024/04/18	2.3	22.18	4.1	22.08	22.17	-1.8	65,228	0.00%
2024/04/17	5	22.05	0.4	22.17	22.15	4.6	65,223	0.01%
2024/04/16	20.6	22.05	22	22.23	22.00	-1.4	65,024	0.00%
2024/04/15	10.6	22.54	0	0.00	22.51	10.6	62,918	0.02%
2024/04/12	2.5	22.71	0	0.00	22.70	2.5	62,478	0.00%
2024/04/11	2	22.76	0	0.00	22.77	2	62,391	0.00%
2024/04/10	1.7	22.89	1.2	22.86	22.80	0.5	62,408	0.00%
2024/04/09	1	22.72	0.4	22.74	22.76	0.6	63,250	0.00%
2024/04/08	0.3	22.69	6	22.66	22.71	-5.7	64,036	-0.01%
2024/04/03	3	22.66	2	22.67	22.63	1	64,287	0.00%
2024/04/02	0	0.00	2.1	22.70	22.67	-2.1	64,829	0.00%
2024/04/01	4.1	22.65	7.7	22.65	22.60	-3.6	65,574	-0.01%
2024/03/29	0.1	22.69	17	22.71	22.70	-16.9	65,883	-0.03%
2024/03/28	0.2	22.57	51	22.53	22.57	-50.8	65,838	-0.08%
2024/03/27	0.3	22.58	3	22.47	22.55	-2.7	65,875	0.00%
2024/03/26	6.5	22.38	31	22.43	22.41	-24.6	66,226	-0.04%
2024/03/25	3.4	22.50	1	22.48	22.48	2.3	66,623	0.00%
2024/03/22	0	0.00	4.8	22.53	22.54	-4.8	66,899	-0.01%
2024/03/21	0	0.00	5	22.50	22.52	-5	66,717	-0.01%
2024/03/20	7	22.34	6	22.40	22.29	1	66,698	0.00%
2024/03/19	5.3	22.36	0	0.00	22.39	5.3	67,367	0.01%
2024/03/18	3.4	22.34	14.2	22.33	22.37	-10.8	67,878	-0.02%
2024/03/15	1	22.21	27	22.40	22.38	-26	67,896	-0.04%
2024/03/14	12	22.36	85	22.28	22.30	-73	67,635	-0.11%
2024/03/13	10	22.55	35.3	22.53	22.52	-25.3	67,253	-0.04%
2024/03/12	1.2	22.52	31.7	22.42	22.55	-30.5	66,571	-0.05%
2024/03/11	52.1	22.38	12.9	22.44	22.34	39.2	65,904	0.06%
2024/03/08	10.1	22.43	60.1	22.47	22.31	-50	65,340	-0.08%
2024/03/07	3	22.28	211	22.32	22.33	-208	63,369	-0.33%	大賣/鉅額交易
2024/03/06	159	22.18	35.1	22.32	22.29	123.9	62,239	0.20%	大買/鉅額交易
2024/03/05	7	22.09	63	22.08	22.17	-56	61,410	-0.09%
2024/03/04	4.1	22.10	72	22.16	22.07	-67.9	60,892	-0.11%
2024/03/01	6	22.04	20.6	22.06	22.03	-14.6	60,029	-0.02%
2024/02/29	9.1	21.93	55.8	21.96	21.99	-46.7	60,092	-0.08%
2024/02/27	46.9	22.01	42.2	21.93	21.85	4.7	59,318	0.01%
2024/02/26	54.1	22.40	10	22.43	22.41	44.1	56,429	0.08%
2024/02/23	13.3	22.51	4	22.55	22.46	9.3	54,038	0.02%
2024/02/22	4.4	22.41	14.7	22.42	22.41	-10.3	53,848	-0.02%
2024/02/21	27.7	22.31	50	22.30	22.29	-22.3	53,557	-0.04%
2024/02/20	12	22.34	2.5	22.38	22.40	9.5	52,401	0.02%
2024/02/19	15.3	22.28	10.9	22.31	22.30	4.4	52,990	0.01%
2024/02/16	11.3	22.32	1.1	22.23	22.31	10.2	53,492	0.02%
2024/02/15	16	22.15	9.1	22.19	22.20	6.9	53,201	0.01%
2024/02/05	19.1	21.79	5.6	21.89	21.89	13.5	52,738	0.03%
2024/02/02	3.1	21.85	16.1	21.83	21.85	-13	52,643	-0.02%
2024/02/01	95.5	21.68	5.3	21.72	21.71	90.2	52,571	0.17%
2024/01/31	15.4	21.59	0.8	21.66	21.63	14.6	52,529	0.03%
2024/01/30	13.2	21.71	39	21.74	21.70	-25.8	52,787	-0.05%
2024/01/29	1.9	21.65	0.1	21.68	21.67	1.8	53,164	0.00%
2024/01/26	10.3	21.55	0	0.00	21.52	10.3	53,443	0.02%
2024/01/25	0	0.00	6	21.68	21.69	-6	53,425	-0.01%
2024/01/24	2.5	21.66	9	21.69	21.64	-6.5	53,842	-0.01%
2024/01/23	15.1	21.61	0	21.60	21.63	15.1	54,586	0.03%
2024/01/22	14	21.59	42	21.58	21.64	-28	54,701	-0.05%
2024/01/19	0.1	21.16	7.4	21.13	21.26	-7.3	54,054	-0.01%
2024/01/18	24.3	20.83	0	0.00	20.83	24.3	54,598	0.04%
2024/01/17	16.7	20.93	1	20.98	20.85	15.7	54,380	0.03%
2024/01/16	7.3	21.05	1	21.11	21.07	6.3	53,858	0.01%
2024/01/15	1	21.21	2.8	21.28	21.19	-1.8	54,182	0.00%
2024/01/12	2.1	21.18	3	21.21	21.19	-0.9	55,311	0.00%
2024/01/11	3.1	21.21	1	21.13	21.21	2.1	56,247	0.00%
2024/01/10	11.7	21.13	12.3	21.12	21.10	-0.6	58,200	0.00%
2024/01/09	18	21.38	1	21.28	21.25	17	58,538	0.03%
2024/01/08	2.1	21.26	3.9	21.35	21.27	-1.8	58,774	0.00%
2024/01/05	5.5	21.25	15.2	21.24	21.20	-9.7	59,075	-0.02%
2024/01/04	4	21.22	1.5	21.25	21.21	2.5	59,067	0.00%
2024/01/03	14	21.29	2.4	21.27	21.25	11.6	59,627	0.02%
2024/01/02	9.9	21.61	3.6	21.61	21.56	6.3	58,687	0.01%
2023/12/29	0	0.00	7	21.82	21.80	-7	58,053	-0.01%
2023/12/28	1.8	21.82	3	21.78	21.77	-1.2	57,848	0.00%
2023/12/27	1.3	21.65	12	21.70	21.76	-10.7	57,537	-0.02%
2023/12/26	1	21.46	6	21.47	21.50	-5	57,227	-0.01%
2023/12/25	1.1	21.36	49.3	21.32	21.38	-48.2	56,871	-0.08%
2023/12/22	6.2	21.17	7	21.15	21.15	-0.8	56,214	0.00%
2023/12/21	2	21.04	22	21.05	21.11	-20	56,298	-0.04%
2023/12/20	1.7	21.08	76	21.11	21.20	-74.3	55,903	-0.13%
2023/12/19	0	0.00	85	20.89	20.94	-85	55,338	-0.15%
2023/12/18	4	21.03	26.5	21.03	21.04	-22.5	56,081	-0.04%
2023/12/15	5.7	21.15	111.3	21.12	20.99	-105.6	56,104	-0.19%	大賣/鉅額交易
2023/12/14	7.7	21.07	74.4	21.07	21.10	-66.7	55,913	-0.12%
2023/12/13	5.2	20.73	19.2	20.80	20.83	-14.1	55,684	-0.03%
2023/12/12	9.9	20.65	0	0.00	20.63	9.9	55,191	0.02%
2023/12/11	1.1	20.58	2	20.60	20.61	-0.9	55,341	0.00%
2023/12/08	2.8	20.60	5	20.60	20.60	-2.2	55,535	0.00%
2023/12/07	57.5	20.51	2	20.53	20.51	55.5	56,133	0.10%
2023/12/06	27.4	20.50	36	20.52	20.55	-8.6	58,681	-0.01%
2023/12/05	73.3	20.45	54.4	20.47	20.46	18.9	58,615	0.03%
2023/12/04	32	20.55	33	20.55	20.56	-1	58,313	0.00%
2023/12/01	3.5	20.52	5.2	20.53	20.51	-1.7	58,426	0.00%
2023/11/30	2	20.54	1	20.56	20.59	1	58,430	0.00%
2023/11/29	5.8	20.54	4	20.56	20.54	1.8	58,689	0.00%
2023/11/28	0	20.40	7.1	20.48	20.43	-7.1	58,830	-0.01%
2023/11/27	8.8	20.34	0	20.47	20.32	8.7	59,165	0.01%
2023/11/24	3	20.42	5	20.42	20.41	-2	58,899	0.00%
2023/11/22	5.6	20.50	2.1	20.51	20.55	3.5	60,072	0.01%
2023/11/21	3.9	20.63	20	20.61	20.67	-16.1	61,814	-0.03%
2023/11/20	8.1	20.32	8	20.33	20.36	0.1	62,162	0.00%
2023/11/17	0.1	20.37	10	20.37	20.37	-9.9	62,102	-0.02%
2023/11/16	15.7	20.31	0	0.00	20.26	15.7	62,350	0.03%
2023/11/15	18.1	20.69	4.5	20.74	20.69	13.6	61,436	0.02%
2023/11/14	19.6	20.49	1	20.51	20.53	18.6	61,163	0.03%
2023/11/13	4.4	20.46	0	0.00	20.36	4.4	61,316	0.01%
2023/11/10	11.9	20.31	0	20.31	20.36	11.9	62,266	0.02%
2023/11/09	5.4	20.41	0.3	20.44	20.46	5.1	63,360	0.01%
2023/11/08	3.3	20.44	13	20.38	20.47	-9.7	65,205	-0.01%
2023/11/07	4	20.18	0	0.00	20.20	4	65,317	0.01%
2023/11/06	5	20.25	6	20.23	20.25	-1.1	67,245	0.00%
2023/11/03	11	20.01	8	20.06	20.00	3	67,639	0.00%
2023/11/02	2.1	19.95	6	19.98	19.96	-3.9	68,977	-0.01%
2023/11/01	11.3	19.59	2.3	19.59	19.61	9	69,960	0.01%
2023/10/31	22.5	19.57	0	0.00	19.50	22.5	72,078	0.03%
2023/10/30	29.2	19.76	5	19.82	19.73	24.2	75,732	0.03%
2023/10/27	6	19.78	11	19.88	19.76	-5	78,224	-0.01%
2023/10/26	67.5	19.67	6	19.68	19.64	61.5	81,869	0.08%
2023/10/25	19	19.95	3	19.98	19.90	16	82,786	0.02%
2023/10/24	69.5	19.81	0	0.00	19.86	69.5	83,831	0.08%
2023/10/23	24.2	19.71	0	0.00	19.69	24.2	85,107	0.03%
2023/10/20	48	19.86	0	0.00	19.85	48	86,757	0.06%
2023/10/19	15	19.96	50	19.99	20.02	-35	89,087	-0.04%
2023/10/18	31.2	20.09	0	0.00	20.04	31.2	90,472	0.03%
2023/10/17	15.1	20.40	0	0.00	20.36	15.1	89,805	0.02%
2023/10/16	8.3	20.51	15	20.55	20.50	-6.7	91,865	-0.01%
2023/10/13	17.3	20.66	2.9	20.63	20.60	14.4	93,872	0.02%
2023/10/12	22.2	20.83	6	20.86	20.89	16.2	95,193	0.02%
2023/10/11	1	20.75	6	20.94	20.72	-5	97,784	-0.01%
2023/10/06	30	20.68	15	20.73	20.75	15	99,719	0.02%
2023/10/05	41.1	20.61	9.5	20.61	20.64	31.6	101,408	0.03%
2023/10/04	8	20.36	10.5	20.37	20.44	-2.5	102,441	0.00%
2023/10/03	31.2	20.69	10	20.68	20.63	21.2	102,564	0.02%
2023/10/02	3.2	20.78	20	20.64	20.76	-16.8	103,219	-0.02%
2023/09/28	1	20.32	4	20.53	20.38	-3	103,588	0.00%
2023/09/27	7.8	20.23	0.5	20.29	20.30	7.3	103,952	0.01%
2023/09/26	14	20.31	10	20.33	20.26	4	104,943	0.00%
2023/09/25	5	20.40	15	20.44	20.44	-10	105,399	-0.01%
2023/09/22	4.5	20.13	16	20.17	20.33	-11.5	105,453	-0.01%
2023/09/21	17.5	20.21	3	20.22	20.23	14.5	105,452	0.01%
2023/09/20	4.3	20.45	0	0.00	20.44	4.3	104,603	0.00%
2023/09/19	7	20.53	7	20.52	20.48	0	105,122	0.00%
2023/09/18	17	20.64	1.9	20.66	20.59	15.1	105,125	0.01%
2023/09/15	1.2	20.88	18	20.84	20.85	-16.8	104,926	-0.02%
2023/09/14	1	20.80	23	20.74	20.81	-22	105,598	-0.02%
2023/09/13	9.2	20.41	1	20.38	20.45	8.2	105,914	0.01%
2023/09/12	30	20.40	0	20.47	20.41	30	106,499	0.03%
2023/09/11	46.7	20.60	1	20.52	20.45	45.7	106,762	0.04%
2023/09/08	1.1	20.95	2.5	20.95	20.93	-1.4	104,815	0.00%
2023/09/07	7.3	20.95	0.5	21.00	20.94	6.8	106,022	0.01%
2023/09/06	9	21.03	21	21.01	21.04	-12	106,892	-0.01%
2023/09/05	17.5	20.91	1.8	20.97	20.95	15.7	107,210	0.01%
2023/09/04	9.1	20.87	38	20.88	20.94	-28.9	107,713	-0.03%
2023/09/01	16.1	20.95	2	20.98	20.88	14.1	107,608	0.01%
2023/08/31	19.7	20.87	2	20.91	20.97	17.7	107,678	0.02%
2023/08/30	0	0.00	4	21.17	21.01	-4	107,760	0.00%
2023/08/29	19.4	20.85	5	20.95	20.95	14.4	108,902	0.01%
2023/08/28	19.9	20.84	0	0.00	20.83	19.9	108,852	0.02%
2023/08/25	36.9	21.05	5	21.02	20.98	31.9	107,836	0.03%
2023/08/24	10	21.57	6	21.62	21.38	4	106,245	0.00%
2023/08/23	3.1	21.13	0	0.00	21.28	3.1	105,445	0.00%
2023/08/22	1.9	21.18	0	0.00	21.12	1.9	105,775	0.00%
2023/08/21	6.8	21.10	1	21.09	21.06	5.8	105,763	0.01%
2023/08/18	14.8	21.07	8	21.34	21.05	6.8	105,978	0.01%
2023/08/17	7.4	21.18	6	21.24	21.32	1.4	104,941	0.00%
2023/08/16	11.3	20.95	5	21.27	21.27	6.3	104,613	0.01%
2023/08/15	40.2	21.45	5	21.49	21.43	35.2	104,268	0.03%
2023/08/14	16.9	21.07	6.1	21.03	21.05	10.8	103,484	0.01%
2023/08/11	15	21.21	7	21.26	21.22	8	102,700	0.01%
2023/08/10	74.8	21.08	7	21.05	21.09	67.8	103,269	0.07%
2023/08/09	44.4	21.54	16.1	21.55	21.50	28.3	102,512	0.03%
2023/08/08	35.2	21.69	5	21.75	21.61	30.2	102,239	0.03%
2023/08/07	4.5	21.47	16	21.58	21.76	-11.5	101,008	-0.01%
2023/08/04	57.9	21.10	5.8	21.18	21.15	52.1	100,501	0.05%
2023/08/02	81.9	21.40	13.8	21.20	21.17	68.1	98,067	0.07%
2023/08/01	245.4	21.73	46.8	21.79	21.87	198.7	94,273	0.21%	大買/鉅額交易
2023/07/31	89.9	21.91	259	21.85	21.86	-169.1	92,245	-0.18%	大賣/鉅額交易
2023/07/28	11.1	22.19	57.1	22.27	22.45	-46	89,189	-0.05%
2023/07/27	26.4	22.23	8	22.26	22.18	18.4	88,457	0.02%
2023/07/26	9.7	22.08	51.7	22.16	22.20	-42	87,575	-0.05%
2023/07/25	20.3	22.39	16.6	22.33	22.20	3.7	86,071	0.00%
2023/07/24	6.2	21.93	122.1	21.91	22.13	-115.9	83,638	-0.14%	大賣/鉅額交易
2023/07/21	0.1	21.42	15.6	21.48	21.61	-15.5	80,371	-0.02%
2023/07/20	70.2	21.13	2	21.13	21.19	68.2	79,121	0.09%
2023/07/19	32.8	21.22	20	21.29	20.96	12.8	77,879	0.02%
2023/07/18	32.3	21.40	21.1	21.49	21.43	11.2	75,627	0.01%
2023/07/17	12	21.24	37.3	21.17	21.28	-25.2	73,751	-0.03%
2023/07/14	7	20.90	218	20.89	21.01	-211	72,122	-0.29%	大賣/鉅額交易
2023/07/13	16.6	20.72	14.8	20.84	20.53	1.7	69,620	0.00%
2023/07/12	1.3	20.09	44	19.99	20.19	-42.7	67,284	-0.06%
2023/07/11	3.1	19.75	26.9	19.76	19.80	-23.8	65,736	-0.04%
2023/07/10	3.8	19.35	17	19.41	19.31	-13.2	64,956	-0.02%
2023/07/07	8	19.31	0	0.00	19.31	8	64,850	0.01%
2023/07/06	4.2	19.51	10	19.75	19.49	-5.8	64,444	-0.01%
2023/07/05	35.1	19.70	0	0.00	19.69	35.1	63,818	0.05%
2023/07/04	12	19.78	0.1	19.78	19.76	11.9	63,539	0.02%
2023/07/03	8.1	19.51	5.1	19.49	19.52	3	63,065	0.00%
2023/06/30	1.1	19.24	23	19.20	19.25	-21.9	63,107	-0.03%
2023/06/29	9	19.20	4	19.28	19.20	5	63,329	0.01%
2023/06/28	1.2	19.10	43.5	19.13	19.10	-42.3	63,102	-0.07%
2023/06/27	10.4	19.11	44	19.05	19.03	-33.6	63,039	-0.05%
2023/06/26	1	19.26	23	19.30	19.28	-22	62,544	-0.04%
2023/06/21	1	19.20	40	19.18	19.35	-39	62,882	-0.06%
2023/06/20	12.3	19.16	38	19.16	19.13	-25.7	63,242	-0.04%
2023/06/19	13.1	19.26	49	19.28	19.28	-35.9	62,750	-0.06%
2023/06/16	7.7	19.36	29.8	19.38	19.36	-22.1	62,026	-0.04%
2023/06/15	2.5	19.34	22	19.40	19.41	-19.5	61,894	-0.03%
2023/06/14	5	19.18	13	19.16	19.20	-8	61,308	-0.01%
2023/06/13	19	19.13	21	19.11	19.15	-2	62,645	0.00%
2023/06/12	28.1	19.01	26	19.05	18.96	2.1	62,474	0.00%
2023/06/09	40	18.98	9	18.93	18.97	31	64,951	0.05%
2023/06/08	6.4	18.71	5.1	18.70	18.70	1.3	67,082	0.00%
2023/06/07	23	18.77	10	18.77	18.78	13	68,722	0.02%
2023/06/06	2.4	18.63	12	18.66	18.65	-9.6	69,233	-0.01%
2023/06/05	8.7	18.64	0	0.00	18.62	8.7	69,232	0.01%
2023/06/02	1	18.50	8	18.64	18.58	-7	69,146	-0.01%
2023/06/01	28.4	18.24	0	0.00	18.25	28.4	68,697	0.04%
2023/05/31	0.5	18.30	0	0.00	18.31	0.5	68,593	0.00%
2023/05/30	2.4	18.33	0	0.00	18.34	2.4	70,039	0.00%
2023/05/29	4.8	18.37	0	0.00	18.36	4.8	70,842	0.01%
2023/05/26	2.3	18.17	27.6	18.17	18.17	-25.3	70,627	-0.04%
2023/05/25	2.1	17.96	8	18.02	18.05	-5.9	70,488	-0.01%
2023/05/24	9.1	17.93	8	17.93	17.98	1.1	71,588	0.00%
2023/05/23	4	17.98	7	18.00	18.01	-3	71,211	0.00%
2023/05/22	5	18.02	75.9	18.05	18.02	-70.9	71,164	-0.10%
2023/05/19	54.8	18.01	0	0.00	18.02	54.8	71,720	0.08%
2023/05/18	13	17.93	73.1	17.93	17.94	-60.1	72,208	-0.08%
2023/05/17	12.4	17.78	1	17.85	17.84	11.4	74,175	0.02%
2023/05/16	54.1	17.92	6.8	17.86	17.97	47.3	73,904	0.06%
2023/05/15	32.1	17.78	1	17.85	17.83	31.1	74,245	0.04%
2023/05/12	52.1	17.78	4	17.75	17.79	48.1	74,337	0.06%
2023/05/11	40.7	17.76	0.1	17.77	17.75	40.7	74,476	0.05%
2023/05/10	11.2	17.73	0	0.00	17.75	11.2	74,467	0.02%
2023/05/09	9	17.77	0	0.00	17.78	9	74,368	0.01%
2023/05/08	10	17.76	0	0.00	17.75	10	75,677	0.01%
2023/05/05	15.1	17.69	0	0.00	17.68	15.1	75,867	0.02%
2023/05/04	1,692.1	17.69	1,690.3	17.69	17.73	1.9	76,162	0.00%	大買/大賣/
2023/05/03	2,681.4	17.68	2,671	17.68	17.69	10.4	75,792	0.01%	大買/大賣/
2023/05/02	1,001	17.58	999	17.58	17.68	2	75,371	0.00%	大買/大賣/
2023/04/28	11	17.54	0	0.00	17.56	11	76,064	0.01%
2023/04/27	4.2	17.43	0	0.00	17.45	4.2	76,001	0.01%
2023/04/26	9.7	17.32	35	17.29	17.38	-25.3	76,256	-0.03%
2023/04/25	13.9	17.35	1	17.32	17.33	12.9	75,959	0.02%
2023/04/24	102.2	17.51	2	17.51	17.51	100.2	74,972	0.13%	大買/
2023/04/21	27.7	17.48	0	0.00	17.47	27.7	74,862	0.04%
2023/04/20	4.2	17.52	0	0.00	17.52	4.2	74,775	0.01%
2023/04/19	7.4	17.64	0	0.00	17.61	7.4	75,044	0.01%
2023/04/18	12.4	17.61	0.3	17.63	17.62	12.1	74,883	0.02%
2023/04/17	3	17.61	1	17.61	17.63	2	74,644	0.00%
2023/04/14	9.3	17.59	7.5	17.57	17.61	1.8	74,326	0.00%
2023/04/13	15.8	17.59	0	0.00	17.57	15.8	74,382	0.02%
2023/04/12	2	17.59	0	0.00	17.59	2	73,986	0.00%
2023/04/11	0.5	17.51	0.3	17.45	17.50	0.2	74,245	0.00%
2023/04/10	11.3	17.39	1	17.40	17.40	10.3	74,117	0.01%
2023/04/07	7.3	17.37	0	0.00	17.36	7.3	73,756	0.01%
2023/04/06	5	17.35	0	0.00	17.35	5	73,523	0.01%
2023/03/31	1	17.36	14	17.38	17.34	-13	73,095	-0.02%
2023/03/30	0.2	17.26	0	0.00	17.25	0.2	72,293	0.00%
2023/03/29	0	0.00	1	17.20	17.20	-1	72,695	0.00%
2023/03/28	8.1	17.18	4	17.19	17.16	4.1	74,173	0.01%
2023/03/27	13.4	17.22	1	17.23	17.22	12.4	74,295	0.02%
2023/03/24	3	17.24	3	17.25	17.22	0	74,949	0.00%
2023/03/23	0	0.00	10	17.14	17.17	-10	74,122	-0.01%
2023/03/22	4.7	17.09	62	17.08	17.10	-57.3	73,012	-0.08%
2023/03/21	7	16.91	1	16.95	16.93	6	72,917	0.01%
2023/03/20	21.6	16.87	0	0.00	16.86	21.6	73,064	0.03%
2023/03/17	10.1	16.88	23	16.89	16.92	-12.9	72,132	-0.02%
2023/03/16	41.3	16.78	2	16.79	16.76	39.3	72,059	0.05%
2023/03/15	24.2	16.91	2	16.93	16.85	22.2	70,169	0.03%
2023/03/14	58.2	16.87	4	16.88	16.85	54.2	69,822	0.08%
2023/03/13	90.9	16.99	0.1	17.01	16.98	90.8	66,500	0.14%
2023/03/10	37.8	17.07	0	0.00	17.05	37.8	63,708	0.06%
2023/03/09	8.3	17.24	0	0.00	17.21	8.3	61,741	0.01%
2023/03/08	9.2	17.27	0	0.00	17.31	9.2	61,115	0.02%
2023/03/07	12	17.32	0	0.00	17.31	12	60,686	0.02%
2023/03/06	2	17.26	9.2	17.26	17.23	-7.2	60,642	-0.01%
2023/03/03	6.1	17.13	0	0.00	17.13	6.1	59,852	0.01%
2023/03/02	21.4	16.99	4	17.05	17.08	17.4	59,783	0.03%
2023/03/01	19.2	17.04	10.2	17.04	17.03	9	58,102	0.02%
2023/02/24	37	17.12	0	0.00	17.10	37	56,934	0.06%
2023/02/23	4.5	17.15	1.3	17.17	17.17	3.2	56,679	0.01%
2023/02/22	134.5	17.00	6	17.01	17.06	128.5	56,603	0.23%	大買/鉅額交易
2023/02/21	58	17.11	2	17.12	17.12	56	55,340	0.10%
2023/02/20	86	17.11	9.6	17.07	17.13	76.4	56,100	0.14%
2023/02/17	69.6	17.02	50	17.02	17.04	19.6	56,554	0.03%
2023/02/16	65.6	17.04	2	17.09	17.03	63.6	56,218	0.11%
2023/02/15	44	17.19	0	0.00	17.16	44	54,812	0.08%
2023/02/14	66.3	17.22	19.1	17.23	17.24	47.1	52,192	0.09%
2023/02/13	32.4	17.04	0	0.00	17.12	32.4	51,160	0.06%
2023/02/10	20.3	17.06	2	17.07	17.06	18.3	49,913	0.04%
2023/02/09	32.1	17.12	0	0.00	17.11	32.1	48,562	0.07%
2023/02/08	8.3	17.14	8.1	17.14	17.15	0.2	47,997	0.00%
2023/02/07	11.2	17.06	0.2	17.09	17.06	11	47,844	0.02%
2023/02/06	27.3	17.06	9.3	17.06	17.05	18	47,623	0.04%
2023/02/03	20.7	17.08	0	0.00	17.10	20.7	45,948	0.04%
2023/02/02	5	17.10	2	17.13	17.12	3	45,064	0.01%
2023/02/01	12.5	16.94	1	16.90	17.00	11.5	44,010	0.03%
2023/01/31	26.9	16.99	0	0.00	16.88	26.9	43,618	0.06%
2023/01/30	17.8	16.97	7.5	16.93	17.01	10.3	42,922	0.02%
2023/01/17	11.4	16.72	2.3	16.71	16.72	9.1	42,236	0.02%
2023/01/16	4.4	16.70	6	16.71	16.70	-1.6	42,318	0.00%
2023/01/13	9.1	16.64	2	16.64	16.62	7.1	42,107	0.02%
2023/01/12	8.3	16.61	27	16.59	16.59	-18.7	42,608	-0.04%
2023/01/11	2.1	16.65	0	0.00	16.67	2.1	42,633	0.00%
2023/01/10	4.4	16.64	0	0.00	16.68	4.4	43,010	0.01%
2023/01/09	0	0.00	5.3	16.59	16.66	-5.3	43,781	-0.01%
2023/01/06	5	16.37	1.6	16.36	16.41	3.4	43,357	0.01%
2023/01/05	7.1	16.31	5	16.32	16.32	2.1	44,516	0.00%
2023/01/04	12.6	16.20	0	0.00	16.23	12.6	44,938	0.03%
2023/01/03	1.5	16.07	0	0.00	16.18	1.5	46,894	0.00%
2022/12/30	3.1	16.18	0	0.00	16.17	3.1	46,715	0.01%
2022/12/29	13	16.09	0	0.00	16.09	13	47,060	0.03%
2022/12/28	8.5	16.18	0	0.00	16.17	8.5	46,847	0.02%
2022/12/27	4	16.26	0	0.00	16.27	4	46,762	0.01%
2022/12/26	1.2	16.24	0	0.00	16.23	1.2	47,997	0.00%
2022/12/23	2.1	16.18	0	0.00	16.19	2.1	49,007	0.00%
2022/12/22	0.1	16.25	0	0.00	16.27	0.1	49,761	0.00%
2022/12/21	8.4	16.07	0	0.00	16.07	8.4	51,120	0.02%
2022/12/20	28.1	16.16	0	0.00	16.10	28.1	50,956	0.06%
2022/12/19	14.6	16.25	0	0.00	16.25	14.6	51,408	0.03%
2022/12/16	7.6	16.28	0	0.00	16.31	7.6	51,751	0.01%
2022/12/15	5.2	16.45	10	16.45	16.44	-4.9	51,941	-0.01%
2022/12/14	1.4	16.45	0	0.00	16.46	1.4	52,811	0.00%
2022/12/13	5.9	16.32	0	0.00	16.29	5.9	52,761	0.01%
2022/12/12	6.8	16.28	0	0.00	16.42	6.8	52,514	0.01%
2022/12/09	2.1	16.41	0	0.00	16.41	2.1	52,923	0.00%
2022/12/08	9.3	16.30	0	0.00	16.32	9.3	52,929	0.02%
2022/12/07	8.4	16.42	0	0.00	16.40	8.4	52,985	0.02%
2022/12/06	14.2	16.56	0	0.00	16.45	14.2	52,774	0.03%
2022/12/05	6.6	16.68	0	0.00	16.67	6.6	52,091	0.01%
2022/12/02	5	16.63	0	0.00	16.61	5	52,000	0.01%
2022/12/01	9.9	16.73	0	0.00	16.68	9.9	52,957	0.02%
2022/11/30	0	0.00	0.2	16.49	16.65	-0.2	52,697	0.00%
2022/11/29	1.3	16.43	4.6	16.44	16.46	-3.3	52,677	-0.01%
2022/11/28	3.8	16.30	1.6	16.38	16.34	2.2	53,545	0.00%
2022/11/25	2	16.41	2.5	16.42	16.40	-0.5	55,034	0.00%
2022/11/24	2.2	16.34	0	0.00	16.35	2.2	55,149	0.00%
2022/11/23	0.1	16.29	0	0.00	16.28	0.1	55,432	0.00%
2022/11/22	1.7	16.06	0	0.00	16.10	1.7	57,237	0.00%
2022/11/21	6.7	16.15	0	0.00	16.15	6.7	57,126	0.01%
2022/11/18	6.4	16.29	1	16.34	16.25	5.4	56,848	0.01%
2022/11/17	9.2	16.34	6	16.32	16.37	3.2	56,802	0.01%
2022/11/16	17.2	16.47	0	0.00	16.42	17.2	57,527	0.03%
2022/11/15	7	16.70	9	16.76	16.77	-2.1	56,857	0.00%
2022/11/14	0.1	16.73	7	16.72	16.74	-6.9	56,116	-0.01%
2022/11/11	24	16.46	2.9	16.41	16.48	21.1	55,526	0.04%
2022/11/10	15.1	16.17	1.2	16.20	16.17	13.9	55,302	0.03%
2022/11/09	0.1	16.29	9.9	16.24	16.26	-9.8	56,147	-0.02%
2022/11/08	9.5	16.14	29.5	16.13	16.15	-20	57,229	-0.03%
2022/11/07	11.4	16.04	6.6	16.03	16.05	4.8	57,268	0.01%
2022/11/04	29.1	15.76	1	15.86	15.84	28.1	57,305	0.05%
2022/11/03	12.2	15.73	0	0.00	15.78	12.2	57,512	0.02%
2022/11/02	100.4	15.82	0.2	15.84	15.82	100.2	57,381	0.17%
2022/11/01	13	15.79	4.4	15.79	15.79	8.6	57,126	0.02%
2022/10/31	6.2	15.71	1.4	15.74	15.70	4.8	57,255	0.01%
2022/10/28	17.9	15.60	0	0.00	15.60	17.9	57,678	0.03%
2022/10/27	4.1	15.66	5	15.70	15.64	-0.9	58,048	0.00%
2022/10/26	7.1	15.56	0	0.00	15.58	7.1	58,896	0.01%
2022/10/25	2.8	15.46	0	0.00	15.44	2.8	58,979	0.00%
2022/10/24	6.4	15.51	10	15.59	15.49	-3.6	58,772	-0.01%
2022/10/21	32.2	15.55	5	15.56	15.50	27.2	58,770	0.05%
2022/10/20	12.2	15.50	0	0.00	15.51	12.2	58,559	0.02%
2022/10/19	0.2	15.64	0	0.00	15.60	0.2	58,023	0.00%
2022/10/18	15.3	15.57	0	0.00	15.61	15.3	57,838	0.03%
2022/10/17	11.8	15.56	0	0.00	15.58	11.8	57,536	0.02%
2022/10/14	1.1	15.74	12	15.83	15.70	-10.9	56,498	-0.02%
2022/10/13	9.7	15.69	0	0.00	15.63	9.7	56,457	0.02%
2022/10/12	10.1	15.78	0	0.00	15.86	10.1	55,164	0.02%
2022/10/11	34.3	15.83	0	0.00	15.78	34.3	54,860	0.06%
2022/10/07	15.9	16.10	0	0.00	16.07	15.9	53,367	0.03%
2022/10/06	10.4	16.19	0	0.00	16.18	10.4	53,618	0.02%
2022/10/05	317.2	16.24	0	0.00	16.21	317.2	53,525	0.59%	大買/鉅額交易
2022/10/04	8	16.06	0	0.00	16.08	8	54,004	0.01%
2022/10/03	33.3	15.89	0	0.00	15.87	33.3	53,709	0.06%
2022/09/30	7.7	16.01	0	0.00	16.04	7.7	52,838	0.01%
2022/09/29	18.2	16.12	5	16.09	16.11	13.2	52,192	0.03%
2022/09/28	23.7	16.09	0.4	16.13	16.05	23.4	52,025	0.04%
2022/09/27	16.7	16.28	7	16.36	16.27	9.7	50,964	0.02%
2022/09/26	37.8	16.33	257	16.30	16.29	-219.2	50,843	-0.43%	大賣/鉅額交易
2022/09/23	8.6	16.58	0	0.00	16.56	8.6	49,887	0.02%
2022/09/22	58.4	16.57	2	16.56	16.62	56.4	50,456	0.11%
2022/09/21	8.2	16.81	0	0.00	16.80	8.2	49,184	0.02%
2022/09/19	8.1	16.88	2	16.92	16.88	6.1	48,513	0.01%
2022/09/16	5.4	16.91	2	16.91	16.90	3.4	48,259	0.01%
2022/09/15	2	17.08	0	0.00	17.06	2	47,772	0.00%
2022/09/14	18.9	16.97	0	0.00	16.96	18.9	48,085	0.04%
2022/09/13	1	17.17	2.3	17.18	17.18	-1.3	47,657	0.00%
2022/09/12	10.5	17.09	0	0.00	17.10	10.5	48,612	0.02%
2022/09/08	35	16.80	1.5	16.87	16.94	33.5	49,556	0.07%
2022/09/07	109.8	16.71	0.5	16.75	16.69	109.3	49,606	0.22%	大買/鉅額交易
2022/09/06	3.1	16.85	0	0.00	16.84	3.1	48,436	0.01%
2022/09/05	1	16.82	0	0.00	16.84	1	48,561	0.00%
2022/09/02	11.4	16.82	30	16.87	16.80	-18.7	49,377	-0.04%
2022/09/01	28.8	16.85	90	16.84	16.85	-61.2	48,641	-0.13%
2022/08/31	1	16.97	0	0.00	17.03	1	46,823	0.00%
2022/08/30	20.4	16.96	0	0.00	16.98	20.4	46,372	0.04%
2022/08/29	16.5	16.92	0	0.00	16.91	16.5	45,994	0.04%
2022/08/26	2.1	17.15	0	0.00	17.15	2.1	44,277	0.00%
2022/08/25	3.1	17.05	1	17.04	17.07	2.1	44,155	0.00%
2022/08/24	10.3	17.03	3	17.01	17.00	7.3	44,302	0.02%
2022/08/23	12.3	17.07	2	17.05	17.03	10.3	43,977	0.02%
2022/08/22	4	17.15	60.9	17.12	17.17	-56.9	42,985	-0.13%
2022/08/19	2.3	17.18	0	0.00	17.17	2.3	42,589	0.01%
2022/08/18	0.3	17.14	0	0.00	17.15	0.3	42,500	0.00%
2022/08/17	9	17.11	0	0.00	17.11	9	42,243	0.02%
2022/08/16	13.2	17.08	0.1	17.12	17.12	13.1	42,310	0.03%
2022/08/15	91.2	17.37	10	17.33	17.33	81.2	41,455	0.20%
2022/08/12	24.1	17.28	0	0.00	17.32	24.1	40,079	0.06%
2022/08/11	8	17.28	0	0.00	17.29	8	40,206	0.02%
2022/08/10	1.6	17.12	0	0.00	17.10	1.6	40,635	0.00%
2022/08/09	42.1	17.12	0	0.00	17.15	42.1	41,131	0.10%
2022/08/08	3.7	17.00	1	17.05	17.05	2.7	41,899	0.01%
2022/08/05	0.2	16.97	2	16.98	16.97	-1.8	41,922	0.00%
2022/08/04	92.4	16.75	0	0.00	16.77	92.4	43,228	0.21%
2022/08/03	87.5	16.76	0	0.00	16.75	87.5	43,236	0.20%
2022/08/02	55.2	16.82	0	0.00	16.79	55.2	43,362	0.13%
2022/08/01	27.1	16.87	0	0.00	16.94	27.1	44,159	0.06%
2022/07/29	33	16.87	0	0.00	16.90	33	45,143	0.07%
2022/07/28	12.1	16.84	2	16.82	16.81	10.1	45,198	0.02%
2022/07/27	0.2	16.67	0	0.00	16.74	0.2	45,299	0.00%
2022/07/26	0.1	16.69	0	0.00	16.64	0.1	45,422	0.00%
2022/07/25	2.5	16.64	0	0.00	16.70	2.5	45,437	0.01%
2022/07/22	1.1	16.57	0	0.00	16.58	1.1	45,506	0.00%
2022/07/21	2.2	16.46	2	16.55	16.56	0.2	46,150	0.00%
2022/07/20	11	16.50	0	0.00	16.42	11	46,168	0.02%
2022/07/19	0.1	16.34	0	0.00	16.31	0.1	46,769	0.00%
2022/07/18	10	16.20	0	0.00	16.31	10	46,997	0.02%
2022/07/15	11.2	16.20	0	0.00	16.18	11.2	46,819	0.02%
2022/07/13	2	16.32	7	16.30	16.31	-5	45,986	-0.01%
2022/07/12	25.6	15.97	3	15.98	15.97	22.6	46,478	0.05%
2022/07/11	4.3	16.23	0	0.00	16.20	4.3	45,909	0.01%
2022/07/08	4	16.33	0	0.00	16.26	4	45,973	0.01%
2022/07/07	24	16.17	0	0.00	16.21	24	45,573	0.05%
2022/07/06	15.5	16.14	0.5	16.13	16.06	15	45,489	0.03%
2022/07/05	3.2	16.30	0	0.00	16.40	3.2	45,034	0.01%
2022/07/04	11.5	16.39	2	16.34	16.35	9.5	44,589	0.02%
2022/07/01	15.6	16.47	1	16.43	16.39	14.6	44,375	0.03%
2022/06/30	27.8	16.74	0	0.00	16.66	27.8	43,361	0.06%
2022/06/29	1.3	17.01	0	0.00	17.02	1.3	41,993	0.00%
2022/06/28	11	17.10	0	0.00	17.11	11	41,812	0.03%
2022/06/27	2	17.24	0.2	17.26	17.21	1.8	41,684	0.00%
2022/06/24	2	17.06	1	17.11	17.06	1	41,470	0.00%
2022/06/23	15.3	16.99	11	16.93	16.96	4.3	41,592	0.01%
2022/06/22	6.8	16.98	0	0.00	16.95	6.8	41,236	0.02%
2022/06/21	26	17.00	6	17.16	17.18	20	40,750	0.05%
2022/06/20	22	16.94	0	0.00	16.82	22	40,604	0.05%
2022/06/17	34.5	17.06	1	17.11	17.08	33.5	39,495	0.08%
2022/06/16	3.3	17.37	0	0.00	17.25	3.3	38,300	0.01%
2022/06/15	3	17.33	0	0.00	17.32	3	38,017	0.01%
2022/06/14	7.2	17.31	4	17.33	17.35	3.2	38,172	0.01%
2022/06/13	18.8	17.31	8	17.28	17.34	10.8	37,806	0.03%
2022/06/10	12.2	17.60	0	0.00	17.61	12.2	36,944	0.03%
2022/06/09	6.2	17.72	6	17.73	17.70	0.2	36,726	0.00%
2022/06/08	1	17.82	8	17.80	17.80	-7	36,658	-0.02%
2022/06/07	8.2	17.71	0	0.00	17.71	8.2	36,895	0.02%
2022/06/06	5	17.81	0	0.00	17.80	5	37,022	0.01%
2022/06/02	3	17.80	1	17.86	17.82	2	38,274	0.01%
2022/06/01	6.1	17.94	1	17.93	17.90	5.1	39,879	0.01%
2022/05/31	9	17.77	9.3	17.80	17.87	-0.3	39,933	0.00%
2022/05/30	1	17.77	2	17.77	17.86	-1	39,659	0.00%
2022/05/27	9	17.59	0	0.00	17.60	9	39,552	0.02%
2022/05/26	6	17.45	8	17.43	17.42	-2	39,689	-0.01%
2022/05/25	21	17.41	6	17.46	17.48	15	40,510	0.04%
2022/05/24	37.1	17.42	10	17.41	17.38	27.1	42,168	0.06%
2022/05/23	17.5	17.49	16	17.54	17.50	1.5	42,350	0.00%
2022/05/19	20.5	17.51	0	0.00	17.53	20.5	45,101	0.05%
2022/05/18	20.2	17.64	6	17.74	17.74	14.2	45,355	0.03%
2022/05/17	45	17.92	10	17.95	17.89	35	44,828	0.08%
2022/05/16	25.4	17.98	0	0.00	17.90	25.4	44,078	0.06%
2022/05/13	17.1	17.88	18	17.90	17.90	-0.9	43,652	0.00%
2022/05/12	73.1	17.97	25	18.00	17.83	48.1	44,040	0.11%
2022/05/11	27.2	18.20	0	0.00	18.18	27.2	42,662	0.06%
2022/05/10	24.6	18.24	1	18.16	18.34	23.6	42,252	0.06%
2022/05/09	53.9	18.41	0	0.00	18.34	53.9	41,772	0.13%
2022/05/05	1	18.91	0	0.00	18.87	1	39,071	0.00%
2022/05/04	5.2	18.79	3	18.77	18.83	2.2	38,686	0.01%
2022/05/03	4.2	18.75	0	0.00	18.75	4.2	38,567	0.01%
2022/04/29	2.6	18.77	11	18.78	18.82	-8.4	38,500	-0.02%
2022/04/28	11.1	18.57	15	18.59	18.67	-3.9	38,571	-0.01%
2022/04/27	57.7	18.63	0	0.00	18.60	57.7	38,232	0.15%
2022/04/26	0	0.00	5	18.79	18.80	-5	37,397	-0.01%
2022/04/25	24.2	18.71	11	18.70	18.75	13.2	37,188	0.04%
2022/04/22	27	18.88	9	18.90	19.00	18	36,155	0.05%
2022/04/21	4.2	18.96	0	0.00	18.97	4.2	35,905	0.01%
2022/04/20	5.1	18.91	0	0.00	18.97	5.1	35,793	0.01%
2022/04/19	8.1	19.01	1	19.05	18.95	7.1	35,545	0.02%
2022/04/18	13.3	18.91	1.1	18.87	18.92	12.2	35,384	0.03%
2022/04/15	5.2	19.04	0.5	19.06	19.03	4.7	34,493	0.01%
2022/04/14	8.2	19.17	0	0.00	19.12	8.2	34,117	0.02%
2022/04/12	5.6	19.12	0	0.00	19.11	5.6	33,809	0.02%
2022/04/11	8.1	19.20	0	0.00	19.20	8.1	33,427	0.02%
2022/04/08	4	19.27	0	0.00	19.32	4	33,094	0.01%
2022/04/07	5.2	19.29	5	19.26	19.23	0.2	32,984	0.00%
2022/04/06	0.6	19.34	3	19.34	19.40	-2.4	32,539	-0.01%
2022/04/01	6.1	19.30	0.4	19.35	19.34	5.7	32,283	0.02%
2022/03/31	6.8	19.40	7.6	19.41	19.35	-0.8	32,128	0.00%
2022/03/30	0	0.00	1	19.37	19.37	-1	31,949	0.00%
2022/03/29	4.4	19.28	0	0.00	19.26	4.4	31,847	0.01%
2022/03/28	9.2	19.16	2	19.26	19.31	7.2	31,711	0.02%
2022/03/25	7.1	19.30	0	0.00	19.32	7.1	31,312	0.02%
2022/03/24	0.2	19.33	0	0.00	19.38	0.2	31,276	0.00%
2022/03/23	2	19.35	11	19.40	19.39	-9	31,195	-0.03%
2022/03/22	3	19.26	0.9	19.31	19.29	2.1	31,026	0.01%
2022/03/21	7.5	19.29	2	19.25	19.26	5.5	30,894	0.02%
2022/03/18	1.6	19.23	10	19.24	19.23	-8.4	30,851	-0.03%
2022/03/17	5.9	19.15	6	19.21	19.23	-0.1	30,761	0.00%
2022/03/16	13.5	18.90	0	0.00	18.99	13.5	30,480	0.04%
2022/03/15	13.4	18.84	3	18.85	18.85	10.4	30,329	0.03%
2022/03/14	1.5	18.94	2	18.93	19.00	-0.6	30,019	0.00%
2022/03/11	7	18.89	2	18.93	18.88	5	29,881	0.02%
2022/03/10	3	18.91	12	18.97	18.96	-9	29,674	-0.03%
2022/03/09	14	18.64	13	18.65	18.63	1	29,333	0.00%
2022/03/08	25.3	18.56	0	0.00	18.49	25.3	28,882	0.09%
2022/03/07	20.5	18.81	0.1	18.91	18.80	20.4	27,233	0.08%
2022/03/04	2.4	19.17	0	0.00	19.19	2.4	25,393	0.01%
2022/03/03	6	19.36	4	19.33	19.34	2	25,152	0.01%
2022/03/02	3.6	19.24	0	0.00	19.29	3.6	25,437	0.01%
2022/03/01	10.2	19.28	0	0.00	19.29	10.2	25,181	0.04%
2022/02/25	26	19.00	7	19.01	19.02	19	24,833	0.08%
2022/02/24	50.5	19.11	15	19.09	19.01	35.5	23,723	0.15%
2022/02/23	85.5	19.32	0	0.00	19.34	85.5	21,859	0.39%
2022/02/22	34.6	19.40	15	19.40	19.36	19.6	21,094	0.09%
2022/02/21	5	19.70	10	19.68	19.75	-5	19,327	-0.03%
2022/02/18	8	19.66	6	19.70	19.70	2	17,936	0.01%
2022/02/17	10.2	19.66	7	19.67	19.62	3.2	17,661	0.02%
2022/02/16	5	19.51	0	0.00	19.52	5	17,699	0.03%
2022/02/15	27.5	19.51	1	19.46	19.44	26.5	17,387	0.15%
2022/02/14	17.5	19.38	0	0.00	19.48	17.5	16,644	0.11%
2022/02/11	10.1	19.56	0	0.00	19.62	10.1	15,759	0.06%
2022/02/10	12	19.55	0	0.00	19.65	12	15,558	0.08%
2022/02/09	12.1	19.52	35.1	19.56	19.60	-22.9	15,369	-0.15%
2022/02/08	5	19.43	0	0.00	19.48	5	15,125	0.03%
2022/02/07	0	0.00	11	19.16	19.29	-11	14,892	-0.07%
2022/01/26	1	18.99	5	18.97	19.01	-4	14,718	-0.03%
2022/01/25	22.9	18.94	0	0.00	18.96	22.9	14,801	0.15%
2022/01/24	5	19.12	0	0.00	19.16	5	14,333	0.03%
2022/01/21	12.2	19.17	0	0.00	19.17	12.2	14,159	0.09%
2022/01/19	0	0.00	32	19.43	19.41	-32	13,640	-0.23%
2022/01/18	31	19.48	1	19.50	19.44	30	13,537	0.22%
2022/01/17	6	19.35	2	19.35	19.37	4	13,477	0.03%
2022/01/14	1	19.43	3	19.33	19.40	-2	13,373	-0.01%
2022/01/13	20.1	19.42	0	0.00	19.48	20.1	13,198	0.15%
2022/01/12	3	19.35	0	0.00	19.35	3	13,095	0.02%
2022/01/11	0	0.00	0.9	19.18	19.25	-0.9	12,978	-0.01%
2022/01/10	0	0.00	2	19.16	19.17	-2	12,907	-0.02%
2022/01/05	4	19.18	0.3	19.21	19.17	3.7	12,573	0.03%
2022/01/03	20.2	19.12	0	0.00	19.10	20.2	12,556	0.16%
2021/12/30	0	0.00	4.2	19.18	19.17	-4.2	12,384	-0.03%
2021/12/28	0	0.00	1	19.08	19.10	-1	12,671	-0.01%
2021/12/27	0.2	19.01	11	19.02	19.02	-10.9	12,843	-0.08%
2021/12/24	0.2	18.98	0	0.00	18.94	0.2	13,174	0.00%
2021/12/23	2	18.92	1	18.91	18.91	1	13,162	0.01%
2021/12/22	6.2	18.88	5	18.89	18.87	1.2	13,367	0.01%
2021/12/21	2.1	18.81	0	0.00	18.84	2.1	13,393	0.02%
2021/12/20	11.2	18.76	0	0.00	18.75	11.2	13,378	0.08%
2021/12/17	13	18.84	2	18.86	18.86	11	13,258	0.08%
2021/12/16	2	18.88	3	18.83	18.85	-1	13,238	-0.01%
2021/12/15	0	0.00	0.8	18.76	18.74	-0.8	13,406	-0.01%
2021/12/14	2.1	18.69	0	0.00	18.70	2.1	13,397	0.02%
2021/12/13	0.8	18.86	0	0.00	18.82	0.8	13,276	0.01%
2021/12/10	0.2	18.88	6	18.84	18.84	-5.8	13,175	-0.04%
2021/12/09	0	0.00	5	18.82	18.82	-5	13,060	-0.04%
2021/12/08	0	0.00	2	18.80	18.80	-2	12,998	-0.02%
2021/12/07	0	0.00	7.1	18.73	18.76	-7.1	12,863	-0.06%
2021/12/06	0	0.00	0.9	18.74	18.70	-0.9	12,811	-0.01%
2021/12/03	1	18.64	3	18.66	18.66	-2	12,951	-0.02%
2021/12/02	2.1	18.56	0	0.00	18.55	2.1	12,937	0.02%
2021/12/01	3	18.45	1	18.50	18.55	2	12,987	0.02%
2021/11/30	5	18.46	0	0.00	18.42	5	13,013	0.04%
2021/11/29	10.2	18.39	0	0.00	18.40	10.2	13,004	0.08%
2021/11/26	18.5	18.54	0	0.00	18.49	18.5	12,733	0.15%
2021/11/25	5	18.70	0	0.00	18.72	5	12,324	0.04%
2021/11/24	2.4	18.68	2	18.69	18.67	0.4	12,352	0.00%
2021/11/23	9.7	18.61	0	0.00	18.62	9.7	12,342	0.08%
2021/11/22	1	18.71	5	18.76	18.74	-4	12,321	-0.03%
2021/11/19	6.1	18.71	8	18.74	18.71	-1.9	12,318	-0.02%
2021/11/18	3	18.76	10	18.76	18.77	-7	12,200	-0.06%
2021/11/17	1	18.60	0	0.00	18.65	1	12,133	0.01%
2021/11/16	12.2	18.64	0	0.00	18.58	12.2	12,112	0.10%
2021/11/15	10	18.84	19	18.84	18.85	-9	11,681	-0.08%
2021/11/12	14	18.71	0.8	18.75	18.73	13.1	11,366	0.12%
2021/11/11	2	18.62	4.4	18.69	18.67	-2.4	11,737	-0.02%
2021/11/10	4	18.67	0.9	18.74	18.69	3.1	12,065	0.03%
2021/11/09	0	0.00	8	18.61	18.65	-8	12,249	-0.07%
2021/11/08	4.1	18.53	3	18.49	18.55	1.1	12,252	0.01%
2021/11/05	4	18.38	0	0.00	18.44	4	12,248	0.03%
2021/11/04	4	18.45	3	18.46	18.42	1	12,356	0.01%
2021/11/03	4.3	18.37	1	18.39	18.41	3.3	12,337	0.03%
2021/11/02	4	18.35	0	0.00	18.34	4	12,231	0.03%
2021/11/01	7	18.32	10	18.31	18.32	-3	12,012	-0.02%
2021/10/29	4	18.30	8	18.30	18.32	-4	12,008	-0.03%
2021/10/28	2	18.39	0	0.00	18.38	2	11,964	0.02%
2021/10/26	0	0.00	7.3	18.33	18.33	-7.3	11,899	-0.06%
2021/10/25	1	18.20	7.4	18.26	18.24	-6.4	11,808	-0.05%
2021/10/22	0	0.00	1.8	18.24	18.19	-1.8	11,942	-0.01%
2021/10/21	1.2	18.25	1	18.26	18.18	0.2	11,908	0.00%
2021/10/18	10	18.21	0	0.00	18.18	10	11,780	0.08%
2021/10/15	5	18.12	3	18.16	18.16	2	11,757	0.02%
2021/10/13	9.2	18.07	2	18.05	18.03	7.2	11,772	0.06%
2021/10/12	3	17.96	0	0.00	18.06	3	11,680	0.03%
2021/10/08	9.1	18.20	0	0.00	18.18	9.1	11,518	0.08%
2021/10/07	14	18.20	17	18.17	18.20	-3	11,431	-0.03%
2021/10/06	4.2	17.96	0	0.00	17.99	4.2	11,362	0.04%
2021/10/05	2	17.80	0	0.00	17.96	2	11,193	0.02%
2021/10/04	3.3	17.98	20	17.95	17.95	-16.8	10,932	-0.15%
2021/10/01	20	18.02	0	0.00	18.03	20	10,670	0.19%
2021/09/30	1	18.21	1.5	18.22	18.21	-0.5	10,258	0.00%
2021/09/29	18.2	18.16	0	0.00	18.16	18.2	10,270	0.18%
2021/09/28	15	18.36	4	18.36	18.37	11	10,050	0.11%
2021/09/24	0	0.00	1	18.42	18.35	-1	9,964	-0.01%
2021/09/23	17	18.29	0	0.00	18.30	17	9,901	0.17%
2021/09/22	4.3	18.02	0	0.00	18.12	4.3	9,907	0.04%
2021/09/17	5	18.30	1	18.29	18.30	4	9,648	0.04%
2021/09/16	0	0.00	2	18.24	18.25	-2	9,612	-0.02%
2021/09/15	2.1	18.18	0	0.00	18.24	2.1	9,520	0.02%
2021/09/14	3	18.26	10	18.25	18.25	-7	9,490	-0.07%
2021/09/13	0	0.00	2	18.21	18.20	-2	9,530	-0.02%
2021/09/10	0	0.00	10	18.14	18.15	-10	9,581	-0.10%
2021/09/09	1	17.99	0	0.00	18.01	1	9,575	0.01%
2021/09/08	2.1	18.05	0	0.00	18.02	2.1	9,531	0.02%
2021/09/07	5.1	18.15	2	18.15	18.15	3.1	9,308	0.03%
2021/09/06	20	18.23	0	0.00	18.15	20	9,261	0.22%
2021/09/03	0	0.00	6.6	18.17	18.15	-6.6	9,182	-0.07%
2021/09/02	10.2	18.05	3.1	18.09	18.05	7.1	9,119	0.08%
2021/09/01	5	18.17	12.5	18.18	18.19	-7.5	9,056	-0.08%
2021/08/31	10	18.05	2.8	18.13	18.18	7.2	9,003	0.08%
2021/08/30	4	18.12	5	18.06	18.12	-1	9,006	-0.01%
2021/08/27	2	17.97	6	17.97	17.98	-4	8,998	-0.04%
2021/08/26	11	17.79	0	0.00	17.80	11	8,946	0.12%
2021/08/24	1	17.74	0	0.00	17.76	1	8,863	0.01%
2021/08/23	4	17.67	0	0.00	17.66	4	8,939	0.04%
2021/08/20	9.6	17.47	0	0.00	17.46	9.6	8,872	0.11%
2021/08/19	10.4	17.61	0	0.00	17.56	10.4	8,680	0.12%
2021/08/18	8.1	17.71	0	0.00	17.86	8.1	8,335	0.10%
2021/08/17	17.4	17.77	6	17.77	17.73	11.4	8,122	0.14%
2021/08/16	9.9	18.14	0.1	18.23	18.20	9.8	7,556	0.13%
2021/08/13	10	18.25	1	18.23	18.24	9	7,104	0.13%
2021/08/12	6	18.39	0	0.00	18.35	6	6,823	0.09%
2021/08/11	2	18.40	0.9	18.52	18.42	1.1	6,680	0.02%
2021/08/10	26.8	18.45	10	18.50	18.45	16.8	6,667	0.25%
2021/08/09	0	18.57	10	18.45	18.51	-10	7,121	-0.14%
2021/08/06	2	18.61	1.8	18.66	18.63	0.2	7,393	0.00%
2021/08/05	1	18.64	0	0.00	18.64	1	7,695	0.01%
2021/08/04	27	18.56	2	18.63	18.59	25	8,708	0.29%
2021/08/03	2.4	18.45	0	18.54	18.49	2.4	9,144	0.03%
2021/08/02	0	0.00	1	18.49	18.44	-1	9,137	-0.01%
2021/07/28	6	18.14	2.6	18.21	18.17	3.4	9,480	0.04%
2021/07/27	2.1	18.40	0.6	18.45	18.35	1.5	9,611	0.02%
2021/07/26	2	18.39	0	0.00	18.39	2	9,673	0.02%
2021/07/23	0	0.00	0.8	18.45	18.42	-0.8	9,646	-0.01%
2021/07/20	5	18.39	0	0.00	18.37	5	9,698	0.05%
2021/07/19	4	18.47	1.5	18.54	18.51	2.5	9,676	0.03%
2021/07/16	1	18.50	10.6	18.52	18.54	-9.6	9,799	-0.10%
2021/07/14	3	18.44	0	0.00	18.46	3	9,937	0.03%
2021/07/13	0	0.00	0.9	18.52	18.47	-0.9	10,006	-0.01%
2021/07/12	4	18.45	4	18.50	18.45	0	10,051	0.00%
2021/07/09	8	18.39	0	0.00	18.41	8	10,084	0.08%
2021/07/08	1	18.48	0	0.00	18.45	1	10,183	0.01%
2021/07/07	2	18.40	0	0.00	18.39	2	10,200	0.02%
2021/07/06	3	18.40	0	0.00	18.40	3	10,195	0.03%
2021/07/05	1	18.38	0	0.00	18.38	1	10,185	0.01%
2021/07/02	0	0.00	1	18.22	18.25	-1	10,126	-0.01%
2021/07/01	3	18.22	1	18.20	18.21	2	10,164	0.02%
2021/06/30	0	18.27	0	0.00	18.23	0	10,162	0.00%
2021/06/29	4	18.21	0	0.00	18.20	4	10,182	0.04%
2021/06/24	0	0.00	6.9	18.22	18.23	-6.9	10,303	-0.07%
2021/06/23	2	18.10	0	0.00	18.20	2	10,349	0.02%
2021/06/22	8	18.11	0	0.00	18.09	8	10,349	0.08%
2021/06/17	7	18.26	7	18.28	18.35	0	10,132	0.00%
2021/06/16	0	0.00	5	18.25	18.28	-5	10,133	-0.05%
2021/06/10	7	18.19	0	0.00	18.24	7	10,203	0.07%
2021/06/09	6	18.20	0	0.00	18.16	6	10,201	0.06%
2021/06/03	0	0.00	1	18.45	18.42	-1	10,106	-0.01%
2021/06/02	10	18.45	1	18.47	18.41	9	10,124	0.09%
2021/05/31	2	18.33	5	18.35	18.33	-3	10,153	-0.03%
2021/05/28	1	18.21	0	0.00	18.19	1	10,033	0.01%
2021/05/27	0	0.00	5	17.97	18.01	-5	10,014	-0.05%
2021/05/26	3	18.09	12	18.09	18.10	-9	10,161	-0.09%
2021/05/25	0	0.00	2.8	18.11	18.12	-2.8	10,203	-0.03%
2021/05/24	3	17.80	0	0.00	17.90	3	10,340	0.03%
2021/05/21	0	0.00	2	17.96	17.96	-2	10,411	-0.02%
2021/05/20	0	0.00	0.2	17.90	17.78	-0.2	10,407	0.00%
2021/05/19	1	17.88	0	0.00	17.88	1	10,426	0.01%
2021/05/17	15	17.61	16.5	17.62	17.48	-1.5	10,289	-0.01%
2021/05/14	21	18.03	0.7	18.08	18.05	20.3	9,668	0.21%
2021/05/13	0	0.00	6	17.39	17.83	-6	9,248	-0.06%
2021/05/12	25	17.88	5.8	17.87	17.92	19.2	8,896	0.22%
2021/05/11	8	19.02	30	19.01	19.00	-22	7,860	-0.28%
2021/05/10	30	19.19	3.1	19.28	19.26	26.9	7,440	0.36%
2021/05/07	0	0.00	0.9	19.19	19.15	-0.9	7,402	-0.01%
2021/05/06	2	18.87	1.1	18.91	18.87	0.9	7,405	0.01%
2021/05/05	2	18.81	10	18.91	18.82	-8	7,418	-0.11%
2021/05/04	4	18.69	11.9	18.68	18.76	-7.9	7,313	-0.11%
2021/05/03	1	19.04	36	19.10	19.02	-35	7,082	-0.49%
2021/04/29	2	19.11	0	0.00	19.15	2	7,057	0.03%
2021/04/28	1	19.15	12	19.19	19.19	-11	7,128	-0.15%
2021/04/27	0	0.00	0.9	19.25	19.22	-0.9	7,267	-0.01%
2021/04/26	12.5	19.10	0	0.00	19.19	12.5	7,284	0.17%
2021/04/23	21	18.90	1.9	18.92	18.94	19.1	7,353	0.26%
2021/04/22	1	18.95	50.9	18.94	18.90	-49.9	7,409	-0.67%
2021/04/21	12	18.96	2	18.96	19.02	10	7,335	0.14%
2021/04/20	1	18.98	1	19.05	19.01	0	7,385	0.00%
2021/04/19	10	18.93	0	0.00	18.96	10	7,399	0.14%
2021/04/16	40	18.61	0	0.00	18.73	40	7,419	0.54%
2021/04/15	0	0.00	2.5	18.53	18.50	-2.5	7,542	-0.03%
2021/04/14	2	18.41	50	18.46	18.43	-48	7,621	-0.63%
2021/04/13	1	18.60	51.1	18.49	18.49	-50.1	7,652	-0.65%
2021/04/09	2	18.47	1	18.55	18.51	1	7,882	0.01%
2021/04/08	0	0.00	1	18.56	18.58	-1	7,873	-0.01%
2021/04/07	0	0.00	4	18.53	18.53	-4	8,012	-0.05%
2021/04/01	0	0.00	3	18.41	18.42	-3	8,226	-0.04%
2021/03/31	3	18.41	0	0.00	18.39	3	8,240	0.04%
2021/03/30	0	0.00	3	18.34	18.45	-3	8,180	-0.04%
2021/03/29	30	18.11	5	18.13	18.21	25	8,152	0.31%
2021/03/26	21	17.95	3	18.00	17.99	18	8,165	0.22%
2021/03/25	2	17.87	0	0.00	17.85	2	8,167	0.02%
2021/03/24	0	0.00	1	17.80	17.78	-1	8,192	-0.01%
2021/03/23	30	17.80	0	0.00	17.80	30	8,254	0.36%
2021/03/22	0	0.00	3	17.71	17.74	-3	8,358	-0.04%
2021/03/19	0.5	17.67	1.9	17.70	17.67	-1.4	8,477	-0.02%
2021/03/18	10	17.74	0.5	17.79	17.72	9.5	8,554	0.11%
2021/03/17	12	17.64	75.5	17.64	17.60	-63.5	8,639	-0.74%
2021/03/16	1	17.65	0	0.00	17.65	1	8,816	0.01%
2021/03/15	1.4	17.59	1	17.65	17.60	0.4	8,946	0.00%
2021/03/12	3	17.45	1	17.42	17.50	2	9,164	0.02%
2021/03/11	77	17.33	15	17.38	17.39	62	9,357	0.66%
2021/03/10	1	17.15	0	0.00	17.16	1	9,479	0.01%
2021/03/09	0.3	17.12	4.3	17.11	17.14	-4	9,669	-0.04%
2021/03/08	2.9	17.13	0	0.00	17.02	2.9	9,874	0.03%
2021/03/05	3.3	16.92	0	0.00	17.00	3.3	9,988	0.03%
2021/03/04	5	17.07	4.3	17.06	17.10	0.7	10,116	0.01%
2021/03/03	5	17.14	0	0.00	17.24	5	10,191	0.05%
2021/02/26	19	17.22	10	17.25	17.14	9	10,425	0.09%
2021/02/25	12.2	17.37	40	17.40	17.43	-27.9	10,437	-0.27%
2021/02/24	0	0.00	4	17.36	17.37	-4	10,783	-0.04%
2021/02/23	1	17.37	1	17.39	17.43	0	10,810	0.00%
2021/02/22	5	17.25	3	17.15	17.25	2	10,952	0.02%
2021/02/19	0	0.00	10	16.96	17.05	-10	11,319	-0.09%
2021/02/18	0	0.00	7	17.01	16.99	-7	11,745	-0.06%
2021/02/17	50	16.98	0	0.00	16.93	50	12,570	0.40%
2021/02/05	12	16.71	0	0.00	16.74	12	12,619	0.10%
2021/02/03	3	16.67	2	16.68	16.67	1	13,123	0.01%
2021/02/02	0	0.00	2	16.62	16.61	-2	13,274	-0.02%
2021/01/29	1	16.38	10	16.49	16.36	-9	13,560	-0.07%
2021/01/28	11.1	16.69	10	16.60	16.62	1.1	13,542	0.01%
2021/01/26	0.9	16.80	32	16.74	16.68	-31.1	13,414	-0.23%
2021/01/25	10	16.81	5	16.73	16.84	5	13,354	0.04%
2021/01/21	1	16.50	1	16.48	16.50	0	13,397	0.00%
2021/01/20	3	16.62	1	16.60	16.40	2	13,324	0.02%
2021/01/19	0	0.00	3	16.78	16.76	-3	13,154	-0.02%
2021/01/18	1	16.65	10	16.63	16.70	-9	13,118	-0.07%
2021/01/15	3	16.85	20	16.96	16.87	-17	12,992	-0.13%
2021/01/14	0	0.00	11	17.00	17.00	-11	12,880	-0.09%
2021/01/13	0	0.00	27.1	16.83	16.87	-27.1	12,856	-0.21%
2021/01/12	0	0.00	2	16.56	16.56	-2	12,724	-0.02%
2021/01/08	0.1	16.35	5	16.45	16.50	-4.9	12,584	-0.04%
2021/01/07	0	0.00	5	16.25	16.24	-5	12,413	-0.04%
2021/01/06	3	16.17	11	16.11	16.10	-8	12,292	-0.07%
2021/01/05	1	16.20	3	16.22	16.21	-2	12,113	-0.02%
2021/01/04	2	16.18	6	16.21	16.20	-4	11,972	-0.03%
2020/12/31	0	0.00	3	16.18	16.14	-3	11,888	-0.03%
2020/12/30	0	0.00	8	16.12	16.16	-8	11,858	-0.07%
2020/12/29	1	16.00	0	0.00	16.02	1	11,735	0.01%
2020/12/28	0	0.00	4	15.98	16.03	-4	11,709	-0.03%
2020/12/24	0.5	15.84	0	0.00	15.83	0.5	11,486	0.00%
2020/12/23	1	15.71	0	0.00	15.74	1	11,520	0.01%
2020/12/22	2.5	15.81	0	0.00	15.70	2.5	11,805	0.02%
2020/12/21	2	15.79	0	0.00	15.84	2	12,437	0.02%
2020/12/18	1	15.92	21	15.89	15.86	-20	12,696	-0.16%
2020/12/17	4	15.89	1	15.90	15.91	3	13,006	0.02%
2020/12/16	0	0.00	5	15.92	15.92	-5	13,185	-0.04%
2020/12/14	0	0.00	63	15.99	15.95	-63	13,195	-0.48%
2020/12/10	3	16.00	7	16.01	15.98	-4	13,124	-0.03%
2020/12/09	0	0.00	1	16.14	16.14	-1	12,978	-0.01%
2020/12/08	0	0.00	13	15.92	16.00	-13	12,976	-0.10%
2020/12/07	10	15.87	1	15.89	15.91	9	12,785	0.07%
2020/12/04	0.6	15.72	2	15.70	15.76	-1.4	13,088	-0.01%
2020/12/03	11	15.60	16	15.59	15.60	-5	12,956	-0.04%
2020/12/02	0	0.00	36	15.49	15.54	-36	13,005	-0.28%
2020/12/01	6	15.43	0	0.00	15.47	6	13,415	0.04%
2020/11/30	10	15.50	5	15.50	15.35	5	13,406	0.04%
2020/11/27	0	0.00	5	15.41	15.43	-5	13,593	-0.04%
2020/11/26	0	0.00	1	15.40	15.41	-1	13,800	-0.01%
2020/11/23	30	15.37	33	15.40	15.40	-3	14,059	-0.02%
2020/11/20	0	0.00	16	15.18	15.23	-16	13,686	-0.12%
2020/11/19	0	0.00	24	15.22	15.21	-24	13,586	-0.18%
2020/11/18	0	0.00	10	15.19	15.22	-10	13,496	-0.07%
2020/11/17	0	0.00	2	15.13	15.13	-2	13,720	-0.01%
2020/11/16	0	0.00	15	15.09	15.10	-15	15,263	-0.10%
2020/11/12	22	14.93	0	0.00	14.94	22	14,707	0.15%
2020/11/11	10	14.94	16	14.99	14.99	-6	14,844	-0.04%
2020/11/10	0	0.00	37	14.78	14.79	-37	14,465	-0.26%
2020/11/09	2	14.77	15	14.77	14.76	-13	14,330	-0.09%
2020/11/06	0	0.00	10	14.64	14.65	-10	14,348	-0.07%
2020/11/02	1	14.42	0	0.00	14.42	1	14,913	0.01%
2020/10/30	5	14.43	0	0.00	14.42	5	15,703	0.03%
2020/10/29	5	14.41	0	0.00	14.49	5	16,049	0.03%
2020/10/28	0	0.00	6	14.56	14.55	-6	16,323	-0.04%
2020/10/27	6	14.55	0	0.00	14.57	6	16,546	0.04%
2020/10/23	0	0.00	20	14.53	14.54	-20	17,202	-0.12%
2020/10/22	2	14.47	0	0.00	14.50	2	18,113	0.01%
2020/10/21	1	14.49	0	0.00	14.50	1	19,120	0.01%
2020/10/20	2	14.52	0	0.00	14.51	2	20,358	0.01%
2020/10/19	6	14.55	0	0.00	14.55	6	21,813	0.03%
2020/10/16	2	14.52	22	14.52	14.50	-20	23,331	-0.09%
2020/10/15	36	14.59	0	0.00	14.57	36	24,937	0.14%
2020/10/13	2	14.58	23	14.57	14.62	-21	26,642	-0.08%
2020/10/12	4	14.66	0	0.00	14.65	4	27,041	0.01%
2020/10/08	0	0.00	6	14.61	14.66	-6	27,412	-0.02%
2020/10/07	2	14.57	0	0.00	14.60	2	27,793	0.01%
2020/10/05	2	14.61	0	0.00	14.54	2	28,647	0.01%
2020/09/30	1	14.58	0	0.00	14.58	1	29,093	0.00%
2020/09/29	1	14.53	1	14.52	14.53	0	29,542	0.00%
2020/09/28	8	14.46	2	14.47	14.50	6	30,026	0.02%
2020/09/25	25	14.27	0	0.00	14.24	25	30,450	0.08%
2020/09/24	35	14.42	4	14.36	14.33	31	30,593	0.10%
2020/09/23	4	14.60	0	0.00	14.60	4	30,294	0.01%
2020/09/22	9	14.66	0	0.00	14.65	9	30,496	0.03%
2020/09/21	9	14.80	1	14.83	14.73	8	30,631	0.03%
2020/09/18	4	14.81	1	14.81	14.83	3	30,915	0.01%
2020/09/17	12	14.85	5	14.83	14.79	7	31,532	0.02%
2020/09/15	0	0.00	18	14.87	14.89	-18	32,392	-0.06%
2020/09/14	11	14.85	0	0.00	14.86	11	32,971	0.03%
2020/09/11	2	14.75	0	0.00	14.76	2	33,616	0.01%
2020/09/10	0	0.00	3	14.77	14.78	-3	34,139	-0.01%
2020/09/09	17	14.68	9	14.72	14.75	8	34,857	0.02%
2020/09/07	5	14.81	5	14.86	14.79	0	35,624	0.00%
2020/09/04	33	14.77	10	14.75	14.77	23	36,158	0.06%
2020/09/02	2	14.80	0	0.00	14.83	2	36,739	0.01%
2020/09/01	21	14.84	0	0.00	14.85	21	37,090	0.06%
2020/08/31	24	14.89	1	14.94	14.87	23	37,432	0.06%
2020/08/28	2	14.95	0	0.00	14.97	2	37,670	0.01%
2020/08/27	20	15.04	20	15.03	14.99	0	38,533	0.00%
2020/08/26	10	15.01	0	0.00	15.02	10	39,447	0.03%
2020/08/25	2	15.00	0	0.00	15.00	2	40,683	0.00%
2020/08/24	3	14.91	16	14.89	14.94	-13	41,816	-0.03%
2020/08/21	24	14.92	0	0.00	14.90	24	42,965	0.06%
2020/08/20	36	14.93	0	0.00	14.87	36	42,916	0.08%
2020/08/19	5	15.22	20	15.20	15.19	-15	39,204	-0.04%
2020/08/18	0	0.00	5	15.25	15.27	-5	40,082	-0.01%
2020/08/17	10	15.21	5	15.24	15.27	5	41,247	0.01%
2020/08/14	11	15.08	5	15.14	15.14	6	42,281	0.01%
2020/08/12	2	15.01	0	0.00	15.01	2	46,175	0.00%
2020/08/07	3	15.13	0	0.00	15.10	3	52,290	0.01%
2020/08/06	5	15.16	23	15.24	15.15	-18	54,963	-0.03%
2020/08/05	12	15.16	1	15.15	15.16	11	57,503	0.02%
2020/08/04	17	15.01	0	0.00	15.02	17	58,077	0.03%
2020/08/03	3	14.99	0	0.00	14.98	3	60,532	0.00%
2020/07/31	22	15.07	20	15.03	15.05	2	63,925	0.00%
2020/07/30	21	15.00	0	0.00	15.00	21	69,016	0.03%
2020/07/29	3	14.87	11	14.94	14.88	-8	75,127	-0.01%
2020/07/28	44	14.89	9	14.96	14.85	35	82,236	0.04%
2020/07/27	46	15.01	3	14.98	14.98	43	86,280	0.05%
2020/07/24	55	15.09	30	15.18	15.05	25	90,783	0.03%
2020/07/23	103	15.11	10	15.10	15.14	93	93,211	0.10%	大買/
2020/07/22	39	15.36	20	15.35	15.31	19	94,038	0.02%
2020/07/21	78	15.68	36	15.65	15.74	42	93,796	0.04%
2020/07/20	32	15.33	144	15.35	15.32	-112	85,250	-0.13%	大賣/鉅額交易