國泰永續高股息 (00878)-元富-潮州券商分點個股進出

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
22.63
漲跌
▲0.33
漲幅
+1.48%
成交量
66,947張
產業
上市
1734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－元富-潮州券商分點個股進出

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

元富-潮州券商分點個股進出
元富-潮州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
2024/05/06	25.1	22.60	19	22.59	22.63	6.1	67,756	0.01%
2024/05/03	37.3	22.41	9.2	22.44	22.30	28.2	67,478	0.04%
2024/05/02	36	22.22	0.5	22.24	22.22	35.5	67,133	0.05%
2024/04/30	16.6	22.28	0.5	22.29	22.26	16.1	65,497	0.02%
2024/04/29	2.8	22.24	20	22.10	22.26	-17.2	65,836	-0.03%
2024/04/26	4.2	21.89	5	21.89	21.84	-0.8	66,316	0.00%
2024/04/25	39.4	21.80	0	0.00	21.77	39.4	66,590	0.06%
2024/04/24	6.2	22.02	26	21.98	22.03	-19.8	66,604	-0.03%
2024/04/23	36.8	21.68	1	21.72	21.62	35.8	67,451	0.05%
2024/04/22	46.6	21.63	4	21.67	21.55	42.6	67,775	0.06%
2024/04/19	72.5	21.71	20	21.75	21.74	52.5	67,311	0.08%
2024/04/18	2	22.10	0.5	22.10	22.17	1.5	65,228	0.00%
2024/04/17	11.2	22.06	2	22.12	22.15	9.2	65,223	0.01%
2024/04/16	64.6	22.11	10	22.17	22.00	54.6	65,024	0.08%
2024/04/15	28.7	22.55	2	22.55	22.51	26.7	62,918	0.04%
2024/04/12	3.9	22.74	2.5	22.74	22.70	1.4	62,478	0.00%
2024/04/11	1	22.77	9	22.80	22.77	-8	62,391	-0.01%
2024/04/10	6.7	22.88	0.9	22.94	22.80	5.8	62,408	0.01%
2024/04/09	2.2	22.76	3	22.73	22.76	-0.8	63,250	0.00%
2024/04/08	1.6	22.70	53.1	22.70	22.71	-51.5	64,036	-0.08%
2024/04/03	3.2	22.66	0	0.00	22.63	3.2	64,287	0.00%
2024/04/02	0.6	22.69	58.8	22.68	22.67	-58.2	64,829	-0.09%
2024/04/01	9.5	22.67	1.2	22.66	22.60	8.3	65,574	0.01%
2024/03/29	4.4	22.69	3	22.69	22.70	1.4	65,883	0.00%
2024/03/28	16.2	22.53	0	0.00	22.57	16.2	65,838	0.02%
2024/03/27	7.5	22.42	3	22.45	22.55	4.5	65,875	0.01%
2024/03/26	26.9	22.37	14	22.38	22.41	12.9	66,226	0.02%
2024/03/25	29	22.47	5.3	22.50	22.48	23.6	66,623	0.04%
2024/03/22	9.7	22.55	0	0.00	22.54	9.7	66,899	0.01%
2024/03/21	1.2	22.41	55.2	22.46	22.52	-54	66,717	-0.08%
2024/03/20	15.9	22.39	6	22.33	22.29	9.9	66,698	0.01%
2024/03/19	1.6	22.36	3	22.42	22.39	-1.4	67,367	0.00%
2024/03/18	24.9	22.31	3.1	22.33	22.37	21.9	67,878	0.03%
2024/03/15	10	22.30	4	22.20	22.38	6	67,896	0.01%
2024/03/14	12.6	22.30	0	0.00	22.30	12.6	67,635	0.02%
2024/03/13	26.5	22.55	11	22.59	22.52	15.5	67,253	0.02%
2024/03/12	1.1	22.53	36	22.50	22.55	-34.9	66,571	-0.05%
2024/03/11	9.1	22.39	16	22.46	22.34	-6.9	65,904	-0.01%
2024/03/08	5.3	22.37	51.5	22.44	22.31	-46.2	65,340	-0.07%
2024/03/07	2.3	22.26	70.3	22.25	22.33	-68	63,369	-0.11%
2024/03/06	9.4	22.20	10	22.32	22.29	-0.6	62,239	0.00%
2024/03/05	25.1	22.09	57.1	22.15	22.17	-32	61,410	-0.05%
2024/03/04	12.2	22.14	101	22.17	22.07	-88.8	60,892	-0.15%	大賣/
2024/03/01	12.2	22.04	6	22.05	22.03	6.2	60,029	0.01%
2024/02/29	62.7	21.90	3	21.88	21.99	59.7	60,092	0.10%
2024/02/27	93.4	21.98	7	21.88	21.85	86.4	59,318	0.15%
2024/02/26	69.6	22.40	6	22.41	22.41	63.6	56,429	0.11%
2024/02/23	68.6	22.53	7.7	22.53	22.46	60.9	54,038	0.11%
2024/02/22	26.3	22.40	6.9	22.41	22.41	19.4	53,848	0.04%
2024/02/21	18.7	22.31	2	22.32	22.29	16.7	53,557	0.03%
2024/02/20	59.8	22.34	4	22.36	22.40	55.8	52,401	0.11%
2024/02/19	25.7	22.27	26.2	22.33	22.30	-0.5	52,990	0.00%
2024/02/16	11.8	22.31	5.9	22.30	22.31	5.9	53,492	0.01%
2024/02/15	49.4	22.17	32	22.09	22.20	17.4	53,201	0.03%
2024/02/05	24.8	21.79	6.3	21.89	21.89	18.6	52,738	0.04%
2024/02/02	15.1	21.84	18	21.84	21.85	-2.9	52,643	-0.01%
2024/02/01	13.3	21.66	10	21.69	21.71	3.3	52,571	0.01%
2024/01/31	5.1	21.62	0	0.00	21.63	5.1	52,529	0.01%
2024/01/30	2.6	21.70	5	21.68	21.70	-2.4	52,787	0.00%
2024/01/29	0.3	21.59	7	21.65	21.67	-6.7	53,164	-0.01%
2024/01/26	3.4	21.51	0	0.00	21.52	3.4	53,443	0.01%
2024/01/25	16.8	21.69	3.4	21.70	21.69	13.4	53,425	0.03%
2024/01/24	21.2	21.63	9	21.67	21.64	12.2	53,842	0.02%
2024/01/23	1.3	21.63	1	21.62	21.63	0.3	54,586	0.00%
2024/01/22	3.9	21.65	49.1	21.63	21.64	-45.2	54,701	-0.08%
2024/01/19	4.3	21.23	7	21.22	21.26	-2.7	54,054	0.00%
2024/01/18	5	20.80	4.5	20.90	20.83	0.5	54,598	0.00%
2024/01/17	80.5	20.94	0	0.00	20.85	80.5	54,380	0.15%
2024/01/16	16.9	21.08	1.5	21.09	21.07	15.4	53,858	0.03%
2024/01/15	7.6	21.23	2	21.24	21.19	5.6	54,182	0.01%
2024/01/12	3.4	21.19	13	21.21	21.19	-9.6	55,311	-0.02%
2024/01/11	7.9	21.16	4.4	21.21	21.21	3.6	56,247	0.01%
2024/01/10	19.3	21.12	0	0.00	21.10	19.3	58,200	0.03%
2024/01/09	2.3	21.28	7	21.29	21.25	-4.7	58,538	-0.01%
2024/01/08	0.8	21.30	4	21.41	21.27	-3.2	58,774	-0.01%
2024/01/05	0.6	21.25	6	21.20	21.20	-5.4	59,075	-0.01%
2024/01/04	9.3	21.23	3	21.22	21.21	6.3	59,067	0.01%
2024/01/03	37.4	21.26	13	21.34	21.25	24.4	59,627	0.04%
2024/01/02	6.3	21.60	7.2	21.53	21.56	-1	58,687	0.00%
2023/12/29	3.2	21.80	3.1	21.77	21.80	0	58,053	0.00%
2023/12/28	2.2	21.84	0.5	21.77	21.77	1.7	57,848	0.00%
2023/12/27	11.3	21.75	33	21.73	21.76	-21.7	57,537	-0.04%
2023/12/26	0	21.50	3.4	21.49	21.50	-3.4	57,227	-0.01%
2023/12/25	6.6	21.35	42.2	21.34	21.38	-35.6	56,871	-0.06%
2023/12/22	4.5	21.12	25	21.11	21.15	-20.5	56,214	-0.04%
2023/12/21	38.7	21.07	24	21.10	21.11	14.7	56,298	0.03%
2023/12/20	5.1	21.14	24.2	21.14	21.20	-19.1	55,903	-0.03%
2023/12/19	16.7	20.88	35	20.88	20.94	-18.3	55,338	-0.03%
2023/12/18	12.9	20.98	7	20.97	21.04	5.9	56,081	0.01%
2023/12/15	26.7	21.02	0.5	21.07	20.99	26.2	56,104	0.05%
2023/12/14	7.3	21.06	22	21.06	21.10	-14.7	55,913	-0.03%
2023/12/13	26.6	20.81	63	20.82	20.83	-36.4	55,684	-0.07%
2023/12/12	12.6	20.65	48.2	20.68	20.63	-35.6	55,191	-0.06%
2023/12/11	7.9	20.60	28	20.58	20.61	-20.1	55,341	-0.04%
2023/12/08	2.4	20.63	10.4	20.66	20.60	-8	55,535	-0.01%
2023/12/07	10.2	20.51	6	20.54	20.51	4.2	56,133	0.01%
2023/12/06	3.5	20.55	3.9	20.58	20.55	-0.4	58,681	0.00%
2023/12/05	33.5	20.42	0	0.00	20.46	33.5	58,615	0.06%
2023/12/04	3.4	20.55	10	20.56	20.56	-6.6	58,313	-0.01%
2023/12/01	8.3	20.50	0	0.00	20.51	8.3	58,426	0.01%
2023/11/30	22.6	20.56	1	20.59	20.59	21.6	58,430	0.04%
2023/11/29	5	20.53	8.5	20.56	20.54	-3.5	58,689	-0.01%
2023/11/28	5.3	20.43	0	0.00	20.43	5.3	58,830	0.01%
2023/11/27	28.8	20.38	0	0.00	20.32	28.8	59,165	0.05%
2023/11/24	2.6	20.43	1.2	20.42	20.41	1.4	58,899	0.00%
2023/11/22	2.4	20.49	53.5	20.50	20.55	-51.1	60,072	-0.09%
2023/11/21	11.5	20.61	97.4	20.63	20.67	-85.9	61,814	-0.14%
2023/11/20	120.5	20.34	2	20.29	20.36	118.5	62,162	0.19%	大買/鉅額交易
2023/11/17	10.6	20.35	28	20.35	20.37	-17.4	62,102	-0.03%
2023/11/16	55.9	20.29	1	20.31	20.26	54.9	62,350	0.09%
2023/11/15	102	20.73	2.7	20.78	20.69	99.3	61,436	0.16%	大買/
2023/11/14	22.1	20.47	3.3	20.51	20.53	18.9	61,163	0.03%
2023/11/13	8.2	20.37	1	20.35	20.36	7.2	61,316	0.01%
2023/11/10	53	20.34	1	20.36	20.36	52	62,266	0.08%
2023/11/09	16.1	20.45	1	20.40	20.46	15.1	63,360	0.02%
2023/11/08	0.3	20.47	19.2	20.42	20.47	-18.9	65,205	-0.03%
2023/11/07	17.4	20.16	2	20.18	20.20	15.4	65,317	0.02%
2023/11/06	2.9	20.23	14	20.22	20.25	-11.1	67,245	-0.02%
2023/11/03	9.1	20.01	2.1	20.00	20.00	7	67,639	0.01%
2023/11/02	5.7	19.96	11	19.91	19.96	-5.3	68,977	-0.01%
2023/11/01	11.8	19.58	0	0.00	19.61	11.8	69,960	0.02%
2023/10/31	70.3	19.55	11.1	19.64	19.50	59.2	72,078	0.08%
2023/10/30	8.2	19.77	2.6	19.78	19.73	5.6	75,732	0.01%
2023/10/27	11.3	19.81	13	19.85	19.76	-1.7	78,224	0.00%
2023/10/26	30.6	19.68	0	0.00	19.64	30.6	81,869	0.04%
2023/10/25	0.9	19.93	9	19.94	19.90	-8.1	82,786	-0.01%
2023/10/24	14.5	19.72	21	19.79	19.86	-6.5	83,831	-0.01%
2023/10/23	36	19.71	8.7	19.75	19.69	27.3	85,107	0.03%
2023/10/20	31.1	19.73	12.5	19.67	19.85	18.6	86,757	0.02%
2023/10/19	30.2	19.98	14	19.96	20.02	16.2	89,087	0.02%
2023/10/18	57.5	20.10	12.5	20.04	20.04	45	90,472	0.05%
2023/10/17	17.7	20.41	9	20.45	20.36	8.7	89,805	0.01%
2023/10/16	5.6	20.52	10	20.50	20.50	-4.4	91,865	0.00%
2023/10/13	45.1	20.66	0.6	20.61	20.60	44.5	93,872	0.05%
2023/10/12	0.6	20.88	3	20.83	20.89	-2.4	95,193	0.00%
2023/10/11	4.7	20.76	46	21.00	20.72	-41.3	97,784	-0.04%
2023/10/06	12.8	20.69	10	20.74	20.75	2.8	99,719	0.00%
2023/10/05	0.2	20.58	3	20.60	20.64	-2.8	101,408	0.00%
2023/10/04	6.7	20.37	1	20.33	20.44	5.7	102,441	0.01%
2023/10/03	14.5	20.69	0	0.00	20.63	14.5	102,564	0.01%
2023/10/02	16.2	20.78	15.8	20.76	20.76	0.4	103,219	0.00%
2023/09/28	7.2	20.36	8.3	20.46	20.38	-1.1	103,588	0.00%
2023/09/27	3.3	20.27	0	0.00	20.30	3.3	103,952	0.00%
2023/09/26	26.2	20.29	2	20.35	20.26	24.2	104,943	0.02%
2023/09/25	37.2	20.39	23.5	20.36	20.44	13.7	105,399	0.01%
2023/09/22	5.6	20.17	5.5	20.30	20.33	0.1	105,453	0.00%
2023/09/21	59.1	20.20	4	20.23	20.23	55.1	105,452	0.05%
2023/09/20	14.7	20.48	0	0.00	20.44	14.7	104,603	0.01%
2023/09/19	14.9	20.52	38.3	20.53	20.48	-23.4	105,122	-0.02%
2023/09/18	55.6	20.63	7.1	20.60	20.59	48.5	105,125	0.05%
2023/09/15	2	20.84	69.1	20.81	20.85	-67.1	104,926	-0.06%
2023/09/14	4.6	20.76	3	20.70	20.81	1.6	105,598	0.00%
2023/09/13	51.5	20.42	13.2	20.43	20.45	38.4	105,914	0.04%
2023/09/12	24.7	20.42	0	0.00	20.41	24.7	106,499	0.02%
2023/09/11	64.7	20.48	3	20.50	20.45	61.7	106,762	0.06%
2023/09/08	10.5	20.91	32	20.92	20.93	-21.5	104,815	-0.02%
2023/09/07	7.7	20.96	9.5	20.98	20.94	-1.8	106,022	0.00%
2023/09/06	4.8	21.04	13.1	21.03	21.04	-8.2	106,892	-0.01%
2023/09/05	14.1	20.93	10	20.90	20.95	4.1	107,210	0.00%
2023/09/04	7.3	20.86	3	20.87	20.94	4.3	107,713	0.00%
2023/09/01	11.2	20.93	70	20.94	20.88	-58.8	107,608	-0.05%
2023/08/31	2	20.90	6	20.93	20.97	-4	107,678	0.00%
2023/08/30	7.3	21.09	10.5	21.11	21.01	-3.2	107,760	0.00%
2023/08/29	7.5	20.84	6.1	20.90	20.95	1.4	108,902	0.00%
2023/08/28	17.2	20.82	2.1	20.86	20.83	15.1	108,852	0.01%
2023/08/25	61.7	21.04	3	21.05	20.98	58.7	107,836	0.05%
2023/08/24	32	21.35	24	21.55	21.38	8	106,245	0.01%
2023/08/23	8.1	21.18	13	21.23	21.28	-4.9	105,445	0.00%
2023/08/22	18.9	21.18	17.5	21.17	21.12	1.4	105,775	0.00%
2023/08/21	10.7	21.09	2	21.09	21.06	8.7	105,763	0.01%
2023/08/18	28.4	21.10	18	21.37	21.05	10.4	105,978	0.01%
2023/08/17	17.5	21.16	40.8	21.25	21.32	-23.3	104,941	-0.02%
2023/08/16	37.2	20.98	25	20.94	21.27	12.2	104,613	0.01%
2023/08/15	40.8	21.42	13.5	21.48	21.43	27.3	104,268	0.03%
2023/08/14	77.9	21.08	4	21.15	21.05	73.9	103,484	0.07%
2023/08/11	20.3	21.21	3	21.27	21.22	17.3	102,700	0.02%
2023/08/10	79.9	21.10	28	21.11	21.09	51.9	103,269	0.05%
2023/08/09	36.3	21.51	4.5	21.65	21.50	31.8	102,512	0.03%
2023/08/08	58.2	21.59	29.1	21.69	21.61	29.1	102,239	0.03%
2023/08/07	32.8	21.63	13.5	21.69	21.76	19.3	101,008	0.02%
2023/08/04	68.4	21.16	48	21.10	21.15	20.4	100,501	0.02%
2023/08/02	194.8	21.39	25	21.46	21.17	169.8	98,067	0.17%	大買/鉅額交易
2023/08/01	37.8	21.74	97.5	21.79	21.87	-59.7	94,273	-0.06%
2023/07/31	130.1	22.31	141	22.41	21.86	-10.9	92,245	-0.01%	大買/大賣/
2023/07/28	34.1	22.08	51.5	22.35	22.45	-17.4	89,189	-0.02%
2023/07/27	108.2	22.36	90	22.30	22.18	18.2	88,457	0.02%	大買/
2023/07/26	41.9	22.18	54.1	22.09	22.20	-12.3	87,575	-0.01%
2023/07/25	42.1	22.36	86.6	22.26	22.20	-44.5	86,071	-0.05%
2023/07/24	43.1	21.97	149.4	21.95	22.13	-106.3	83,638	-0.13%	大賣/鉅額交易
2023/07/21	81.5	21.33	75	21.49	21.61	6.5	80,371	0.01%
2023/07/20	19	21.10	10.3	21.10	21.19	8.7	79,121	0.01%
2023/07/19	21.8	21.22	20	21.06	20.96	1.8	77,879	0.00%
2023/07/18	32	21.74	57	21.42	21.43	-25	75,627	-0.03%
2023/07/17	22.7	21.23	21.1	21.23	21.28	1.7	73,751	0.00%
2023/07/14	55.1	20.78	116.1	20.80	21.01	-60.9	72,122	-0.08%	大賣/
2023/07/13	25.1	20.59	109	20.76	20.53	-83.9	69,620	-0.12%	大賣/
2023/07/12	32.3	20.04	20.6	20.12	20.19	11.7	67,284	0.02%
2023/07/11	1.3	19.79	16	19.70	19.80	-14.7	65,736	-0.02%
2023/07/10	8.4	19.36	6	19.37	19.31	2.4	64,956	0.00%
2023/07/07	16.9	19.30	30	19.31	19.31	-13.1	64,850	-0.02%
2023/07/06	15.3	19.51	20.9	19.48	19.49	-5.6	64,444	-0.01%
2023/07/05	14.4	19.70	0	0.00	19.69	14.4	63,818	0.02%
2023/07/04	38	19.71	13	19.71	19.76	25	63,539	0.04%
2023/07/03	3.5	19.53	47	19.49	19.52	-43.5	63,065	-0.07%
2023/06/30	2.3	19.22	18	19.18	19.25	-15.7	63,107	-0.02%
2023/06/29	25	19.20	16	19.24	19.20	9	63,329	0.01%
2023/06/28	4.2	19.14	5	19.14	19.10	-0.8	63,102	0.00%
2023/06/27	40.2	19.05	7	19.06	19.03	33.2	63,039	0.05%
2023/06/26	34	19.26	52	19.24	19.28	-18	62,544	-0.03%
2023/06/21	1.3	19.31	0.7	19.32	19.35	0.6	62,882	0.00%
2023/06/20	30.7	19.15	12	19.15	19.13	18.7	63,242	0.03%
2023/06/19	26.5	19.28	16	19.29	19.28	10.5	62,750	0.02%
2023/06/16	44.3	19.40	19	19.37	19.36	25.3	62,026	0.04%
2023/06/15	14.5	19.40	15.7	19.39	19.41	-1.2	61,894	0.00%
2023/06/14	0.5	19.21	13	19.15	19.20	-12.5	61,308	-0.02%
2023/06/13	13.6	19.12	44	19.10	19.15	-30.5	62,645	-0.05%
2023/06/12	29.3	19.03	60.9	19.07	18.96	-31.6	62,474	-0.05%
2023/06/09	19.5	18.95	77	18.93	18.97	-57.5	64,951	-0.09%
2023/06/08	39.8	18.75	4	18.69	18.70	35.8	67,082	0.05%
2023/06/07	14.1	18.75	6.7	18.77	18.78	7.4	68,722	0.01%
2023/06/06	33.5	18.63	1	18.61	18.65	32.5	69,233	0.05%
2023/06/05	2.4	18.65	1	18.58	18.62	1.4	69,232	0.00%
2023/06/02	8.3	18.54	23.2	18.52	18.58	-14.9	69,146	-0.02%
2023/06/01	8.7	18.25	6	18.25	18.25	2.7	68,697	0.00%
2023/05/31	10.2	18.30	2	18.30	18.31	8.2	68,593	0.01%
2023/05/30	12.3	18.33	5.1	18.31	18.34	7.2	70,039	0.01%
2023/05/29	11.6	18.36	2	18.33	18.36	9.6	70,842	0.01%
2023/05/26	13.1	18.14	23.1	18.15	18.17	-10.1	70,627	-0.01%
2023/05/25	2.4	18.01	36	18.04	18.05	-33.7	70,488	-0.05%
2023/05/24	27.6	17.92	6	17.92	17.98	21.6	71,588	0.03%
2023/05/23	6.1	17.98	15	18.00	18.01	-8.9	71,211	-0.01%
2023/05/22	13	18.02	8.2	18.04	18.02	4.9	71,164	0.01%
2023/05/19	21.5	17.97	70.4	17.99	18.02	-48.9	71,720	-0.07%
2023/05/18	1.2	17.91	52.1	17.91	17.94	-50.9	72,208	-0.07%
2023/05/17	23	17.79	27	17.84	17.84	-4	74,175	-0.01%
2023/05/16	15.5	17.95	2	17.96	17.97	13.5	73,904	0.02%
2023/05/15	44.4	17.79	2.2	17.83	17.83	42.2	74,245	0.06%
2023/05/12	15.3	17.76	3	17.79	17.79	12.3	74,337	0.02%
2023/05/11	15.8	17.75	1.1	17.80	17.75	14.7	74,476	0.02%
2023/05/10	50.1	17.74	0.3	17.76	17.75	49.8	74,467	0.07%
2023/05/09	67.1	17.77	13	17.76	17.78	54.1	74,368	0.07%
2023/05/08	7.9	17.76	7	17.77	17.75	0.9	75,677	0.00%
2023/05/05	25.7	17.69	0	0.00	17.68	25.7	75,867	0.03%
2023/05/04	34	17.69	7	17.72	17.73	27	76,162	0.04%
2023/05/03	31.2	17.68	3.1	17.69	17.69	28.1	75,792	0.04%
2023/05/02	0.8	17.70	50	17.61	17.68	-49.2	75,371	-0.07%
2023/04/28	4.8	17.56	1.5	17.55	17.56	3.3	76,064	0.00%
2023/04/27	11.9	17.46	0	0.00	17.45	11.9	76,001	0.02%
2023/04/26	9.7	17.33	12	17.32	17.38	-2.3	76,256	0.00%
2023/04/25	40.9	17.39	57	17.40	17.33	-16.1	75,959	-0.02%
2023/04/24	0.7	17.51	17	17.52	17.51	-16.3	74,972	-0.02%
2023/04/21	10.3	17.49	0	0.00	17.47	10.3	74,862	0.01%
2023/04/20	74	17.52	17	17.54	17.52	57	74,775	0.08%
2023/04/19	8.6	17.64	5	17.67	17.61	3.6	75,044	0.00%
2023/04/18	11	17.61	0	0.00	17.62	11	74,883	0.01%
2023/04/17	14	17.61	4	17.62	17.63	10	74,644	0.01%
2023/04/14	5.1	17.57	39	17.61	17.61	-33.9	74,326	-0.05%
2023/04/13	20.6	17.58	12	17.59	17.57	8.6	74,382	0.01%
2023/04/12	27.1	17.60	104	17.59	17.59	-76.9	73,986	-0.10%	大賣/
2023/04/11	6.1	17.50	46.2	17.46	17.50	-40.1	74,245	-0.05%
2023/04/10	36.4	17.39	7	17.37	17.40	29.4	74,117	0.04%
2023/04/07	6.4	17.37	52.2	17.37	17.36	-45.8	73,756	-0.06%
2023/04/06	20.9	17.31	0	0.00	17.35	20.9	73,523	0.03%
2023/03/31	22	17.39	23.4	17.37	17.34	-1.4	73,095	0.00%
2023/03/30	2	17.27	44	17.25	17.25	-42	72,293	-0.06%
2023/03/29	0.9	17.19	19	17.19	17.20	-18.1	72,695	-0.02%
2023/03/28	42.6	17.19	1	17.18	17.16	41.6	74,173	0.06%
2023/03/27	47	17.21	11	17.20	17.22	36	74,295	0.05%
2023/03/24	5.5	17.19	15	17.20	17.22	-9.5	74,949	-0.01%
2023/03/23	1.4	17.18	24.4	17.14	17.17	-23	74,122	-0.03%
2023/03/22	2.1	17.10	54	17.10	17.10	-51.9	73,012	-0.07%
2023/03/21	3.6	16.95	12	16.95	16.93	-8.4	72,917	-0.01%
2023/03/20	35.5	16.87	0	0.00	16.86	35.5	73,064	0.05%
2023/03/17	21.6	16.86	7	16.89	16.92	14.6	72,132	0.02%
2023/03/16	51.4	16.78	3	16.77	16.76	48.4	72,059	0.07%
2023/03/15	48.6	16.91	3	16.87	16.85	45.6	70,169	0.07%
2023/03/14	99	16.87	2	16.89	16.85	97	69,822	0.14%
2023/03/13	119.2	16.94	2	17.00	16.98	117.2	66,500	0.18%	大買/鉅額交易
2023/03/10	92.9	17.07	2	17.07	17.05	90.9	63,708	0.14%
2023/03/09	26.8	17.25	1	17.24	17.21	25.8	61,741	0.04%
2023/03/08	8.2	17.29	0	0.00	17.31	8.2	61,115	0.01%
2023/03/07	9.1	17.31	32	17.31	17.31	-22.9	60,686	-0.04%
2023/03/06	50.6	17.22	33.5	17.22	17.23	17.1	60,642	0.03%
2023/03/03	3	17.13	0	0.00	17.13	3	59,852	0.01%
2023/03/02	59.4	16.98	0	0.00	17.08	59.4	59,783	0.10%
2023/03/01	42.3	17.03	0	0.00	17.03	42.3	58,102	0.07%
2023/02/24	17	17.12	0	0.00	17.10	17	56,934	0.03%
2023/02/23	39.1	17.17	7	17.16	17.17	32.1	56,679	0.06%
2023/02/22	61.9	17.01	3	17.05	17.06	58.9	56,603	0.10%
2023/02/21	5	17.12	14	17.12	17.12	-9	55,340	-0.02%
2023/02/20	6.8	17.08	16	17.12	17.13	-9.2	56,100	-0.02%
2023/02/17	40	17.01	1	17.04	17.04	39	56,554	0.07%
2023/02/16	90.2	17.03	4.1	17.08	17.03	86	56,218	0.15%
2023/02/15	138	17.18	125	17.19	17.16	13	54,812	0.02%	大買/大賣/
2023/02/14	4.1	17.22	65	17.24	17.24	-60.9	52,192	-0.12%
2023/02/13	148.3	17.05	16.4	17.07	17.12	131.9	51,160	0.26%	大買/鉅額交易
2023/02/10	49	17.06	1	17.10	17.06	48	49,913	0.10%
2023/02/09	17.4	17.12	16	17.12	17.11	1.4	48,562	0.00%
2023/02/08	16	17.15	1	17.15	17.15	15	47,997	0.03%
2023/02/07	104.6	17.07	22	17.07	17.06	82.6	47,844	0.17%	大買/
2023/02/06	125.3	17.05	9	17.07	17.05	116.3	47,623	0.24%	大買/鉅額交易
2023/02/03	42.9	17.07	1	17.11	17.10	41.9	45,948	0.09%
2023/02/02	165.2	17.07	3.3	17.11	17.12	161.9	45,064	0.36%	大買/鉅額交易
2023/02/01	11.8	16.92	0	0.00	17.00	11.8	44,010	0.03%
2023/01/31	28.1	16.95	2	17.02	16.88	26.1	43,618	0.06%
2023/01/30	3.6	17.02	7.5	16.96	17.01	-3.9	42,922	-0.01%
2023/01/17	18.6	16.72	5	16.71	16.72	13.6	42,236	0.03%
2023/01/16	9.1	16.69	55	16.70	16.70	-45.9	42,318	-0.11%
2023/01/13	1.7	16.63	16	16.68	16.62	-14.3	42,107	-0.03%
2023/01/12	11.4	16.59	40	16.60	16.59	-28.6	42,608	-0.07%
2023/01/11	10.6	16.65	0	0.00	16.67	10.6	42,633	0.02%
2023/01/10	3.5	16.67	40.7	16.66	16.68	-37.2	43,010	-0.09%
2023/01/09	2.5	16.64	49	16.63	16.66	-46.5	43,781	-0.11%
2023/01/06	12.9	16.38	24	16.37	16.41	-11.1	43,357	-0.03%
2023/01/05	2.1	16.33	24	16.32	16.32	-21.9	44,516	-0.05%
2023/01/04	46.1	16.24	0	0.00	16.23	46.1	44,938	0.10%
2023/01/03	21.2	16.12	3	16.21	16.18	18.2	46,894	0.04%
2022/12/30	16.3	16.20	0	0.00	16.17	16.3	46,715	0.03%
2022/12/29	37.3	16.07	0	0.00	16.09	37.3	47,060	0.08%
2022/12/28	12.8	16.17	0	0.00	16.17	12.8	46,847	0.03%
2022/12/27	24.3	16.29	25	16.30	16.27	-0.7	46,762	0.00%
2022/12/26	1.4	16.25	11	16.22	16.23	-9.6	47,997	-0.02%
2022/12/23	16.7	16.16	2	16.16	16.19	14.7	49,007	0.03%
2022/12/22	13	16.17	0	0.00	16.27	13	49,761	0.03%
2022/12/21	22.8	16.06	0	0.00	16.07	22.8	51,120	0.04%
2022/12/20	64.8	16.15	0	0.00	16.10	64.8	50,956	0.13%
2022/12/19	11	16.25	10	16.21	16.25	1	51,408	0.00%
2022/12/16	38.3	16.25	5	16.27	16.31	33.3	51,751	0.06%
2022/12/15	5.6	16.44	12	16.40	16.44	-6.4	51,941	-0.01%
2022/12/14	1.8	16.46	2	16.36	16.46	-0.2	52,811	0.00%
2022/12/13	17.2	16.33	0	0.00	16.29	17.2	52,761	0.03%
2022/12/12	19.5	16.29	7	16.39	16.42	12.5	52,514	0.02%
2022/12/09	40.4	16.39	0	0.00	16.41	40.4	52,923	0.08%
2022/12/08	22.6	16.28	0	0.00	16.32	22.6	52,929	0.04%
2022/12/07	9.1	16.39	0.3	16.46	16.40	8.8	52,985	0.02%
2022/12/06	11.9	16.52	0	0.00	16.45	11.9	52,774	0.02%
2022/12/05	2.5	16.67	48.2	16.72	16.67	-45.7	52,091	-0.09%
2022/12/02	0.2	16.65	0	0.00	16.61	0.2	52,000	0.00%
2022/12/01	8.9	16.74	20	16.70	16.68	-11.1	52,957	-0.02%
2022/11/30	5.9	16.51	1.6	16.60	16.65	4.3	52,697	0.01%
2022/11/29	2.2	16.44	0	0.00	16.46	2.2	52,677	0.00%
2022/11/28	9.9	16.33	3	16.27	16.34	6.9	53,545	0.01%
2022/11/25	14.1	16.40	23	16.41	16.40	-8.9	55,034	-0.02%
2022/11/24	7	16.36	1	16.34	16.35	6	55,149	0.01%
2022/11/23	25.8	16.28	0	0.00	16.28	25.8	55,432	0.05%
2022/11/22	4.3	16.08	0	0.00	16.10	4.3	57,237	0.01%
2022/11/21	16.3	16.18	2	16.21	16.15	14.3	57,126	0.02%
2022/11/18	14	16.28	11	16.31	16.25	3	56,848	0.01%
2022/11/17	34.2	16.37	15	16.33	16.37	19.2	56,802	0.03%
2022/11/16	55	16.44	10	16.51	16.42	45	57,527	0.08%
2022/11/15	57.2	16.70	54	16.67	16.77	3.2	56,857	0.01%
2022/11/14	45.7	16.70	35	16.67	16.74	10.7	56,116	0.02%
2022/11/11	6.3	16.46	35.4	16.46	16.48	-29	55,526	-0.05%
2022/11/10	28.9	16.17	0	0.00	16.17	28.9	55,302	0.05%
2022/11/09	5.4	16.24	17.3	16.28	16.26	-11.9	56,147	-0.02%
2022/11/08	10.5	16.13	18.5	16.13	16.15	-8	57,229	-0.01%
2022/11/07	24.1	16.02	15.4	16.00	16.05	8.7	57,268	0.02%
2022/11/04	55.1	15.74	0	0.00	15.84	55.1	57,305	0.10%
2022/11/03	53.1	15.74	0	0.00	15.78	53.1	57,512	0.09%
2022/11/02	23.7	15.80	5	15.81	15.82	18.7	57,381	0.03%
2022/11/01	13.9	15.80	0	0.00	15.79	13.9	57,126	0.02%
2022/10/31	14	15.66	6	15.70	15.70	8	57,255	0.01%
2022/10/28	13.4	15.60	2	15.62	15.60	11.4	57,678	0.02%
2022/10/27	6.1	15.67	0	0.00	15.64	6.1	58,048	0.01%
2022/10/26	4	15.54	9	15.51	15.58	-5	58,896	-0.01%
2022/10/25	17.2	15.41	1	15.50	15.44	16.2	58,979	0.03%
2022/10/24	16	15.55	2	15.49	15.49	14	58,772	0.02%
2022/10/21	2.1	15.52	0	0.00	15.50	2.1	58,770	0.00%
2022/10/20	17.8	15.39	0	0.00	15.51	17.8	58,559	0.03%
2022/10/19	11.2	15.61	0.1	15.71	15.60	11.1	58,023	0.02%
2022/10/18	4.7	15.62	7	15.64	15.61	-2.3	57,838	0.00%
2022/10/17	40	15.53	20.7	15.53	15.58	19.4	57,536	0.03%
2022/10/14	6.6	15.76	0	0.00	15.70	6.6	56,498	0.01%
2022/10/13	30.8	15.69	57	15.67	15.63	-26.2	56,457	-0.05%
2022/10/12	14.2	15.76	1.6	15.89	15.86	12.6	55,164	0.02%
2022/10/11	125.7	15.81	50	15.80	15.78	75.7	54,860	0.14%	大買/
2022/10/07	8.4	16.08	24	16.10	16.07	-15.6	53,367	-0.03%
2022/10/06	5	16.20	2	16.22	16.18	3	53,618	0.01%
2022/10/05	11.7	16.23	41	16.23	16.21	-29.3	53,525	-0.05%
2022/10/04	3.8	16.06	71	16.06	16.08	-67.2	54,004	-0.12%
2022/10/03	57.5	15.89	2	15.88	15.87	55.5	53,709	0.10%
2022/09/30	29.6	16.00	78	16.00	16.04	-48.4	52,838	-0.09%
2022/09/29	91.8	16.11	46	16.19	16.11	45.8	52,192	0.09%
2022/09/28	108.4	16.09	0	0.00	16.05	108.4	52,025	0.21%	大買/鉅額交易
2022/09/27	46.7	16.27	0.2	16.26	16.27	46.5	50,964	0.09%
2022/09/26	100.3	16.33	0	0.00	16.29	100.3	50,843	0.20%
2022/09/23	68.4	16.59	0	0.00	16.56	68.4	49,887	0.14%
2022/09/22	55.6	16.57	31	16.60	16.62	24.6	50,456	0.05%
2022/09/21	116.8	16.81	36	16.80	16.80	80.8	49,184	0.16%	大買/
2022/09/20	16	16.91	0.4	16.95	16.92	15.6	48,356	0.03%
2022/09/19	26.9	16.90	0	0.00	16.88	26.9	48,513	0.06%
2022/09/16	56.8	16.92	0	0.00	16.90	56.8	48,259	0.12%
2022/09/15	3.7	17.05	0	0.00	17.06	3.7	47,772	0.01%
2022/09/14	11.3	16.96	0	0.00	16.96	11.3	48,085	0.02%
2022/09/13	6.4	17.18	21.3	17.18	17.18	-14.9	47,657	-0.03%
2022/09/12	7.2	17.03	8	17.12	17.10	-0.8	48,612	0.00%
2022/09/08	16.6	16.88	82	16.83	16.94	-65.4	49,556	-0.13%
2022/09/07	72.8	16.73	3	16.77	16.69	69.8	49,606	0.14%
2022/09/06	45.1	16.86	16	16.89	16.84	29.1	48,436	0.06%
2022/09/05	71.5	16.83	0	0.00	16.84	71.5	48,561	0.15%
2022/09/02	60.2	16.81	0	0.00	16.80	60.2	49,377	0.12%
2022/09/01	101.2	16.84	0	0.00	16.85	101.2	48,641	0.21%	大買/鉅額交易
2022/08/31	27	17.01	0	0.00	17.03	27	46,823	0.06%
2022/08/30	40.5	16.93	0	0.00	16.98	40.5	46,372	0.09%
2022/08/29	36.4	16.93	0	0.00	16.91	36.4	45,994	0.08%
2022/08/26	4.1	17.17	1	17.17	17.15	3.1	44,277	0.01%
2022/08/25	4	17.07	0	0.00	17.07	4	44,155	0.01%
2022/08/24	24.2	17.01	1	17.01	17.00	23.2	44,302	0.05%
2022/08/23	80.5	17.06	1	17.05	17.03	79.5	43,977	0.18%
2022/08/22	11.6	17.13	3	17.13	17.17	8.6	42,985	0.02%
2022/08/19	40.6	17.14	0	0.00	17.17	40.6	42,589	0.10%
2022/08/18	12.7	17.08	0.8	17.11	17.15	11.9	42,500	0.03%
2022/08/17	18.4	17.12	7	17.10	17.11	11.4	42,243	0.03%
2022/08/16	46.9	17.09	21	17.08	17.12	25.9	42,310	0.06%
2022/08/15	52	17.35	5.3	17.39	17.33	46.7	41,455	0.11%
2022/08/12	12.1	17.29	0.1	17.33	17.32	12	40,079	0.03%
2022/08/11	5.5	17.30	16	17.30	17.29	-10.5	40,206	-0.03%
2022/08/10	12.2	17.12	16	17.12	17.10	-3.8	40,635	-0.01%
2022/08/09	8.1	17.06	1	17.17	17.15	7.1	41,131	0.02%
2022/08/08	12	17.02	0	0.00	17.05	12	41,899	0.03%
2022/08/05	6.2	16.93	0	0.00	16.97	6.2	41,922	0.01%
2022/08/04	15	16.69	0.2	16.79	16.77	14.8	43,228	0.03%
2022/08/03	17.2	16.76	0	0.00	16.75	17.2	43,236	0.04%
2022/08/02	61.9	16.79	4	16.80	16.79	57.9	43,362	0.13%
2022/08/01	11.5	16.93	4	16.88	16.94	7.5	44,159	0.02%
2022/07/29	5.1	16.94	121	16.95	16.90	-115.9	45,143	-0.26%	大賣/鉅額交易
2022/07/28	23	16.81	10.6	16.83	16.81	12.4	45,198	0.03%
2022/07/27	4	16.67	2	16.67	16.74	2	45,299	0.00%
2022/07/26	4.6	16.67	2	16.63	16.64	2.6	45,422	0.01%
2022/07/25	3	16.69	0	0.00	16.70	3	45,437	0.01%
2022/07/22	6	16.57	1	16.57	16.58	5	45,506	0.01%
2022/07/21	7.2	16.44	3	16.46	16.56	4.2	46,150	0.01%
2022/07/20	5.1	16.51	6	16.51	16.42	-0.9	46,168	0.00%
2022/07/19	10.5	16.34	2.1	16.33	16.31	8.4	46,769	0.02%
2022/07/18	5	16.26	1	16.30	16.31	4	46,997	0.01%
2022/07/15	12.1	16.22	0	0.00	16.18	12.1	46,819	0.03%
2022/07/14	6.3	16.32	30	16.21	16.34	-23.7	46,458	-0.05%
2022/07/13	0	16.34	0.1	16.31	16.31	-0.1	45,986	0.00%
2022/07/12	26.9	15.96	0	0.00	15.97	26.9	46,478	0.06%
2022/07/11	7.4	16.24	0	0.00	16.20	7.4	45,909	0.02%
2022/07/08	1.4	16.34	0.2	16.38	16.26	1.2	45,973	0.00%
2022/07/07	10.2	16.03	2	16.11	16.21	8.2	45,573	0.02%
2022/07/06	50.8	16.13	50	16.10	16.06	0.8	45,489	0.00%
2022/07/05	15.9	16.37	0	0.00	16.40	15.9	45,034	0.04%
2022/07/04	9.1	16.36	1	16.35	16.35	8.1	44,589	0.02%
2022/07/01	100.5	16.49	0	0.00	16.39	100.5	44,375	0.23%
2022/06/30	35.5	16.75	0	0.00	16.66	35.5	43,361	0.08%
2022/06/29	6.1	16.99	0	0.00	17.02	6.1	41,993	0.01%
2022/06/28	1.1	17.10	0	0.00	17.11	1.1	41,812	0.00%
2022/06/27	10.4	17.23	0.1	17.26	17.21	10.3	41,684	0.02%
2022/06/23	34.1	16.93	4	16.98	16.96	30.1	41,592	0.07%
2022/06/22	17.5	17.00	3	16.94	16.95	14.5	41,236	0.04%
2022/06/21	6.1	16.97	0	0.00	17.18	6.1	40,750	0.02%
2022/06/20	61.1	16.95	0	0.00	16.82	61.1	40,604	0.15%
2022/06/17	30.7	17.05	0	0.00	17.08	30.7	39,495	0.08%
2022/06/16	4.5	17.26	0	0.00	17.25	4.5	38,300	0.01%
2022/06/15	10.6	17.34	0	0.00	17.32	10.6	38,017	0.03%
2022/06/14	20.2	17.29	0	0.00	17.35	20.2	38,172	0.05%
2022/06/13	53.7	17.30	9	17.39	17.34	44.7	37,806	0.12%
2022/06/10	18.8	17.58	2	17.62	17.61	16.8	36,944	0.05%
2022/06/09	21.4	17.71	4	17.71	17.70	17.4	36,726	0.05%
2022/06/08	1.4	17.81	0	0.00	17.80	1.4	36,658	0.00%
2022/06/07	11.2	17.75	0	0.00	17.71	11.2	36,895	0.03%
2022/06/06	9.8	17.77	0	0.00	17.80	9.8	37,022	0.03%
2022/06/02	7.8	17.83	0	0.00	17.82	7.8	38,274	0.02%
2022/06/01	3	17.93	2	17.95	17.90	1	39,879	0.00%
2022/05/31	6	17.75	0	0.00	17.87	6	39,933	0.02%
2022/05/30	1.3	17.84	1	17.80	17.86	0.3	39,659	0.00%
2022/05/26	61.4	17.49	0	0.00	17.42	61.4	39,689	0.15%
2022/05/25	9.6	17.45	0	0.00	17.48	9.6	40,510	0.02%
2022/05/24	56.1	17.41	0	0.00	17.38	56.1	42,168	0.13%
2022/05/23	15.3	17.46	0	0.00	17.50	15.3	42,350	0.04%
2022/05/20	8.8	17.58	1	17.59	17.59	7.8	43,713	0.02%
2022/05/19	20.1	17.51	4	17.56	17.53	16.1	45,101	0.04%
2022/05/18	22.2	17.66	1	17.63	17.74	21.2	45,355	0.05%
2022/05/17	31.6	17.92	1	17.91	17.89	30.6	44,828	0.07%
2022/05/16	50.1	17.83	1	17.89	17.90	49.1	44,078	0.11%
2022/05/13	19.1	17.91	0	0.00	17.90	19.1	43,652	0.04%
2022/05/12	71.2	17.97	38	17.91	17.83	33.2	44,040	0.08%
2022/05/11	46.3	18.19	0	0.00	18.18	46.3	42,662	0.11%
2022/05/10	37.6	18.29	21	18.12	18.34	16.6	42,252	0.04%
2022/05/09	64.7	18.42	24	18.38	18.34	40.7	41,772	0.10%
2022/05/05	13.2	18.89	0	0.00	18.87	13.2	39,071	0.03%
2022/05/04	24.6	18.81	1	18.81	18.83	23.6	38,686	0.06%
2022/05/03	7.3	18.72	0	0.00	18.75	7.3	38,567	0.02%
2022/04/29	0	0.00	1	18.77	18.82	-1	38,500	0.00%
2022/04/28	11.1	18.55	0.2	18.63	18.67	10.9	38,571	0.03%
2022/04/27	20.3	18.60	4.2	18.63	18.60	16.1	38,232	0.04%
2022/04/26	8.8	18.82	0	0.00	18.80	8.8	37,397	0.02%
2022/04/25	25.9	18.72	0	0.00	18.75	25.9	37,188	0.07%
2022/04/22	6.3	18.84	0	0.00	19.00	6.3	36,155	0.02%
2022/04/21	3.7	18.97	0.6	19.00	18.97	3.2	35,905	0.01%
2022/04/20	23.8	18.96	14	18.98	18.97	9.8	35,793	0.03%
2022/04/19	14.1	19.01	2	18.99	18.95	12.1	35,545	0.03%
2022/04/18	16.4	18.91	1	18.98	18.92	15.4	35,384	0.04%
2022/04/15	11.3	19.03	23	19.02	19.03	-11.7	34,493	-0.03%
2022/04/14	3.3	19.15	0	0.00	19.12	3.3	34,117	0.01%
2022/04/13	2.6	19.25	2	19.23	19.27	0.6	33,898	0.00%
2022/04/12	18.3	19.11	26	19.13	19.11	-7.7	33,809	-0.02%
2022/04/11	22.7	19.24	0	0.00	19.20	22.7	33,427	0.07%
2022/04/08	3.7	19.29	2	19.29	19.32	1.7	33,094	0.01%
2022/04/07	9.7	19.29	5	19.36	19.23	4.7	32,984	0.01%
2022/04/06	12.3	19.27	51.5	19.31	19.40	-39.2	32,539	-0.12%
2022/04/01	7.7	19.30	0	0.00	19.34	7.7	32,283	0.02%
2022/03/31	10	19.38	1	19.42	19.35	9	32,128	0.03%
2022/03/30	18.2	19.37	0	0.00	19.37	18.2	31,949	0.06%
2022/03/29	7.1	19.28	0	0.00	19.26	7.1	31,847	0.02%
2022/03/28	7.5	19.15	4	19.27	19.31	3.5	31,711	0.01%
2022/03/25	1	19.31	52	19.30	19.32	-51	31,312	-0.16%
2022/03/24	2.3	19.38	0	0.00	19.38	2.3	31,276	0.01%
2022/03/23	17	19.38	14	19.37	19.39	3	31,195	0.01%
2022/03/22	47	19.25	0	0.00	19.29	47	31,026	0.15%
2022/03/21	7.3	19.30	2	19.31	19.26	5.3	30,894	0.02%
2022/03/18	1	19.20	0	0.00	19.23	1	30,851	0.00%
2022/03/17	0.2	19.20	0	0.00	19.23	0.2	30,761	0.00%
2022/03/16	2.7	18.92	20	18.89	18.99	-17.3	30,480	-0.06%
2022/03/15	33.9	18.82	5	18.84	18.85	28.9	30,329	0.10%
2022/03/14	3.2	18.97	2	18.97	19.00	1.2	30,019	0.00%
2022/03/11	3.5	18.90	1	18.97	18.88	2.5	29,881	0.01%
2022/03/10	8.3	18.95	10.6	18.94	18.96	-2.3	29,674	-0.01%
2022/03/09	2.3	18.64	5	18.65	18.63	-2.7	29,333	-0.01%
2022/03/08	110.4	18.52	52	18.51	18.49	58.4	28,882	0.20%	大買/
2022/03/07	53.7	18.82	0.7	18.84	18.80	53	27,233	0.19%
2022/03/04	7.7	19.25	1.6	19.26	19.19	6.1	25,393	0.02%
2022/03/03	1	19.36	0	0.00	19.34	1	25,152	0.00%
2022/03/02	11.6	19.23	17	19.22	19.29	-5.4	25,437	-0.02%
2022/03/01	6.2	19.28	0	0.00	19.29	6.2	25,181	0.02%
2022/02/25	19.2	19.04	0	0.00	19.02	19.2	24,833	0.08%
2022/02/24	39.2	19.10	1	19.18	19.01	38.2	23,723	0.16%
2022/02/23	44.4	19.32	0	0.00	19.34	44.4	21,859	0.20%
2022/02/22	108.8	19.40	1	19.42	19.36	107.8	21,094	0.51%	大買/鉅額交易
2022/02/21	32.9	19.71	7.2	19.71	19.75	25.7	19,327	0.13%
2022/02/18	52.4	19.67	0.5	19.70	19.70	51.9	17,936	0.29%
2022/02/17	3.1	19.61	0.1	19.67	19.62	3	17,661	0.02%
2022/02/16	2.3	19.53	0	0.00	19.52	2.3	17,699	0.01%
2022/02/15	10.6	19.48	0	0.00	19.44	10.6	17,387	0.06%
2022/02/14	17.3	19.41	7	19.39	19.48	10.3	16,644	0.06%
2022/02/11	15.5	19.57	0.8	19.59	19.62	14.7	15,759	0.09%
2022/02/10	8	19.58	0	0.00	19.65	8	15,558	0.05%
2022/02/09	7.1	19.53	0	0.00	19.60	7.1	15,369	0.05%
2022/02/08	4.5	19.43	0	19.42	19.48	4.5	15,125	0.03%
2022/02/07	4.4	19.18	0	0.00	19.29	4.4	14,892	0.03%
2022/01/26	23.1	19.05	0	0.00	19.01	23.1	14,718	0.16%
2022/01/25	2.3	18.95	0	0.00	18.96	2.3	14,801	0.02%
2022/01/24	4.3	19.03	0	0.00	19.16	4.3	14,333	0.03%
2022/01/21	6.6	19.20	0	0.00	19.17	6.6	14,159	0.05%
2022/01/19	2	19.40	6	19.44	19.41	-4	13,640	-0.03%
2022/01/18	0	19.47	0	0.00	19.44	0	13,537	0.00%
2022/01/17	12	19.35	0	0.00	19.37	12	13,477	0.09%
2022/01/14	2.4	19.35	0	0.00	19.40	2.4	13,373	0.02%
2022/01/13	0.4	19.50	3	19.46	19.48	-2.6	13,198	-0.02%
2022/01/12	10.2	19.32	0	0.00	19.35	10.2	13,095	0.08%
2022/01/11	6.4	19.22	5	19.19	19.25	1.4	12,978	0.01%
2022/01/10	3.1	19.10	0	0.00	19.17	3.1	12,907	0.02%
2022/01/07	2	19.10	1	19.13	19.11	1	12,816	0.01%
2022/01/06	2.5	19.14	2	19.12	19.15	0.5	12,672	0.00%
2022/01/05	1.8	19.19	0	0.00	19.17	1.8	12,573	0.01%
2022/01/04	0.3	19.20	0	0.00	19.18	0.3	12,618	0.00%
2022/01/03	3.1	19.13	1	19.23	19.10	2.1	12,556	0.02%
2021/12/30	2.2	19.14	6	19.15	19.17	-3.8	12,384	-0.03%
2021/12/29	0	0.00	2.4	19.12	19.17	-2.4	12,491	-0.02%
2021/12/28	0	0.00	0.1	19.09	19.10	-0.1	12,671	0.00%
2021/12/27	0.4	19.02	6	19.01	19.02	-5.6	12,843	-0.04%
2021/12/24	5	18.95	5	18.97	18.94	0	13,174	0.00%
2021/12/23	3	18.91	4	18.92	18.91	-1	13,162	-0.01%
2021/12/22	4.1	18.87	0	0.00	18.87	4.1	13,367	0.03%
2021/12/21	0.3	18.87	0	0.00	18.84	0.3	13,393	0.00%
2021/12/20	2	18.80	0	0.00	18.75	2	13,378	0.01%
2021/12/17	6	18.87	2	18.85	18.86	4	13,258	0.03%
2021/12/16	0.1	18.88	0	0.00	18.85	0.1	13,238	0.00%
2021/12/15	1	18.69	0	0.00	18.74	1	13,406	0.01%
2021/12/14	4	18.72	0	0.00	18.70	4	13,397	0.03%
2021/12/13	0.2	18.86	0.1	18.90	18.82	0.1	13,276	0.00%
2021/12/10	3.2	18.87	11	18.85	18.84	-7.8	13,175	-0.06%
2021/12/09	2	18.82	3	18.83	18.82	-1	13,060	-0.01%
2021/12/08	1.1	18.80	3.5	18.81	18.80	-2.4	12,998	-0.02%
2021/12/07	3	18.66	3	18.74	18.76	0	12,863	0.00%
2021/12/06	6.8	18.67	5	18.70	18.70	1.8	12,811	0.01%
2021/12/03	4.1	18.61	1	18.65	18.66	3.1	12,951	0.02%
2021/12/02	2.1	18.52	0	0.00	18.55	2.1	12,937	0.02%
2021/12/01	10.3	18.47	0	0.00	18.55	10.3	12,987	0.08%
2021/11/30	2	18.52	0	0.00	18.42	2	13,013	0.02%
2021/11/29	13.9	18.37	0	0.00	18.40	13.9	13,004	0.11%
2021/11/26	15.3	18.53	0	0.00	18.49	15.3	12,733	0.12%
2021/11/25	2	18.66	13	18.72	18.72	-11	12,324	-0.09%
2021/11/23	5.3	18.65	6	18.63	18.62	-0.7	12,342	-0.01%
2021/11/22	3	18.72	10	18.74	18.74	-7	12,321	-0.06%
2021/11/19	38.5	18.69	39	18.78	18.71	-0.5	12,318	0.00%
2021/11/18	0.2	18.80	40	18.77	18.77	-39.8	12,200	-0.33%
2021/11/17	53.2	18.63	5	18.61	18.65	48.2	12,133	0.40%
2021/11/16	6	18.61	2	18.63	18.58	4	12,112	0.03%
2021/11/15	19	18.85	16.1	18.85	18.85	2.9	11,681	0.03%
2021/11/12	16.6	18.72	0	0.00	18.73	16.6	11,366	0.15%
2021/11/11	6	18.66	5	18.65	18.67	1	11,737	0.01%
2021/11/10	25	18.68	0	0.00	18.69	25	12,065	0.21%
2021/11/09	3.2	18.63	2	18.63	18.65	1.2	12,249	0.01%
2021/11/08	2.7	18.55	0	0.00	18.55	2.7	12,252	0.02%
2021/11/05	6.5	18.43	2	18.41	18.44	4.5	12,248	0.04%
2021/11/04	30	18.45	0	0.00	18.42	30	12,356	0.24%
2021/11/03	7.1	18.39	0	0.00	18.41	7.1	12,337	0.06%
2021/11/02	21	18.43	0	0.00	18.34	21	12,231	0.17%
2021/11/01	0.3	18.33	0	0.00	18.32	0.3	12,012	0.00%
2021/10/29	1	18.25	0	0.00	18.32	1	12,008	0.01%
2021/10/28	2	18.36	0	0.00	18.38	2	11,964	0.02%
2021/10/27	3	18.31	0	0.00	18.36	3	11,937	0.03%
2021/10/26	0.1	18.36	8.4	18.31	18.33	-8.3	11,899	-0.07%
2021/10/25	1	18.25	2	18.26	18.24	-1	11,808	-0.01%
2021/10/22	0.1	18.24	0	0.00	18.19	0.1	11,942	0.00%
2021/10/21	9.2	18.19	4	18.27	18.18	5.2	11,908	0.04%
2021/10/20	1	18.19	0	0.00	18.19	1	11,866	0.01%
2021/10/19	1.2	18.20	0	0.00	18.19	1.2	11,806	0.01%
2021/10/18	0.5	18.21	2	18.24	18.18	-1.5	11,780	-0.01%
2021/10/15	2	18.11	0	0.00	18.16	2	11,757	0.02%
2021/10/14	5.5	18.03	2	18.05	18.05	3.5	11,787	0.03%
2021/10/13	1	18.03	2	18.01	18.03	-1	11,772	-0.01%
2021/10/12	3.3	17.98	0	0.00	18.06	3.3	11,680	0.03%
2021/10/08	0.1	18.22	0	0.00	18.18	0.1	11,518	0.00%
2021/10/07	1.5	18.21	4	18.21	18.20	-2.5	11,431	-0.02%
2021/10/06	4	17.94	0	0.00	17.99	4	11,362	0.04%
2021/10/05	6.3	17.82	0	0.00	17.96	6.3	11,193	0.06%
2021/10/04	17.6	17.96	0	0.00	17.95	17.6	10,932	0.16%
2021/10/01	13.1	18.01	1	18.01	18.03	12.1	10,670	0.11%
2021/09/30	0.3	18.19	0	0.00	18.21	0.3	10,258	0.00%
2021/09/29	5.6	18.18	2	18.17	18.16	3.6	10,270	0.04%
2021/09/28	0	18.32	0	0.00	18.37	0	10,050	0.00%
2021/09/27	1.1	18.45	22	18.43	18.42	-20.9	9,971	-0.21%
2021/09/24	0	0.00	6	18.41	18.35	-6	9,964	-0.06%
2021/09/23	0	0.00	1	18.30	18.30	-1	9,901	-0.01%
2021/09/22	16.9	18.02	0	0.00	18.12	16.9	9,907	0.17%
2021/09/17	2	18.31	2	18.33	18.30	0	9,648	0.00%
2021/09/16	2.1	18.23	0	0.00	18.25	2.1	9,612	0.02%
2021/09/15	1.2	18.17	0	0.00	18.24	1.2	9,520	0.01%
2021/09/14	0	18.27	4	18.26	18.25	-4	9,490	-0.04%
2021/09/13	3.6	18.22	1	18.23	18.20	2.6	9,530	0.03%
2021/09/09	0.2	18.04	0	0.00	18.01	0.2	9,575	0.00%
2021/09/08	6.2	18.01	0	0.00	18.02	6.2	9,531	0.07%
2021/09/07	0.3	18.20	0	0.00	18.15	0.3	9,308	0.00%
2021/09/06	1.5	18.16	1	18.24	18.15	0.5	9,261	0.01%
2021/09/03	2	18.11	0	0.00	18.15	2	9,182	0.02%
2021/09/02	1	18.05	0	0.00	18.05	1	9,119	0.01%
2021/09/01	2.3	18.19	0	0.00	18.19	2.3	9,056	0.03%
2021/08/31	0.4	18.05	0	0.00	18.18	0.4	9,003	0.00%
2021/08/30	5.3	18.03	0	0.00	18.12	5.3	9,006	0.06%
2021/08/27	0.1	17.99	0	0.00	17.98	0.1	8,998	0.00%
2021/08/26	1.2	17.78	0	0.00	17.80	1.2	8,946	0.01%
2021/08/25	8.3	17.83	2	17.84	17.86	6.3	8,876	0.07%
2021/08/24	3	17.73	0	0.00	17.76	3	8,863	0.03%
2021/08/23	1.4	17.64	0	0.00	17.66	1.4	8,939	0.02%
2021/08/20	14	17.40	5	17.36	17.46	9	8,872	0.10%
2021/08/19	10.6	17.60	0	0.00	17.56	10.6	8,680	0.12%
2021/08/18	20.3	17.64	0	0.00	17.86	20.3	8,335	0.24%
2021/08/17	14	17.79	1	17.75	17.73	13	8,122	0.16%
2021/08/16	15.4	18.14	0	0.00	18.20	15.4	7,556	0.20%
2021/08/13	4.2	18.25	1	18.23	18.24	3.2	7,104	0.05%
2021/08/12	0.5	18.38	0	0.00	18.35	0.5	6,823	0.01%
2021/08/11	2.2	18.41	0	0.00	18.42	2.2	6,680	0.03%
2021/08/10	4	18.55	0	0.00	18.45	4	6,667	0.06%
2021/08/09	4	18.55	0	0.00	18.51	4	7,121	0.06%
2021/08/06	11	18.59	0	0.00	18.63	11	7,393	0.15%
2021/08/05	1.2	18.65	0.8	18.64	18.64	0.4	7,695	0.01%
2021/08/04	1.3	18.57	0	0.00	18.59	1.3	8,708	0.01%
2021/08/03	2	18.44	0	0.00	18.49	2	9,144	0.02%
2021/08/02	1	18.37	0	0.00	18.44	1	9,137	0.01%
2021/07/29	2.3	18.25	0	0.00	18.29	2.3	9,323	0.02%
2021/07/28	0.1	18.24	1	18.16	18.17	-0.9	9,480	-0.01%
2021/07/27	2	18.34	1	18.35	18.35	1	9,611	0.01%
2021/07/23	1	18.44	2	18.41	18.42	-1	9,646	-0.01%
2021/07/22	0	0.00	4	18.43	18.40	-4	9,671	-0.04%
2021/07/21	4.3	18.32	0	0.00	18.32	4.3	9,690	0.04%
2021/07/20	2.1	18.41	0	0.00	18.37	2.1	9,698	0.02%
2021/07/19	21	18.54	0	0.00	18.51	21	9,676	0.22%
2021/07/16	0.1	18.57	1	18.54	18.54	-0.9	9,799	-0.01%
2021/07/15	1.2	18.47	1.1	18.46	18.49	0.1	9,870	0.00%
2021/07/14	0	18.49	0	0.00	18.46	0	9,937	0.00%
2021/07/13	0	18.53	0	0.00	18.47	0	10,006	0.00%
2021/07/12	1.3	18.45	0	0.00	18.45	1.3	10,051	0.01%
2021/07/09	20	18.41	0	0.00	18.41	20	10,084	0.20%
2021/07/08	1	18.45	0	0.00	18.45	1	10,183	0.01%
2021/07/07	0	18.44	0	0.00	18.39	0	10,200	0.00%
2021/07/06	2	18.42	0	0.00	18.40	2	10,195	0.02%
2021/07/05	0.2	18.43	0	0.00	18.38	0.2	10,185	0.00%
2021/07/01	1.3	18.24	0	0.00	18.21	1.3	10,164	0.01%
2021/06/30	3	18.24	7	18.25	18.23	-4	10,162	-0.04%
2021/06/29	1.1	18.22	0	0.00	18.20	1.1	10,182	0.01%
2021/06/28	0	0.00	1	18.30	18.27	-1	10,237	-0.01%
2021/06/25	2	18.29	14	18.28	18.25	-12	10,290	-0.12%
2021/06/23	2	18.11	1	18.18	18.20	1	10,349	0.01%
2021/06/22	3.1	18.10	0	0.00	18.09	3.1	10,349	0.03%
2021/06/21	4.6	18.12	4	18.13	18.14	0.6	10,278	0.01%
2021/06/18	1.9	18.31	0	0.00	18.30	1.9	10,143	0.02%
2021/06/17	2.1	18.23	1	18.35	18.35	1.1	10,132	0.01%
2021/06/16	0.1	18.32	0	0.00	18.28	0.1	10,133	0.00%
2021/06/15	0.3	18.33	0	0.00	18.26	0.3	10,180	0.00%
2021/06/11	0.2	18.26	0	0.00	18.26	0.2	10,204	0.00%
2021/06/10	0	0.00	2	18.19	18.24	-2	10,203	-0.02%
2021/06/09	1	18.20	0	0.00	18.16	1	10,201	0.01%
2021/06/08	0.1	18.30	0	0.00	18.27	0.1	10,205	0.00%
2021/06/07	0.2	18.30	0	0.00	18.25	0.2	10,245	0.00%
2021/06/04	0.3	18.35	0	0.00	18.32	0.3	10,143	0.00%
2021/06/03	0	0.00	2	18.44	18.42	-2	10,106	-0.02%
2021/06/01	0	0.00	1	18.43	18.47	-1	10,105	-0.01%
2021/05/31	0.2	18.33	0	0.00	18.33	0.2	10,153	0.00%
2021/05/28	0	0.00	21	18.15	18.19	-21	10,033	-0.21%
2021/05/27	6	17.92	5	17.94	18.01	1	10,014	0.01%
2021/05/26	2	18.09	1	18.08	18.10	1	10,161	0.01%
2021/05/24	1.1	17.91	0	0.00	17.90	1.1	10,340	0.01%
2021/05/21	1	18.04	1	18.17	17.96	0	10,411	0.00%
2021/05/20	1	17.77	0	0.00	17.78	1	10,407	0.01%
2021/05/19	3.1	17.84	0	0.00	17.88	3.1	10,426	0.03%
2021/05/18	3.1	17.44	2	17.61	17.90	1.1	10,392	0.01%
2021/05/17	7	17.56	1	17.41	17.48	6	10,289	0.06%
2021/05/14	31.5	18.01	2	18.12	18.05	29.5	9,668	0.31%
2021/05/13	3.1	17.78	12	17.73	17.83	-8.9	9,248	-0.10%
2021/05/12	25.4	18.17	21	17.66	17.92	4.4	8,896	0.05%
2021/05/11	19.1	18.98	1	19.02	19.00	18.1	7,860	0.23%
2021/05/10	10	19.24	4	19.21	19.26	6	7,440	0.08%
2021/05/07	2.3	19.04	0	0.00	19.15	2.3	7,402	0.03%
2021/05/06	0	18.91	6	18.79	18.87	-6	7,405	-0.08%
2021/05/05	0.2	18.90	0	0.00	18.82	0.2	7,418	0.00%
2021/05/04	0	18.80	6	18.77	18.76	-6	7,313	-0.08%
2021/05/03	1	19.08	20	19.16	19.02	-19	7,082	-0.27%
2021/04/29	5	19.16	0	0.00	19.15	5	7,057	0.07%
2021/04/28	1	19.15	0	0.00	19.19	1	7,128	0.01%
2021/04/27	6	19.20	1	19.18	19.22	5	7,267	0.07%
2021/04/26	5	19.19	1	19.19	19.19	4	7,284	0.05%
2021/04/23	2	18.89	0	0.00	18.94	2	7,353	0.03%
2021/04/22	12	18.97	30	18.92	18.90	-18	7,409	-0.24%
2021/04/21	28	18.98	0	0.00	19.02	28	7,335	0.38%
2021/04/20	43	19.01	0	0.00	19.01	43	7,385	0.58%
2021/04/19	3	18.92	2	18.90	18.96	1	7,399	0.01%
2021/04/16	23	18.70	3	18.67	18.73	20	7,419	0.27%
2021/04/15	0	0.00	1	18.49	18.50	-1	7,542	-0.01%
2021/04/14	2	18.42	25	18.44	18.43	-23	7,621	-0.30%
2021/04/13	6	18.56	1	18.64	18.49	5	7,652	0.07%
2021/04/12	3.5	18.55	2	18.56	18.56	1.5	7,777	0.02%
2021/04/09	1	18.50	0	0.00	18.51	1	7,882	0.01%
2021/04/08	4.3	18.54	0	0.00	18.58	4.3	7,873	0.05%
2021/04/07	13	18.51	0	0.00	18.53	13	8,012	0.16%
2021/04/06	20.5	18.52	0	0.00	18.51	20.5	8,029	0.26%
2021/04/01	2.4	18.42	11	18.40	18.42	-8.6	8,226	-0.10%
2021/03/31	0	0.00	1	18.46	18.39	-1	8,240	-0.01%
2021/03/26	0	0.00	2	17.97	17.99	-2	8,165	-0.02%
2021/03/25	1	17.78	2	17.85	17.85	-1	8,167	-0.01%
2021/03/24	0	17.80	3	17.78	17.78	-3	8,192	-0.04%
2021/03/23	1	17.78	0	0.00	17.80	1	8,254	0.01%
2021/03/22	0.2	17.74	0	0.00	17.74	0.2	8,358	0.00%
2021/03/19	2	17.62	4	17.61	17.67	-2	8,477	-0.02%
2021/03/18	0	0.00	5	17.79	17.72	-5	8,554	-0.06%
2021/03/16	0	17.69	0	0.00	17.65	0	8,816	0.00%
2021/03/15	0	17.65	1	17.54	17.60	-1	8,946	-0.01%
2021/03/12	0.4	17.54	6	17.47	17.50	-5.6	9,164	-0.06%
2021/03/11	0	0.00	5	17.39	17.39	-5	9,357	-0.05%
2021/03/10	2	17.15	0	0.00	17.16	2	9,479	0.02%
2021/03/09	1	17.07	1	17.03	17.14	0	9,669	0.00%
2021/03/08	0	17.02	0	0.00	17.02	0	9,874	0.00%
2021/03/05	3.3	17.00	0	0.00	17.00	3.3	9,988	0.03%
2021/03/04	8.3	17.07	0	0.00	17.10	8.3	10,116	0.08%
2021/03/03	0	17.29	2	17.08	17.24	-2	10,191	-0.02%
2021/03/02	1.4	17.10	0	0.00	17.08	1.4	10,312	0.01%
2021/02/26	1.1	17.19	6	17.15	17.14	-4.9	10,425	-0.05%
2021/02/25	0	0.00	15	17.40	17.43	-15	10,437	-0.14%
2021/02/24	5.2	17.51	0	0.00	17.37	5.2	10,783	0.05%
2021/02/23	2	17.41	14	17.34	17.43	-12	10,810	-0.11%
2021/02/22	0	0.00	1	17.26	17.25	-1	10,952	-0.01%
2021/02/19	0.2	17.06	0	0.00	17.05	0.2	11,319	0.00%
2021/02/18	0	17.00	6.1	17.00	16.99	-6.1	11,745	-0.05%
2021/02/17	0.2	16.93	0	0.00	16.93	0.2	12,570	0.00%
2021/02/05	9	16.71	11.3	16.74	16.74	-2.3	12,619	-0.02%
2021/02/04	2	16.64	1	16.69	16.62	1	12,637	0.01%
2021/02/03	3	16.66	0	0.00	16.67	3	13,123	0.02%
2021/02/02	2	16.67	0	0.00	16.61	2	13,274	0.02%
2021/02/01	3.6	16.35	1	16.38	16.45	2.6	13,523	0.02%
2021/01/29	7	16.66	1	16.40	16.36	6	13,560	0.04%
2021/01/28	1	16.66	2	16.69	16.62	-1	13,542	-0.01%
2021/01/27	1.1	16.78	14	16.83	16.81	-12.9	13,518	-0.10%
2021/01/26	3	16.80	0	0.00	16.68	3	13,414	0.02%
2021/01/25	3	16.82	0	0.00	16.84	3	13,354	0.02%
2021/01/22	3	16.56	7	16.67	16.65	-4	13,356	-0.03%
2021/01/21	1	16.50	1	16.59	16.50	0	13,397	0.00%
2021/01/20	11	16.44	0	0.00	16.40	11	13,324	0.08%
2021/01/19	0.2	16.78	1	16.77	16.76	-0.8	13,154	-0.01%
2021/01/18	0	0.00	5	16.64	16.70	-5	13,118	-0.04%
2021/01/15	4	16.98	0	0.00	16.87	4	12,992	0.03%
2021/01/14	13	17.00	0	0.00	17.00	13	12,880	0.10%
2021/01/13	0	16.90	0	0.00	16.87	0	12,856	0.00%
2021/01/12	3.1	16.72	12	16.59	16.56	-8.9	12,724	-0.07%
2021/01/11	4.1	16.61	12	16.66	16.67	-7.9	12,635	-0.06%
2021/01/08	0	0.00	49	16.38	16.50	-49	12,584	-0.39%
2021/01/07	0.3	16.26	20	16.24	16.24	-19.7	12,413	-0.16%
2021/01/06	1	16.09	4	16.13	16.10	-3	12,292	-0.02%
2021/01/05	2	16.19	0	0.00	16.21	2	12,113	0.02%
2021/01/04	0.6	16.24	5	16.21	16.20	-4.4	11,972	-0.04%
2020/12/31	0	0.00	1	16.13	16.14	-1	11,888	-0.01%
2020/12/30	2	16.02	5	16.04	16.16	-3	11,858	-0.03%
2020/12/29	1	15.99	3	16.02	16.02	-2	11,735	-0.02%
2020/12/28	4.1	16.03	13	16.00	16.03	-8.9	11,709	-0.08%
2020/12/25	0	0.00	20	15.94	15.89	-20	11,506	-0.17%
2020/12/24	0	0.00	1	15.84	15.83	-1	11,486	-0.01%
2020/12/23	0	0.00	10	15.71	15.74	-10	11,520	-0.09%
2020/12/22	17	15.73	6	15.81	15.70	11	11,805	0.09%
2020/12/21	10.2	15.74	9	15.84	15.84	1.2	12,437	0.01%
2020/12/17	0	15.94	5	15.90	15.91	-5	13,006	-0.04%
2020/12/16	0	15.95	0	0.00	15.92	0	13,185	0.00%
2020/12/15	25	15.77	0.1	15.81	15.69	25	13,090	0.19%
2020/12/14	0.1	15.99	3	15.99	15.95	-2.9	13,195	-0.02%
2020/12/11	6	16.03	1	16.04	15.98	5	13,198	0.04%
2020/12/10	3.1	15.98	1	16.00	15.98	2.1	13,124	0.02%
2020/12/09	0	0.00	8	16.09	16.14	-8	12,978	-0.06%
2020/12/08	0	0.00	4	15.98	16.00	-4	12,976	-0.03%
2020/12/07	0	15.93	2	15.83	15.91	-2	12,785	-0.02%
2020/12/04	0.4	15.76	6	15.72	15.76	-5.6	13,088	-0.04%
2020/12/03	2	15.58	2	15.60	15.60	0	12,956	0.00%
2020/12/02	0	15.57	1	15.50	15.54	-1	13,005	-0.01%
2020/12/01	0.5	15.47	5	15.45	15.47	-4.5	13,415	-0.03%
2020/11/30	11	15.37	0	0.00	15.35	11	13,406	0.08%
2020/11/27	0	0.00	1	15.43	15.43	-1	13,593	-0.01%
2020/11/26	0	0.00	1	15.38	15.41	-1	13,800	-0.01%
2020/11/25	0	0.00	7	15.41	15.34	-7	14,107	-0.05%
2020/11/24	0	0.00	1	15.40	15.36	-1	14,106	-0.01%
2020/11/23	0.1	15.41	11	15.34	15.40	-10.9	14,059	-0.08%
2020/11/20	0	0.00	17	15.20	15.23	-17	13,686	-0.12%
2020/11/19	0.2	15.19	5	15.21	15.21	-4.8	13,586	-0.04%
2020/11/18	1	15.20	5	15.21	15.22	-4	13,496	-0.03%
2020/11/17	0	0.00	31	15.12	15.13	-31	13,720	-0.23%
2020/11/16	0	15.10	28	15.10	15.10	-28	15,263	-0.18%
2020/11/13	3	14.95	21	14.94	14.97	-18	14,644	-0.12%
2020/11/12	0.1	14.94	0	0.00	14.94	0.1	14,707	0.00%
2020/11/11	10.1	14.90	5	14.98	14.99	5.1	14,844	0.03%
2020/11/10	0.1	14.80	5.7	14.78	14.79	-5.6	14,465	-0.04%
2020/11/09	1	14.73	8	14.75	14.76	-7	14,330	-0.05%
2020/11/06	2	14.63	0	0.00	14.65	2	14,348	0.01%
2020/11/05	3	14.61	0	0.00	14.61	3	14,447	0.02%
2020/11/04	5.6	14.52	0	0.00	14.58	5.6	14,512	0.04%
2020/11/03	1	14.52	0	0.00	14.51	1	14,654	0.01%
2020/11/02	0.3	14.45	0	0.00	14.42	0.3	14,913	0.00%
2020/10/30	5.1	14.42	2	14.41	14.42	3.1	15,703	0.02%
2020/10/29	2	14.45	0	0.00	14.49	2	16,049	0.01%
2020/10/28	2	14.56	0	0.00	14.55	2	16,323	0.01%
2020/10/27	3.1	14.58	0	0.00	14.57	3.1	16,546	0.02%
2020/10/23	1.2	14.53	5	14.54	14.54	-3.8	17,202	-0.02%
2020/10/22	7	14.47	1	14.47	14.50	6	18,113	0.03%
2020/10/21	1	14.50	0	0.00	14.50	1	19,120	0.01%
2020/10/20	0.3	14.55	0	0.00	14.51	0.3	20,358	0.00%
2020/10/19	3.1	14.55	0	0.00	14.55	3.1	21,813	0.01%
2020/10/16	3	14.51	0	0.00	14.50	3	23,331	0.01%
2020/10/15	2	14.58	0	0.00	14.57	2	24,937	0.01%
2020/10/14	8	14.66	0	0.00	14.64	8	26,274	0.03%
2020/10/13	6	14.58	0	0.00	14.62	6	26,642	0.02%
2020/10/12	2.1	14.68	0	0.00	14.65	2.1	27,041	0.01%
2020/10/08	0	0.00	2	14.61	14.66	-2	27,412	-0.01%
2020/10/07	4	14.58	1	14.62	14.60	3	27,793	0.01%
2020/10/06	2	14.60	7	14.60	14.60	-5	28,223	-0.02%
2020/10/05	0.1	14.59	0	0.00	14.54	0.1	28,647	0.00%
2020/09/30	2.6	14.58	0	0.00	14.58	2.6	29,093	0.01%
2020/09/29	4	14.52	0	0.00	14.53	4	29,542	0.01%
2020/09/28	28	14.49	0	0.00	14.50	28	30,026	0.09%
2020/09/25	4	14.33	3	14.36	14.24	1	30,450	0.00%
2020/09/24	21	14.38	0	0.00	14.33	21	30,593	0.07%
2020/09/23	18	14.67	1	14.62	14.60	17	30,294	0.06%
2020/09/22	35	14.67	0	0.00	14.65	35	30,496	0.11%
2020/09/21	2	14.74	0	0.00	14.73	2	30,631	0.01%
2020/09/18	1.4	14.83	0	0.00	14.83	1.4	30,915	0.00%
2020/09/17	7	14.80	0	0.00	14.79	7	31,532	0.02%
2020/09/16	1	14.89	2	14.91	14.89	-1	31,860	0.00%
2020/09/15	3	14.86	0	0.00	14.89	3	32,392	0.01%
2020/09/14	1.1	14.81	2	14.83	14.86	-0.9	32,971	0.00%
2020/09/11	4	14.75	6	14.76	14.76	-2	33,616	-0.01%
2020/09/10	0	0.00	1	14.77	14.78	-1	34,139	0.00%
2020/09/09	12	14.65	2	14.68	14.75	10	34,857	0.03%
2020/09/07	3	14.80	0	0.00	14.79	3	35,624	0.01%
2020/09/04	47	14.76	9	14.77	14.77	38	36,158	0.11%
2020/09/03	1	14.87	0	0.00	14.88	1	35,988	0.00%
2020/09/02	7	14.81	2	14.81	14.83	5	36,739	0.01%
2020/09/01	7	14.83	0	0.00	14.85	7	37,090	0.02%
2020/08/31	26	14.91	0	0.00	14.87	26	37,432	0.07%
2020/08/28	17	14.95	0	0.00	14.97	17	37,670	0.05%
2020/08/27	28	14.99	3	15.00	14.99	25	38,533	0.06%
2020/08/26	6	15.01	0	0.00	15.02	6	39,447	0.02%
2020/08/25	3	15.00	1	15.01	15.00	2	40,683	0.00%
2020/08/24	2	14.93	1	14.91	14.94	1	41,816	0.00%
2020/08/21	11	14.89	0	0.00	14.90	11	42,965	0.03%
2020/08/20	25	14.91	1	14.84	14.87	24	42,916	0.06%
2020/08/19	4	15.22	0	0.00	15.19	4	39,204	0.01%
2020/08/18	2.1	15.26	0	0.00	15.27	2.1	40,082	0.01%
2020/08/17	11	15.26	0	0.00	15.27	11	41,247	0.03%
2020/08/14	0	0.00	16	15.14	15.14	-16	42,281	-0.04%
2020/08/13	1	15.10	0	0.00	15.07	1	44,009	0.00%
2020/08/12	3	15.00	0	0.00	15.01	3	46,175	0.01%
2020/08/11	2	15.08	0	0.00	15.08	2	47,650	0.00%
2020/08/07	5	15.13	0	0.00	15.10	5	52,290	0.01%
2020/08/06	2	15.16	0	0.00	15.15	2	54,963	0.00%
2020/08/05	16	15.13	5	15.13	15.16	11	57,503	0.02%
2020/08/04	8.3	14.97	0	0.00	15.02	8.3	58,077	0.01%
2020/08/03	23	15.01	24	15.01	14.98	-1	60,532	0.00%
2020/07/31	43	15.04	0	0.00	15.05	43	63,925	0.07%
2020/07/30	1	14.94	12	15.00	15.00	-11	69,016	-0.02%
2020/07/29	25	14.89	1	14.86	14.88	24	75,127	0.03%
2020/07/28	91	14.90	3	14.96	14.85	88	82,236	0.11%
2020/07/27	61	15.02	47	15.01	14.98	14	86,280	0.02%
2020/07/24	40	15.08	10	15.04	15.05	30	90,783	0.03%
2020/07/23	62	15.11	2	15.09	15.14	60	93,211	0.06%
2020/07/22	92	15.33	2	15.35	15.31	90	94,038	0.10%
2020/07/21	42	15.52	13	15.81	15.74	29	93,796	0.03%
2020/07/20	58	15.33	0	0.00	15.32	58	85,250	0.07%