國泰永續高股息 (00878)-元富-敦南券商分點個股進出

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
22.26
漲跌
▲0.42
漲幅
+1.92%
成交量
42,008張
產業
上市
1728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-敦南券商分點個股進出

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-敦南券商分點個股進出
元富-敦南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
2024/04/29	0.6	22.23	1	22.26	22.26	-0.4	65,836	0.00%
2024/04/26	1.4	21.88	0	0.00	21.84	1.4	66,316	0.00%
2024/04/25	14.6	21.77	0	0.00	21.77	14.6	66,590	0.02%
2024/04/24	0.2	22.02	0	0.00	22.03	0.2	66,604	0.00%
2024/04/23	2.6	21.67	10	21.68	21.62	-7.4	67,451	-0.01%
2024/04/22	23	21.65	12	21.68	21.55	11	67,775	0.02%
2024/04/19	39.2	21.75	6	21.85	21.74	33.2	67,311	0.05%
2024/04/18	0.5	22.16	1	22.17	22.17	-0.5	65,228	0.00%
2024/04/17	18.4	22.07	0.1	22.05	22.15	18.3	65,223	0.03%
2024/04/16	48.5	22.06	0	0.00	22.00	48.5	65,024	0.07%
2024/04/15	21.4	22.56	0	0.00	22.51	21.4	62,918	0.03%
2024/04/12	70.9	22.73	1	22.73	22.70	69.9	62,478	0.11%
2024/04/11	0.5	22.78	0	0.00	22.77	0.5	62,391	0.00%
2024/04/10	1.4	22.84	9	22.86	22.80	-7.6	62,408	-0.01%
2024/04/09	8.9	22.74	8	22.76	22.76	0.9	63,250	0.00%
2024/04/08	2.3	22.70	1	22.72	22.71	1.3	64,036	0.00%
2024/04/03	4.9	22.63	0	0.00	22.63	4.9	64,287	0.01%
2024/04/02	0.9	22.70	1.1	22.68	22.67	-0.2	64,829	0.00%
2024/04/01	6.9	22.71	0	0.00	22.60	6.9	65,574	0.01%
2024/03/29	0.2	22.68	21.2	22.67	22.70	-20.9	65,883	-0.03%
2024/03/28	4.1	22.53	1	22.58	22.57	3.1	65,838	0.00%
2024/03/27	2.4	22.43	0	0.00	22.55	2.4	65,875	0.00%
2024/03/26	18.6	22.41	29	22.48	22.41	-10.4	66,226	-0.02%
2024/03/25	1.6	22.50	0	0.00	22.48	1.6	66,623	0.00%
2024/03/22	7.7	22.55	10.8	22.63	22.54	-3.1	66,899	0.00%
2024/03/21	0.8	22.45	19.1	22.47	22.52	-18.3	66,717	-0.03%
2024/03/20	4.2	22.37	3.1	22.38	22.29	1.1	66,698	0.00%
2024/03/19	7.4	22.37	2.1	22.43	22.39	5.3	67,367	0.01%
2024/03/18	16.9	22.31	0	0.00	22.37	16.9	67,878	0.02%
2024/03/15	16.5	22.30	5	22.40	22.38	11.5	67,896	0.02%
2024/03/14	16.7	22.34	43.4	22.30	22.30	-26.6	67,635	-0.04%
2024/03/13	9.7	22.55	6	22.55	22.52	3.7	67,253	0.01%
2024/03/12	6.4	22.51	40	22.49	22.55	-33.6	66,571	-0.05%
2024/03/11	13	22.34	26.9	22.35	22.34	-13.9	65,904	-0.02%
2024/03/08	29.3	22.39	54.7	22.37	22.31	-25.4	65,340	-0.04%
2024/03/07	8.2	22.30	8	22.31	22.33	0.2	63,369	0.00%
2024/03/06	5.2	22.22	5	22.34	22.29	0.2	62,239	0.00%
2024/03/05	8.8	22.09	34	22.09	22.17	-25.2	61,410	-0.04%
2024/03/04	6.8	22.15	11	22.18	22.07	-4.2	60,892	-0.01%
2024/03/01	7.4	22.06	0	0.00	22.03	7.4	60,029	0.01%
2024/02/29	45.4	21.90	0	0.00	21.99	45.4	60,092	0.08%
2024/02/27	65.6	21.93	2	21.98	21.85	63.6	59,318	0.11%
2024/02/26	79.8	22.41	41.4	22.38	22.41	38.4	56,429	0.07%
2024/02/23	9.4	22.55	13.7	22.55	22.46	-4.3	54,038	-0.01%
2024/02/22	11.5	22.39	12.9	22.41	22.41	-1.4	53,848	0.00%
2024/02/21	13.4	22.31	1	22.40	22.29	12.4	53,557	0.02%
2024/02/20	9	22.34	0.8	22.40	22.40	8.2	52,401	0.02%
2024/02/19	19	22.27	37	22.23	22.30	-18	52,990	-0.03%
2024/02/16	23.1	22.29	2	22.35	22.31	21.1	53,492	0.04%
2024/02/15	25.4	22.12	63.2	22.17	22.20	-37.8	53,201	-0.07%
2024/02/05	14.1	21.80	16.3	21.88	21.89	-2.2	52,738	0.00%
2024/02/02	0.6	21.86	15.2	21.85	21.85	-14.6	52,643	-0.03%
2024/02/01	7.9	21.67	2.1	21.72	21.71	5.8	52,571	0.01%
2024/01/31	8.3	21.61	0.2	21.65	21.63	8.1	52,529	0.02%
2024/01/30	12.3	21.71	0.3	21.69	21.70	12	52,787	0.02%
2024/01/29	3.8	21.66	1.3	21.65	21.67	2.5	53,164	0.00%
2024/01/26	8.9	21.53	4	21.60	21.52	4.9	53,443	0.01%
2024/01/25	2.5	21.71	2.5	21.70	21.69	0	53,425	0.00%
2024/01/24	0.6	21.65	5	21.66	21.64	-4.4	53,842	-0.01%
2024/01/23	4.6	21.63	4	21.61	21.63	0.6	54,586	0.00%
2024/01/22	1	21.66	21	21.62	21.64	-20	54,701	-0.04%
2024/01/19	4.4	21.11	0	0.00	21.26	4.4	54,054	0.01%
2024/01/18	8	20.81	0.2	20.91	20.83	7.8	54,598	0.01%
2024/01/17	13.2	20.97	2	20.95	20.85	11.2	54,380	0.02%
2024/01/16	12.1	21.09	0.5	21.10	21.07	11.7	53,858	0.02%
2024/01/15	11.3	21.26	2.2	21.26	21.19	9.1	54,182	0.02%
2024/01/12	5.2	21.16	0	0.00	21.19	5.2	55,311	0.01%
2024/01/11	5.2	21.15	0	0.00	21.21	5.2	56,247	0.01%
2024/01/10	7.7	21.12	0	0.00	21.10	7.7	58,200	0.01%
2024/01/09	4.5	21.26	0.1	21.29	21.25	4.4	58,538	0.01%
2024/01/08	7.6	21.35	2	21.33	21.27	5.6	58,774	0.01%
2024/01/05	7.5	21.22	0	0.00	21.20	7.5	59,075	0.01%
2024/01/04	6.3	21.18	2	21.22	21.21	4.3	59,067	0.01%
2024/01/03	39	21.26	0	0.00	21.25	39	59,627	0.07%
2024/01/02	21.7	21.59	15	21.71	21.56	6.7	58,687	0.01%
2023/12/29	1.7	21.79	0	0.00	21.80	1.7	58,053	0.00%
2023/12/28	14.4	21.76	27.3	21.82	21.77	-12.9	57,848	-0.02%
2023/12/27	0.2	21.74	37	21.71	21.76	-36.7	57,537	-0.06%
2023/12/26	3.2	21.45	12.3	21.47	21.50	-9.1	57,227	-0.02%
2023/12/25	8.4	21.35	13.2	21.36	21.38	-4.8	56,871	-0.01%
2023/12/22	1.9	21.12	1.4	21.14	21.15	0.5	56,214	0.00%
2023/12/21	6.3	21.08	16	21.13	21.11	-9.7	56,298	-0.02%
2023/12/20	7.7	21.16	50.5	21.14	21.20	-42.8	55,903	-0.08%
2023/12/19	17.5	20.91	0	0.00	20.94	17.5	55,338	0.03%
2023/12/18	4.9	20.99	62.8	20.91	21.04	-57.9	56,081	-0.10%
2023/12/15	44.3	21.06	109.3	21.09	20.99	-65	56,104	-0.12%	大賣/
2023/12/14	13.3	21.08	125.4	21.06	21.10	-112.1	55,913	-0.20%	大賣/鉅額交易
2023/12/13	1.6	20.82	11.2	20.79	20.83	-9.6	55,684	-0.02%
2023/12/12	2.4	20.65	16.2	20.63	20.63	-13.8	55,191	-0.03%
2023/12/11	2.4	20.61	26	20.61	20.61	-23.6	55,341	-0.04%
2023/12/08	8.8	20.62	51.8	20.61	20.60	-43	55,535	-0.08%
2023/12/07	26.8	20.50	1	20.50	20.51	25.8	56,133	0.05%
2023/12/06	1.4	20.57	2.8	20.56	20.55	-1.4	58,681	0.00%
2023/12/05	17.5	20.45	5	20.43	20.46	12.5	58,615	0.02%
2023/12/04	5.8	20.55	9.9	20.56	20.56	-4.1	58,313	-0.01%
2023/12/01	6.5	20.52	2.4	20.52	20.51	4.1	58,426	0.01%
2023/11/30	17.9	20.53	10	20.53	20.59	7.9	58,430	0.01%
2023/11/29	2	20.55	53	20.55	20.54	-51	58,689	-0.09%
2023/11/28	1.1	20.44	0	0.00	20.43	1.1	58,830	0.00%
2023/11/27	11.7	20.41	1	20.48	20.32	10.7	59,165	0.02%
2023/11/24	44.2	20.41	0	0.00	20.41	44.2	58,899	0.08%
2023/11/22	32.2	20.52	0	0.00	20.55	32.2	60,072	0.05%
2023/11/21	2.5	20.64	54	20.63	20.67	-51.5	61,814	-0.08%
2023/11/20	22.6	20.30	0	0.00	20.36	22.6	62,162	0.04%
2023/11/17	3.4	20.34	26	20.36	20.37	-22.6	62,102	-0.04%
2023/11/16	20.4	20.30	10.4	20.40	20.26	10	62,350	0.02%
2023/11/15	19.4	20.70	3	20.73	20.69	16.4	61,436	0.03%
2023/11/14	1.8	20.55	0	0.00	20.53	1.8	61,163	0.00%
2023/11/13	19.3	20.40	1	20.46	20.36	18.3	61,316	0.03%
2023/11/10	4.5	20.33	0	0.00	20.36	4.5	62,266	0.01%
2023/11/09	19.8	20.39	5	20.45	20.46	14.8	63,360	0.02%
2023/11/08	13.1	20.50	15	20.49	20.47	-1.9	65,205	0.00%
2023/11/07	5.3	20.19	22	20.20	20.20	-16.7	65,317	-0.03%
2023/11/06	0.9	20.24	4	20.21	20.25	-3.1	67,245	0.00%
2023/11/03	19.3	20.05	12.4	20.04	20.00	6.9	67,639	0.01%
2023/11/02	42.3	19.96	6	19.99	19.96	36.3	68,977	0.05%
2023/11/01	14.7	19.59	0	0.00	19.61	14.7	69,960	0.02%
2023/10/31	38.6	19.64	7	19.69	19.50	31.6	72,078	0.04%
2023/10/30	13.5	19.77	0	0.00	19.73	13.5	75,732	0.02%
2023/10/27	26.5	19.77	16	19.84	19.76	10.5	78,224	0.01%
2023/10/26	26.8	19.66	1	19.75	19.64	25.8	81,869	0.03%
2023/10/25	7.3	19.97	5	19.96	19.90	2.3	82,786	0.00%
2023/10/24	3.9	19.76	11	19.74	19.86	-7.1	83,831	-0.01%
2023/10/23	21	19.73	4	19.71	19.69	17	85,107	0.02%
2023/10/20	46.6	19.83	3	19.89	19.85	43.6	86,757	0.05%
2023/10/19	19.3	19.98	10	19.94	20.02	9.3	89,087	0.01%
2023/10/18	30.6	20.06	2	20.00	20.04	28.6	90,472	0.03%
2023/10/17	9.3	20.39	2	20.36	20.36	7.3	89,805	0.01%
2023/10/16	11.6	20.49	0	0.00	20.50	11.6	91,865	0.01%
2023/10/13	18.5	20.60	0	0.00	20.60	18.5	93,872	0.02%
2023/10/12	0.3	20.85	1	20.76	20.89	-0.7	95,193	0.00%
2023/10/11	3.6	20.77	6	21.05	20.72	-2.4	97,784	0.00%
2023/10/06	0.3	20.76	0	0.00	20.75	0.3	99,719	0.00%
2023/10/05	1.8	20.61	2	20.63	20.64	-0.3	101,408	0.00%
2023/10/04	7.4	20.37	0	0.00	20.44	7.4	102,441	0.01%
2023/10/03	2.5	20.73	0	0.00	20.63	2.5	102,564	0.00%
2023/10/02	6.7	20.77	15	20.80	20.76	-8.3	103,219	-0.01%
2023/09/28	1.7	20.48	5	20.48	20.38	-3.3	103,588	0.00%
2023/09/27	2.3	20.26	1	20.29	20.30	1.3	103,952	0.00%
2023/09/26	3.9	20.29	0	0.00	20.26	3.9	104,943	0.00%
2023/09/25	0.2	20.42	3	20.39	20.44	-2.8	105,399	0.00%
2023/09/22	9.3	20.20	43	20.20	20.33	-33.8	105,453	-0.03%
2023/09/21	20.6	20.21	0	0.00	20.23	20.6	105,452	0.02%
2023/09/20	8.2	20.47	0	0.00	20.44	8.2	104,603	0.01%
2023/09/19	20	20.57	1.9	20.56	20.48	18.1	105,122	0.02%
2023/09/18	10.3	20.62	0	0.00	20.59	10.3	105,125	0.01%
2023/09/15	3.6	20.84	7	20.83	20.85	-3.4	104,926	0.00%
2023/09/14	0	0.00	7	20.72	20.81	-7	105,598	-0.01%
2023/09/13	4.5	20.41	1	20.43	20.45	3.5	105,914	0.00%
2023/09/12	22.1	20.43	12	20.43	20.41	10.1	106,499	0.01%
2023/09/11	41.8	20.56	0	0.00	20.45	41.8	106,762	0.04%
2023/09/08	14.5	20.94	0	0.00	20.93	14.5	104,815	0.01%
2023/09/07	6.2	20.96	2	20.99	20.94	4.2	106,022	0.00%
2023/09/06	6.5	21.02	2	21.03	21.04	4.5	106,892	0.00%
2023/09/05	1.3	20.91	10	20.90	20.95	-8.8	107,210	-0.01%
2023/09/04	17.5	20.90	2	20.91	20.94	15.5	107,713	0.01%
2023/09/01	4.5	20.92	10	20.95	20.88	-5.5	107,608	-0.01%
2023/08/31	7.1	20.94	10	20.82	20.97	-2.9	107,678	0.00%
2023/08/30	4.4	21.03	4	21.17	21.01	0.4	107,760	0.00%
2023/08/29	5.5	20.85	6	20.88	20.95	-0.5	108,902	0.00%
2023/08/28	27.7	20.86	1.1	20.84	20.83	26.6	108,852	0.02%
2023/08/25	37.2	21.03	21	21.07	20.98	16.2	107,836	0.01%
2023/08/24	15.2	21.44	50	21.48	21.38	-34.8	106,245	-0.03%
2023/08/23	5.2	21.25	30	21.23	21.28	-24.8	105,445	-0.02%
2023/08/22	5.3	21.18	10.5	21.29	21.12	-5.2	105,775	0.00%
2023/08/21	6.3	21.09	2	21.14	21.06	4.3	105,763	0.00%
2023/08/18	57	21.08	14	21.28	21.05	43	105,978	0.04%
2023/08/17	31.8	21.21	4	21.13	21.32	27.8	104,941	0.03%
2023/08/16	45	21.10	15	21.14	21.27	30	104,613	0.03%
2023/08/15	19.8	21.43	21.5	21.47	21.43	-1.7	104,268	0.00%
2023/08/14	66.2	21.06	12	21.04	21.05	54.2	103,484	0.05%
2023/08/11	43.5	21.24	58	21.31	21.22	-14.5	102,700	-0.01%
2023/08/10	46	21.07	12	21.19	21.09	34	103,269	0.03%
2023/08/09	18.3	21.52	9	21.52	21.50	9.3	102,512	0.01%
2023/08/08	21	21.78	16	21.67	21.61	5	102,239	0.00%
2023/08/07	3.6	21.63	35.1	21.57	21.76	-31.5	101,008	-0.03%
2023/08/04	35.8	21.07	34	21.12	21.15	1.8	100,501	0.00%
2023/08/02	62.3	21.32	15	21.42	21.17	47.3	98,067	0.05%
2023/08/01	65.1	21.74	65.4	21.73	21.87	-0.3	94,273	0.00%
2023/07/31	38.8	22.17	26	22.14	21.86	12.8	92,245	0.01%
2023/07/28	3.7	22.12	55.4	22.32	22.45	-51.7	89,189	-0.06%
2023/07/27	7.8	22.24	6.9	22.32	22.18	0.9	88,457	0.00%
2023/07/26	14.1	22.21	46.3	22.19	22.20	-32.2	87,575	-0.04%
2023/07/25	123.4	22.34	14.8	22.31	22.20	108.6	86,071	0.13%	大買/鉅額交易
2023/07/24	17.9	21.93	85	21.95	22.13	-67.1	83,638	-0.08%
2023/07/21	16.4	21.40	25.3	21.50	21.61	-8.8	80,371	-0.01%
2023/07/20	16.4	21.10	5.4	21.16	21.19	11.1	79,121	0.01%
2023/07/19	58.4	21.42	119.2	21.25	20.96	-60.9	77,879	-0.08%	大賣/
2023/07/18	45.6	21.50	49.3	21.33	21.43	-3.7	75,627	0.00%
2023/07/17	12	21.22	83.3	21.22	21.28	-71.3	73,751	-0.10%
2023/07/14	20.3	20.85	30.4	20.90	21.01	-10.1	72,122	-0.01%
2023/07/13	32.2	20.87	22.3	20.78	20.53	9.8	69,620	0.01%
2023/07/12	23.6	20.00	20	20.10	20.19	3.6	67,284	0.01%
2023/07/11	2.6	19.76	60	19.78	19.80	-57.4	65,736	-0.09%
2023/07/10	10.5	19.37	4	19.39	19.31	6.5	64,956	0.01%
2023/07/07	19.2	19.32	0.1	19.35	19.31	19.1	64,850	0.03%
2023/07/06	22.3	19.54	9.3	19.48	19.49	13	64,444	0.02%
2023/07/05	19.3	19.70	2.2	19.75	19.69	17.1	63,818	0.03%
2023/07/04	0	0.00	7.4	19.67	19.76	-7.4	63,539	-0.01%
2023/07/03	1	19.53	15.2	19.53	19.52	-14.2	63,065	-0.02%
2023/06/30	71.5	19.20	0	0.00	19.25	71.5	63,107	0.11%
2023/06/29	4.1	19.16	6.7	19.17	19.20	-2.6	63,329	0.00%
2023/06/28	28.9	19.11	3	19.12	19.10	25.9	63,102	0.04%
2023/06/27	16.5	19.14	14.8	19.12	19.03	1.7	63,039	0.00%
2023/06/26	9.3	19.25	26	19.21	19.28	-16.7	62,544	-0.03%
2023/06/21	1.2	19.34	43	19.26	19.35	-41.8	62,882	-0.07%
2023/06/20	14	19.15	10	19.19	19.13	4	63,242	0.01%
2023/06/19	3.8	19.26	49	19.26	19.28	-45.2	62,750	-0.07%
2023/06/16	16.4	19.36	7.3	19.39	19.36	9.1	62,026	0.01%
2023/06/15	5.4	19.40	32.8	19.36	19.41	-27.4	61,894	-0.04%
2023/06/14	16.2	19.17	3.2	19.17	19.20	12.9	61,308	0.02%
2023/06/13	4.9	19.12	37.3	19.17	19.15	-32.5	62,645	-0.05%
2023/06/12	12	19.02	7.6	19.05	18.96	4.5	62,474	0.01%
2023/06/09	24	18.83	1.3	18.90	18.97	22.6	64,951	0.03%
2023/06/08	15.4	18.74	6.4	18.74	18.70	9	67,082	0.01%
2023/06/07	1.8	18.78	5	18.76	18.78	-3.2	68,722	0.00%
2023/06/06	4.7	18.65	0	0.00	18.65	4.7	69,233	0.01%
2023/06/05	10.2	18.63	6	18.64	18.62	4.2	69,232	0.01%
2023/06/02	0.2	18.60	17.4	18.51	18.58	-17.2	69,146	-0.02%
2023/06/01	3	18.23	1.3	18.25	18.25	1.7	68,697	0.00%
2023/05/31	6.1	18.29	12	18.28	18.31	-5.9	68,593	-0.01%
2023/05/30	18.8	18.31	1.6	18.35	18.34	17.3	70,039	0.02%
2023/05/29	14.7	18.38	10.3	18.35	18.36	4.4	70,842	0.01%
2023/05/26	8	18.10	8.9	18.11	18.17	-0.9	70,627	0.00%
2023/05/25	13	18.02	2.1	18.04	18.05	11	70,488	0.02%
2023/05/24	18	17.93	24.6	17.96	17.98	-6.6	71,588	-0.01%
2023/05/23	13	17.99	57	18.03	18.01	-44	71,211	-0.06%
2023/05/22	15.4	18.02	6	18.04	18.02	9.4	71,164	0.01%
2023/05/19	15.1	17.99	43.5	18.03	18.02	-28.4	71,720	-0.04%
2023/05/18	13.2	17.92	5	17.95	17.94	8.2	72,208	0.01%
2023/05/17	26.5	17.80	5	17.83	17.84	21.5	74,175	0.03%
2023/05/16	23.2	17.91	32	17.95	17.97	-8.8	73,904	-0.01%
2023/05/15	22.8	17.80	0	0.00	17.83	22.8	74,245	0.03%
2023/05/12	11.1	17.76	12	17.76	17.79	-0.9	74,337	0.00%
2023/05/11	35.2	17.77	0.4	17.78	17.75	34.8	74,476	0.05%
2023/05/10	20.4	17.73	4	17.75	17.75	16.4	74,467	0.02%
2023/05/09	21	17.77	0	0.00	17.78	21	74,368	0.03%
2023/05/08	4.2	17.74	0	0.00	17.75	4.2	75,677	0.01%
2023/05/05	26.6	17.70	0	0.00	17.68	26.6	75,867	0.04%
2023/05/04	14	17.69	5	17.71	17.73	9	76,162	0.01%
2023/05/03	45.3	17.68	2	17.66	17.69	43.3	75,792	0.06%
2023/05/02	0.4	17.70	15	17.64	17.68	-14.6	75,371	-0.02%
2023/04/28	15.5	17.53	17.1	17.56	17.56	-1.7	76,064	0.00%
2023/04/27	2.6	17.46	0	0.00	17.45	2.6	76,001	0.00%
2023/04/26	21.9	17.32	10	17.31	17.38	11.9	76,256	0.02%
2023/04/25	103.4	17.36	21	17.52	17.33	82.4	75,959	0.11%	大買/
2023/04/24	2.3	17.51	2.1	17.46	17.51	0.2	74,972	0.00%
2023/04/21	16.4	17.48	1	17.57	17.47	15.4	74,862	0.02%
2023/04/20	7.2	17.52	22	17.52	17.52	-14.8	74,775	-0.02%
2023/04/19	10.4	17.63	0	0.00	17.61	10.4	75,044	0.01%
2023/04/18	9.8	17.61	2	17.60	17.62	7.8	74,883	0.01%
2023/04/17	4.6	17.61	39	17.60	17.63	-34.4	74,644	-0.05%
2023/04/14	7.7	17.58	2	17.57	17.61	5.7	74,326	0.01%
2023/04/13	14.1	17.55	11	17.58	17.57	3.1	74,382	0.00%
2023/04/12	3.1	17.57	1	17.56	17.59	2.1	73,986	0.00%
2023/04/11	2.6	17.43	11	17.50	17.50	-8.4	74,245	-0.01%
2023/04/10	5	17.41	1	17.42	17.40	4	74,117	0.01%
2023/04/07	1.8	17.37	1	17.37	17.36	0.8	73,756	0.00%
2023/04/06	25.4	17.26	10	17.35	17.35	15.4	73,523	0.02%
2023/03/31	4.5	17.35	33	17.35	17.34	-28.5	73,095	-0.04%
2023/03/30	3	17.22	6	17.24	17.25	-3	72,293	0.00%
2023/03/29	15.9	17.19	27	17.20	17.20	-11.1	72,695	-0.02%
2023/03/28	37.5	17.18	0	0.00	17.16	37.5	74,173	0.05%
2023/03/27	48.6	17.23	38	17.21	17.22	10.6	74,295	0.01%
2023/03/24	18.1	17.21	42	17.22	17.22	-23.9	74,949	-0.03%
2023/03/23	0.9	17.17	43	17.16	17.17	-42.1	74,122	-0.06%
2023/03/22	7.2	17.07	8	17.07	17.10	-0.8	73,012	0.00%
2023/03/21	11.1	16.97	3	16.97	16.93	8.1	72,917	0.01%
2023/03/20	57.6	16.88	0	0.00	16.86	57.6	73,064	0.08%
2023/03/17	37.6	16.88	1	16.92	16.92	36.6	72,132	0.05%
2023/03/16	56.4	16.78	68.4	16.79	16.76	-12	72,059	-0.02%
2023/03/15	50.7	16.88	2	16.88	16.85	48.7	70,169	0.07%
2023/03/14	116.8	16.87	7.2	16.88	16.85	109.6	69,822	0.16%	大買/鉅額交易
2023/03/13	104.7	16.95	3	16.96	16.98	101.7	66,500	0.15%	大買/鉅額交易
2023/03/10	67.9	17.06	0	0.00	17.05	67.9	63,708	0.11%
2023/03/09	20	17.25	1	17.24	17.21	19	61,741	0.03%
2023/03/08	6.9	17.28	0	0.00	17.31	6.9	61,115	0.01%
2023/03/07	5.5	17.30	2.7	17.32	17.31	2.8	60,686	0.00%
2023/03/06	1.6	17.22	2	17.23	17.23	-0.4	60,642	0.00%
2023/03/02	57.3	16.98	0	0.00	17.08	57.3	59,783	0.10%
2023/03/01	23.2	17.03	0	0.00	17.03	23.2	58,102	0.04%
2023/02/24	34.6	17.14	0	0.00	17.10	34.6	56,934	0.06%
2023/02/23	6.1	17.17	0	0.00	17.17	6.1	56,679	0.01%
2023/02/22	47.5	17.01	0	0.00	17.06	47.5	56,603	0.08%
2023/02/21	59.2	17.11	0	0.00	17.12	59.2	55,340	0.11%
2023/02/20	8.2	17.12	1	17.10	17.13	7.2	56,100	0.01%
2023/02/17	24.5	17.01	0	0.00	17.04	24.5	56,554	0.04%
2023/02/16	62	17.04	1	17.01	17.03	61	56,218	0.11%
2023/02/15	136.7	17.18	0	0.00	17.16	136.7	54,812	0.25%	大買/鉅額交易
2023/02/14	24	17.21	0	0.00	17.24	24	52,192	0.05%
2023/02/13	37.7	17.06	1	17.15	17.12	36.7	51,160	0.07%
2023/02/10	106.1	17.05	0	0.00	17.06	106.1	49,913	0.21%	大買/鉅額交易
2023/02/09	2.5	17.11	8.1	17.12	17.11	-5.6	48,562	-0.01%
2023/02/08	1.1	17.16	0	0.00	17.15	1.1	47,997	0.00%
2023/02/07	74.1	17.06	1	17.09	17.06	73.1	47,844	0.15%
2023/02/06	23.5	17.05	0	0.00	17.05	23.5	47,623	0.05%
2023/02/03	7.1	17.09	0	0.00	17.10	7.1	45,948	0.02%
2023/02/02	16.9	17.07	5	17.05	17.12	11.9	45,064	0.03%
2023/02/01	9	16.91	3	16.99	17.00	6	44,010	0.01%
2023/01/31	26.3	16.98	0	0.00	16.88	26.3	43,618	0.06%
2023/01/30	21.2	16.97	5.9	16.96	17.01	15.3	42,922	0.04%
2023/01/17	0.4	16.74	2	16.72	16.72	-1.6	42,236	0.00%
2023/01/16	12.4	16.69	4	16.72	16.70	8.4	42,318	0.02%
2023/01/13	5.2	16.69	0	0.00	16.62	5.2	42,107	0.01%
2023/01/12	6.2	16.60	46	16.63	16.59	-39.8	42,608	-0.09%
2023/01/11	3.3	16.67	27	16.65	16.67	-23.7	42,633	-0.06%
2023/01/10	6.3	16.66	70	16.65	16.68	-63.7	43,010	-0.15%
2023/01/09	1.4	16.60	7	16.54	16.66	-5.6	43,781	-0.01%
2023/01/06	1	16.42	0	0.00	16.41	1	43,357	0.00%
2023/01/05	5.3	16.30	10	16.33	16.32	-4.7	44,516	-0.01%
2023/01/04	1.7	16.23	1	16.24	16.23	0.7	44,938	0.00%
2023/01/03	10.4	16.09	5	16.19	16.18	5.4	46,894	0.01%
2022/12/30	3.1	16.19	30	16.19	16.17	-26.9	46,715	-0.06%
2022/12/29	16.1	16.09	0	0.00	16.09	16.1	47,060	0.03%
2022/12/28	21.5	16.17	4	16.17	16.17	17.5	46,847	0.04%
2022/12/27	4.3	16.28	11	16.31	16.27	-6.7	46,762	-0.01%
2022/12/26	1	16.24	1	16.24	16.23	0	47,997	0.00%
2022/12/23	9.5	16.16	0	0.00	16.19	9.5	49,007	0.02%
2022/12/22	0.3	16.22	0	0.00	16.27	0.3	49,761	0.00%
2022/12/21	33.7	16.07	0	0.00	16.07	33.7	51,120	0.07%
2022/12/20	37.2	16.17	0	0.00	16.10	37.2	50,956	0.07%
2022/12/19	7.6	16.26	0	0.00	16.25	7.6	51,408	0.01%
2022/12/16	19.3	16.26	1	16.29	16.31	18.3	51,751	0.04%
2022/12/15	8.6	16.41	0	0.00	16.44	8.6	51,941	0.02%
2022/12/14	5.3	16.45	2	16.45	16.46	3.3	52,811	0.01%
2022/12/13	25.3	16.35	20	16.39	16.29	5.3	52,761	0.01%
2022/12/12	14.7	16.29	3	16.29	16.42	11.7	52,514	0.02%
2022/12/09	0.4	16.43	1	16.38	16.41	-0.6	52,923	0.00%
2022/12/08	16.2	16.29	0	0.00	16.32	16.2	52,929	0.03%
2022/12/07	7.5	16.42	6	16.43	16.40	1.5	52,985	0.00%
2022/12/06	21.4	16.52	1	16.49	16.45	20.4	52,774	0.04%
2022/12/05	8	16.69	0	0.00	16.67	8	52,091	0.02%
2022/12/02	3	16.62	0	0.00	16.61	3	52,000	0.01%
2022/12/01	7.1	16.72	0	0.00	16.68	7.1	52,957	0.01%
2022/11/30	0	0.00	1	16.61	16.65	-1	52,697	0.00%
2022/11/29	1	16.45	2	16.43	16.46	-1	52,677	0.00%
2022/11/28	24.7	16.26	3	16.37	16.34	21.7	53,545	0.04%
2022/11/25	1	16.40	0	0.00	16.40	1	55,034	0.00%
2022/11/24	3	16.35	11	16.34	16.35	-8	55,149	-0.01%
2022/11/23	3	16.28	3	16.29	16.28	0	55,432	0.00%
2022/11/22	22.1	16.09	0	0.00	16.10	22.1	57,237	0.04%
2022/11/21	5.8	16.18	0	0.00	16.15	5.8	57,126	0.01%
2022/11/18	9.8	16.30	0	0.00	16.25	9.8	56,848	0.02%
2022/11/17	5.7	16.31	0	0.00	16.37	5.7	56,802	0.01%
2022/11/16	35	16.51	1	16.42	16.42	34	57,527	0.06%
2022/11/15	84.5	16.69	1	16.76	16.77	83.5	56,857	0.15%
2022/11/14	19	16.69	6	16.64	16.74	13	56,116	0.02%
2022/11/11	2.5	16.48	16	16.42	16.48	-13.5	55,526	-0.02%
2022/11/10	7.7	16.17	1	16.24	16.17	6.7	55,302	0.01%
2022/11/09	25.2	16.25	0	0.00	16.26	25.2	56,147	0.04%
2022/11/08	14.3	16.13	0	0.00	16.15	14.3	57,229	0.02%
2022/11/07	8	16.04	3	16.03	16.05	5	57,268	0.01%
2022/11/04	0.1	15.86	0	0.00	15.84	0.1	57,305	0.00%
2022/11/03	10.3	15.72	0	0.00	15.78	10.3	57,512	0.02%
2022/11/02	32.2	15.79	3	15.80	15.82	29.2	57,381	0.05%
2022/11/01	11.3	15.72	2	15.78	15.79	9.3	57,126	0.02%
2022/10/31	3	15.72	1	15.69	15.70	2	57,255	0.00%
2022/10/28	3.1	15.60	0	0.00	15.60	3.1	57,678	0.01%
2022/10/27	9.3	15.65	0	0.00	15.64	9.3	58,048	0.02%
2022/10/26	5.2	15.55	0	0.00	15.58	5.2	58,896	0.01%
2022/10/25	5.6	15.42	1	15.55	15.44	4.6	58,979	0.01%
2022/10/24	25.1	15.52	0	0.00	15.49	25.1	58,772	0.04%
2022/10/21	4.2	15.52	150	15.58	15.50	-145.8	58,770	-0.25%	大賣/鉅額交易
2022/10/20	18.8	15.40	0	0.00	15.51	18.8	58,559	0.03%
2022/10/19	7	15.63	1	15.65	15.60	6	58,023	0.01%
2022/10/18	7.2	15.56	0	0.00	15.61	7.2	57,838	0.01%
2022/10/17	16	15.57	2	15.62	15.58	14	57,536	0.02%
2022/10/14	2.1	15.74	4	15.82	15.70	-1.9	56,498	0.00%
2022/10/13	16.3	15.71	12	15.64	15.63	4.3	56,457	0.01%
2022/10/12	42.1	15.76	5	15.87	15.86	37.1	55,164	0.07%
2022/10/11	72.8	15.81	1	15.82	15.78	71.8	54,860	0.13%
2022/10/07	7.4	16.11	1	16.10	16.07	6.4	53,367	0.01%
2022/10/06	8	16.20	0	0.00	16.18	8	53,618	0.01%
2022/10/05	5.6	16.23	1	16.21	16.21	4.6	53,525	0.01%
2022/10/04	2.1	16.05	0	0.00	16.08	2.1	54,004	0.00%
2022/10/03	62.4	15.89	0	0.00	15.87	62.4	53,709	0.12%
2022/09/30	19.1	16.01	0	0.00	16.04	19.1	52,838	0.04%
2022/09/29	22.9	16.13	0	0.00	16.11	22.9	52,192	0.04%
2022/09/28	25	16.08	0	0.00	16.05	25	52,025	0.05%
2022/09/27	56.1	16.27	13	16.23	16.27	43.1	50,964	0.08%
2022/09/26	78.2	16.33	1	16.36	16.29	77.2	50,843	0.15%
2022/09/23	44.6	16.57	1	16.57	16.56	43.6	49,887	0.09%
2022/09/22	16.2	16.57	0.2	16.61	16.62	16	50,456	0.03%
2022/09/21	52.1	16.82	2	16.82	16.80	50.1	49,184	0.10%
2022/09/20	1.5	16.95	0	0.00	16.92	1.5	48,356	0.00%
2022/09/19	29.5	16.88	1	16.88	16.88	28.5	48,513	0.06%
2022/09/16	17.1	16.92	0	0.00	16.90	17.1	48,259	0.04%
2022/09/15	1.6	17.09	0	0.00	17.06	1.6	47,772	0.00%
2022/09/14	11.1	16.97	5.9	17.01	16.96	5.2	48,085	0.01%
2022/09/13	0.8	17.21	0	0.00	17.18	0.8	47,657	0.00%
2022/09/12	1.1	17.10	0	0.00	17.10	1.1	48,612	0.00%
2022/09/08	11.1	16.76	0	0.00	16.94	11.1	49,556	0.02%
2022/09/07	42.8	16.72	0	0.00	16.69	42.8	49,606	0.09%
2022/09/06	4	16.83	0	0.00	16.84	4	48,436	0.01%
2022/09/05	19	16.83	0	0.00	16.84	19	48,561	0.04%
2022/09/02	20.1	16.81	1	16.80	16.80	19.1	49,377	0.04%
2022/09/01	27	16.85	8	16.87	16.85	19	48,641	0.04%
2022/08/31	22	16.97	0	0.00	17.03	22	46,823	0.05%
2022/08/30	108.5	16.95	0	0.00	16.98	108.5	46,372	0.23%	大買/鉅額交易
2022/08/29	55.7	16.93	0	0.00	16.91	55.7	45,994	0.12%
2022/08/26	4	17.16	0.5	17.18	17.15	3.5	44,277	0.01%
2022/08/25	12	17.10	0	0.00	17.07	12	44,155	0.03%
2022/08/24	24.3	17.02	0	0.00	17.00	24.3	44,302	0.05%
2022/08/23	44.7	17.06	0	0.00	17.03	44.7	43,977	0.10%
2022/08/22	6	17.14	0	0.00	17.17	6	42,985	0.01%
2022/08/19	11	17.15	0	0.00	17.17	11	42,589	0.03%
2022/08/18	26	17.13	0	0.00	17.15	26	42,500	0.06%
2022/08/17	3.1	17.10	20	17.12	17.11	-16.9	42,243	-0.04%
2022/08/16	28.5	17.09	0	0.00	17.12	28.5	42,310	0.07%
2022/08/15	473.9	17.34	0	0.00	17.33	473.9	41,455	1.14%	大買/鉅額交易
2022/08/12	1	17.29	0	0.00	17.32	1	40,079	0.00%
2022/08/11	35.2	17.30	2	17.26	17.29	33.2	40,206	0.08%
2022/08/10	9.7	17.11	1	17.11	17.10	8.7	40,635	0.02%
2022/08/09	11	17.16	0	0.00	17.15	11	41,131	0.03%
2022/08/08	31.3	16.97	1	17.00	17.05	30.3	41,899	0.07%
2022/08/04	16.5	16.70	0	0.00	16.77	16.5	43,228	0.04%
2022/08/03	43.2	16.78	0	0.00	16.75	43.2	43,236	0.10%
2022/08/02	21	16.80	0	0.00	16.79	21	43,362	0.05%
2022/08/01	18.8	16.88	1	16.96	16.94	17.8	44,159	0.04%
2022/07/29	20.9	16.92	2	16.91	16.90	18.9	45,143	0.04%
2022/07/28	11	16.82	0	0.00	16.81	11	45,198	0.02%
2022/07/27	0.2	16.78	0	0.00	16.74	0.2	45,299	0.00%
2022/07/26	0.2	16.67	0	0.00	16.64	0.2	45,422	0.00%
2022/07/25	5	16.71	1	16.55	16.70	4	45,437	0.01%
2022/07/22	15.1	16.52	2	16.54	16.58	13.1	45,506	0.03%
2022/07/21	0.2	16.57	0	0.00	16.56	0.2	46,150	0.00%
2022/07/20	9.5	16.49	0	0.00	16.42	9.5	46,168	0.02%
2022/07/19	2.2	16.26	0	0.00	16.31	2.2	46,769	0.00%
2022/07/18	3	16.28	9	16.31	16.31	-6	46,997	-0.01%
2022/07/15	10	16.23	0	0.00	16.18	10	46,819	0.02%
2022/07/14	1	16.23	0	0.00	16.34	1	46,458	0.00%
2022/07/13	15	16.29	15	16.30	16.31	0	45,986	0.00%
2022/07/12	37.7	15.96	0	0.00	15.97	37.7	46,478	0.08%
2022/07/11	1.6	16.26	0	0.00	16.20	1.6	45,909	0.00%
2022/07/08	12.4	16.26	0	0.00	16.26	12.4	45,973	0.03%
2022/07/07	4.3	16.12	0	0.00	16.21	4.3	45,573	0.01%
2022/07/06	38.2	16.13	1	16.16	16.06	37.2	45,489	0.08%
2022/07/05	10.2	16.43	0	0.00	16.40	10.2	45,034	0.02%
2022/07/04	14.4	16.35	3.3	16.38	16.35	11.1	44,589	0.02%
2022/07/01	40.5	16.45	2	16.42	16.39	38.5	44,375	0.09%
2022/06/30	65.6	16.77	0	0.00	16.66	65.6	43,361	0.15%
2022/06/29	7	17.01	0	0.00	17.02	7	41,993	0.02%
2022/06/28	3	17.10	1	17.10	17.11	2	41,812	0.00%
2022/06/27	3	17.24	2	17.22	17.21	1	41,684	0.00%
2022/06/24	1.2	17.17	0	0.00	17.06	1.2	41,470	0.00%
2022/06/23	18.2	16.95	16	16.92	16.96	2.2	41,592	0.01%
2022/06/22	14.1	17.02	2	17.14	16.95	12.1	41,236	0.03%
2022/06/21	2.1	17.08	0	0.00	17.18	2.1	40,750	0.01%
2022/06/20	64.2	17.01	0	0.00	16.82	64.2	40,604	0.16%
2022/06/17	73.1	17.03	0	0.00	17.08	73.1	39,495	0.19%
2022/06/16	3.1	17.32	1	17.54	17.25	2.1	38,300	0.01%
2022/06/15	3	17.34	0	0.00	17.32	3	38,017	0.01%
2022/06/14	21.1	17.27	0	0.00	17.35	21.1	38,172	0.06%
2022/06/13	31.3	17.32	0	0.00	17.34	31.3	37,806	0.08%
2022/06/10	15.2	17.59	0	0.00	17.61	15.2	36,944	0.04%
2022/06/09	11.4	17.74	0	0.00	17.70	11.4	36,726	0.03%
2022/06/08	0	17.83	1	17.81	17.80	-1	36,658	0.00%
2022/06/07	5.4	17.72	0	0.00	17.71	5.4	36,895	0.01%
2022/06/06	10.3	17.77	0	0.00	17.80	10.3	37,022	0.03%
2022/06/02	0.1	17.83	0	0.00	17.82	0.1	38,274	0.00%
2022/06/01	1	17.90	0	0.00	17.90	1	39,879	0.00%
2022/05/31	4	17.78	0	0.00	17.87	4	39,933	0.01%
2022/05/30	13.3	17.82	0	0.00	17.86	13.3	39,659	0.03%
2022/05/27	0.9	17.62	0	0.00	17.60	0.9	39,552	0.00%
2022/05/26	7.6	17.50	1	17.44	17.42	6.6	39,689	0.02%
2022/05/25	6	17.47	1.1	17.39	17.48	4.9	40,510	0.01%
2022/05/24	34.5	17.44	0	0.00	17.38	34.5	42,168	0.08%
2022/05/23	48.3	17.49	0	0.00	17.50	48.3	42,350	0.11%
2022/05/20	4.5	17.60	2	17.60	17.59	2.5	43,713	0.01%
2022/05/19	41.1	17.51	12	17.51	17.53	29.1	45,101	0.06%
2022/05/18	47.1	17.65	80	17.72	17.74	-32.9	45,355	-0.07%
2022/05/17	121.1	17.91	0	0.00	17.89	121.1	44,828	0.27%	大買/鉅額交易
2022/05/16	32.6	17.87	0	0.00	17.90	32.6	44,078	0.07%
2022/05/13	8	17.91	0	0.00	17.90	8	43,652	0.02%
2022/05/12	75.6	17.96	0	0.00	17.83	75.6	44,040	0.17%
2022/05/11	3.4	18.20	1	18.20	18.18	2.4	42,662	0.01%
2022/05/10	17.2	18.22	0	0.00	18.34	17.2	42,252	0.04%
2022/05/09	89.6	18.38	7	18.47	18.34	82.6	41,772	0.20%
2022/05/05	15	18.90	0	0.00	18.87	15	39,071	0.04%
2022/05/04	46	18.79	0	0.00	18.83	46	38,686	0.12%
2022/05/03	7.4	18.74	0	0.00	18.75	7.4	38,567	0.02%
2022/04/29	0	0.00	1	18.80	18.82	-1	38,500	0.00%
2022/04/28	6	18.60	2	18.65	18.67	4	38,571	0.01%
2022/04/27	119.3	18.60	5	18.66	18.60	114.3	38,232	0.30%	大買/鉅額交易
2022/04/26	8.2	18.82	1	18.82	18.80	7.2	37,397	0.02%
2022/04/25	251	18.72	9	18.73	18.75	242	37,188	0.65%	大買/鉅額交易
2022/04/22	35.1	18.83	0	0.00	19.00	35.1	36,155	0.10%
2022/04/21	16.5	18.98	1	18.98	18.97	15.5	35,905	0.04%
2022/04/20	14.2	18.93	1	18.93	18.97	13.2	35,793	0.04%
2022/04/19	1	18.98	1	18.99	18.95	0	35,545	0.00%
2022/04/18	26	18.92	15	18.94	18.92	11	35,384	0.03%
2022/04/15	12.5	19.01	0	0.00	19.03	12.5	34,493	0.04%
2022/04/14	2.2	19.19	2	19.19	19.12	0.2	34,117	0.00%
2022/04/13	2	19.20	0	0.00	19.27	2	33,898	0.01%
2022/04/12	12.7	19.13	11	19.14	19.11	1.7	33,809	0.01%
2022/04/11	4	19.30	155	19.18	19.20	-151	33,427	-0.45%	大賣/鉅額交易
2022/04/08	21	19.30	0	0.00	19.32	21	33,094	0.06%
2022/04/07	14.5	19.33	2	19.38	19.23	12.5	32,984	0.04%
2022/04/06	2	19.29	0	0.00	19.40	2	32,539	0.01%
2022/04/01	6	19.32	0	0.00	19.34	6	32,283	0.02%
2022/03/31	1	19.36	2	19.40	19.35	-1	32,128	0.00%
2022/03/30	0.6	19.40	2	19.37	19.37	-1.4	31,949	0.00%
2022/03/29	12.3	19.28	0	0.00	19.26	12.3	31,847	0.04%
2022/03/28	8	19.14	1	19.18	19.31	7	31,711	0.02%
2022/03/25	55.3	19.34	0	0.00	19.32	55.3	31,312	0.18%
2022/03/24	58.2	19.30	0	0.00	19.38	58.2	31,276	0.19%
2022/03/23	50	19.36	0	0.00	19.39	50	31,195	0.16%
2022/03/22	0.1	19.31	0	0.00	19.29	0.1	31,026	0.00%
2022/03/21	12	19.27	0	0.00	19.26	12	30,894	0.04%
2022/03/18	4	19.20	8	19.24	19.23	-4	30,851	-0.01%
2022/03/17	0.2	19.25	28	19.20	19.23	-27.8	30,761	-0.09%
2022/03/16	1.4	18.93	10	18.96	18.99	-8.6	30,480	-0.03%
2022/03/15	4	18.83	3	18.82	18.85	1	30,329	0.00%
2022/03/14	4	18.96	10.1	18.94	19.00	-6.1	30,019	-0.02%
2022/03/11	11.7	18.90	0	0.00	18.88	11.7	29,881	0.04%
2022/03/10	0.6	19.01	1	18.91	18.96	-0.4	29,674	0.00%
2022/03/09	7	18.67	0.2	18.62	18.63	6.8	29,333	0.02%
2022/03/08	23.6	18.55	0	0.00	18.49	23.6	28,882	0.08%
2022/03/07	137.9	18.79	0	0.00	18.80	137.9	27,233	0.51%	大買/鉅額交易
2022/03/04	2.2	19.25	0	0.00	19.19	2.2	25,393	0.01%
2022/03/03	10	19.36	0	0.00	19.34	10	25,152	0.04%
2022/03/02	1	19.30	1	19.20	19.29	0	25,437	0.00%
2022/03/01	17	19.28	1	19.27	19.29	16	25,181	0.06%
2022/02/25	12.9	19.01	102	19.00	19.02	-89.1	24,833	-0.36%	大賣/
2022/02/24	36.2	19.11	0	0.00	19.01	36.2	23,723	0.15%
2022/02/23	13	19.32	10	19.31	19.34	3	21,859	0.01%
2022/02/22	49.4	19.39	0	0.00	19.36	49.4	21,094	0.23%
2022/02/21	41.6	19.71	2	19.74	19.75	39.6	19,327	0.20%
2022/02/18	23	19.65	1	19.71	19.70	22	17,936	0.12%
2022/02/17	5	19.62	3	19.61	19.62	2	17,661	0.01%
2022/02/16	19.4	19.54	1	19.55	19.52	18.4	17,699	0.10%
2022/02/15	12	19.48	0	0.00	19.44	12	17,387	0.07%
2022/02/14	15	19.44	1	19.41	19.48	14	16,644	0.08%
2022/02/11	7.1	19.59	0	0.00	19.62	7.1	15,759	0.04%
2022/02/10	9	19.57	1	19.60	19.65	8	15,558	0.05%
2022/02/09	19	19.55	1.5	19.61	19.60	17.5	15,369	0.11%
2022/02/08	0	19.48	7	19.48	19.48	-7	15,125	-0.05%
2022/02/07	4.7	19.20	0	0.00	19.29	4.7	14,892	0.03%
2022/01/26	10.1	19.00	0	0.00	19.01	10.1	14,718	0.07%
2022/01/25	4.3	18.96	0	0.00	18.96	4.3	14,801	0.03%
2022/01/24	7	19.07	0	0.00	19.16	7	14,333	0.05%
2022/01/21	6.6	19.17	0	0.00	19.17	6.6	14,159	0.05%
2022/01/17	1.4	19.36	0	0.00	19.37	1.4	13,477	0.01%
2022/01/14	2	19.34	1	19.34	19.40	1	13,373	0.01%
2022/01/12	0	0.00	5	19.34	19.35	-5	13,095	-0.04%
2022/01/11	0	19.28	0	0.00	19.25	0	12,978	0.00%
2022/01/10	0.5	19.22	3	19.15	19.17	-2.5	12,907	-0.02%
2022/01/07	4.2	19.11	0	0.00	19.11	4.2	12,816	0.03%
2022/01/06	5	19.14	0	0.00	19.15	5	12,672	0.04%
2022/01/05	0	19.21	10	19.18	19.17	-10	12,573	-0.08%
2022/01/04	0	19.21	0	0.00	19.18	0	12,618	0.00%
2022/01/03	3.5	19.10	1	19.08	19.10	2.5	12,556	0.02%
2021/12/30	6.5	19.16	0	0.00	19.17	6.5	12,384	0.05%
2021/12/29	1	19.17	0	0.00	19.17	1	12,491	0.01%
2021/12/28	0.3	19.12	1	19.10	19.10	-0.7	12,671	-0.01%
2021/12/27	0.2	19.03	0	0.00	19.02	0.2	12,843	0.00%
2021/12/24	1.2	18.95	1	18.96	18.94	0.2	13,174	0.00%
2021/12/23	10	18.91	1	18.94	18.91	9	13,162	0.07%
2021/12/21	0.6	18.85	0	0.00	18.84	0.6	13,393	0.00%
2021/12/20	1	18.80	0	0.00	18.75	1	13,378	0.01%
2021/12/17	1.7	18.86	0	0.00	18.86	1.7	13,258	0.01%
2021/12/16	0.3	18.84	10	18.80	18.85	-9.7	13,238	-0.07%
2021/12/15	0.1	18.79	14	18.72	18.74	-13.9	13,406	-0.10%
2021/12/14	1.2	18.68	1	18.73	18.70	0.2	13,397	0.00%
2021/12/13	1	18.88	0	0.00	18.82	1	13,276	0.01%
2021/12/09	0	18.84	1	18.82	18.82	-1	13,060	-0.01%
2021/12/08	0.1	18.82	5	18.77	18.80	-4.9	12,998	-0.04%
2021/12/07	0.2	18.78	0	0.00	18.76	0.2	12,863	0.00%
2021/12/03	1	18.56	0	0.00	18.66	1	12,951	0.01%
2021/12/02	0.6	18.57	3	18.54	18.55	-2.4	12,937	-0.02%
2021/12/01	2.5	18.47	4	18.50	18.55	-1.5	12,987	-0.01%
2021/11/30	1.1	18.50	0	0.00	18.42	1.1	13,013	0.01%
2021/11/29	5	18.41	0	0.00	18.40	5	13,004	0.04%
2021/11/26	5.3	18.55	0	0.00	18.49	5.3	12,733	0.04%
2021/11/25	0	0.00	4	18.72	18.72	-4	12,324	-0.03%
2021/11/24	1.2	18.65	3	18.66	18.67	-1.8	12,352	-0.01%
2021/11/19	2.2	18.72	0	0.00	18.71	2.2	12,318	0.02%
2021/11/18	1	18.74	0	0.00	18.77	1	12,200	0.01%
2021/11/17	1	18.58	0	0.00	18.65	1	12,133	0.01%
2021/11/16	10	18.58	3	18.57	18.58	7	12,112	0.06%
2021/11/11	2	18.67	0	0.00	18.67	2	11,737	0.02%
2021/11/10	4	18.66	0	0.00	18.69	4	12,065	0.03%
2021/11/09	1	18.60	1	18.62	18.65	0	12,249	0.00%
2021/11/04	1	18.44	0	0.00	18.42	1	12,356	0.01%
2021/11/03	6	18.39	0	0.00	18.41	6	12,337	0.05%
2021/11/02	20	18.40	0	0.00	18.34	20	12,231	0.16%
2021/11/01	2	18.33	0	0.00	18.32	2	12,012	0.02%
2021/10/29	0.3	18.33	0	0.00	18.32	0.3	12,008	0.00%
2021/10/27	1.1	18.31	0	0.00	18.36	1.1	11,937	0.01%
2021/10/26	1	18.33	1	18.30	18.33	0	11,899	0.00%
2021/10/21	0.2	18.19	7	18.23	18.18	-6.8	11,908	-0.06%
2021/10/19	5	18.18	0.1	18.22	18.19	4.9	11,806	0.04%
2021/10/15	0	0.00	2	18.12	18.16	-2	11,757	-0.02%
2021/10/14	1	18.13	0	0.00	18.05	1	11,787	0.01%
2021/10/13	6	18.06	0	0.00	18.03	6	11,772	0.05%
2021/10/12	5	18.01	0	0.00	18.06	5	11,680	0.04%
2021/10/08	3	18.16	0	0.00	18.18	3	11,518	0.03%
2021/10/07	0	0.00	1	18.20	18.20	-1	11,431	-0.01%
2021/10/06	1	18.01	0	0.00	17.99	1	11,362	0.01%
2021/10/05	7.2	17.83	0	0.00	17.96	7.2	11,193	0.06%
2021/10/04	7	17.95	10	17.96	17.95	-3	10,932	-0.03%
2021/10/01	30.2	18.01	10	18.02	18.03	20.2	10,670	0.19%
2021/09/30	5	18.15	5	18.14	18.21	0	10,258	0.00%
2021/09/29	14	18.16	3	18.15	18.16	11	10,270	0.11%
2021/09/28	17.6	18.29	15	18.27	18.37	2.6	10,050	0.03%
2021/09/27	11	18.43	10	18.44	18.42	1	9,971	0.01%
2021/09/24	7	18.39	8	18.36	18.35	-1	9,964	-0.01%
2021/09/23	0	18.30	5	18.29	18.30	-5	9,901	-0.05%
2021/09/22	13.2	18.05	5	18.08	18.12	8.2	9,907	0.08%
2021/09/16	5	18.24	0	0.00	18.25	5	9,612	0.05%
2021/09/14	0	0.00	5	18.25	18.25	-5	9,490	-0.05%
2021/09/13	0.1	18.22	0	0.00	18.20	0.1	9,530	0.00%
2021/09/09	0	0.00	22	17.98	18.01	-22	9,575	-0.23%
2021/09/08	19.2	18.03	0	0.00	18.02	19.2	9,531	0.20%
2021/09/07	25.2	18.12	17	18.12	18.15	8.2	9,308	0.09%
2021/09/06	0	0.00	5	18.20	18.15	-5	9,261	-0.05%
2021/09/03	0	18.20	0	0.00	18.15	0	9,182	0.00%
2021/09/02	2	18.08	0	0.00	18.05	2	9,119	0.02%
2021/09/01	11.5	18.18	0	0.00	18.19	11.5	9,056	0.13%
2021/08/31	3.2	18.06	0	0.00	18.18	3.2	9,003	0.03%
2021/08/30	1	18.12	8	18.07	18.12	-7	9,006	-0.08%
2021/08/27	0	0.00	2	17.98	17.98	-2	8,998	-0.02%
2021/08/24	0.1	17.81	5	17.75	17.76	-4.9	8,863	-0.06%
2021/08/23	10	17.64	7	17.69	17.66	3	8,939	0.03%
2021/08/20	5.1	17.41	1	17.48	17.46	4.1	8,872	0.05%
2021/08/19	7.4	17.56	20	17.74	17.56	-12.7	8,680	-0.15%
2021/08/18	7.1	17.68	0	0.00	17.86	7.1	8,335	0.08%
2021/08/17	3.1	17.75	0	0.00	17.73	3.1	8,122	0.04%
2021/08/16	20	18.08	0	0.00	18.20	20	7,556	0.26%
2021/08/13	2	18.26	0	0.00	18.24	2	7,104	0.03%
2021/08/12	2	18.36	0	0.00	18.35	2	6,823	0.03%
2021/08/11	3	18.38	0	0.00	18.42	3	6,680	0.04%
2021/08/10	6	18.45	0	0.00	18.45	6	6,667	0.09%
2021/08/09	0.1	18.51	0	0.00	18.51	0.1	7,121	0.00%
2021/08/06	11	18.61	0	0.00	18.63	11	7,393	0.15%
2021/08/04	0	18.63	20	18.56	18.59	-20	8,708	-0.23%
2021/08/03	176	18.45	188	18.45	18.49	-12	9,144	-0.13%	大買/大賣/
2021/08/02	0.5	18.49	3	18.41	18.44	-2.5	9,137	-0.03%
2021/07/28	0.2	18.17	0	0.00	18.17	0.2	9,480	0.00%
2021/07/22	0.1	18.43	0	0.00	18.40	0.1	9,671	0.00%
2021/07/21	0.4	18.33	0	0.00	18.32	0.4	9,690	0.00%
2021/07/20	2	18.39	0	0.00	18.37	2	9,698	0.02%
2021/07/19	2	18.45	0	0.00	18.51	2	9,676	0.02%
2021/07/16	0	0.00	6	18.55	18.54	-6	9,799	-0.06%
2021/07/14	0	0.00	2	18.47	18.46	-2	9,937	-0.02%
2021/07/09	0.1	18.40	0	0.00	18.41	0.1	10,084	0.00%
2021/07/08	0	0.00	3	18.50	18.45	-3	10,183	-0.03%
2021/07/06	1	18.40	54.1	18.40	18.40	-53.1	10,195	-0.52%
2021/07/05	0	18.43	0.6	18.40	18.38	-0.6	10,185	-0.01%
2021/07/02	2	18.25	2	18.24	18.25	0	10,126	0.00%
2021/07/01	0.5	18.24	0	0.00	18.21	0.5	10,164	0.01%
2021/06/29	50.1	18.26	10	18.18	18.20	40.1	10,182	0.39%
2021/06/25	0.1	18.30	0	0.00	18.25	0.1	10,290	0.00%
2021/06/24	1.2	18.20	0	0.00	18.23	1.2	10,303	0.01%
2021/06/23	0.1	18.25	0	0.00	18.20	0.1	10,349	0.00%
2021/06/22	40	18.18	0	0.00	18.09	40	10,349	0.39%
2021/06/21	11	18.14	0	0.00	18.14	11	10,278	0.11%
2021/06/18	0.2	18.31	0	0.00	18.30	0.2	10,143	0.00%
2021/06/17	0	0.00	8	18.29	18.35	-8	10,132	-0.08%
2021/06/16	0	0.00	1	18.30	18.28	-1	10,133	-0.01%
2021/06/15	0	0.00	1	18.26	18.26	-1	10,180	-0.01%
2021/06/11	0.1	18.26	1	18.30	18.26	-0.9	10,204	-0.01%
2021/06/10	3	18.23	0	0.00	18.24	3	10,203	0.03%
2021/06/09	1	18.20	20	18.20	18.16	-19	10,201	-0.19%
2021/06/08	5	18.28	0	0.00	18.27	5	10,205	0.05%
2021/06/07	0	18.20	1	18.25	18.25	-1	10,245	-0.01%
2021/06/03	0	18.47	0	0.00	18.42	0	10,106	0.00%
2021/06/02	20	18.39	0	0.00	18.41	20	10,124	0.20%
2021/06/01	0.5	18.52	0	0.00	18.47	0.5	10,105	0.00%
2021/05/28	0.2	18.19	5	18.19	18.19	-4.8	10,033	-0.05%
2021/05/26	0	18.13	0	0.00	18.10	0	10,161	0.00%
2021/05/25	1.1	18.11	0	0.00	18.12	1.1	10,203	0.01%
2021/05/24	0.1	17.89	0	0.00	17.90	0.1	10,340	0.00%
2021/05/21	60.3	17.91	0	0.00	17.96	60.3	10,411	0.58%
2021/05/19	21.2	17.86	0	0.00	17.88	21.2	10,426	0.20%
2021/05/17	16.3	17.51	0	0.00	17.48	16.3	10,289	0.16%
2021/05/14	3	18.03	0	0.00	18.05	3	9,668	0.03%
2021/05/13	12	17.68	1	17.40	17.83	11	9,248	0.12%
2021/05/12	25	18.09	2	18.16	17.92	23	8,896	0.26%
2021/05/11	34.2	19.01	2	18.96	19.00	32.2	7,860	0.41%
2021/05/06	6	18.99	1	18.87	18.87	5	7,405	0.07%
2021/05/05	1	18.85	0	0.00	18.82	1	7,418	0.01%
2021/05/04	18	18.65	0	0.00	18.76	18	7,313	0.25%
2021/05/03	2.5	19.07	0	0.00	19.02	2.5	7,082	0.03%
2021/04/28	0.2	19.19	0	0.00	19.19	0.2	7,128	0.00%
2021/04/26	0	0.00	1	19.17	19.19	-1	7,284	-0.01%
2021/04/23	0.1	18.99	0	0.00	18.94	0.1	7,353	0.00%
2021/04/22	11	18.91	0	0.00	18.90	11	7,409	0.15%
2021/04/21	5	19.00	6.9	19.05	19.02	-1.9	7,335	-0.03%
2021/04/20	0	0.00	1	19.03	19.01	-1	7,385	-0.01%
2021/04/19	1	18.80	11	18.84	18.96	-10	7,399	-0.14%
2021/04/16	1	18.68	1	18.62	18.73	0	7,419	0.00%
2021/04/15	1	18.49	0	0.00	18.50	1	7,542	0.01%
2021/04/14	24	18.42	9	18.43	18.43	15	7,621	0.20%
2021/04/13	1	18.65	0	0.00	18.49	1	7,652	0.01%
2021/04/12	0.3	18.56	0	0.00	18.56	0.3	7,777	0.00%
2021/04/09	3	18.48	0	0.00	18.51	3	7,882	0.04%
2021/04/08	6.1	18.50	2	18.54	18.58	4.1	7,873	0.05%
2021/04/07	2	18.48	3	18.51	18.53	-1	8,012	-0.01%
2021/04/06	0	18.55	0	0.00	18.51	0	8,029	0.00%
2021/04/01	6.8	18.43	2	18.41	18.42	4.8	8,226	0.06%
2021/03/31	3	18.46	0	0.00	18.39	3	8,240	0.04%
2021/03/30	12.1	18.28	0	0.00	18.45	12.1	8,180	0.15%
2021/03/29	0.2	18.23	0	0.00	18.21	0.2	8,152	0.00%
2021/03/26	0	0.00	1	17.95	17.99	-1	8,165	-0.01%
2021/03/25	1	17.80	0	0.00	17.85	1	8,167	0.01%
2021/03/24	1	17.78	0	0.00	17.78	1	8,192	0.01%
2021/03/22	10.1	17.70	0	0.00	17.74	10.1	8,358	0.12%
2021/03/19	3	17.63	0	0.00	17.67	3	8,477	0.04%
2021/03/18	3	17.80	1	17.74	17.72	2	8,554	0.02%
2021/03/16	2.1	17.66	0	0.00	17.65	2.1	8,816	0.02%
2021/03/15	1	17.55	0	0.00	17.60	1	8,946	0.01%
2021/03/12	0	0.00	10	17.45	17.50	-10	9,164	-0.11%
2021/03/10	6	17.16	0	0.00	17.16	6	9,479	0.06%
2021/03/08	1.1	17.13	10.1	17.13	17.02	-9.1	9,874	-0.09%
2021/03/05	1	16.90	5	16.90	17.00	-4	9,988	-0.04%
2021/03/04	2.3	17.05	1	17.10	17.10	1.3	10,116	0.01%
2021/03/03	2	17.17	0	0.00	17.24	2	10,191	0.02%
2021/03/02	2.8	17.20	0	0.00	17.08	2.8	10,312	0.03%
2021/02/26	8.2	17.18	2	17.18	17.14	6.2	10,425	0.06%
2021/02/25	1	17.39	0	17.42	17.43	1	10,437	0.01%
2021/02/24	3	17.37	1	17.40	17.37	2	10,783	0.02%
2021/02/23	0	0.00	1	17.34	17.43	-1	10,810	-0.01%
2021/02/22	4.1	17.25	0	0.00	17.25	4.1	10,952	0.04%
2021/02/19	0	0.00	2	16.98	17.05	-2	11,319	-0.02%
2021/02/18	11.3	17.00	0	0.00	16.99	11.3	11,745	0.10%
2021/02/17	0	0.00	25	16.92	16.93	-25	12,570	-0.20%
2021/02/05	20	16.69	6	16.71	16.74	14	12,619	0.11%
2021/02/04	1	16.60	0	0.00	16.62	1	12,637	0.01%
2021/02/03	0.3	16.69	0	0.00	16.67	0.3	13,123	0.00%
2021/02/01	1	16.45	0	0.00	16.45	1	13,523	0.01%
2021/01/29	2	16.36	0	0.00	16.36	2	13,560	0.01%
2021/01/28	5	16.64	0	0.00	16.62	5	13,542	0.04%
2021/01/27	1	16.80	0	0.00	16.81	1	13,518	0.01%
2021/01/26	17	16.70	0	0.00	16.68	17	13,414	0.13%
2021/01/25	10	16.77	2	16.79	16.84	8	13,354	0.06%
2021/01/22	0.1	16.66	2	16.50	16.65	-1.9	13,356	-0.01%
2021/01/20	2	16.46	6	16.50	16.40	-4	13,324	-0.03%
2021/01/18	10	16.65	0	0.00	16.70	10	13,118	0.08%
2021/01/15	4	16.94	0	0.00	16.87	4	12,992	0.03%
2021/01/14	0	0.00	1	17.02	17.00	-1	12,880	-0.01%
2021/01/13	1	16.88	1.4	16.82	16.87	-0.4	12,856	0.00%
2021/01/11	2	16.64	0.5	16.60	16.67	1.5	12,635	0.01%
2021/01/08	0.1	16.52	11	16.37	16.50	-10.9	12,584	-0.09%
2021/01/07	1	16.23	0	0.00	16.24	1	12,413	0.01%
2021/01/06	1	16.10	0	0.00	16.10	1	12,292	0.01%
2021/01/04	2.3	16.21	0	0.00	16.20	2.3	11,972	0.02%
2020/12/31	5	16.17	3	16.18	16.14	2	11,888	0.02%
2020/12/30	0.3	16.17	101	16.08	16.16	-100.7	11,858	-0.85%	大賣/
2020/12/29	101.3	16.04	0	0.00	16.02	101.3	11,735	0.86%	大買/鉅額交易
2020/12/23	0	0.00	36	15.68	15.74	-36	11,520	-0.31%
2020/12/22	1.1	15.84	0	0.00	15.70	1.1	11,805	0.01%
2020/12/17	1	15.87	12	15.89	15.91	-11	13,006	-0.08%
2020/12/16	0	0.00	1	15.89	15.92	-1	13,185	-0.01%
2020/12/15	1	15.95	0	0.00	15.69	1	13,090	0.01%
2020/12/11	1.3	15.98	5	15.87	15.98	-3.7	13,198	-0.03%
2020/12/10	0	0.00	20	15.98	15.98	-20	13,124	-0.15%
2020/12/09	0	0.00	0.1	16.15	16.14	-0.1	12,978	0.00%
2020/12/07	15.3	15.87	5	15.86	15.91	10.3	12,785	0.08%
2020/12/04	0	0.00	21	15.73	15.76	-21	13,088	-0.16%
2020/12/03	0	15.60	12	15.65	15.60	-12	12,956	-0.09%
2020/12/02	6	15.48	18	15.54	15.54	-12	13,005	-0.09%
2020/12/01	0.5	15.47	0	0.00	15.47	0.5	13,415	0.00%
2020/11/30	0	0.00	9	15.52	15.35	-9	13,406	-0.07%
2020/11/27	0	0.00	12	15.42	15.43	-12	13,593	-0.09%
2020/11/26	0	0.00	6	15.35	15.41	-6	13,800	-0.04%
2020/11/25	0	15.33	20	15.38	15.34	-20	14,107	-0.14%
2020/11/24	2	15.40	2	15.38	15.36	0	14,106	0.00%
2020/11/23	0.1	15.41	15	15.41	15.40	-14.9	14,059	-0.11%
2020/11/20	1	15.20	1	15.20	15.23	0	13,686	0.00%
2020/11/19	1	15.20	16	15.19	15.21	-15	13,586	-0.11%
2020/11/18	0	0.00	1	15.18	15.22	-1	13,496	-0.01%
2020/11/17	0	0.00	71	15.11	15.13	-71	13,720	-0.52%
2020/11/16	0	0.00	12	15.10	15.10	-12	15,263	-0.08%
2020/11/13	1	14.92	1	14.96	14.97	0	14,644	0.00%
2020/11/12	2	14.92	10	14.95	14.94	-8	14,707	-0.05%
2020/11/11	0.3	14.99	1	14.83	14.99	-0.7	14,844	0.00%
2020/11/10	0.2	14.78	0	0.00	14.79	0.2	14,465	0.00%
2020/11/06	0	0.00	10	14.65	14.65	-10	14,348	-0.07%
2020/11/04	1	14.50	0	0.00	14.58	1	14,512	0.01%
2020/11/03	0.6	14.52	2	14.52	14.51	-1.5	14,654	-0.01%
2020/11/02	1	14.41	25	14.41	14.42	-24	14,913	-0.16%
2020/10/30	1	14.42	0	0.00	14.42	1	15,703	0.01%
2020/10/26	0.2	14.64	0	0.00	14.60	0.2	16,838	0.00%
2020/10/23	3	14.52	2	14.53	14.54	1	17,202	0.01%
2020/10/22	0.1	14.54	0	0.00	14.50	0.1	18,113	0.00%
2020/10/21	2	14.53	0	0.00	14.50	2	19,120	0.01%
2020/10/19	2	14.56	0	0.00	14.55	2	21,813	0.01%
2020/10/16	1	14.50	0	0.00	14.50	1	23,331	0.00%
2020/10/15	3	14.58	0	0.00	14.57	3	24,937	0.01%
2020/10/14	3	14.66	10	14.64	14.64	-7	26,274	-0.03%
2020/10/13	1	14.58	0	0.00	14.62	1	26,642	0.00%
2020/10/12	1	14.64	0	0.00	14.65	1	27,041	0.00%
2020/10/08	1	14.60	0	0.00	14.66	1	27,412	0.00%
2020/10/07	2.1	14.61	0	0.00	14.60	2.1	27,793	0.01%
2020/10/05	2	14.53	0	0.00	14.54	2	28,647	0.01%
2020/09/30	0.5	14.60	0	0.00	14.58	0.5	29,093	0.00%
2020/09/29	4	14.57	0	0.00	14.53	4	29,542	0.01%
2020/09/28	1.2	14.40	0	0.00	14.50	1.2	30,026	0.00%
2020/09/25	5.3	14.27	0	0.00	14.24	5.3	30,450	0.02%
2020/09/24	34	14.41	0	0.00	14.33	34	30,593	0.11%
2020/09/23	6	14.61	0	0.00	14.60	6	30,294	0.02%
2020/09/22	3	14.66	0	0.00	14.65	3	30,496	0.01%
2020/09/21	3	14.77	3	14.76	14.73	0	30,631	0.00%
2020/09/18	0	0.00	3	14.82	14.83	-3	30,915	-0.01%
2020/09/17	6	14.81	0	0.00	14.79	6	31,532	0.02%
2020/09/16	2.1	14.90	0	0.00	14.89	2.1	31,860	0.01%
2020/09/14	3	14.83	0	0.00	14.86	3	32,971	0.01%
2020/09/11	11	14.76	0	0.00	14.76	11	33,616	0.03%
2020/09/10	1	14.77	0	0.00	14.78	1	34,139	0.00%
2020/09/09	14	14.69	0	0.00	14.75	14	34,857	0.04%
2020/09/08	0.1	14.86	0	0.00	14.81	0.1	34,820	0.00%
2020/09/07	4	14.81	0	0.00	14.79	4	35,624	0.01%
2020/09/04	14	14.76	0	0.00	14.77	14	36,158	0.04%
2020/09/03	3	14.89	2	14.84	14.88	1	35,988	0.00%
2020/09/02	11	14.81	0	0.00	14.83	11	36,739	0.03%
2020/09/01	18	14.84	0	14.90	14.85	18	37,090	0.05%
2020/08/31	13	14.90	0	0.00	14.87	13	37,432	0.03%
2020/08/28	4	14.95	0	0.00	14.97	4	37,670	0.01%
2020/08/26	1.2	15.03	0	0.00	15.02	1.2	39,447	0.00%
2020/08/25	11	15.02	2	15.00	15.00	9	40,683	0.02%
2020/08/24	6	14.90	1	14.92	14.94	5	41,816	0.01%
2020/08/21	4	14.88	30	14.87	14.90	-26	42,965	-0.06%
2020/08/20	81	14.91	0	0.00	14.87	81	42,916	0.19%
2020/08/19	26	15.22	1	15.31	15.19	25	39,204	0.06%
2020/08/18	6	15.24	0	0.00	15.27	6	40,082	0.01%
2020/08/17	6	15.24	3	15.24	15.27	3	41,247	0.01%
2020/08/14	3	15.07	0	0.00	15.14	3	42,281	0.01%
2020/08/12	25	14.99	0	0.00	15.01	25	46,175	0.05%
2020/08/11	5	15.11	0	0.00	15.08	5	47,650	0.01%
2020/08/10	6	15.16	20	15.15	15.14	-14	49,640	-0.03%
2020/08/07	5	15.13	0	0.00	15.10	5	52,290	0.01%
2020/08/06	2	15.16	15	15.23	15.15	-13	54,963	-0.02%
2020/08/05	0	0.00	1	15.09	15.16	-1	57,503	0.00%
2020/08/04	6	14.95	0	0.00	15.02	6	58,077	0.01%
2020/08/03	7	15.01	0	0.00	14.98	7	60,532	0.01%
2020/07/31	6	15.02	0	0.00	15.05	6	63,925	0.01%
2020/07/30	9	14.96	0	0.00	15.00	9	69,016	0.01%
2020/07/29	18.1	14.88	12	14.92	14.88	6.1	75,127	0.01%
2020/07/28	32	14.94	0	0.00	14.85	32	82,236	0.04%
2020/07/27	63	15.01	0	0.00	14.98	63	86,280	0.07%
2020/07/24	78	15.08	2	15.04	15.05	76	90,783	0.08%
2020/07/23	72	15.10	0	0.00	15.14	72	93,211	0.08%
2020/07/22	39	15.32	11	15.34	15.31	28	94,038	0.03%
2020/07/21	23	15.67	3	15.83	15.74	20	93,796	0.02%
2020/07/20	75	15.26	1	15.35	15.32	74	85,250	0.09%