國泰永續高股息 (00878)-元富-烏日券商分點個股進出

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
21.84
漲跌
▲0.07
漲幅
+0.32%
成交量
35,560張
產業
上市0.00%
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-烏日券商分點個股進出

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-烏日券商分點個股進出
元富-烏日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
2024/04/26	5.1	21.86	1	21.87	21.84	4.1	66,316	0.01%
2024/04/25	13.8	21.78	0	0.00	21.77	13.8	66,590	0.02%
2024/04/24	2.1	22.03	0	0.00	22.03	2.1	66,604	0.00%
2024/04/23	12.6	21.69	1	21.69	21.62	11.6	67,451	0.02%
2024/04/22	13	21.61	23	21.57	21.55	-10	67,775	-0.01%
2024/04/19	41.3	21.75	273	21.77	21.74	-231.7	67,311	-0.34%	大賣/鉅額交易
2024/04/18	2.1	22.06	1	22.03	22.17	1.1	65,228	0.00%
2024/04/17	15.1	22.07	0	0.00	22.15	15.1	65,223	0.02%
2024/04/16	28.7	22.04	51	22.19	22.00	-22.3	65,024	-0.03%
2024/04/15	30.8	22.56	1	22.54	22.51	29.8	62,918	0.05%
2024/04/12	1.1	22.73	9	22.76	22.70	-7.9	62,478	-0.01%
2024/04/11	2.2	22.76	11	22.79	22.77	-8.8	62,391	-0.01%
2024/04/10	5.5	22.88	3	22.90	22.80	2.5	62,408	0.00%
2024/04/09	1.5	22.72	11	22.75	22.76	-9.5	63,250	-0.01%
2024/04/08	3.9	22.66	8	22.67	22.71	-4.1	64,036	-0.01%
2024/04/03	2.2	22.63	2	22.64	22.63	0.2	64,287	0.00%
2024/04/02	7.2	22.68	5	22.67	22.67	2.2	64,829	0.00%
2024/04/01	0.2	22.71	11.5	22.66	22.60	-11.3	65,574	-0.02%
2024/03/29	13.1	22.69	77	22.67	22.70	-63.9	65,883	-0.10%
2024/03/28	1.8	22.55	10	22.53	22.57	-8.2	65,838	-0.01%
2024/03/27	0.2	22.58	10	22.45	22.55	-9.8	65,875	-0.01%
2024/03/26	6.4	22.34	2	22.38	22.41	4.4	66,226	0.01%
2024/03/25	0.6	22.54	1	22.49	22.48	-0.4	66,623	0.00%
2024/03/22	20.3	22.59	2	22.57	22.54	18.3	66,899	0.03%
2024/03/21	0.5	22.44	9.2	22.50	22.52	-8.7	66,717	-0.01%
2024/03/20	5.5	22.41	40.4	22.40	22.29	-35	66,698	-0.05%
2024/03/19	8.1	22.34	52	22.44	22.39	-43.9	67,367	-0.07%
2024/03/18	24.1	22.34	1	22.29	22.37	23	67,878	0.03%
2024/03/15	2.9	22.31	17	22.35	22.38	-14.1	67,896	-0.02%
2024/03/14	8.2	22.33	42	22.35	22.30	-33.8	67,635	-0.05%
2024/03/13	18.1	22.54	11	22.60	22.52	7.1	67,253	0.01%
2024/03/12	0.7	22.55	34.4	22.47	22.55	-33.7	66,571	-0.05%
2024/03/11	32.1	22.41	9	22.48	22.34	23.1	65,904	0.04%
2024/03/08	5.2	22.41	63	22.48	22.31	-57.9	65,340	-0.09%
2024/03/07	14.1	22.27	8.1	22.28	22.33	6	63,369	0.01%
2024/03/06	6.9	22.20	19.5	22.31	22.29	-12.6	62,239	-0.02%
2024/03/05	5.7	22.11	6	22.15	22.17	-0.3	61,410	0.00%
2024/03/04	13.1	22.15	5.2	22.17	22.07	7.9	60,892	0.01%
2024/03/01	7.8	22.04	0	0.00	22.03	7.8	60,029	0.01%
2024/02/29	7.4	21.92	1	21.92	21.99	6.4	60,092	0.01%
2024/02/27	142.5	22.00	18	22.07	21.85	124.5	59,318	0.21%	大買/鉅額交易
2024/02/26	78.3	22.42	31	22.40	22.41	47.3	56,429	0.08%
2024/02/23	9.7	22.52	44.8	22.57	22.46	-35.1	54,038	-0.06%
2024/02/22	34.4	22.38	21.4	22.40	22.41	13	53,848	0.02%
2024/02/21	71.3	22.31	3	22.30	22.29	68.3	53,557	0.13%
2024/02/20	28.3	22.37	5	22.36	22.40	23.3	52,401	0.04%
2024/02/19	34.5	22.26	0	0.00	22.30	34.5	52,990	0.07%
2024/02/16	81.8	22.33	10	22.34	22.31	71.8	53,492	0.13%
2024/02/15	14.2	22.18	12	22.14	22.20	2.2	53,201	0.00%
2024/02/05	55.5	21.89	2.1	21.85	21.89	53.4	52,738	0.10%
2024/02/02	23.9	21.82	22	21.84	21.85	1.9	52,643	0.00%
2024/02/01	26.3	21.67	3.3	21.70	21.71	22.9	52,571	0.04%
2024/01/31	21	21.64	0	0.00	21.63	21	52,529	0.04%
2024/01/30	8.1	21.70	13	21.71	21.70	-4.9	52,787	-0.01%
2024/01/29	1.2	21.66	0	0.00	21.67	1.2	53,164	0.00%
2024/01/26	7.7	21.54	0	0.00	21.52	7.7	53,443	0.01%
2024/01/25	11.2	21.64	28	21.70	21.69	-16.8	53,425	-0.03%
2024/01/24	6.3	21.65	1	21.67	21.64	5.3	53,842	0.01%
2024/01/23	19.3	21.62	3	21.62	21.63	16.3	54,586	0.03%
2024/01/22	1.1	21.53	36.5	21.61	21.64	-35.4	54,701	-0.06%
2024/01/19	0.2	21.28	1.2	21.25	21.26	-0.9	54,054	0.00%
2024/01/18	10.9	20.82	3	20.76	20.83	7.9	54,598	0.01%
2024/01/17	24.9	20.98	82	20.99	20.85	-57.1	54,380	-0.11%
2024/01/16	7.6	21.04	23	21.11	21.07	-15.4	53,858	-0.03%
2024/01/15	4.6	21.22	43.7	21.21	21.19	-39.1	54,182	-0.07%
2024/01/12	10.6	21.18	1	21.19	21.19	9.6	55,311	0.02%
2024/01/11	6.1	21.17	3	21.23	21.21	3.1	56,247	0.01%
2024/01/10	5.4	21.11	0	0.00	21.10	5.4	58,200	0.01%
2024/01/09	2.4	21.28	1.5	21.31	21.25	0.9	58,538	0.00%
2024/01/08	3.4	21.30	12	21.38	21.27	-8.6	58,774	-0.01%
2024/01/05	12.4	21.27	6	21.27	21.20	6.4	59,075	0.01%
2024/01/04	20.1	21.22	0	0.00	21.21	20.1	59,067	0.03%
2024/01/03	9.1	21.26	1	21.26	21.25	8.1	59,627	0.01%
2024/01/02	22.8	21.64	1	21.56	21.56	21.8	58,687	0.04%
2023/12/29	5.4	21.80	6	21.80	21.80	-0.6	58,053	0.00%
2023/12/28	5.3	21.77	75	21.79	21.77	-69.7	57,848	-0.12%
2023/12/27	3	21.74	40	21.74	21.76	-37	57,537	-0.06%
2023/12/26	3	21.43	18	21.48	21.50	-15	57,227	-0.03%
2023/12/25	5.3	21.32	46	21.30	21.38	-40.7	56,871	-0.07%
2023/12/22	0.8	21.15	44	21.13	21.15	-43.2	56,214	-0.08%
2023/12/21	0	21.11	36.5	21.12	21.11	-36.5	56,298	-0.06%
2023/12/20	1.3	21.05	18	21.10	21.20	-16.7	55,903	-0.03%
2023/12/19	7.1	20.91	0	0.00	20.94	7.1	55,338	0.01%
2023/12/18	5.4	21.01	10.1	21.04	21.04	-4.7	56,081	-0.01%
2023/12/15	20.3	21.07	11	21.04	20.99	9.3	56,104	0.02%
2023/12/14	16.1	21.07	101	21.08	21.10	-84.9	55,913	-0.15%	大賣/
2023/12/13	6.4	20.82	1	20.83	20.83	5.4	55,684	0.01%
2023/12/12	3.5	20.67	18	20.64	20.63	-14.5	55,191	-0.03%
2023/12/11	8.3	20.59	72	20.58	20.61	-63.7	55,341	-0.12%
2023/12/08	1.2	20.60	4.5	20.64	20.60	-3.3	55,535	-0.01%
2023/12/07	9.1	20.50	19	20.53	20.51	-9.9	56,133	-0.02%
2023/12/06	0.1	20.57	41	20.58	20.55	-40.9	58,681	-0.07%
2023/12/05	5.8	20.44	0	0.00	20.46	5.8	58,615	0.01%
2023/12/04	20	20.56	0	0.00	20.56	20	58,313	0.03%
2023/12/01	7.3	20.52	1	20.49	20.51	6.3	58,426	0.01%
2023/11/30	5.2	20.52	1	20.59	20.59	4.2	58,430	0.01%
2023/11/29	0	20.54	60.4	20.53	20.54	-60.4	58,689	-0.10%
2023/11/28	3.7	20.45	10	20.42	20.43	-6.3	58,830	-0.01%
2023/11/27	9.5	20.36	5.8	20.41	20.32	3.7	59,165	0.01%
2023/11/24	4.1	20.43	0	0.00	20.41	4.1	58,899	0.01%
2023/11/22	3.7	20.53	0	0.00	20.55	3.7	60,072	0.01%
2023/11/21	8.5	20.62	16.6	20.62	20.67	-8.1	61,814	-0.01%
2023/11/20	7.2	20.29	4	20.35	20.36	3.2	62,162	0.01%
2023/11/17	0.1	20.37	26	20.35	20.37	-25.9	62,102	-0.04%
2023/11/16	51.2	20.29	54	20.31	20.26	-2.8	62,350	0.00%
2023/11/15	53.7	20.72	28.8	20.79	20.69	24.9	61,436	0.04%
2023/11/14	35.1	20.49	15	20.54	20.53	20.1	61,163	0.03%
2023/11/13	28.1	20.40	11	20.40	20.36	17.1	61,316	0.03%
2023/11/10	37.1	20.31	1	20.32	20.36	36.1	62,266	0.06%
2023/11/09	20.8	20.45	14	20.42	20.46	6.8	63,360	0.01%
2023/11/08	3.3	20.49	11.1	20.39	20.47	-7.8	65,205	-0.01%
2023/11/07	20.8	20.19	5	20.19	20.20	15.8	65,317	0.02%
2023/11/06	26.3	20.23	7.3	20.24	20.25	19	67,245	0.03%
2023/11/03	4	20.04	7	20.05	20.00	-3	67,639	0.00%
2023/11/02	93.7	19.96	25	19.95	19.96	68.7	68,977	0.10%
2023/11/01	57.4	19.60	0	0.00	19.61	57.4	69,960	0.08%
2023/10/31	18.5	19.59	0	0.00	19.50	18.5	72,078	0.03%
2023/10/30	0.1	19.75	0	0.00	19.73	0.1	75,732	0.00%
2023/10/27	6.4	19.79	0	0.00	19.76	6.4	78,224	0.01%
2023/10/26	42.4	19.68	2	19.59	19.64	40.4	81,869	0.05%
2023/10/25	16.4	19.94	5	19.99	19.90	11.4	82,786	0.01%
2023/10/24	17.6	19.79	0.1	19.70	19.86	17.6	83,831	0.02%
2023/10/23	28.5	19.70	0	0.00	19.69	28.5	85,107	0.03%
2023/10/20	53.8	19.74	3	19.78	19.85	50.8	86,757	0.06%
2023/10/19	42.5	19.96	15	20.01	20.02	27.5	89,087	0.03%
2023/10/18	30.8	20.04	10.1	20.04	20.04	20.7	90,472	0.02%
2023/10/17	60.5	20.38	0	0.00	20.36	60.5	89,805	0.07%
2023/10/16	2.4	20.54	98	20.53	20.50	-95.6	91,865	-0.10%
2023/10/13	16.8	20.63	0	0.00	20.60	16.8	93,872	0.02%
2023/10/12	5.2	20.84	29.3	20.88	20.89	-24.1	95,193	-0.03%
2023/10/11	12.2	20.80	14.1	20.98	20.72	-1.9	97,784	0.00%
2023/10/06	3.9	20.76	37	20.73	20.75	-33.1	99,719	-0.03%
2023/10/05	5	20.60	10	20.58	20.64	-5	101,408	0.00%
2023/10/04	28	20.37	26	20.41	20.44	2	102,441	0.00%
2023/10/03	9	20.67	2	20.68	20.63	7	102,564	0.01%
2023/10/02	9	20.75	4	20.71	20.76	5	103,219	0.00%
2023/09/28	4	20.47	0	0.00	20.38	4	103,588	0.00%
2023/09/27	0.1	20.25	1.2	20.23	20.30	-1.1	103,952	0.00%
2023/09/26	8.9	20.31	0.1	20.29	20.26	8.8	104,943	0.01%
2023/09/25	24.1	20.41	0.1	20.42	20.44	24	105,399	0.02%
2023/09/22	3.4	20.29	22.5	20.14	20.33	-19.1	105,453	-0.02%
2023/09/21	29.1	20.21	12	20.19	20.23	17.1	105,452	0.02%
2023/09/20	19	20.45	67	20.64	20.44	-48	104,603	-0.05%
2023/09/19	8.3	20.52	12.7	20.65	20.48	-4.4	105,122	0.00%
2023/09/18	17.4	20.61	24.1	20.65	20.59	-6.7	105,125	-0.01%
2023/09/15	4.2	20.82	7	20.81	20.85	-2.8	104,926	0.00%
2023/09/14	14.8	20.73	1	20.72	20.81	13.8	105,598	0.01%
2023/09/13	4.2	20.43	2	20.45	20.45	2.2	105,914	0.00%
2023/09/12	24.2	20.40	11	20.43	20.41	13.2	106,499	0.01%
2023/09/11	130.6	20.44	0	0.00	20.45	130.6	106,762	0.12%	大買/鉅額交易
2023/09/08	4.5	20.90	3	20.94	20.93	1.5	104,815	0.00%
2023/09/07	11.2	20.97	3	20.96	20.94	8.2	106,022	0.01%
2023/09/06	17.2	21.04	5.1	21.03	21.04	12.1	106,892	0.01%
2023/09/05	13.2	20.91	0	0.00	20.95	13.2	107,210	0.01%
2023/09/04	10.5	20.86	2	20.90	20.94	8.5	107,713	0.01%
2023/09/01	6.1	20.90	0	0.00	20.88	6.1	107,608	0.01%
2023/08/31	18.8	20.91	2	20.97	20.97	16.8	107,678	0.02%
2023/08/30	11	21.04	1.7	21.11	21.01	9.3	107,760	0.01%
2023/08/29	5.5	20.82	0	0.00	20.95	5.5	108,902	0.01%
2023/08/28	29.4	20.88	12.2	20.83	20.83	17.2	108,852	0.02%
2023/08/25	117.9	21.03	5	20.99	20.98	112.9	107,836	0.10%	大買/鉅額交易
2023/08/24	7	21.50	11.7	21.42	21.38	-4.7	106,245	0.00%
2023/08/23	3.5	21.25	0	0.00	21.28	3.5	105,445	0.00%
2023/08/22	4.6	21.17	0	0.00	21.12	4.6	105,775	0.00%
2023/08/21	2.2	21.12	10	21.10	21.06	-7.8	105,763	-0.01%
2023/08/18	51.3	21.04	9.2	21.36	21.05	42.1	105,978	0.04%
2023/08/17	20.7	21.09	4	21.30	21.32	16.7	104,941	0.02%
2023/08/16	22.7	20.98	23	20.92	21.27	-0.3	104,613	0.00%
2023/08/15	42.1	21.43	41	21.45	21.43	1.1	104,268	0.00%
2023/08/14	74.2	21.06	122.3	21.06	21.05	-48.1	103,484	-0.05%	大賣/
2023/08/11	8	21.29	1	21.28	21.22	7	102,700	0.01%
2023/08/10	54.3	21.09	16	21.13	21.09	38.3	103,269	0.04%
2023/08/09	29.3	21.48	12	21.49	21.50	17.3	102,512	0.02%
2023/08/08	78.5	21.67	4	21.57	21.61	74.5	102,239	0.07%
2023/08/07	28	21.59	463.1	21.50	21.76	-435.1	101,008	-0.43%	大賣/鉅額交易
2023/08/04	49.6	21.07	27.7	21.17	21.15	21.9	100,501	0.02%
2023/08/02	551	21.33	145.3	21.19	21.17	405.7	98,067	0.41%	大買/大賣/鉅額交易
2023/08/01	106.4	21.76	35	21.66	21.87	71.4	94,273	0.08%	大買/
2023/07/31	75.3	22.13	134	22.20	21.86	-58.7	92,245	-0.06%	大賣/
2023/07/28	15.3	22.07	54.4	22.28	22.45	-39.1	89,189	-0.04%
2023/07/27	17.4	22.22	15	22.30	22.18	2.4	88,457	0.00%
2023/07/26	19.6	22.08	43.7	22.15	22.20	-24.1	87,575	-0.03%
2023/07/25	56.1	22.41	7	22.29	22.20	49.1	86,071	0.06%
2023/07/24	18.6	21.94	91	21.98	22.13	-72.4	83,638	-0.09%
2023/07/21	10.9	21.40	36	21.37	21.61	-25.1	80,371	-0.03%
2023/07/20	40.4	21.08	10.1	20.99	21.19	30.3	79,121	0.04%
2023/07/19	75.1	21.27	42	21.08	20.96	33.1	77,879	0.04%
2023/07/18	18	21.58	12	21.58	21.43	6	75,627	0.01%
2023/07/17	63.4	21.21	10	21.24	21.28	53.4	73,751	0.07%
2023/07/14	21.9	20.87	21.7	20.96	21.01	0.2	72,122	0.00%
2023/07/13	27.2	20.75	18.2	20.71	20.53	9	69,620	0.01%
2023/07/12	27.2	20.14	108	20.02	20.19	-80.8	67,284	-0.12%	大賣/
2023/07/11	3.2	19.76	37.2	19.77	19.80	-34	65,736	-0.05%
2023/07/10	13.7	19.38	11.5	19.34	19.31	2.2	64,956	0.00%
2023/07/07	14.9	19.31	5	19.31	19.31	9.9	64,850	0.02%
2023/07/06	26.6	19.55	1	19.67	19.49	25.6	64,444	0.04%
2023/07/05	13.8	19.72	30	19.70	19.69	-16.2	63,818	-0.03%
2023/07/04	31.9	19.71	42.3	19.67	19.76	-10.4	63,539	-0.02%
2023/07/03	61	19.52	8	19.53	19.52	53	63,065	0.08%
2023/06/30	27.3	19.16	5	19.22	19.25	22.3	63,107	0.04%
2023/06/29	0	0.00	16	19.27	19.20	-16	63,329	-0.03%
2023/06/28	5	19.15	1.2	19.10	19.10	3.8	63,102	0.01%
2023/06/27	15.2	19.09	24.3	19.14	19.03	-9.1	63,039	-0.01%
2023/06/26	7.1	19.27	7	19.28	19.28	0.1	62,544	0.00%
2023/06/21	12.2	19.28	71	19.23	19.35	-58.8	62,882	-0.09%
2023/06/20	19.3	19.18	29	19.11	19.13	-9.7	63,242	-0.02%
2023/06/19	25.9	19.26	1	19.28	19.28	24.9	62,750	0.04%
2023/06/16	11	19.35	99.7	19.43	19.36	-88.7	62,026	-0.14%
2023/06/15	14.4	19.37	79	19.37	19.41	-64.6	61,894	-0.10%
2023/06/14	16.9	19.21	0	0.00	19.20	16.9	61,308	0.03%
2023/06/13	2	19.15	21.2	19.15	19.15	-19.2	62,645	-0.03%
2023/06/12	21	19.01	9	18.99	18.96	12	62,474	0.02%
2023/06/09	7.3	18.94	33.6	18.89	18.97	-26.3	64,951	-0.04%
2023/06/08	17.8	18.73	56	18.71	18.70	-38.2	67,082	-0.06%
2023/06/07	29.1	18.77	18	18.72	18.78	11.1	68,722	0.02%
2023/06/06	11.5	18.64	3	18.69	18.65	8.5	69,233	0.01%
2023/06/05	2.6	18.61	5	18.64	18.62	-2.4	69,232	0.00%
2023/06/02	36.4	18.54	62	18.48	18.58	-25.6	69,146	-0.04%
2023/06/01	6.4	18.25	93	18.24	18.25	-86.6	68,697	-0.13%
2023/05/31	31.4	18.30	11	18.30	18.31	20.4	68,593	0.03%
2023/05/30	40	18.35	9	18.27	18.34	31	70,039	0.04%
2023/05/29	31.7	18.37	17	18.32	18.36	14.7	70,842	0.02%
2023/05/26	8.5	18.12	23.3	18.14	18.17	-14.8	70,627	-0.02%
2023/05/25	0	0.00	20.5	18.04	18.05	-20.5	70,488	-0.03%
2023/05/24	11.2	17.95	26	17.94	17.98	-14.8	71,588	-0.02%
2023/05/23	9	17.99	21	17.99	18.01	-12	71,211	-0.02%
2023/05/22	5.8	18.04	19.9	18.05	18.02	-14.1	71,164	-0.02%
2023/05/19	1.1	18.02	76.9	17.99	18.02	-75.8	71,720	-0.11%
2023/05/18	18	17.91	33	17.93	17.94	-15	72,208	-0.02%
2023/05/17	40.3	17.80	41	17.80	17.84	-0.7	74,175	0.00%
2023/05/16	15.3	17.91	61	17.92	17.97	-45.7	73,904	-0.06%
2023/05/15	49.2	17.81	11	17.82	17.83	38.2	74,245	0.05%
2023/05/12	18.3	17.75	0	0.00	17.79	18.3	74,337	0.02%
2023/05/11	32.7	17.76	0	0.00	17.75	32.7	74,476	0.04%
2023/05/10	40.5	17.72	0.2	17.78	17.75	40.3	74,467	0.05%
2023/05/09	12.6	17.77	8	17.80	17.78	4.6	74,368	0.01%
2023/05/08	10.1	17.77	9	17.79	17.75	1.1	75,677	0.00%
2023/05/05	45.2	17.69	4	17.69	17.68	41.2	75,867	0.05%
2023/05/04	4.1	17.71	6	17.74	17.73	-2	76,162	0.00%
2023/05/03	66.7	17.68	4.2	17.70	17.69	62.5	75,792	0.08%
2023/05/02	16.3	17.68	4	17.68	17.68	12.3	75,371	0.02%
2023/04/28	7	17.55	0	0.00	17.56	7	76,064	0.01%
2023/04/27	1	17.46	0	0.00	17.45	1	76,001	0.00%
2023/04/26	5.7	17.32	10	17.31	17.38	-4.3	76,256	-0.01%
2023/04/25	9.5	17.38	0	0.00	17.33	9.5	75,959	0.01%
2023/04/24	12.4	17.51	1	17.51	17.51	11.4	74,972	0.02%
2023/04/21	6.7	17.48	2	17.47	17.47	4.7	74,862	0.01%
2023/04/20	5.9	17.51	2.1	17.50	17.52	3.7	74,775	0.01%
2023/04/19	14.6	17.64	16.7	17.63	17.61	-2.1	75,044	0.00%
2023/04/18	9.3	17.60	2	17.61	17.62	7.3	74,883	0.01%
2023/04/17	3.6	17.61	44	17.60	17.63	-40.4	74,644	-0.05%
2023/04/14	13.9	17.58	0	0.00	17.61	13.9	74,326	0.02%
2023/04/13	18.6	17.58	19	17.55	17.57	-0.4	74,382	0.00%
2023/04/12	6.3	17.58	36	17.60	17.59	-29.7	73,986	-0.04%
2023/04/11	8.4	17.50	11.5	17.48	17.50	-3.1	74,245	0.00%
2023/04/10	18.4	17.39	37	17.38	17.40	-18.6	74,117	-0.03%
2023/04/07	1.4	17.38	18.2	17.35	17.36	-16.8	73,756	-0.02%
2023/04/06	9.2	17.34	1	17.32	17.35	8.2	73,523	0.01%
2023/03/31	0.2	17.36	39	17.36	17.34	-38.8	73,095	-0.05%
2023/03/30	2.5	17.24	8.2	17.26	17.25	-5.7	72,293	-0.01%
2023/03/29	4	17.21	2	17.22	17.20	2	72,695	0.00%
2023/03/28	9	17.18	0	0.00	17.16	9	74,173	0.01%
2023/03/27	20.4	17.22	13	17.24	17.22	7.4	74,295	0.01%
2023/03/24	30	17.25	26	17.22	17.22	4	74,949	0.01%
2023/03/23	4.5	17.12	8	17.16	17.17	-3.5	74,122	0.00%
2023/03/22	3.7	17.10	10	17.11	17.10	-6.3	73,012	-0.01%
2023/03/21	24.3	16.94	6	16.96	16.93	18.3	72,917	0.03%
2023/03/20	27.5	16.87	11	16.86	16.86	16.5	73,064	0.02%
2023/03/17	19.9	16.88	9	16.88	16.92	10.9	72,132	0.02%
2023/03/16	55.4	16.78	10	16.78	16.76	45.4	72,059	0.06%
2023/03/15	18.7	16.89	1	16.85	16.85	17.7	70,169	0.03%
2023/03/14	86.4	16.88	42	16.86	16.85	44.4	69,822	0.06%
2023/03/13	45.3	16.94	49	16.98	16.98	-3.7	66,500	-0.01%
2023/03/10	36.4	17.07	10	17.05	17.05	26.4	63,708	0.04%
2023/03/09	53.7	17.25	0	0.00	17.21	53.7	61,741	0.09%
2023/03/08	11.3	17.28	1	17.27	17.31	10.3	61,115	0.02%
2023/03/07	16.7	17.32	5	17.31	17.31	11.7	60,686	0.02%
2023/03/06	3	17.22	15	17.24	17.23	-12	60,642	-0.02%
2023/03/03	5	17.14	8	17.13	17.13	-3	59,852	-0.01%
2023/03/02	19.6	17.00	0	0.00	17.08	19.6	59,783	0.03%
2023/03/01	53.7	17.04	1	17.06	17.03	52.7	58,102	0.09%
2023/02/24	65.1	17.13	2	17.13	17.10	63.1	56,934	0.11%
2023/02/23	0.2	17.16	23.2	17.14	17.17	-23	56,679	-0.04%
2023/02/22	47.5	17.01	17	17.03	17.06	30.5	56,603	0.05%
2023/02/21	12.5	17.12	7	17.12	17.12	5.5	55,340	0.01%
2023/02/20	11.6	17.13	23	17.12	17.13	-11.4	56,100	-0.02%
2023/02/17	10.8	17.01	0	0.00	17.04	10.8	56,554	0.02%
2023/02/16	52	17.03	17	17.03	17.03	35	56,218	0.06%
2023/02/15	83.1	17.19	14	17.18	17.16	69.1	54,812	0.13%
2023/02/14	26.1	17.25	3	17.21	17.24	23.1	52,192	0.04%
2023/02/13	100	17.03	5	17.12	17.12	95	51,160	0.19%
2023/02/10	20.2	17.07	1	17.06	17.06	19.2	49,913	0.04%
2023/02/09	27.5	17.12	2	17.11	17.11	25.5	48,562	0.05%
2023/02/08	8.2	17.15	0	0.00	17.15	8.2	47,997	0.02%
2023/02/07	64.6	17.07	0	0.00	17.06	64.6	47,844	0.13%
2023/02/06	57.7	17.07	0	0.00	17.05	57.7	47,623	0.12%
2023/02/03	29.6	17.07	0	0.00	17.10	29.6	45,948	0.06%
2023/02/02	29.5	17.08	8	17.09	17.12	21.5	45,064	0.05%
2023/02/01	18.4	16.95	18	16.94	17.00	0.4	44,010	0.00%
2023/01/31	10	16.99	62	17.01	16.88	-52	43,618	-0.12%
2023/01/30	52.3	17.00	15	17.00	17.01	37.3	42,922	0.09%
2023/01/17	3.3	16.72	10	16.72	16.72	-6.7	42,236	-0.02%
2023/01/16	1.8	16.70	26.4	16.70	16.70	-24.7	42,318	-0.06%
2023/01/13	9.1	16.63	10	16.64	16.62	-0.9	42,107	0.00%
2023/01/12	8.2	16.62	14	16.60	16.59	-5.8	42,608	-0.01%
2023/01/11	2.7	16.64	0	0.00	16.67	2.7	42,633	0.01%
2023/01/10	7.3	16.66	48	16.66	16.68	-40.7	43,010	-0.09%
2023/01/09	7.6	16.61	54	16.59	16.66	-46.5	43,781	-0.11%
2023/01/06	6.2	16.41	12.4	16.39	16.41	-6.2	43,357	-0.01%
2023/01/05	0.1	16.32	8	16.33	16.32	-7.9	44,516	-0.02%
2023/01/04	1.2	16.20	0	0.00	16.23	1.2	44,938	0.00%
2023/01/03	19.5	16.09	6	16.12	16.18	13.5	46,894	0.03%
2022/12/30	1.6	16.20	0	0.00	16.17	1.6	46,715	0.00%
2022/12/29	12.4	16.07	0	0.00	16.09	12.4	47,060	0.03%
2022/12/28	14.2	16.18	4	16.16	16.17	10.2	46,847	0.02%
2022/12/27	1.3	16.30	0	0.00	16.27	1.3	46,762	0.00%
2022/12/26	5.4	16.23	1	16.22	16.23	4.4	47,997	0.01%
2022/12/23	27.1	16.17	42	16.16	16.19	-14.9	49,007	-0.03%
2022/12/22	3.7	16.24	3	16.22	16.27	0.7	49,761	0.00%
2022/12/21	37.8	16.07	0	0.00	16.07	37.8	51,120	0.07%
2022/12/20	95.1	16.14	0	0.00	16.10	95.1	50,956	0.19%
2022/12/19	9.8	16.26	5	16.25	16.25	4.8	51,408	0.01%
2022/12/16	38.2	16.24	0	0.00	16.31	38.2	51,751	0.07%
2022/12/15	10.1	16.42	0	0.00	16.44	10.1	51,941	0.02%
2022/12/14	1.3	16.46	5	16.45	16.46	-3.7	52,811	-0.01%
2022/12/13	10.5	16.36	1	16.29	16.29	9.5	52,761	0.02%
2022/12/12	22.2	16.27	0.6	16.45	16.42	21.5	52,514	0.04%
2022/12/09	8.1	16.40	0	0.00	16.41	8.1	52,923	0.02%
2022/12/08	23.8	16.28	0	0.00	16.32	23.8	52,929	0.05%
2022/12/07	56.8	16.44	12	16.44	16.40	44.8	52,985	0.08%
2022/12/06	29.8	16.54	0.1	16.56	16.45	29.7	52,774	0.06%
2022/12/05	1.2	16.70	0	0.00	16.67	1.2	52,091	0.00%
2022/12/02	5.5	16.62	20	16.62	16.61	-14.5	52,000	-0.03%
2022/12/01	6.7	16.74	1	16.75	16.68	5.7	52,957	0.01%
2022/11/30	14.5	16.54	21	16.51	16.65	-6.5	52,697	-0.01%
2022/11/29	26.1	16.36	0	0.00	16.46	26.1	52,677	0.05%
2022/11/28	9.3	16.34	13	16.25	16.34	-3.7	53,545	-0.01%
2022/11/25	6.3	16.39	0	0.00	16.40	6.3	55,034	0.01%
2022/11/24	8.1	16.36	18	16.36	16.35	-10	55,149	-0.02%
2022/11/23	1.8	16.24	1	16.20	16.28	0.8	55,432	0.00%
2022/11/22	19.7	16.06	3	16.10	16.10	16.7	57,237	0.03%
2022/11/21	20.3	16.19	0	0.00	16.15	20.3	57,126	0.04%
2022/11/18	21.1	16.26	2	16.26	16.25	19.1	56,848	0.03%
2022/11/17	18.1	16.36	113	16.35	16.37	-94.9	56,802	-0.17%	大賣/
2022/11/16	40.6	16.49	73	16.50	16.42	-32.4	57,527	-0.06%
2022/11/15	31.5	16.69	26	16.71	16.77	5.5	56,857	0.01%
2022/11/14	11.6	16.67	11	16.68	16.74	0.6	56,116	0.00%
2022/11/11	1.8	16.49	38	16.45	16.48	-36.2	55,526	-0.07%
2022/11/10	19.2	16.20	1	16.16	16.17	18.2	55,302	0.03%
2022/11/09	3.3	16.26	0	0.00	16.26	3.3	56,147	0.01%
2022/11/08	94.7	16.14	0	0.00	16.15	94.7	57,229	0.17%
2022/11/07	41.6	15.99	24	16.05	16.05	17.6	57,268	0.03%
2022/11/04	20.1	15.74	1	15.75	15.84	19.1	57,305	0.03%
2022/11/03	14.2	15.73	2	15.69	15.78	12.2	57,512	0.02%
2022/11/02	16.9	15.81	8.8	15.81	15.82	8.1	57,381	0.01%
2022/11/01	16.2	15.81	2	15.77	15.79	14.2	57,126	0.02%
2022/10/31	1.8	15.68	34	15.72	15.70	-32.2	57,255	-0.06%
2022/10/28	25.7	15.59	5	15.67	15.60	20.7	57,678	0.04%
2022/10/27	52.5	15.65	17	15.66	15.64	35.5	58,048	0.06%
2022/10/26	0.4	15.59	21	15.59	15.58	-20.6	58,896	-0.04%
2022/10/25	35.9	15.44	0	0.00	15.44	35.9	58,979	0.06%
2022/10/24	4.2	15.55	5	15.52	15.49	-0.8	58,772	0.00%
2022/10/21	15	15.54	0	0.00	15.50	15	58,770	0.03%
2022/10/20	25.2	15.36	0	0.00	15.51	25.2	58,559	0.04%
2022/10/19	9	15.63	4	15.63	15.60	5	58,023	0.01%
2022/10/18	36.4	15.60	27.3	15.59	15.61	9.1	57,838	0.02%
2022/10/17	29.4	15.52	69	15.50	15.58	-39.6	57,536	-0.07%
2022/10/14	11.3	15.78	3	15.81	15.70	8.3	56,498	0.01%
2022/10/13	109.2	15.70	23	15.66	15.63	86.2	56,457	0.15%	大買/
2022/10/12	12.6	15.82	0	0.00	15.86	12.6	55,164	0.02%
2022/10/11	313.3	15.80	3	15.81	15.78	310.3	54,860	0.57%	大買/鉅額交易
2022/10/07	8.6	16.10	0	0.00	16.07	8.6	53,367	0.02%
2022/10/06	15.1	16.22	5	16.24	16.18	10.1	53,618	0.02%
2022/10/05	6.1	16.23	0	0.00	16.21	6.1	53,525	0.01%
2022/10/04	1.1	16.07	10	16.03	16.08	-8.9	54,004	-0.02%
2022/10/03	42.3	15.89	0	0.00	15.87	42.3	53,709	0.08%
2022/09/30	17.5	16.00	0	0.00	16.04	17.5	52,838	0.03%
2022/09/29	15.1	16.10	0	0.00	16.11	15.1	52,192	0.03%
2022/09/28	51.5	16.09	10	16.03	16.05	41.5	52,025	0.08%
2022/09/27	24.6	16.27	0	0.00	16.27	24.6	50,964	0.05%
2022/09/26	38.3	16.34	12	16.33	16.29	26.3	50,843	0.05%
2022/09/23	9.4	16.59	4	16.57	16.56	5.4	49,887	0.01%
2022/09/22	33.4	16.58	0	0.00	16.62	33.4	50,456	0.07%
2022/09/21	68.3	16.84	0	0.00	16.80	68.3	49,184	0.14%
2022/09/20	5	16.91	0	0.00	16.92	5	48,356	0.01%
2022/09/19	8.7	16.92	0	0.00	16.88	8.7	48,513	0.02%
2022/09/16	74.9	16.91	0	0.00	16.90	74.9	48,259	0.16%
2022/09/15	8.4	17.02	1	17.07	17.06	7.4	47,772	0.02%
2022/09/14	27.1	16.98	3	16.99	16.96	24.1	48,085	0.05%
2022/09/13	2.3	17.18	5	17.17	17.18	-2.7	47,657	-0.01%
2022/09/12	6.4	17.11	3	17.11	17.10	3.4	48,612	0.01%
2022/09/08	4	16.86	9	16.87	16.94	-5	49,556	-0.01%
2022/09/07	26.2	16.72	15	16.69	16.69	11.2	49,606	0.02%
2022/09/06	6	16.87	4	16.89	16.84	2	48,436	0.00%
2022/09/05	6.2	16.84	1	16.86	16.84	5.2	48,561	0.01%
2022/09/02	14.7	16.82	0	0.00	16.80	14.7	49,377	0.03%
2022/09/01	60.7	16.85	0	0.00	16.85	60.7	48,641	0.12%
2022/08/31	11	16.97	2	17.01	17.03	9	46,823	0.02%
2022/08/30	10.9	16.95	0	0.00	16.98	10.9	46,372	0.02%
2022/08/29	65.5	16.92	2	16.98	16.91	63.5	45,994	0.14%
2022/08/26	3.1	17.17	0.1	17.19	17.15	3	44,277	0.01%
2022/08/25	8.3	17.08	1	17.10	17.07	7.3	44,155	0.02%
2022/08/24	6.2	17.03	4	17.03	17.00	2.2	44,302	0.01%
2022/08/23	27	17.06	6	17.05	17.03	21	43,977	0.05%
2022/08/22	7.1	17.16	1.1	17.16	17.17	6.1	42,985	0.01%
2022/08/19	12.2	17.19	0	0.00	17.17	12.2	42,589	0.03%
2022/08/18	16.1	17.10	1	17.12	17.15	15.1	42,500	0.04%
2022/08/17	4	17.12	1	17.13	17.11	3	42,243	0.01%
2022/08/16	25.1	17.08	3	17.11	17.12	22.1	42,310	0.05%
2022/08/15	90.4	17.35	3	17.36	17.33	87.4	41,455	0.21%
2022/08/12	35.3	17.29	12	17.32	17.32	23.3	40,079	0.06%
2022/08/11	19.2	17.29	2	17.28	17.29	17.2	40,206	0.04%
2022/08/10	10.9	17.13	0	0.00	17.10	10.9	40,635	0.03%
2022/08/09	17	17.15	0	0.00	17.15	17	41,131	0.04%
2022/08/08	6.3	17.01	0	0.00	17.05	6.3	41,899	0.01%
2022/08/05	30	16.95	4	16.96	16.97	26	41,922	0.06%
2022/08/04	12	16.71	2.4	16.73	16.77	9.6	43,228	0.02%
2022/08/03	15	16.75	0	0.00	16.75	15	43,236	0.03%
2022/08/02	14.3	16.79	0	0.00	16.79	14.3	43,362	0.03%
2022/08/01	21.2	16.93	20	16.94	16.94	1.2	44,159	0.00%
2022/07/29	31.7	16.89	0	0.00	16.90	31.7	45,143	0.07%
2022/07/28	13	16.86	5	16.86	16.81	8	45,198	0.02%
2022/07/27	10	16.64	25	16.65	16.74	-15	45,299	-0.03%
2022/07/26	33.1	16.65	0	0.00	16.64	33.1	45,422	0.07%
2022/07/25	21.5	16.68	0	0.00	16.70	21.5	45,437	0.05%
2022/07/22	23.6	16.52	0	0.00	16.58	23.6	45,506	0.05%
2022/07/21	1.1	16.44	0	0.00	16.56	1.1	46,150	0.00%
2022/07/20	2	16.48	6	16.52	16.42	-4	46,168	-0.01%
2022/07/18	0.1	16.35	0	0.00	16.31	0.1	46,997	0.00%
2022/07/15	13	16.22	0	0.00	16.18	13	46,819	0.03%
2022/07/14	3.1	16.31	0	0.00	16.34	3.1	46,458	0.01%
2022/07/13	91	16.29	2	16.33	16.31	89	45,986	0.19%
2022/07/12	28.5	15.96	1	15.93	15.97	27.5	46,478	0.06%
2022/07/11	3.4	16.25	65	16.23	16.20	-61.6	45,909	-0.13%
2022/07/08	3.7	16.32	2	16.25	16.26	1.7	45,973	0.00%
2022/07/07	9.4	16.10	2	16.26	16.21	7.4	45,573	0.02%
2022/07/06	55.4	16.11	3.2	16.12	16.06	52.2	45,489	0.11%
2022/07/05	0.1	16.37	11	16.32	16.40	-10.9	45,034	-0.02%
2022/07/04	6.2	16.37	0	0.00	16.35	6.2	44,589	0.01%
2022/07/01	21.1	16.49	13	16.61	16.39	8.1	44,375	0.02%
2022/06/30	63.3	16.76	0	0.00	16.66	63.3	43,361	0.15%
2022/06/29	7	17.00	0	0.00	17.02	7	41,993	0.02%
2022/06/28	4	17.13	0	0.00	17.11	4	41,812	0.01%
2022/06/27	5.2	17.23	8	17.21	17.21	-2.8	41,684	-0.01%
2022/06/24	20.3	17.14	0	0.00	17.06	20.3	41,470	0.05%
2022/06/23	39	16.97	0	0.00	16.96	39	41,592	0.09%
2022/06/22	25.9	17.00	0	0.00	16.95	25.9	41,236	0.06%
2022/06/21	2.7	17.03	21.4	16.96	17.18	-18.7	40,750	-0.05%
2022/06/20	42.5	16.96	1.6	17.08	16.82	41	40,604	0.10%
2022/06/17	35.8	17.04	0	17.11	17.08	35.8	39,495	0.09%
2022/06/16	12.5	17.32	1.1	17.39	17.25	11.4	38,300	0.03%
2022/06/15	6.1	17.34	0	0.00	17.32	6.1	38,017	0.02%
2022/06/14	10	17.27	0	0.00	17.35	10	38,172	0.03%
2022/06/13	16.6	17.32	1	17.28	17.34	15.6	37,806	0.04%
2022/06/10	27.1	17.57	0	0.00	17.61	27.1	36,944	0.07%
2022/06/09	33.1	17.71	1	17.71	17.70	32.1	36,726	0.09%
2022/06/08	77.3	17.81	1	17.82	17.80	76.3	36,658	0.21%
2022/06/07	18.4	17.72	7	17.76	17.71	11.4	36,895	0.03%
2022/06/06	4	17.77	1	17.84	17.80	3	37,022	0.01%
2022/06/02	3	17.80	0	0.00	17.82	3	38,274	0.01%
2022/06/01	8	17.90	2.5	17.99	17.90	5.5	39,879	0.01%
2022/05/31	12	17.80	0	0.00	17.87	12	39,933	0.03%
2022/05/30	4.2	17.81	11.1	17.81	17.86	-6.9	39,659	-0.02%
2022/05/27	2.1	17.58	0	0.00	17.60	2.1	39,552	0.01%
2022/05/26	12	17.48	0	0.00	17.42	12	39,689	0.03%
2022/05/25	3.2	17.41	1	17.49	17.48	2.2	40,510	0.01%
2022/05/24	11	17.42	1	17.39	17.38	10	42,168	0.02%
2022/05/23	29.2	17.50	1	17.54	17.50	28.2	42,350	0.07%
2022/05/20	0	0.00	2	17.63	17.59	-2	43,713	0.00%
2022/05/19	19.2	17.53	0	0.00	17.53	19.2	45,101	0.04%
2022/05/18	70.6	17.70	30	17.67	17.74	40.6	45,355	0.09%
2022/05/17	66.4	17.92	0	0.00	17.89	66.4	44,828	0.15%
2022/05/16	36.3	17.85	0	0.00	17.90	36.3	44,078	0.08%
2022/05/13	9.1	17.91	8	17.93	17.90	1.1	43,652	0.00%
2022/05/12	40.5	17.95	4	18.02	17.83	36.5	44,040	0.08%
2022/05/11	22.9	18.20	0	0.00	18.18	22.9	42,662	0.05%
2022/05/10	16.3	18.27	4	18.14	18.34	12.3	42,252	0.03%
2022/05/09	70.5	18.40	1	18.43	18.34	69.5	41,772	0.17%
2022/05/05	63.6	18.86	1	18.89	18.87	62.6	39,071	0.16%
2022/05/04	35	18.82	12	18.82	18.83	23	38,686	0.06%
2022/05/03	3	18.73	24	18.75	18.75	-21	38,567	-0.05%
2022/04/29	1	18.80	1	18.85	18.82	0	38,500	0.00%
2022/04/28	7.6	18.63	2	18.62	18.67	5.6	38,571	0.01%
2022/04/27	35.3	18.62	9	18.64	18.60	26.3	38,232	0.07%
2022/04/26	5.3	18.82	3.5	18.80	18.80	1.8	37,397	0.00%
2022/04/25	82.3	18.73	0	0.00	18.75	82.3	37,188	0.22%
2022/04/22	15	18.88	1	18.97	19.00	14	36,155	0.04%
2022/04/21	4.3	18.98	0	0.00	18.97	4.3	35,905	0.01%
2022/04/20	10.2	18.93	0	0.00	18.97	10.2	35,793	0.03%
2022/04/19	2.1	18.97	0	0.00	18.95	2.1	35,545	0.01%
2022/04/18	96.9	18.90	0	0.00	18.92	96.9	35,384	0.27%
2022/04/15	133.2	19.05	0	0.00	19.03	133.2	34,493	0.39%	大買/鉅額交易
2022/04/14	4.5	19.16	6	19.16	19.12	-1.5	34,117	0.00%
2022/04/13	20	19.28	3	19.26	19.27	17	33,898	0.05%
2022/04/12	24.1	19.11	1	19.12	19.11	23.1	33,809	0.07%
2022/04/11	15.8	19.23	1	19.21	19.20	14.8	33,427	0.04%
2022/04/08	3	19.24	0	0.00	19.32	3	33,094	0.01%
2022/04/07	14.5	19.32	12	19.27	19.23	2.5	32,984	0.01%
2022/04/06	10	19.36	14	19.36	19.40	-4	32,539	-0.01%
2022/04/01	13.3	19.31	2	19.32	19.34	11.3	32,283	0.04%
2022/03/30	19	19.36	1	19.35	19.37	18	31,949	0.06%
2022/03/29	2	19.27	10	19.30	19.26	-8	31,847	-0.03%
2022/03/28	2.1	19.18	0	0.00	19.31	2.1	31,711	0.01%
2022/03/25	2.2	19.31	0.1	19.34	19.32	2.1	31,312	0.01%
2022/03/24	1.3	19.36	0	0.00	19.38	1.3	31,276	0.00%
2022/03/23	11.9	19.38	0	0.00	19.39	11.9	31,195	0.04%
2022/03/22	2	19.27	0	0.00	19.29	2	31,026	0.01%
2022/03/21	2.1	19.28	21	19.27	19.26	-18.9	30,894	-0.06%
2022/03/18	1.1	19.23	0	0.00	19.23	1.1	30,851	0.00%
2022/03/17	7.1	19.19	0	0.00	19.23	7.1	30,761	0.02%
2022/03/16	8.2	18.90	0	0.00	18.99	8.2	30,480	0.03%
2022/03/15	15	18.85	0	0.00	18.85	15	30,329	0.05%
2022/03/14	3	18.93	7	18.93	19.00	-4	30,019	-0.01%
2022/03/11	1.4	18.91	0	0.00	18.88	1.4	29,881	0.00%
2022/03/10	3.2	18.98	0	0.00	18.96	3.2	29,674	0.01%
2022/03/09	1.4	18.61	0	0.00	18.63	1.4	29,333	0.00%
2022/03/08	50.3	18.54	10	18.56	18.49	40.3	28,882	0.14%
2022/03/07	54.7	18.82	0.1	18.84	18.80	54.6	27,233	0.20%
2022/03/04	12.5	19.22	0	0.00	19.19	12.5	25,393	0.05%
2022/03/02	3.1	19.23	2	19.23	19.29	1.1	25,437	0.00%
2022/03/01	20.1	19.28	5	19.28	19.29	15.1	25,181	0.06%
2022/02/25	11	19.00	1	18.94	19.02	10	24,833	0.04%
2022/02/24	25.6	19.13	5	19.10	19.01	20.6	23,723	0.09%
2022/02/23	8.7	19.32	0	0.00	19.34	8.7	21,859	0.04%
2022/02/22	84.9	19.40	10	19.39	19.36	74.9	21,094	0.35%
2022/02/21	11.1	19.70	4	19.71	19.75	7.1	19,327	0.04%
2022/02/18	19.1	19.69	2.2	19.68	19.70	16.9	17,936	0.09%
2022/02/17	31	19.59	0	0.00	19.62	31	17,661	0.18%
2022/02/16	31	19.55	13	19.51	19.52	18	17,699	0.10%
2022/02/15	25.1	19.50	2	19.49	19.44	23.1	17,387	0.13%
2022/02/14	30.1	19.40	1	19.54	19.48	29.1	16,644	0.17%
2022/02/11	13.7	19.57	0	0.00	19.62	13.7	15,759	0.09%
2022/02/10	11.8	19.56	3	19.56	19.65	8.8	15,558	0.06%
2022/02/09	5	19.51	0	0.00	19.60	5	15,369	0.03%
2022/02/08	13.4	19.44	1	19.46	19.48	12.4	15,125	0.08%
2022/02/07	5	19.15	1	19.25	19.29	4	14,892	0.03%
2022/01/26	22	19.00	0	0.00	19.01	22	14,718	0.15%
2022/01/25	10.4	18.97	0	0.00	18.96	10.4	14,801	0.07%
2022/01/24	5.4	19.06	0	0.00	19.16	5.4	14,333	0.04%
2022/01/21	6.2	19.24	78	19.21	19.17	-71.8	14,159	-0.51%
2022/01/18	5.1	19.44	0	0.00	19.44	5.1	13,537	0.04%
2022/01/17	3	19.38	24	19.37	19.37	-21	13,477	-0.16%
2022/01/14	1.2	19.37	0	0.00	19.40	1.2	13,373	0.01%
2022/01/13	1.1	19.41	10	19.43	19.48	-8.9	13,198	-0.07%
2022/01/11	2.3	19.24	0	0.00	19.25	2.3	12,978	0.02%
2022/01/10	0.7	19.15	0	0.00	19.17	0.7	12,907	0.01%
2022/01/07	1	19.10	0	0.00	19.11	1	12,816	0.01%
2022/01/06	10	19.13	0	0.00	19.15	10	12,672	0.08%
2022/01/05	12	19.18	0	0.00	19.17	12	12,573	0.10%
2022/01/04	0	0.00	7	19.16	19.18	-7	12,618	-0.06%
2022/01/03	4	19.16	15	19.09	19.10	-11	12,556	-0.09%
2021/12/30	1	19.17	0	0.00	19.17	1	12,384	0.01%
2021/12/29	4	19.12	0	0.00	19.17	4	12,491	0.03%
2021/12/28	14	19.08	1	19.10	19.10	13	12,671	0.10%
2021/12/27	0	0.00	12	19.03	19.02	-12	12,843	-0.09%
2021/12/24	0.4	18.97	14	18.96	18.94	-13.6	13,174	-0.10%
2021/12/23	1	18.92	0	0.00	18.91	1	13,162	0.01%
2021/12/22	3	18.88	1	18.89	18.87	2	13,367	0.01%
2021/12/21	0.1	18.87	5	18.83	18.84	-4.9	13,393	-0.04%
2021/12/20	19	18.75	0	0.00	18.75	19	13,378	0.14%
2021/12/17	0	0.00	1	18.86	18.86	-1	13,258	-0.01%
2021/12/16	1	18.84	0.1	18.85	18.85	0.9	13,238	0.01%
2021/12/15	6	18.73	2	18.76	18.74	4	13,406	0.03%
2021/12/14	3	18.71	0	0.00	18.70	3	13,397	0.02%
2021/12/13	14	18.88	4	18.83	18.82	10	13,276	0.08%
2021/12/10	1.2	18.85	0	0.00	18.84	1.2	13,175	0.01%
2021/12/09	14	18.80	21	18.80	18.82	-7	13,060	-0.05%
2021/12/08	10.3	18.80	1	18.80	18.80	9.3	12,998	0.07%
2021/12/07	0	0.00	5	18.73	18.76	-5	12,863	-0.04%
2021/12/06	11	18.62	2	18.69	18.70	9	12,811	0.07%
2021/12/03	0.1	18.68	23	18.62	18.66	-22.9	12,951	-0.18%
2021/12/02	2	18.55	0	0.00	18.55	2	12,937	0.02%
2021/12/01	2.3	18.51	1	18.52	18.55	1.3	12,987	0.01%
2021/11/30	3	18.41	0	0.00	18.42	3	13,013	0.02%
2021/11/29	35	18.40	0	0.00	18.40	35	13,004	0.27%
2021/11/26	4	18.53	1	18.51	18.49	3	12,733	0.02%
2021/11/25	5	18.72	5	18.68	18.72	0	12,324	0.00%
2021/11/24	1.3	18.65	64	18.65	18.67	-62.7	12,352	-0.51%
2021/11/23	1	18.65	0	0.00	18.62	1	12,342	0.01%
2021/11/22	0	0.00	15	18.74	18.74	-15	12,321	-0.12%
2021/11/19	6	18.73	0	0.00	18.71	6	12,318	0.05%
2021/11/18	0.1	18.80	1	18.76	18.77	-0.9	12,200	-0.01%
2021/11/17	41	18.64	22	18.62	18.65	19	12,133	0.16%
2021/11/16	11	18.59	20	18.58	18.58	-9	12,112	-0.07%
2021/11/15	13	18.82	4.5	18.85	18.85	8.5	11,681	0.07%
2021/11/12	1.2	18.70	13	18.71	18.73	-11.8	11,366	-0.10%
2021/11/11	50	18.68	2	18.69	18.67	48	11,737	0.41%
2021/11/10	1.1	18.68	1	18.69	18.69	0.1	12,065	0.00%
2021/11/09	14.3	18.63	20	18.64	18.65	-5.7	12,249	-0.05%
2021/11/08	61	18.53	0	0.00	18.55	61	12,252	0.50%
2021/11/05	32	18.40	0	0.00	18.44	32	12,248	0.26%
2021/11/04	5	18.43	10.5	18.46	18.42	-5.5	12,356	-0.04%
2021/11/03	9	18.37	0	0.00	18.41	9	12,337	0.07%
2021/11/02	28	18.42	22	18.35	18.34	6	12,231	0.05%
2021/11/01	1.3	18.31	0	0.00	18.32	1.3	12,012	0.01%
2021/10/29	5.5	18.29	0	0.00	18.32	5.5	12,008	0.05%
2021/10/27	0	18.39	10	18.31	18.36	-10	11,937	-0.08%
2021/10/26	0.3	18.36	4	18.32	18.33	-3.7	11,899	-0.03%
2021/10/25	15.1	18.23	0	0.00	18.24	15.1	11,808	0.13%
2021/10/22	0	0.00	18	18.20	18.19	-18	11,942	-0.15%
2021/10/21	19.1	18.19	0	0.00	18.18	19.1	11,908	0.16%
2021/10/20	1	18.19	0	0.00	18.19	1	11,866	0.01%
2021/10/18	0.1	18.21	0	0.00	18.18	0.1	11,780	0.00%
2021/10/15	2.5	18.17	0	0.00	18.16	2.5	11,757	0.02%
2021/10/13	5	18.08	3	18.09	18.03	2	11,772	0.02%
2021/10/12	11.2	18.05	0	0.00	18.06	11.2	11,680	0.10%
2021/10/08	1.4	18.17	2	18.22	18.18	-0.6	11,518	-0.01%
2021/10/07	2.2	18.19	1	18.18	18.20	1.2	11,431	0.01%
2021/10/06	2	17.96	3	18.01	17.99	-1	11,362	-0.01%
2021/10/05	3	17.94	0	0.00	17.96	3	11,193	0.03%
2021/10/04	7.5	17.95	10	18.00	17.95	-2.5	10,932	-0.02%
2021/10/01	10.3	18.05	1	18.01	18.03	9.3	10,670	0.09%
2021/09/30	2	18.15	8	18.20	18.21	-6	10,258	-0.06%
2021/09/29	9	18.17	2	18.18	18.16	7	10,270	0.07%
2021/09/28	1.1	18.33	0	0.00	18.37	1.1	10,050	0.01%
2021/09/27	0	18.46	0	0.00	18.42	0	9,971	0.00%
2021/09/24	0.3	18.37	0	0.00	18.35	0.3	9,964	0.00%
2021/09/23	0	18.30	0	0.00	18.30	0	9,901	0.00%
2021/09/22	6.2	18.12	5	18.09	18.12	1.2	9,907	0.01%
2021/09/17	2	18.20	0	0.00	18.30	2	9,648	0.02%
2021/09/16	1	18.23	0	0.00	18.25	1	9,612	0.01%
2021/09/15	6	18.19	0	0.00	18.24	6	9,520	0.06%
2021/09/13	1	18.15	10	18.20	18.20	-9	9,530	-0.09%
2021/09/10	3.2	18.14	0	0.00	18.15	3.2	9,581	0.03%
2021/09/09	8	17.98	0	0.00	18.01	8	9,575	0.08%
2021/09/08	1.2	18.02	3	18.08	18.02	-1.8	9,531	-0.02%
2021/09/07	2	18.12	0	0.00	18.15	2	9,308	0.02%
2021/09/02	0.3	18.05	12	18.06	18.05	-11.7	9,119	-0.13%
2021/09/01	0	0.00	5	18.16	18.19	-5	9,056	-0.06%
2021/08/27	10	17.97	0	0.00	17.98	10	8,998	0.11%
2021/08/26	2	17.78	0	0.00	17.80	2	8,946	0.02%
2021/08/25	12.1	17.83	20	17.82	17.86	-7.9	8,876	-0.09%
2021/08/24	10.3	17.71	0	0.00	17.76	10.3	8,863	0.12%
2021/08/23	2	17.66	0	0.00	17.66	2	8,939	0.02%
2021/08/20	40.1	17.48	0	0.00	17.46	40.1	8,872	0.45%
2021/08/19	5.3	17.57	0	0.00	17.56	5.3	8,680	0.06%
2021/08/17	34	17.76	0	0.00	17.73	34	8,122	0.42%
2021/08/16	5.2	18.11	0	0.00	18.20	5.2	7,556	0.07%
2021/08/13	23.6	18.30	0	0.00	18.24	23.6	7,104	0.33%
2021/08/12	0.1	18.45	0	0.00	18.35	0.1	6,823	0.00%
2021/08/11	2	18.44	0	0.00	18.42	2	6,680	0.03%
2021/08/10	4	18.53	0	0.00	18.45	4	6,667	0.06%
2021/08/09	1.1	18.53	0	0.00	18.51	1.1	7,121	0.02%
2021/08/04	2.3	18.60	0	0.00	18.59	2.3	8,708	0.03%
2021/07/30	1	18.31	1	18.29	18.26	0	9,196	0.00%
2021/07/28	2	18.16	0	0.00	18.17	2	9,480	0.02%
2021/07/22	0	0.00	1	18.43	18.40	-1	9,671	-0.01%
2021/07/21	1.1	18.40	0	0.00	18.32	1.1	9,690	0.01%
2021/07/20	1	18.40	5	18.40	18.37	-4	9,698	-0.04%
2021/07/19	1	18.45	0.7	18.45	18.51	0.3	9,676	0.00%
2021/07/14	1	18.45	0	0.00	18.46	1	9,937	0.01%
2021/07/12	2.1	18.46	18	18.47	18.45	-15.9	10,051	-0.16%
2021/07/09	2	18.37	2	18.41	18.41	0	10,084	0.00%
2021/07/08	8	18.47	8	18.47	18.45	0	10,183	0.00%
2021/07/07	0	0.00	2	18.42	18.39	-2	10,200	-0.02%
2021/07/06	3	18.42	0	0.00	18.40	3	10,195	0.03%
2021/07/05	2	18.39	1	18.36	18.38	1	10,185	0.01%
2021/07/02	6	18.24	2	18.22	18.25	4	10,126	0.04%
2021/07/01	1.6	18.22	0	0.00	18.21	1.6	10,164	0.02%
2021/06/30	0	18.27	1	18.27	18.23	-1	10,162	-0.01%
2021/06/29	1	18.18	0	0.00	18.20	1	10,182	0.01%
2021/06/28	4.3	18.24	0	0.00	18.27	4.3	10,237	0.04%
2021/06/25	2.1	18.28	0	0.00	18.25	2.1	10,290	0.02%
2021/06/24	0.1	18.23	0	0.00	18.23	0.1	10,303	0.00%
2021/06/23	0.2	18.20	0	0.00	18.20	0.2	10,349	0.00%
2021/06/22	2.3	18.12	0	0.00	18.09	2.3	10,349	0.02%
2021/06/21	1.3	18.13	0	0.00	18.14	1.3	10,278	0.01%
2021/06/18	0.5	18.38	0	0.00	18.30	0.5	10,143	0.00%
2021/06/17	0	0.00	1	18.32	18.35	-1	10,132	-0.01%
2021/06/15	2	18.26	0	0.00	18.26	2	10,180	0.02%
2021/06/10	3.2	18.25	0	0.00	18.24	3.2	10,203	0.03%
2021/06/08	1	18.25	0.3	18.33	18.27	0.7	10,205	0.01%
2021/06/07	1	18.17	0	0.00	18.25	1	10,245	0.01%
2021/06/04	1	18.30	1	18.29	18.32	0	10,143	0.00%
2021/06/02	6.2	18.45	0	0.00	18.41	6.2	10,124	0.06%
2021/06/01	0	0.00	2	18.44	18.47	-2	10,105	-0.02%
2021/05/28	0	18.19	0	0.00	18.19	0	10,033	0.00%
2021/05/27	0.3	18.04	0	0.00	18.01	0.3	10,014	0.00%
2021/05/26	0.1	18.10	5	18.10	18.10	-4.9	10,161	-0.05%
2021/05/25	0	0.00	3.2	18.00	18.12	-3.2	10,203	-0.03%
2021/05/24	10	17.85	0	0.00	17.90	10	10,340	0.10%
2021/05/21	0.1	17.96	0	0.00	17.96	0.1	10,411	0.00%
2021/05/20	0.4	17.79	0	0.00	17.78	0.4	10,407	0.00%
2021/05/19	5	17.89	0	0.00	17.88	5	10,426	0.05%
2021/05/18	0	0.00	1	17.70	17.90	-1	10,392	-0.01%
2021/05/17	26.2	17.54	57	17.45	17.48	-30.8	10,289	-0.30%
2021/05/14	10.4	18.01	0	0.00	18.05	10.4	9,668	0.11%
2021/05/13	7.7	17.91	18	17.72	17.83	-10.3	9,248	-0.11%
2021/05/12	14.2	17.80	10	18.12	17.92	4.2	8,896	0.05%
2021/05/11	17	19.00	9	19.01	19.00	8	7,860	0.10%
2021/05/10	0	0.00	3	19.25	19.26	-3	7,440	-0.04%
2021/05/07	0.2	19.19	0	0.00	19.15	0.2	7,402	0.00%
2021/05/06	3	18.87	0	0.00	18.87	3	7,405	0.04%
2021/05/05	2	18.90	4	18.95	18.82	-2	7,418	-0.03%
2021/05/04	7	18.74	35	18.80	18.76	-28	7,313	-0.38%
2021/05/03	1	19.04	1.1	19.08	19.02	-0.1	7,082	0.00%
2021/04/29	0	0.00	6	19.19	19.15	-6	7,057	-0.09%
2021/04/28	0	0.00	1	19.11	19.19	-1	7,128	-0.01%
2021/04/27	3.3	19.19	0	0.00	19.22	3.3	7,267	0.04%
2021/04/23	2	18.91	1	18.91	18.94	1	7,353	0.01%
2021/04/22	1	18.85	0	0.00	18.90	1	7,409	0.01%
2021/04/21	6	19.00	0	0.00	19.02	6	7,335	0.08%
2021/04/20	10	18.99	0	0.00	19.01	10	7,385	0.14%
2021/04/19	1	18.92	1	18.82	18.96	0	7,399	0.00%
2021/04/16	0	0.00	5	18.62	18.73	-5	7,419	-0.07%
2021/04/15	0	0.00	10	18.47	18.50	-10	7,542	-0.13%
2021/04/14	7	18.45	10	18.44	18.43	-3	7,621	-0.04%
2021/04/12	0	0.00	0.4	18.58	18.56	-0.4	7,777	-0.01%
2021/04/08	0.1	18.58	2	18.55	18.58	-1.9	7,873	-0.02%
2021/04/07	4	18.50	20	18.55	18.53	-16	8,012	-0.20%
2021/04/06	0.1	18.55	0	0.00	18.51	0.1	8,029	0.00%
2021/04/01	3	18.43	5	18.45	18.42	-2	8,226	-0.02%
2021/03/31	8	18.41	1	18.52	18.39	7	8,240	0.09%
2021/03/30	3	18.32	5	18.32	18.45	-2	8,180	-0.02%
2021/03/29	0.3	18.23	0	0.00	18.21	0.3	8,152	0.00%
2021/03/26	12	17.96	0	0.00	17.99	12	8,165	0.15%
2021/03/25	1.1	17.85	12	17.80	17.85	-10.9	8,167	-0.13%
2021/03/24	5	17.78	0	0.00	17.78	5	8,192	0.06%
2021/03/23	0	0.00	1	17.80	17.80	-1	8,254	-0.01%
2021/03/19	0	0.00	1	17.64	17.67	-1	8,477	-0.01%
2021/03/18	2.5	17.74	1	17.70	17.72	1.5	8,554	0.02%
2021/03/17	1	17.60	1	17.64	17.60	0	8,639	0.00%
2021/03/12	0	0.00	2	17.45	17.50	-2	9,164	-0.02%
2021/03/11	3	17.41	10	17.40	17.39	-7	9,357	-0.07%
2021/03/10	3	17.15	0	0.00	17.16	3	9,479	0.03%
2021/03/09	0.1	17.02	0	0.00	17.14	0.1	9,669	0.00%
2021/03/08	2	17.08	0	0.00	17.02	2	9,874	0.02%
2021/03/04	24.2	17.02	0	0.00	17.10	24.2	10,116	0.24%
2021/03/03	0	17.29	0	0.00	17.24	0	10,191	0.00%
2021/03/02	0.4	17.14	1	17.16	17.08	-0.6	10,312	-0.01%
2021/02/26	15	17.19	0	0.00	17.14	15	10,425	0.14%
2021/02/25	3.1	17.43	0	0.00	17.43	3.1	10,437	0.03%
2021/02/24	6.2	17.44	0	0.00	17.37	6.2	10,783	0.06%
2021/02/22	11	17.25	0	0.00	17.25	11	10,952	0.10%
2021/02/19	14	16.98	3	16.99	17.05	11	11,319	0.10%
2021/02/18	0	0.00	1	17.01	16.99	-1	11,745	-0.01%
2021/02/17	1.8	16.95	8	16.90	16.93	-6.2	12,570	-0.05%
2021/02/05	4	16.70	0	0.00	16.74	4	12,619	0.03%
2021/02/03	5.3	16.67	0	0.00	16.67	5.3	13,123	0.04%
2021/01/28	10.5	16.63	1	16.69	16.62	9.5	13,542	0.07%
2021/01/27	0.3	16.83	4	16.84	16.81	-3.7	13,518	-0.03%
2021/01/26	3	16.75	12	16.73	16.68	-9	13,414	-0.07%
2021/01/25	0.2	16.79	0	0.00	16.84	0.2	13,354	0.00%
2021/01/22	3	16.58	23	16.55	16.65	-20	13,356	-0.15%
2021/01/21	0	0.00	22	16.56	16.50	-22	13,397	-0.16%
2021/01/20	9	16.52	7	16.54	16.40	2	13,324	0.02%
2021/01/19	0	0.00	6	16.73	16.76	-6	13,154	-0.05%
2021/01/18	0	0.00	1	16.60	16.70	-1	13,118	-0.01%
2021/01/15	12	17.02	0	0.00	16.87	12	12,992	0.09%
2021/01/14	3	16.93	10	17.00	17.00	-7	12,880	-0.05%
2021/01/13	1.6	16.90	40	16.78	16.87	-38.4	12,856	-0.30%
2021/01/12	1	16.56	40	16.60	16.56	-39	12,724	-0.31%
2021/01/11	5.9	16.59	3.2	16.65	16.67	2.7	12,635	0.02%
2021/01/08	1	16.49	2	16.39	16.50	-1	12,584	-0.01%
2021/01/07	6	16.24	2	16.23	16.24	4	12,413	0.03%
2021/01/06	12	16.18	1	16.29	16.10	11	12,292	0.09%
2021/01/05	5	16.20	4	16.20	16.21	1	12,113	0.01%
2020/12/31	2.3	16.14	4	16.11	16.14	-1.7	11,888	-0.01%
2020/12/30	0	0.00	5	16.03	16.16	-5	11,858	-0.04%
2020/12/29	0	16.02	0	0.00	16.02	0	11,735	0.00%
2020/12/28	0.9	16.03	17	15.99	16.03	-16.1	11,709	-0.14%
2020/12/25	0	0.00	2	15.92	15.89	-2	11,506	-0.02%
2020/12/24	2	15.85	2	15.85	15.83	0	11,486	0.00%
2020/12/22	0	0.00	8	15.83	15.70	-8	11,805	-0.07%
2020/12/21	1	15.80	0	0.00	15.84	1	12,437	0.01%
2020/12/17	0	0.00	14	15.90	15.91	-14	13,006	-0.11%
2020/12/16	0	0.00	6	15.89	15.92	-6	13,185	-0.05%
2020/12/15	1	15.89	27	15.74	15.69	-26	13,090	-0.20%
2020/12/14	0	0.00	11	15.95	15.95	-11	13,195	-0.08%
2020/12/11	0.2	15.91	3	15.87	15.98	-2.8	13,198	-0.02%
2020/12/10	2	16.04	15	15.98	15.98	-13	13,124	-0.10%
2020/12/09	7	16.01	11	16.07	16.14	-4	12,978	-0.03%
2020/12/08	0	0.00	37.2	15.94	16.00	-37.2	12,976	-0.29%
2020/12/07	0	0.00	4	15.89	15.91	-4	12,785	-0.03%
2020/12/04	0	0.00	2	15.74	15.76	-2	13,088	-0.02%
2020/12/03	3	15.59	6	15.61	15.60	-3	12,956	-0.02%
2020/12/02	7	15.49	3	15.52	15.54	4	13,005	0.03%
2020/12/01	1	15.44	2	15.43	15.47	-1	13,415	-0.01%
2020/11/30	0	15.39	0	0.00	15.35	0	13,406	0.00%
2020/11/27	0.3	15.43	2	15.43	15.43	-1.7	13,593	-0.01%
2020/11/26	20.6	15.36	0	0.00	15.41	20.6	13,800	0.15%
2020/11/25	0	0.00	8	15.39	15.34	-8	14,107	-0.06%
2020/11/24	0	0.00	11	15.39	15.36	-11	14,106	-0.08%
2020/11/23	0	0.00	4	15.38	15.40	-4	14,059	-0.03%
2020/11/20	0	0.00	9	15.22	15.23	-9	13,686	-0.07%
2020/11/19	2	15.20	6	15.19	15.21	-4	13,586	-0.03%
2020/11/18	4	15.21	7	15.19	15.22	-3	13,496	-0.02%
2020/11/17	0	0.00	18	15.10	15.13	-18	13,720	-0.13%
2020/11/16	0	0.00	50	15.09	15.10	-50	15,263	-0.33%
2020/11/13	0	0.00	6	14.93	14.97	-6	14,644	-0.04%
2020/11/12	0	0.00	4	14.92	14.94	-4	14,707	-0.03%
2020/11/11	0	0.00	25	14.93	14.99	-25	14,844	-0.17%
2020/11/09	1	14.77	1	14.76	14.76	0	14,330	0.00%
2020/11/05	62	14.63	0	0.00	14.61	62	14,447	0.43%
2020/11/04	0	0.00	13	14.53	14.58	-13	14,512	-0.09%
2020/11/03	2	14.48	0	0.00	14.51	2	14,654	0.01%
2020/10/30	5	14.42	0	0.00	14.42	5	15,703	0.03%
2020/10/29	5	14.46	0	0.00	14.49	5	16,049	0.03%
2020/10/28	6.3	14.57	1	14.60	14.55	5.3	16,323	0.03%
2020/10/27	0	0.00	1	14.55	14.57	-1	16,546	-0.01%
2020/10/23	1	14.54	0	0.00	14.54	1	17,202	0.01%
2020/10/21	2	14.49	0	0.00	14.50	2	19,120	0.01%
2020/10/19	0	0.00	1	14.56	14.55	-1	21,813	0.00%
2020/10/16	12	14.52	1	14.56	14.50	11	23,331	0.05%
2020/10/15	4	14.60	0	0.00	14.57	4	24,937	0.02%
2020/10/13	5	14.60	0	0.00	14.62	5	26,642	0.02%
2020/10/12	1	14.65	0	0.00	14.65	1	27,041	0.00%
2020/10/08	3	14.62	5	14.63	14.66	-2	27,412	-0.01%
2020/10/07	0	0.00	30	14.61	14.60	-30	27,793	-0.11%
2020/10/06	30	14.60	10	14.61	14.60	20	28,223	0.07%
2020/10/05	3	14.54	0	0.00	14.54	3	28,647	0.01%
2020/09/30	1	14.56	0	0.00	14.58	1	29,093	0.00%
2020/09/29	1	14.53	0	0.00	14.53	1	29,542	0.00%
2020/09/28	3.3	14.50	0	0.00	14.50	3.3	30,026	0.01%
2020/09/25	11	14.29	0	0.00	14.24	11	30,450	0.04%
2020/09/24	11	14.38	0	0.00	14.33	11	30,593	0.04%
2020/09/23	6	14.63	0	0.00	14.60	6	30,294	0.02%
2020/09/22	14	14.65	11	14.65	14.65	3	30,496	0.01%
2020/09/21	7	14.78	0	0.00	14.73	7	30,631	0.02%
2020/09/18	2	14.82	1	14.83	14.83	1	30,915	0.00%
2020/09/17	9	14.80	0	0.00	14.79	9	31,532	0.03%
2020/09/16	0	0.00	2	14.91	14.89	-2	31,860	-0.01%
2020/09/14	2	14.85	2	14.84	14.86	0	32,971	0.00%
2020/09/11	2	14.74	2	14.76	14.76	0	33,616	0.00%
2020/09/10	3	14.78	0	0.00	14.78	3	34,139	0.01%
2020/09/09	18	14.69	0	0.00	14.75	18	34,857	0.05%
2020/09/08	7	14.82	0	0.00	14.81	7	34,820	0.02%
2020/09/07	3	14.77	0	0.00	14.79	3	35,624	0.01%
2020/09/04	20	14.76	0	0.00	14.77	20	36,158	0.06%
2020/09/03	1	14.87	2	14.96	14.88	-1	35,988	0.00%
2020/09/02	33	14.84	0	0.00	14.83	33	36,739	0.09%
2020/09/01	24.3	14.83	0	0.00	14.85	24.3	37,090	0.07%
2020/08/31	18	14.92	0	0.00	14.87	18	37,432	0.05%
2020/08/28	2	14.97	0	0.00	14.97	2	37,670	0.01%
2020/08/27	13	14.97	0	0.00	14.99	13	38,533	0.03%
2020/08/25	4	15.00	11	15.02	15.00	-7	40,683	-0.02%
2020/08/24	4	14.90	0	0.00	14.94	4	41,816	0.01%
2020/08/21	12	14.90	10	15.00	14.90	2	42,965	0.00%
2020/08/20	78	14.91	0	0.00	14.87	78	42,916	0.18%
2020/08/19	10	15.22	15	15.31	15.19	-5	39,204	-0.01%
2020/08/18	19	15.26	1	15.25	15.27	18	40,082	0.04%
2020/08/17	7	15.26	4	15.23	15.27	3	41,247	0.01%
2020/08/13	14	15.07	2	15.07	15.07	12	44,009	0.03%
2020/08/12	4	15.03	0	0.00	15.01	4	46,175	0.01%
2020/08/11	26	15.11	0	0.00	15.08	26	47,650	0.05%
2020/08/10	2	15.16	3	15.15	15.14	-1	49,640	0.00%
2020/08/07	4	15.11	0	0.00	15.10	4	52,290	0.01%
2020/08/06	14	15.17	0	0.00	15.15	14	54,963	0.03%
2020/08/05	13	15.11	6	15.10	15.16	7	57,503	0.01%
2020/08/04	3	14.98	3	14.98	15.02	0	58,077	0.00%
2020/08/03	24	14.99	1	15.06	14.98	23	60,532	0.04%
2020/07/31	12	15.05	4	15.04	15.05	8	63,925	0.01%
2020/07/30	8.3	14.93	0	0.00	15.00	8.3	69,016	0.01%
2020/07/29	13	14.92	10	14.87	14.88	3	75,127	0.00%
2020/07/28	50	14.95	0	0.00	14.85	50	82,236	0.06%
2020/07/27	115	15.02	0	0.00	14.98	115	86,280	0.13%	大買/鉅額交易
2020/07/24	29	15.11	0	0.00	15.05	29	90,783	0.03%
2020/07/23	52	15.12	0	0.00	15.14	52	93,211	0.06%
2020/07/22	75	15.33	1	15.44	15.31	74	94,038	0.08%
2020/07/21	69	15.49	6	15.83	15.74	63	93,796	0.07%
2020/07/20	92	15.30	0	0.00	15.32	92	85,250	0.11%