國泰永續高股息 (00878)-兆豐-中壢券商分點個股進出

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
22.30
漲跌
▲0.08
漲幅
+0.36%
成交量
63,128張
產業
上市
1733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－兆豐-中壢券商分點個股進出

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

兆豐-中壢券商分點個股進出
兆豐-中壢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
2024/05/03	7.4	22.46	6	22.42	22.30	1.4	67,478	0.00%
2024/05/02	36.4	22.24	2	22.16	22.22	34.4	67,133	0.05%
2024/04/30	12.8	22.26	50.1	22.28	22.26	-37.4	65,497	-0.06%
2024/04/29	1	22.23	3	22.24	22.26	-2	65,836	0.00%
2024/04/26	0.8	21.87	2	21.85	21.84	-1.2	66,316	0.00%
2024/04/25	29.9	21.79	2	21.81	21.77	27.9	66,590	0.04%
2024/04/24	0.1	21.94	1.2	21.96	22.03	-1.1	66,604	0.00%
2024/04/23	10.7	21.71	13	21.69	21.62	-2.3	67,451	0.00%
2024/04/22	32.7	21.61	32.9	21.68	21.55	-0.2	67,775	0.00%
2024/04/19	68.7	21.79	1.6	21.66	21.74	67.1	67,311	0.10%
2024/04/18	4.7	22.16	5.3	22.09	22.17	-0.6	65,228	0.00%
2024/04/17	14.6	22.05	8	22.03	22.15	6.6	65,223	0.01%
2024/04/16	52.6	22.05	2.6	22.01	22.00	50	65,024	0.08%
2024/04/15	37.8	22.55	1.7	22.56	22.51	36	62,918	0.06%
2024/04/12	10	22.74	0	0.00	22.70	10	62,478	0.02%
2024/04/11	15.1	22.78	0	0.00	22.77	15.1	62,391	0.02%
2024/04/10	7.5	22.85	5.5	22.83	22.80	2	62,408	0.00%
2024/04/09	1.6	22.75	11	22.73	22.76	-9.4	63,250	-0.01%
2024/04/08	2.4	22.66	1	22.72	22.71	1.4	64,036	0.00%
2024/04/03	33.1	22.63	12	22.70	22.63	21.1	64,287	0.03%
2024/04/02	2.6	22.69	2	22.69	22.67	0.6	64,829	0.00%
2024/04/01	6.9	22.69	1.3	22.69	22.60	5.6	65,574	0.01%
2024/03/29	4.2	22.68	20	22.68	22.70	-15.8	65,883	-0.02%
2024/03/28	12	22.57	16	22.55	22.57	-4	65,838	-0.01%
2024/03/27	2.3	22.43	9	22.46	22.55	-6.7	65,875	-0.01%
2024/03/26	11.6	22.38	1	22.49	22.41	10.6	66,226	0.02%
2024/03/25	2.9	22.51	11.9	22.52	22.48	-9	66,623	-0.01%
2024/03/22	2	22.56	9	22.54	22.54	-7	66,899	-0.01%
2024/03/21	1.3	22.40	12.2	22.47	22.52	-10.9	66,717	-0.02%
2024/03/20	6.6	22.37	3	22.43	22.29	3.6	66,698	0.01%
2024/03/19	3	22.39	3	22.41	22.39	0	67,367	0.00%
2024/03/18	7.3	22.34	4	22.32	22.37	3.3	67,878	0.00%
2024/03/15	6.8	22.23	6	22.27	22.38	0.8	67,896	0.00%
2024/03/14	15.2	22.31	15	22.35	22.30	0.2	67,635	0.00%
2024/03/13	5	22.56	16	22.56	22.52	-11	67,253	-0.02%
2024/03/12	5	22.46	25.8	22.50	22.55	-20.8	66,571	-0.03%
2024/03/11	3.6	22.37	11	22.41	22.34	-7.4	65,904	-0.01%
2024/03/08	35.9	22.35	45.1	22.33	22.31	-9.2	65,340	-0.01%
2024/03/07	3	22.30	33	22.27	22.33	-30	63,369	-0.05%
2024/03/06	29.1	22.20	19	22.28	22.29	10.1	62,239	0.02%
2024/03/05	7	22.10	24	22.16	22.17	-17	61,410	-0.03%
2024/03/04	14.3	22.10	6.4	22.13	22.07	7.9	60,892	0.01%
2024/03/01	12.2	22.06	27	22.05	22.03	-14.8	60,029	-0.02%
2024/02/29	24.1	21.86	13	21.84	21.99	11.1	60,092	0.02%
2024/02/27	32.4	21.98	10	22.10	21.85	22.4	59,318	0.04%
2024/02/26	50.1	22.41	8	22.39	22.41	42.1	56,429	0.07%
2024/02/23	10.2	22.53	88	22.52	22.46	-77.8	54,038	-0.14%
2024/02/22	7.4	22.40	5	22.44	22.41	2.4	53,848	0.00%
2024/02/21	56	22.33	0	0.00	22.29	56	53,557	0.10%
2024/02/20	24.1	22.37	5	22.38	22.40	19.1	52,401	0.04%
2024/02/19	12.9	22.28	21	22.30	22.30	-8.1	52,990	-0.02%
2024/02/16	3.5	22.32	6.1	22.34	22.31	-2.6	53,492	0.00%
2024/02/15	3.8	22.19	5.3	22.16	22.20	-1.5	53,201	0.00%
2024/02/05	9.2	21.88	3	21.89	21.89	6.2	52,738	0.01%
2024/02/02	2	21.85	4	21.83	21.85	-2	52,643	0.00%
2024/02/01	13.9	21.66	3	21.70	21.71	10.9	52,571	0.02%
2024/01/31	1.2	21.56	0	0.00	21.63	1.2	52,529	0.00%
2024/01/30	0.6	21.70	6	21.70	21.70	-5.4	52,787	-0.01%
2024/01/29	0	0.00	1.1	21.67	21.67	-1.1	53,164	0.00%
2024/01/26	18.8	21.54	2.1	21.51	21.52	16.7	53,443	0.03%
2024/01/25	0.7	21.72	6	21.71	21.69	-5.3	53,425	-0.01%
2024/01/24	1.3	21.64	7	21.66	21.64	-5.7	53,842	-0.01%
2024/01/23	6.4	21.61	18.9	21.58	21.63	-12.6	54,586	-0.02%
2024/01/22	8.3	21.56	45	21.61	21.64	-36.7	54,701	-0.07%
2024/01/19	22	21.22	19.3	21.21	21.26	2.7	54,054	0.01%
2024/01/18	21	20.85	0	0.00	20.83	21	54,598	0.04%
2024/01/17	36.6	20.92	0.3	20.93	20.85	36.3	54,380	0.07%
2024/01/16	12.4	21.09	0	0.00	21.07	12.4	53,858	0.02%
2024/01/15	1	21.30	2	21.20	21.19	-1	54,182	0.00%
2024/01/12	3.3	21.18	2	21.17	21.19	1.3	55,311	0.00%
2024/01/11	2.8	21.19	0.1	21.25	21.21	2.7	56,247	0.00%
2024/01/10	9.4	21.13	0	0.00	21.10	9.4	58,200	0.02%
2024/01/09	3.3	21.27	0	0.00	21.25	3.3	58,538	0.01%
2024/01/08	6	21.28	0	0.00	21.27	6	58,774	0.01%
2024/01/05	4.1	21.21	3	21.25	21.20	1.1	59,075	0.00%
2024/01/04	22.2	21.21	23	21.23	21.21	-0.8	59,067	0.00%
2024/01/03	32	21.26	1	21.26	21.25	31	59,627	0.05%
2024/01/02	11.4	21.59	11.6	21.75	21.56	-0.2	58,687	0.00%
2023/12/29	3.1	21.78	10.5	21.86	21.80	-7.4	58,053	-0.01%
2023/12/28	11	21.80	5	21.74	21.77	6	57,848	0.01%
2023/12/27	0.2	21.64	21	21.72	21.76	-20.8	57,537	-0.04%
2023/12/26	1.7	21.45	45.5	21.49	21.50	-43.8	57,227	-0.08%
2023/12/25	4	21.37	8	21.33	21.38	-4	56,871	-0.01%
2023/12/22	8	21.13	6	21.12	21.15	2	56,214	0.00%
2023/12/21	8.7	21.09	12	21.10	21.11	-3.3	56,298	-0.01%
2023/12/20	0.3	21.14	36	21.06	21.20	-35.7	55,903	-0.06%
2023/12/19	2.9	20.92	5.5	20.89	20.94	-2.6	55,338	0.00%
2023/12/18	4.2	20.96	2	20.95	21.04	2.2	56,081	0.00%
2023/12/15	11.8	21.04	24	21.14	20.99	-12.2	56,104	-0.02%
2023/12/14	15.4	21.06	22.1	21.08	21.10	-6.7	55,913	-0.01%
2023/12/13	0.5	20.82	72	20.82	20.83	-71.6	55,684	-0.13%
2023/12/12	3.9	20.64	28	20.64	20.63	-24.1	55,191	-0.04%
2023/12/11	7	20.60	2	20.61	20.61	4.9	55,341	0.01%
2023/12/08	5.4	20.61	10	20.62	20.60	-4.6	55,535	-0.01%
2023/12/07	7.1	20.52	6	20.52	20.51	1.1	56,133	0.00%
2023/12/06	8.6	20.55	12.7	20.56	20.55	-4.1	58,681	-0.01%
2023/12/05	4.9	20.42	0	0.00	20.46	4.9	58,615	0.01%
2023/12/04	13.5	20.55	8	20.57	20.56	5.5	58,313	0.01%
2023/12/01	12.9	20.53	27	20.53	20.51	-14.1	58,426	-0.02%
2023/11/30	6.1	20.55	2	20.56	20.59	4.1	58,430	0.01%
2023/11/29	2	20.51	7	20.54	20.54	-5	58,689	-0.01%
2023/11/28	1.1	20.44	12	20.44	20.43	-10.9	58,830	-0.02%
2023/11/27	16.1	20.39	13	20.40	20.32	3.1	59,165	0.01%
2023/11/24	4.3	20.44	2.4	20.43	20.41	1.9	58,899	0.00%
2023/11/22	5.4	20.51	1	20.48	20.55	4.4	60,072	0.01%
2023/11/21	1	20.67	1.7	20.62	20.67	-0.7	61,814	0.00%
2023/11/20	10.6	20.33	5	20.32	20.36	5.6	62,162	0.01%
2023/11/17	6	20.35	0	0.00	20.37	6	62,102	0.01%
2023/11/16	27.6	20.31	8	20.28	20.26	19.6	62,350	0.03%
2023/11/15	34.2	20.73	2	20.75	20.69	32.2	61,436	0.05%
2023/11/14	6	20.46	3	20.49	20.53	3	61,163	0.00%
2023/11/13	3.3	20.40	14	20.47	20.36	-10.7	61,316	-0.02%
2023/11/10	44.4	20.33	0.4	20.38	20.36	44	62,266	0.07%
2023/11/09	3.8	20.39	0	0.00	20.46	3.8	63,360	0.01%
2023/11/08	4.1	20.46	9.2	20.44	20.47	-5.1	65,205	-0.01%
2023/11/07	3.8	20.19	0	0.00	20.20	3.8	65,317	0.01%
2023/11/06	3.8	20.18	1	20.25	20.25	2.8	67,245	0.00%
2023/11/03	1.3	20.02	1	20.05	20.00	0.3	67,639	0.00%
2023/11/02	18	19.97	1	19.99	19.96	17	68,977	0.02%
2023/11/01	19.3	19.59	2	19.57	19.61	17.3	69,960	0.02%
2023/10/31	36.4	19.55	4	19.55	19.50	32.4	72,078	0.04%
2023/10/30	27.6	19.78	1	19.80	19.73	26.6	75,732	0.04%
2023/10/27	0.5	19.78	0	0.00	19.76	0.5	78,224	0.00%
2023/10/26	64.7	19.64	0	0.00	19.64	64.7	81,869	0.08%
2023/10/25	13.4	19.94	1.5	19.95	19.90	11.9	82,786	0.01%
2023/10/24	20.5	19.75	11.1	19.66	19.86	9.4	83,831	0.01%
2023/10/23	15	19.71	0	0.00	19.69	15	85,107	0.02%
2023/10/20	38.4	19.70	5.5	19.82	19.85	32.9	86,757	0.04%
2023/10/19	20.4	19.98	10	19.95	20.02	10.4	89,087	0.01%
2023/10/18	72.9	20.07	29	20.07	20.04	43.9	90,472	0.05%
2023/10/17	16	20.42	5	20.36	20.36	11	89,805	0.01%
2023/10/16	4.6	20.53	0	0.00	20.50	4.6	91,865	0.00%
2023/10/13	21.2	20.68	0	0.00	20.60	21.2	93,872	0.02%
2023/10/12	6.3	20.75	0	0.00	20.89	6.3	95,193	0.01%
2023/10/11	3	20.79	25.6	20.91	20.72	-22.6	97,784	-0.02%
2023/10/06	4.3	20.74	7	20.71	20.75	-2.7	99,719	0.00%
2023/10/05	0.4	20.59	3	20.60	20.64	-2.6	101,408	0.00%
2023/10/04	19.2	20.39	24	20.39	20.44	-4.9	102,441	0.00%
2023/10/03	24	20.73	2	20.74	20.63	22	102,564	0.02%
2023/10/02	8.9	20.74	1	20.77	20.76	7.9	103,219	0.01%
2023/09/28	7.1	20.41	1	20.41	20.38	6.1	103,588	0.01%
2023/09/27	5.9	20.24	5	20.21	20.30	0.9	103,952	0.00%
2023/09/26	11	20.29	0	0.00	20.26	11	104,943	0.01%
2023/09/25	1.2	20.39	104	20.38	20.44	-102.8	105,399	-0.10%	大賣/鉅額交易
2023/09/22	1	20.17	1	20.30	20.33	0	105,453	0.00%
2023/09/21	18.1	20.19	14	20.19	20.23	4.1	105,452	0.00%
2023/09/20	6.8	20.46	1	20.44	20.44	5.8	104,603	0.01%
2023/09/19	10.1	20.50	0.2	20.65	20.48	10	105,122	0.01%
2023/09/18	27.3	20.62	6	20.66	20.59	21.3	105,125	0.02%
2023/09/15	4.9	20.84	22.1	20.86	20.85	-17.2	104,926	-0.02%
2023/09/14	5.3	20.72	68.5	20.65	20.81	-63.2	105,598	-0.06%
2023/09/13	6.5	20.43	10	20.50	20.45	-3.5	105,914	0.00%
2023/09/12	43.6	20.42	97	20.40	20.41	-53.4	106,499	-0.05%
2023/09/11	68.2	20.52	14	20.53	20.45	54.2	106,762	0.05%
2023/09/08	5.8	20.93	0	0.00	20.93	5.8	104,815	0.01%
2023/09/07	8.5	20.96	1	20.94	20.94	7.5	106,022	0.01%
2023/09/06	12.5	21.02	8.1	21.04	21.04	4.4	106,892	0.00%
2023/09/05	4	20.92	13.2	20.92	20.95	-9.2	107,210	-0.01%
2023/09/04	2.2	20.88	8	20.88	20.94	-5.8	107,713	-0.01%
2023/09/01	18.8	20.90	1.1	20.97	20.88	17.7	107,608	0.02%
2023/08/31	11.5	20.88	102	20.93	20.97	-90.5	107,678	-0.08%	大賣/
2023/08/30	1.6	21.06	17	21.14	21.01	-15.4	107,760	-0.01%
2023/08/29	7.5	20.88	5.6	20.87	20.95	1.9	108,902	0.00%
2023/08/28	21.9	20.82	3	20.97	20.83	18.9	108,852	0.02%
2023/08/25	42.2	21.03	6	21.04	20.98	36.2	107,836	0.03%
2023/08/24	5.8	21.47	31.4	21.57	21.38	-25.5	106,245	-0.02%
2023/08/23	5	21.10	16	21.23	21.28	-11	105,445	-0.01%
2023/08/22	0.1	21.22	31	21.20	21.12	-30.9	105,775	-0.03%
2023/08/21	5.9	21.10	45	21.08	21.06	-39.2	105,763	-0.04%
2023/08/18	25.9	21.04	0	0.00	21.05	25.9	105,978	0.02%
2023/08/17	15.2	21.17	31.3	21.19	21.32	-16.1	104,941	-0.02%
2023/08/16	34.2	21.00	26	21.13	21.27	8.2	104,613	0.01%
2023/08/15	159.4	21.44	8	21.45	21.43	151.4	104,268	0.15%	大買/鉅額交易
2023/08/14	46.8	21.08	10.5	21.15	21.05	36.3	103,484	0.04%
2023/08/11	12.2	21.28	43	21.25	21.22	-30.8	102,700	-0.03%
2023/08/10	46.6	21.13	20	21.23	21.09	26.6	103,269	0.03%
2023/08/09	9.1	21.57	5	21.50	21.50	4.1	102,512	0.00%
2023/08/08	17.4	21.58	5	21.63	21.61	12.4	102,239	0.01%
2023/08/07	19.3	21.56	9.2	21.57	21.76	10.1	101,008	0.01%
2023/08/04	162.9	21.19	32	21.02	21.15	130.9	100,501	0.13%	大買/鉅額交易
2023/08/02	95.2	21.40	18.5	21.23	21.17	76.7	98,067	0.08%
2023/08/01	43.1	21.77	163.9	21.67	21.87	-120.8	94,273	-0.13%	大賣/鉅額交易
2023/07/31	81.2	22.21	29.1	22.16	21.86	52.1	92,245	0.06%
2023/07/28	134.2	22.11	52.1	22.19	22.45	82.1	89,189	0.09%	大買/
2023/07/27	25.5	22.24	4	22.35	22.18	21.5	88,457	0.02%
2023/07/26	41.5	22.12	171.6	22.25	22.20	-130.1	87,575	-0.15%	大賣/鉅額交易
2023/07/25	82.7	22.34	56.2	22.32	22.20	26.6	86,071	0.03%
2023/07/24	51.3	21.77	186.8	21.88	22.13	-135.5	83,638	-0.16%	大賣/鉅額交易
2023/07/21	57	21.28	63	21.33	21.61	-6	80,371	-0.01%
2023/07/20	61.2	21.07	116	21.11	21.19	-54.8	79,121	-0.07%	大賣/
2023/07/19	56.6	21.22	36	21.17	20.96	20.6	77,879	0.03%
2023/07/18	28.6	21.25	187.5	21.52	21.43	-158.9	75,627	-0.21%	大賣/鉅額交易
2023/07/17	96.3	21.24	32.2	21.07	21.28	64.1	73,751	0.09%
2023/07/14	66	20.87	200.3	20.92	21.01	-134.3	72,122	-0.19%	大賣/鉅額交易
2023/07/13	66.2	20.56	94	20.74	20.53	-27.8	69,620	-0.04%
2023/07/12	22.5	19.99	63.5	20.04	20.19	-41	67,284	-0.06%
2023/07/11	3	19.70	51	19.78	19.80	-48	65,736	-0.07%
2023/07/10	3	19.34	0	0.00	19.31	3	64,956	0.00%
2023/07/07	18	19.33	52	19.38	19.31	-34	64,850	-0.05%
2023/07/06	17.4	19.55	11	19.54	19.49	6.4	64,444	0.01%
2023/07/05	25.9	19.69	20	19.77	19.69	5.9	63,818	0.01%
2023/07/04	10.5	19.63	30	19.67	19.76	-19.5	63,539	-0.03%
2023/07/03	4.5	19.48	40	19.50	19.52	-35.5	63,065	-0.06%
2023/06/30	1.5	19.15	6	19.24	19.25	-4.5	63,107	-0.01%
2023/06/29	13.2	19.19	11.1	19.26	19.20	2.1	63,329	0.00%
2023/06/28	1	19.08	2	19.11	19.10	-1	63,102	0.00%
2023/06/27	18.7	19.11	91	19.01	19.03	-72.3	63,039	-0.11%
2023/06/26	6.1	19.26	18	19.29	19.28	-11.9	62,544	-0.02%
2023/06/21	0	0.00	147.8	19.13	19.35	-147.8	62,882	-0.23%	大賣/鉅額交易
2023/06/20	12.6	19.15	217.8	19.18	19.13	-205.2	63,242	-0.32%	大賣/鉅額交易
2023/06/19	14.5	19.24	73	19.24	19.28	-58.5	62,750	-0.09%
2023/06/16	15.2	19.37	23	19.46	19.36	-7.8	62,026	-0.01%
2023/06/15	15	19.38	11.2	19.38	19.41	3.8	61,894	0.01%
2023/06/14	8.1	19.19	0	0.00	19.20	8.1	61,308	0.01%
2023/06/13	15	19.11	8.5	19.12	19.15	6.5	62,645	0.01%
2023/06/12	27.4	19.02	8.1	19.03	18.96	19.3	62,474	0.03%
2023/06/09	1.4	18.95	13.2	18.90	18.97	-11.8	64,951	-0.02%
2023/06/08	51.6	18.73	106	18.69	18.70	-54.4	67,082	-0.08%	大賣/
2023/06/07	4.3	18.74	15.5	18.75	18.78	-11.2	68,722	-0.02%
2023/06/06	37.4	18.62	1	18.63	18.65	36.4	69,233	0.05%
2023/06/05	5.5	18.64	56	18.62	18.62	-50.5	69,232	-0.07%
2023/06/02	60	18.54	69	18.37	18.58	-9	69,146	-0.01%
2023/06/01	6.5	18.24	13	18.24	18.25	-6.5	68,697	-0.01%
2023/05/31	9	18.32	3	18.28	18.31	6	68,593	0.01%
2023/05/30	36.7	18.34	3	18.33	18.34	33.7	70,039	0.05%
2023/05/29	18.2	18.36	9	18.37	18.36	9.2	70,842	0.01%
2023/05/26	9	18.17	16.1	18.13	18.17	-7.1	70,627	-0.01%
2023/05/25	6.4	17.98	2	18.04	18.05	4.4	70,488	0.01%
2023/05/24	12.9	17.94	16.1	17.92	17.98	-3.2	71,588	0.00%
2023/05/23	13.2	18.01	16	17.99	18.01	-2.8	71,211	0.00%
2023/05/22	2.6	18.04	96	18.02	18.02	-93.4	71,164	-0.13%
2023/05/19	6.3	17.99	42	18.01	18.02	-35.7	71,720	-0.05%
2023/05/18	9.8	17.93	5	17.91	17.94	4.8	72,208	0.01%
2023/05/17	58.7	17.79	3	17.81	17.84	55.7	74,175	0.08%
2023/05/16	54	17.93	21	17.92	17.97	33	73,904	0.04%
2023/05/15	91.6	17.80	3	17.81	17.83	88.6	74,245	0.12%
2023/05/12	33	17.75	0	0.00	17.79	33	74,337	0.04%
2023/05/11	82.2	17.76	5	17.79	17.75	77.2	74,476	0.10%
2023/05/10	46.4	17.73	11	17.72	17.75	35.4	74,467	0.05%
2023/05/09	14.5	17.78	10	17.78	17.78	4.5	74,368	0.01%
2023/05/08	3.6	17.77	80.6	17.76	17.75	-77	75,677	-0.10%
2023/05/05	27.7	17.69	0	0.00	17.68	27.7	75,867	0.04%
2023/05/04	19.1	17.70	10	17.73	17.73	9.1	76,162	0.01%
2023/05/03	64.6	17.67	12	17.67	17.69	52.6	75,792	0.07%
2023/05/02	12.6	17.67	21.3	17.68	17.68	-8.8	75,371	-0.01%
2023/04/28	6.5	17.54	9.1	17.54	17.56	-2.6	76,064	0.00%
2023/04/27	8.7	17.45	0	0.00	17.45	8.7	76,001	0.01%
2023/04/26	11.1	17.31	24	17.33	17.38	-12.9	76,256	-0.02%
2023/04/25	30.1	17.38	15.3	17.47	17.33	14.8	75,959	0.02%
2023/04/24	3.9	17.49	0	0.00	17.51	3.9	74,972	0.01%
2023/04/21	17.9	17.49	2	17.52	17.47	15.9	74,862	0.02%
2023/04/20	20.6	17.53	2	17.52	17.52	18.6	74,775	0.02%
2023/04/19	9.2	17.69	1	17.60	17.61	8.2	75,044	0.01%
2023/04/18	17.1	17.60	0.3	17.63	17.62	16.9	74,883	0.02%
2023/04/17	4.7	17.61	5	17.62	17.63	-0.3	74,644	0.00%
2023/04/14	20.4	17.57	1	17.59	17.61	19.4	74,326	0.03%
2023/04/13	49.8	17.57	4	17.59	17.57	45.8	74,382	0.06%
2023/04/12	22	17.59	8.4	17.58	17.59	13.6	73,986	0.02%
2023/04/11	2.8	17.50	43	17.46	17.50	-40.2	74,245	-0.05%
2023/04/10	7.6	17.38	4.7	17.39	17.40	2.9	74,117	0.00%
2023/04/07	13.8	17.38	25.5	17.39	17.36	-11.8	73,756	-0.02%
2023/04/06	19.5	17.28	62	17.26	17.35	-42.5	73,523	-0.06%
2023/03/31	4.2	17.36	71.5	17.33	17.34	-67.3	73,095	-0.09%
2023/03/30	3.2	17.25	30	17.25	17.25	-26.8	72,293	-0.04%
2023/03/29	3	17.21	37	17.18	17.20	-34	72,695	-0.05%
2023/03/28	6.6	17.19	24	17.18	17.16	-17.4	74,173	-0.02%
2023/03/27	6.5	17.21	33	17.21	17.22	-26.5	74,295	-0.04%
2023/03/24	9.7	17.22	93.4	17.23	17.22	-83.7	74,949	-0.11%
2023/03/23	1.5	17.17	52	17.17	17.17	-50.5	74,122	-0.07%
2023/03/22	0.7	17.11	152	17.11	17.10	-151.3	73,012	-0.21%	大賣/鉅額交易
2023/03/21	20.9	16.95	7	16.94	16.93	13.9	72,917	0.02%
2023/03/20	30.4	16.86	2	16.87	16.86	28.4	73,064	0.04%
2023/03/17	16.8	16.88	10	16.88	16.92	6.8	72,132	0.01%
2023/03/16	72	16.78	0	0.00	16.76	72	72,059	0.10%
2023/03/15	76.8	16.89	7.2	16.90	16.85	69.7	70,169	0.10%
2023/03/14	144.5	16.88	3.5	16.92	16.85	141	69,822	0.20%	大買/鉅額交易
2023/03/13	125.8	16.94	0	0.00	16.98	125.8	66,500	0.19%	大買/鉅額交易
2023/03/10	76.7	17.06	3	17.10	17.05	73.7	63,708	0.12%
2023/03/09	13.4	17.24	3	17.24	17.21	10.4	61,741	0.02%
2023/03/08	20.8	17.28	11	17.29	17.31	9.8	61,115	0.02%
2023/03/07	2.3	17.28	4	17.32	17.31	-1.7	60,686	0.00%
2023/03/06	36.9	17.26	59	17.20	17.23	-22.1	60,642	-0.04%
2023/03/03	22.1	17.12	14	17.12	17.13	8.1	59,852	0.01%
2023/03/02	45.1	17.00	0	0.00	17.08	45.1	59,783	0.08%
2023/03/01	67.6	17.04	0	0.00	17.03	67.6	58,102	0.12%
2023/02/24	25.7	17.14	0	0.00	17.10	25.7	56,934	0.05%
2023/02/23	31	17.19	1	17.12	17.17	30	56,679	0.05%
2023/02/22	124.3	17.04	2	17.04	17.06	122.3	56,603	0.22%	大買/鉅額交易
2023/02/21	6.1	17.12	198	17.12	17.12	-191.9	55,340	-0.35%	大賣/鉅額交易
2023/02/20	4.6	17.12	0	0.00	17.13	4.6	56,100	0.01%
2023/02/17	43.1	17.01	4	17.01	17.04	39.1	56,554	0.07%
2023/02/16	72.5	17.03	4	17.06	17.03	68.5	56,218	0.12%
2023/02/15	154	17.18	26	17.19	17.16	128	54,812	0.23%	大買/鉅額交易
2023/02/14	72.4	17.24	3.4	17.24	17.24	69	52,192	0.13%
2023/02/13	248.6	17.05	1.8	17.12	17.12	246.8	51,160	0.48%	大買/鉅額交易
2023/02/10	83.9	17.08	0	0.00	17.06	83.9	49,913	0.17%
2023/02/09	61.9	17.11	2	17.12	17.11	59.9	48,562	0.12%
2023/02/08	5.7	17.14	0.2	17.18	17.15	5.5	47,997	0.01%
2023/02/07	103.9	17.07	3	17.07	17.06	100.9	47,844	0.21%	大買/
2023/02/06	57.9	17.07	6	17.07	17.05	51.9	47,623	0.11%
2023/02/03	21.6	17.10	3	17.10	17.10	18.6	45,948	0.04%
2023/02/02	32.9	17.06	4	17.08	17.12	28.9	45,064	0.06%
2023/02/01	15.3	16.93	8	16.96	17.00	7.3	44,010	0.02%
2023/01/31	18.4	16.98	106	16.94	16.88	-87.6	43,618	-0.20%	大賣/
2023/01/30	36.8	16.95	6	16.97	17.01	30.8	42,922	0.07%
2023/01/17	19.1	16.72	0	0.00	16.72	19.1	42,236	0.05%
2023/01/16	9.8	16.70	0	0.00	16.70	9.8	42,318	0.02%
2023/01/13	9.7	16.67	2	16.67	16.62	7.7	42,107	0.02%
2023/01/12	13.7	16.61	1	16.61	16.59	12.7	42,608	0.03%
2023/01/11	4	16.65	2	16.67	16.67	2	42,633	0.00%
2023/01/10	13.3	16.67	8	16.67	16.68	5.3	43,010	0.01%
2023/01/09	6	16.58	5	16.58	16.66	1	43,781	0.00%
2023/01/06	4	16.37	5.5	16.38	16.41	-1.5	43,357	0.00%
2023/01/05	6.5	16.31	3	16.31	16.32	3.5	44,516	0.01%
2023/01/04	7	16.21	0	0.00	16.23	7	44,938	0.02%
2023/01/03	9.1	16.12	0	0.00	16.18	9.1	46,894	0.02%
2022/12/30	2	16.20	2	16.18	16.17	0	46,715	0.00%
2022/12/29	15.5	16.06	0	0.00	16.09	15.5	47,060	0.03%
2022/12/28	12.6	16.16	0	0.00	16.17	12.6	46,847	0.03%
2022/12/27	0.1	16.26	1	16.31	16.27	-0.9	46,762	0.00%
2022/12/26	3.1	16.24	0.2	16.26	16.23	2.9	47,997	0.01%
2022/12/23	7.6	16.16	5	16.19	16.19	2.6	49,007	0.01%
2022/12/22	7	16.24	52.1	16.20	16.27	-45.1	49,761	-0.09%
2022/12/21	22.1	16.07	0	0.00	16.07	22.1	51,120	0.04%
2022/12/20	19.1	16.14	5	16.13	16.10	14.1	50,956	0.03%
2022/12/19	55	16.24	0	0.00	16.25	55	51,408	0.11%
2022/12/16	9	16.27	0	0.00	16.31	9	51,751	0.02%
2022/12/15	6.6	16.41	10	16.44	16.44	-3.4	51,941	-0.01%
2022/12/14	10	16.45	0	0.00	16.46	10	52,811	0.02%
2022/12/13	14.2	16.35	0	0.00	16.29	14.2	52,761	0.03%
2022/12/12	5.8	16.33	3	16.23	16.42	2.8	52,514	0.01%
2022/12/09	37.1	16.42	42	16.41	16.41	-4.9	52,923	-0.01%
2022/12/08	14.7	16.28	0	0.00	16.32	14.7	52,929	0.03%
2022/12/07	5.6	16.41	17	16.47	16.40	-11.4	52,985	-0.02%
2022/12/06	12	16.53	0	0.00	16.45	12	52,774	0.02%
2022/12/05	6	16.70	3	16.71	16.67	3	52,091	0.01%
2022/12/02	6.3	16.62	0	0.00	16.61	6.3	52,000	0.01%
2022/12/01	6.6	16.69	3	16.73	16.68	3.6	52,957	0.01%
2022/11/30	4.1	16.58	2	16.61	16.65	2.1	52,697	0.00%
2022/11/29	3.1	16.41	0	0.00	16.46	3.1	52,677	0.01%
2022/11/28	18.8	16.30	2	16.27	16.34	16.8	53,545	0.03%
2022/11/25	2	16.38	9	16.40	16.40	-7	55,034	-0.01%
2022/11/24	4.5	16.32	5	16.35	16.35	-0.5	55,149	0.00%
2022/11/23	35.4	16.27	0.2	16.29	16.28	35.2	55,432	0.06%
2022/11/22	6.6	16.06	2	16.06	16.10	4.6	57,237	0.01%
2022/11/21	5.6	16.19	1	16.21	16.15	4.6	57,126	0.01%
2022/11/18	36.6	16.32	3	16.31	16.25	33.6	56,848	0.06%
2022/11/17	6.3	16.35	5	16.37	16.37	1.3	56,802	0.00%
2022/11/16	21.1	16.48	2	16.52	16.42	19.1	57,527	0.03%
2022/11/15	15.8	16.74	34.5	16.74	16.77	-18.7	56,857	-0.03%
2022/11/14	31	16.68	40.5	16.68	16.74	-9.5	56,116	-0.02%
2022/11/11	5	16.39	0.5	16.49	16.48	4.5	55,526	0.01%
2022/11/10	11.3	16.18	2	16.22	16.17	9.3	55,302	0.02%
2022/11/09	8	16.25	86.5	16.26	16.26	-78.5	56,147	-0.14%
2022/11/08	16	16.13	4	16.15	16.15	12	57,229	0.02%
2022/11/07	1.5	15.99	1.1	16.04	16.05	0.4	57,268	0.00%
2022/11/04	20	15.74	0	0.00	15.84	20	57,305	0.03%
2022/11/03	5.3	15.73	0	0.00	15.78	5.3	57,512	0.01%
2022/11/02	279	15.81	2	15.82	15.82	277	57,381	0.48%	大買/鉅額交易
2022/11/01	70	15.77	2	15.77	15.79	68	57,126	0.12%
2022/10/31	19.4	15.69	0.2	15.73	15.70	19.3	57,255	0.03%
2022/10/28	7.1	15.59	0	0.00	15.60	7.1	57,678	0.01%
2022/10/27	16	15.69	0	0.00	15.64	16	58,048	0.03%
2022/10/26	3.8	15.56	0	0.00	15.58	3.8	58,896	0.01%
2022/10/25	28	15.40	0	0.00	15.44	28	58,979	0.05%
2022/10/24	5.4	15.57	3	15.66	15.49	2.4	58,772	0.00%
2022/10/21	65	15.56	2	15.50	15.50	63	58,770	0.11%
2022/10/20	25.5	15.39	0	0.00	15.51	25.5	58,559	0.04%
2022/10/19	11	15.68	24	15.69	15.60	-13	58,023	-0.02%
2022/10/18	39.4	15.61	1	15.56	15.61	38.4	57,838	0.07%
2022/10/17	32.5	15.52	2	15.48	15.58	30.5	57,536	0.05%
2022/10/14	24.2	15.72	0	0.00	15.70	24.2	56,498	0.04%
2022/10/13	92.1	15.69	0	0.00	15.63	92.1	56,457	0.16%
2022/10/12	14.7	15.80	20	15.86	15.86	-5.3	55,164	-0.01%
2022/10/11	87	15.82	5	15.84	15.78	82	54,860	0.15%
2022/10/07	20.3	16.10	0	0.00	16.07	20.3	53,367	0.04%
2022/10/06	14.7	16.22	5	16.23	16.18	9.7	53,618	0.02%
2022/10/05	11	16.23	2	16.23	16.21	9	53,525	0.02%
2022/10/04	31	16.08	2	16.09	16.08	29	54,004	0.05%
2022/10/03	85.6	15.90	0	0.00	15.87	85.6	53,709	0.16%
2022/09/30	69.8	16.01	0	0.00	16.04	69.8	52,838	0.13%
2022/09/29	2	16.08	0	0.00	16.11	2	52,192	0.00%
2022/09/28	33.3	16.07	0	0.00	16.05	33.3	52,025	0.06%
2022/09/27	45.2	16.26	0	0.00	16.27	45.2	50,964	0.09%
2022/09/26	69.4	16.33	0	0.00	16.29	69.4	50,843	0.14%
2022/09/23	111.7	16.64	2	16.57	16.56	109.7	49,887	0.22%	大買/鉅額交易
2022/09/22	145.4	16.58	11	16.60	16.62	134.4	50,456	0.27%	大買/鉅額交易
2022/09/21	30.2	16.82	14	16.84	16.80	16.2	49,184	0.03%
2022/09/20	16	16.91	0	0.00	16.92	16	48,356	0.03%
2022/09/19	6.2	16.90	0	0.00	16.88	6.2	48,513	0.01%
2022/09/16	18.5	16.92	0	0.00	16.90	18.5	48,259	0.04%
2022/09/15	6	16.96	0	0.00	17.06	6	47,772	0.01%
2022/09/14	19.5	16.98	0	0.00	16.96	19.5	48,085	0.04%
2022/09/13	2.2	17.17	1	17.17	17.18	1.2	47,657	0.00%
2022/09/12	1	17.09	0	0.00	17.10	1	48,612	0.00%
2022/09/08	7	16.80	16.9	16.80	16.94	-9.9	49,556	-0.02%
2022/09/07	31.1	16.72	0	0.00	16.69	31.1	49,606	0.06%
2022/09/06	12.8	16.86	0	0.00	16.84	12.8	48,436	0.03%
2022/09/05	108	16.84	0	0.00	16.84	108	48,561	0.22%	大買/鉅額交易
2022/09/02	24	16.82	0	0.00	16.80	24	49,377	0.05%
2022/09/01	252.5	16.84	7	16.85	16.85	245.5	48,641	0.50%	大買/鉅額交易
2022/08/31	13	16.97	0	0.00	17.03	13	46,823	0.03%
2022/08/30	26	16.92	0	0.00	16.98	26	46,372	0.06%
2022/08/29	57.3	16.92	20	16.94	16.91	37.3	45,994	0.08%
2022/08/26	1	17.17	0	0.00	17.15	1	44,277	0.00%
2022/08/24	10	17.03	1	17.07	17.00	9	44,302	0.02%
2022/08/23	20.3	17.08	5	17.06	17.03	15.3	43,977	0.03%
2022/08/22	10.2	17.16	0	0.00	17.17	10.2	42,985	0.02%
2022/08/19	6	17.19	4	17.17	17.17	2	42,589	0.00%
2022/08/18	6.2	17.09	2	17.08	17.15	4.2	42,500	0.01%
2022/08/17	28.2	17.11	0	0.00	17.11	28.2	42,243	0.07%
2022/08/16	26	17.09	0	0.00	17.12	26	42,310	0.06%
2022/08/15	12	17.35	0	0.00	17.33	12	41,455	0.03%
2022/08/12	14	17.32	1	17.33	17.32	13	40,079	0.03%
2022/08/11	7.2	17.30	5	17.29	17.29	2.2	40,206	0.01%
2022/08/10	4.2	17.11	0	0.00	17.10	4.2	40,635	0.01%
2022/08/09	4.4	17.09	2	17.09	17.15	2.4	41,131	0.01%
2022/08/08	3	16.96	0	0.00	17.05	3	41,899	0.01%
2022/08/05	5	16.94	22.2	16.92	16.97	-17.2	41,922	-0.04%
2022/08/04	2	16.67	0	0.00	16.77	2	43,228	0.00%
2022/08/03	15.2	16.75	0	0.00	16.75	15.2	43,236	0.04%
2022/08/02	10	16.79	0	0.00	16.79	10	43,362	0.02%
2022/08/01	1	16.92	4	16.95	16.94	-3	44,159	-0.01%
2022/07/29	7.4	16.91	0	0.00	16.90	7.4	45,143	0.02%
2022/07/28	2	16.82	16	16.81	16.81	-14	45,198	-0.03%
2022/07/27	1	16.68	0	0.00	16.74	1	45,299	0.00%
2022/07/26	14	16.67	3	16.63	16.64	11	45,422	0.02%
2022/07/25	16.2	16.60	0	0.00	16.70	16.2	45,437	0.04%
2022/07/22	5	16.53	0	0.00	16.58	5	45,506	0.01%
2022/07/21	1	16.40	2	16.48	16.56	-1	46,150	0.00%
2022/07/20	3.3	16.50	7	16.53	16.42	-3.7	46,168	-0.01%
2022/07/19	1	16.33	0	0.00	16.31	1	46,769	0.00%
2022/07/18	2	16.23	3	16.30	16.31	-1	46,997	0.00%
2022/07/15	5.2	16.21	0	0.00	16.18	5.2	46,819	0.01%
2022/07/14	1	16.31	4.2	16.32	16.34	-3.2	46,458	-0.01%
2022/07/13	4.6	16.30	0	0.00	16.31	4.6	45,986	0.01%
2022/07/12	21.8	16.00	2	15.95	15.97	19.8	46,478	0.04%
2022/07/11	2.2	16.20	0	0.00	16.20	2.2	45,909	0.00%
2022/07/08	4	16.27	2	16.24	16.26	2	45,973	0.00%
2022/07/07	6.9	16.21	4	16.05	16.21	2.9	45,573	0.01%
2022/07/06	23	16.12	0	0.00	16.06	23	45,489	0.05%
2022/07/05	9	16.32	1	16.31	16.40	8	45,034	0.02%
2022/07/04	17	16.35	2	16.46	16.35	15	44,589	0.03%
2022/07/01	33.4	16.45	2.2	16.52	16.39	31.2	44,375	0.07%
2022/06/30	95	16.76	1	16.78	16.66	94	43,361	0.22%
2022/06/29	7	16.99	0	0.00	17.02	7	41,993	0.02%
2022/06/28	5	17.10	0	0.00	17.11	5	41,812	0.01%
2022/06/27	9	17.22	0	0.00	17.21	9	41,684	0.02%
2022/06/24	5	17.06	2	17.12	17.06	3	41,470	0.01%
2022/06/23	5	16.98	1	17.08	16.96	4	41,592	0.01%
2022/06/22	3.2	16.98	0	0.00	16.95	3.2	41,236	0.01%
2022/06/21	5.1	17.03	33	17.06	17.18	-27.9	40,750	-0.07%
2022/06/20	44.2	16.93	0	0.00	16.82	44.2	40,604	0.11%
2022/06/17	56.6	17.06	0	0.00	17.08	56.6	39,495	0.14%
2022/06/16	0.3	17.30	2	17.50	17.25	-1.7	38,300	0.00%
2022/06/15	3	17.33	0.2	17.34	17.32	2.8	38,017	0.01%
2022/06/14	13.6	17.26	1	17.38	17.35	12.6	38,172	0.03%
2022/06/13	35	17.31	3	17.30	17.34	32	37,806	0.08%
2022/06/10	3	17.62	0	0.00	17.61	3	36,944	0.01%
2022/06/08	2	17.82	4	17.81	17.80	-2	36,658	-0.01%
2022/06/07	18.4	17.72	0	0.00	17.71	18.4	36,895	0.05%
2022/06/06	5	17.81	0	0.00	17.80	5	37,022	0.01%
2022/06/02	3	17.81	0	0.00	17.82	3	38,274	0.01%
2022/06/01	1.2	17.94	0	0.00	17.90	1.2	39,879	0.00%
2022/05/31	6	17.85	0	0.00	17.87	6	39,933	0.02%
2022/05/30	3.2	17.79	24	17.82	17.86	-20.9	39,659	-0.05%
2022/05/27	5.1	17.62	4.7	17.59	17.60	0.4	39,552	0.00%
2022/05/26	7	17.47	1	17.51	17.42	6	39,689	0.02%
2022/05/25	8.1	17.38	0	0.00	17.48	8.1	40,510	0.02%
2022/05/24	48.1	17.44	0.3	17.44	17.38	47.8	42,168	0.11%
2022/05/23	6.4	17.49	1	17.49	17.50	5.4	42,350	0.01%
2022/05/20	3.1	17.60	5	17.60	17.59	-1.9	43,713	0.00%
2022/05/19	24.1	17.51	1	17.53	17.53	23.1	45,101	0.05%
2022/05/18	19.1	17.65	0	0.00	17.74	19.1	45,355	0.04%
2022/05/17	22.7	17.91	1	17.95	17.89	21.7	44,828	0.05%
2022/05/16	43.1	17.82	0	0.00	17.90	43.1	44,078	0.10%
2022/05/13	16.2	17.91	4	17.88	17.90	12.2	43,652	0.03%
2022/05/12	38.4	17.97	141	18.02	17.83	-102.6	44,040	-0.23%	大賣/鉅額交易
2022/05/11	27.5	18.21	2	18.21	18.18	25.5	42,662	0.06%
2022/05/10	28	18.24	0	0.00	18.34	28	42,252	0.07%
2022/05/09	74.3	18.41	2	18.38	18.34	72.3	41,772	0.17%
2022/05/05	65.1	18.88	1	18.98	18.87	64.1	39,071	0.16%
2022/05/04	27	18.79	0	0.00	18.83	27	38,686	0.07%
2022/05/03	4	18.73	0	0.00	18.75	4	38,567	0.01%
2022/04/29	7	18.79	10	18.78	18.82	-3	38,500	-0.01%
2022/04/28	2	18.56	0	0.00	18.67	2	38,571	0.01%
2022/04/27	45.1	18.61	0	0.00	18.60	45.1	38,232	0.12%
2022/04/26	4.6	18.79	0	0.00	18.80	4.6	37,397	0.01%
2022/04/25	30	18.72	0	0.00	18.75	30	37,188	0.08%
2022/04/22	8	18.83	2	18.95	19.00	6	36,155	0.02%
2022/04/21	4.1	18.98	0	0.00	18.97	4.1	35,905	0.01%
2022/04/20	11	18.94	4	18.95	18.97	7	35,793	0.02%
2022/04/19	8.1	18.99	2	19.02	18.95	6.1	35,545	0.02%
2022/04/18	20.6	18.91	5	18.90	18.92	15.6	35,384	0.04%
2022/04/15	9.2	19.04	1	19.03	19.03	8.2	34,493	0.02%
2022/04/14	27	19.18	0	0.00	19.12	27	34,117	0.08%
2022/04/13	1.1	19.19	4.6	19.19	19.27	-3.5	33,898	-0.01%
2022/04/12	17	19.14	0.5	19.16	19.11	16.5	33,809	0.05%
2022/04/11	7.4	19.18	5	19.21	19.20	2.4	33,427	0.01%
2022/04/08	0.1	19.25	5	19.28	19.32	-4.9	33,094	-0.01%
2022/04/07	6	19.31	0	0.00	19.23	6	32,984	0.02%
2022/04/06	2	19.39	0	0.00	19.40	2	32,539	0.01%
2022/03/31	0.9	19.42	0	0.00	19.35	0.9	32,128	0.00%
2022/03/30	1.1	19.37	2	19.37	19.37	-0.9	31,949	0.00%
2022/03/29	1	19.27	10	19.28	19.26	-9	31,847	-0.03%
2022/03/28	12.1	19.19	1	19.17	19.31	11.1	31,711	0.04%
2022/03/25	5.2	19.32	0	0.00	19.32	5.2	31,312	0.02%
2022/03/24	4.1	19.31	0	0.00	19.38	4.1	31,276	0.01%
2022/03/23	0	0.00	22	19.39	19.39	-22	31,195	-0.07%
2022/03/22	1	19.27	0	0.00	19.29	1	31,026	0.00%
2022/03/21	2	19.29	13	19.30	19.26	-11	30,894	-0.04%
2022/03/18	1.1	19.19	0	0.00	19.23	1.1	30,851	0.00%
2022/03/17	2	19.21	10	19.15	19.23	-8	30,761	-0.03%
2022/03/16	0.1	18.93	0	0.00	18.99	0.1	30,480	0.00%
2022/03/15	1.1	18.83	5	18.85	18.85	-3.9	30,329	-0.01%
2022/03/14	6	18.91	5	18.93	19.00	1	30,019	0.00%
2022/03/11	3	18.92	0	0.00	18.88	3	29,881	0.01%
2022/03/10	14.3	18.95	23	18.91	18.96	-8.8	29,674	-0.03%
2022/03/09	17.3	18.63	2	18.63	18.63	15.3	29,333	0.05%
2022/03/08	79	18.52	11	18.56	18.49	68.1	28,882	0.24%
2022/03/07	54.2	18.84	9	18.87	18.80	45.2	27,233	0.17%
2022/03/04	4	19.17	0	0.00	19.19	4	25,393	0.02%
2022/03/03	11	19.35	0	0.00	19.34	11	25,152	0.04%
2022/03/02	2	19.27	2	19.22	19.29	0	25,437	0.00%
2022/03/01	3	19.28	3.5	19.26	19.29	-0.5	25,181	0.00%
2022/02/25	12.2	18.97	0.5	19.06	19.02	11.7	24,833	0.05%
2022/02/24	48.5	19.11	12	19.14	19.01	36.5	23,723	0.15%
2022/02/23	26	19.31	0	0.00	19.34	26	21,859	0.12%
2022/02/22	71.9	19.41	0	0.00	19.36	71.9	21,094	0.34%
2022/02/21	27.4	19.69	1	19.75	19.75	26.4	19,327	0.14%
2022/02/18	40	19.64	0	0.00	19.70	40	17,936	0.22%
2022/02/17	6.4	19.61	0	0.00	19.62	6.4	17,661	0.04%
2022/02/16	11	19.55	2	19.57	19.52	9	17,699	0.05%
2022/02/15	8	19.48	0	0.00	19.44	8	17,387	0.05%
2022/02/14	28.2	19.39	8	19.35	19.48	20.2	16,644	0.12%
2022/02/11	24	19.56	0	0.00	19.62	24	15,759	0.15%
2022/02/10	1	19.58	1	19.65	19.65	0	15,558	0.00%
2022/02/09	12.1	19.57	30	19.55	19.60	-17.9	15,369	-0.12%
2022/02/08	29.3	19.36	0	0.00	19.48	29.3	15,125	0.19%
2022/02/07	1.5	19.14	0	0.00	19.29	1.5	14,892	0.01%
2022/01/26	3.5	19.00	0	0.00	19.01	3.5	14,718	0.02%
2022/01/25	11.1	18.93	0	0.00	18.96	11.1	14,801	0.08%
2022/01/24	1	19.13	0	0.00	19.16	1	14,333	0.01%
2022/01/21	8.4	19.20	1	19.16	19.17	7.4	14,159	0.05%
2022/01/19	3	19.42	5	19.39	19.41	-2	13,640	-0.01%
2022/01/18	2	19.46	0	0.00	19.44	2	13,537	0.01%
2022/01/17	3.2	19.36	1.6	19.39	19.37	1.6	13,477	0.01%
2022/01/14	5	19.34	1	19.38	19.40	4	13,373	0.03%
2022/01/12	0	0.00	2	19.32	19.35	-2	13,095	-0.02%
2022/01/10	7	19.11	1	19.15	19.17	6	12,907	0.05%
2022/01/07	0	0.00	2	19.12	19.11	-2	12,816	-0.02%
2022/01/06	9.2	19.15	0	0.00	19.15	9.2	12,672	0.07%
2022/01/04	1	19.18	1	19.13	19.18	0	12,618	0.00%
2022/01/03	2	19.12	0	0.00	19.10	2	12,556	0.02%
2021/12/29	9.1	19.16	0	0.00	19.17	9.1	12,491	0.07%
2021/12/28	1	19.06	10	19.06	19.10	-9	12,671	-0.07%
2021/12/27	0	0.00	6	18.99	19.02	-6	12,843	-0.05%
2021/12/24	0.1	18.98	1	18.96	18.94	-0.9	13,174	-0.01%
2021/12/23	0.2	18.91	2	18.92	18.91	-1.8	13,162	-0.01%
2021/12/22	0	0.00	17	18.88	18.87	-17	13,367	-0.13%
2021/12/20	3.5	18.81	1	18.76	18.75	2.5	13,378	0.02%
2021/12/17	0	0.00	1.1	18.85	18.86	-1.1	13,258	-0.01%
2021/12/16	0	0.00	3	18.85	18.85	-3	13,238	-0.02%
2021/12/14	2.1	18.71	0	0.00	18.70	2.1	13,397	0.02%
2021/12/13	2	18.83	0	0.00	18.82	2	13,276	0.02%
2021/12/10	0.3	18.85	0	0.00	18.84	0.3	13,175	0.00%
2021/12/09	1	18.81	1	18.80	18.82	0	13,060	0.00%
2021/12/08	0.5	18.80	19	18.80	18.80	-18.5	12,998	-0.14%
2021/12/07	0.3	18.70	0	0.00	18.76	0.3	12,863	0.00%
2021/12/06	5.1	18.60	0	0.00	18.70	5.1	12,811	0.04%
2021/12/03	19.2	18.65	0	0.00	18.66	19.2	12,951	0.15%
2021/12/02	2	18.52	17	18.55	18.55	-15	12,937	-0.12%
2021/11/30	21	18.43	0	0.00	18.42	21	13,013	0.16%
2021/11/29	2.6	18.42	17	18.45	18.40	-14.4	13,004	-0.11%
2021/11/26	7.4	18.57	12	18.58	18.49	-4.6	12,733	-0.04%
2021/11/24	2	18.68	0	0.00	18.67	2	12,352	0.02%
2021/11/23	2	18.63	8	18.60	18.62	-6	12,342	-0.05%
2021/11/22	1	18.75	1	18.73	18.74	0	12,321	0.00%
2021/11/19	2.5	18.70	40	18.75	18.71	-37.5	12,318	-0.30%
2021/11/18	3	18.73	0	0.00	18.77	3	12,200	0.02%
2021/11/17	13	18.61	0	0.00	18.65	13	12,133	0.11%
2021/11/16	16.5	18.60	3.1	18.61	18.58	13.4	12,112	0.11%
2021/11/15	5	18.86	11	18.84	18.85	-6	11,681	-0.05%
2021/11/12	14	18.71	0	0.00	18.73	14	11,366	0.12%
2021/11/11	6	18.67	0	0.00	18.67	6	11,737	0.05%
2021/11/10	10	18.68	15	18.67	18.69	-5	12,065	-0.04%
2021/11/09	65.1	18.62	1.1	18.65	18.65	64	12,249	0.52%
2021/11/05	2.2	18.42	0	0.00	18.44	2.2	12,248	0.02%
2021/11/04	2.3	18.42	0	0.00	18.42	2.3	12,356	0.02%
2021/11/03	1	18.36	0	0.00	18.41	1	12,337	0.01%
2021/11/02	4	18.42	4	18.43	18.34	0	12,231	0.00%
2021/11/01	2	18.33	0	0.00	18.32	2	12,012	0.02%
2021/10/29	0.1	18.31	0	0.00	18.32	0.1	12,008	0.00%
2021/10/27	0	0.00	0.2	18.36	18.36	-0.2	11,937	0.00%
2021/10/21	1	18.15	0	0.00	18.18	1	11,908	0.01%
2021/10/19	0.2	18.19	0.3	18.19	18.19	-0.2	11,806	0.00%
2021/10/18	2.1	18.20	0	0.00	18.18	2.1	11,780	0.02%
2021/10/15	6	18.12	10	18.18	18.16	-4	11,757	-0.03%
2021/10/12	3	18.01	0	0.00	18.06	3	11,680	0.03%
2021/10/07	1	18.22	30	18.20	18.20	-29	11,431	-0.25%
2021/10/06	7	17.94	0	0.00	17.99	7	11,362	0.06%
2021/10/05	6	17.88	0	0.00	17.96	6	11,193	0.05%
2021/10/04	4	17.97	0	0.00	17.95	4	10,932	0.04%
2021/10/01	111	18.09	90	18.01	18.03	21	10,670	0.20%	大買/
2021/09/29	3.9	18.16	0	0.00	18.16	3.9	10,270	0.04%
2021/09/28	1	18.36	0	0.00	18.37	1	10,050	0.01%
2021/09/27	1	18.44	1	18.43	18.42	0	9,971	0.00%
2021/09/24	2	18.36	0.3	18.40	18.35	1.7	9,964	0.02%
2021/09/23	0	0.00	1.5	18.28	18.30	-1.5	9,901	-0.02%
2021/09/22	4.3	18.03	0	0.00	18.12	4.3	9,907	0.04%
2021/09/17	10	18.29	5	18.28	18.30	5	9,648	0.05%
2021/09/16	1	18.23	0	0.00	18.25	1	9,612	0.01%
2021/09/15	0	0.00	18.5	18.24	18.24	-18.5	9,520	-0.19%
2021/09/10	3	18.12	0	0.00	18.15	3	9,581	0.03%
2021/09/09	0.2	18.05	3	17.94	18.01	-2.8	9,575	-0.03%
2021/09/08	9.5	18.02	0	0.00	18.02	9.5	9,531	0.10%
2021/09/07	1	18.11	2	18.15	18.15	-1	9,308	-0.01%
2021/09/06	1	18.15	0	0.00	18.15	1	9,261	0.01%
2021/09/03	1.2	18.09	0	0.00	18.15	1.2	9,182	0.01%
2021/09/02	3	18.15	5	18.12	18.05	-2	9,119	-0.02%
2021/09/01	1	18.17	2	18.14	18.19	-1	9,056	-0.01%
2021/08/31	4	18.02	8	18.15	18.18	-4	9,003	-0.04%
2021/08/30	2	18.06	2.5	18.04	18.12	-0.5	9,006	-0.01%
2021/08/26	0.1	17.80	0	0.00	17.80	0.1	8,946	0.00%
2021/08/25	2.5	17.85	0	0.00	17.86	2.5	8,876	0.03%
2021/08/24	0	0.00	2	17.75	17.76	-2	8,863	-0.02%
2021/08/23	0.1	17.68	0.2	17.72	17.66	-0.1	8,939	0.00%
2021/08/20	7	17.38	3	17.41	17.46	4	8,872	0.05%
2021/08/19	25.5	17.64	0.2	17.66	17.56	25.3	8,680	0.29%
2021/08/18	25	17.64	1	17.62	17.86	24	8,335	0.29%
2021/08/17	19	17.78	0	0.00	17.73	19	8,122	0.23%
2021/08/16	4	18.07	5	18.10	18.20	-1	7,556	-0.01%
2021/08/13	3	18.24	0	0.00	18.24	3	7,104	0.04%
2021/08/12	1	18.36	0	0.00	18.35	1	6,823	0.01%
2021/08/11	3	18.38	0	0.00	18.42	3	6,680	0.04%
2021/08/10	2	18.45	0	0.00	18.45	2	6,667	0.03%
2021/08/09	2	18.58	0	0.00	18.51	2	7,121	0.03%
2021/08/04	16	18.55	0	0.00	18.59	16	8,708	0.18%
2021/08/03	1	18.44	0	0.00	18.49	1	9,144	0.01%
2021/07/29	1	18.23	0.2	18.29	18.29	0.8	9,323	0.01%
2021/07/28	6	18.17	0	0.00	18.17	6	9,480	0.06%
2021/07/27	1	18.37	3	18.41	18.35	-2	9,611	-0.02%
2021/07/26	1	18.44	0	0.00	18.39	1	9,673	0.01%
2021/07/23	1	18.41	0	0.00	18.42	1	9,646	0.01%
2021/07/22	1	18.41	0	0.00	18.40	1	9,671	0.01%
2021/07/21	0	0.00	0.2	18.42	18.32	-0.2	9,690	0.00%
2021/07/20	2	18.38	10.2	18.37	18.37	-8.2	9,698	-0.08%
2021/07/19	0.1	18.46	0	0.00	18.51	0.1	9,676	0.00%
2021/07/16	0	0.00	0.2	18.54	18.54	-0.2	9,799	0.00%
2021/07/14	4	18.44	0	0.00	18.46	4	9,937	0.04%
2021/07/13	0	0.00	1.2	18.50	18.47	-1.2	10,006	-0.01%
2021/07/12	0	0.00	0.3	18.56	18.45	-0.3	10,051	0.00%
2021/07/09	2	18.39	0	0.00	18.41	2	10,084	0.02%
2021/07/08	0	0.00	2	18.45	18.45	-2	10,183	-0.02%
2021/07/06	4	18.42	8	18.41	18.40	-4	10,195	-0.04%
2021/07/01	1	18.25	0	0.00	18.21	1	10,164	0.01%
2021/06/30	0	0.00	5	18.26	18.23	-5	10,162	-0.05%
2021/06/29	5	18.18	0.2	18.25	18.20	4.8	10,182	0.05%
2021/06/28	2	18.30	0	0.00	18.27	2	10,237	0.02%
2021/06/25	0	0.00	2.2	18.28	18.25	-2.2	10,290	-0.02%
2021/06/24	0	0.00	0.2	18.24	18.23	-0.2	10,303	0.00%
2021/06/22	11	18.12	0	0.00	18.09	11	10,349	0.11%
2021/06/21	2	18.20	0	0.00	18.14	2	10,278	0.02%
2021/06/18	0	0.00	2	18.31	18.30	-2	10,143	-0.02%
2021/06/16	1	18.28	0	0.00	18.28	1	10,133	0.01%
2021/06/15	0	0.00	0.5	18.30	18.26	-0.5	10,180	0.00%
2021/06/11	0	0.00	0.3	18.29	18.26	-0.3	10,204	0.00%
2021/06/10	0	0.00	1	18.20	18.24	-1	10,203	-0.01%
2021/06/08	1	18.27	0	0.00	18.27	1	10,205	0.01%
2021/06/07	3	18.23	3.2	18.18	18.25	-0.2	10,245	0.00%
2021/06/02	1	18.36	0	0.00	18.41	1	10,124	0.01%
2021/06/01	6	18.38	0.2	18.45	18.47	5.8	10,105	0.06%
2021/05/31	1	18.30	6	18.25	18.33	-5	10,153	-0.05%
2021/05/25	0	0.00	0.2	18.05	18.12	-0.2	10,203	0.00%
2021/05/24	3.5	17.88	1	17.92	17.90	2.5	10,340	0.02%
2021/05/21	5	18.02	0	0.00	17.96	5	10,411	0.05%
2021/05/20	2	17.81	0.2	17.76	17.78	1.8	10,407	0.02%
2021/05/19	1	17.82	0	0.00	17.88	1	10,426	0.01%
2021/05/18	1	17.79	0	0.00	17.90	1	10,392	0.01%
2021/05/17	9.8	17.62	0	0.00	17.48	9.8	10,289	0.10%
2021/05/14	1.5	18.07	0	0.00	18.05	1.5	9,668	0.02%
2021/05/13	6	17.81	53.2	17.56	17.83	-47.2	9,248	-0.51%
2021/05/12	21	18.31	1.2	17.83	17.92	19.8	8,896	0.22%
2021/05/11	23	19.06	0	0.00	19.00	23	7,860	0.29%
2021/05/07	0	0.00	1	19.10	19.15	-1	7,402	-0.01%
2021/05/06	0	0.00	1	19.00	18.87	-1	7,405	-0.01%
2021/05/05	3	18.87	0	0.00	18.82	3	7,418	0.04%
2021/05/04	8	18.73	0	0.00	18.76	8	7,313	0.11%
2021/05/03	12	19.13	0	0.00	19.02	12	7,082	0.17%
2021/04/29	1	19.16	5	19.12	19.15	-4	7,057	-0.06%
2021/04/26	0	0.00	3	19.19	19.19	-3	7,284	-0.04%
2021/04/23	0	0.00	1	18.91	18.94	-1	7,353	-0.01%
2021/04/22	0	0.00	22	18.96	18.90	-22	7,409	-0.30%
2021/04/21	16	19.00	2	18.95	19.02	14	7,335	0.19%
2021/04/20	2	19.02	2	19.00	19.01	0	7,385	0.00%
2021/04/19	0	0.00	3	18.94	18.96	-3	7,399	-0.04%
2021/04/16	2	18.69	0	0.00	18.73	2	7,419	0.03%
2021/04/14	13	18.52	1	18.33	18.43	12	7,621	0.16%
2021/04/09	2	18.50	0	0.00	18.51	2	7,882	0.03%
2021/04/08	2	18.53	0	0.00	18.58	2	7,873	0.03%
2021/04/07	1	18.48	0	0.00	18.53	1	8,012	0.01%
2021/04/06	1	18.51	0	0.00	18.51	1	8,029	0.01%
2021/03/31	1	18.44	0	0.00	18.39	1	8,240	0.01%
2021/03/30	0	0.00	12	18.29	18.45	-12	8,180	-0.15%
2021/03/29	1	18.22	3	18.13	18.21	-2	8,152	-0.02%
2021/03/24	1	17.79	0	0.00	17.78	1	8,192	0.01%
2021/03/18	1	17.77	0	0.00	17.72	1	8,554	0.01%
2021/03/16	1	17.68	0	0.00	17.65	1	8,816	0.01%
2021/03/12	0	0.00	24	17.46	17.50	-24	9,164	-0.26%
2021/03/11	1	17.37	0	0.00	17.39	1	9,357	0.01%
2021/03/08	5	17.02	2	17.04	17.02	3	9,874	0.03%
2021/03/05	2	17.00	0	0.00	17.00	2	9,988	0.02%
2021/03/04	6	17.13	0	0.00	17.10	6	10,116	0.06%
2021/03/02	2	17.08	0	0.00	17.08	2	10,312	0.02%
2021/02/26	52	17.16	0	0.00	17.14	52	10,425	0.50%
2021/02/24	2	17.40	0	0.00	17.37	2	10,783	0.02%
2021/02/23	0	0.00	1	17.28	17.43	-1	10,810	-0.01%
2021/02/17	2	16.96	0	0.00	16.93	2	12,570	0.02%
2021/02/05	0	0.00	7	16.70	16.74	-7	12,619	-0.06%
2021/02/04	0	0.00	13	16.62	16.62	-13	12,637	-0.10%
2021/02/01	3	16.34	5	16.44	16.45	-2	13,523	-0.01%
2021/01/29	0	0.00	8	16.36	16.36	-8	13,560	-0.06%
2021/01/27	1	16.82	20	16.80	16.81	-19	13,518	-0.14%
2021/01/22	4	16.53	51	16.57	16.65	-47	13,356	-0.35%
2021/01/21	0	0.00	2	16.59	16.50	-2	13,397	-0.01%
2021/01/20	1	16.64	11	16.58	16.40	-10	13,324	-0.08%
2021/01/19	0	0.00	50	16.78	16.76	-50	13,154	-0.38%
2021/01/18	2	16.60	0	0.00	16.70	2	13,118	0.02%
2021/01/15	5	16.90	5	17.03	16.87	0	12,992	0.00%
2021/01/14	10	16.97	2	16.85	17.00	8	12,880	0.06%
2021/01/12	4	16.58	1	16.55	16.56	3	12,724	0.02%
2021/01/11	6	16.66	5	16.62	16.67	1.1	12,635	0.01%
2021/01/08	0	0.00	72	16.39	16.50	-72	12,584	-0.57%
2021/01/06	3.5	16.10	4	16.15	16.10	-0.6	12,292	0.00%
2021/01/05	0	0.00	10	16.21	16.21	-10	12,113	-0.08%
2021/01/04	1	16.20	6	16.18	16.20	-5	11,972	-0.04%
2020/12/31	3	16.16	0	0.00	16.14	3	11,888	0.03%
2020/12/30	0.5	16.11	52	16.12	16.16	-51.5	11,858	-0.43%
2020/12/29	1	16.00	4	16.01	16.02	-3	11,735	-0.03%
2020/12/28	0	0.00	6	16.00	16.03	-6	11,709	-0.05%
2020/12/25	10	15.90	0	0.00	15.89	10	11,506	0.09%
2020/12/24	1	15.85	0	0.00	15.83	1	11,486	0.01%
2020/12/22	2	15.84	0	0.00	15.70	2	11,805	0.02%
2020/12/17	1	15.88	100	15.90	15.91	-99	13,006	-0.76%
2020/12/15	2	15.78	8	15.77	15.69	-6	13,090	-0.05%
2020/12/11	0	0.00	2	15.87	15.98	-2	13,198	-0.02%
2020/12/10	5	16.03	7	15.98	15.98	-2	13,124	-0.02%
2020/12/09	6	16.14	3	16.09	16.14	3	12,978	0.02%
2020/12/08	10	15.98	0	0.00	16.00	10	12,976	0.08%
2020/12/07	6	15.88	1	15.86	15.91	5	12,785	0.04%
2020/12/03	1	15.60	5	15.54	15.60	-4	12,956	-0.03%
2020/12/02	2	15.48	5	15.54	15.54	-3	13,005	-0.02%
2020/12/01	2	15.47	2	15.43	15.47	0	13,415	0.00%
2020/11/27	1	15.42	15	15.42	15.43	-14	13,593	-0.10%
2020/11/25	0	0.00	6	15.41	15.34	-6	14,107	-0.04%
2020/11/24	2	15.41	5	15.42	15.36	-3	14,106	-0.02%
2020/11/23	1	15.43	0	0.00	15.40	1	14,059	0.01%
2020/11/19	0	0.00	2	15.20	15.21	-2	13,586	-0.01%
2020/11/18	1	15.18	2	15.20	15.22	-1	13,496	-0.01%
2020/11/17	5	15.10	115	15.12	15.13	-110	13,720	-0.80%	大賣/鉅額交易
2020/11/16	0	0.00	21	15.08	15.10	-21	15,263	-0.14%
2020/11/13	1	14.96	0	0.00	14.97	1	14,644	0.01%
2020/11/12	0	0.00	6	14.95	14.94	-6	14,707	-0.04%
2020/11/11	1	14.98	160	14.90	14.99	-159	14,844	-1.07%	大賣/鉅額交易
2020/11/10	0	0.00	2	14.77	14.79	-2	14,465	-0.01%
2020/11/09	0	0.00	5	14.78	14.76	-5	14,330	-0.03%
2020/11/06	0	0.00	4	14.64	14.65	-4	14,348	-0.03%
2020/11/05	2	14.60	10	14.60	14.61	-8	14,447	-0.06%
2020/11/04	2	14.51	0	0.00	14.58	2	14,512	0.01%
2020/10/30	1	14.40	0	0.00	14.42	1	15,703	0.01%
2020/10/29	11	14.43	0	0.00	14.49	11	16,049	0.07%
2020/10/28	0	0.00	20	14.56	14.55	-20	16,323	-0.12%
2020/10/27	1	14.55	38	14.55	14.57	-37	16,546	-0.22%
2020/10/22	0	0.00	4	14.47	14.50	-4	18,113	-0.02%
2020/10/21	0	0.00	2	14.50	14.50	-2	19,120	-0.01%
2020/10/20	2	14.55	0	0.00	14.51	2	20,358	0.01%
2020/10/19	2	14.55	1	14.54	14.55	1	21,813	0.00%
2020/10/16	1	14.51	0	0.00	14.50	1	23,331	0.00%
2020/10/15	7	14.60	0	0.00	14.57	7	24,937	0.03%
2020/10/13	2	14.60	0	0.00	14.62	2	26,642	0.01%
2020/10/12	0	0.00	2	14.69	14.65	-2	27,041	-0.01%
2020/10/08	1	14.62	6	14.65	14.66	-5	27,412	-0.02%
2020/10/06	4	14.60	3	14.60	14.60	1	28,223	0.00%
2020/09/30	0	0.00	100	14.59	14.58	-100	29,093	-0.34%
2020/09/29	0	0.00	2	14.58	14.53	-2	29,542	-0.01%
2020/09/28	2	14.33	11	14.33	14.50	-9	30,026	-0.03%
2020/09/25	30	14.32	15	14.22	14.24	15	30,450	0.05%
2020/09/24	11	14.41	0	0.00	14.33	11	30,593	0.04%
2020/09/23	4	14.64	2	14.60	14.60	2	30,294	0.01%
2020/09/22	18	14.66	0	0.00	14.65	18	30,496	0.06%
2020/09/21	16	14.75	0	0.00	14.73	16	30,631	0.05%
2020/09/17	1	14.87	1	14.87	14.79	0	31,532	0.00%
2020/09/15	301	14.89	0	0.00	14.89	301	32,392	0.93%	大買/鉅額交易
2020/09/14	0	0.00	3	14.85	14.86	-3	32,971	-0.01%
2020/09/11	0	0.00	13	14.75	14.76	-13	33,616	-0.04%
2020/09/10	41	14.77	0	0.00	14.78	41	34,139	0.12%
2020/09/09	89	14.70	2	14.68	14.75	87	34,857	0.25%
2020/09/08	1	14.80	0	0.00	14.81	1	34,820	0.00%
2020/09/07	12	14.80	12	14.80	14.79	0	35,624	0.00%
2020/09/04	24	14.77	0	0.00	14.77	24	36,158	0.07%
2020/09/02	10	14.80	0	0.00	14.83	10	36,739	0.03%
2020/09/01	21	14.83	31	14.83	14.85	-10	37,090	-0.03%
2020/08/31	6	14.94	0	0.00	14.87	6	37,432	0.02%
2020/08/28	16	14.94	0	0.00	14.97	16	37,670	0.04%
2020/08/27	1	15.00	0	0.00	14.99	1	38,533	0.00%
2020/08/26	1	15.01	3	15.02	15.02	-2	39,447	-0.01%
2020/08/25	12	15.00	0	0.00	15.00	12	40,683	0.03%
2020/08/24	2	14.90	2	14.94	14.94	0	41,816	0.00%
2020/08/21	15	14.90	0	0.00	14.90	15	42,965	0.03%
2020/08/20	63	14.90	3	14.88	14.87	60	42,916	0.14%
2020/08/19	8	15.26	10	15.31	15.19	-2	39,204	-0.01%
2020/08/18	5	15.27	3	15.30	15.27	2	40,082	0.00%
2020/08/17	1	15.25	29	15.26	15.27	-28	41,247	-0.07%
2020/08/14	0	0.00	11	15.14	15.14	-11	42,281	-0.03%
2020/08/12	46	15.00	5	15.04	15.01	41	46,175	0.09%
2020/08/11	0	0.00	1	15.12	15.08	-1	47,650	0.00%
2020/08/10	3	15.14	0	0.00	15.14	3	49,640	0.01%
2020/08/07	5	15.16	0	0.00	15.10	5	52,290	0.01%
2020/08/06	1	15.16	0	0.00	15.15	1	54,963	0.00%
2020/08/05	7	15.09	0	0.00	15.16	7	57,503	0.01%
2020/08/04	22	14.98	3	14.96	15.02	19	58,077	0.03%
2020/08/03	5	15.00	10	14.99	14.98	-5	60,532	-0.01%
2020/07/31	4	15.02	2.1	15.05	15.05	1.9	63,925	0.00%
2020/07/30	7	14.96	2	14.94	15.00	5	69,016	0.01%
2020/07/29	5	14.89	0	0.00	14.88	5	75,127	0.01%
2020/07/28	38	14.92	0	0.00	14.85	38	82,236	0.05%
2020/07/27	38	15.01	10	15.05	14.98	28	86,280	0.03%
2020/07/24	43	15.08	4	15.08	15.05	39	90,783	0.04%
2020/07/23	54	15.13	0	0.00	15.14	54	93,211	0.06%
2020/07/22	41.1	15.33	0	0.00	15.31	41.1	94,038	0.04%
2020/07/21	43	15.64	11	15.57	15.74	32	93,796	0.03%
2020/07/20	34	15.28	35	15.33	15.32	-1	85,250	0.00%