國泰永續高股息 (00878)-群益金鼎-新店券商分點個股進出

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
22.22
漲跌
▼0.04
漲幅
-0.18%
成交量
129,793張
產業
上市
1732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－群益金鼎-新店券商分點個股進出

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

群益金鼎-新店券商分點個股進出
群益金鼎-新店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
2024/05/02	73	22.25	2	22.33	22.22	71	67,133	0.11%
2024/04/30	6	22.28	8	22.27	22.26	-2	65,497	0.00%
2024/04/29	34	22.22	4	22.08	22.26	30	65,836	0.05%
2024/04/26	5.1	21.92	1	21.99	21.84	4.1	66,316	0.01%
2024/04/25	21.9	21.78	1	21.77	21.77	20.9	66,590	0.03%
2024/04/24	28	21.92	6	22.01	22.03	22	66,604	0.03%
2024/04/23	3.5	21.67	1	21.60	21.62	2.5	67,451	0.00%
2024/04/22	38.6	21.62	7	21.60	21.55	31.6	67,775	0.05%
2024/04/19	46	21.77	0	0.00	21.74	46	67,311	0.07%
2024/04/18	3.8	22.19	0.2	22.19	22.17	3.7	65,228	0.01%
2024/04/17	21.4	22.04	1	22.16	22.15	20.4	65,223	0.03%
2024/04/16	145.1	22.09	72.4	22.19	22.00	72.7	65,024	0.11%	大買/
2024/04/15	20.1	22.59	10	22.58	22.51	10.1	62,918	0.02%
2024/04/12	13	22.72	0	0.00	22.70	13	62,478	0.02%
2024/04/11	9.1	22.76	5	22.75	22.77	4.1	62,391	0.01%
2024/04/10	5.1	22.91	16	22.87	22.80	-10.9	62,408	-0.02%
2024/04/09	0	22.75	14.3	22.76	22.76	-14.3	63,250	-0.02%
2024/04/08	3	22.70	60	22.70	22.71	-57	64,036	-0.09%
2024/04/03	6.2	22.59	0	0.00	22.63	6.2	64,287	0.01%
2024/04/02	9.1	22.70	5	22.68	22.67	4.1	64,829	0.01%
2024/04/01	13.3	22.62	32.2	22.72	22.60	-19	65,574	-0.03%
2024/03/29	5	22.62	22	22.69	22.70	-17	65,883	-0.03%
2024/03/28	3.2	22.56	40	22.55	22.57	-36.8	65,838	-0.06%
2024/03/27	4.3	22.46	5	22.44	22.55	-0.7	65,875	0.00%
2024/03/26	23.5	22.34	35	22.41	22.41	-11.5	66,226	-0.02%
2024/03/25	39.1	22.50	6	22.50	22.48	33.1	66,623	0.05%
2024/03/22	16.1	22.58	8	22.55	22.54	8.1	66,899	0.01%
2024/03/21	8.3	22.53	58	22.45	22.52	-49.7	66,717	-0.07%
2024/03/20	31.7	22.36	26	22.33	22.29	5.7	66,698	0.01%
2024/03/19	31.3	22.42	18	22.40	22.39	13.3	67,367	0.02%
2024/03/18	25.3	22.30	23	22.35	22.37	2.3	67,878	0.00%
2024/03/15	3.9	22.24	30	22.35	22.38	-26.1	67,896	-0.04%
2024/03/14	12.1	22.39	46.1	22.33	22.30	-34	67,635	-0.05%
2024/03/13	18.3	22.57	22	22.62	22.52	-3.7	67,253	-0.01%
2024/03/12	7.6	22.40	45.1	22.43	22.55	-37.5	66,571	-0.06%
2024/03/11	31	22.44	21	22.38	22.34	10	65,904	0.02%
2024/03/08	34.7	22.45	133	22.38	22.31	-98.3	65,340	-0.15%	大賣/
2024/03/07	23.1	22.29	4	22.31	22.33	19.1	63,369	0.03%
2024/03/06	6	22.26	14.5	22.24	22.29	-8.5	62,239	-0.01%
2024/03/05	24	22.15	50	22.15	22.17	-26	61,410	-0.04%
2024/03/04	13.1	22.18	11.5	22.13	22.07	1.6	60,892	0.00%
2024/03/01	26.2	22.05	4	22.05	22.03	22.2	60,029	0.04%
2024/02/29	31.5	21.91	35	21.93	21.99	-3.5	60,092	-0.01%
2024/02/27	132.1	21.98	25	22.01	21.85	107.1	59,318	0.18%	大買/鉅額交易
2024/02/26	86.1	22.41	25.5	22.40	22.41	60.6	56,429	0.11%
2024/02/23	95.5	22.51	36.2	22.54	22.46	59.4	54,038	0.11%
2024/02/22	34.6	22.43	12.1	22.43	22.41	22.4	53,848	0.04%
2024/02/21	44.5	22.31	3	22.34	22.29	41.5	53,557	0.08%
2024/02/20	36.1	22.37	36	22.36	22.40	0.1	52,401	0.00%
2024/02/19	29.1	22.27	97.8	22.26	22.30	-68.7	52,990	-0.13%
2024/02/16	9.4	22.31	5	22.29	22.31	4.4	53,492	0.01%
2024/02/15	25	22.18	14.5	22.18	22.20	10.5	53,201	0.02%
2024/02/05	6	21.85	25	21.88	21.89	-19	52,738	-0.04%
2024/02/02	6.1	21.84	15	21.85	21.85	-8.9	52,643	-0.02%
2024/02/01	11.1	21.67	4	21.70	21.71	7.1	52,571	0.01%
2024/01/31	1.7	21.62	1	21.64	21.63	0.7	52,529	0.00%
2024/01/30	1.3	21.71	28	21.72	21.70	-26.7	52,787	-0.05%
2024/01/29	0.3	21.65	2	21.66	21.67	-1.7	53,164	0.00%
2024/01/26	7	21.55	5	21.54	21.52	2	53,443	0.00%
2024/01/25	13	21.70	4	21.72	21.69	9	53,425	0.02%
2024/01/24	5	21.63	9	21.64	21.64	-4	53,842	-0.01%
2024/01/23	19.8	21.62	5	21.62	21.63	14.8	54,586	0.03%
2024/01/22	25.6	21.60	87.1	21.63	21.64	-61.5	54,701	-0.11%
2024/01/19	15	21.23	10	21.16	21.26	5	54,054	0.01%
2024/01/18	11	20.83	0.5	20.89	20.83	10.5	54,598	0.02%
2024/01/17	11.2	20.94	3	20.96	20.85	8.2	54,380	0.02%
2024/01/16	6.6	21.06	20	21.07	21.07	-13.5	53,858	-0.02%
2024/01/15	6.6	21.20	0	0.00	21.19	6.6	54,182	0.01%
2024/01/12	0.2	21.19	5	21.12	21.19	-4.8	55,311	-0.01%
2024/01/11	2.3	21.15	7.4	21.19	21.21	-5.1	56,247	-0.01%
2024/01/10	7.7	21.12	35	21.13	21.10	-27.4	58,200	-0.05%
2024/01/09	1.1	21.35	0	0.00	21.25	1.1	58,538	0.00%
2024/01/08	16.1	21.27	10	21.31	21.27	6.1	58,774	0.01%
2024/01/05	3.8	21.23	5.6	21.29	21.20	-1.8	59,075	0.00%
2024/01/04	10.5	21.22	10	21.23	21.21	0.5	59,067	0.00%
2024/01/03	33.6	21.27	5	21.33	21.25	28.6	59,627	0.05%
2024/01/02	9.7	21.54	31.2	21.57	21.56	-21.5	58,687	-0.04%
2023/12/29	3	21.81	71	21.79	21.80	-68	58,053	-0.12%
2023/12/28	4	21.81	13	21.75	21.77	-9	57,848	-0.02%
2023/12/27	17.5	21.76	91.3	21.67	21.76	-73.8	57,537	-0.13%
2023/12/26	12	21.47	61	21.49	21.50	-49	57,227	-0.09%
2023/12/25	8	21.36	8	21.30	21.38	0	56,871	0.00%
2023/12/22	1	21.15	84.6	21.12	21.15	-83.6	56,214	-0.15%
2023/12/21	7	20.98	0	0.00	21.11	7	56,298	0.01%
2023/12/20	55	21.16	32	21.19	21.20	23	55,903	0.04%
2023/12/19	5	20.91	75	20.93	20.94	-70	55,338	-0.13%
2023/12/18	22.5	21.02	0.5	21.00	21.04	22	56,081	0.04%
2023/12/15	17.3	21.05	12	21.10	20.99	5.3	56,104	0.01%
2023/12/14	35.3	21.06	29	21.07	21.10	6.3	55,913	0.01%
2023/12/13	15	20.82	124	20.81	20.83	-109	55,684	-0.20%	大賣/鉅額交易
2023/12/12	14	20.63	1	20.64	20.63	13	55,191	0.02%
2023/12/11	10.1	20.59	8	20.60	20.61	2.1	55,341	0.00%
2023/12/08	1	20.60	53	20.62	20.60	-52	55,535	-0.09%
2023/12/07	8.5	20.54	0	0.00	20.51	8.5	56,133	0.02%
2023/12/05	13.1	20.44	0	0.00	20.46	13.1	58,615	0.02%
2023/12/04	13.2	20.57	12.1	20.55	20.56	1.1	58,313	0.00%
2023/12/01	8.3	20.51	1	20.53	20.51	7.3	58,426	0.01%
2023/11/30	3.2	20.55	0	0.00	20.59	3.2	58,430	0.01%
2023/11/29	1	20.57	2	20.54	20.54	-1	58,689	0.00%
2023/11/28	9	20.41	0	0.00	20.43	9	58,830	0.02%
2023/11/27	7.8	20.37	1	20.41	20.32	6.8	59,165	0.01%
2023/11/24	6	20.43	1	20.42	20.41	5	58,899	0.01%
2023/11/22	15.6	20.53	1.5	20.47	20.55	14.1	60,072	0.02%
2023/11/21	11	20.64	34	20.64	20.67	-23	61,814	-0.04%
2023/11/20	18.5	20.32	9	20.30	20.36	9.5	62,162	0.02%
2023/11/17	8.2	20.33	0	0.00	20.37	8.2	62,102	0.01%
2023/11/16	17	20.32	0	0.00	20.26	17	62,350	0.03%
2023/11/15	146.3	20.70	2	20.72	20.69	144.3	61,436	0.23%	大買/鉅額交易
2023/11/14	14	20.51	0	0.00	20.53	14	61,163	0.02%
2023/11/13	27	20.39	19	20.41	20.36	8	61,316	0.01%
2023/11/10	50.4	20.30	1	20.31	20.36	49.4	62,266	0.08%
2023/11/09	15	20.40	13	20.39	20.46	2	63,360	0.00%
2023/11/08	2.5	20.46	4	20.44	20.47	-1.5	65,205	0.00%
2023/11/07	28	20.18	2	20.17	20.20	26	65,317	0.04%
2023/11/06	30.5	20.24	9	20.24	20.25	21.5	67,245	0.03%
2023/11/03	13.4	20.01	0	0.00	20.00	13.4	67,639	0.02%
2023/11/02	11	19.98	0	0.00	19.96	11	68,977	0.02%
2023/11/01	2.1	19.60	4	19.63	19.61	-1.9	69,960	0.00%
2023/10/31	14.3	19.57	0	0.00	19.50	14.3	72,078	0.02%
2023/10/30	11.5	19.76	2	19.76	19.73	9.5	75,732	0.01%
2023/10/27	4.5	19.78	7	19.82	19.76	-2.5	78,224	0.00%
2023/10/26	23	19.66	1	19.71	19.64	22	81,869	0.03%
2023/10/25	7	19.92	6	19.96	19.90	1	82,786	0.00%
2023/10/24	12	19.74	35	19.63	19.86	-23	83,831	-0.03%
2023/10/23	20.5	19.74	6	19.70	19.69	14.5	85,107	0.02%
2023/10/20	15.1	19.70	0	0.00	19.85	15.1	86,757	0.02%
2023/10/19	20.2	19.98	2	20.04	20.02	18.2	89,087	0.02%
2023/10/18	49.2	20.06	70	20.02	20.04	-20.8	90,472	-0.02%
2023/10/17	28.5	20.41	12	20.35	20.36	16.5	89,805	0.02%
2023/10/16	7	20.50	19	20.54	20.50	-12	91,865	-0.01%
2023/10/13	19.8	20.61	11	20.60	20.60	8.8	93,872	0.01%
2023/10/12	1	20.82	13.3	20.84	20.89	-12.3	95,193	-0.01%
2023/10/11	11	20.78	5	20.80	20.72	6	97,784	0.01%
2023/10/06	1.2	20.74	8	20.74	20.75	-6.8	99,719	-0.01%
2023/10/05	6.5	20.61	2	20.60	20.64	4.5	101,408	0.00%
2023/10/04	7	20.36	5.1	20.43	20.44	1.9	102,441	0.00%
2023/10/03	17.5	20.72	1.2	20.64	20.63	16.3	102,564	0.02%
2023/10/02	31.2	20.70	12	20.80	20.76	19.2	103,219	0.02%
2023/09/28	0	0.00	3	20.45	20.38	-3	103,588	0.00%
2023/09/27	3	20.22	1	20.27	20.30	2	103,952	0.00%
2023/09/26	12	20.27	6	20.36	20.26	6	104,943	0.01%
2023/09/25	13	20.41	7	20.44	20.44	6	105,399	0.01%
2023/09/22	6.1	20.16	6	20.07	20.33	0.1	105,453	0.00%
2023/09/21	33.5	20.21	7	20.20	20.23	26.5	105,452	0.03%
2023/09/20	21.5	20.49	35	20.53	20.44	-13.5	104,603	-0.01%
2023/09/19	13.1	20.54	0	0.00	20.48	13.1	105,122	0.01%
2023/09/18	19.2	20.62	7	20.63	20.59	12.2	105,125	0.01%
2023/09/15	17	20.81	8	20.79	20.85	9	104,926	0.01%
2023/09/14	20	20.73	3	20.71	20.81	17	105,598	0.02%
2023/09/13	30.2	20.42	0	0.00	20.45	30.2	105,914	0.03%
2023/09/12	34.2	20.39	18	20.41	20.41	16.2	106,499	0.02%
2023/09/11	93.2	20.51	57	20.48	20.45	36.2	106,762	0.03%
2023/09/08	1.1	20.92	83	20.87	20.93	-81.9	104,815	-0.08%
2023/09/07	15.4	20.98	4	20.94	20.94	11.4	106,022	0.01%
2023/09/06	0	0.00	3	21.04	21.04	-3	106,892	0.00%
2023/09/05	7	20.91	0	0.00	20.95	7	107,210	0.01%
2023/09/04	7.3	20.85	0	0.00	20.94	7.3	107,713	0.01%
2023/09/01	4.1	20.88	20	20.91	20.88	-15.9	107,608	-0.01%
2023/08/31	6.2	20.87	0	0.00	20.97	6.2	107,678	0.01%
2023/08/30	0	0.00	1.2	21.01	21.01	-1.2	107,760	0.00%
2023/08/29	8	20.86	5	20.93	20.95	3	108,902	0.00%
2023/08/28	13.3	20.83	3	20.87	20.83	10.3	108,852	0.01%
2023/08/25	57.1	21.04	16	21.04	20.98	41.1	107,836	0.04%
2023/08/24	22	21.48	37	21.58	21.38	-15	106,245	-0.01%
2023/08/23	26	21.17	0	0.00	21.28	26	105,445	0.02%
2023/08/22	42.5	21.15	29.1	21.19	21.12	13.5	105,775	0.01%
2023/08/21	30.5	21.05	5	21.11	21.06	25.5	105,763	0.02%
2023/08/18	72.9	21.12	113	21.24	21.05	-40.2	105,978	-0.04%	大賣/
2023/08/17	78	21.13	2.1	21.13	21.32	76	104,941	0.07%
2023/08/16	63.7	20.98	10	20.96	21.27	53.7	104,613	0.05%
2023/08/15	60.6	21.42	18.1	21.45	21.43	42.5	104,268	0.04%
2023/08/14	28.5	21.02	4.1	21.06	21.05	24.5	103,484	0.02%
2023/08/11	12	21.24	1	21.22	21.22	11	102,700	0.01%
2023/08/10	59.2	21.09	28	21.15	21.09	31.2	103,269	0.03%
2023/08/09	17	21.45	3	21.64	21.50	14	102,512	0.01%
2023/08/08	38.5	21.67	2.4	21.85	21.61	36.1	102,239	0.04%
2023/08/07	29	21.57	5.1	21.47	21.76	23.9	101,008	0.02%
2023/08/04	52.3	21.10	38	21.15	21.15	14.3	100,501	0.01%
2023/08/02	301.1	21.40	158	21.64	21.17	143.1	98,067	0.15%	大買/大賣/鉅額交易
2023/08/01	27.3	21.61	55.1	21.71	21.87	-27.9	94,273	-0.03%
2023/07/31	34.1	22.27	41.8	22.06	21.86	-7.7	92,245	-0.01%
2023/07/28	8.1	22.13	57.1	22.34	22.45	-49	89,189	-0.05%
2023/07/27	20.8	22.25	17	22.21	22.18	3.8	88,457	0.00%
2023/07/26	14.3	22.11	41.2	22.14	22.20	-26.9	87,575	-0.03%
2023/07/25	72.1	22.39	81.2	22.46	22.20	-9.1	86,071	-0.01%
2023/07/24	77	21.97	95.1	21.95	22.13	-18.1	83,638	-0.02%
2023/07/21	89	21.32	25.4	21.47	21.61	63.6	80,371	0.08%
2023/07/20	11	21.10	73.4	20.99	21.19	-62.4	79,121	-0.08%
2023/07/19	69.6	21.26	52.2	21.05	20.96	17.4	77,879	0.02%
2023/07/18	72	21.37	71.6	21.46	21.43	0.4	75,627	0.00%
2023/07/17	10.5	21.23	20.3	21.20	21.28	-9.7	73,751	-0.01%
2023/07/14	49	20.76	56.2	20.86	21.01	-7.2	72,122	-0.01%
2023/07/13	41.2	20.68	137.1	20.72	20.53	-95.9	69,620	-0.14%	大賣/
2023/07/12	5	20.13	37	20.11	20.19	-32	67,284	-0.05%
2023/07/11	8	19.76	11	19.76	19.80	-3	65,736	0.00%
2023/07/10	2	19.38	23	19.36	19.31	-21	64,956	-0.03%
2023/07/07	27	19.33	0	0.00	19.31	27	64,850	0.04%
2023/07/06	22.6	19.55	2	19.59	19.49	20.6	64,444	0.03%
2023/07/05	19	19.72	14	19.74	19.69	5	63,818	0.01%
2023/07/04	13.1	19.70	31	19.78	19.76	-17.9	63,539	-0.03%
2023/07/03	7	19.52	5.8	19.54	19.52	1.2	63,065	0.00%
2023/06/30	4.2	19.20	5	19.22	19.25	-0.9	63,107	0.00%
2023/06/29	3.4	19.24	1	19.21	19.20	2.4	63,329	0.00%
2023/06/28	22	19.12	2	19.14	19.10	20	63,102	0.03%
2023/06/27	19	19.11	65.2	19.10	19.03	-46.2	63,039	-0.07%
2023/06/26	18.6	19.26	6	19.27	19.28	12.6	62,544	0.02%
2023/06/21	15.2	19.31	58	19.24	19.35	-42.9	62,882	-0.07%
2023/06/20	25.2	19.13	134	19.11	19.13	-108.8	63,242	-0.17%	大賣/鉅額交易
2023/06/19	18.3	19.26	5	19.31	19.28	13.3	62,750	0.02%
2023/06/16	10	19.40	25	19.33	19.36	-15	62,026	-0.02%
2023/06/15	36.5	19.39	10	19.40	19.41	26.5	61,894	0.04%
2023/06/14	31	19.16	3	19.21	19.20	28	61,308	0.05%
2023/06/13	0	0.00	16.3	19.11	19.15	-16.3	62,645	-0.03%
2023/06/12	44.2	19.00	24	19.02	18.96	20.2	62,474	0.03%
2023/06/09	7	18.97	22	18.96	18.97	-15	64,951	-0.02%
2023/06/08	11.1	18.74	1.7	18.75	18.70	9.4	67,082	0.01%
2023/06/07	2	18.78	17	18.73	18.78	-15	68,722	-0.02%
2023/06/06	26.6	18.64	1	18.68	18.65	25.6	69,233	0.04%
2023/06/05	4.4	18.63	19	18.64	18.62	-14.6	69,232	-0.02%
2023/06/02	14	18.62	5.1	18.58	18.58	8.9	69,146	0.01%
2023/06/01	18.3	18.24	1	18.31	18.25	17.3	68,697	0.03%
2023/05/31	12.1	18.31	45	18.28	18.31	-32.9	68,593	-0.05%
2023/05/30	25	18.32	4	18.29	18.34	21	70,039	0.03%
2023/05/29	57.1	18.36	0	0.00	18.36	57.1	70,842	0.08%
2023/05/26	35	18.10	27	18.17	18.17	8	70,627	0.01%
2023/05/25	3.5	18.02	5	18.02	18.05	-1.5	70,488	0.00%
2023/05/24	29	17.93	17	17.94	17.98	12	71,588	0.02%
2023/05/23	5.1	18.00	60	18.00	18.01	-55	71,211	-0.08%
2023/05/22	36	18.04	6	18.04	18.02	30	71,164	0.04%
2023/05/19	15	17.98	3	18.00	18.02	12	71,720	0.02%
2023/05/18	12	17.91	1.3	17.90	17.94	10.7	72,208	0.01%
2023/05/17	20	17.77	9	17.83	17.84	11	74,175	0.01%
2023/05/16	43	17.96	38.2	17.96	17.97	4.8	73,904	0.01%
2023/05/15	78.8	17.82	0	0.00	17.83	78.8	74,245	0.11%
2023/05/12	37.1	17.76	2	17.80	17.79	35.1	74,337	0.05%
2023/05/11	11	17.77	7.2	17.80	17.75	3.8	74,476	0.01%
2023/05/10	38	17.74	1	17.76	17.75	37	74,467	0.05%
2023/05/09	20	17.77	0	0.00	17.78	20	74,368	0.03%
2023/05/08	4.1	17.74	22	17.77	17.75	-17.9	75,677	-0.02%
2023/05/05	4.8	17.69	0	0.00	17.68	4.8	75,867	0.01%
2023/05/04	3	17.68	14	17.71	17.73	-11	76,162	-0.01%
2023/05/03	24.1	17.68	2	17.68	17.69	22.1	75,792	0.03%
2023/05/02	13.6	17.67	10	17.68	17.68	3.6	75,371	0.00%
2023/04/28	1.2	17.53	1	17.55	17.56	0.2	76,064	0.00%
2023/04/27	4.1	17.45	2	17.47	17.45	2.1	76,001	0.00%
2023/04/26	9	17.30	7	17.38	17.38	2	76,256	0.00%
2023/04/25	36.6	17.37	1	17.39	17.33	35.6	75,959	0.05%
2023/04/24	21	17.51	11	17.50	17.51	10	74,972	0.01%
2023/04/21	7.5	17.51	4	17.48	17.47	3.5	74,862	0.00%
2023/04/20	22.6	17.52	6	17.52	17.52	16.6	74,775	0.02%
2023/04/19	10.5	17.65	1	17.65	17.61	9.5	75,044	0.01%
2023/04/18	20.1	17.59	3	17.61	17.62	17.1	74,883	0.02%
2023/04/17	12.1	17.60	2	17.62	17.63	10.1	74,644	0.01%
2023/04/14	5	17.59	6.2	17.59	17.61	-1.2	74,326	0.00%
2023/04/13	20.1	17.56	0	0.00	17.57	20.1	74,382	0.03%
2023/04/12	10.5	17.58	2.1	17.59	17.59	8.5	73,986	0.01%
2023/04/11	18	17.47	38	17.45	17.50	-20	74,245	-0.03%
2023/04/10	7.9	17.38	50	17.42	17.40	-42.1	74,117	-0.06%
2023/04/07	11	17.37	0.4	17.39	17.36	10.6	73,756	0.01%
2023/04/06	6.1	17.33	60	17.30	17.35	-53.9	73,523	-0.07%
2023/03/31	4.1	17.37	2.3	17.36	17.34	1.8	73,095	0.00%
2023/03/30	2	17.25	14	17.26	17.25	-12	72,293	-0.02%
2023/03/29	1	17.22	12.1	17.19	17.20	-11.1	72,695	-0.02%
2023/03/28	3	17.17	6	17.20	17.16	-3	74,173	0.00%
2023/03/27	11	17.22	6	17.20	17.22	5	74,295	0.01%
2023/03/24	5	17.22	9	17.24	17.22	-4	74,949	-0.01%
2023/03/23	4	17.17	28	17.15	17.17	-24	74,122	-0.03%
2023/03/22	77	17.10	12.5	17.05	17.10	64.5	73,012	0.09%
2023/03/21	51.1	16.94	10	16.93	16.93	41.1	72,917	0.06%
2023/03/20	44.2	16.87	10.2	16.89	16.86	34	73,064	0.05%
2023/03/17	9	16.90	4	16.90	16.92	5	72,132	0.01%
2023/03/16	44.1	16.77	1	16.79	16.76	43.1	72,059	0.06%
2023/03/15	86.2	16.88	0	0.00	16.85	86.2	70,169	0.12%
2023/03/14	57.5	16.87	54	16.86	16.85	3.5	69,822	0.01%
2023/03/13	80.2	16.97	59	16.98	16.98	21.2	66,500	0.03%
2023/03/10	31.5	17.07	1	17.06	17.05	30.5	63,708	0.05%
2023/03/09	10.4	17.23	0	0.00	17.21	10.4	61,741	0.02%
2023/03/08	3	17.29	0	0.00	17.31	3	61,115	0.00%
2023/03/07	8	17.29	66	17.27	17.31	-58	60,686	-0.10%
2023/03/06	43.2	17.24	25	17.27	17.23	18.2	60,642	0.03%
2023/03/03	7.1	17.13	1.3	17.12	17.13	5.8	59,852	0.01%
2023/03/02	21.3	16.99	2	17.09	17.08	19.3	59,783	0.03%
2023/03/01	5.8	17.03	8	17.03	17.03	-2.2	58,102	0.00%
2023/02/24	16.3	17.13	4.6	17.17	17.10	11.7	56,934	0.02%
2023/02/23	1	17.19	2	17.07	17.17	-1	56,679	0.00%
2023/02/22	28.1	17.00	4.1	17.03	17.06	24	56,603	0.04%
2023/02/21	3	17.12	2	17.12	17.12	1	55,340	0.00%
2023/02/20	5	17.09	19	17.14	17.13	-14	56,100	-0.02%
2023/02/17	22.5	17.01	71	17.02	17.04	-48.5	56,554	-0.09%
2023/02/16	48.7	17.02	0	0.00	17.03	48.7	56,218	0.09%
2023/02/15	70.7	17.18	1	17.15	17.16	69.7	54,812	0.13%
2023/02/14	127	17.23	12	17.23	17.24	115	52,192	0.22%	大買/鉅額交易
2023/02/13	30	17.06	0	0.00	17.12	30	51,160	0.06%
2023/02/10	24.1	17.08	9	17.07	17.06	15.1	49,913	0.03%
2023/02/09	11.7	17.11	1.4	17.13	17.11	10.3	48,562	0.02%
2023/02/08	16	17.15	0	0.00	17.15	16	47,997	0.03%
2023/02/07	21	17.07	30	17.10	17.06	-9	47,844	-0.02%
2023/02/06	34.5	17.06	136	17.06	17.05	-101.5	47,623	-0.21%	大賣/鉅額交易
2023/02/03	9.1	17.10	28.1	17.08	17.10	-19.1	45,948	-0.04%
2023/02/02	17.1	17.06	1	17.09	17.12	16.1	45,064	0.04%
2023/02/01	22	16.95	9	16.91	17.00	13	44,010	0.03%
2023/01/31	18	16.95	1	17.02	16.88	17	43,618	0.04%
2023/01/30	28.1	16.97	7.7	16.97	17.01	20.4	42,922	0.05%
2023/01/17	7	16.70	1	16.73	16.72	6	42,236	0.01%
2023/01/16	15	16.72	7.2	16.69	16.70	7.8	42,318	0.02%
2023/01/13	16	16.65	3	16.65	16.62	13	42,107	0.03%
2023/01/12	8.6	16.63	36	16.58	16.59	-27.4	42,608	-0.06%
2023/01/11	4.5	16.64	15	16.67	16.67	-10.5	42,633	-0.02%
2023/01/10	8	16.66	5	16.63	16.68	3	43,010	0.01%
2023/01/09	0.1	16.63	22	16.59	16.66	-21.9	43,781	-0.05%
2023/01/06	1	16.41	32	16.37	16.41	-31	43,357	-0.07%
2023/01/05	0	0.00	34	16.32	16.32	-34	44,516	-0.08%
2023/01/03	18.2	16.06	5	16.18	16.18	13.2	46,894	0.03%
2022/12/30	24	16.20	1	16.18	16.17	23	46,715	0.05%
2022/12/29	41.3	16.07	6	16.13	16.09	35.3	47,060	0.07%
2022/12/28	22.2	16.16	2	16.18	16.17	20.2	46,847	0.04%
2022/12/27	1.4	16.30	10	16.32	16.27	-8.6	46,762	-0.02%
2022/12/26	1	16.24	0.4	16.25	16.23	0.6	47,997	0.00%
2022/12/23	58.2	16.15	2	16.19	16.19	56.2	49,007	0.11%
2022/12/22	1	16.15	1	16.21	16.27	0	49,761	0.00%
2022/12/21	60.4	16.08	0	0.00	16.07	60.4	51,120	0.12%
2022/12/20	92.3	16.13	0	0.00	16.10	92.3	50,956	0.18%
2022/12/19	50	16.23	5	16.29	16.25	45	51,408	0.09%
2022/12/16	48	16.24	10	16.32	16.31	38	51,751	0.07%
2022/12/15	0	0.00	2.5	16.44	16.44	-2.5	51,941	0.00%
2022/12/14	1	16.35	6	16.44	16.46	-5	52,811	-0.01%
2022/12/13	16.2	16.37	0	0.00	16.29	16.2	52,761	0.03%
2022/12/12	5	16.28	0	0.00	16.42	5	52,514	0.01%
2022/12/09	4	16.40	0	0.00	16.41	4	52,923	0.01%
2022/12/08	39.1	16.29	0.1	16.27	16.32	39	52,929	0.07%
2022/12/07	22	16.41	0	0.00	16.40	22	52,985	0.04%
2022/12/06	31.1	16.55	0	0.00	16.45	31.1	52,774	0.06%
2022/12/05	3.1	16.69	0	0.00	16.67	3.1	52,091	0.01%
2022/12/02	19.3	16.62	40	16.63	16.61	-20.7	52,000	-0.04%
2022/12/01	21	16.70	94	16.76	16.68	-73	52,957	-0.14%
2022/11/30	7.1	16.55	14	16.50	16.65	-6.9	52,697	-0.01%
2022/11/29	15	16.33	10.7	16.46	16.46	4.3	52,677	0.01%
2022/11/28	6.1	16.27	0	0.00	16.34	6.1	53,545	0.01%
2022/11/25	5.4	16.39	8	16.40	16.40	-2.6	55,034	0.00%
2022/11/24	1.2	16.36	5	16.36	16.35	-3.8	55,149	-0.01%
2022/11/23	3	16.19	1	16.29	16.28	2	55,432	0.00%
2022/11/22	7.3	16.10	4	16.10	16.10	3.3	57,237	0.01%
2022/11/21	11.2	16.17	0	0.00	16.15	11.2	57,126	0.02%
2022/11/18	21	16.28	10.2	16.35	16.25	10.8	56,848	0.02%
2022/11/17	42.3	16.34	10	16.40	16.37	32.3	56,802	0.06%
2022/11/16	61.3	16.44	34	16.50	16.42	27.3	57,527	0.05%
2022/11/15	46.6	16.74	0.2	16.78	16.77	46.4	56,857	0.08%
2022/11/14	56.3	16.69	31	16.64	16.74	25.3	56,116	0.05%
2022/11/11	20.2	16.39	25	16.48	16.48	-4.8	55,526	-0.01%
2022/11/10	7.5	16.20	3	16.17	16.17	4.5	55,302	0.01%
2022/11/09	9.1	16.27	0	0.00	16.26	9.1	56,147	0.02%
2022/11/08	40	16.14	2	16.14	16.15	38	57,229	0.07%
2022/11/07	10	16.01	2	15.96	16.05	8	57,268	0.01%
2022/11/04	11.9	15.74	1	15.77	15.84	10.9	57,305	0.02%
2022/11/03	20.2	15.73	4	15.70	15.78	16.2	57,512	0.03%
2022/11/02	16	15.80	0	0.00	15.82	16	57,381	0.03%
2022/11/01	8	15.76	1	15.76	15.79	7	57,126	0.01%
2022/10/31	2.1	15.69	6	15.73	15.70	-3.9	57,255	-0.01%
2022/10/28	7.5	15.62	0	0.00	15.60	7.5	57,678	0.01%
2022/10/27	10.1	15.65	5	15.71	15.64	5.1	58,048	0.01%
2022/10/26	2	15.55	3.6	15.53	15.58	-1.6	58,896	0.00%
2022/10/25	24.8	15.43	2	15.38	15.44	22.8	58,979	0.04%
2022/10/24	7.1	15.53	0	0.00	15.49	7.1	58,772	0.01%
2022/10/21	15.1	15.50	1	15.52	15.50	14.1	58,770	0.02%
2022/10/20	29	15.38	0	0.00	15.51	29	58,559	0.05%
2022/10/19	10	15.63	8	15.65	15.60	2	58,023	0.00%
2022/10/18	17.6	15.60	0	0.00	15.61	17.6	57,838	0.03%
2022/10/17	28.1	15.54	0	0.00	15.58	28.1	57,536	0.05%
2022/10/14	20.2	15.79	0	0.00	15.70	20.2	56,498	0.04%
2022/10/13	37.9	15.70	0	0.00	15.63	37.9	56,457	0.07%
2022/10/12	11.4	15.79	1	15.91	15.86	10.4	55,164	0.02%
2022/10/11	90.3	15.81	0	0.00	15.78	90.3	54,860	0.16%
2022/10/07	28.4	16.10	0	0.00	16.07	28.4	53,367	0.05%
2022/10/06	17	16.21	1	16.22	16.18	16	53,618	0.03%
2022/10/05	3.1	16.23	3	16.24	16.21	0.1	53,525	0.00%
2022/10/04	9	16.05	1	16.10	16.08	8	54,004	0.01%
2022/10/03	28.6	15.90	0	0.00	15.87	28.6	53,709	0.05%
2022/09/30	18.7	16.00	0	0.00	16.04	18.7	52,838	0.04%
2022/09/29	15	16.08	2	16.16	16.11	13	52,192	0.02%
2022/09/28	51.2	16.07	3.3	16.09	16.05	47.9	52,025	0.09%
2022/09/27	13	16.26	0	0.00	16.27	13	50,964	0.03%
2022/09/26	48.4	16.31	6	16.33	16.29	42.4	50,843	0.08%
2022/09/23	5.4	16.58	0	0.00	16.56	5.4	49,887	0.01%
2022/09/22	30.2	16.55	0	0.00	16.62	30.2	50,456	0.06%
2022/09/21	13	16.81	0	0.00	16.80	13	49,184	0.03%
2022/09/20	3.8	16.92	0	0.00	16.92	3.8	48,356	0.01%
2022/09/19	11	16.88	0	0.00	16.88	11	48,513	0.02%
2022/09/16	15.4	16.91	0	0.00	16.90	15.4	48,259	0.03%
2022/09/15	0.2	17.09	1	17.06	17.06	-0.8	47,772	0.00%
2022/09/14	9.1	16.94	1	16.98	16.96	8.1	48,085	0.02%
2022/09/13	3	17.16	0	0.00	17.18	3	47,657	0.01%
2022/09/12	7	17.09	11	17.08	17.10	-4	48,612	-0.01%
2022/09/08	2.2	16.89	20	16.87	16.94	-17.8	49,556	-0.04%
2022/09/07	39.5	16.71	0	0.00	16.69	39.5	49,606	0.08%
2022/09/06	7	16.86	0	0.00	16.84	7	48,436	0.01%
2022/09/05	7	16.84	0	0.00	16.84	7	48,561	0.01%
2022/09/02	26	16.81	0	0.00	16.80	26	49,377	0.05%
2022/09/01	39.7	16.84	11	16.82	16.85	28.7	48,641	0.06%
2022/08/31	5	16.99	5	17.02	17.03	0	46,823	0.00%
2022/08/30	11.1	16.98	0	0.00	16.98	11.1	46,372	0.02%
2022/08/29	18.5	16.93	0	0.00	16.91	18.5	45,994	0.04%
2022/08/26	17.1	17.16	2	17.17	17.15	15.1	44,277	0.03%
2022/08/25	4.2	17.08	0	0.00	17.07	4.2	44,155	0.01%
2022/08/24	8	17.03	0	0.00	17.00	8	44,302	0.02%
2022/08/23	19	17.06	6	17.11	17.03	13	43,977	0.03%
2022/08/22	5	17.15	0	0.00	17.17	5	42,985	0.01%
2022/08/19	2	17.17	0	0.00	17.17	2	42,589	0.00%
2022/08/18	2.1	17.14	0	0.00	17.15	2.1	42,500	0.00%
2022/08/17	24.1	17.12	24	17.13	17.11	0.1	42,243	0.00%
2022/08/16	13.4	17.09	0	0.00	17.12	13.4	42,310	0.03%
2022/08/15	37	17.35	0	0.00	17.33	37	41,455	0.09%
2022/08/12	32.2	17.33	27	17.31	17.32	5.2	40,079	0.01%
2022/08/11	16	17.29	23	17.31	17.29	-7	40,206	-0.02%
2022/08/10	20.3	17.10	0	0.00	17.10	20.3	40,635	0.05%
2022/08/09	0.3	17.16	1	17.09	17.15	-0.7	41,131	0.00%
2022/08/08	25	17.03	2	16.95	17.05	23	41,899	0.05%
2022/08/05	10.5	16.93	0	0.00	16.97	10.5	41,922	0.03%
2022/08/04	7	16.75	0	0.00	16.77	7	43,228	0.02%
2022/08/03	14.6	16.75	3	16.80	16.75	11.6	43,236	0.03%
2022/08/02	37.2	16.79	0	0.00	16.79	37.2	43,362	0.09%
2022/08/01	7.1	16.91	0	0.00	16.94	7.1	44,159	0.02%
2022/07/29	0.1	16.89	0	0.00	16.90	0.1	45,143	0.00%
2022/07/28	8	16.83	5	16.80	16.81	3	45,198	0.01%
2022/07/27	20	16.65	0	0.00	16.74	20	45,299	0.04%
2022/07/26	4	16.66	0	0.00	16.64	4	45,422	0.01%
2022/07/25	26	16.71	6	16.70	16.70	20	45,437	0.04%
2022/07/22	1	16.56	0	0.00	16.58	1	45,506	0.00%
2022/07/21	12	16.51	0.1	16.55	16.56	11.9	46,150	0.03%
2022/07/20	20.2	16.51	11	16.52	16.42	9.2	46,168	0.02%
2022/07/18	7	16.28	4	16.31	16.31	3	46,997	0.01%
2022/07/15	12.2	16.24	0	0.00	16.18	12.2	46,819	0.03%
2022/07/14	0.9	16.36	0	0.00	16.34	0.9	46,458	0.00%
2022/07/13	248	16.31	6.1	16.28	16.31	241.9	45,986	0.53%	大買/鉅額交易
2022/07/12	30.3	15.95	0	0.00	15.97	30.3	46,478	0.07%
2022/07/11	9	16.23	0	0.00	16.20	9	45,909	0.02%
2022/07/08	19.7	16.29	1	16.20	16.26	18.7	45,973	0.04%
2022/07/07	20.1	16.21	0	0.00	16.21	20.1	45,573	0.04%
2022/07/06	20.9	16.17	0	0.00	16.06	20.9	45,489	0.05%
2022/07/05	2.1	16.33	0	0.00	16.40	2.1	45,034	0.00%
2022/07/04	3.3	16.43	0	0.00	16.35	3.3	44,589	0.01%
2022/07/01	40.3	16.48	5	16.61	16.39	35.3	44,375	0.08%
2022/06/30	49.1	16.78	0	0.00	16.66	49.1	43,361	0.11%
2022/06/29	17	17.01	1	17.02	17.02	16	41,993	0.04%
2022/06/28	22.3	17.15	1	17.11	17.11	21.3	41,812	0.05%
2022/06/27	14	17.22	11	17.25	17.21	3	41,684	0.01%
2022/06/24	1	17.17	0	0.00	17.06	1	41,470	0.00%
2022/06/23	17	16.92	1	16.92	16.96	16	41,592	0.04%
2022/06/22	44.7	17.03	1	17.03	16.95	43.7	41,236	0.11%
2022/06/21	1.2	17.19	2	17.17	17.18	-0.9	40,750	0.00%
2022/06/20	37.1	16.93	1	16.97	16.82	36.1	40,604	0.09%
2022/06/17	52.1	17.06	0	0.00	17.08	52.1	39,495	0.13%
2022/06/16	11	17.32	4	17.28	17.25	7	38,300	0.02%
2022/06/15	3	17.33	0	0.00	17.32	3	38,017	0.01%
2022/06/14	1.3	17.26	0	0.00	17.35	1.3	38,172	0.00%
2022/06/13	53.4	17.30	8	17.30	17.34	45.4	37,806	0.12%
2022/06/10	36	17.63	0	0.00	17.61	36	36,944	0.10%
2022/06/09	9	17.71	0	0.00	17.70	9	36,726	0.02%
2022/06/08	4	17.82	4	17.84	17.80	0	36,658	0.00%
2022/06/07	12.5	17.75	0	0.00	17.71	12.5	36,895	0.03%
2022/06/06	13.2	17.80	0	0.00	17.80	13.2	37,022	0.04%
2022/06/02	10	17.84	2	17.82	17.82	8	38,274	0.02%
2022/06/01	2.1	17.93	17	17.95	17.90	-14.9	39,879	-0.04%
2022/05/31	0.4	17.78	10	17.71	17.87	-9.6	39,933	-0.02%
2022/05/30	1	17.81	4	17.83	17.86	-3	39,659	-0.01%
2022/05/26	1.1	17.43	2	17.54	17.42	-0.9	39,689	0.00%
2022/05/25	0	17.51	0	0.00	17.48	0	40,510	0.00%
2022/05/24	10.3	17.42	2	17.38	17.38	8.3	42,168	0.02%
2022/05/23	15	17.51	0	0.00	17.50	15	42,350	0.04%
2022/05/20	7	17.61	3	17.59	17.59	4	43,713	0.01%
2022/05/19	42.3	17.52	1	17.49	17.53	41.3	45,101	0.09%
2022/05/18	30	17.63	0	0.00	17.74	30	45,355	0.07%
2022/05/17	58	17.92	0	0.00	17.89	58	44,828	0.13%
2022/05/16	51.1	17.83	15	17.91	17.90	36.1	44,078	0.08%
2022/05/13	26.3	17.89	0	0.00	17.90	26.3	43,652	0.06%
2022/05/12	79.5	17.97	20	17.90	17.83	59.5	44,040	0.14%
2022/05/11	27.2	18.19	1	18.30	18.18	26.2	42,662	0.06%
2022/05/10	18	18.20	0	0.00	18.34	18	42,252	0.04%
2022/05/09	86.3	18.41	2	18.37	18.34	84.3	41,772	0.20%
2022/05/05	5	18.88	1	18.97	18.87	4	39,071	0.01%
2022/05/04	8.1	18.83	0	0.00	18.83	8.1	38,686	0.02%
2022/05/03	17.2	18.77	1	18.72	18.75	16.2	38,567	0.04%
2022/04/29	7	18.78	0	0.00	18.82	7	38,500	0.02%
2022/04/28	9	18.59	13	18.64	18.67	-4	38,571	-0.01%
2022/04/27	27.7	18.59	0	0.00	18.60	27.7	38,232	0.07%
2022/04/26	0.9	18.85	0	0.00	18.80	0.9	37,397	0.00%
2022/04/25	40	18.73	17	18.72	18.75	23	37,188	0.06%
2022/04/22	9	18.87	0	0.00	19.00	9	36,155	0.02%
2022/04/21	4	18.97	0	0.00	18.97	4	35,905	0.01%
2022/04/20	5	18.92	1	18.97	18.97	4	35,793	0.01%
2022/04/19	34.4	19.00	26	18.98	18.95	8.4	35,545	0.02%
2022/04/18	27	18.91	0	0.00	18.92	27	35,384	0.08%
2022/04/15	6.3	19.05	0	0.00	19.03	6.3	34,493	0.02%
2022/04/14	8	19.25	6	19.29	19.12	2	34,117	0.01%
2022/04/13	1.2	19.27	0	0.00	19.27	1.2	33,898	0.00%
2022/04/12	13	19.11	2	19.11	19.11	11	33,809	0.03%
2022/04/11	7	19.21	0	0.00	19.20	7	33,427	0.02%
2022/04/08	4	19.28	0	0.00	19.32	4	33,094	0.01%
2022/04/07	3	19.29	1	19.35	19.23	2	32,984	0.01%
2022/04/06	16.1	19.29	0	0.00	19.40	16.1	32,539	0.05%
2022/04/01	2.3	19.33	0	0.00	19.34	2.3	32,283	0.01%
2022/03/31	3	19.40	13	19.41	19.35	-10	32,128	-0.03%
2022/03/30	1	19.38	1	19.35	19.37	0	31,949	0.00%
2022/03/29	3	19.27	2	19.29	19.26	1	31,847	0.00%
2022/03/28	6	19.20	2	19.22	19.31	4	31,711	0.01%
2022/03/25	4	19.30	0	0.00	19.32	4	31,312	0.01%
2022/03/23	3	19.36	6	19.39	19.39	-3	31,195	-0.01%
2022/03/22	6	19.25	43	19.26	19.29	-37	31,026	-0.12%
2022/03/21	1	19.28	6	19.30	19.26	-5	30,894	-0.02%
2022/03/18	2.1	19.20	4	19.25	19.23	-1.9	30,851	-0.01%
2022/03/17	1	19.10	2	19.26	19.23	-1	30,761	0.00%
2022/03/16	1.1	18.91	3	18.93	18.99	-1.9	30,480	-0.01%
2022/03/15	11	18.85	0	0.00	18.85	11	30,329	0.04%
2022/03/14	5	18.92	1	19.00	19.00	4	30,019	0.01%
2022/03/11	3	18.89	0	0.00	18.88	3	29,881	0.01%
2022/03/10	29	18.95	5	18.95	18.96	24	29,674	0.08%
2022/03/09	16.1	18.63	0	0.00	18.63	16.1	29,333	0.05%
2022/03/08	62.7	18.55	0	0.00	18.49	62.7	28,882	0.22%
2022/03/07	71.1	18.82	51	18.79	18.80	20.1	27,233	0.07%
2022/03/04	24.1	19.20	3	19.21	19.19	21.1	25,393	0.08%
2022/03/03	12	19.36	0	0.00	19.34	12	25,152	0.05%
2022/03/02	6	19.25	4	19.24	19.29	2	25,437	0.01%
2022/03/01	28.5	19.25	10	19.26	19.29	18.5	25,181	0.07%
2022/02/25	54	19.00	2	18.96	19.02	52	24,833	0.21%
2022/02/24	51	19.11	15	19.07	19.01	36	23,723	0.15%
2022/02/23	21	19.34	5	19.32	19.34	16	21,859	0.07%
2022/02/22	95.8	19.39	1	19.40	19.36	94.8	21,094	0.45%
2022/02/21	69	19.71	8	19.71	19.75	61	19,327	0.32%
2022/02/18	69.1	19.67	7	19.68	19.70	62.1	17,936	0.35%
2022/02/17	54	19.60	9	19.66	19.62	45	17,661	0.25%
2022/02/16	110	19.55	0	0.00	19.52	110	17,699	0.62%	大買/鉅額交易
2022/02/15	76	19.48	0	0.00	19.44	76	17,387	0.44%
2022/02/14	138	19.48	0	0.00	19.48	138	16,644	0.83%	大買/鉅額交易
2022/02/11	46	19.57	42	19.55	19.62	4	15,759	0.03%
2022/02/10	13	19.61	4	19.54	19.65	9	15,558	0.06%
2022/02/09	0.1	19.56	6	19.52	19.60	-6	15,369	-0.04%
2022/02/08	8.2	19.43	22	19.44	19.48	-13.9	15,125	-0.09%
2022/02/07	9	19.15	0	0.00	19.29	9	14,892	0.06%
2022/01/26	16	19.02	0	0.00	19.01	16	14,718	0.11%
2022/01/25	20	18.95	0	0.00	18.96	20	14,801	0.14%
2022/01/24	7	19.12	0	0.00	19.16	7	14,333	0.05%
2022/01/21	11	19.19	1	19.21	19.17	10	14,159	0.07%
2022/01/20	2	19.39	1	19.41	19.41	1	13,664	0.01%
2022/01/19	1	19.43	6	19.45	19.41	-5	13,640	-0.04%
2022/01/18	1	19.44	0	0.00	19.44	1	13,537	0.01%
2022/01/14	12	19.40	0	0.00	19.40	12	13,373	0.09%
2022/01/13	0	0.00	14	19.43	19.48	-14	13,198	-0.11%
2022/01/12	1	19.31	6	19.32	19.35	-5	13,095	-0.04%
2022/01/10	8	19.11	7	19.16	19.17	1	12,907	0.01%
2022/01/07	2	19.15	6	19.25	19.11	-4	12,816	-0.03%
2022/01/06	6	19.13	0	0.00	19.15	6	12,672	0.05%
2022/01/05	7	19.18	2	19.15	19.17	5	12,573	0.04%
2022/01/04	7	19.16	1	19.17	19.18	6	12,618	0.05%
2022/01/03	1	19.12	17	19.17	19.10	-16	12,556	-0.13%
2021/12/30	0	0.00	4	19.16	19.17	-4	12,384	-0.03%
2021/12/29	1	19.14	8	19.16	19.17	-7	12,491	-0.06%
2021/12/28	4	19.08	3	19.05	19.10	1	12,671	0.01%
2021/12/27	1	19.03	4	19.01	19.02	-3	12,843	-0.02%
2021/12/24	0	0.00	2	18.98	18.94	-2	13,174	-0.02%
2021/12/23	2	18.92	3	18.94	18.91	-1	13,162	-0.01%
2021/12/22	0	0.00	20	18.88	18.87	-20	13,367	-0.15%
2021/12/21	2	18.85	3	18.80	18.84	-1	13,393	-0.01%
2021/12/20	6.1	18.72	0	0.00	18.75	6.1	13,378	0.05%
2021/12/17	1.1	18.87	10	18.86	18.86	-8.9	13,258	-0.07%
2021/12/16	3	18.86	10	18.84	18.85	-7	13,238	-0.05%
2021/12/15	0	0.00	1.5	18.76	18.74	-1.5	13,406	-0.01%
2021/12/14	7.1	18.70	0	0.00	18.70	7.1	13,397	0.05%
2021/12/13	0.1	18.90	4	18.91	18.82	-4	13,276	-0.03%
2021/12/10	0	0.00	2	18.84	18.84	-2	13,175	-0.02%
2021/12/09	0	0.00	2	18.81	18.82	-2	13,060	-0.02%
2021/12/08	1	18.79	0	0.00	18.80	1	12,998	0.01%
2021/12/07	0	0.00	50	18.72	18.76	-50	12,863	-0.39%
2021/12/06	1	18.58	1	18.69	18.70	0	12,811	0.00%
2021/12/03	2	18.64	0	0.00	18.66	2	12,951	0.02%
2021/12/02	6	18.48	50	18.47	18.55	-44	12,937	-0.34%
2021/12/01	7	18.45	5	18.56	18.55	2	12,987	0.02%
2021/11/30	11	18.48	0	0.00	18.42	11	13,013	0.08%
2021/11/29	12	18.41	0	0.00	18.40	12	13,004	0.09%
2021/11/26	19.1	18.58	46	18.50	18.49	-26.9	12,733	-0.21%
2021/11/25	1.1	18.72	0	0.00	18.72	1.1	12,324	0.01%
2021/11/24	3	18.69	0	0.00	18.67	3	12,352	0.02%
2021/11/23	2.1	18.63	0.3	18.65	18.62	1.8	12,342	0.01%
2021/11/22	4.1	18.74	3	18.74	18.74	1.1	12,321	0.01%
2021/11/19	17	18.72	0	0.00	18.71	17	12,318	0.14%
2021/11/18	4.1	18.76	34	18.75	18.77	-30	12,200	-0.25%
2021/11/17	10	18.62	0	0.00	18.65	10	12,133	0.08%
2021/11/16	27	18.60	0	0.00	18.58	27	12,112	0.22%
2021/11/15	28.1	18.85	11.1	18.81	18.85	17.1	11,681	0.15%
2021/11/12	11.3	18.69	3	18.71	18.73	8.3	11,366	0.07%
2021/11/10	0	0.00	2	18.68	18.69	-2	12,065	-0.02%
2021/11/09	1	18.61	12	18.60	18.65	-11	12,249	-0.09%
2021/11/08	5	18.50	0	0.00	18.55	5	12,252	0.04%
2021/11/05	7	18.40	0	0.00	18.44	7	12,248	0.06%
2021/11/04	8.3	18.42	0	0.00	18.42	8.3	12,356	0.07%
2021/11/03	17	18.40	0	0.00	18.41	17	12,337	0.14%
2021/11/02	42	18.39	0	0.00	18.34	42	12,231	0.34%
2021/11/01	12	18.31	0	0.00	18.32	12	12,012	0.10%
2021/10/29	1	18.37	1	18.31	18.32	0	12,008	0.00%
2021/10/27	1.2	18.31	0	0.00	18.36	1.2	11,937	0.01%
2021/10/26	0	0.00	5	18.33	18.33	-5	11,899	-0.04%
2021/10/22	1	18.21	0	0.00	18.19	1	11,942	0.01%
2021/10/18	2	18.22	4	18.19	18.18	-2	11,780	-0.02%
2021/10/14	5	18.03	0	0.00	18.05	5	11,787	0.04%
2021/10/13	2	18.07	0	0.00	18.03	2	11,772	0.02%
2021/10/12	2	18.05	0	0.00	18.06	2	11,680	0.02%
2021/10/07	1	18.19	8	18.20	18.20	-7	11,431	-0.06%
2021/10/06	1.1	17.94	0	0.00	17.99	1.1	11,362	0.01%
2021/10/05	2	17.90	0	0.00	17.96	2	11,193	0.02%
2021/10/04	9	17.98	28	18.00	17.95	-19	10,932	-0.17%
2021/10/01	20.2	18.00	0	0.00	18.03	20.2	10,670	0.19%
2021/09/30	2	18.16	0	0.00	18.21	2	10,258	0.02%
2021/09/29	6	18.17	0	0.00	18.16	6	10,270	0.06%
2021/09/28	12	18.32	0.4	18.38	18.37	11.6	10,050	0.12%
2021/09/22	11	18.03	0	0.00	18.12	11	9,907	0.11%
2021/09/16	2.4	18.22	0	0.00	18.25	2.4	9,612	0.02%
2021/09/15	7	18.20	0	0.00	18.24	7	9,520	0.07%
2021/09/14	0	0.00	4	18.25	18.25	-4	9,490	-0.04%
2021/09/13	4	18.22	0	0.00	18.20	4	9,530	0.04%
2021/09/10	3	18.16	2	18.15	18.15	1	9,581	0.01%
2021/09/08	13	18.00	0	0.00	18.02	13	9,531	0.14%
2021/09/07	1	18.15	0	0.00	18.15	1	9,308	0.01%
2021/09/06	2	18.19	0	0.00	18.15	2	9,261	0.02%
2021/09/03	0	0.00	1	18.12	18.15	-1	9,182	-0.01%
2021/09/02	5	18.09	0	0.00	18.05	5	9,119	0.05%
2021/09/01	1	18.17	0	0.00	18.19	1	9,056	0.01%
2021/08/30	1	18.12	5	18.08	18.12	-4	9,006	-0.04%
2021/08/27	21	17.93	0	0.00	17.98	21	8,998	0.23%
2021/08/26	1	17.79	1	17.76	17.80	0	8,946	0.00%
2021/08/25	5	17.84	0	0.00	17.86	5	8,876	0.06%
2021/08/24	5	17.72	5	17.70	17.76	0	8,863	0.00%
2021/08/23	7.7	17.67	0	0.00	17.66	7.7	8,939	0.09%
2021/08/20	18	17.43	19	17.38	17.46	-1	8,872	-0.01%
2021/08/19	11.3	17.56	12	17.55	17.56	-0.7	8,680	-0.01%
2021/08/18	3	17.84	0	0.00	17.86	3	8,335	0.04%
2021/08/17	18	17.77	2.5	17.76	17.73	15.6	8,122	0.19%
2021/08/16	6	18.12	0	0.00	18.20	6	7,556	0.08%
2021/08/13	9	18.24	0	0.00	18.24	9	7,104	0.13%
2021/08/12	3	18.38	0	0.00	18.35	3	6,823	0.04%
2021/08/11	1	18.38	5	18.41	18.42	-4	6,680	-0.06%
2021/08/10	48	18.47	0	0.00	18.45	48	6,667	0.72%
2021/08/09	8	18.52	1	18.44	18.51	7	7,121	0.10%
2021/08/06	2	18.54	1	18.63	18.63	1	7,393	0.01%
2021/08/05	0	0.00	1	18.63	18.64	-1	7,695	-0.01%
2021/08/03	2	18.43	2	18.44	18.49	0	9,144	0.00%
2021/08/02	5	18.41	0	0.00	18.44	5	9,137	0.05%
2021/07/30	5	18.30	0	0.00	18.26	5	9,196	0.05%
2021/07/28	0.3	18.20	0	0.00	18.17	0.3	9,480	0.00%
2021/07/27	2	18.34	0	0.00	18.35	2	9,611	0.02%
2021/07/26	1.1	18.40	1	18.40	18.39	0.1	9,673	0.00%
2021/07/22	1	18.46	10	18.45	18.40	-9	9,671	-0.09%
2021/07/21	0	0.00	29	18.33	18.32	-29	9,690	-0.30%
2021/07/20	3	18.38	0	0.00	18.37	3	9,698	0.03%
2021/07/19	2	18.45	2	18.46	18.51	0	9,676	0.00%
2021/07/16	1	18.55	0	0.00	18.54	1	9,799	0.01%
2021/07/15	1	18.45	3	18.47	18.49	-2	9,870	-0.02%
2021/07/14	3	18.44	4	18.47	18.46	-1	9,937	-0.01%
2021/07/13	4	18.52	0	0.00	18.47	4	10,006	0.04%
2021/07/12	1	18.47	2	18.52	18.45	-1	10,051	-0.01%
2021/07/09	3	18.40	0	0.00	18.41	3	10,084	0.03%
2021/07/08	6	18.52	4	18.51	18.45	2	10,183	0.02%
2021/07/07	4.4	18.41	3	18.42	18.39	1.4	10,200	0.01%
2021/07/06	0	0.00	3	18.40	18.40	-3	10,195	-0.03%
2021/07/05	3	18.38	2	18.38	18.38	1	10,185	0.01%
2021/06/30	3	18.23	0	0.00	18.23	3	10,162	0.03%
2021/06/29	2.1	18.21	0	0.00	18.20	2.1	10,182	0.02%
2021/06/28	0	0.00	2	18.27	18.27	-2	10,237	-0.02%
2021/06/25	3	18.27	0	0.00	18.25	3	10,290	0.03%
2021/06/24	39.1	18.21	0	0.00	18.23	39.1	10,303	0.38%
2021/06/23	0	0.00	1	18.18	18.20	-1	10,349	-0.01%
2021/06/22	8	18.11	0	0.00	18.09	8	10,349	0.08%
2021/06/21	7	18.10	0	0.00	18.14	7	10,278	0.07%
2021/06/18	7	18.31	1	18.35	18.30	6	10,143	0.06%
2021/06/17	1	18.22	0	0.00	18.35	1	10,132	0.01%
2021/06/16	3.1	18.28	1	18.31	18.28	2.1	10,133	0.02%
2021/06/11	1.1	18.24	1	18.29	18.26	0.1	10,204	0.00%
2021/06/10	8	18.23	0	0.00	18.24	8	10,203	0.08%
2021/06/09	2.1	18.17	0	0.00	18.16	2.1	10,201	0.02%
2021/06/08	0.1	18.30	0	0.00	18.27	0.1	10,205	0.00%
2021/06/07	3.1	18.19	27	18.22	18.25	-24	10,245	-0.23%
2021/06/04	3	18.33	0	0.00	18.32	3	10,143	0.03%
2021/06/03	27	18.42	0	0.00	18.42	27	10,106	0.27%
2021/06/02	2.1	18.39	5	18.41	18.41	-2.9	10,124	-0.03%
2021/06/01	0	0.00	1	18.46	18.47	-1	10,105	-0.01%
2021/05/31	0	0.00	5	18.30	18.33	-5	10,153	-0.05%
2021/05/28	0.1	18.20	5	18.19	18.19	-5	10,033	-0.05%
2021/05/27	6	17.98	0	0.00	18.01	6	10,014	0.06%
2021/05/26	4	18.09	0	0.00	18.10	4	10,161	0.04%
2021/05/25	0	0.00	1	18.04	18.12	-1	10,203	-0.01%
2021/05/24	3	17.89	10	17.83	17.90	-7	10,340	-0.07%
2021/05/21	1	18.15	0	0.00	17.96	1	10,411	0.01%
2021/05/20	23	17.81	0	0.00	17.78	23	10,407	0.22%
2021/05/19	20	17.82	5	17.82	17.88	15	10,426	0.14%
2021/05/18	11	17.69	9	17.79	17.90	2	10,392	0.02%
2021/05/17	34	17.47	0	0.00	17.48	34	10,289	0.33%
2021/05/14	35	18.08	11	18.08	18.05	24	9,668	0.25%
2021/05/13	18	17.77	2	17.60	17.83	16	9,248	0.17%
2021/05/12	63	18.14	7	18.07	17.92	56	8,896	0.63%
2021/05/11	65	19.05	10.1	18.97	19.00	54.9	7,860	0.70%
2021/05/10	0	0.00	6	19.24	19.26	-6	7,440	-0.08%
2021/05/07	1	19.07	10	19.03	19.15	-9	7,402	-0.12%
2021/05/06	3	18.92	0	0.00	18.87	3	7,405	0.04%
2021/05/05	3	18.84	0	0.00	18.82	3	7,418	0.04%
2021/05/04	28	18.67	15	18.88	18.76	13	7,313	0.18%
2021/05/03	0	0.00	5	19.03	19.02	-5	7,082	-0.07%
2021/04/29	5	19.16	1	19.17	19.15	4	7,057	0.06%
2021/04/28	3	19.15	5	19.15	19.19	-2	7,128	-0.03%
2021/04/27	1	19.18	0.5	19.23	19.22	0.5	7,267	0.01%
2021/04/23	0	0.00	1	18.90	18.94	-1	7,353	-0.01%
2021/04/22	6	19.04	13	19.11	18.90	-7	7,409	-0.09%
2021/04/21	13	18.97	0	0.00	19.02	13	7,335	0.18%
2021/04/20	4.3	19.00	0	0.00	19.01	4.3	7,385	0.06%
2021/04/19	1	18.80	0	0.00	18.96	1	7,399	0.01%
2021/04/16	3	18.69	1	18.58	18.73	2	7,419	0.03%
2021/04/14	23	18.55	2	18.57	18.43	21	7,621	0.28%
2021/04/13	7	18.58	5	18.61	18.49	2	7,652	0.03%
2021/04/12	2	18.58	0	0.00	18.56	2	7,777	0.03%
2021/04/09	47	18.50	0	0.00	18.51	47	7,882	0.60%
2021/04/08	2	18.54	17	18.56	18.58	-15	7,873	-0.19%
2021/04/07	17	18.52	0	0.00	18.53	17	8,012	0.21%
2021/04/06	1	18.51	0	0.00	18.51	1	8,029	0.01%
2021/04/01	4	18.44	0	0.00	18.42	4	8,226	0.05%
2021/03/31	0	0.00	1.4	18.51	18.39	-1.4	8,240	-0.02%
2021/03/30	2	18.38	0	0.00	18.45	2	8,180	0.02%
2021/03/29	0.5	18.24	4	18.14	18.21	-3.5	8,152	-0.04%
2021/03/25	0	0.00	1	17.85	17.85	-1	8,167	-0.01%
2021/03/24	0	0.00	1	17.76	17.78	-1	8,192	-0.01%
2021/03/23	0	0.00	1	17.80	17.80	-1	8,254	-0.01%
2021/03/19	6	17.62	4	17.61	17.67	2	8,477	0.02%
2021/03/18	0	0.00	4	17.80	17.72	-4	8,554	-0.05%
2021/03/17	0	0.00	1	17.60	17.60	-1	8,639	-0.01%
2021/03/16	0	0.00	2	17.69	17.65	-2	8,816	-0.02%
2021/03/15	3	17.58	0	0.00	17.60	3	8,946	0.03%
2021/03/12	0	0.00	1	17.45	17.50	-1	9,164	-0.01%
2021/03/11	0	0.00	2	17.39	17.39	-2	9,357	-0.02%
2021/03/10	3	17.16	2	17.18	17.16	1	9,479	0.01%
2021/03/09	14	17.01	0	0.00	17.14	14	9,669	0.14%
2021/03/08	1	17.02	3	17.13	17.02	-2	9,874	-0.02%
2021/03/05	3	16.91	3	17.06	17.00	0	9,988	0.00%
2021/03/04	3	17.02	0	0.00	17.10	3	10,116	0.03%
2021/03/03	0	0.00	19	17.21	17.24	-19	10,191	-0.19%
2021/03/02	2	17.18	0	0.00	17.08	2	10,312	0.02%
2021/02/26	10	17.15	0	0.00	17.14	10	10,425	0.10%
2021/02/24	1.5	17.48	0	0.00	17.37	1.5	10,783	0.01%
2021/02/22	0	0.00	2	17.26	17.25	-2	10,952	-0.02%
2021/02/19	1	16.93	0	0.00	17.05	1	11,319	0.01%
2021/02/17	0	0.00	2.8	16.95	16.93	-2.8	12,570	-0.02%
2021/02/05	15	16.70	0	0.00	16.74	15	12,619	0.12%
2021/02/04	0	0.00	1	16.66	16.62	-1	12,637	-0.01%
2021/02/02	0	0.00	20	16.66	16.61	-20	13,274	-0.15%
2021/01/29	0	0.00	30	16.66	16.36	-30	13,560	-0.22%
2021/01/28	6.2	16.59	0	0.00	16.62	6.2	13,542	0.05%
2021/01/27	0	0.00	15	16.84	16.81	-15	13,518	-0.11%
2021/01/26	0.2	16.82	4	16.74	16.68	-3.8	13,414	-0.03%
2021/01/25	13	16.70	0.2	16.85	16.84	12.8	13,354	0.10%
2021/01/22	10	16.57	2	16.60	16.65	8	13,356	0.06%
2021/01/21	0	0.00	1	16.59	16.50	-1	13,397	-0.01%
2021/01/20	0.2	16.50	0	0.00	16.40	0.2	13,324	0.00%
2021/01/19	1	16.77	0	0.00	16.76	1	13,154	0.01%
2021/01/18	2	16.60	0	0.00	16.70	2	13,118	0.02%
2021/01/15	0	0.00	1	17.00	16.87	-1	12,992	-0.01%
2021/01/14	0	0.00	16	16.97	17.00	-16	12,880	-0.12%
2021/01/13	0	0.00	11	16.85	16.87	-11	12,856	-0.09%
2021/01/11	0	0.00	1	16.60	16.67	-1	12,635	-0.01%
2021/01/08	1	16.47	3	16.41	16.50	-2	12,584	-0.02%
2021/01/06	1	16.10	7	16.12	16.10	-6	12,292	-0.05%
2021/01/05	0	0.00	6	16.15	16.21	-6	12,113	-0.05%
2021/01/04	2.1	16.12	0	0.00	16.20	2.1	11,972	0.02%
2020/12/30	1	16.04	1	16.10	16.16	0	11,858	0.00%
2020/12/29	4	16.02	0	0.00	16.02	4	11,735	0.03%
2020/12/28	0	0.00	1	16.00	16.03	-1	11,709	-0.01%
2020/12/25	0.3	15.91	0	0.00	15.89	0.3	11,506	0.00%
2020/12/24	0	0.00	1	15.84	15.83	-1	11,486	-0.01%
2020/12/23	5	15.72	0	0.00	15.74	5	11,520	0.04%
2020/12/22	4	15.75	9	15.87	15.70	-5	11,805	-0.04%
2020/12/18	5	15.91	0	0.00	15.86	5	12,696	0.04%
2020/12/17	0	0.00	4	15.90	15.91	-4	13,006	-0.03%
2020/12/16	0	0.00	2	15.91	15.92	-2	13,185	-0.02%
2020/12/15	6	15.74	2	15.73	15.69	4	13,090	0.03%
2020/12/14	0	0.00	1	15.98	15.95	-1	13,195	-0.01%
2020/12/10	9	16.02	0	0.00	15.98	9	13,124	0.07%
2020/12/09	10	16.04	0	0.00	16.14	10	12,978	0.08%
2020/12/07	9	15.85	1	15.85	15.91	8	12,785	0.06%
2020/12/04	8	15.72	18	15.68	15.76	-10	13,088	-0.08%
2020/12/03	18	15.63	0	0.00	15.60	18	12,956	0.14%
2020/12/02	5	15.52	0	0.00	15.54	5	13,005	0.04%
2020/11/30	0	0.00	23	15.50	15.35	-23	13,406	-0.17%
2020/11/27	0	0.00	70	15.41	15.43	-70	13,593	-0.51%
2020/11/26	0	0.00	8	15.38	15.41	-8	13,800	-0.06%
2020/11/24	2	15.38	0	0.00	15.36	2	14,106	0.01%
2020/11/20	0	0.00	2	15.21	15.23	-2	13,686	-0.01%
2020/11/19	0	0.00	6	15.20	15.21	-6	13,586	-0.04%
2020/11/18	0	0.00	24	15.17	15.22	-24	13,496	-0.18%
2020/11/17	16	15.12	70	15.12	15.13	-54	13,720	-0.39%
2020/11/16	0	0.00	31	15.09	15.10	-31	15,263	-0.20%
2020/11/12	20	14.94	0	0.00	14.94	20	14,707	0.14%
2020/11/11	1	14.96	7	14.91	14.99	-6	14,844	-0.04%
2020/11/10	0	0.00	18	14.79	14.79	-18	14,465	-0.12%
2020/11/09	3	14.78	2	14.78	14.76	1	14,330	0.01%
2020/11/06	5	14.65	3	14.64	14.65	2	14,348	0.01%
2020/11/05	0	0.00	1	14.62	14.61	-1	14,447	-0.01%
2020/11/04	1	14.51	0	0.00	14.58	1	14,512	0.01%
2020/11/03	1	14.47	0	0.00	14.51	1	14,654	0.01%
2020/11/02	6	14.41	2	14.41	14.42	4	14,913	0.03%
2020/10/30	4	14.41	0	0.00	14.42	4	15,703	0.03%
2020/10/29	1	14.45	0	0.00	14.49	1	16,049	0.01%
2020/10/23	0	0.00	10	14.54	14.54	-10	17,202	-0.06%
2020/10/21	6	14.51	0	0.00	14.50	6	19,120	0.03%
2020/10/20	2	14.52	4	14.53	14.51	-2	20,358	-0.01%
2020/10/19	2	14.58	0	0.00	14.55	2	21,813	0.01%
2020/10/16	1	14.54	0	0.00	14.50	1	23,331	0.00%
2020/10/15	8	14.60	0	0.00	14.57	8	24,937	0.03%
2020/10/14	1	14.64	0	0.00	14.64	1	26,274	0.00%
2020/10/12	2	14.68	0	0.00	14.65	2	27,041	0.01%
2020/10/08	0	0.00	10	14.60	14.66	-10	27,412	-0.04%
2020/10/07	0	0.00	1	14.58	14.60	-1	27,793	0.00%
2020/10/06	2	14.60	0	0.00	14.60	2	28,223	0.01%
2020/10/05	0	0.00	4	14.61	14.54	-4	28,647	-0.01%
2020/09/30	4	14.57	0	0.00	14.58	4	29,093	0.01%
2020/09/28	6	14.48	5	14.50	14.50	1	30,026	0.00%
2020/09/25	10	14.30	0	0.00	14.24	10	30,450	0.03%
2020/09/24	32	14.43	5	14.45	14.33	27	30,593	0.09%
2020/09/23	5	14.63	0	0.00	14.60	5	30,294	0.02%
2020/09/22	30	14.65	0	0.00	14.65	30	30,496	0.10%
2020/09/21	12	14.75	0	0.00	14.73	12	30,631	0.04%
2020/09/18	3	14.82	0	0.00	14.83	3	30,915	0.01%
2020/09/15	0	0.00	5	14.88	14.89	-5	32,392	-0.02%
2020/09/14	3	14.83	3	14.81	14.86	0	32,971	0.00%
2020/09/10	1	14.78	0	0.00	14.78	1	34,139	0.00%
2020/09/09	9	14.70	0	0.00	14.75	9	34,857	0.03%
2020/09/08	0	0.00	2	14.80	14.81	-2	34,820	-0.01%
2020/09/07	2	14.84	0	0.00	14.79	2	35,624	0.01%
2020/09/04	34	14.76	0	0.00	14.77	34	36,158	0.09%
2020/09/03	2	14.86	0	0.00	14.88	2	35,988	0.01%
2020/09/02	3	14.80	1	14.81	14.83	2	36,739	0.01%
2020/09/01	0	0.00	2	14.84	14.85	-2	37,090	-0.01%
2020/08/31	9	14.92	0	0.00	14.87	9	37,432	0.02%
2020/08/28	0	0.00	10	15.00	14.97	-10	37,670	-0.03%
2020/08/27	3	15.00	0	0.00	14.99	3	38,533	0.01%
2020/08/26	3	15.01	1	15.01	15.02	2	39,447	0.01%
2020/08/25	1	15.00	100	15.03	15.00	-99	40,683	-0.24%
2020/08/21	38	14.88	0	0.00	14.90	38	42,965	0.09%
2020/08/20	154	14.93	0	0.00	14.87	154	42,916	0.36%	大買/鉅額交易
2020/08/19	11	15.29	0	0.00	15.19	11	39,204	0.03%
2020/08/18	14	15.26	0	0.00	15.27	14	40,082	0.03%
2020/08/17	11	15.26	10	15.22	15.27	1	41,247	0.00%
2020/08/14	3	15.12	0	0.00	15.14	3	42,281	0.01%
2020/08/13	0	0.00	10	15.07	15.07	-10	44,009	-0.02%
2020/08/12	15	15.00	0	0.00	15.01	15	46,175	0.03%
2020/08/11	2	15.13	0	0.00	15.08	2	47,650	0.00%
2020/08/10	1	15.15	0	0.00	15.14	1	49,640	0.00%
2020/08/06	13	15.19	20	15.16	15.15	-7	54,963	-0.01%
2020/08/05	16	15.16	20	15.10	15.16	-4	57,503	-0.01%
2020/08/04	8	14.97	0	0.00	15.02	8	58,077	0.01%
2020/08/03	15	14.99	0	0.00	14.98	15	60,532	0.02%
2020/07/31	1	15.07	0	0.00	15.05	1	63,925	0.00%
2020/07/30	3	14.90	0	0.00	15.00	3	69,016	0.00%
2020/07/29	8	14.92	0	0.00	14.88	8	75,127	0.01%
2020/07/28	27	14.96	5	14.88	14.85	22	82,236	0.03%
2020/07/27	71	15.04	10	15.00	14.98	61	86,280	0.07%
2020/07/24	28	15.07	0	0.00	15.05	28	90,783	0.03%
2020/07/23	22	15.13	0	0.00	15.14	22	93,211	0.02%
2020/07/22	66	15.33	0	0.00	15.31	66	94,038	0.07%
2020/07/21	81	15.55	0	0.00	15.74	81	93,796	0.09%
2020/07/20	16	15.35	0	0.00	15.32	16	85,250	0.02%