國泰永續高股息 (00878)-群益金鼎-萬華券商分點個股進出

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
23.18
漲跌
▼0.02
漲幅
-0.09%
成交量
40,975張
產業
上市
1743人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-萬華券商分點個股進出

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-萬華券商分點個股進出
群益金鼎-萬華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
2024/05/22	0.1	23.18	106.1	23.18	23.20	-106	71,586	-0.15%	大賣/鉅額交易
2024/05/21	71.4	22.87	0	0.00	22.87	71.4	71,697	0.10%
2024/05/20	99.1	23.00	211	23.01	23.02	-111.9	72,433	-0.15%	大賣/鉅額交易
2024/05/17	26.9	23.01	54	23.02	22.99	-27.1	71,935	-0.04%
2024/05/16	1	23.57	11	23.57	23.57	-10	71,502	-0.01%
2024/05/15	9.1	23.47	6.5	23.52	23.40	2.6	70,877	0.00%
2024/05/14	0.8	23.26	0	0.00	23.30	0.8	70,646	0.00%
2024/05/13	7	23.18	5	23.19	23.16	2	70,441	0.00%
2024/05/10	3	22.91	0	0.00	23.12	3	70,066	0.00%
2024/05/09	2.1	22.87	5	22.88	22.83	-2.9	69,878	0.00%
2024/05/08	14.1	22.88	5.8	22.89	22.89	8.3	69,269	0.01%
2024/05/07	5.2	22.70	1	22.60	22.76	4.2	68,745	0.01%
2024/05/06	6.2	22.56	2	22.62	22.63	4.2	67,756	0.01%
2024/05/03	1	22.30	3	22.47	22.30	-2	67,478	0.00%
2024/05/02	55.6	22.24	2.1	22.26	22.22	53.5	67,133	0.08%
2024/04/30	2	22.28	2	22.28	22.26	0	65,497	0.00%
2024/04/29	5.8	21.99	19	22.22	22.26	-13.2	65,836	-0.02%
2024/04/26	2.2	21.86	0	0.00	21.84	2.2	66,316	0.00%
2024/04/25	14.4	21.78	0	0.00	21.77	14.4	66,590	0.02%
2024/04/24	2.1	22.01	2	22.02	22.03	0.1	66,604	0.00%
2024/04/23	8.1	21.67	0	0.00	21.62	8.1	67,451	0.01%
2024/04/22	13	21.62	8	21.60	21.55	5	67,775	0.01%
2024/04/19	73.6	21.77	0	0.00	21.74	73.6	67,311	0.11%
2024/04/18	0	0.00	2	22.11	22.17	-2	65,228	0.00%
2024/04/17	17.3	22.08	1	22.14	22.15	16.3	65,223	0.02%
2024/04/16	57	22.14	8	22.11	22.00	49	65,024	0.08%
2024/04/15	16	22.54	0	0.00	22.51	16	62,918	0.03%
2024/04/12	4	22.73	0	0.00	22.70	4	62,478	0.01%
2024/04/11	0.2	22.75	1	22.80	22.77	-0.8	62,391	0.00%
2024/04/10	0	0.00	5	22.94	22.80	-5	62,408	-0.01%
2024/04/08	5	22.65	7	22.67	22.71	-2	64,036	0.00%
2024/04/03	4.1	22.62	2	22.72	22.63	2.1	64,287	0.00%
2024/04/02	0	0.00	2	22.69	22.67	-2	64,829	0.00%
2024/04/01	0.1	22.68	0	0.00	22.60	0.1	65,574	0.00%
2024/03/29	1	22.72	8	22.60	22.70	-7	65,883	-0.01%
2024/03/28	1	22.57	0	0.00	22.57	1	65,838	0.00%
2024/03/27	2	22.45	2.6	22.38	22.55	-0.6	65,875	0.00%
2024/03/26	3.5	22.40	11	22.33	22.41	-7.5	66,226	-0.01%
2024/03/25	0.1	22.50	11	22.49	22.48	-10.9	66,623	-0.02%
2024/03/22	528	22.54	527	22.49	22.54	1	66,899	0.00%	大買/大賣/
2024/03/21	1	22.39	17	22.44	22.52	-16	66,717	-0.02%
2024/03/20	2.1	22.46	2	22.50	22.29	0.1	66,698	0.00%
2024/03/19	2.6	22.40	5	22.36	22.39	-2.4	67,367	0.00%
2024/03/18	3.2	22.34	1	22.32	22.37	2.2	67,878	0.00%
2024/03/15	5	22.40	20	22.26	22.38	-15	67,896	-0.02%
2024/03/14	12	22.38	5	22.32	22.30	7	67,635	0.01%
2024/03/13	6	22.54	1	22.53	22.52	5	67,253	0.01%
2024/03/12	6	22.40	12	22.50	22.55	-6	66,571	-0.01%
2024/03/11	0	0.00	4.2	22.48	22.34	-4.2	65,904	-0.01%
2024/03/08	3.3	22.38	25	22.40	22.31	-21.7	65,340	-0.03%
2024/03/07	5.1	22.28	4	22.34	22.33	1.1	63,369	0.00%
2024/03/06	1	22.30	2	22.18	22.29	-1	62,239	0.00%
2024/03/05	6	22.11	40	22.12	22.17	-34	61,410	-0.06%
2024/03/04	8.5	22.11	16.1	22.15	22.07	-7.6	60,892	-0.01%
2024/03/01	46.9	22.04	1.4	22.06	22.03	45.5	60,029	0.08%
2024/02/29	6.1	21.92	4.7	21.86	21.99	1.4	60,092	0.00%
2024/02/27	80.6	22.00	1	21.86	21.85	79.6	59,318	0.13%
2024/02/26	33.9	22.40	2.5	22.40	22.41	31.4	56,429	0.06%
2024/02/23	10	22.50	37	22.55	22.46	-27	54,038	-0.05%
2024/02/22	19.1	22.41	13	22.40	22.41	6.1	53,848	0.01%
2024/02/21	21.6	22.32	3	22.33	22.29	18.6	53,557	0.03%
2024/02/20	5	22.33	17	22.40	22.40	-12	52,401	-0.02%
2024/02/19	7.9	22.27	2	22.27	22.30	5.9	52,990	0.01%
2024/02/16	5	22.32	28	22.30	22.31	-23	53,492	-0.04%
2024/02/15	10.2	22.14	108.3	22.13	22.20	-98.1	53,201	-0.18%	大賣/
2024/02/05	11.3	21.81	3	21.90	21.89	8.3	52,738	0.02%
2024/02/02	14.3	21.81	7	21.83	21.85	7.3	52,643	0.01%
2024/02/01	1.2	21.65	8	21.67	21.71	-6.8	52,571	-0.01%
2024/01/31	2.2	21.62	2.1	21.64	21.63	0.1	52,529	0.00%
2024/01/30	2	21.67	4	21.70	21.70	-2	52,787	0.00%
2024/01/29	0	0.00	16.1	21.67	21.67	-16.1	53,164	-0.03%
2024/01/26	8	21.54	9	21.53	21.52	-1	53,443	0.00%
2024/01/25	3	21.71	11	21.74	21.69	-8	53,425	-0.01%
2024/01/24	1	21.63	0	0.00	21.64	1	53,842	0.00%
2024/01/23	11	21.58	7	21.64	21.63	4	54,586	0.01%
2024/01/22	1	21.58	37	21.61	21.64	-36	54,701	-0.07%
2024/01/19	6	21.04	30	21.16	21.26	-24	54,054	-0.04%
2024/01/18	6.4	20.84	0	0.00	20.83	6.4	54,598	0.01%
2024/01/17	38.2	20.96	2	21.01	20.85	36.2	54,380	0.07%
2024/01/16	26.7	21.08	0	0.00	21.07	26.7	53,858	0.05%
2024/01/15	19	21.20	2	21.25	21.19	17	54,182	0.03%
2024/01/12	8.3	21.18	5	21.18	21.19	3.3	55,311	0.01%
2024/01/11	10	21.16	21	21.19	21.21	-11	56,247	-0.02%
2024/01/10	49.4	21.14	1	21.11	21.10	48.4	58,200	0.08%
2024/01/09	4	21.40	3	21.32	21.25	1	58,538	0.00%
2024/01/08	11.1	21.40	50	21.29	21.27	-38.9	58,774	-0.07%
2024/01/05	4	21.21	2	21.25	21.20	2	59,075	0.00%
2024/01/04	16.1	21.22	1	21.23	21.21	15.1	59,067	0.03%
2024/01/03	13.2	21.28	3.2	21.32	21.25	10	59,627	0.02%
2024/01/02	10.5	21.62	22	21.57	21.56	-11.5	58,687	-0.02%
2023/12/29	11	21.79	31	21.79	21.80	-20	58,053	-0.03%
2023/12/28	1	21.85	22	21.76	21.77	-21	57,848	-0.04%
2023/12/27	3	21.67	12	21.62	21.76	-9	57,537	-0.02%
2023/12/26	6.1	21.42	24.7	21.47	21.50	-18.6	57,227	-0.03%
2023/12/25	11	21.28	11	21.32	21.38	0	56,871	0.00%
2023/12/22	1	21.14	0	0.00	21.15	1	56,214	0.00%
2023/12/21	0.1	21.06	2	20.98	21.11	-1.9	56,298	0.00%
2023/12/20	2	21.19	9.7	21.15	21.20	-7.7	55,903	-0.01%
2023/12/19	15.5	20.85	0	0.00	20.94	15.5	55,338	0.03%
2023/12/18	18	20.99	1	21.00	21.04	17	56,081	0.03%
2023/12/15	51.6	21.02	43.8	21.12	20.99	7.8	56,104	0.01%
2023/12/14	24.1	21.06	14.1	21.10	21.10	10	55,913	0.02%
2023/12/13	14.1	20.83	63.5	20.76	20.83	-49.4	55,684	-0.09%
2023/12/12	16.3	20.66	6.5	20.65	20.63	9.8	55,191	0.02%
2023/12/11	4.3	20.58	6	20.60	20.61	-1.7	55,341	0.00%
2023/12/08	1	20.61	5	20.62	20.60	-4	55,535	-0.01%
2023/12/07	4.2	20.50	0	0.00	20.51	4.2	56,133	0.01%
2023/12/06	4	20.56	20	20.54	20.55	-16	58,681	-0.03%
2023/12/05	1.1	20.41	1	20.42	20.46	0.1	58,615	0.00%
2023/12/04	1	20.56	0	0.00	20.56	1	58,313	0.00%
2023/12/01	0	0.00	101	20.50	20.51	-101	58,426	-0.17%	大賣/鉅額交易
2023/11/30	3	20.56	2.5	20.56	20.59	0.5	58,430	0.00%
2023/11/29	5	20.54	0	0.00	20.54	5	58,689	0.01%
2023/11/28	3.2	20.41	5	20.39	20.43	-1.9	58,830	0.00%
2023/11/27	3.4	20.43	0	0.00	20.32	3.4	59,165	0.01%
2023/11/24	0	0.00	21	20.42	20.41	-21	58,899	-0.04%
2023/11/22	12.2	20.53	0	0.00	20.55	12.2	60,072	0.02%
2023/11/21	10	20.64	7	20.61	20.67	3	61,814	0.00%
2023/11/20	3.1	20.34	0	0.00	20.36	3.1	62,162	0.00%
2023/11/17	12	20.35	2.2	20.34	20.37	9.8	62,102	0.02%
2023/11/16	19.7	20.31	15.1	20.43	20.26	4.6	62,350	0.01%
2023/11/15	5.3	20.71	13	20.71	20.69	-7.7	61,436	-0.01%
2023/11/14	4.3	20.48	4	20.50	20.53	0.3	61,163	0.00%
2023/11/13	2	20.42	0	0.00	20.36	2	61,316	0.00%
2023/11/10	7.9	20.32	1	20.30	20.36	6.9	62,266	0.01%
2023/11/09	15.3	20.41	2	20.43	20.46	13.3	63,360	0.02%
2023/11/08	13.1	20.44	20	20.50	20.47	-6.9	65,205	-0.01%
2023/11/07	8	20.19	0.6	20.18	20.20	7.4	65,317	0.01%
2023/11/06	25.2	20.24	12	20.21	20.25	13.2	67,245	0.02%
2023/11/03	4	20.04	0	0.00	20.00	4	67,639	0.01%
2023/11/02	15.1	19.97	0	0.00	19.96	15.1	68,977	0.02%
2023/11/01	31.2	19.63	0	0.00	19.61	31.2	69,960	0.04%
2023/10/31	13	19.54	0.1	19.61	19.50	13	72,078	0.02%
2023/10/30	4.1	19.75	0	0.00	19.73	4.1	75,732	0.01%
2023/10/27	14.1	19.81	0	0.00	19.76	14.1	78,224	0.02%
2023/10/26	25.3	19.68	0	0.00	19.64	25.3	81,869	0.03%
2023/10/25	6.4	19.94	2	19.94	19.90	4.4	82,786	0.01%
2023/10/24	5	19.72	1	19.70	19.86	4	83,831	0.00%
2023/10/23	23.8	19.70	2	19.78	19.69	21.8	85,107	0.03%
2023/10/20	27.1	19.70	7.6	19.75	19.85	19.5	86,757	0.02%
2023/10/19	48.8	19.97	0	0.00	20.02	48.8	89,087	0.05%
2023/10/18	54.9	20.17	11	20.15	20.04	43.9	90,472	0.05%
2023/10/17	15.8	20.44	0	0.00	20.36	15.8	89,805	0.02%
2023/10/16	6.7	20.49	0	0.00	20.50	6.7	91,865	0.01%
2023/10/13	17.8	20.61	0	0.00	20.60	17.8	93,872	0.02%
2023/10/12	13	20.87	0	0.00	20.89	13	95,193	0.01%
2023/10/11	6	21.02	9	20.86	20.72	-3	97,784	0.00%
2023/10/06	0	0.00	1	20.67	20.75	-1	99,719	0.00%
2023/10/05	5.1	20.56	1	20.60	20.64	4.1	101,408	0.00%
2023/10/04	2.3	20.37	6	20.34	20.44	-3.7	102,441	0.00%
2023/10/03	3.1	20.67	4	20.72	20.63	-0.9	102,564	0.00%
2023/10/02	7	20.63	4	20.78	20.76	3	103,219	0.00%
2023/09/28	7.5	20.43	6	20.48	20.38	1.5	103,588	0.00%
2023/09/27	4	20.26	4	20.20	20.30	0	103,952	0.00%
2023/09/26	2.5	20.35	7	20.35	20.26	-4.5	104,943	0.00%
2023/09/25	2	20.40	2	20.43	20.44	0	105,399	0.00%
2023/09/22	4	20.20	26	20.19	20.33	-22	105,453	-0.02%
2023/09/21	19.3	20.19	20.1	20.21	20.23	-0.8	105,452	0.00%
2023/09/20	4.7	20.43	2	20.42	20.44	2.7	104,603	0.00%
2023/09/19	22.2	20.49	170	20.55	20.48	-147.8	105,122	-0.14%	大賣/鉅額交易
2023/09/18	78.1	20.61	2.2	20.62	20.59	75.9	105,125	0.07%
2023/09/15	5	20.85	7	20.83	20.85	-2	104,926	0.00%
2023/09/14	6	20.68	19	20.74	20.81	-13	105,598	-0.01%
2023/09/13	19	20.47	10	20.42	20.45	9	105,914	0.01%
2023/09/12	13.1	20.39	10.1	20.42	20.41	3	106,499	0.00%
2023/09/11	54.5	20.48	3	20.76	20.45	51.5	106,762	0.05%
2023/09/08	11.1	20.92	6	20.90	20.93	5.1	104,815	0.00%
2023/09/07	9	20.96	12	20.98	20.94	-3	106,022	0.00%
2023/09/06	21.3	21.03	5	21.08	21.04	16.3	106,892	0.02%
2023/09/05	4.4	20.91	2	20.94	20.95	2.4	107,210	0.00%
2023/09/04	1	20.96	1	20.88	20.94	0	107,713	0.00%
2023/09/01	2.8	20.93	3	20.90	20.88	-0.2	107,608	0.00%
2023/08/31	8.3	20.91	3	20.98	20.97	5.3	107,678	0.00%
2023/08/30	12.5	21.06	5	21.18	21.01	7.5	107,760	0.01%
2023/08/29	4.5	20.86	0	0.00	20.95	4.5	108,902	0.00%
2023/08/28	29.3	20.88	17	20.77	20.83	12.3	108,852	0.01%
2023/08/25	45.1	21.04	22	21.03	20.98	23.1	107,836	0.02%
2023/08/24	23	21.50	24	21.59	21.38	-1	106,245	0.00%
2023/08/23	1.5	21.22	4	21.27	21.28	-2.5	105,445	0.00%
2023/08/22	5.1	21.15	4	21.28	21.12	1.1	105,775	0.00%
2023/08/21	26.1	21.15	7.5	21.09	21.06	18.6	105,763	0.02%
2023/08/18	17	21.15	8	21.37	21.05	9	105,978	0.01%
2023/08/17	8.7	21.28	29.7	21.27	21.32	-21	104,941	-0.02%
2023/08/16	25.3	20.98	5	21.02	21.27	20.3	104,613	0.02%
2023/08/15	201.9	21.47	24.1	21.47	21.43	177.8	104,268	0.17%	大買/鉅額交易
2023/08/14	56.4	21.08	3	21.13	21.05	53.4	103,484	0.05%
2023/08/11	29	21.25	3	21.22	21.22	26	102,700	0.03%
2023/08/10	33.5	21.09	10	21.01	21.09	23.5	103,269	0.02%
2023/08/09	18.1	21.50	0	0.00	21.50	18.1	102,512	0.02%
2023/08/08	43.7	21.67	9	21.66	21.61	34.7	102,239	0.03%
2023/08/07	317	21.45	29	21.57	21.76	288	101,008	0.29%	大買/鉅額交易
2023/08/04	40.3	21.16	12	21.10	21.15	28.3	100,501	0.03%
2023/08/02	70.1	21.40	98.8	21.20	21.17	-28.7	98,067	-0.03%
2023/08/01	43.6	21.61	45	21.72	21.87	-1.4	94,273	0.00%
2023/07/31	34.5	22.09	25.6	22.54	21.86	8.9	92,245	0.01%
2023/07/28	9	22.23	39	22.31	22.45	-30	89,189	-0.03%
2023/07/27	5.1	22.21	11.1	22.25	22.18	-6	88,457	-0.01%
2023/07/26	13.1	22.17	30	22.11	22.20	-16.9	87,575	-0.02%
2023/07/25	49.4	22.40	25.3	22.44	22.20	24.1	86,071	0.03%
2023/07/24	18	21.94	71.2	21.92	22.13	-53.2	83,638	-0.06%
2023/07/21	6.1	21.55	24	21.39	21.61	-17.9	80,371	-0.02%
2023/07/20	4.3	21.18	23	21.07	21.19	-18.7	79,121	-0.02%
2023/07/19	27.8	21.24	35.5	21.06	20.96	-7.8	77,879	-0.01%
2023/07/18	7.1	21.38	52.8	21.44	21.43	-45.7	75,627	-0.06%
2023/07/17	43	21.24	13.4	21.22	21.28	29.6	73,751	0.04%
2023/07/14	8.4	20.78	61	20.91	21.01	-52.6	72,122	-0.07%
2023/07/13	10.1	20.54	33.2	20.73	20.53	-23.1	69,620	-0.03%
2023/07/12	2.4	20.15	14	20.01	20.19	-11.6	67,284	-0.02%
2023/07/11	1.6	19.65	35.1	19.76	19.80	-33.5	65,736	-0.05%
2023/07/10	12.2	19.31	4	19.39	19.31	8.2	64,956	0.01%
2023/07/07	28.8	19.31	55	19.30	19.31	-26.3	64,850	-0.04%
2023/07/06	30.4	19.59	6.1	19.67	19.49	24.3	64,444	0.04%
2023/07/05	5.6	19.70	6	19.75	19.69	-0.4	63,818	0.00%
2023/07/04	9.4	19.67	9.1	19.67	19.76	0.3	63,539	0.00%
2023/07/03	10.5	19.50	11.4	19.53	19.52	-0.9	63,065	0.00%
2023/06/30	1.3	19.19	4.1	19.24	19.25	-2.9	63,107	0.00%
2023/06/29	2	19.19	5	19.21	19.20	-3	63,329	0.00%
2023/06/28	17.3	19.09	8.2	19.11	19.10	9.1	63,102	0.01%
2023/06/27	23.6	19.11	0	0.00	19.03	23.6	63,039	0.04%
2023/06/26	6.1	19.27	5	19.29	19.28	1.1	62,544	0.00%
2023/06/21	2.1	19.28	1	19.24	19.35	1.1	62,882	0.00%
2023/06/20	13.6	19.15	12	19.15	19.13	1.6	63,242	0.00%
2023/06/19	5.1	19.22	14	19.25	19.28	-9	62,750	-0.01%
2023/06/16	10.6	19.38	6	19.45	19.36	4.7	62,026	0.01%
2023/06/15	19	19.38	17.1	19.38	19.41	1.9	61,894	0.00%
2023/06/14	6.1	19.16	12	19.16	19.20	-5.9	61,308	-0.01%
2023/06/13	13.2	19.14	37	19.12	19.15	-23.9	62,645	-0.04%
2023/06/12	27.1	18.97	12.1	19.00	18.96	15	62,474	0.02%
2023/06/09	6.3	18.97	58.6	18.91	18.97	-52.3	64,951	-0.08%
2023/06/08	7.2	18.71	8	18.75	18.70	-0.8	67,082	0.00%
2023/06/07	3.4	18.76	58	18.67	18.78	-54.6	68,722	-0.08%
2023/06/06	13.6	18.65	0.8	18.68	18.65	12.9	69,233	0.02%
2023/06/05	2	18.64	2	18.67	18.62	0	69,232	0.00%
2023/06/02	2.3	18.54	4.4	18.60	18.58	-2.1	69,146	0.00%
2023/06/01	11.4	18.25	14	18.26	18.25	-2.6	68,697	0.00%
2023/05/31	13.1	18.30	1	18.38	18.31	12.1	68,593	0.02%
2023/05/30	5.3	18.32	0	0.00	18.34	5.3	70,039	0.01%
2023/05/29	27.2	18.37	8.8	18.36	18.36	18.4	70,842	0.03%
2023/05/26	5.5	18.14	1	18.17	18.17	4.5	70,627	0.01%
2023/05/25	6	18.01	17.2	18.02	18.05	-11.2	70,488	-0.02%
2023/05/24	23	17.96	1	17.93	17.98	22	71,588	0.03%
2023/05/23	7.4	18.00	47.6	18.02	18.01	-40.2	71,211	-0.06%
2023/05/22	19.1	18.04	5	18.04	18.02	14.1	71,164	0.02%
2023/05/19	2.4	18.01	15	18.00	18.02	-12.6	71,720	-0.02%
2023/05/18	1	17.93	1	17.90	17.94	0	72,208	0.00%
2023/05/17	22.8	17.77	2	17.85	17.84	20.8	74,175	0.03%
2023/05/16	17.6	17.95	0	0.00	17.97	17.6	73,904	0.02%
2023/05/15	18.4	17.82	0	0.00	17.83	18.4	74,245	0.02%
2023/05/12	6.4	17.73	2.2	17.78	17.79	4.2	74,337	0.01%
2023/05/11	9.1	17.75	5	17.73	17.75	4.1	74,476	0.01%
2023/05/10	16.5	17.74	0	0.00	17.75	16.5	74,467	0.02%
2023/05/09	3.7	17.76	0	0.00	17.78	3.7	74,368	0.00%
2023/05/08	100.4	17.75	2.3	17.76	17.75	98.1	75,677	0.13%
2023/05/05	32.5	17.69	2	17.68	17.68	30.5	75,867	0.04%
2023/05/04	27.4	17.72	2	17.74	17.73	25.4	76,162	0.03%
2023/05/03	10.7	17.69	4.1	17.69	17.69	6.6	75,792	0.01%
2023/05/02	16.7	17.68	14	17.68	17.68	2.7	75,371	0.00%
2023/04/28	51.6	17.54	2	17.57	17.56	49.6	76,064	0.07%
2023/04/27	50.6	17.48	0.1	17.37	17.45	50.5	76,001	0.07%
2023/04/26	34.4	17.36	75	17.30	17.38	-40.7	76,256	-0.05%
2023/04/25	25.8	17.44	0	0.00	17.33	25.8	75,959	0.03%
2023/04/24	5.2	17.48	1	17.51	17.51	4.2	74,972	0.01%
2023/04/21	15.6	17.49	45.3	17.48	17.47	-29.7	74,862	-0.04%
2023/04/20	22.6	17.54	0	0.00	17.52	22.6	74,775	0.03%
2023/04/19	5.6	17.61	5	17.65	17.61	0.6	75,044	0.00%
2023/04/18	9.8	17.60	10	17.62	17.62	-0.2	74,883	0.00%
2023/04/17	0.7	17.62	3.9	17.61	17.63	-3.2	74,644	0.00%
2023/04/14	13.1	17.57	0	0.00	17.61	13.1	74,326	0.02%
2023/04/13	6.1	17.58	0	0.00	17.57	6.1	74,382	0.01%
2023/04/12	19.6	17.59	5	17.60	17.59	14.6	73,986	0.02%
2023/04/11	8.7	17.46	4	17.49	17.50	4.7	74,245	0.01%
2023/04/10	4.1	17.39	0	0.00	17.40	4.1	74,117	0.01%
2023/04/07	1.3	17.37	0	0.00	17.36	1.3	73,756	0.00%
2023/04/06	4.8	17.30	3	17.35	17.35	1.8	73,523	0.00%
2023/03/31	2.3	17.35	31.1	17.38	17.34	-28.8	73,095	-0.04%
2023/03/30	2.3	17.25	7	17.25	17.25	-4.7	72,293	-0.01%
2023/03/29	3.1	17.19	0	0.00	17.20	3.1	72,695	0.00%
2023/03/28	21.6	17.18	1	17.18	17.16	20.6	74,173	0.03%
2023/03/27	3	17.20	30.2	17.24	17.22	-27.1	74,295	-0.04%
2023/03/24	5.1	17.23	3.2	17.21	17.22	1.9	74,949	0.00%
2023/03/23	9.2	17.18	0	0.00	17.17	9.2	74,122	0.01%
2023/03/22	0.2	17.10	17.9	17.10	17.10	-17.7	73,012	-0.02%
2023/03/21	9.6	16.96	4.2	16.97	16.93	5.4	72,917	0.01%
2023/03/20	31.3	16.86	10.3	16.87	16.86	21	73,064	0.03%
2023/03/17	7.6	16.88	5.7	16.87	16.92	1.9	72,132	0.00%
2023/03/16	85.7	16.78	0	0.00	16.76	85.7	72,059	0.12%
2023/03/15	12	16.89	1.5	16.93	16.85	10.5	70,169	0.01%
2023/03/14	63.3	16.88	0	0.00	16.85	63.3	69,822	0.09%
2023/03/13	66.8	16.94	44	16.90	16.98	22.8	66,500	0.03%
2023/03/10	49.5	17.07	0	0.00	17.05	49.5	63,708	0.08%
2023/03/09	9.1	17.24	1	17.23	17.21	8.1	61,741	0.01%
2023/03/08	20.1	17.29	2	17.25	17.31	18.1	61,115	0.03%
2023/03/07	11.1	17.32	13	17.33	17.31	-1.9	60,686	0.00%
2023/03/06	8.2	17.24	34	17.21	17.23	-25.8	60,642	-0.04%
2023/03/03	2.1	17.12	0	0.00	17.13	2.1	59,852	0.00%
2023/03/02	38.4	16.99	1	17.05	17.08	37.4	59,783	0.06%
2023/03/01	41.3	17.02	10	17.05	17.03	31.3	58,102	0.05%
2023/02/24	4.1	17.14	3	17.12	17.10	1.1	56,934	0.00%
2023/02/23	3.1	17.18	12	17.15	17.17	-9	56,679	-0.02%
2023/02/22	48.5	17.00	0	0.00	17.06	48.5	56,603	0.09%
2023/02/21	10.3	17.11	0	0.00	17.12	10.3	55,340	0.02%
2023/02/20	49.1	17.12	3	17.12	17.13	46.1	56,100	0.08%
2023/02/17	10.1	17.01	13	17.04	17.04	-2.9	56,554	-0.01%
2023/02/16	26.7	17.04	2	17.07	17.03	24.7	56,218	0.04%
2023/02/15	104.1	17.18	3	17.23	17.16	101.1	54,812	0.18%	大買/鉅額交易
2023/02/14	22.1	17.23	0	0.00	17.24	22.1	52,192	0.04%
2023/02/13	16.1	17.04	1	17.12	17.12	15.1	51,160	0.03%
2023/02/10	15.5	17.07	0	0.00	17.06	15.5	49,913	0.03%
2023/02/09	2.3	17.11	11	17.12	17.11	-8.7	48,562	-0.02%
2023/02/08	51.1	17.14	13	17.15	17.15	38.1	47,997	0.08%
2023/02/07	20.3	17.09	0	0.00	17.06	20.3	47,844	0.04%
2023/02/06	9.1	17.05	0	0.00	17.05	9.1	47,623	0.02%
2023/02/03	6.1	17.10	23	17.08	17.10	-16.9	45,948	-0.04%
2023/02/02	18.3	17.07	14	17.08	17.12	4.3	45,064	0.01%
2023/02/01	14	16.92	21	16.94	17.00	-7	44,010	-0.02%
2023/01/31	65.2	16.94	18	17.00	16.88	47.2	43,618	0.11%
2023/01/30	7.2	16.94	14	17.00	17.01	-6.8	42,922	-0.02%
2023/01/17	28	16.70	8	16.73	16.72	20	42,236	0.05%
2023/01/16	6.1	16.69	0	0.00	16.70	6.1	42,318	0.01%
2023/01/13	4.4	16.66	20	16.64	16.62	-15.6	42,107	-0.04%
2023/01/12	17.1	16.60	0.3	16.60	16.59	16.9	42,608	0.04%
2023/01/11	1	16.66	0	0.00	16.67	1	42,633	0.00%
2023/01/10	3	16.64	15	16.67	16.68	-12	43,010	-0.03%
2023/01/09	3	16.60	1	16.63	16.66	2	43,781	0.00%
2023/01/06	0	0.00	8	16.41	16.41	-8	43,357	-0.02%
2023/01/04	0	0.00	3	16.22	16.23	-3	44,938	-0.01%
2023/01/03	13.1	16.08	0	0.00	16.18	13.1	46,894	0.03%
2022/12/30	0.1	16.21	0	0.00	16.17	0.1	46,715	0.00%
2022/12/29	4.2	16.10	0	0.00	16.09	4.2	47,060	0.01%
2022/12/28	14.9	16.18	2	16.15	16.17	12.9	46,847	0.03%
2022/12/27	1.3	16.30	1	16.26	16.27	0.3	46,762	0.00%
2022/12/26	20.5	16.23	1	16.23	16.23	19.5	47,997	0.04%
2022/12/23	2.2	16.18	0	0.00	16.19	2.2	49,007	0.00%
2022/12/22	2	16.24	0	0.00	16.27	2	49,761	0.00%
2022/12/21	16.2	16.07	2.7	16.08	16.07	13.5	51,120	0.03%
2022/12/20	38.2	16.13	0	0.00	16.10	38.2	50,956	0.07%
2022/12/19	4.1	16.22	0	0.00	16.25	4.1	51,408	0.01%
2022/12/16	18.6	16.23	1	16.29	16.31	17.6	51,751	0.03%
2022/12/15	2.1	16.41	2	16.39	16.44	0.1	51,941	0.00%
2022/12/14	0.1	16.45	0	0.00	16.46	0.1	52,811	0.00%
2022/12/13	14.2	16.31	0	0.00	16.29	14.2	52,761	0.03%
2022/12/12	6.1	16.28	0	0.00	16.42	6.1	52,514	0.01%
2022/12/09	102.2	16.40	0	0.00	16.41	102.2	52,923	0.19%	大買/鉅額交易
2022/12/08	12.8	16.28	6	16.34	16.32	6.8	52,929	0.01%
2022/12/07	1.3	16.44	0	0.00	16.40	1.3	52,985	0.00%
2022/12/06	35.1	16.57	0	0.00	16.45	35.1	52,774	0.07%
2022/12/05	10.1	16.70	1	16.70	16.67	9.1	52,091	0.02%
2022/12/02	1.1	16.61	0	0.00	16.61	1.1	52,000	0.00%
2022/12/01	7.1	16.72	20	16.69	16.68	-12.9	52,957	-0.02%
2022/11/30	1.1	16.47	1	16.53	16.65	0.1	52,697	0.00%
2022/11/29	2.1	16.37	2	16.39	16.46	0.1	52,677	0.00%
2022/11/28	14.6	16.26	0	0.00	16.34	14.6	53,545	0.03%
2022/11/25	10.1	16.41	1	16.39	16.40	9.1	55,034	0.02%
2022/11/24	2.4	16.33	0	0.00	16.35	2.4	55,149	0.00%
2022/11/23	1.1	16.25	6	16.25	16.28	-4.9	55,432	-0.01%
2022/11/22	5.3	16.09	0	0.00	16.10	5.3	57,237	0.01%
2022/11/21	1.3	16.16	0	0.00	16.15	1.3	57,126	0.00%
2022/11/18	5.6	16.31	2	16.29	16.25	3.6	56,848	0.01%
2022/11/17	5.1	16.34	2	16.39	16.37	3.1	56,802	0.01%
2022/11/16	16.7	16.48	0	0.00	16.42	16.7	57,527	0.03%
2022/11/15	8.4	16.72	6.2	16.76	16.77	2.2	56,857	0.00%
2022/11/14	36.2	16.65	11	16.59	16.74	25.2	56,116	0.04%
2022/11/11	6.1	16.44	1	16.49	16.48	5.1	55,526	0.01%
2022/11/10	17.2	16.22	1	16.16	16.17	16.2	55,302	0.03%
2022/11/09	4.1	16.24	0	0.00	16.26	4.1	56,147	0.01%
2022/11/08	8.4	16.15	0	0.00	16.15	8.4	57,229	0.01%
2022/11/07	1.2	15.97	6	15.94	16.05	-4.8	57,268	-0.01%
2022/11/04	5.1	15.77	0	0.00	15.84	5.1	57,305	0.01%
2022/11/03	37.2	15.73	0	0.00	15.78	37.2	57,512	0.06%
2022/11/02	7.6	15.80	0	0.00	15.82	7.6	57,381	0.01%
2022/11/01	1.1	15.78	16	15.79	15.79	-14.9	57,126	-0.03%
2022/10/31	2.1	15.70	0	0.00	15.70	2.1	57,255	0.00%
2022/10/28	0.2	15.63	0	0.00	15.60	0.2	57,678	0.00%
2022/10/27	1.3	15.70	0	0.00	15.64	1.3	58,048	0.00%
2022/10/26	1.2	15.54	0	0.00	15.58	1.2	58,896	0.00%
2022/10/25	11.1	15.44	0	0.00	15.44	11.1	58,979	0.02%
2022/10/24	2.2	15.53	0	0.00	15.49	2.2	58,772	0.00%
2022/10/21	1.3	15.57	1	15.53	15.50	0.3	58,770	0.00%
2022/10/20	1.5	15.43	2	15.45	15.51	-0.5	58,559	0.00%
2022/10/19	4.2	15.62	0	0.00	15.60	4.2	58,023	0.01%
2022/10/18	12.2	15.60	0	0.00	15.61	12.2	57,838	0.02%
2022/10/17	8.3	15.52	1.5	15.51	15.58	6.8	57,536	0.01%
2022/10/14	1.3	15.80	9	15.72	15.70	-7.8	56,498	-0.01%
2022/10/13	31.3	15.70	1	15.65	15.63	30.3	56,457	0.05%
2022/10/12	4.1	15.76	2	15.89	15.86	2.1	55,164	0.00%
2022/10/11	52.6	15.81	0	0.00	15.78	52.6	54,860	0.10%
2022/10/07	24.1	16.10	0	0.00	16.07	24.1	53,367	0.05%
2022/10/06	8.2	16.19	0	0.00	16.18	8.2	53,618	0.02%
2022/10/05	23.2	16.22	0	0.00	16.21	23.2	53,525	0.04%
2022/10/04	0.1	16.10	4	16.10	16.08	-3.9	54,004	-0.01%
2022/10/03	7.2	15.91	0	0.00	15.87	7.2	53,709	0.01%
2022/09/30	15.2	16.00	0	0.00	16.04	15.2	52,838	0.03%
2022/09/29	7.2	16.08	0	0.00	16.11	7.2	52,192	0.01%
2022/09/28	7.6	16.09	5	16.09	16.05	2.6	52,025	0.01%
2022/09/27	7.5	16.27	0	0.00	16.27	7.5	50,964	0.01%
2022/09/26	52.2	16.32	8	16.31	16.29	44.2	50,843	0.09%
2022/09/23	6.5	16.58	0	0.00	16.56	6.5	49,887	0.01%
2022/09/22	24.7	16.60	1	16.65	16.62	23.7	50,456	0.05%
2022/09/21	12.5	16.82	0	0.00	16.80	12.5	49,184	0.03%
2022/09/20	0.1	16.96	0	0.00	16.92	0.1	48,356	0.00%
2022/09/19	1.1	16.90	0	0.00	16.88	1.1	48,513	0.00%
2022/09/16	8.1	16.92	5	16.93	16.90	3.1	48,259	0.01%
2022/09/15	0.3	17.07	2	17.07	17.06	-1.7	47,772	0.00%
2022/09/14	10.2	16.95	0	0.00	16.96	10.2	48,085	0.02%
2022/09/13	1.1	17.18	0	0.00	17.18	1.1	47,657	0.00%
2022/09/12	0.1	17.12	0	0.00	17.10	0.1	48,612	0.00%
2022/09/08	5.1	16.80	4	16.81	16.94	1.1	49,556	0.00%
2022/09/07	20.4	16.71	0	0.00	16.69	20.4	49,606	0.04%
2022/09/06	2.1	16.84	0	0.00	16.84	2.1	48,436	0.00%
2022/09/05	12.3	16.84	0	0.00	16.84	12.3	48,561	0.03%
2022/09/02	58.1	16.81	0	0.00	16.80	58.1	49,377	0.12%
2022/09/01	44.5	16.85	0	0.00	16.85	44.5	48,641	0.09%
2022/08/31	6.1	16.96	2	17.03	17.03	4.1	46,823	0.01%
2022/08/30	23.1	16.94	20	17.01	16.98	3.1	46,372	0.01%
2022/08/29	54.3	16.91	2	16.90	16.91	52.3	45,994	0.11%
2022/08/26	3.1	17.16	10	17.18	17.15	-6.9	44,277	-0.02%
2022/08/25	1.1	17.10	28	17.11	17.07	-26.9	44,155	-0.06%
2022/08/24	46.2	17.02	1	17.04	17.00	45.2	44,302	0.10%
2022/08/23	50.1	17.07	0	0.00	17.03	50.1	43,977	0.11%
2022/08/22	5.7	17.13	0	0.00	17.17	5.7	42,985	0.01%
2022/08/19	0.2	17.17	0	0.00	17.17	0.2	42,589	0.00%
2022/08/18	8.4	17.11	0	0.00	17.15	8.4	42,500	0.02%
2022/08/17	4.4	17.11	0	0.00	17.11	4.4	42,243	0.01%
2022/08/16	112.5	17.10	0	0.00	17.12	112.5	42,310	0.27%	大買/鉅額交易
2022/08/15	23.3	17.34	3	17.41	17.33	20.3	41,455	0.05%
2022/08/12	31.1	17.30	0	0.00	17.32	31.1	40,079	0.08%
2022/08/11	1.1	17.27	2	17.30	17.29	-0.9	40,206	0.00%
2022/08/10	12.1	17.12	0	0.00	17.10	12.1	40,635	0.03%
2022/08/09	4.2	17.08	0	0.00	17.15	4.2	41,131	0.01%
2022/08/08	1.1	16.97	0	0.00	17.05	1.1	41,899	0.00%
2022/08/05	1.1	16.92	1	17.00	16.97	0.1	41,922	0.00%
2022/08/04	9.1	16.73	0	0.00	16.77	9.1	43,228	0.02%
2022/08/03	9.1	16.76	0	0.00	16.75	9.1	43,236	0.02%
2022/08/02	20.4	16.80	2	16.79	16.79	18.4	43,362	0.04%
2022/08/01	20.1	16.93	0	0.00	16.94	20.1	44,159	0.05%
2022/07/29	1	16.90	0.2	16.93	16.90	0.8	45,143	0.00%
2022/07/28	1.5	16.83	0	0.00	16.81	1.5	45,198	0.00%
2022/07/27	10.1	16.64	1	16.65	16.74	9.1	45,299	0.02%
2022/07/26	11.2	16.65	0	0.00	16.64	11.2	45,422	0.02%
2022/07/25	2.1	16.67	3	16.65	16.70	-0.9	45,437	0.00%
2022/07/22	11	16.51	0	0.00	16.58	11	45,506	0.02%
2022/07/21	1	16.56	0	0.00	16.56	1	46,150	0.00%
2022/07/20	17	16.50	4	16.51	16.42	13	46,168	0.03%
2022/07/19	3.1	16.30	0	0.00	16.31	3.1	46,769	0.01%
2022/07/18	7	16.24	0	0.00	16.31	7	46,997	0.01%
2022/07/15	6.8	16.23	1	16.22	16.18	5.8	46,819	0.01%
2022/07/14	1.2	16.33	0	0.00	16.34	1.2	46,458	0.00%
2022/07/13	1	16.29	6	16.32	16.31	-5	45,986	-0.01%
2022/07/12	5.2	15.99	3	15.93	15.97	2.2	46,478	0.00%
2022/07/11	1	16.24	1	16.24	16.20	0	45,909	0.00%
2022/07/08	8.7	16.33	1	16.32	16.26	7.7	45,973	0.02%
2022/07/07	1.1	16.24	0.1	16.06	16.21	1	45,573	0.00%
2022/07/06	16.2	16.11	0	0.00	16.06	16.2	45,489	0.04%
2022/07/05	3.8	16.33	0	0.00	16.40	3.8	45,034	0.01%
2022/07/04	3.1	16.35	1	16.50	16.35	2.1	44,589	0.00%
2022/07/01	16.3	16.47	2	16.42	16.39	14.3	44,375	0.03%
2022/06/30	14.6	16.76	0	0.00	16.66	14.6	43,361	0.03%
2022/06/29	1.1	17.04	0	0.00	17.02	1.1	41,993	0.00%
2022/06/28	3	17.12	2	17.17	17.11	1	41,812	0.00%
2022/06/27	9	17.24	0	0.00	17.21	9	41,684	0.02%
2022/06/24	1.1	17.10	0	0.00	17.06	1.1	41,470	0.00%
2022/06/23	1	16.96	0	0.00	16.96	1	41,592	0.00%
2022/06/22	11	16.98	0	0.00	16.95	11	41,236	0.03%
2022/06/21	2.2	16.98	1	17.02	17.18	1.2	40,750	0.00%
2022/06/20	20.3	16.95	4	17.02	16.82	16.3	40,604	0.04%
2022/06/17	82.6	17.09	60	17.04	17.08	22.6	39,495	0.06%
2022/06/16	14.2	17.32	33	17.25	17.25	-18.8	38,300	-0.05%
2022/06/15	5	17.36	0	0.00	17.32	5	38,017	0.01%
2022/06/14	5	17.30	29	17.36	17.35	-24	38,172	-0.06%
2022/06/13	6.5	17.33	2	17.29	17.34	4.5	37,806	0.01%
2022/06/10	8.2	17.63	50	17.54	17.61	-41.8	36,944	-0.11%
2022/06/09	24	17.71	0	0.00	17.70	24	36,726	0.07%
2022/06/08	3	17.81	0	0.00	17.80	3	36,658	0.01%
2022/06/07	4.1	17.75	0	0.00	17.71	4.1	36,895	0.01%
2022/06/06	7.1	17.77	0	0.00	17.80	7.1	37,022	0.02%
2022/06/02	5.1	17.83	1	17.82	17.82	4.1	38,274	0.01%
2022/06/01	1	18.00	0	0.00	17.90	1	39,879	0.00%
2022/05/31	5	17.77	0	0.00	17.87	5	39,933	0.01%
2022/05/30	12	17.83	0	0.00	17.86	12	39,659	0.03%
2022/05/27	6	17.58	20	17.52	17.60	-14	39,552	-0.04%
2022/05/26	4.4	17.47	1	17.51	17.42	3.4	39,689	0.01%
2022/05/25	6.4	17.41	0	0.00	17.48	6.4	40,510	0.02%
2022/05/24	13	17.43	6	17.43	17.38	7	42,168	0.02%
2022/05/23	15	17.51	2	17.48	17.50	13	42,350	0.03%
2022/05/20	2	17.59	0	0.00	17.59	2	43,713	0.00%
2022/05/19	9.4	17.51	0	0.00	17.53	9.4	45,101	0.02%
2022/05/18	13.2	17.63	0	0.00	17.74	13.2	45,355	0.03%
2022/05/17	24	17.90	0	0.00	17.89	24	44,828	0.05%
2022/05/16	17.3	17.84	7	17.83	17.90	10.3	44,078	0.02%
2022/05/13	11.3	17.89	5	17.91	17.90	6.3	43,652	0.01%
2022/05/12	33.1	17.97	8.1	17.93	17.83	25	44,040	0.06%
2022/05/11	1.3	18.20	0.2	18.22	18.18	1.1	42,662	0.00%
2022/05/10	21	18.26	5.9	18.29	18.34	15.1	42,252	0.04%
2022/05/09	19.2	18.42	2	18.40	18.34	17.2	41,772	0.04%
2022/05/05	9.2	18.93	7	19.00	18.87	2.2	39,071	0.01%
2022/05/04	88.2	18.83	0	0.00	18.83	88.2	38,686	0.23%
2022/05/03	5.3	18.73	0	0.00	18.75	5.3	38,567	0.01%
2022/04/29	1.5	18.79	5	18.85	18.82	-3.5	38,500	-0.01%
2022/04/28	2.1	18.58	10	18.65	18.67	-7.9	38,571	-0.02%
2022/04/27	13	18.61	16	18.63	18.60	-3	38,232	-0.01%
2022/04/26	2.2	18.82	3	18.87	18.80	-0.8	37,397	0.00%
2022/04/25	16.2	18.73	0.9	18.80	18.75	15.3	37,188	0.04%
2022/04/22	15.3	18.88	0	0.00	19.00	15.3	36,155	0.04%
2022/04/21	1.3	19.01	0	0.00	18.97	1.3	35,905	0.00%
2022/04/20	2.1	18.89	0	0.00	18.97	2.1	35,793	0.01%
2022/04/19	3	19.00	0	0.00	18.95	3	35,545	0.01%
2022/04/18	13	18.88	5	18.91	18.92	8	35,384	0.02%
2022/04/15	3.1	19.03	0	0.00	19.03	3.1	34,493	0.01%
2022/04/14	4	19.16	0	0.00	19.12	4	34,117	0.01%
2022/04/13	4	19.19	3	19.26	19.27	1	33,898	0.00%
2022/04/12	11	19.13	4.1	19.16	19.11	6.9	33,809	0.02%
2022/04/11	6.1	19.21	3	19.38	19.20	3.1	33,427	0.01%
2022/04/08	80	19.26	3	19.24	19.32	77	33,094	0.23%
2022/04/07	5	19.32	2.5	19.35	19.23	2.5	32,984	0.01%
2022/04/06	4	19.31	23	19.40	19.40	-19	32,539	-0.06%
2022/04/01	4	19.27	0	0.00	19.34	4	32,283	0.01%
2022/03/31	0	0.00	4	19.41	19.35	-4	32,128	-0.01%
2022/03/30	0	0.00	20	19.35	19.37	-20	31,949	-0.06%
2022/03/29	5.5	19.27	5	19.28	19.26	0.5	31,847	0.00%
2022/03/28	2	19.14	7	19.15	19.31	-5	31,711	-0.02%
2022/03/25	2.3	19.36	0.1	19.33	19.32	2.2	31,312	0.01%
2022/03/24	18	19.38	0.3	19.39	19.38	17.7	31,276	0.06%
2022/03/23	1	19.39	1	19.39	19.39	0	31,195	0.00%
2022/03/22	17	19.25	0	0.00	19.29	17	31,026	0.05%
2022/03/21	14	19.30	1	19.31	19.26	13	30,894	0.04%
2022/03/18	1.1	19.19	25	19.21	19.23	-23.9	30,851	-0.08%
2022/03/17	6.1	19.15	7	19.20	19.23	-0.9	30,761	0.00%
2022/03/16	3	18.93	7	18.96	18.99	-4	30,480	-0.01%
2022/03/15	0	0.00	10	18.88	18.85	-10	30,329	-0.03%
2022/03/14	3	18.96	2	18.91	19.00	1	30,019	0.00%
2022/03/11	13	18.90	0	0.00	18.88	13	29,881	0.04%
2022/03/10	23.1	18.95	5	18.98	18.96	18.1	29,674	0.06%
2022/03/09	12	18.62	11	18.63	18.63	1	29,333	0.00%
2022/03/08	43.2	18.56	12	18.61	18.49	31.2	28,882	0.11%
2022/03/07	38.1	18.83	31	18.84	18.80	7.1	27,233	0.03%
2022/03/04	2	19.20	0	0.00	19.19	2	25,393	0.01%
2022/03/03	5	19.36	0	0.00	19.34	5	25,152	0.02%
2022/03/02	4.6	19.23	0	0.00	19.29	4.6	25,437	0.02%
2022/03/01	13	19.23	6	19.29	19.29	7	25,181	0.03%
2022/02/25	21.1	19.00	0	0.00	19.02	21.1	24,833	0.08%
2022/02/24	42.5	19.10	5	19.18	19.01	37.5	23,723	0.16%
2022/02/23	14.1	19.31	14	19.32	19.34	0.1	21,859	0.00%
2022/02/22	41.2	19.40	3	19.38	19.36	38.2	21,094	0.18%
2022/02/21	24	19.69	3.1	19.73	19.75	21	19,327	0.11%
2022/02/18	11	19.67	1	19.67	19.70	10	17,936	0.06%
2022/02/17	11	19.63	1	19.59	19.62	10	17,661	0.06%
2022/02/16	5.1	19.54	1	19.51	19.52	4.1	17,699	0.02%
2022/02/15	11	19.48	5	19.48	19.44	6	17,387	0.03%
2022/02/14	21.5	19.42	11	19.48	19.48	10.5	16,644	0.06%
2022/02/11	18.1	19.57	0	0.00	19.62	18.1	15,759	0.11%
2022/02/10	21	19.56	1	19.56	19.65	20	15,558	0.13%
2022/02/09	3	19.51	0	0.00	19.60	3	15,369	0.02%
2022/02/08	28	19.43	0	0.00	19.48	28	15,125	0.19%
2022/02/07	0.1	19.16	0	0.00	19.29	0.1	14,892	0.00%
2022/01/26	3.3	19.02	0	0.00	19.01	3.3	14,718	0.02%
2022/01/25	2.2	18.93	0	0.00	18.96	2.2	14,801	0.01%
2022/01/24	1	18.97	3	19.02	19.16	-2	14,333	-0.01%
2022/01/21	8.4	19.18	10	19.15	19.17	-1.6	14,159	-0.01%
2022/01/20	19	19.39	0	0.00	19.41	19	13,664	0.14%
2022/01/19	2.1	19.43	0	0.00	19.41	2.1	13,640	0.02%
2022/01/18	8	19.45	0	0.00	19.44	8	13,537	0.06%
2022/01/17	6.6	19.37	0	0.00	19.37	6.6	13,477	0.05%
2022/01/14	0.5	19.42	1	19.41	19.40	-0.5	13,373	0.00%
2022/01/13	0.1	19.47	0	0.00	19.48	0.1	13,198	0.00%
2022/01/12	0	0.00	5	19.30	19.35	-5	13,095	-0.04%
2022/01/11	0.1	19.29	1	19.21	19.25	-0.9	12,978	-0.01%
2022/01/10	0	0.00	64	19.08	19.17	-64	12,907	-0.50%
2022/01/07	1	19.12	0	0.00	19.11	1	12,816	0.01%
2022/01/06	3.5	19.15	0	0.00	19.15	3.5	12,672	0.03%
2022/01/05	5	19.17	0	0.00	19.17	5	12,573	0.04%
2022/01/04	3	19.13	14	19.13	19.18	-11	12,618	-0.09%
2022/01/03	6.2	19.12	15.2	19.13	19.10	-9.1	12,556	-0.07%
2021/12/30	3.5	19.16	6	19.15	19.17	-2.5	12,384	-0.02%
2021/12/29	9	19.14	0	0.00	19.17	9	12,491	0.07%
2021/12/28	8	19.08	0	0.00	19.10	8	12,671	0.06%
2021/12/27	6.2	19.00	0	0.00	19.02	6.2	12,843	0.05%
2021/12/24	1	18.97	0.3	18.96	18.94	0.7	13,174	0.01%
2021/12/23	4	18.91	0	0.00	18.91	4	13,162	0.03%
2021/12/22	2	18.88	0	0.00	18.87	2	13,367	0.01%
2021/12/21	0	0.00	1	18.85	18.84	-1	13,393	-0.01%
2021/12/20	5.1	18.76	0	0.00	18.75	5.1	13,378	0.04%
2021/12/17	6.1	18.85	0	0.00	18.86	6.1	13,258	0.05%
2021/12/16	4	18.84	0	0.00	18.85	4	13,238	0.03%
2021/12/15	3	18.71	0	0.00	18.74	3	13,406	0.02%
2021/12/14	9.1	18.69	0	0.00	18.70	9.1	13,397	0.07%
2021/12/13	5	18.89	0	0.00	18.82	5	13,276	0.04%
2021/12/10	3.1	18.87	0	0.00	18.84	3.1	13,175	0.02%
2021/12/09	4	18.82	0	0.00	18.82	4	13,060	0.03%
2021/12/08	4	18.81	0	0.00	18.80	4	12,998	0.03%
2021/12/07	7	18.68	0	0.00	18.76	7	12,863	0.05%
2021/12/06	5	18.68	0	0.00	18.70	5	12,811	0.04%
2021/12/03	0	0.00	1	18.59	18.66	-1	12,951	-0.01%
2021/12/02	0.1	18.56	1	18.55	18.55	-0.9	12,937	-0.01%
2021/12/01	0.2	18.48	3	18.54	18.55	-2.8	12,987	-0.02%
2021/11/29	4.1	18.31	0	0.00	18.40	4.1	13,004	0.03%
2021/11/26	3.2	18.54	0	0.00	18.49	3.2	12,733	0.03%
2021/11/24	1	18.66	79	18.68	18.67	-78	12,352	-0.63%
2021/11/23	7	18.64	0	0.00	18.62	7	12,342	0.06%
2021/11/22	0.2	18.74	7	18.73	18.74	-6.8	12,321	-0.06%
2021/11/19	8.2	18.73	1	18.76	18.71	7.2	12,318	0.06%
2021/11/18	1.1	18.74	0	0.00	18.77	1.1	12,200	0.01%
2021/11/17	2.5	18.62	11	18.64	18.65	-8.5	12,133	-0.07%
2021/11/16	17	18.63	10	18.66	18.58	7	12,112	0.06%
2021/11/15	11	18.84	28	18.84	18.85	-17	11,681	-0.15%
2021/11/12	8	18.71	0	0.00	18.73	8	11,366	0.07%
2021/11/11	1	18.67	0	0.00	18.67	1	11,737	0.01%
2021/11/10	4	18.67	0	0.00	18.69	4	12,065	0.03%
2021/11/09	23	18.63	10	18.65	18.65	13	12,249	0.11%
2021/11/08	7	18.47	6	18.54	18.55	1	12,252	0.01%
2021/11/05	11.1	18.38	10	18.38	18.44	1.1	12,248	0.01%
2021/11/03	0	0.00	2	18.41	18.41	-2	12,337	-0.02%
2021/11/02	6.3	18.41	0	0.00	18.34	6.3	12,231	0.05%
2021/11/01	0	0.00	2	18.31	18.32	-2	12,012	-0.02%
2021/10/29	175	18.36	0	0.00	18.32	175	12,008	1.46%	大買/鉅額交易
2021/10/28	4	18.37	0	0.00	18.38	4	11,964	0.03%
2021/10/27	5	18.32	0	0.00	18.36	5	11,937	0.04%
2021/10/26	0.3	18.34	6	18.32	18.33	-5.7	11,899	-0.05%
2021/10/25	135	18.19	0	0.00	18.24	135	11,808	1.14%	大買/鉅額交易
2021/10/22	3	18.18	0	0.00	18.19	3	11,942	0.03%
2021/10/21	0	0.00	2	18.22	18.18	-2	11,908	-0.02%
2021/10/20	1.1	18.19	1	18.19	18.19	0.1	11,866	0.00%
2021/10/19	3	18.17	0	0.00	18.19	3	11,806	0.03%
2021/10/18	1	18.17	0	0.00	18.18	1	11,780	0.01%
2021/10/15	3	18.17	0	0.00	18.16	3	11,757	0.03%
2021/10/14	2	18.04	1	18.07	18.05	1	11,787	0.01%
2021/10/13	4	18.05	0	0.00	18.03	4	11,772	0.03%
2021/10/12	6	18.04	1	18.04	18.06	5	11,680	0.04%
2021/10/08	1	18.20	1	18.24	18.18	0	11,518	0.00%
2021/10/07	4	18.18	0	0.00	18.20	4	11,431	0.03%
2021/10/06	6	17.96	0	0.00	17.99	6	11,362	0.05%
2021/10/05	23.1	17.86	5	17.95	17.96	18.1	11,193	0.16%
2021/10/04	4.4	17.97	0	0.00	17.95	4.4	10,932	0.04%
2021/10/01	21.5	18.00	0	0.00	18.03	21.5	10,670	0.20%
2021/09/30	1	18.14	0	0.00	18.21	1	10,258	0.01%
2021/09/29	1	18.15	0	0.00	18.16	1	10,270	0.01%
2021/09/28	3	18.33	0	0.00	18.37	3	10,050	0.03%
2021/09/27	1	18.45	2	18.45	18.42	-1	9,971	-0.01%
2021/09/24	4	18.36	0	0.00	18.35	4	9,964	0.04%
2021/09/22	16.6	18.05	0	0.00	18.12	16.6	9,907	0.17%
2021/09/15	0	0.00	14	18.23	18.24	-14	9,520	-0.15%
2021/09/13	1	18.13	0	0.00	18.20	1	9,530	0.01%
2021/09/10	0.1	18.07	1	18.12	18.15	-1	9,581	-0.01%
2021/09/09	5	17.98	0	0.00	18.01	5	9,575	0.05%
2021/09/08	11.6	18.03	0	0.00	18.02	11.6	9,531	0.12%
2021/09/07	1	18.05	0	0.00	18.15	1	9,308	0.01%
2021/09/06	4.3	18.18	0	0.00	18.15	4.3	9,261	0.05%
2021/09/03	4	18.08	0	0.00	18.15	4	9,182	0.04%
2021/09/02	9.1	18.11	2	18.04	18.05	7.1	9,119	0.08%
2021/09/01	2	18.19	0	0.00	18.19	2	9,056	0.02%
2021/08/31	3	18.09	0	0.00	18.18	3	9,003	0.03%
2021/08/27	1	17.95	0	0.00	17.98	1	8,998	0.01%
2021/08/26	2	17.79	0	0.00	17.80	2	8,946	0.02%
2021/08/25	1	17.85	3	17.85	17.86	-2	8,876	-0.02%
2021/08/20	3	17.44	20	17.50	17.46	-17	8,872	-0.19%
2021/08/19	13	17.64	7	17.54	17.56	6	8,680	0.07%
2021/08/18	1	17.59	10	17.80	17.86	-9	8,335	-0.11%
2021/08/17	5	17.78	0	0.00	17.73	5	8,122	0.06%
2021/08/16	10.3	18.07	0	0.00	18.20	10.3	7,556	0.14%
2021/08/13	4	18.23	0	0.00	18.24	4	7,104	0.06%
2021/08/12	25	18.38	0	0.00	18.35	25	6,823	0.37%
2021/08/10	12	18.45	0	0.00	18.45	12	6,667	0.18%
2021/08/09	1	18.50	0	0.00	18.51	1	7,121	0.01%
2021/08/06	5	18.60	0	0.00	18.63	5	7,393	0.07%
2021/08/05	3	18.65	0	0.00	18.64	3	7,695	0.04%
2021/08/04	0	0.00	6.1	18.57	18.59	-6.1	8,708	-0.07%
2021/08/03	1	18.44	5	18.47	18.49	-4	9,144	-0.04%
2021/08/02	6	18.32	1	18.36	18.44	5	9,137	0.05%
2021/07/29	2	18.27	0	0.00	18.29	2	9,323	0.02%
2021/07/28	1	18.23	0	0.00	18.17	1	9,480	0.01%
2021/07/27	8	18.36	0	0.00	18.35	8	9,611	0.08%
2021/07/22	1	18.42	0	0.00	18.40	1	9,671	0.01%
2021/07/20	5	18.38	0	0.00	18.37	5	9,698	0.05%
2021/07/16	10	18.55	0	0.00	18.54	10	9,799	0.10%
2021/07/14	6	18.45	0	0.00	18.46	6	9,937	0.06%
2021/07/13	6	18.52	0	0.00	18.47	6	10,006	0.06%
2021/07/08	10	18.51	0	0.00	18.45	10	10,183	0.10%
2021/07/06	0	0.00	1	18.42	18.40	-1	10,195	-0.01%
2021/07/05	0	0.00	2	18.27	18.38	-2	10,185	-0.02%
2021/06/25	0	0.00	10	18.25	18.25	-10	10,290	-0.10%
2021/06/22	2	18.15	0	0.00	18.09	2	10,349	0.02%
2021/06/21	2	18.11	0	0.00	18.14	2	10,278	0.02%
2021/06/09	0	0.00	10	18.18	18.16	-10	10,201	-0.10%
2021/06/01	1	18.43	0	0.00	18.47	1	10,105	0.01%
2021/05/31	3	18.25	1	18.33	18.33	2	10,153	0.02%
2021/05/27	3	17.99	0	0.00	18.01	3	10,014	0.03%
2021/05/25	0	0.00	6	18.12	18.12	-6	10,203	-0.06%
2021/05/24	1	17.81	0	0.00	17.90	1	10,340	0.01%
2021/05/20	0	0.00	1	17.72	17.78	-1	10,407	-0.01%
2021/05/18	16	17.73	20	17.88	17.90	-4	10,392	-0.04%
2021/05/17	20	17.56	3	17.59	17.48	17	10,289	0.17%
2021/05/14	35	18.02	0	0.00	18.05	35	9,668	0.36%
2021/05/13	7	17.50	8	17.84	17.83	-1	9,248	-0.01%
2021/05/12	38	18.01	26	18.29	17.92	12	8,896	0.13%
2021/05/11	7	19.07	3	18.97	19.00	4	7,860	0.05%
2021/05/10	12	19.27	0	0.00	19.26	12	7,440	0.16%
2021/05/05	15	18.89	5	18.88	18.82	10	7,418	0.13%
2021/05/04	30	18.94	0	0.00	18.76	30	7,313	0.41%
2021/05/03	0	0.00	2	19.03	19.02	-2	7,082	-0.03%
2021/04/29	0	0.00	7	19.17	19.15	-7	7,057	-0.10%
2021/04/28	0	0.00	1	19.24	19.19	-1	7,128	-0.01%
2021/04/27	6	19.20	0	0.00	19.22	6	7,267	0.08%
2021/04/26	2	19.15	0	0.00	19.19	2	7,284	0.03%
2021/04/23	5	18.87	0	0.00	18.94	5	7,353	0.07%
2021/04/22	0	0.00	5	18.82	18.90	-5	7,409	-0.07%
2021/04/21	0	0.00	10	19.00	19.02	-10	7,335	-0.14%
2021/04/20	2	19.01	0	0.00	19.01	2	7,385	0.03%
2021/04/19	1	18.83	0	0.00	18.96	1	7,399	0.01%
2021/04/16	1	18.73	0	0.00	18.73	1	7,419	0.01%
2021/04/14	0	0.00	15	18.37	18.43	-15	7,621	-0.20%
2021/04/12	2	18.55	4	18.56	18.56	-2	7,777	-0.03%
2021/04/08	1	18.58	0	0.00	18.58	1	7,873	0.01%
2021/04/07	1	18.53	0	0.00	18.53	1	8,012	0.01%
2021/04/01	1	18.40	0	0.00	18.42	1	8,226	0.01%
2021/03/30	0	0.00	5	18.38	18.45	-5	8,180	-0.06%
2021/03/26	1	17.97	0	0.00	17.99	1	8,165	0.01%
2021/03/24	2	17.78	0	0.00	17.78	2	8,192	0.02%
2021/03/09	5	17.04	0	0.00	17.14	5	9,669	0.05%
2021/03/05	1	16.91	0	0.00	17.00	1	9,988	0.01%
2021/03/03	0	0.00	15	17.19	17.24	-15	10,191	-0.15%
2021/02/26	1	17.35	0	0.00	17.14	1	10,425	0.01%
2021/02/25	0	0.00	79	17.38	17.43	-79	10,437	-0.76%
2021/02/24	7	17.49	0	0.00	17.37	7	10,783	0.06%
2021/02/22	19	17.20	0	17.25	17.25	19	10,952	0.17%
2021/02/19	22	16.96	0	0.00	17.05	22	11,319	0.19%
2021/02/18	20	16.99	0	0.00	16.99	20	11,745	0.17%
2021/02/17	1	16.87	0	0.00	16.93	1	12,570	0.01%
2021/02/02	18	16.64	0	0.00	16.61	18	13,274	0.14%
2021/02/01	2	16.27	0	0.00	16.45	2	13,523	0.01%
2021/01/29	2	16.53	15	16.36	16.36	-13	13,560	-0.10%
2021/01/28	0	0.00	4	16.64	16.62	-4	13,542	-0.03%
2021/01/26	5	16.70	1	16.83	16.68	4	13,414	0.03%
2021/01/21	1	16.54	2	16.47	16.50	-1	13,397	-0.01%
2021/01/19	10	16.76	2	16.79	16.76	8	13,154	0.06%
2021/01/15	0	0.00	4	16.92	16.87	-4	12,992	-0.03%
2021/01/14	0	0.00	6	16.94	17.00	-6	12,880	-0.05%
2021/01/13	1	16.66	0	0.00	16.87	1	12,856	0.01%
2021/01/12	3	16.66	15	16.63	16.56	-12	12,724	-0.09%
2021/01/11	6	16.67	0	0.00	16.67	6	12,635	0.05%
2021/01/08	0	0.00	30	16.49	16.50	-30	12,584	-0.24%
2021/01/06	0	0.00	5	16.26	16.10	-5	12,292	-0.04%
2021/01/05	0	16.20	0	0.00	16.21	0	12,113	0.00%
2020/12/31	10	16.19	0	0.00	16.14	10	11,888	0.08%
2020/12/30	0	0.00	20	16.10	16.16	-20	11,858	-0.17%
2020/12/25	0	0.00	70	15.92	15.89	-70	11,506	-0.61%
2020/12/23	3	15.74	4	15.70	15.74	-1	11,520	-0.01%
2020/12/22	1	15.79	8	15.70	15.70	-7	11,805	-0.06%
2020/12/21	0	0.00	7	15.84	15.84	-7	12,437	-0.06%
2020/12/15	1	15.70	0	0.00	15.69	1	13,090	0.01%
2020/12/14	0	0.00	1	15.99	15.95	-1	13,195	-0.01%
2020/12/11	0	0.00	2	16.00	15.98	-2	13,198	-0.02%
2020/12/10	2	16.05	9	16.04	15.98	-7	13,124	-0.05%
2020/12/09	2	16.00	31	16.08	16.14	-29	12,978	-0.22%
2020/12/08	2	15.97	20	16.00	16.00	-18	12,976	-0.14%
2020/12/03	10	15.65	0	0.00	15.60	10	12,956	0.08%
2020/12/01	0	0.00	35	15.45	15.47	-35	13,415	-0.26%
2020/11/27	0	0.00	3	15.41	15.43	-3	13,593	-0.02%
2020/11/25	2	15.35	0	0.00	15.34	2	14,107	0.01%
2020/11/24	0	0.00	12	15.44	15.36	-12	14,106	-0.09%
2020/11/20	0	0.00	11	15.18	15.23	-11	13,686	-0.08%
2020/11/18	0	0.00	5	15.20	15.22	-5	13,496	-0.04%
2020/11/17	0	0.00	5	15.13	15.13	-5	13,720	-0.04%
2020/11/16	0	0.00	17	15.09	15.10	-17	15,263	-0.11%
2020/11/12	0	0.00	11	14.95	14.94	-11	14,707	-0.07%
2020/11/11	2	14.98	1	14.92	14.99	1	14,844	0.01%
2020/11/10	0	0.00	4	14.80	14.79	-4	14,465	-0.03%
2020/11/09	0	0.00	14	14.77	14.76	-14	14,330	-0.10%
2020/11/06	0	0.00	2.2	14.63	14.65	-2.2	14,348	-0.02%
2020/11/04	3	14.50	0	0.00	14.58	3	14,512	0.02%
2020/10/30	1	14.43	0	0.00	14.42	1	15,703	0.01%
2020/10/29	0	0.00	5	14.52	14.49	-5	16,049	-0.03%
2020/10/28	2	14.55	0	0.00	14.55	2	16,323	0.01%
2020/10/26	2	14.62	0	0.00	14.60	2	16,838	0.01%
2020/10/23	1	14.52	0	0.00	14.54	1	17,202	0.01%
2020/10/21	5	14.51	0	0.00	14.50	5	19,120	0.03%
2020/10/19	2	14.57	0	0.00	14.55	2	21,813	0.01%
2020/10/13	1	14.60	9	14.59	14.62	-8	26,642	-0.03%
2020/10/12	0	0.00	1	14.63	14.65	-1	27,041	0.00%
2020/10/06	0	0.00	5	14.60	14.60	-5	28,223	-0.02%
2020/09/30	1.2	14.60	0	0.00	14.58	1.2	29,093	0.00%
2020/09/29	10	14.52	0	0.00	14.53	10	29,542	0.03%
2020/09/25	8	14.28	0	0.00	14.24	8	30,450	0.03%
2020/09/24	13	14.42	3	14.34	14.33	10	30,593	0.03%
2020/09/23	22	14.61	10	14.61	14.60	12	30,294	0.04%
2020/09/22	2	14.66	1	14.65	14.65	1	30,496	0.00%
2020/09/21	2	14.73	0	0.00	14.73	2	30,631	0.01%
2020/09/17	6	14.82	0	0.00	14.79	6	31,532	0.02%
2020/09/09	5	14.66	0	0.00	14.75	5	34,857	0.01%
2020/09/08	3	14.82	0	0.00	14.81	3	34,820	0.01%
2020/09/07	6	14.81	0	0.00	14.79	6	35,624	0.02%
2020/09/04	7	14.77	0	0.00	14.77	7	36,158	0.02%
2020/09/03	1	14.90	0	0.00	14.88	1	35,988	0.00%
2020/09/02	2	14.81	2	14.83	14.83	0	36,739	0.00%
2020/09/01	5	14.83	0	0.00	14.85	5	37,090	0.01%
2020/08/31	17	14.90	0	0.00	14.87	17	37,432	0.05%
2020/08/27	0	0.00	3	14.97	14.99	-3	38,533	-0.01%
2020/08/26	2	15.01	0	0.00	15.02	2	39,447	0.01%
2020/08/21	18	14.88	0	0.00	14.90	18	42,965	0.04%
2020/08/20	39	14.89	0	0.00	14.87	39	42,916	0.09%
2020/08/19	3	15.20	5	15.34	15.19	-2	39,204	-0.01%
2020/08/17	7	15.26	4	15.26	15.27	3	41,247	0.01%
2020/08/12	11	15.01	2	14.99	15.01	9	46,175	0.02%
2020/08/11	1	15.10	0	0.00	15.08	1	47,650	0.00%
2020/08/10	0	0.00	10	15.15	15.14	-10	49,640	-0.02%
2020/08/07	6	15.10	2	15.16	15.10	4	52,290	0.01%
2020/08/06	5	15.19	0	0.00	15.15	5	54,963	0.01%
2020/08/05	27	15.08	5	15.05	15.16	22	57,503	0.04%
2020/08/04	11	14.96	0	0.00	15.02	11	58,077	0.02%
2020/08/03	43	15.00	0	0.00	14.98	43	60,532	0.07%
2020/07/31	7	15.04	2	15.06	15.05	5	63,925	0.01%
2020/07/30	12	14.95	0	0.00	15.00	12	69,016	0.02%
2020/07/29	8	14.89	1	14.94	14.88	7	75,127	0.01%
2020/07/28	21	14.89	1	14.86	14.85	20	82,236	0.02%
2020/07/27	60	15.03	0	0.00	14.98	60	86,280	0.07%
2020/07/24	12	15.17	0	0.00	15.05	12	90,783	0.01%
2020/07/23	18	15.09	1	15.12	15.14	17	93,211	0.02%
2020/07/22	18	15.33	1	15.33	15.31	17	94,038	0.02%
2020/07/21	24	15.63	90	15.46	15.74	-66	93,796	-0.07%
2020/07/20	35	15.37	0	0.00	15.32	35	85,250	0.04%