國泰永續高股息 (00878)-華南永昌-大安券商分點個股進出

台股 » 個股 » 國泰永續高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰永續高股息

(00878)

可現股當沖

股價
21.84
漲跌
▲0.07
漲幅
+0.32%
成交量
35,560張
產業
上市
1728人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰永續高股息 (00878)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5.4	21.92	110	21.99	21.84	-104.6	66,316	-0.16%	大賣/鉅額交易
2024/04/25	4.6	21.78	0	0.00	21.77	4.6	66,590	0.01%
2024/04/24	0.2	21.92	3	21.92	22.03	-2.8	66,604	0.00%
2024/04/23	1.1	21.71	0	0.00	21.62	1.1	67,451	0.00%
2024/04/22	6.8	21.62	21	21.58	21.55	-14.2	67,775	-0.02%
2024/04/19	69.2	21.78	32.2	21.77	21.74	37	67,311	0.05%
2024/04/18	12	22.04	0	0.00	22.17	12	65,228	0.02%
2024/04/17	5.1	22.04	0	0.00	22.15	5.1	65,223	0.01%
2024/04/16	231.7	22.04	63.8	22.11	22.00	167.9	65,024	0.26%	大買/鉅額交易
2024/04/15	21.8	22.55	12	22.56	22.51	9.8	62,918	0.02%
2024/04/12	11	22.72	0	0.00	22.70	11	62,478	0.02%
2024/04/11	1.6	22.74	0	0.00	22.77	1.6	62,391	0.00%
2024/04/10	2.1	22.80	6	22.90	22.80	-3.9	62,408	-0.01%
2024/04/09	1.3	22.76	4	22.75	22.76	-2.7	63,250	0.00%
2024/04/08	0	0.00	17.7	22.68	22.71	-17.7	64,036	-0.03%
2024/04/03	3.5	22.59	10	22.60	22.63	-6.5	64,287	-0.01%
2024/04/02	1.1	22.68	0	0.00	22.67	1.1	64,829	0.00%
2024/04/01	71.1	22.64	1	22.66	22.60	70.1	65,574	0.11%
2024/03/29	0.5	22.72	24.2	22.63	22.70	-23.7	65,883	-0.04%
2024/03/28	10.2	22.54	1	22.50	22.57	9.2	65,838	0.01%
2024/03/27	10	22.41	2	22.45	22.55	8	65,875	0.01%
2024/03/26	10.5	22.34	52	22.33	22.41	-41.5	66,226	-0.06%
2024/03/25	4	22.50	0.1	22.52	22.48	3.9	66,623	0.01%
2024/03/22	12.2	22.59	6	22.63	22.54	6.2	66,899	0.01%
2024/03/21	1.4	22.46	27	22.41	22.52	-25.6	66,717	-0.04%
2024/03/20	4.1	22.37	62	22.48	22.29	-57.9	66,698	-0.09%
2024/03/19	0	22.37	3	22.39	22.39	-3	67,367	0.00%
2024/03/18	19.1	22.35	15	22.41	22.37	4.1	67,878	0.01%
2024/03/15	6.3	22.33	8.9	22.39	22.38	-2.6	67,896	0.00%
2024/03/14	20.2	22.44	2.1	22.39	22.30	18.1	67,635	0.03%
2024/03/13	465.1	22.55	27.9	22.53	22.52	437.2	67,253	0.65%	大買/鉅額交易
2024/03/12	0	0.00	8.7	22.46	22.55	-8.7	66,571	-0.01%
2024/03/11	1.1	22.30	23.1	22.41	22.34	-22	65,904	-0.03%
2024/03/08	11	22.31	45.1	22.31	22.31	-34.1	65,340	-0.05%
2024/03/07	5.1	22.32	27.7	22.31	22.33	-22.5	63,369	-0.04%
2024/03/06	1.1	22.19	3.2	22.31	22.29	-2.1	62,239	0.00%
2024/03/05	2.8	22.10	2.6	22.16	22.17	0.3	61,410	0.00%
2024/03/04	10	22.14	2.2	22.11	22.07	7.8	60,892	0.01%
2024/03/01	6.7	22.05	35	22.05	22.03	-28.3	60,029	-0.05%
2024/02/29	16.1	21.91	6.4	21.90	21.99	9.7	60,092	0.02%
2024/02/27	141.3	21.99	14.2	22.03	21.85	127.1	59,318	0.21%	大買/鉅額交易
2024/02/26	167.5	22.42	9	22.40	22.41	158.5	56,429	0.28%	大買/鉅額交易
2024/02/23	67.1	22.52	93.3	22.56	22.46	-26.2	54,038	-0.05%
2024/02/22	8.2	22.40	0.1	22.42	22.41	8.1	53,848	0.02%
2024/02/21	53.1	22.30	0	0.00	22.29	53.1	53,557	0.10%
2024/02/20	3.2	22.37	2.9	22.35	22.40	0.2	52,401	0.00%
2024/02/19	46.2	22.25	6	22.29	22.30	40.2	52,990	0.08%
2024/02/16	61	22.32	29.3	22.32	22.31	31.7	53,492	0.06%
2024/02/15	12.6	22.14	34.3	22.16	22.20	-21.8	53,201	-0.04%
2024/02/05	6.1	21.75	9.2	21.86	21.89	-3.1	52,738	-0.01%
2024/02/02	95	21.84	32	21.84	21.85	63	52,643	0.12%
2024/02/01	22.1	21.66	0	0.00	21.71	22.1	52,571	0.04%
2024/01/31	6.3	21.59	54	21.58	21.63	-47.7	52,529	-0.09%
2024/01/30	4	21.68	0	0.00	21.70	4	52,787	0.01%
2024/01/29	0.2	21.68	4	21.59	21.67	-3.8	53,164	-0.01%
2024/01/26	18	21.52	2	21.60	21.52	16	53,443	0.03%
2024/01/25	3	21.72	14.2	21.70	21.69	-11.2	53,425	-0.02%
2024/01/24	11.1	21.62	5	21.68	21.64	6.1	53,842	0.01%
2024/01/23	1	21.60	4	21.60	21.63	-3	54,586	-0.01%
2024/01/22	3.5	21.64	33.4	21.56	21.64	-29.9	54,701	-0.05%
2024/01/19	2.5	21.09	4	21.01	21.26	-1.5	54,054	0.00%
2024/01/18	18.4	20.84	0.9	20.93	20.83	17.5	54,598	0.03%
2024/01/17	63.8	20.93	0	0.00	20.85	63.8	54,380	0.12%
2024/01/16	15.2	21.08	5	21.07	21.07	10.2	53,858	0.02%
2024/01/15	35.4	21.26	3	21.25	21.19	32.4	54,182	0.06%
2024/01/12	4.2	21.20	0.1	21.21	21.19	4.1	55,311	0.01%
2024/01/11	4.2	21.17	2.5	21.22	21.21	1.7	56,247	0.00%
2024/01/10	11.2	21.12	12	21.12	21.10	-0.8	58,200	0.00%
2024/01/09	4	21.29	5	21.26	21.25	-1	58,538	0.00%
2024/01/08	5	21.35	13	21.37	21.27	-8	58,774	-0.01%
2024/01/05	14.7	21.24	34	21.24	21.20	-19.3	59,075	-0.03%
2024/01/04	11.5	21.22	1.1	21.20	21.21	10.4	59,067	0.02%
2024/01/03	19.8	21.26	22	21.31	21.25	-2.2	59,627	0.00%
2024/01/02	27.5	21.60	1	21.79	21.56	26.5	58,687	0.05%
2023/12/29	0.4	21.80	11	21.80	21.80	-10.6	58,053	-0.02%
2023/12/28	5	21.78	12	21.78	21.77	-7	57,848	-0.01%
2023/12/27	2	21.70	33.7	21.73	21.76	-31.7	57,537	-0.06%
2023/12/26	13	21.50	60.7	21.47	21.50	-47.7	57,227	-0.08%
2023/12/25	3	21.31	19.7	21.32	21.38	-16.7	56,871	-0.03%
2023/12/22	11.7	21.13	13	21.13	21.15	-1.3	56,214	0.00%
2023/12/21	3.1	21.10	7.5	21.07	21.11	-4.4	56,298	-0.01%
2023/12/20	10	21.08	87	21.16	21.20	-77	55,903	-0.14%
2023/12/19	18.7	20.90	14	20.87	20.94	4.7	55,338	0.01%
2023/12/18	1	20.89	68.3	20.99	21.04	-67.3	56,081	-0.12%
2023/12/15	10.7	21.01	5.2	21.07	20.99	5.5	56,104	0.01%
2023/12/14	6.1	21.07	19.4	21.08	21.10	-13.3	55,913	-0.02%
2023/12/13	11	20.82	52.2	20.80	20.83	-41.2	55,684	-0.07%
2023/12/12	13.3	20.66	2	20.66	20.63	11.3	55,191	0.02%
2023/12/11	25	20.58	4	20.59	20.61	21	55,341	0.04%
2023/12/08	0	20.63	5.2	20.65	20.60	-5.2	55,535	-0.01%
2023/12/07	21.3	20.49	0	0.00	20.51	21.3	56,133	0.04%
2023/12/06	15.1	20.55	2.1	20.58	20.55	13	58,681	0.02%
2023/12/05	36.8	20.42	2	20.43	20.46	34.8	58,615	0.06%
2023/12/04	18	20.56	0	0.00	20.56	18	58,313	0.03%
2023/12/01	30.1	20.52	1	20.52	20.51	29	58,426	0.05%
2023/11/30	14	20.56	2.1	20.53	20.59	11.9	58,430	0.02%
2023/11/29	24.3	20.54	24.2	20.52	20.54	0.1	58,689	0.00%
2023/11/28	2.1	20.44	21.8	20.46	20.43	-19.7	58,830	-0.03%
2023/11/27	27.3	20.37	6	20.40	20.32	21.3	59,165	0.04%
2023/11/24	11.3	20.44	0	0.00	20.41	11.3	58,899	0.02%
2023/11/22	7.9	20.50	29	20.51	20.55	-21.1	60,072	-0.04%
2023/11/21	14.6	20.66	92.4	20.64	20.67	-77.8	61,814	-0.13%
2023/11/20	7	20.31	47	20.33	20.36	-40	62,162	-0.06%
2023/11/17	5.1	20.33	7	20.33	20.37	-2	62,102	0.00%
2023/11/16	48.7	20.28	0	0.00	20.26	48.7	62,350	0.08%
2023/11/15	49.1	20.69	37.4	20.74	20.69	11.7	61,436	0.02%
2023/11/14	9	20.49	25.1	20.51	20.53	-16.1	61,163	-0.03%
2023/11/13	9	20.42	0	0.00	20.36	9	61,316	0.01%
2023/11/10	14	20.33	6	20.33	20.36	8	62,266	0.01%
2023/11/09	24.1	20.45	17	20.43	20.46	7.2	63,360	0.01%
2023/11/08	9	20.44	47.4	20.41	20.47	-38.4	65,205	-0.06%
2023/11/07	11.1	20.19	2.5	20.20	20.20	8.6	65,317	0.01%
2023/11/06	8.7	20.19	12.2	20.23	20.25	-3.5	67,245	-0.01%
2023/11/03	29	20.00	6	20.06	20.00	23	67,639	0.03%
2023/11/02	0.6	19.96	1.2	19.96	19.96	-0.6	68,977	0.00%
2023/11/01	23.8	19.60	17	19.64	19.61	6.8	69,960	0.01%
2023/10/31	36	19.64	45	19.56	19.50	-9	72,078	-0.01%
2023/10/30	22.5	19.80	0	0.00	19.73	22.5	75,732	0.03%
2023/10/27	15.6	19.79	2	19.82	19.76	13.6	78,224	0.02%
2023/10/26	15	19.69	0	0.00	19.64	15	81,869	0.02%
2023/10/25	7.3	19.95	5.4	19.96	19.90	1.9	82,786	0.00%
2023/10/24	12.5	19.70	21	19.72	19.86	-8.5	83,831	-0.01%
2023/10/23	58.6	19.71	17	19.70	19.69	41.6	85,107	0.05%
2023/10/20	36.5	19.76	10	19.82	19.85	26.5	86,757	0.03%
2023/10/19	67.9	19.98	0.1	19.97	20.02	67.9	89,087	0.08%
2023/10/18	64.6	20.09	90	20.05	20.04	-25.4	90,472	-0.03%
2023/10/17	34.5	20.42	2	20.45	20.36	32.5	89,805	0.04%
2023/10/16	11.3	20.50	0	0.00	20.50	11.3	91,865	0.01%
2023/10/13	12.4	20.63	0	0.00	20.60	12.4	93,872	0.01%
2023/10/12	0	0.00	14.9	20.82	20.89	-14.9	95,193	-0.02%
2023/10/11	23.9	20.85	46	21.04	20.72	-22.1	97,784	-0.02%
2023/10/06	12.7	20.74	12	20.74	20.75	0.7	99,719	0.00%
2023/10/05	1	20.64	5	20.59	20.64	-4	101,408	0.00%
2023/10/04	10.2	20.39	4	20.39	20.44	6.2	102,441	0.01%
2023/10/03	7.2	20.70	2	20.71	20.63	5.2	102,564	0.01%
2023/10/02	1.7	20.77	5	20.62	20.76	-3.4	103,219	0.00%
2023/09/28	2.4	20.39	4	20.46	20.38	-1.6	103,588	0.00%
2023/09/27	12.2	20.24	9	20.26	20.30	3.2	103,952	0.00%
2023/09/26	29.2	20.36	0	20.30	20.26	29.2	104,943	0.03%
2023/09/25	3	20.37	4.5	20.42	20.44	-1.5	105,399	0.00%
2023/09/22	8.1	20.19	2	20.27	20.33	6.1	105,453	0.01%
2023/09/21	46.2	20.20	0	0.00	20.23	46.2	105,452	0.04%
2023/09/20	4.2	20.43	0	0.00	20.44	4.2	104,603	0.00%
2023/09/19	24.3	20.52	3	20.50	20.48	21.3	105,122	0.02%
2023/09/18	31.8	20.61	6	20.63	20.59	25.8	105,125	0.02%
2023/09/15	11.2	20.87	12	20.86	20.85	-0.8	104,926	0.00%
2023/09/14	8.8	20.79	15.9	20.72	20.81	-7.1	105,598	-0.01%
2023/09/13	8.4	20.44	7.9	20.42	20.45	0.5	105,914	0.00%
2023/09/12	30.6	20.43	14	20.40	20.41	16.6	106,499	0.02%
2023/09/11	58.8	20.51	14	20.54	20.45	44.8	106,762	0.04%
2023/09/08	8.2	20.90	6	20.95	20.93	2.2	104,815	0.00%
2023/09/07	6.2	20.96	3	20.95	20.94	3.2	106,022	0.00%
2023/09/06	3	21.04	1	21.02	21.04	2	106,892	0.00%
2023/09/05	5.1	20.91	10	20.92	20.95	-4.9	107,210	0.00%
2023/09/04	15.4	20.85	0	0.00	20.94	15.4	107,713	0.01%
2023/09/01	6.8	20.90	0	0.00	20.88	6.8	107,608	0.01%
2023/08/31	7.2	20.94	76	20.91	20.97	-68.8	107,678	-0.06%
2023/08/30	49	21.03	42	21.17	21.01	7	107,760	0.01%
2023/08/29	4.3	20.88	20	20.99	20.95	-15.7	108,902	-0.01%
2023/08/28	47.8	20.83	6	20.81	20.83	41.8	108,852	0.04%
2023/08/25	101.4	21.06	9	21.13	20.98	92.4	107,836	0.09%	大買/
2023/08/24	67.2	21.50	157.4	21.56	21.38	-90.2	106,245	-0.08%	大賣/
2023/08/23	10.2	21.19	2	21.23	21.28	8.2	105,445	0.01%
2023/08/22	53.1	21.17	29	21.20	21.12	24.1	105,775	0.02%
2023/08/21	5.1	21.08	23	21.22	21.06	-18	105,763	-0.02%
2023/08/18	39.3	21.21	10.1	21.37	21.05	29.2	105,978	0.03%
2023/08/17	51.1	21.10	78	21.20	21.32	-27	104,941	-0.03%
2023/08/16	164	20.94	197	21.01	21.27	-33	104,613	-0.03%	大買/大賣/
2023/08/15	74.2	21.38	101	21.48	21.43	-26.9	104,268	-0.03%	大賣/
2023/08/14	57.2	21.02	15	21.11	21.05	42.2	103,484	0.04%
2023/08/11	10.6	21.26	8	21.26	21.22	2.6	102,700	0.00%
2023/08/10	105.1	21.12	0	0.00	21.09	105.1	103,269	0.10%	大買/鉅額交易
2023/08/09	16.7	21.45	5	21.66	21.50	11.7	102,512	0.01%
2023/08/08	67.1	21.57	32	21.84	21.61	35.1	102,239	0.03%
2023/08/07	25.8	21.63	50	21.62	21.76	-24.2	101,008	-0.02%
2023/08/04	57.2	21.06	18	20.95	21.15	39.2	100,501	0.04%
2023/08/02	154.7	21.46	35.6	21.26	21.17	119.2	98,067	0.12%	大買/鉅額交易
2023/08/01	55.7	21.58	36	21.70	21.87	19.7	94,273	0.02%
2023/07/31	187.8	22.33	31	22.32	21.86	156.8	92,245	0.17%	大買/鉅額交易
2023/07/28	28.2	22.04	93	22.23	22.45	-64.8	89,189	-0.07%
2023/07/27	15.3	22.21	20.4	22.21	22.18	-5.1	88,457	-0.01%
2023/07/26	32.1	22.06	3.5	22.02	22.20	28.6	87,575	0.03%
2023/07/25	42	22.38	49	22.38	22.20	-7	86,071	-0.01%
2023/07/24	49.4	21.97	134.8	21.86	22.13	-85.4	83,638	-0.10%	大賣/
2023/07/21	64	21.35	118.2	21.26	21.61	-54.2	80,371	-0.07%	大賣/
2023/07/20	26.2	21.12	21	21.05	21.19	5.2	79,121	0.01%
2023/07/19	39.8	21.21	60	21.55	20.96	-20.2	77,879	-0.03%
2023/07/18	28.4	21.50	50.6	21.68	21.43	-22.2	75,627	-0.03%
2023/07/17	43	21.19	10	21.23	21.28	33	73,751	0.04%
2023/07/14	62.1	20.81	182	20.85	21.01	-119.9	72,122	-0.17%	大賣/鉅額交易
2023/07/13	7.7	20.71	47	20.78	20.53	-39.3	69,620	-0.06%
2023/07/12	9.5	20.13	45	20.06	20.19	-35.6	67,284	-0.05%
2023/07/11	24.7	19.73	40	19.70	19.80	-15.4	65,736	-0.02%
2023/07/10	5.7	19.34	17	19.43	19.31	-11.3	64,956	-0.02%
2023/07/07	24.4	19.31	6	19.35	19.31	18.4	64,850	0.03%
2023/07/06	21.4	19.58	37	19.64	19.49	-15.7	64,444	-0.02%
2023/07/05	105.3	19.75	10	19.74	19.69	95.3	63,818	0.15%	大買/
2023/07/04	10.5	19.73	34	19.69	19.76	-23.5	63,539	-0.04%
2023/07/03	8.1	19.51	18	19.49	19.52	-9.9	63,065	-0.02%
2023/06/30	0.1	19.20	2	19.24	19.25	-1.9	63,107	0.00%
2023/06/29	3	19.19	2	19.30	19.20	1	63,329	0.00%
2023/06/28	14.1	19.17	17	19.10	19.10	-2.9	63,102	0.00%
2023/06/27	27.3	19.10	29	19.15	19.03	-1.8	63,039	0.00%
2023/06/26	15.2	19.21	4	19.29	19.28	11.2	62,544	0.02%
2023/06/21	2.1	19.22	105	19.25	19.35	-102.9	62,882	-0.16%	大賣/鉅額交易
2023/06/20	33.4	19.16	15	19.11	19.13	18.4	63,242	0.03%
2023/06/19	9.3	19.28	9	19.26	19.28	0.3	62,750	0.00%
2023/06/16	29.3	19.46	66.1	19.44	19.36	-36.8	62,026	-0.06%
2023/06/15	11	19.36	6.2	19.35	19.41	4.8	61,894	0.01%
2023/06/14	4.1	19.14	2	19.17	19.20	2.1	61,308	0.00%
2023/06/13	1	19.20	16	19.12	19.15	-15	62,645	-0.02%
2023/06/12	11.8	18.97	24.1	19.05	18.96	-12.3	62,474	-0.02%
2023/06/09	10.2	18.87	57	18.85	18.97	-46.8	64,951	-0.07%
2023/06/08	25.8	18.76	10	18.74	18.70	15.8	67,082	0.02%
2023/06/07	29.2	18.76	0	0.00	18.78	29.2	68,722	0.04%
2023/06/06	80	18.64	1	18.65	18.65	79	69,233	0.11%
2023/06/05	7.5	18.64	65	18.65	18.62	-57.5	69,232	-0.08%
2023/06/02	9.9	18.60	35	18.60	18.58	-25.1	69,146	-0.04%
2023/06/01	5.1	18.23	70	18.24	18.25	-64.9	68,697	-0.09%
2023/05/31	10.4	18.29	0	0.00	18.31	10.4	68,593	0.02%
2023/05/30	10	18.31	10	18.33	18.34	0	70,039	0.00%
2023/05/29	2.1	18.36	3	18.38	18.36	-0.9	70,842	0.00%
2023/05/26	16	18.16	3.1	18.17	18.17	13	70,627	0.02%
2023/05/25	14.2	18.03	2	18.05	18.05	12.2	70,488	0.02%
2023/05/24	55.7	17.93	0	0.00	17.98	55.7	71,588	0.08%
2023/05/23	32	17.99	20	18.02	18.01	12	71,211	0.02%
2023/05/22	49	18.03	19	18.03	18.02	30	71,164	0.04%
2023/05/19	25.5	18.00	6	17.98	18.02	19.5	71,720	0.03%
2023/05/18	6	17.90	66	17.91	17.94	-60	72,208	-0.08%
2023/05/17	32	17.82	56	17.80	17.84	-24	74,175	-0.03%
2023/05/16	51.2	17.91	2	17.96	17.97	49.2	73,904	0.07%
2023/05/15	52.4	17.81	5.1	17.80	17.83	47.3	74,245	0.06%
2023/05/12	40.4	17.76	1	17.75	17.79	39.4	74,337	0.05%
2023/05/11	56.1	17.77	3	17.77	17.75	53.1	74,476	0.07%
2023/05/10	21.7	17.74	0	0.00	17.75	21.7	74,467	0.03%
2023/05/09	6	17.78	9	17.79	17.78	-3	74,368	0.00%
2023/05/08	5	17.74	0	0.00	17.75	5	75,677	0.01%
2023/05/05	12.5	17.70	1	17.68	17.68	11.5	75,867	0.02%
2023/05/04	12.1	17.67	0	0.00	17.73	12.1	76,162	0.02%
2023/05/03	73.5	17.70	0	0.00	17.69	73.5	75,792	0.10%
2023/05/02	4	17.67	3	17.65	17.68	1	75,371	0.00%
2023/04/28	9.8	17.55	0	0.00	17.56	9.8	76,064	0.01%
2023/04/27	13	17.46	1	17.48	17.45	12	76,001	0.02%
2023/04/26	5.1	17.31	1	17.29	17.38	4.1	76,256	0.01%
2023/04/25	17.6	17.38	13	17.43	17.33	4.6	75,959	0.01%
2023/04/24	11	17.52	15	17.52	17.51	-4	74,972	-0.01%
2023/04/21	7.2	17.48	5	17.50	17.47	2.2	74,862	0.00%
2023/04/20	19.1	17.52	5.4	17.52	17.52	13.7	74,775	0.02%
2023/04/19	11	17.64	4	17.66	17.61	7	75,044	0.01%
2023/04/18	6	17.61	0	0.00	17.62	6	74,883	0.01%
2023/04/17	15.7	17.61	5	17.62	17.63	10.7	74,644	0.01%
2023/04/14	7.5	17.58	4	17.61	17.61	3.5	74,326	0.00%
2023/04/13	2.5	17.57	31	17.59	17.57	-28.5	74,382	-0.04%
2023/04/12	1.1	17.60	3	17.60	17.59	-1.9	73,986	0.00%
2023/04/11	28.2	17.52	50.5	17.47	17.50	-22.3	74,245	-0.03%
2023/04/10	5.1	17.38	12	17.42	17.40	-6.9	74,117	-0.01%
2023/04/07	17.5	17.36	7	17.38	17.36	10.5	73,756	0.01%
2023/04/06	8.1	17.29	132	17.34	17.35	-123.9	73,523	-0.17%	大賣/鉅額交易
2023/03/31	2	17.32	30	17.36	17.34	-28	73,095	-0.04%
2023/03/30	3	17.25	3	17.25	17.25	0	72,293	0.00%
2023/03/29	10	17.23	14	17.20	17.20	-4	72,695	-0.01%
2023/03/28	26	17.17	21	17.18	17.16	5	74,173	0.01%
2023/03/27	6	17.22	2	17.23	17.22	4	74,295	0.01%
2023/03/24	0.1	17.24	18.1	17.22	17.22	-18	74,949	-0.02%
2023/03/23	5	17.10	3	17.21	17.17	2	74,122	0.00%
2023/03/22	4	17.08	18	17.10	17.10	-14	73,012	-0.02%
2023/03/21	5	16.95	1	16.95	16.93	4	72,917	0.01%
2023/03/20	50.4	16.86	0	0.00	16.86	50.4	73,064	0.07%
2023/03/17	20.1	16.87	4	16.89	16.92	16.1	72,132	0.02%
2023/03/16	77.3	16.77	2	16.79	16.76	75.3	72,059	0.10%
2023/03/15	37.7	16.90	2	16.89	16.85	35.7	70,169	0.05%
2023/03/14	99.5	16.87	1	16.92	16.85	98.5	69,822	0.14%
2023/03/13	56.8	16.95	6	17.05	16.98	50.8	66,500	0.08%
2023/03/10	84.3	17.06	0	0.00	17.05	84.3	63,708	0.13%
2023/03/09	20	17.23	0	0.00	17.21	20	61,741	0.03%
2023/03/08	32.4	17.28	1	17.26	17.31	31.4	61,115	0.05%
2023/03/07	6	17.33	2	17.25	17.31	4	60,686	0.01%
2023/03/06	11.2	17.24	10	17.21	17.23	1.2	60,642	0.00%
2023/03/03	19.7	17.13	20	17.13	17.13	-0.4	59,852	0.00%
2023/03/02	50.1	16.98	0	0.00	17.08	50.1	59,783	0.08%
2023/03/01	36	17.03	1.4	17.05	17.03	34.6	58,102	0.06%
2023/02/24	59.1	17.15	1	17.16	17.10	58.1	56,934	0.10%
2023/02/23	2	17.15	5.7	17.17	17.17	-3.7	56,679	-0.01%
2023/02/22	36.8	17.00	5	17.08	17.06	31.8	56,603	0.06%
2023/02/21	12.2	17.12	0	0.00	17.12	12.2	55,340	0.02%
2023/02/20	34	17.11	38.5	17.11	17.13	-4.5	56,100	-0.01%
2023/02/17	31.2	17.02	0	0.00	17.04	31.2	56,554	0.06%
2023/02/16	54.6	17.03	171.3	17.00	17.03	-116.7	56,218	-0.21%	大賣/鉅額交易
2023/02/15	76.7	17.20	12.2	17.16	17.16	64.5	54,812	0.12%
2023/02/14	124	17.25	36	17.24	17.24	88	52,192	0.17%	大買/
2023/02/13	33.5	17.06	0	0.00	17.12	33.5	51,160	0.07%
2023/02/10	32.3	17.07	0	0.00	17.06	32.3	49,913	0.06%
2023/02/09	18.4	17.11	0	0.00	17.11	18.4	48,562	0.04%
2023/02/08	43.6	17.14	1	17.13	17.15	42.6	47,997	0.09%
2023/02/07	20.1	17.06	0	0.00	17.06	20.1	47,844	0.04%
2023/02/06	66.1	17.05	1	17.06	17.05	65.1	47,623	0.14%
2023/02/03	34.6	17.10	0	0.00	17.10	34.6	45,948	0.08%
2023/02/02	31	17.08	12	17.06	17.12	19	45,064	0.04%
2023/02/01	1	16.94	0	0.00	17.00	1	44,010	0.00%
2023/01/31	11	16.99	20	16.96	16.88	-9	43,618	-0.02%
2023/01/30	24.2	16.98	50	16.94	17.01	-25.8	42,922	-0.06%
2023/01/17	13.1	16.72	2.2	16.70	16.72	10.9	42,236	0.03%
2023/01/16	8	16.70	0.9	16.72	16.70	7.1	42,318	0.02%
2023/01/13	3	16.67	5	16.63	16.62	-2	42,107	0.00%
2023/01/12	6.1	16.61	6	16.62	16.59	0.1	42,608	0.00%
2023/01/11	0	0.00	1	16.70	16.67	-1	42,633	0.00%
2023/01/10	1	16.67	9	16.66	16.68	-8	43,010	-0.02%
2023/01/09	100	16.60	14	16.62	16.66	86	43,781	0.20%
2023/01/06	4	16.36	8	16.38	16.41	-4	43,357	-0.01%
2023/01/05	3	16.30	54	16.34	16.32	-51	44,516	-0.11%
2023/01/04	8	16.24	0	0.00	16.23	8	44,938	0.02%
2023/01/03	7.1	16.16	1	16.10	16.18	6.1	46,894	0.01%
2022/12/30	3	16.17	1	16.17	16.17	2	46,715	0.00%
2022/12/29	2.8	16.08	1.4	16.08	16.09	1.4	47,060	0.00%
2022/12/28	10.2	16.19	0	0.00	16.17	10.2	46,847	0.02%
2022/12/27	1.1	16.27	6	16.27	16.27	-4.9	46,762	-0.01%
2022/12/26	0	0.00	3	16.22	16.23	-3	47,997	-0.01%
2022/12/23	2.1	16.18	0	0.00	16.19	2.1	49,007	0.00%
2022/12/22	2	16.24	0.1	16.20	16.27	2	49,761	0.00%
2022/12/21	34.4	16.06	1	16.07	16.07	33.4	51,120	0.07%
2022/12/20	79.2	16.19	50	16.18	16.10	29.2	50,956	0.06%
2022/12/19	26.9	16.23	1	16.26	16.25	25.9	51,408	0.05%
2022/12/16	34.5	16.25	1.1	16.29	16.31	33.4	51,751	0.06%
2022/12/15	3	16.41	2	16.42	16.44	1	51,941	0.00%
2022/12/14	3	16.46	0	0.00	16.46	3	52,811	0.01%
2022/12/13	8	16.32	0	0.00	16.29	8	52,761	0.02%
2022/12/09	4.2	16.36	1	16.35	16.41	3.2	52,923	0.01%
2022/12/08	13.1	16.34	0	0.00	16.32	13.1	52,929	0.02%
2022/12/07	15.1	16.47	1	16.40	16.40	14.1	52,985	0.03%
2022/12/06	28.3	16.53	1	16.53	16.45	27.3	52,774	0.05%
2022/12/05	20.1	16.68	1	16.71	16.67	19.1	52,091	0.04%
2022/12/02	7	16.61	11	16.63	16.61	-4	52,000	-0.01%
2022/12/01	32.2	16.71	4	16.68	16.68	28.2	52,957	0.05%
2022/11/30	0	0.00	5	16.49	16.65	-5	52,697	-0.01%
2022/11/29	10	16.47	0	0.00	16.46	10	52,677	0.02%
2022/11/28	11.5	16.28	26	16.36	16.34	-14.5	53,545	-0.03%
2022/11/25	5	16.38	0	0.00	16.40	5	55,034	0.01%
2022/11/24	16	16.34	1	16.37	16.35	15	55,149	0.03%
2022/11/23	36	16.23	6	16.30	16.28	30	55,432	0.05%
2022/11/22	29.5	16.08	51	16.05	16.10	-21.5	57,237	-0.04%
2022/11/21	9.1	16.15	2	16.18	16.15	7.1	57,126	0.01%
2022/11/18	8.3	16.29	0	0.00	16.25	8.3	56,848	0.01%
2022/11/17	4.1	16.31	35	16.33	16.37	-30.9	56,802	-0.05%
2022/11/16	4.6	16.48	3	16.49	16.42	1.6	57,527	0.00%
2022/11/15	9	16.73	14	16.76	16.77	-5	56,857	-0.01%
2022/11/14	9	16.63	95	16.68	16.74	-86	56,116	-0.15%
2022/11/11	30	16.45	6	16.46	16.48	24	55,526	0.04%
2022/11/10	54.1	16.17	0	0.00	16.17	54.1	55,302	0.10%
2022/11/09	6.3	16.26	0.8	16.23	16.26	5.5	56,147	0.01%
2022/11/08	1	16.16	2	16.11	16.15	-1	57,229	0.00%
2022/11/07	5.8	15.98	31.4	16.03	16.05	-25.6	57,268	-0.04%
2022/11/04	10.5	15.74	0	0.00	15.84	10.5	57,305	0.02%
2022/11/03	65.3	15.72	0	0.00	15.78	65.3	57,512	0.11%
2022/11/02	23.2	15.80	1	15.85	15.82	22.2	57,381	0.04%
2022/11/01	1.4	15.79	41	15.75	15.79	-39.6	57,126	-0.07%
2022/10/31	25	15.70	0	0.00	15.70	25	57,255	0.04%
2022/10/28	25	15.58	0.1	15.68	15.60	24.9	57,678	0.04%
2022/10/27	1	15.66	0.2	15.69	15.64	0.8	58,048	0.00%
2022/10/26	1.9	15.49	1	15.58	15.58	0.9	58,896	0.00%
2022/10/25	9.2	15.43	10	15.45	15.44	-0.9	58,979	0.00%
2022/10/24	6.2	15.54	14	15.53	15.49	-7.8	58,772	-0.01%
2022/10/21	9.9	15.54	2.1	15.52	15.50	7.8	58,770	0.01%
2022/10/20	26.1	15.38	9	15.42	15.51	17.1	58,559	0.03%
2022/10/19	8.1	15.65	10.1	15.72	15.60	-2	58,023	0.00%
2022/10/18	8.3	15.57	0	0.00	15.61	8.3	57,838	0.01%
2022/10/17	52.3	15.56	0.2	15.51	15.58	52.1	57,536	0.09%
2022/10/14	37	15.78	0	0.00	15.70	37	56,498	0.07%
2022/10/13	49.1	15.73	0	15.70	15.63	49.1	56,457	0.09%
2022/10/12	4.1	15.78	0	0.00	15.86	4.1	55,164	0.01%
2022/10/11	47.6	15.80	0	0.00	15.78	47.6	54,860	0.09%
2022/10/07	9.2	16.11	0	0.00	16.07	9.2	53,367	0.02%
2022/10/06	11	16.20	1	16.27	16.18	10	53,618	0.02%
2022/10/05	40	16.21	0.2	16.25	16.21	39.9	53,525	0.07%
2022/10/04	7.1	16.08	1	16.09	16.08	6.1	54,004	0.01%
2022/10/03	38.6	15.90	0	0.00	15.87	38.6	53,709	0.07%
2022/09/30	41.3	16.00	0	0.00	16.04	41.3	52,838	0.08%
2022/09/29	19.3	16.10	0	0.00	16.11	19.3	52,192	0.04%
2022/09/28	41.4	16.09	0	0.00	16.05	41.4	52,025	0.08%
2022/09/27	27.9	16.27	0	0.00	16.27	27.9	50,964	0.05%
2022/09/26	118.4	16.32	1.3	16.35	16.29	117.1	50,843	0.23%	大買/鉅額交易
2022/09/23	46.4	16.56	15	16.59	16.56	31.4	49,887	0.06%
2022/09/22	68.4	16.57	2	16.66	16.62	66.4	50,456	0.13%
2022/09/21	26.4	16.83	0	0.00	16.80	26.4	49,184	0.05%
2022/09/20	4	16.90	0	0.00	16.92	4	48,356	0.01%
2022/09/19	13	16.89	6	16.91	16.88	7	48,513	0.01%
2022/09/16	23	16.90	0	0.00	16.90	23	48,259	0.05%
2022/09/15	5	17.00	0	0.00	17.06	5	47,772	0.01%
2022/09/14	9.3	16.96	0	0.00	16.96	9.3	48,085	0.02%
2022/09/13	1	17.19	26	17.15	17.18	-25	47,657	-0.05%
2022/09/12	0	0.00	26.2	17.07	17.10	-26.2	48,612	-0.05%
2022/09/07	107.1	16.70	4	16.77	16.69	103.1	49,606	0.21%	大買/鉅額交易
2022/09/06	3	16.88	0	0.00	16.84	3	48,436	0.01%
2022/09/05	4.1	16.83	0.4	16.87	16.84	3.7	48,561	0.01%
2022/09/02	18.5	16.83	0	0.00	16.80	18.5	49,377	0.04%
2022/09/01	40.4	16.84	0	0.00	16.85	40.4	48,641	0.08%
2022/08/31	4	16.95	2.1	16.95	17.03	1.9	46,823	0.00%
2022/08/30	20	16.95	1	17.05	16.98	19	46,372	0.04%
2022/08/29	62.3	16.92	1	17.01	16.91	61.3	45,994	0.13%
2022/08/26	2	17.19	3	17.17	17.15	-1	44,277	0.00%
2022/08/25	13	17.02	0	0.00	17.07	13	44,155	0.03%
2022/08/24	4.1	17.02	0	0.00	17.00	4.1	44,302	0.01%
2022/08/23	27.3	17.06	0	0.00	17.03	27.3	43,977	0.06%
2022/08/22	3	17.11	1	17.15	17.17	2	42,985	0.00%
2022/08/19	2.1	17.16	0	0.00	17.17	2.1	42,589	0.00%
2022/08/18	3.1	17.10	0	0.00	17.15	3.1	42,500	0.01%
2022/08/17	2.1	17.12	5	17.09	17.11	-2.9	42,243	-0.01%
2022/08/16	27.5	17.08	0	0.00	17.12	27.5	42,310	0.07%
2022/08/15	37.1	17.34	38	17.38	17.33	-0.9	41,455	0.00%
2022/08/12	3.1	17.28	0	0.00	17.32	3.1	40,079	0.01%
2022/08/11	1.1	17.28	0.1	17.33	17.29	1	40,206	0.00%
2022/08/10	5	17.10	2	17.12	17.10	3	40,635	0.01%
2022/08/09	32	17.08	0.4	17.16	17.15	31.6	41,131	0.08%
2022/08/08	14	16.97	3	16.97	17.05	11	41,899	0.03%
2022/08/05	2	16.93	40	16.92	16.97	-38	41,922	-0.09%
2022/08/04	40	16.72	0	0.00	16.77	40	43,228	0.09%
2022/08/03	49.3	16.76	22	16.75	16.75	27.3	43,236	0.06%
2022/08/02	33.2	16.81	133	16.77	16.79	-99.9	43,362	-0.23%	大賣/
2022/08/01	3.4	16.90	40	16.94	16.94	-36.6	44,159	-0.08%
2022/07/29	28	16.89	1	16.91	16.90	27	45,143	0.06%
2022/07/28	48	16.84	3	16.81	16.81	45	45,198	0.10%
2022/07/27	1	16.74	1	16.64	16.74	0	45,299	0.00%
2022/07/26	2.1	16.64	13	16.70	16.64	-10.9	45,422	-0.02%
2022/07/25	1	16.63	0	0.00	16.70	1	45,437	0.00%
2022/07/22	6	16.54	1	16.49	16.58	5	45,506	0.01%
2022/07/21	10	16.47	0	0.00	16.56	10	46,150	0.02%
2022/07/20	7	16.46	0	0.00	16.42	7	46,168	0.02%
2022/07/19	3	16.30	0	0.00	16.31	3	46,769	0.01%
2022/07/18	2	16.23	0	0.00	16.31	2	46,997	0.00%
2022/07/15	16.1	16.21	0	0.00	16.18	16.1	46,819	0.03%
2022/07/14	4	16.29	0	0.00	16.34	4	46,458	0.01%
2022/07/13	5	16.29	0	0.00	16.31	5	45,986	0.01%
2022/07/12	38.5	15.96	0	0.00	15.97	38.5	46,478	0.08%
2022/07/11	2.3	16.23	0	0.00	16.20	2.3	45,909	0.01%
2022/07/08	9	16.29	5	16.26	16.26	4	45,973	0.01%
2022/07/07	26.3	16.16	3	16.00	16.21	23.3	45,573	0.05%
2022/07/06	35.1	16.17	0	0.00	16.06	35.1	45,489	0.08%
2022/07/05	10	16.40	0	0.00	16.40	10	45,034	0.02%
2022/07/04	12.5	16.40	0	0.00	16.35	12.5	44,589	0.03%
2022/07/01	30	16.49	1	16.63	16.39	29	44,375	0.07%
2022/06/30	33.9	16.75	0	0.00	16.66	33.9	43,361	0.08%
2022/06/29	4	17.01	0	0.00	17.02	4	41,993	0.01%
2022/06/28	15	17.11	10	17.10	17.11	5	41,812	0.01%
2022/06/27	19	17.23	33	17.24	17.21	-14	41,684	-0.03%
2022/06/24	2	17.15	2	17.07	17.06	0	41,470	0.00%
2022/06/23	7.1	16.94	0	0.00	16.96	7.1	41,592	0.02%
2022/06/22	9.2	16.99	2	16.94	16.95	7.2	41,236	0.02%
2022/06/21	32.1	17.18	15	17.19	17.18	17.1	40,750	0.04%
2022/06/20	23.4	16.96	17	16.94	16.82	6.4	40,604	0.02%
2022/06/17	51.4	17.05	73	17.08	17.08	-21.6	39,495	-0.05%
2022/06/16	9	17.32	0	0.00	17.25	9	38,300	0.02%
2022/06/15	6.5	17.32	0	0.00	17.32	6.5	38,017	0.02%
2022/06/14	15.2	17.28	7	17.38	17.35	8.2	38,172	0.02%
2022/06/13	24.3	17.30	59	17.32	17.34	-34.8	37,806	-0.09%
2022/06/10	7.2	17.61	6	17.57	17.61	1.2	36,944	0.00%
2022/06/09	5.3	17.71	0	0.00	17.70	5.3	36,726	0.01%
2022/06/08	2	17.80	1	17.81	17.80	1	36,658	0.00%
2022/06/07	5.2	17.73	1.1	17.74	17.71	4.1	36,895	0.01%
2022/06/06	7.1	17.79	75	17.84	17.80	-67.9	37,022	-0.18%
2022/06/02	25.5	17.79	3	17.82	17.82	22.5	38,274	0.06%
2022/06/01	1	17.92	1	17.95	17.90	0	39,879	0.00%
2022/05/31	6	17.74	0	0.00	17.87	6	39,933	0.02%
2022/05/30	37	17.79	21	17.80	17.86	16	39,659	0.04%
2022/05/27	1	17.59	93.2	17.61	17.60	-92.2	39,552	-0.23%
2022/05/26	7	17.49	0	0.00	17.42	7	39,689	0.02%
2022/05/25	26.3	17.38	0	0.00	17.48	26.3	40,510	0.06%
2022/05/24	19.5	17.41	0	0.00	17.38	19.5	42,168	0.05%
2022/05/23	5.1	17.49	0	0.00	17.50	5.1	42,350	0.01%
2022/05/20	5	17.59	0	0.00	17.59	5	43,713	0.01%
2022/05/19	15.4	17.50	0	0.00	17.53	15.4	45,101	0.03%
2022/05/18	19.9	17.65	1	17.74	17.74	18.9	45,355	0.04%
2022/05/17	16.2	17.92	0	0.00	17.89	16.2	44,828	0.04%
2022/05/16	27.6	17.93	1	18.07	17.90	26.6	44,078	0.06%
2022/05/13	63	17.92	1	17.93	17.90	62	43,652	0.14%
2022/05/12	58.9	17.97	0	0.00	17.83	58.9	44,040	0.13%
2022/05/11	23.6	18.19	1	18.30	18.18	22.6	42,662	0.05%
2022/05/10	52	18.18	1	18.15	18.34	51	42,252	0.12%
2022/05/09	83.6	18.40	128	18.38	18.34	-44.5	41,772	-0.11%	大賣/
2022/05/05	2.2	18.88	0	0.00	18.87	2.2	39,071	0.01%
2022/05/04	15	18.80	1	18.79	18.83	14	38,686	0.04%
2022/05/03	19.2	18.74	14	18.75	18.75	5.2	38,567	0.01%
2022/04/28	1.1	18.55	0	0.00	18.67	1.1	38,571	0.00%
2022/04/27	13.2	18.60	0	0.00	18.60	13.2	38,232	0.03%
2022/04/26	9	18.80	11	18.80	18.80	-2	37,397	-0.01%
2022/04/25	40.3	18.73	4	18.74	18.75	36.3	37,188	0.10%
2022/04/22	4.3	18.83	0	0.00	19.00	4.3	36,155	0.01%
2022/04/21	3	18.96	0	0.00	18.97	3	35,905	0.01%
2022/04/20	3	18.95	0	0.00	18.97	3	35,793	0.01%
2022/04/19	4	18.98	13	19.06	18.95	-9	35,545	-0.03%
2022/04/18	25.2	18.91	0	0.00	18.92	25.2	35,384	0.07%
2022/04/15	38	19.01	0	0.00	19.03	38	34,493	0.11%
2022/04/14	13.1	19.18	0	0.00	19.12	13.1	34,117	0.04%
2022/04/13	5	19.26	1	19.24	19.27	4	33,898	0.01%
2022/04/12	19.4	19.12	0	0.00	19.11	19.4	33,809	0.06%
2022/04/11	7	19.20	3	19.17	19.20	4	33,427	0.01%
2022/04/08	4	19.25	6	19.29	19.32	-2	33,094	-0.01%
2022/04/07	17	19.28	0	0.00	19.23	17	32,984	0.05%
2022/04/06	8	19.28	0	0.00	19.40	8	32,539	0.02%
2022/04/01	7	19.30	1.7	19.32	19.34	5.3	32,283	0.02%
2022/03/30	0	0.00	7	19.36	19.37	-7	31,949	-0.02%
2022/03/29	2	19.26	2	19.27	19.26	0	31,847	0.00%
2022/03/28	13	19.17	1	19.25	19.31	12	31,711	0.04%
2022/03/25	3.1	19.31	2	19.30	19.32	1.1	31,312	0.00%
2022/03/24	2	19.36	0	0.00	19.38	2	31,276	0.01%
2022/03/23	3	19.39	0	0.00	19.39	3	31,195	0.01%
2022/03/22	2	19.27	0	0.00	19.29	2	31,026	0.01%
2022/03/21	1	19.30	10	19.30	19.26	-9	30,894	-0.03%
2022/03/18	4	19.20	27	19.20	19.23	-23	30,851	-0.07%
2022/03/17	1	19.20	40.4	19.22	19.23	-39.4	30,761	-0.13%
2022/03/16	2	18.92	12	18.94	18.99	-10	30,480	-0.03%
2022/03/15	4.1	18.84	0	0.00	18.85	4.1	30,329	0.01%
2022/03/14	3	18.95	10	18.95	19.00	-7	30,019	-0.02%
2022/03/11	18	18.92	0	0.00	18.88	18	29,881	0.06%
2022/03/10	12	18.96	0	0.00	18.96	12	29,674	0.04%
2022/03/09	11.3	18.63	20.1	18.60	18.63	-8.8	29,333	-0.03%
2022/03/08	59.3	18.56	4	18.54	18.49	55.3	28,882	0.19%
2022/03/07	36.5	18.86	87	18.88	18.80	-50.5	27,233	-0.19%
2022/03/04	8.2	19.20	0	0.00	19.19	8.2	25,393	0.03%
2022/03/03	7.2	19.35	6	19.38	19.34	1.2	25,152	0.00%
2022/03/02	1	19.22	0	0.00	19.29	1	25,437	0.00%
2022/03/01	11	19.29	1	19.20	19.29	10	25,181	0.04%
2022/02/25	22.4	18.98	10	18.98	19.02	12.4	24,833	0.05%
2022/02/24	59	19.10	5	19.07	19.01	54	23,723	0.23%
2022/02/23	27.5	19.32	12	19.31	19.34	15.5	21,859	0.07%
2022/02/22	100	19.39	98	19.38	19.36	2	21,094	0.01%
2022/02/21	42.7	19.72	2	19.70	19.75	40.7	19,327	0.21%
2022/02/18	4	19.58	0	0.00	19.70	4	17,936	0.02%
2022/02/17	6	19.65	0	0.00	19.62	6	17,661	0.03%
2022/02/16	12	19.53	21	19.52	19.52	-9	17,699	-0.05%
2022/02/15	5	19.46	0	0.00	19.44	5	17,387	0.03%
2022/02/14	52	19.42	61	19.39	19.48	-9	16,644	-0.05%
2022/02/11	4.1	19.57	0	0.00	19.62	4.1	15,759	0.03%
2022/02/10	20	19.55	26.6	19.55	19.65	-6.6	15,558	-0.04%
2022/02/09	2.5	19.54	27	19.56	19.60	-24.5	15,369	-0.16%
2022/02/08	5.5	19.44	1	19.50	19.48	4.5	15,125	0.03%
2022/02/07	1	19.12	13	19.15	19.29	-12	14,892	-0.08%
2022/01/26	0.2	19.04	0	0.00	19.01	0.2	14,718	0.00%
2022/01/25	7	18.95	0	0.00	18.96	7	14,801	0.05%
2022/01/24	2.2	19.03	0	0.00	19.16	2.2	14,333	0.02%
2022/01/21	57.5	19.18	0	0.00	19.17	57.5	14,159	0.41%
2022/01/20	1.5	19.38	0	0.00	19.41	1.5	13,664	0.01%
2022/01/19	2	19.41	14	19.42	19.41	-12	13,640	-0.09%
2022/01/18	1	19.43	1	19.44	19.44	0	13,537	0.00%
2022/01/17	1	19.36	0.3	19.39	19.37	0.7	13,477	0.01%
2022/01/14	4.2	19.33	26	19.40	19.40	-21.8	13,373	-0.16%
2022/01/13	21	19.41	0	0.00	19.48	21	13,198	0.16%
2022/01/12	0.1	19.32	7	19.33	19.35	-6.9	13,095	-0.05%
2022/01/11	2	19.15	20	19.23	19.25	-18	12,978	-0.14%
2022/01/10	2	19.08	0	0.00	19.17	2	12,907	0.02%
2022/01/07	0	0.00	25	19.22	19.11	-25	12,816	-0.20%
2022/01/06	5.2	19.18	0	0.00	19.15	5.2	12,672	0.04%
2022/01/05	10	19.19	1	19.16	19.17	9	12,573	0.07%
2022/01/04	0	0.00	1	19.11	19.18	-1	12,618	-0.01%
2022/01/03	1	19.08	0	0.00	19.10	1	12,556	0.01%
2021/12/29	20	19.10	3.1	19.14	19.17	16.9	12,491	0.14%
2021/12/28	2	19.08	0	0.00	19.10	2	12,671	0.02%
2021/12/27	2	19.03	2	18.99	19.02	0	12,843	0.00%
2021/12/24	5	18.96	1	18.98	18.94	4	13,174	0.03%
2021/12/22	1	18.88	1	18.87	18.87	0	13,367	0.00%
2021/12/21	0	0.00	1	18.84	18.84	-1	13,393	-0.01%
2021/12/20	3	18.75	0	0.00	18.75	3	13,378	0.02%
2021/12/16	1	18.82	0	0.00	18.85	1	13,238	0.01%
2021/12/15	2	18.68	11	18.75	18.74	-9	13,406	-0.07%
2021/12/14	8.3	18.76	0	0.00	18.70	8.3	13,397	0.06%
2021/12/13	1	18.85	0	0.00	18.82	1	13,276	0.01%
2021/12/10	8	18.86	0	0.00	18.84	8	13,175	0.06%
2021/12/09	1	18.78	0	0.00	18.82	1	13,060	0.01%
2021/12/08	4	18.84	0	0.00	18.80	4	12,998	0.03%
2021/12/07	0	0.00	3	18.73	18.76	-3	12,863	-0.02%
2021/12/06	1	18.67	0	0.00	18.70	1	12,811	0.01%
2021/12/03	1	18.62	0	0.00	18.66	1	12,951	0.01%
2021/12/02	4	18.50	0	0.00	18.55	4	12,937	0.03%
2021/12/01	51.1	18.48	0	0.00	18.55	51.1	12,987	0.39%
2021/11/30	1	18.53	0	0.00	18.42	1	13,013	0.01%
2021/11/29	12.6	18.43	5	18.41	18.40	7.6	13,004	0.06%
2021/11/26	18.2	18.57	1	18.50	18.49	17.2	12,733	0.14%
2021/11/25	11	18.68	0	0.00	18.72	11	12,324	0.09%
2021/11/24	21	18.65	0	0.00	18.67	21	12,352	0.17%
2021/11/23	11	18.60	1	18.66	18.62	10	12,342	0.08%
2021/11/19	12	18.72	1	18.68	18.71	11	12,318	0.09%
2021/11/18	0	0.00	13	18.76	18.77	-13	12,200	-0.11%
2021/11/17	1	18.58	1.8	18.60	18.65	-0.8	12,133	-0.01%
2021/11/16	23	18.60	0	0.00	18.58	23	12,112	0.19%
2021/11/15	1	18.84	34	18.85	18.85	-33	11,681	-0.28%
2021/11/12	2	18.71	0	0.00	18.73	2	11,366	0.02%
2021/11/11	3	18.66	0	0.00	18.67	3	11,737	0.03%
2021/11/10	23.3	18.67	0	0.00	18.69	23.3	12,065	0.19%
2021/11/09	16	18.61	1	18.63	18.65	15	12,249	0.12%
2021/11/08	15	18.54	3	18.51	18.55	12	12,252	0.10%
2021/11/05	10	18.42	0	0.00	18.44	10	12,248	0.08%
2021/11/04	2	18.43	0.9	18.48	18.42	1.2	12,356	0.01%
2021/11/03	2	18.37	3	18.40	18.41	-1	12,337	-0.01%
2021/11/02	2	18.44	6.3	18.36	18.34	-4.3	12,231	-0.04%
2021/11/01	0.9	18.34	2.5	18.32	18.32	-1.6	12,012	-0.01%
2021/10/29	0.2	18.32	0	0.00	18.32	0.2	12,008	0.00%
2021/10/28	16	18.38	0.3	18.39	18.38	15.7	11,964	0.13%
2021/10/27	0.2	18.34	0.2	18.34	18.36	0	11,937	0.00%
2021/10/26	0	0.00	1	18.30	18.33	-1	11,899	-0.01%
2021/10/25	0	0.00	1	18.19	18.24	-1	11,808	-0.01%
2021/10/22	2	18.20	0	0.00	18.19	2	11,942	0.02%
2021/10/21	0	0.00	1	18.18	18.18	-1	11,908	-0.01%
2021/10/20	0.3	18.22	0	0.00	18.19	0.3	11,866	0.00%
2021/10/19	1	18.15	0	0.00	18.19	1	11,806	0.01%
2021/10/14	4	18.04	1	18.05	18.05	3	11,787	0.03%
2021/10/13	4.1	18.08	0	0.00	18.03	4.1	11,772	0.03%
2021/10/12	13	18.03	3	18.06	18.06	10	11,680	0.09%
2021/10/07	1	18.19	1.5	18.18	18.20	-0.5	11,431	0.00%
2021/10/06	52.3	17.92	5.4	17.94	17.99	46.9	11,362	0.41%
2021/10/05	7	17.85	0.4	18.05	17.96	6.6	11,193	0.06%
2021/10/04	17.2	17.95	2.7	18.01	17.95	14.5	10,932	0.13%
2021/10/01	10	18.03	0	0.00	18.03	10	10,670	0.09%
2021/09/30	10	18.14	1	18.20	18.21	9	10,258	0.09%
2021/09/29	11	18.14	0	0.00	18.16	11	10,270	0.11%
2021/09/28	1	18.28	0	0.00	18.37	1	10,050	0.01%
2021/09/27	0	0.00	0.4	18.45	18.42	-0.4	9,971	0.00%
2021/09/24	3	18.39	0	0.00	18.35	3	9,964	0.03%
2021/09/22	9	18.05	3.8	18.08	18.12	5.2	9,907	0.05%
2021/09/17	6.1	18.30	24.1	18.35	18.30	-18	9,648	-0.19%
2021/09/16	1.1	18.21	2.1	18.25	18.25	-1	9,612	-0.01%
2021/09/15	1	18.20	1.7	18.24	18.24	-0.7	9,520	-0.01%
2021/09/14	1	18.28	0.8	18.28	18.25	0.2	9,490	0.00%
2021/09/13	3	18.22	0	0.00	18.20	3	9,530	0.03%
2021/09/10	1	18.04	5	18.12	18.15	-4	9,581	-0.04%
2021/09/09	3	18.01	0	0.00	18.01	3	9,575	0.03%
2021/09/08	35	18.04	0	0.00	18.02	35	9,531	0.37%
2021/09/07	3	18.12	5	18.05	18.15	-2	9,308	-0.02%
2021/09/06	20	18.23	1.2	18.20	18.15	18.8	9,261	0.20%
2021/09/03	2	18.09	1	18.14	18.15	1	9,182	0.01%
2021/09/02	3	18.04	0.4	18.10	18.05	2.6	9,119	0.03%
2021/08/31	0	0.00	10	18.08	18.18	-10	9,003	-0.11%
2021/08/30	1	18.06	32	18.09	18.12	-31	9,006	-0.34%
2021/08/27	2	17.96	0	0.00	17.98	2	8,998	0.02%
2021/08/25	1	17.83	2	17.88	17.86	-1	8,876	-0.01%
2021/08/24	3	17.72	0	0.00	17.76	3	8,863	0.03%
2021/08/23	60	17.67	0	0.00	17.66	60	8,939	0.67%
2021/08/20	9.2	17.47	0	0.00	17.46	9.2	8,872	0.10%
2021/08/19	108	17.60	0	0.00	17.56	108	8,680	1.24%	大買/鉅額交易
2021/08/18	9.2	17.66	15	17.56	17.86	-5.8	8,335	-0.07%
2021/08/17	38	17.79	0	0.00	17.73	38	8,122	0.47%
2021/08/16	61	18.09	0	0.00	18.20	61	7,556	0.81%
2021/08/13	52	18.24	2	18.25	18.24	50	7,104	0.70%
2021/08/12	11	18.36	0	0.00	18.35	11	6,823	0.16%
2021/08/11	1	18.38	0	0.00	18.42	1	6,680	0.01%
2021/08/10	24	18.52	0	0.00	18.45	24	6,667	0.36%
2021/08/09	2	18.49	0	0.00	18.51	2	7,121	0.03%
2021/08/06	0	0.00	0.1	18.68	18.63	-0.1	7,393	0.00%
2021/08/05	9	18.64	0	0.00	18.64	9	7,695	0.12%
2021/08/04	0	0.00	5	18.59	18.59	-5	8,708	-0.06%
2021/08/03	10	18.43	0	0.00	18.49	10	9,144	0.11%
2021/08/02	1	18.31	0	0.00	18.44	1	9,137	0.01%
2021/07/30	6	18.28	0	0.00	18.26	6	9,196	0.07%
2021/07/28	7	18.15	0	0.00	18.17	7	9,480	0.07%
2021/07/27	1	18.35	8	18.34	18.35	-7	9,611	-0.07%
2021/07/22	17	18.43	12	18.45	18.40	5	9,671	0.05%
2021/07/21	6	18.33	0	0.00	18.32	6	9,690	0.06%
2021/07/20	7	18.41	0	0.00	18.37	7	9,698	0.07%
2021/07/19	1	18.51	12.8	18.54	18.51	-11.8	9,676	-0.12%
2021/07/14	2	18.45	0	0.00	18.46	2	9,937	0.02%
2021/07/13	3	18.52	1	18.53	18.47	2	10,006	0.02%
2021/07/12	3	18.50	0	0.00	18.45	3	10,051	0.03%
2021/07/09	2	18.38	0	0.00	18.41	2	10,084	0.02%
2021/07/07	1	18.38	0	0.00	18.39	1	10,200	0.01%
2021/07/06	11	18.40	1	18.42	18.40	10	10,195	0.10%
2021/07/05	1	18.39	7	18.37	18.38	-6	10,185	-0.06%
2021/07/02	1	18.22	4	18.23	18.25	-3	10,126	-0.03%
2021/06/29	0	0.00	1	18.18	18.20	-1	10,182	-0.01%
2021/06/25	0	0.00	3	18.27	18.25	-3	10,290	-0.03%
2021/06/24	1	18.20	0	0.00	18.23	1	10,303	0.01%
2021/06/22	2	18.11	1	18.10	18.09	1	10,349	0.01%
2021/06/21	2	18.10	1	18.08	18.14	1	10,278	0.01%
2021/06/17	2	18.24	0	0.00	18.35	2	10,132	0.02%
2021/06/16	8	18.25	0	0.00	18.28	8	10,133	0.08%
2021/06/15	1	18.27	0	0.00	18.26	1	10,180	0.01%
2021/06/11	0	0.00	10	18.26	18.26	-10	10,204	-0.10%
2021/06/09	1	18.20	0	0.00	18.16	1	10,201	0.01%
2021/06/08	1	18.30	0	0.00	18.27	1	10,205	0.01%
2021/06/04	2.1	18.28	0	0.00	18.32	2.1	10,143	0.02%
2021/06/03	0	0.00	1	18.45	18.42	-1	10,106	-0.01%
2021/06/02	9	18.41	0	0.00	18.41	9	10,124	0.09%
2021/05/27	2	17.95	1	17.93	18.01	1	10,014	0.01%
2021/05/26	3	18.09	1	18.10	18.10	2	10,161	0.02%
2021/05/25	10	18.01	0	0.00	18.12	10	10,203	0.10%
2021/05/24	1	17.93	0	0.00	17.90	1	10,340	0.01%
2021/05/20	1	17.86	0	0.00	17.78	1	10,407	0.01%
2021/05/17	32	17.47	15	17.46	17.48	17	10,289	0.17%
2021/05/14	13	18.04	2	18.11	18.05	11	9,668	0.11%
2021/05/13	26	17.92	0	0.00	17.83	26	9,248	0.28%
2021/05/12	8	18.46	8	18.07	17.92	0	8,896	0.00%
2021/05/11	32	19.09	20	18.96	19.00	12	7,860	0.15%
2021/05/10	3	19.16	0	0.00	19.26	3	7,440	0.04%
2021/05/05	7	18.90	0	0.00	18.82	7	7,418	0.09%
2021/05/04	16	18.67	17	18.65	18.76	-1	7,313	-0.01%
2021/05/03	1	19.10	19	19.06	19.02	-18	7,082	-0.25%
2021/04/29	2	19.15	0	0.00	19.15	2	7,057	0.03%
2021/04/27	34	19.21	32	19.20	19.22	2	7,267	0.03%
2021/04/23	1	18.90	0	0.00	18.94	1	7,353	0.01%
2021/04/21	0	0.00	1	19.00	19.02	-1	7,335	-0.01%
2021/04/20	0	0.00	1	18.99	19.01	-1	7,385	-0.01%
2021/04/19	2	18.91	1	18.80	18.96	1	7,399	0.01%
2021/04/15	2	18.49	20	18.44	18.50	-18	7,542	-0.24%
2021/04/14	3	18.45	1	18.43	18.43	2	7,621	0.03%
2021/04/12	0	0.00	1	18.53	18.56	-1	7,777	-0.01%
2021/04/09	1	18.48	7	18.53	18.51	-6	7,882	-0.08%
2021/03/31	2	18.44	3	18.46	18.39	-1	8,240	-0.01%
2021/03/30	2	18.44	2	18.40	18.45	0	8,180	0.00%
2021/03/29	1	18.14	0	0.00	18.21	1	8,152	0.01%
2021/03/26	1	17.93	1	17.99	17.99	0	8,165	0.00%
2021/03/23	2	17.80	0	0.00	17.80	2	8,254	0.02%
2021/03/18	0	0.00	1	17.74	17.72	-1	8,554	-0.01%
2021/03/17	1	17.61	0	0.00	17.60	1	8,639	0.01%
2021/03/16	1	17.66	1	17.65	17.65	0	8,816	0.00%
2021/03/12	0	0.00	1	17.47	17.50	-1	9,164	-0.01%
2021/03/11	1	17.37	0	0.00	17.39	1	9,357	0.01%
2021/03/09	1	17.01	20	17.05	17.14	-19	9,669	-0.20%
2021/03/05	5	16.93	0	0.00	17.00	5	9,988	0.05%
2021/03/04	1	17.03	10	17.03	17.10	-9	10,116	-0.09%
2021/03/03	14	17.22	0	0.00	17.24	14	10,191	0.14%
2021/03/02	5	17.26	0	0.00	17.08	5	10,312	0.05%
2021/02/26	7	17.18	0	0.00	17.14	7	10,425	0.07%
2021/02/25	2	17.40	0	0.00	17.43	2	10,437	0.02%
2021/02/24	0	0.00	1	17.48	17.37	-1	10,783	-0.01%
2021/02/23	0	0.00	4	17.27	17.43	-4	10,810	-0.04%
2021/02/22	1	17.24	0	0.00	17.25	1	10,952	0.01%
2021/02/19	3	16.99	0	0.00	17.05	3	11,319	0.03%
2021/02/17	1	16.96	0	0.00	16.93	1	12,570	0.01%
2021/02/05	11	16.75	0	0.00	16.74	11	12,619	0.09%
2021/01/27	0	0.00	1	16.70	16.81	-1	13,518	-0.01%
2021/01/25	1	16.72	0	0.00	16.84	1	13,354	0.01%
2021/01/21	10	16.46	6	16.48	16.50	4	13,397	0.03%
2021/01/20	5	16.76	0	0.00	16.40	5	13,324	0.04%
2021/01/18	1	16.64	0	0.00	16.70	1	13,118	0.01%
2021/01/14	12	16.98	5	17.01	17.00	7	12,880	0.05%
2021/01/13	6	16.86	2	16.81	16.87	4	12,856	0.03%
2021/01/12	0	0.00	1	16.72	16.56	-1	12,724	-0.01%
2021/01/11	15	16.63	1	16.62	16.67	14	12,635	0.11%
2021/01/07	0	0.00	1	16.22	16.24	-1	12,413	-0.01%
2021/01/05	2	16.18	7	16.13	16.21	-5	12,113	-0.04%
2020/12/31	0	0.00	10	16.14	16.14	-10	11,888	-0.08%
2020/12/30	5	16.00	12	16.05	16.16	-7	11,858	-0.06%
2020/12/28	0	0.00	21	16.00	16.03	-21	11,709	-0.18%
2020/12/25	1	15.90	0	0.00	15.89	1	11,506	0.01%
2020/12/24	2	15.84	0	0.00	15.83	2	11,486	0.02%
2020/12/22	2	15.70	0	0.00	15.70	2	11,805	0.02%
2020/12/21	3	15.72	0	0.00	15.84	3	12,437	0.02%
2020/12/15	17	15.72	0	0.00	15.69	17	13,090	0.13%
2020/12/14	0	0.00	22	15.97	15.95	-22	13,195	-0.17%
2020/12/11	0	0.00	2	15.90	15.98	-2	13,198	-0.02%
2020/12/10	3	16.04	0	0.00	15.98	3	13,124	0.02%
2020/12/09	0	0.00	4	16.04	16.14	-4	12,978	-0.03%
2020/12/08	0	0.00	1	15.95	16.00	-1	12,976	-0.01%
2020/12/07	4	15.87	3	15.90	15.91	1	12,785	0.01%
2020/11/30	2	15.44	0	0.00	15.35	2	13,406	0.01%
2020/11/27	0	0.00	16	15.42	15.43	-16	13,593	-0.12%
2020/11/26	0	0.00	4	15.34	15.41	-4	13,800	-0.03%
2020/11/25	0	0.00	0.3	15.43	15.34	-0.3	14,107	0.00%
2020/11/24	3	15.44	17	15.39	15.36	-14	14,106	-0.10%
2020/11/23	0	0.00	55	15.39	15.40	-55	14,059	-0.39%
2020/11/18	0	0.00	7	15.18	15.22	-7	13,496	-0.05%
2020/11/17	0	0.00	3.7	15.11	15.13	-3.7	13,720	-0.03%
2020/11/16	0	0.00	28	15.08	15.10	-28	15,263	-0.18%
2020/11/13	0	0.00	6	14.96	14.97	-6	14,644	-0.04%
2020/11/12	0	0.00	10	14.94	14.94	-10	14,707	-0.07%
2020/11/11	0	0.00	21	14.92	14.99	-21	14,844	-0.14%
2020/11/06	0	0.00	1	14.64	14.65	-1	14,348	-0.01%
2020/11/05	0	0.00	1	14.63	14.61	-1	14,447	-0.01%
2020/10/30	0.1	14.46	0	0.00	14.42	0.1	15,703	0.00%
2020/10/29	0.1	14.53	1	14.48	14.49	-0.9	16,049	-0.01%
2020/10/21	11	14.50	0	0.00	14.50	11	19,120	0.06%
2020/10/20	10	14.52	20	14.50	14.51	-10	20,358	-0.05%
2020/10/19	10	14.55	0	0.00	14.55	10	21,813	0.05%
2020/10/16	10	14.55	0	0.00	14.50	10	23,331	0.04%
2020/10/15	10	14.56	0	0.00	14.57	10	24,937	0.04%
2020/10/13	0	0.00	5	14.58	14.62	-5	26,642	-0.02%
2020/10/12	10	14.67	1	14.67	14.65	9	27,041	0.03%
2020/10/08	15	14.61	15	14.61	14.66	0	27,412	0.00%
2020/10/05	2	14.53	0	0.00	14.54	2	28,647	0.01%
2020/09/30	2	14.56	1	14.60	14.58	1	29,093	0.00%
2020/09/28	4	14.42	0	0.00	14.50	4	30,026	0.01%
2020/09/25	1.1	14.37	10	14.35	14.24	-8.9	30,450	-0.03%
2020/09/24	5.1	14.46	0	0.00	14.33	5.1	30,593	0.02%
2020/09/23	5.1	14.68	0	0.00	14.60	5.1	30,294	0.02%
2020/09/22	14	14.66	0	0.00	14.65	14	30,496	0.05%
2020/09/21	10	14.74	0	0.00	14.73	10	30,631	0.03%
2020/09/16	16	14.91	0	0.00	14.89	16	31,860	0.05%
2020/09/15	5	14.88	0	0.00	14.89	5	32,392	0.02%
2020/09/11	7	14.74	0	0.00	14.76	7	33,616	0.02%
2020/09/09	10.1	14.66	1	14.70	14.75	9.1	34,857	0.03%
2020/09/07	5	14.83	0	0.00	14.79	5	35,624	0.01%
2020/09/04	16	14.76	4	14.76	14.77	12	36,158	0.03%
2020/09/03	1.1	14.94	0	0.00	14.88	1.1	35,988	0.00%
2020/09/02	8	14.81	0	0.00	14.83	8	36,739	0.02%
2020/09/01	8	14.83	0	0.00	14.85	8	37,090	0.02%
2020/08/31	16	14.90	1	14.99	14.87	15	37,432	0.04%
2020/08/28	3	14.94	1	14.96	14.97	2	37,670	0.01%
2020/08/27	4	15.00	0	0.00	14.99	4	38,533	0.01%
2020/08/26	2	15.02	0	0.00	15.02	2	39,447	0.01%
2020/08/25	3	15.02	20	15.00	15.00	-17	40,683	-0.04%
2020/08/21	18	14.89	10	14.90	14.90	8	42,965	0.02%
2020/08/20	112	14.95	4	14.84	14.87	108	42,916	0.25%	大買/鉅額交易
2020/08/19	16	15.21	0	0.00	15.19	16	39,204	0.04%
2020/08/18	1	15.28	1	15.25	15.27	0	40,082	0.00%
2020/08/17	1	15.23	0	0.00	15.27	1	41,247	0.00%
2020/08/14	20	15.13	60	15.14	15.14	-40	42,281	-0.09%
2020/08/12	61	15.02	0	0.00	15.01	61	46,175	0.13%
2020/08/11	10	15.11	1	15.07	15.08	9	47,650	0.02%
2020/08/10	0	0.00	1	15.14	15.14	-1	49,640	0.00%
2020/08/06	15	15.19	0	0.00	15.15	15	54,963	0.03%
2020/08/05	24	15.11	30	15.14	15.16	-6	57,503	-0.01%
2020/08/04	13	14.98	0	0.00	15.02	13	58,077	0.02%
2020/08/03	35	15.01	0	0.00	14.98	35	60,532	0.06%
2020/07/31	5	15.04	21	15.03	15.05	-16	63,925	-0.03%
2020/07/30	10.3	14.95	0	0.00	15.00	10.3	69,016	0.01%
2020/07/29	8	14.88	0	0.00	14.88	8	75,127	0.01%
2020/07/28	10	14.95	0	0.00	14.85	10	82,236	0.01%
2020/07/27	5	15.04	0	0.00	14.98	5	86,280	0.01%
2020/07/24	9	15.13	0	0.00	15.05	9	90,783	0.01%
2020/07/23	34	15.10	0	0.00	15.14	34	93,211	0.04%
2020/07/22	34	15.34	0	0.00	15.31	34	94,038	0.04%
2020/07/21	49	15.62	0	0.00	15.74	49	93,796	0.05%
2020/07/20	38	15.36	20	15.36	15.32	18	85,250	0.02%