樂事綠能 (1529)-國泰-板橋券商分點個股進出

台股 » 個股 » 樂事綠能 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

樂事綠能

(1529)

可現股當沖

股價
25.90
漲跌
▲0.45
漲幅
+1.77%
成交量
238張
產業
上市電機機械類股
118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

樂事綠能 (1529)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/12/03	0	0.00	1	25.90	25.90	-1	430	-0.23%
2024/11/29	0.1	25.10	0	0.00	25.50	0.1	449	0.03%
2024/11/28	0.3	25.17	0.3	25.00	25.50	0.1	456	0.01%
2024/11/27	7.4	25.74	0	0.00	25.50	7.4	462	1.59%
2024/11/22	0	0.00	0.4	26.30	26.00	-0.4	479	-0.08%
2024/11/21	0.1	25.51	1	26.00	25.80	-0.9	484	-0.18%
2024/11/20	2.5	26.06	0.1	26.30	26.00	2.5	498	0.50%
2024/11/19	0	0.00	0	26.25	26.65	0	524	0.00%
2024/11/18	5	26.38	0	26.50	26.30	5	570	0.87%
2024/11/15	1	27.10	8	26.98	26.90	-7	576	-1.22%
2024/11/14	0	0.00	2	27.15	26.50	-2	587	-0.34%
2024/11/12	0.3	26.60	0	0.00	26.75	0.3	618	0.04%
2024/11/11	0.2	26.81	0.8	26.65	26.85	-0.6	631	-0.10%
2024/11/08	2.3	26.58	0	0.00	26.45	2.3	658	0.36%
2024/11/07	0.1	27.02	1	27.10	27.10	-1	705	-0.14%
2024/11/05	0	0.00	1	27.05	27.10	-1	861	-0.12%
2024/11/04	0.2	27.00	0	0.00	26.95	0.2	955	0.02%
2024/11/01	0	0.00	0	27.05	27.35	0	1,002	0.00%
2024/10/30	3	26.90	0	0.00	26.85	3	1,034	0.29%
2024/10/29	2.2	26.89	1	26.90	26.85	1.2	1,074	0.11%
2024/10/28	0.1	27.40	0.1	27.50	27.40	0.1	1,115	0.00%
2024/10/25	1.5	27.65	0	27.65	27.60	1.5	1,222	0.12%
2024/10/24	2	27.80	0.3	27.85	27.70	1.7	1,314	0.13%
2024/10/23	1.1	28.05	0	0.00	28.10	1.1	1,369	0.08%
2024/10/22	2.1	27.95	0	0.00	27.90	2.1	1,622	0.13%
2024/10/18	0	0.00	0	28.10	27.85	0	2,684	0.00%
2024/10/17	0	0.00	1.1	28.15	28.00	-1.1	2,738	-0.04%
2024/10/16	0.1	28.05	0.1	28.05	28.00	0	2,821	0.00%
2024/10/15	1	28.10	0	0.00	28.05	1	2,983	0.03%
2024/10/14	0	28.40	0	28.40	28.40	0	3,139	0.00%
2024/10/11	0.6	28.22	0	0.00	28.20	0.6	3,702	0.02%
2024/10/09	0	0.00	6.1	28.76	28.75	-6.1	3,835	-0.16%
2024/10/08	1.1	28.71	0.1	28.80	28.75	1	3,851	0.03%
2024/10/07	0.1	29.30	0	0.00	29.35	0.1	3,873	0.00%
2024/10/04	0.8	29.32	0.1	29.24	29.15	0.6	3,890	0.02%
2024/10/01	13	29.91	1.1	29.82	29.90	12	3,912	0.31%
2024/09/30	1.3	29.79	0.1	29.70	29.60	1.2	3,972	0.03%
2024/09/27	1.3	29.73	1.2	29.94	30.00	0.1	4,050	0.00%
2024/09/26	2.1	30.00	3	30.11	29.45	-0.9	4,087	-0.02%
2024/09/25	2	29.70	4	29.80	29.85	-2	4,089	-0.05%
2024/09/24	2.2	29.63	0	0.00	29.65	2.2	4,111	0.05%
2024/09/23	0	0.00	0.1	29.75	29.75	-0.1	4,189	0.00%
2024/09/19	0.1	29.60	1	30.00	29.60	-1	4,267	-0.02%
2024/09/18	2.1	29.67	0	0.00	29.60	2.1	4,286	0.05%
2024/09/16	0	0.00	1	29.25	29.40	-1	4,370	-0.02%
2024/09/13	0	28.85	5	28.96	28.95	-5	4,476	-0.11%
2024/09/12	0	28.80	4	28.90	28.80	-4	4,486	-0.09%
2024/09/11	0	0.00	1	28.10	28.05	-1	4,489	-0.02%
2024/09/10	3.1	28.54	2.1	27.82	28.00	1	4,510	0.02%
2024/09/09	0	28.40	0.2	28.15	28.55	-0.2	4,596	0.00%
2024/09/06	1	28.55	1	28.45	28.45	0	4,604	0.00%
2024/09/05	2.6	28.96	1	29.00	28.50	1.6	4,622	0.03%
2024/09/04	8.2	29.16	3	29.07	29.00	5.2	4,624	0.11%
2024/09/03	0.1	30.38	0	0.00	30.10	0.1	4,634	0.00%
2024/09/02	1	31.15	2	31.10	30.60	-1	4,636	-0.02%
2024/08/30	1	30.65	0	30.80	30.50	1	4,630	0.02%
2024/08/29	0	0.00	1	30.75	30.70	-1	4,628	-0.02%
2024/08/28	0	31.20	1	31.30	31.15	-1	4,630	-0.02%
2024/08/26	3.5	31.44	1	31.85	31.35	2.5	4,634	0.05%
2024/08/23	1.1	31.30	2	31.58	31.75	-0.9	4,640	-0.02%
2024/08/22	0.1	31.89	1	32.30	31.75	-0.9	4,642	-0.02%
2024/08/21	5.1	32.34	4	32.48	31.80	1	4,635	0.02%
2024/08/20	8.3	32.15	9.3	31.87	31.70	-1	4,622	-0.02%
2024/08/19	2	31.40	0	0.00	31.40	2	4,596	0.04%
2024/08/16	2	31.45	5	31.53	31.25	-3	4,598	-0.07%
2024/08/15	7	31.50	11	31.58	31.20	-4	4,591	-0.09%
2024/08/14	0	0.00	7.3	31.51	31.65	-7.3	4,590	-0.16%
2024/08/13	1	31.15	6	31.48	31.50	-5	4,580	-0.11%
2024/08/12	4.1	31.84	3	31.95	31.70	1.1	4,586	0.02%
2024/08/09	5	32.36	8	32.33	31.90	-3	4,627	-0.06%
2024/08/08	4.1	31.82	6	31.76	31.70	-2	4,598	-0.04%
2024/08/07	14.1	31.78	16	32.21	32.40	-2	4,568	-0.04%
2024/08/06	6.3	28.48	47	28.48	30.85	-40.7	4,470	-0.91%
2024/08/05	21.1	28.38	8	28.51	28.05	13.1	4,419	0.30%
2024/08/02	6.2	31.60	4.1	31.23	31.15	2.1	4,471	0.05%
2024/08/01	18.6	32.73	5	32.60	32.60	13.6	4,451	0.30%
2024/07/31	7	32.11	10	32.06	31.85	-3	4,423	-0.07%
2024/07/30	19.7	31.04	13	31.43	31.70	6.7	4,404	0.15%
2024/07/29	32.1	33.72	17.4	33.96	32.15	14.7	4,308	0.34%
2024/07/26	22.5	34.56	15.5	34.53	34.55	7	4,230	0.17%
2024/07/23	94.6	39.31	87.5	39.71	37.40	7.1	4,201	0.17%
2024/07/22	164.6	41.47	100.1	42.07	39.00	64.5	3,972	1.62%	大買/
2024/07/19	72.1	38.45	93.2	38.87	39.45	-21.1	3,344	-0.63%
2024/07/18	11.7	36.49	66.3	36.29	35.90	-54.7	2,968	-1.84%
2024/07/17	28.7	37.62	27	38.15	37.00	1.7	2,971	0.06%
2024/07/16	28.3	38.93	25.1	38.86	38.20	3.3	2,966	0.11%
2024/07/15	47.2	38.88	23.3	38.45	38.30	24	2,984	0.80%
2024/07/12	128.1	39.83	97.6	39.49	38.95	30.5	3,232	0.94%	大買/
2024/07/11	13	36.32	47.1	37.82	38.25	-34.1	2,751	-1.24%
2024/07/10	5	34.72	5	34.93	34.80	0	2,666	0.00%
2024/07/09	3	34.42	3	33.50	34.45	0	2,737	0.00%
2024/07/08	1.2	34.61	6	34.53	34.45	-4.8	2,829	-0.17%
2024/07/05	4.3	35.29	6.2	35.22	35.15	-1.9	2,946	-0.06%
2024/07/04	4.8	35.60	15	35.20	35.45	-10.2	2,978	-0.34%
2024/07/03	40.5	35.19	20.4	35.35	34.95	20.1	2,993	0.67%
2024/07/02	14	34.64	12.5	34.64	34.80	1.5	2,953	0.05%
2024/07/01	9.4	34.26	8.2	33.95	33.65	1.3	2,920	0.04%
2024/06/28	25.1	34.79	3	34.50	34.15	22.1	2,920	0.76%
2024/06/27	11.1	35.06	10.1	35.03	34.50	1	2,904	0.03%
2024/06/26	6.2	34.58	12	34.83	34.40	-5.9	2,856	-0.20%
2024/06/25	9.2	34.32	7.7	34.17	34.20	1.5	2,847	0.05%
2024/06/24	6.4	34.49	0.9	34.25	33.95	5.5	2,891	0.19%
2024/06/21	23	34.77	41.5	34.81	34.55	-18.5	3,061	-0.60%
2024/06/20	5	34.16	13	34.19	34.10	-8	3,206	-0.25%
2024/06/19	2.5	32.84	0.6	33.29	32.75	1.9	3,152	0.06%
2024/06/18	2	33.35	0	0.00	33.30	2	3,186	0.06%
2024/06/17	5.4	33.55	2	34.03	33.40	3.4	3,235	0.11%
2024/06/14	16.3	33.67	40.2	33.81	33.70	-23.9	3,235	-0.74%
2024/06/13	6	32.74	2.1	32.49	32.50	3.9	3,172	0.12%
2024/06/12	3	32.34	2.9	32.93	32.20	0.1	3,186	0.00%
2024/06/11	4.5	32.58	5	32.47	32.05	-0.5	3,305	-0.02%
2024/06/07	4	33.25	3.2	33.04	33.40	0.8	3,341	0.02%
2024/06/06	2	32.00	14.2	32.01	31.85	-12.2	3,364	-0.36%
2024/06/05	2.5	32.34	1.7	32.44	32.15	0.8	3,360	0.02%
2024/06/04	7.1	32.35	1.1	32.26	32.55	6	3,385	0.18%
2024/06/03	3	32.12	3.3	32.11	32.05	-0.3	3,398	-0.01%
2024/05/31	11	32.36	1.6	32.53	32.30	9.4	3,413	0.27%
2024/05/30	3.1	32.42	17.6	32.51	32.30	-14.4	3,444	-0.42%
2024/05/29	12	32.78	2.9	32.85	32.65	9.1	3,471	0.26%
2024/05/28	14	33.08	0	0.00	32.90	14	3,531	0.40%
2024/05/27	7	33.13	1.2	32.99	33.00	5.8	3,677	0.16%
2024/05/24	1	32.90	0	0.00	32.85	1	3,739	0.03%
2024/05/23	1	33.25	10.9	33.31	33.20	-9.9	3,973	-0.25%
2024/05/22	2.4	33.96	0	0.00	33.80	2.4	4,010	0.06%
2024/05/21	0	0.00	0.1	33.80	33.80	-0.1	4,056	0.00%
2024/05/20	2	34.03	1.2	34.05	33.75	0.8	4,125	0.02%
2024/05/17	0.2	34.27	1	34.10	34.10	-0.9	4,134	-0.02%
2024/05/16	14	34.44	11.1	34.32	34.10	2.9	4,194	0.07%
2024/05/15	13.3	34.72	14.4	34.44	34.60	-1.1	4,194	-0.03%
2024/05/14	4.2	33.64	3	33.87	33.50	1.2	4,150	0.03%
2024/05/13	0.1	33.87	0	0.00	33.85	0.1	4,137	0.00%
2024/05/10	4.1	33.86	1.7	34.00	34.10	2.5	4,171	0.06%
2024/05/09	15.1	34.64	9	34.66	34.45	6.1	4,187	0.15%
2024/05/08	15	35.31	16.6	35.10	35.40	-1.6	4,167	-0.04%
2024/05/07	2.3	33.56	1.6	33.55	33.80	0.7	4,086	0.02%
2024/05/06	4.2	33.44	1.6	33.56	33.75	2.5	4,078	0.06%
2024/05/03	10.3	33.76	6	33.87	33.50	4.3	4,078	0.11%
2024/05/02	3.2	34.12	2.3	34.15	34.00	0.9	4,090	0.02%
2024/04/30	2	34.08	1.1	34.05	34.15	0.9	4,097	0.02%
2024/04/29	16.4	34.04	3.1	34.02	34.05	13.3	4,112	0.32%
2024/04/26	3.8	34.41	4	34.66	34.30	-0.2	4,092	-0.01%
2024/04/25	4.2	34.95	8	34.73	34.70	-3.8	4,072	-0.09%
2024/04/24	13	35.60	4	35.61	35.60	9	4,053	0.22%
2024/04/23	12.1	35.23	0.2	34.51	35.00	11.9	4,043	0.29%
2024/04/22	11.1	35.56	2.8	35.27	35.00	8.3	4,019	0.21%
2024/04/19	38.2	37.10	23.4	36.43	36.50	14.9	4,176	0.36%
2024/04/18	73.6	39.10	83.4	39.19	38.15	-9.8	4,035	-0.24%
2024/04/17	1.3	36.02	25.1	36.11	36.50	-23.8	3,664	-0.65%
2024/04/16	17.4	33.64	12.9	34.16	33.20	4.5	3,608	0.12%
2024/04/15	24.4	36.03	6.4	35.50	35.40	18	3,568	0.50%
2024/04/12	44	36.11	45.3	36.46	36.25	-1.3	3,490	-0.04%
2024/04/11	37.2	36.26	37.7	36.54	35.70	-0.5	3,383	-0.02%
2024/04/10	11.3	35.58	32.4	35.74	35.35	-21	3,264	-0.64%
2024/04/09	17.6	35.17	18.6	34.98	35.35	-1	3,217	-0.03%
2024/04/08	9	34.18	5	34.06	34.20	4	3,169	0.13%
2024/04/03	9	33.34	10	33.42	33.20	-1	3,190	-0.03%
2024/04/02	4.3	33.75	0	0.00	33.60	4.3	3,315	0.13%
2024/04/01	0	34.00	0	0.00	33.95	0	3,306	0.00%
2024/03/29	10.4	34.05	3.6	34.22	33.85	6.8	3,299	0.21%
2024/03/28	28	35.11	16.7	35.15	34.35	11.4	3,282	0.35%
2024/03/27	31.3	35.65	8	35.24	35.15	23.3	3,238	0.72%
2024/03/26	68.5	36.81	64.2	36.30	36.55	4.3	3,174	0.13%
2024/03/25	106.8	36.75	112.2	36.67	36.55	-5.3	3,000	-0.18%	大買/大賣/
2024/03/22	5	35.08	18.1	34.91	35.15	-13.1	2,783	-0.47%
2024/03/21	5	34.53	39	34.80	34.85	-34	2,755	-1.23%
2024/03/20	8.8	34.32	6	34.86	34.45	2.8	2,773	0.10%
2024/03/19	7	34.36	15	34.34	34.15	-8	2,776	-0.29%
2024/03/18	10.1	34.76	11.4	34.87	34.85	-1.3	2,809	-0.04%
2024/03/15	8	34.31	5	34.55	34.25	3	2,849	0.11%
2024/03/14	41	34.88	57	35.02	34.85	-16	2,917	-0.55%
2024/03/13	11	34.23	5	35.01	33.80	6	3,013	0.20%
2024/03/12	3.8	34.34	6.1	33.99	34.05	-2.3	3,583	-0.06%
2024/03/11	1	33.05	1.7	33.12	33.05	-0.7	4,103	-0.02%
2024/03/08	2.2	33.22	3.1	33.02	32.80	-0.9	4,282	-0.02%
2024/03/07	4.4	34.42	3.8	33.93	33.90	0.7	4,279	0.02%
2024/03/06	3.3	34.82	3.2	34.87	34.60	0.1	4,270	0.00%
2024/03/05	7.1	34.78	16.1	34.64	34.90	-9	4,289	-0.21%
2024/03/04	7.5	34.81	5	34.59	34.30	2.5	4,262	0.06%
2024/03/01	25.4	35.17	53.1	35.15	34.90	-27.7	4,238	-0.65%
2024/02/29	17	35.39	15.1	35.45	35.75	1.9	4,213	0.04%
2024/02/27	36.5	34.57	31.1	34.51	34.00	5.4	4,129	0.13%
2024/02/26	57.1	35.00	63.7	35.22	35.10	-6.7	4,063	-0.16%
2024/02/23	15	33.49	18.4	33.81	33.50	-3.4	3,824	-0.09%
2024/02/22	14	33.91	1.5	34.34	33.50	12.5	3,770	0.33%
2024/02/21	13.1	34.11	7	33.91	33.75	6.1	3,719	0.16%
2024/02/20	0	0.00	1.2	32.83	32.85	-1.2	3,653	-0.03%
2024/02/19	40.6	33.28	12.3	33.05	33.25	28.3	3,634	0.78%
2024/02/16	5.1	31.67	2.5	31.56	32.00	2.6	3,575	0.07%
2024/02/15	1.5	31.17	6.6	31.58	31.05	-5.2	3,560	-0.15%
2024/02/05	1	32.50	0	0.00	32.50	1	3,542	0.03%
2024/02/02	5.2	33.43	6	33.85	33.15	-0.8	3,543	-0.02%
2024/02/01	4.8	33.43	26.7	33.35	33.65	-21.8	3,504	-0.62%
2024/01/31	11	33.13	6	33.00	33.05	5	3,471	0.14%
2024/01/30	3.1	32.90	2	33.22	32.60	1	3,451	0.03%
2024/01/29	2	32.78	2.2	32.64	32.90	-0.2	3,439	0.00%
2024/01/26	6.1	33.01	8.8	32.94	32.50	-2.7	3,437	-0.08%
2024/01/25	17	33.85	19	33.29	32.90	-2	3,433	-0.06%
2024/01/24	14.1	33.44	2	33.45	33.15	12.1	3,402	0.35%
2024/01/23	10.1	33.01	18.2	33.21	33.45	-8.1	3,386	-0.24%
2024/01/22	2	32.65	2	32.40	32.45	0	3,360	0.00%
2024/01/19	4	31.89	0	0.00	31.80	4	3,356	0.12%
2024/01/18	6	31.83	6.1	31.87	31.80	-0.1	3,357	0.00%
2024/01/17	4	32.01	4.7	32.34	32.10	-0.7	3,356	-0.02%
2024/01/16	18.4	33.05	2	33.15	32.60	16.4	3,342	0.49%
2024/01/15	63	34.74	64	34.81	34.00	-1	3,322	-0.03%
2024/01/12	5	33.32	5	33.43	33.15	0	3,097	0.00%
2024/01/11	3	33.31	9	33.28	32.90	-6	3,059	-0.19%
2024/01/10	1	31.55	2	32.55	32.60	-1	3,036	-0.03%
2024/01/09	1	32.15	1	32.15	31.90	0	3,031	0.00%
2024/01/08	2	32.83	1	33.00	32.50	1	3,055	0.03%
2024/01/05	2.1	32.53	0	0.00	32.40	2.1	3,053	0.07%
2024/01/04	34	33.11	32	32.78	32.75	2	3,056	0.07%
2024/01/03	2	32.88	4	32.81	32.80	-2	3,096	-0.06%
2024/01/02	4	32.85	3	33.03	32.80	1	3,094	0.03%
2023/12/29	13	32.69	11	32.78	32.60	2	3,089	0.07%
2023/12/28	56	33.05	64	34.17	34.00	-8	3,037	-0.26%
2023/12/27	8	31.86	36.1	31.82	31.85	-28.1	2,928	-0.96%
2023/12/26	1	31.70	3	31.75	31.75	-2	2,955	-0.07%
2023/12/25	5	32.36	8.2	32.08	31.75	-3.2	2,994	-0.11%
2023/12/22	1	31.90	0	0.00	32.05	1	2,987	0.03%
2023/12/21	2.1	32.22	0.1	32.26	32.05	2	2,999	0.07%
2023/12/20	8	32.61	7	32.46	32.60	1	3,001	0.03%
2023/12/19	3	31.75	25	31.91	32.15	-22	2,992	-0.74%
2023/12/18	9	32.86	5.7	32.71	32.30	3.3	2,985	0.11%
2023/12/15	35.1	33.38	54	33.13	32.75	-18.9	2,967	-0.64%
2023/12/14	19.5	33.89	14.2	33.45	33.05	5.3	2,927	0.18%
2023/12/13	21.3	34.30	20.4	33.88	33.75	0.8	2,874	0.03%
2023/12/12	19.1	35.19	18.3	34.94	34.50	0.7	2,829	0.03%
2023/12/11	50.3	34.73	30	34.71	34.75	20.3	2,767	0.73%
2023/12/08	110.2	36.01	131	35.48	35.55	-20.8	2,683	-0.77%	大買/大賣/
2023/12/07	202.7	37.12	174	37.45	36.15	28.6	2,455	1.17%	大買/大賣/
2023/12/06	208.7	35.36	132	35.61	35.65	76.6	1,858	4.12%	大買/大賣/
2023/12/05	27	32.63	58.8	33.68	34.45	-31.8	1,299	-2.45%
2023/12/04	17	31.75	26	31.64	31.35	-9	1,132	-0.79%
2023/12/01	14.2	31.31	14	31.45	31.20	0.2	1,120	0.02%
2023/11/30	18	31.23	26.2	31.42	31.75	-8.2	1,125	-0.73%
2023/11/29	6	30.65	4	30.74	30.55	2	1,118	0.18%
2023/11/28	4.8	30.77	5.4	30.84	30.90	-0.6	1,133	-0.06%
2023/11/27	29.1	31.64	24.3	31.66	31.10	4.8	1,135	0.42%
2023/11/24	19.3	31.16	24	31.09	32.30	-4.7	1,096	-0.43%
2023/11/22	1	29.75	4	30.20	30.20	-3	1,064	-0.28%
2023/11/21	1.2	29.80	0	0.00	29.80	1.2	1,087	0.11%
2023/11/20	2	29.48	0.2	29.95	29.75	1.8	1,112	0.16%
2023/11/17	1.3	29.86	2	30.00	29.50	-0.7	1,144	-0.06%
2023/11/16	0	0.00	0	29.70	29.65	0	1,164	0.00%
2023/11/15	5	29.59	1	29.60	29.75	4	1,185	0.34%
2023/11/14	2	29.33	3	29.22	29.25	-1	1,211	-0.08%
2023/11/13	1	29.00	0	0.00	29.25	1	1,238	0.08%
2023/11/10	2.1	29.13	1	29.15	28.85	1.1	1,291	0.09%
2023/11/09	1	29.56	1.1	29.70	29.50	0	1,306	0.00%
2023/11/08	1	30.15	0	30.15	30.15	1	1,333	0.07%
2023/11/07	0	30.45	1	30.45	30.45	-1	1,401	-0.07%
2023/11/06	1	30.40	0	0.00	30.60	1	1,442	0.07%
2023/11/03	0	30.06	0	0.00	29.90	0	1,460	0.00%
2023/11/02	1.1	30.01	0	0.00	29.85	1.1	1,505	0.07%
2023/11/01	0	0.00	2.2	29.36	29.30	-2.2	1,528	-0.14%
2023/10/31	3	29.55	2	30.00	29.50	1	1,548	0.06%
2023/10/30	1	30.50	2	30.03	30.20	-1	1,588	-0.06%
2023/10/27	0	0.00	4.2	29.93	29.90	-4.2	1,627	-0.26%
2023/10/26	2.1	29.86	0	0.00	29.85	2.1	1,672	0.13%
2023/10/25	5.1	30.72	0	0.00	30.75	5.1	1,702	0.30%
2023/10/24	1	30.90	0	0.00	31.20	1	1,767	0.06%
2023/10/23	0	0.00	1	30.76	30.80	-1	1,814	-0.06%
2023/10/20	4	29.66	0.3	29.72	29.65	3.7	1,882	0.19%
2023/10/19	0	0.00	0.1	30.30	30.50	-0.1	1,982	-0.01%
2023/10/18	4.2	30.55	1	30.40	30.50	3.2	2,218	0.14%
2023/10/17	8.6	31.44	4	31.63	31.20	4.6	2,689	0.17%
2023/10/16	10	33.07	4	32.89	32.55	6	2,799	0.21%
2023/10/13	0.1	32.50	0	32.95	32.95	0.1	2,877	0.00%
2023/10/12	0	0.00	0.1	32.80	32.85	-0.1	3,270	0.00%
2023/10/11	5.2	33.58	3	32.83	32.65	2.1	3,476	0.06%
2023/10/06	0	0.00	2	32.25	32.35	-2	3,464	-0.06%
2023/10/05	1	32.00	0	0.00	32.25	1	3,524	0.03%
2023/10/04	1	31.20	0	0.00	31.35	1	3,601	0.03%
2023/10/03	5.1	32.71	3.1	32.20	32.25	2	3,630	0.06%
2023/10/02	5	32.49	6.3	32.41	32.60	-1.2	3,640	-0.03%
2023/09/28	9.3	32.05	7.1	31.54	32.50	2.2	3,648	0.06%
2023/09/27	5	30.78	2	31.03	30.70	3	3,663	0.08%
2023/09/26	5	31.25	64	31.38	31.05	-59	3,709	-1.59%
2023/09/25	0	0.00	53	30.76	30.70	-53	3,736	-1.42%
2023/09/22	1	30.35	3	30.13	30.25	-2	3,761	-0.05%
2023/09/21	1	30.05	2	30.23	30.25	-1	3,783	-0.03%
2023/09/20	1.4	30.99	2.6	30.91	30.80	-1.2	3,841	-0.03%
2023/09/19	6.1	31.41	5	31.58	31.30	1.1	4,021	0.03%
2023/09/18	4.1	31.05	4	31.21	31.05	0.1	4,127	0.00%
2023/09/15	2.5	31.12	3.1	30.97	31.10	-0.6	4,200	-0.01%
2023/09/14	1.2	31.10	0	30.85	31.40	1.2	4,334	0.03%
2023/09/13	2.5	30.76	6.2	30.87	30.85	-3.7	4,496	-0.08%
2023/09/12	5.5	30.98	1.9	31.00	30.70	3.6	5,002	0.07%
2023/09/11	8.1	31.54	3.1	31.52	31.00	5	5,148	0.10%
2023/09/08	7.1	31.76	4	31.73	31.85	3.1	5,253	0.06%
2023/09/07	4	31.90	5	31.83	31.60	-1	5,330	-0.02%
2023/09/06	1	31.85	2	31.98	31.75	-1	5,526	-0.02%
2023/09/05	2	32.15	2.2	32.18	32.05	-0.2	5,583	0.00%
2023/09/04	5	32.21	0.1	32.70	32.20	4.9	5,656	0.09%
2023/09/01	0.1	33.80	3	33.45	33.35	-2.9	5,778	-0.05%
2023/08/31	2	32.93	0.9	33.00	33.25	1.1	5,900	0.02%
2023/08/30	13	33.24	11	33.21	33.25	2	6,366	0.03%
2023/08/29	14	33.08	13	33.27	33.05	1	6,608	0.02%
2023/08/28	2	33.32	3.3	33.60	33.15	-1.3	6,625	-0.02%
2023/08/25	7.4	33.89	36.1	33.86	33.75	-28.7	6,631	-0.43%
2023/08/24	2	34.40	2.9	34.62	34.25	-0.9	6,634	-0.01%
2023/08/23	11	34.48	21.2	34.35	34.25	-10.3	6,643	-0.15%
2023/08/22	2.3	35.91	16.5	35.46	35.30	-14.2	6,672	-0.21%
2023/08/21	7	36.37	0	36.65	36.35	7	6,705	0.10%
2023/08/18	1.2	36.61	13.3	36.26	35.90	-12.1	6,811	-0.18%
2023/08/17	3	36.33	4.8	35.84	36.85	-1.8	6,895	-0.03%
2023/08/16	6	34.63	6	35.34	35.80	0	7,038	0.00%
2023/08/15	4	37.04	4	36.50	37.00	0	7,148	0.00%
2023/08/14	15.2	36.51	4	37.19	36.20	11.2	7,368	0.15%
2023/08/11	24	37.38	14	37.60	37.30	10	7,388	0.14%
2023/08/10	13.2	35.21	4	35.45	34.85	9.2	7,409	0.12%
2023/08/09	10.3	37.01	6.5	37.24	36.60	3.8	7,472	0.05%
2023/08/08	12.1	37.54	10	37.58	37.00	2.1	7,680	0.03%
2023/08/07	5	38.02	0.5	38.20	38.00	4.5	7,840	0.06%
2023/08/04	7.1	38.41	7	38.82	38.65	0.1	7,914	0.00%
2023/08/02	11	39.54	7.3	39.20	38.85	3.7	8,085	0.05%
2023/08/01	17.1	39.87	16	39.66	39.45	1.1	8,277	0.01%
2023/07/31	12	40.46	8	40.18	40.00	4	8,597	0.05%
2023/07/28	15	40.04	17.3	40.16	40.20	-2.3	8,692	-0.03%
2023/07/27	18.3	40.51	23.5	40.58	40.70	-5.2	8,694	-0.06%
2023/07/26	36.5	40.44	27	40.58	40.10	9.5	8,686	0.11%
2023/07/25	25	40.79	22	40.77	40.65	3	8,700	0.03%
2023/07/24	59	40.37	9.9	40.30	39.95	49.1	8,648	0.57%
2023/07/21	63.5	41.42	96.1	41.34	41.35	-32.6	8,568	-0.38%
2023/07/20	198.6	40.64	89.3	41.24	41.05	109.3	8,381	1.30%	大買/鉅額交易
2023/07/19	22.9	45.12	27	45.22	44.40	-4.1	7,941	-0.05%
2023/07/18	0	0.00	26.2	49.30	49.30	-26.2	7,864	-0.33%
2023/07/17	64.2	42.94	139.8	43.35	44.85	-75.6	7,843	-0.96%	大賣/
2023/07/14	78.2	41.25	79.3	41.68	40.80	-1.1	7,955	-0.01%
2023/07/13	29.1	39.82	21	39.65	39.00	8.1	8,352	0.10%
2023/07/12	28	40.18	21	40.15	40.10	7	8,569	0.08%
2023/07/11	43	39.44	53	39.80	39.75	-10	9,373	-0.11%
2023/07/10	13	39.62	13.2	39.72	39.50	-0.2	9,429	0.00%
2023/07/07	16.3	38.89	4	38.95	38.90	12.3	9,505	0.13%
2023/07/06	22.1	39.70	21	39.68	39.40	1.1	9,545	0.01%
2023/07/05	26.1	40.34	11	40.49	39.95	15.1	9,544	0.16%
2023/07/04	31.2	41.21	23	41.49	40.85	8.2	9,552	0.09%
2023/07/03	32.1	41.53	25.2	41.36	41.55	6.9	9,541	0.07%
2023/06/30	23.1	40.45	20	40.37	40.55	3.1	9,539	0.03%
2023/06/29	15.2	40.04	10	40.13	40.00	5.2	9,569	0.05%
2023/06/28	21.3	40.34	36.7	40.34	39.75	-15.4	9,602	-0.16%
2023/06/27	58.6	42.62	53	41.99	41.00	5.6	9,606	0.06%
2023/06/26	75.1	43.24	51	43.08	43.25	24.1	9,527	0.25%
2023/06/21	39.7	42.62	110	42.54	42.55	-70.3	9,560	-0.74%	大賣/
2023/06/20	54.1	42.42	56.2	42.37	42.85	-2.1	9,667	-0.02%
2023/06/19	135.9	42.24	103.5	42.22	42.10	32.4	9,983	0.32%	大買/大賣/
2023/06/16	151.1	43.41	237.3	43.27	42.55	-86.2	9,988	-0.86%	大買/大賣/
2023/06/15	75.2	41.38	43.7	41.43	41.50	31.5	9,756	0.32%
2023/06/14	93.9	41.18	90	41.60	40.70	3.9	9,638	0.04%
2023/06/13	51.7	41.40	26.2	41.23	41.35	25.4	9,544	0.27%
2023/06/12	107.7	41.34	132.1	41.68	40.90	-24.4	9,498	-0.26%	大買/大賣/
2023/06/09	94	39.95	81	40.04	40.25	13	9,310	0.14%
2023/06/08	35	40.86	52.6	40.29	40.35	-17.6	9,274	-0.19%
2023/06/07	38.3	41.37	26.9	41.25	41.30	11.5	9,226	0.12%
2023/06/06	59.8	40.58	60.4	40.64	40.55	-0.6	9,119	-0.01%
2023/06/05	192.9	41.53	124	40.72	40.25	68.9	9,027	0.76%	大買/大賣/
2023/06/02	40	40.18	59	41.21	42.05	-19	8,622	-0.22%
2023/06/01	10.1	38.20	6	38.48	38.25	4.1	8,395	0.05%
2023/05/31	9	38.27	15	38.15	38.35	-6	8,391	-0.07%
2023/05/30	5	37.71	12.9	37.58	37.70	-7.9	8,404	-0.09%
2023/05/29	33.2	38.13	16	37.88	38.00	17.2	8,397	0.21%
2023/05/26	19.2	37.82	47	38.09	37.15	-27.8	8,399	-0.33%
2023/05/25	42	39.24	28.2	38.95	38.60	13.8	8,396	0.16%
2023/05/24	63.3	39.76	59.8	39.82	39.40	3.5	8,411	0.04%
2023/05/23	37.1	39.44	22.5	39.61	39.50	14.6	8,429	0.17%
2023/05/22	53.7	39.67	55.5	39.72	39.45	-1.8	8,522	-0.02%
2023/05/19	39.5	38.65	26.2	38.74	38.30	13.3	8,451	0.16%
2023/05/18	68.5	38.91	87.4	39.13	38.95	-18.9	8,330	-0.23%
2023/05/17	10	36.84	14	36.97	37.10	-4	8,191	-0.05%
2023/05/16	26.3	36.78	19	36.39	36.45	7.3	8,164	0.09%
2023/05/15	35.2	36.16	55	36.00	35.90	-19.8	8,120	-0.24%
2023/05/12	51.1	35.40	82.8	34.97	37.10	-31.7	8,055	-0.39%
2023/05/11	51.1	35.40	82.8	34.97	34.60	-31.7	7,867	-0.40%
2023/05/10	22	38.73	6	38.58	38.10	16	7,717	0.21%
2023/05/09	46	39.58	15	39.01	38.85	31	7,656	0.40%
2023/05/08	48.5	41.31	32	41.46	41.50	16.5	7,492	0.22%
2023/05/05	88.2	42.71	45	42.18	41.05	43.2	7,285	0.59%
2023/05/04	7	43.56	27.3	44.18	44.50	-20.3	7,000	-0.29%
2023/05/03	10	41.80	4	42.05	42.50	6	6,924	0.09%
2023/05/02	26.3	42.43	22.1	42.35	42.60	4.2	7,001	0.06%
2023/04/28	20.7	41.44	13.1	41.52	42.00	7.6	7,089	0.11%
2023/04/27	1	40.50	26.9	40.19	40.35	-25.9	7,241	-0.36%
2023/04/26	5	39.64	2	39.60	39.75	3	7,242	0.04%
2023/04/25	10	39.70	14	39.34	39.10	-4	7,268	-0.06%
2023/04/24	9.1	39.98	8.6	39.76	40.00	0.5	7,312	0.01%
2023/04/21	2.2	39.34	13	38.40	38.60	-10.8	7,600	-0.14%
2023/04/20	10.4	40.38	12.1	40.04	39.35	-1.7	7,616	-0.02%
2023/04/19	256	43.20	194.2	42.68	42.25	61.8	7,628	0.81%	大買/大賣/
2023/04/18	189.1	42.39	132.1	41.57	41.75	57	7,300	0.78%	大買/大賣/
2023/04/17	65	38.31	73.3	39.32	40.15	-8.3	7,261	-0.11%
2023/04/14	424.8	35.95	410.1	36.12	36.50	14.7	7,292	0.20%	大買/大賣/
2023/04/13	23	34.38	21.1	35.10	35.20	1.9	6,576	0.03%
2023/04/12	14	31.55	42.1	31.82	32.00	-28.1	6,454	-0.44%
2023/04/11	32	29.12	33.2	29.16	29.10	-1.2	6,379	-0.02%
2023/04/10	28	28.85	19	28.94	28.80	9	6,398	0.14%
2023/04/07	17.1	28.79	25.1	28.83	28.55	-8.1	6,468	-0.12%
2023/04/06	27	27.71	26	28.03	28.35	1	6,453	0.02%
2023/03/31	38	27.77	29	28.02	28.10	9	6,427	0.14%
2023/03/30	16	27.77	22	28.03	27.75	-6	6,418	-0.09%
2023/03/29	19	27.83	11.8	27.70	27.30	7.2	6,416	0.11%
2023/03/28	26.1	28.07	13	27.94	27.85	13.1	6,536	0.20%
2023/03/27	37	29.09	27.1	29.07	28.60	9.9	6,569	0.15%
2023/03/24	33.4	29.51	24.1	29.38	29.30	9.3	6,505	0.14%
2023/03/23	22.5	30.80	38.3	30.76	30.55	-15.8	6,432	-0.25%
2023/03/22	125	31.19	133.5	31.16	30.10	-8.5	6,345	-0.13%	大買/大賣/
2023/03/21	43	28.94	21	29.60	29.75	22	5,899	0.37%
2023/03/20	14.1	26.63	51	26.16	27.05	-36.9	5,762	-0.64%
2023/03/17	4	24.58	24	24.34	24.60	-20	5,532	-0.36%
2023/03/16	19	23.60	1	23.94	23.40	18	5,506	0.33%
2023/03/15	4	24.73	15	24.74	24.55	-11	5,481	-0.20%
2023/03/14	5	24.11	13	24.18	24.00	-8	5,470	-0.15%
2023/03/13	13	23.46	5	23.68	23.85	8	5,465	0.15%
2023/03/10	20.1	24.26	3	24.27	24.10	17.1	5,460	0.31%
2023/03/09	22	25.21	38	25.21	25.05	-16	5,444	-0.29%
2023/03/08	27	25.36	23	25.42	25.25	4	5,412	0.07%
2023/03/07	10.1	25.30	43	25.26	25.30	-32.9	5,378	-0.61%
2023/03/06	13	24.72	11	24.79	24.70	2	5,324	0.04%
2023/03/03	14.1	24.40	7.1	24.63	24.20	7	5,344	0.13%
2023/03/02	26.1	24.91	14	24.89	24.75	12.1	5,518	0.22%
2023/03/01	10	24.50	3	24.48	24.45	7	5,539	0.13%
2023/02/24	19.1	24.27	8	24.62	24.20	11.1	5,517	0.20%
2023/02/23	4.1	24.84	2	24.95	24.65	2.1	5,485	0.04%
2023/02/22	26	24.87	13	25.15	25.15	13	5,445	0.24%
2023/02/21	22.1	25.46	10.1	25.82	25.30	12	5,400	0.22%
2023/02/20	28	25.32	32.1	25.40	25.70	-4.1	5,266	-0.08%
2023/02/17	42	24.28	69	24.39	24.50	-27	5,060	-0.53%
2023/02/16	9.1	23.98	3	23.97	23.85	6.1	4,964	0.12%
2023/02/15	19	23.59	47.3	23.84	23.90	-28.3	4,932	-0.57%
2023/02/14	1.1	22.86	10	22.91	23.00	-8.9	4,831	-0.18%
2023/02/13	40	23.06	14	22.89	22.80	26	4,818	0.54%
2023/02/10	13	23.75	28	23.93	23.60	-15	4,783	-0.31%
2023/02/09	25	24.16	66	24.35	24.10	-41	4,752	-0.86%
2023/02/08	36	24.25	204	24.68	24.00	-168	4,715	-3.56%	大賣/鉅額交易
2023/02/07	33	24.15	30	24.30	24.00	3	4,661	0.06%
2023/02/06	12	23.88	5.1	24.11	23.70	6.9	4,624	0.15%
2023/02/03	15	23.80	2	23.65	23.80	13	4,599	0.28%
2023/02/02	58	24.11	8	24.04	23.90	50	4,576	1.09%
2023/02/01	48	24.33	67	24.42	24.10	-19	4,517	-0.42%
2023/01/31	50	24.39	64.5	24.53	24.40	-14.5	4,455	-0.33%
2023/01/30	86	24.26	79.8	24.21	23.95	6.2	4,348	0.14%
2023/01/17	92	23.89	124	23.86	24.00	-32	4,213	-0.76%	大賣/
2023/01/16	1.1	22.65	2	22.85	22.90	-1	4,013	-0.02%
2023/01/13	9	22.94	6.5	22.92	22.65	2.5	4,005	0.06%
2023/01/12	24.2	23.14	21	23.03	22.90	3.2	3,962	0.08%
2023/01/11	115	23.76	78.3	23.94	23.45	36.7	3,883	0.95%	大買/
2023/01/10	16.2	22.67	28	22.85	22.90	-11.8	3,572	-0.33%
2023/01/09	40.3	22.71	34	22.71	22.40	6.3	3,531	0.18%
2023/01/06	20	22.60	23.1	22.75	22.90	-3.1	3,453	-0.09%
2023/01/05	74	23.41	55	23.23	23.30	19	3,323	0.57%
2023/01/04	34.1	22.34	131.9	22.64	23.40	-97.8	2,786	-3.51%	大賣/
2023/01/03	32	20.82	84	21.46	21.30	-52	2,540	-2.05%
2022/12/30	38	20.56	1	21.30	20.20	37	2,425	1.53%
2022/12/29	21	20.96	3	20.87	20.80	18	2,442	0.74%
2022/12/28	164	21.01	15	20.89	21.10	149	2,529	5.89%	大買/鉅額交易
2022/12/27	8	21.06	20.1	21.02	20.30	-12.1	2,616	-0.46%
2022/12/26	1	20.55	23.3	20.56	20.85	-22.3	2,780	-0.80%
2022/12/23	11	19.31	3	19.38	19.30	8	2,883	0.28%
2022/12/22	20	19.76	0.1	19.77	19.55	19.9	3,129	0.64%
2022/12/21	7.3	19.85	9	20.39	19.80	-1.8	3,483	-0.05%
2022/12/20	48.5	20.89	61.1	20.92	19.80	-12.6	4,041	-0.31%
2022/12/19	41.5	20.53	16.2	20.59	20.90	25.3	4,045	0.63%
2022/12/16	13	19.35	4.4	19.45	19.65	8.6	4,020	0.21%
2022/12/15	17.3	19.43	12.1	19.42	19.65	5.2	4,301	0.12%
2022/12/14	13	19.33	24.1	19.26	19.25	-11.1	4,439	-0.25%
2022/12/13	1	18.45	1	18.50	18.20	0	4,400	0.00%
2022/12/12	4	18.60	7	18.72	18.45	-3	4,399	-0.07%
2022/12/09	5	18.87	3.1	18.97	18.30	1.9	4,360	0.04%
2022/12/08	1.1	18.05	10	18.01	18.15	-8.9	4,311	-0.21%
2022/12/06	4	18.10	2	17.85	17.80	2	4,293	0.05%
2022/12/02	4	18.58	6.1	18.55	18.50	-2.1	4,244	-0.05%
2022/12/01	0	0.00	2	18.20	18.10	-2	4,219	-0.05%
2022/11/30	6	18.17	0	0.00	17.90	6	4,197	0.14%
2022/11/29	3	17.83	9	17.94	17.80	-6	4,188	-0.14%
2022/11/28	3.1	18.11	8.1	17.66	18.10	-5	4,172	-0.12%
2022/11/25	11	17.81	12	18.10	17.60	-1	4,162	-0.02%
2022/11/24	42	19.14	20	18.86	18.45	22	4,131	0.53%
2022/11/23	3	17.37	23	16.98	18.00	-20	3,934	-0.51%
2022/11/22	15.1	16.41	1	16.40	16.40	14.1	3,869	0.36%
2022/11/21	5.1	16.57	22	16.60	16.45	-16.9	3,870	-0.44%
2022/11/18	7.1	17.02	4	17.24	16.70	3.1	3,867	0.08%
2022/11/17	1	17.10	21	16.87	17.05	-20	3,851	-0.52%
2022/11/16	29.1	16.35	21	16.52	16.25	8.1	3,826	0.21%
2022/11/15	5.1	16.37	4	16.48	16.55	1.1	3,818	0.03%
2022/11/14	5.1	16.53	3	16.40	16.50	2.1	3,819	0.05%
2022/11/11	29.7	16.55	7	16.81	16.35	22.7	3,825	0.59%
2022/11/10	3	16.72	1	16.55	16.60	2	3,831	0.05%
2022/11/09	11.1	16.95	4	16.91	16.90	7.1	3,827	0.19%
2022/11/08	1.1	16.88	1	17.10	16.80	0.1	3,824	0.00%
2022/11/07	0.3	17.06	0	0.00	16.85	0.3	3,817	0.01%
2022/11/03	3.1	16.59	2	16.60	16.80	1.1	3,811	0.03%
2022/11/02	1.1	16.61	0	0.00	16.70	1.1	3,808	0.03%
2022/11/01	0	0.00	3	16.58	16.65	-3	3,804	-0.08%
2022/10/31	0	0.00	3	16.42	16.40	-3	3,802	-0.08%
2022/10/28	4	16.29	0	0.00	16.10	4	3,802	0.11%
2022/10/27	0	0.00	1	16.80	16.80	-1	3,790	-0.03%
2022/10/26	6	16.67	8	16.74	16.65	-2	3,796	-0.05%
2022/10/25	12	16.82	10.4	16.87	16.85	1.6	3,791	0.04%
2022/10/24	7.4	17.19	15	17.27	17.25	-7.6	3,776	-0.20%
2022/10/21	10.6	16.77	2.6	16.74	16.65	8.1	3,761	0.21%
2022/10/20	9.9	17.18	3	17.37	17.25	6.9	3,739	0.18%
2022/10/19	3	17.72	2	17.70	17.50	1	3,728	0.03%
2022/10/18	2	17.40	9	17.73	17.70	-7	3,710	-0.19%
2022/10/17	6	16.82	6	16.88	17.40	0	3,692	0.00%
2022/10/14	14	17.60	4	17.78	17.45	10	3,663	0.27%
2022/10/13	5	17.21	9.2	17.22	17.25	-4.2	3,638	-0.11%
2022/10/12	3	18.73	5	18.87	18.50	-2	3,586	-0.06%
2022/10/11	3.1	18.75	18	18.93	18.40	-14.9	3,554	-0.42%
2022/10/07	3.3	20.00	13	19.82	19.75	-9.7	3,510	-0.28%
2022/10/06	11	20.68	15	20.51	20.45	-4	3,473	-0.12%
2022/10/05	16	21.06	22	21.29	20.55	-6	3,435	-0.17%
2022/10/04	26	22.12	42	21.93	21.35	-16	3,323	-0.48%
2022/10/03	101	22.02	64	22.04	21.90	37	3,139	1.18%	大買/
2022/09/30	34	20.45	42	20.58	21.30	-8	2,874	-0.28%
2022/09/29	62	21.77	47	21.97	20.65	15	2,729	0.55%
2022/09/28	151.1	21.99	209	21.74	21.15	-57.9	2,485	-2.33%	大買/大賣/
2022/09/27	164	21.67	160	21.69	21.95	4	2,155	0.19%	大買/大賣/
2022/09/26	47	20.37	54	20.10	20.50	-7	1,551	-0.45%
2022/09/23	11	19.85	6.1	19.88	19.30	4.9	1,377	0.36%
2022/09/22	128.1	20.79	107.1	20.43	20.00	21	1,301	1.61%	大買/大賣/
2022/09/21	35	20.14	43.2	20.35	20.75	-8.2	980	-0.83%
2022/09/20	4	18.90	5	18.47	18.90	-1	759	-0.13%
2022/09/19	1.1	17.18	0	0.00	17.20	1.1	705	0.16%
2022/09/15	0.1	16.75	3	16.90	16.70	-2.9	1,109	-0.26%
2022/09/13	6	16.99	0	0.00	16.95	6	1,112	0.54%
2022/09/12	0.1	17.50	0	0.00	17.40	0.1	1,117	0.01%
2022/09/08	5	17.50	1	17.35	17.40	4	1,119	0.36%
2022/09/07	2	17.25	1	17.45	17.10	1	1,125	0.09%
2022/09/06	1	18.65	1	19.00	18.65	0	1,123	0.00%
2022/09/05	6.1	18.51	1	18.85	18.95	5.1	1,125	0.45%
2022/09/01	2	18.90	0	0.00	18.80	2	1,125	0.18%
2022/08/31	1	19.00	2	19.23	19.60	-1	1,117	-0.09%
2022/08/30	1	18.75	1	18.90	18.70	0	1,101	0.00%
2022/08/26	1	18.55	4	18.81	18.65	-3	1,097	-0.27%
2022/08/25	1	18.60	0	0.00	18.50	1	1,099	0.09%
2022/08/24	2	18.73	3	18.65	18.65	-1	1,102	-0.09%
2022/08/23	1	18.05	1	18.15	18.30	0	1,105	0.00%
2022/08/22	4	17.93	0	0.00	17.85	4	1,114	0.36%
2022/08/19	1	18.20	1	18.40	18.35	0	1,185	0.00%
2022/08/18	1	18.25	20	18.38	18.60	-19	1,185	-1.60%
2022/08/17	4	18.51	6	18.36	18.00	-2	1,180	-0.17%
2022/08/15	1	17.70	2.3	17.64	17.80	-1.3	1,182	-0.11%
2022/08/12	0	0.00	5	17.18	17.25	-5	1,190	-0.42%
2022/08/11	3	16.82	1	17.20	16.75	2	1,202	0.17%
2022/08/09	1	16.65	0	0.00	16.70	1	1,253	0.08%
2022/08/08	0	0.00	1	16.35	16.25	-1	1,636	-0.06%
2022/08/05	0	0.00	2	16.20	16.20	-2	1,651	-0.12%
2022/08/04	4	15.60	3	15.77	15.80	1	1,763	0.06%
2022/08/03	0.3	16.10	1	16.30	16.10	-0.7	1,763	-0.04%
2022/08/02	3	16.58	1	16.55	16.35	2	1,823	0.11%
2022/08/01	0	0.00	2	17.25	17.35	-2	1,840	-0.11%
2022/07/28	1	16.85	0	0.00	16.70	1	1,866	0.05%
2022/07/27	0	0.00	3	17.00	17.25	-3	1,876	-0.16%
2022/07/26	4	17.09	0	0.00	17.05	4	1,898	0.21%
2022/07/22	1	17.40	0	0.00	17.40	1	1,925	0.05%
2022/07/20	2	17.75	2	17.30	17.25	0	1,961	0.00%
2022/07/15	1	17.35	1	17.30	17.20	0	2,222	0.00%
2022/07/14	1	17.10	1	17.55	17.70	0	2,240	0.00%
2022/07/12	4.1	16.59	1	16.40	16.25	3.1	2,297	0.14%
2022/07/11	2	17.90	1	17.80	17.65	1	2,313	0.04%
2022/07/08	4	18.10	1	18.70	17.90	3	2,372	0.13%
2022/07/07	3	18.00	3	18.25	18.30	0	2,459	0.00%
2022/07/06	4	18.91	4	18.40	18.35	0	2,502	0.00%
2022/07/05	6	19.44	6	19.43	19.35	0	2,795	0.00%
2022/07/04	1	18.45	1	18.85	18.85	0	2,937	0.00%
2022/07/01	0	17.80	0	0.00	17.15	0	3,149	0.00%
2022/06/30	1	18.75	1	18.90	18.70	0	3,506	0.00%
2022/06/29	2.1	19.35	20	19.50	19.30	-17.9	3,715	-0.48%
2022/06/28	4	19.48	0	0.00	19.50	4	3,842	0.10%
2022/06/27	0.1	19.50	7	19.49	19.50	-6.9	3,923	-0.18%
2022/06/24	9	19.22	2	19.35	19.40	7	4,038	0.17%
2022/06/23	30	19.83	23	19.66	19.25	7	4,137	0.17%
2022/06/22	3	19.60	3	19.50	18.95	0	4,153	0.00%
2022/06/21	5	18.70	1	19.25	19.60	4	4,675	0.09%
2022/06/20	0	0.00	1	18.90	18.50	-1	4,829	-0.02%
2022/06/17	1	19.40	0	0.00	19.40	1	4,866	0.02%
2022/06/15	4	20.20	6	19.94	19.90	-2	4,961	-0.04%
2022/06/14	4	19.39	0	0.00	19.55	4	5,009	0.08%
2022/06/13	2	20.10	1	20.05	19.90	1	5,095	0.02%
2022/06/10	21	20.70	1	20.55	20.70	20	5,153	0.39%
2022/06/07	0	0.00	1	20.45	20.35	-1	5,397	-0.02%
2022/06/06	2	20.65	0	0.00	20.65	2	5,495	0.04%
2022/06/02	3	21.00	0	0.00	20.55	3	5,589	0.05%
2022/06/01	1	21.15	1	21.10	20.95	0	5,733	0.00%
2022/05/30	0	0.00	13	21.43	21.15	-13	6,493	-0.20%
2022/05/27	43	21.56	38	21.50	21.00	5	6,608	0.08%
2022/05/26	0	0.00	4	20.29	20.40	-4	6,860	-0.06%
2022/05/25	0	0.00	1	20.05	20.05	-1	6,942	-0.01%
2022/05/24	6	20.22	3	20.10	19.90	3	7,000	0.04%
2022/05/23	6	20.22	1	20.10	20.25	5	7,052	0.07%
2022/05/20	0	0.00	4	20.43	20.20	-4	7,076	-0.06%
2022/05/19	1.2	19.66	1	20.15	20.20	0.2	7,107	0.00%
2022/05/18	0	0.00	2	20.08	19.90	-2	7,140	-0.03%
2022/05/17	1.1	19.99	8	19.97	20.05	-7	7,184	-0.10%
2022/05/16	31	19.90	25.2	19.93	19.85	5.9	7,199	0.08%
2022/05/13	3	19.27	3	19.27	19.05	0	6,939	0.00%
2022/05/12	39.2	19.88	34	19.82	19.10	5.2	7,011	0.07%
2022/05/11	0	0.00	4	19.40	19.15	-4	6,963	-0.06%
2022/05/10	6	19.23	6	19.54	19.60	0	7,008	0.00%
2022/05/09	0	19.30	15	19.38	19.20	-15	7,046	-0.21%
2022/05/06	7	19.58	10	19.45	19.90	-3	7,099	-0.04%
2022/05/05	2	20.48	20	20.55	20.35	-18	7,646	-0.24%
2022/05/04	5	20.06	1	20.25	20.10	4	8,251	0.05%
2022/05/03	5	20.20	2	20.15	20.30	3	8,909	0.03%
2022/04/29	7	21.06	0	0.00	20.75	7	9,123	0.08%
2022/04/28	15	21.18	0	0.00	20.95	15	9,322	0.16%
2022/04/27	8	21.31	0.1	21.30	21.10	7.9	9,382	0.08%
2022/04/26	0	0.00	2	22.75	22.20	-2	9,383	-0.02%
2022/04/25	6	22.03	4	22.25	22.30	2	9,407	0.02%
2022/04/22	4.1	22.81	1.3	22.81	22.70	2.8	9,511	0.03%
2022/04/21	4	23.80	8	23.78	23.20	-4	9,608	-0.04%
2022/04/20	7.2	23.55	7	23.40	23.35	0.2	9,397	0.00%
2022/04/19	5	22.92	6.2	23.33	23.55	-1.2	9,409	-0.01%
2022/04/18	5	22.60	0	22.65	22.30	5	9,432	0.05%
2022/04/15	6.4	23.42	8	23.41	23.35	-1.6	9,410	-0.02%
2022/04/14	4	23.75	6	24.08	23.75	-2	9,406	-0.02%
2022/04/13	20	23.52	4	23.50	23.35	16	9,382	0.17%
2022/04/12	7.1	23.67	10	23.45	23.35	-2.9	9,419	-0.03%
2022/04/11	32	24.73	4	24.64	23.90	28	9,432	0.30%
2022/04/08	93	26.33	94	25.07	24.75	-1	9,228	-0.01%
2022/04/07	33.2	25.56	15	26.02	26.35	18.2	9,122	0.20%
2022/04/06	18.1	24.45	43.3	24.61	24.95	-25.2	8,930	-0.28%
2022/04/01	34	22.83	55	23.24	22.70	-21	8,568	-0.24%
2022/03/31	9.2	24.68	36	24.31	24.50	-26.8	8,366	-0.32%
2022/03/30	9	25.98	24	25.75	25.45	-15	8,246	-0.18%
2022/03/29	15.1	27.04	13	26.71	26.15	2.1	8,196	0.03%
2022/03/28	46	27.59	35	27.42	27.05	11	8,093	0.14%
2022/03/25	132.1	27.97	126	27.57	27.85	6.1	7,994	0.08%	大買/大賣/
2022/03/24	138.1	27.30	100	27.79	27.85	38.1	7,604	0.50%	大買/
2022/03/23	8	24.99	15.2	24.92	25.85	-7.2	7,152	-0.10%
2022/03/22	12	23.78	23	23.63	23.50	-11	7,045	-0.16%
2022/03/21	0	0.00	13.1	23.98	23.90	-13.1	7,027	-0.19%
2022/03/18	6	23.41	1	23.60	23.40	5	7,043	0.07%
2022/03/17	2	23.35	33	23.36	23.35	-31	7,029	-0.44%
2022/03/16	48.3	23.21	36	23.09	22.90	12.3	7,076	0.17%
2022/03/15	28	22.44	19.4	22.47	22.35	8.6	7,030	0.12%
2022/03/14	20.2	23.51	7	23.44	23.35	13.2	7,050	0.19%
2022/03/11	9	22.84	8	22.66	22.60	1	7,083	0.01%
2022/03/10	21	23.15	15.2	22.98	23.00	5.8	7,305	0.08%
2022/03/09	3	22.27	4.2	22.77	23.00	-1.2	7,300	-0.02%
2022/03/08	12.1	22.20	23	21.74	21.60	-10.9	7,230	-0.15%
2022/03/07	30.2	22.35	49	22.78	22.05	-18.8	7,188	-0.26%
2022/03/04	55	24.15	45	24.90	23.70	10	7,062	0.14%
2022/03/03	129	25.33	16	25.73	24.70	113	7,043	1.60%	大買/鉅額交易
2022/03/02	10.1	25.45	21	25.54	25.60	-10.9	6,437	-0.17%
2022/03/01	107.3	26.47	86.7	26.11	25.70	20.6	6,308	0.33%	大買/
2022/02/25	51	27.07	2.1	27.33	27.00	48.9	5,981	0.82%
2022/02/24	52.1	30.43	1	30.70	30.00	51.1	5,896	0.87%
2022/02/23	7	33.93	11.1	34.53	33.30	-4.1	5,832	-0.07%
2022/02/22	5	32.80	4	32.90	33.30	1	5,777	0.02%
2022/02/21	0	0.00	8	33.29	33.20	-8	5,768	-0.14%
2022/02/18	11.1	31.86	4	32.23	31.90	7.1	5,742	0.12%
2022/02/17	7	32.53	5	32.02	32.00	2	5,717	0.04%
2022/02/16	11.2	30.89	0	0.00	30.50	11.2	5,664	0.20%
2022/02/15	3	31.49	5	30.94	30.40	-2	5,607	-0.04%
2022/02/14	8.1	33.71	29	32.43	32.20	-20.9	5,480	-0.38%
2022/02/11	2.1	34.74	35	35.30	35.00	-32.9	5,391	-0.61%
2022/02/10	2.6	32.52	3	32.10	32.50	-0.4	5,318	-0.01%
2022/02/09	3	30.40	15	32.28	32.20	-12	5,265	-0.23%
2022/02/08	3	29.10	4	29.51	29.50	-1	5,163	-0.02%
2022/02/07	114	27.74	90.7	28.15	29.15	23.3	5,078	0.46%	大買/
2022/01/26	131.7	25.42	164.9	25.74	26.50	-33.2	4,509	-0.74%	大買/大賣/
2022/01/25	121.9	24.79	150	24.62	24.95	-28.1	3,925	-0.72%	大買/大賣/
2022/01/24	2	24.55	5	24.55	24.55	-3	3,301	-0.09%
2022/01/21	6	21.85	23	22.30	22.35	-17	3,070	-0.55%
2022/01/20	15	20.34	14	19.98	20.35	1	2,858	0.03%
2022/01/19	0	0.00	3	18.50	18.50	-3	2,779	-0.11%
2022/01/18	9	18.38	0	0.00	18.30	9	2,752	0.33%
2022/01/17	27	17.99	6	17.88	18.25	21	2,708	0.78%
2022/01/14	16	19.63	0	0.00	19.50	16	2,577	0.62%
2022/01/13	1	21.55	4	21.50	21.65	-3	2,454	-0.12%
2022/01/12	4	21.69	0	0.00	21.60	4	2,437	0.16%
2022/01/11	21	22.99	12	22.89	22.20	9	2,401	0.37%
2022/01/10	1	21.80	4	21.95	21.85	-3	2,338	-0.13%
2022/01/07	10	21.95	5	21.92	22.10	5	2,320	0.22%
2022/01/06	2	22.58	0	0.00	22.50	2	2,295	0.09%
2022/01/05	31	24.09	16.2	24.58	22.95	14.8	2,271	0.65%
2022/01/04	5	24.29	8	23.87	24.30	-3	2,149	-0.14%
2022/01/03	40	24.94	18	24.47	24.35	22	2,090	1.05%
2021/12/30	18	23.67	21	23.66	23.85	-3	1,994	-0.15%
2021/12/29	1	22.55	17	22.60	22.45	-16	1,908	-0.84%
2021/12/28	2	21.75	0	0.00	21.75	2	1,879	0.11%
2021/12/24	0	0.00	1	21.65	21.35	-1	1,865	-0.05%
2021/12/23	3	21.90	7	22.05	21.60	-4	1,856	-0.22%
2021/12/22	4	21.11	1	21.20	21.30	3	1,817	0.17%
2021/12/21	3	20.58	7	21.19	21.30	-4	1,795	-0.22%
2021/12/20	9	20.29	4	20.23	20.85	5	1,781	0.28%
2021/12/17	11	20.74	17	20.89	19.85	-6	1,763	-0.34%
2021/12/16	27	21.49	13	21.35	21.65	14	1,686	0.83%
2021/12/15	10	20.06	12	20.14	19.70	-2	1,636	-0.12%
2021/12/14	8	19.80	4	20.51	19.80	4	1,608	0.25%
2021/12/13	40	21.13	16	21.48	21.30	24	1,554	1.54%
2021/12/10	12	21.84	141	20.93	20.90	-129	1,515	-8.51%	大賣/鉅額交易
2021/12/09	4	22.55	8	22.59	22.30	-4	1,424	-0.28%
2021/12/08	8	22.83	8	22.94	22.90	0	1,403	0.00%
2021/12/07	154	22.91	6	22.99	22.35	148	1,329	11.13%	大買/鉅額交易
2021/12/06	49.2	22.85	33	22.60	23.30	16.2	1,232	1.32%
2021/12/02	0	0.00	3	19.18	19.60	-3	949	-0.32%
2021/12/01	5	19.01	11.1	19.02	19.20	-6.1	960	-0.63%
2021/11/30	0.1	18.50	5	18.45	18.50	-4.9	906	-0.54%
2021/11/29	11	17.99	1	18.20	18.15	10	882	1.13%
2021/11/26	0	0.00	6	17.45	17.35	-6	741	-0.81%
2021/11/19	0.5	17.80	0	0.00	17.45	0.5	795	0.06%
2021/11/18	0.3	17.79	2	17.80	17.75	-1.7	789	-0.22%
2021/11/17	0.3	16.95	0	0.00	17.25	0.3	756	0.04%
2021/11/15	0	0.00	1	16.60	16.55	-1	703	-0.14%
2021/11/12	1	16.30	0	0.00	16.10	1	695	0.14%
2021/11/02	5	16.94	6	16.75	16.70	-1	684	-0.15%
2021/11/01	1	15.90	0	0.00	16.00	1	652	0.15%
2021/10/29	1	15.85	1	15.65	15.85	0	601	0.00%
2021/10/20	0	0.00	1	16.00	15.95	-1	598	-0.17%
2021/10/13	1	15.70	0	0.00	15.90	1	607	0.16%
2021/10/07	0	0.00	4	17.50	17.45	-4	625	-0.64%
2021/10/06	0	0.00	1	17.40	17.25	-1	629	-0.16%
2021/10/05	0	0.00	2	17.23	17.20	-2	632	-0.32%
2021/10/04	0	16.40	0	0.00	16.55	0	640	0.00%
2021/09/29	3	16.80	0	0.00	16.50	3	692	0.43%
2021/09/24	0	0.00	10	17.15	17.15	-10	693	-1.44%
2021/09/23	0	16.45	0	0.00	16.40	0	693	0.00%
2021/09/17	0	0.00	5	16.15	16.35	-5	709	-0.71%
2021/09/16	0	16.30	0	0.00	16.20	0	709	0.00%
2021/09/14	7	17.59	1	17.70	17.20	6	694	0.87%
2021/09/13	22	17.67	22	17.60	17.60	0	682	0.00%
2021/09/10	0	0.00	10	16.76	17.00	-10	654	-1.53%
2021/09/09	15	17.56	5	17.60	17.60	10	638	1.57%
2021/09/08	3	17.32	14.3	17.26	17.05	-11.3	604	-1.87%
2021/09/06	0	0.00	16	15.74	15.70	-16	512	-3.12%
2021/08/30	0	0.00	6	16.74	16.65	-6	454	-1.32%
2021/08/27	2	17.15	0	0.00	16.70	2	449	0.44%
2021/08/26	0	0.00	2	17.70	17.30	-2	442	-0.45%
2021/08/25	5	17.95	1	17.10	18.00	4	428	0.93%
2021/08/18	0	15.90	0	0.00	16.10	0	377	0.00%
2021/08/11	1	15.70	0	0.00	15.70	1	370	0.27%
2021/07/22	2	16.45	0	0.00	16.35	2	432	0.46%
2021/07/21	1	16.65	0	0.00	16.50	1	433	0.23%
2021/07/20	3	16.65	0	0.00	16.75	3	442	0.68%
2021/07/19	12	16.96	0	0.00	16.90	12	447	2.68%
2021/07/16	5	16.89	0	0.00	17.00	5	463	1.08%
2021/07/15	1	16.50	0	0.00	16.45	1	469	0.21%
2021/07/14	0	0.00	4	18.70	18.65	-4	465	-0.86%
2021/07/13	2	18.70	0	0.00	18.65	2	511	0.39%
2021/07/08	0	0.00	25	19.44	19.05	-25	584	-4.28%
2021/07/07	0	0.00	7	19.04	19.25	-7	565	-1.24%
2021/07/05	0	0.00	28	17.60	17.40	-28	600	-4.66%
2021/06/28	2	17.60	0	0.00	17.45	2	619	0.32%
2021/06/22	0	0.00	2	17.05	17.10	-2	615	-0.33%
2021/06/18	3	16.80	0	0.00	16.85	3	614	0.49%
2021/05/18	0	0.00	5	15.80	15.80	-5	593	-0.84%
2021/05/12	0	0.00	2	16.60	16.60	-2	573	-0.35%
2021/05/03	3	17.65	2	17.95	17.55	1	531	0.19%
2021/04/29	0	0.00	3	17.75	17.80	-3	530	-0.57%
2021/04/28	1	17.80	0	0.00	17.90	1	526	0.19%
2021/04/26	10	18.55	0	0.00	18.40	10	516	1.94%
2021/04/23	0	0.00	1	18.05	18.10	-1	503	-0.20%
2021/04/21	2	19.00	18	18.97	19.00	-16	479	-3.34%
2021/04/20	20	19.03	1	19.00	18.90	19	466	4.08%
2021/04/19	10	18.90	31	18.76	19.15	-21	443	-4.74%
2021/04/16	33	18.57	0	0.00	18.65	33	375	8.78%
2021/04/15	0	0.00	9.1	17.76	18.20	-9.1	315	-2.89%
2021/04/14	7	16.59	0	0.00	16.55	7	270	2.58%
2021/04/13	5	17.85	2	18.50	17.30	3	259	1.16%
2021/04/12	17	18.45	2	18.38	18.40	15	244	6.15%
2021/04/09	21	19.01	23	19.11	18.90	-2	228	-0.87%
2021/04/08	23	17.75	3	16.93	17.80	20	174	11.44%
2021/04/07	6	16.18	0	0.00	16.20	6	146	4.09%
2021/04/06	1	15.60	0	0.00	15.80	1	143	0.70%
2021/03/31	11	16.44	0	0.00	16.05	11	143	7.67%
2021/03/25	0	0.00	0.7	15.50	15.80	-0.7	129	-0.51%
2021/03/15	1	15.50	0	15.40	15.45	1	150	0.66%
2021/03/12	0	0.00	0	15.60	15.80	0	151	0.00%
2021/01/22	1	16.85	0	0.00	16.55	1	280	0.36%
2021/01/21	0	0.00	3	16.00	16.00	-3	275	-1.09%
2021/01/19	3	16.85	0	0.00	16.65	3	272	1.10%
2021/01/14	0	0.00	7	17.17	17.10	-7	269	-2.59%
2020/12/29	0	0.00	66	17.09	17.05	-66	259	-25.44%
2020/12/23	0	0.00	1	16.30	16.65	-1	251	-0.40%
2020/12/22	0	0.00	30	16.71	16.30	-30	253	-11.82%
2020/12/15	0	0.00	1	16.45	16.50	-1	232	-0.43%
2020/12/11	0	0.00	5	16.83	16.45	-5	232	-2.15%
2020/12/10	0	0.00	10	17.00	16.95	-10	231	-4.32%
2020/12/09	0	0.00	12	16.53	16.60	-12	230	-5.20%
2020/12/08	0	0.00	165	16.99	16.65	-165	234	-70.41%	大賣/鉅額交易
2020/12/03	0	0.00	1	17.60	17.45	-1	225	-0.44%
2020/12/01	0	0.00	1	17.25	17.20	-1	212	-0.47%
2020/11/30	46	18.16	6	18.04	17.50	40	219	18.19%
2020/11/27	16	16.84	19	17.28	17.50	-3	192	-1.56%
2020/09/28	7	15.20	0	0.00	15.25	7	257	2.72%
2020/09/24	0	0.00	3	16.05	15.30	-3	307	-0.97%
2020/09/23	0	0.00	25	16.20	16.20	-25	313	-7.96%
2020/09/14	0	0.00	1	16.60	16.50	-1	319	-0.31%
2020/09/09	0	0.00	5	16.70	16.65	-5	367	-1.36%
2020/09/03	0	0.00	3	17.05	17.00	-3	381	-0.79%
2020/08/28	2	15.55	2	15.70	15.55	0	427	0.00%
2020/08/26	1	15.70	0	0.00	15.70	1	422	0.24%
2020/08/25	1	15.30	0	0.00	15.35	1	419	0.24%
2020/07/22	10	17.10	0	0.00	17.20	10	385	2.59%
2020/07/14	11	17.79	0	0.00	17.50	11	371	2.96%
2020/07/13	9	17.94	0	0.00	17.90	9	365	2.46%
2020/07/10	29	18.25	1	18.20	17.95	28	362	7.72%
2020/07/09	52	18.88	0	0.00	18.70	52	358	14.52%
2020/07/08	102	18.86	0	0.00	19.25	102	333	30.60%	大買/鉅額交易
2020/07/07	0	0.00	1	18.40	18.80	-1	306	-0.33%
2020/07/06	1	19.65	2	18.60	18.50	-1	291	-0.34%
2020/07/03	24	17.69	0	0.00	18.05	24	249	9.61%
2020/07/01	3	16.80	0	0.00	17.00	3	226	1.32%
2020/06/23	12	17.30	0	0.00	17.20	12	221	5.42%
2020/06/22	10	17.53	0	0.00	17.50	10	219	4.55%
2020/06/19	7	17.20	0	0.00	17.30	7	216	3.24%
2020/06/09	10	18.02	10	17.50	17.00	0	139	0.00%
2020/06/08	0	0.00	3	17.65	17.65	-3	114	-2.62%
2020/06/05	13	15.45	0	0.00	16.05	13	104	12.45%
2020/04/14	0	0.00	3	13.20	13.20	-3	124	-2.40%
2020/03/12	0	0.00	1	14.85	14.80	-1	274	-0.36%
2020/02/04	0	0.00	9	15.70	15.55	-9	293	-3.06%
2020/01/31	1	14.90	0	0.00	15.00	1	289	0.35%
2020/01/17	3	15.95	0	0.00	15.90	3	286	1.05%
2019/12/31	0	0.00	2	18.10	17.65	-2	283	-0.71%
2019/12/25	0.3	18.00	0	0.00	18.10	0.3	268	0.12%
2019/12/20	2	18.30	0	0.00	18.25	2	263	0.76%
2019/12/12	4	19.04	3	19.75	19.10	1	217	0.46%
2019/12/11	5	18.00	2	17.75	18.00	3	182	1.65%
2019/12/02	2	16.35	0	0.00	16.30	2	193	1.03%
2019/11/28	2	16.35	0	0.00	16.45	2	199	1.00%
2019/11/27	4	16.49	0	0.00	16.45	4	202	1.97%
2019/11/26	2	16.45	0	0.00	16.45	2	212	0.94%
2019/11/06	8	16.75	0	0.00	17.10	8	258	3.09%
2019/10/22	9	17.50	0	0.00	17.55	9	512	1.76%
2019/10/16	0	0.00	3	17.50	17.55	-3	520	-0.58%
2019/09/18	3	17.42	0	0.00	17.25	3	497	0.60%
2019/08/27	0	0.00	1	14.55	14.55	-1	407	-0.25%
2019/08/26	1	14.35	0	0.00	14.45	1	407	0.25%
2019/08/14	1	14.50	0	0.00	14.75	1	397	0.25%
2019/08/08	0	0.00	2	13.98	14.45	-2	349	-0.57%
2019/08/05	0	0.00	9	13.37	13.30	-9	293	-3.06%
2019/08/02	0	0.00	5	12.90	12.90	-5	275	-1.81%
2019/07/16	0	0.00	1	13.90	13.55	-1	39	-2.56%
2019/01/21	0.6	14.00	0	0.00	14.30	0.6	55	1.15%
2019/01/11	0.3	16.00	0	0.00	16.00	0.3	69	0.37%
2018/12/26	0	0.00	11	18.25	18.25	-11	70	-15.57%
2018/12/12	3	2.36	0	0.00	2.36	3	69	4.31%
2018/12/11	2	2.35	0	0.00	2.40	2	67	2.97%
2018/12/07	5	2.38	0	0.00	2.55	5	60	8.31%
2018/05/18	0	0.00	20	3.30	3.53	-20	113	-17.67%
2018/04/10	0	4.02	0	0.00	4.02	0	210	0.00%
2018/02/27	0	0.00	1.3	3.88	3.82	-1.3	177	-0.75%
2018/01/22	0	0.00	10	4.40	4.39	-10	140	-7.10%
2018/01/19	0	0.00	13	4.36	4.30	-13	133	-9.71%