楠梓電 (2316)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 楠梓電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

楠梓電

(2316)

可現股當沖

股價
51.9
漲跌
▲0.5
漲幅
+0.97%
成交量
1,310張
產業
上市電子零組件類股
334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

楠梓電 (2316)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/11/21	76	51.94	44	52.15	51.90	32	3,619	0.88%
2024/11/20	76	51.98	45	51.97	51.40	31	3,615	0.86%
2024/11/19	49	52.11	67	51.96	51.60	-18	3,620	-0.50%
2024/11/18	145	52.05	74	51.92	52.10	71	3,617	1.96%	大買/
2024/11/15	54	53.59	42	53.98	53.30	12	3,598	0.33%
2024/11/14	78	54.26	122	54.18	53.90	-44	3,624	-1.21%	大賣/
2024/11/13	306	54.92	303	54.93	54.50	3	3,606	0.08%	大買/大賣/
2024/11/12	251	53.83	205	53.73	54.30	46	3,535	1.30%	大買/大賣/
2024/11/11	171	53.05	99	53.06	52.90	72	3,500	2.06%	大買/
2024/11/08	60	51.82	200	52.28	51.60	-140	3,498	-4.00%	大賣/鉅額交易
2024/11/07	177	52.45	67	52.10	52.60	110	3,505	3.14%	大買/鉅額交易
2024/11/06	29	51.92	74	52.02	51.50	-45	3,521	-1.28%
2024/11/05	120	52.57	141	52.71	51.70	-21	3,560	-0.59%	大買/大賣/
2024/11/04	59	51.27	112	51.06	51.90	-53	3,594	-1.47%	大賣/
2024/11/01	103	50.09	208	49.96	50.60	-105	3,637	-2.89%	大買/大賣/鉅額交易
2024/10/30	211	51.54	124	52.40	51.40	87	3,669	2.37%	大買/大賣/
2024/10/29	123	52.26	42	52.46	52.60	81	3,702	2.19%	大買/
2024/10/28	141	53.21	153	53.73	53.10	-12	3,763	-0.32%	大買/大賣/
2024/10/25	224	54.97	93	55.15	54.90	131	3,739	3.50%	大買/鉅額交易
2024/10/24	195	53.76	94	54.75	53.60	101	3,742	2.70%	大買/鉅額交易
2024/10/23	231	55.39	111	55.26	55.20	120	3,735	3.21%	大買/大賣/鉅額交易
2024/10/22	97	54.62	129	54.28	55.00	-32	3,704	-0.86%	大賣/
2024/10/21	118	54.08	119	54.54	53.50	-1	3,708	-0.03%	大買/大賣/
2024/10/18	256	54.16	141	54.27	54.30	115	3,688	3.12%	大買/大賣/鉅額交易
2024/10/17	113	52.57	89	52.61	52.20	24	3,632	0.66%	大買/
2024/10/16	46	51.81	72	52.03	51.50	-26	3,653	-0.71%
2024/10/15	260	53.74	119	54.03	52.40	141	3,672	3.84%	大買/大賣/鉅額交易
2024/10/14	118	52.72	149	52.56	53.30	-31	3,698	-0.84%	大買/大賣/
2024/10/11	200	51.86	129	51.90	51.50	71	3,855	1.84%	大買/大賣/
2024/10/09	160	54.98	324	54.97	53.60	-164	4,047	-4.05%	大買/大賣/鉅額交易
2024/10/08	562	55.80	510	56.33	54.00	52	4,169	1.25%	大買/大賣/
2024/10/07	1,052	56.54	1,486	56.88	56.00	-434	3,963	-10.95%	大買/大賣/鉅額交易
2024/10/04	918	52.78	511	52.59	54.40	407	3,569	11.40%	大買/大賣/鉅額交易
2024/10/01	296	49.68	603	50.25	49.50	-307	3,370	-9.11%	大買/大賣/鉅額交易
2024/09/30	536	49.82	446	49.96	50.60	90	3,289	2.74%	大買/大賣/
2024/09/27	40	47.33	32	47.03	47.40	8	3,276	0.24%
2024/09/26	20	47.23	86	47.35	46.55	-66	3,300	-2.00%
2024/09/25	117	47.51	18	47.70	47.50	99	3,374	2.93%	大買/
2024/09/24	27	46.63	23	46.91	46.70	4	3,407	0.12%
2024/09/23	14	46.77	47	46.88	46.75	-33	3,456	-0.95%
2024/09/20	43	47.10	17	47.15	46.65	26	3,601	0.72%
2024/09/19	14	47.15	20	47.15	46.80	-6	3,707	-0.16%
2024/09/18	10	46.84	28	46.98	46.85	-18	3,872	-0.46%
2024/09/16	12	46.97	26	47.06	47.00	-14	4,648	-0.30%
2024/09/13	13	46.75	49	46.83	46.80	-36	5,272	-0.68%
2024/09/12	154	46.85	45	46.56	47.10	109	5,437	2.00%	大買/鉅額交易
2024/09/11	45	44.73	34	44.74	44.90	11	5,433	0.20%
2024/09/10	60	44.38	72	44.78	44.00	-12	5,501	-0.22%
2024/09/09	77	44.36	59	44.42	45.15	18	5,631	0.32%
2024/09/06	55	45.60	105	45.65	45.30	-50	5,639	-0.89%	大賣/
2024/09/05	209	46.95	119	47.14	45.50	90	5,637	1.60%	大買/大賣/
2024/09/04	254	45.99	347	46.43	46.15	-93	5,605	-1.66%	大買/大賣/
2024/09/03	463	51.83	277	52.17	50.60	186	5,558	3.35%	大買/大賣/鉅額交易
2024/09/02	103	49.27	111	49.09	48.65	-8	5,444	-0.15%	大買/大賣/
2024/08/30	49	49.02	58	48.93	48.85	-9	5,421	-0.17%
2024/08/29	79	47.64	17	47.84	47.90	62	5,479	1.13%
2024/08/28	44	48.47	56	48.59	48.15	-12	5,611	-0.21%
2024/08/27	17	47.87	106	47.89	47.95	-89	5,666	-1.57%	大賣/
2024/08/26	27	49.00	47	48.60	47.95	-20	5,688	-0.35%
2024/08/23	35	47.92	99	47.79	48.65	-64	5,699	-1.12%
2024/08/22	23	48.67	24	48.77	48.20	-1	5,723	-0.02%
2024/08/21	20	48.75	38	48.93	48.75	-18	5,774	-0.31%
2024/08/20	26	49.75	33	49.79	49.55	-7	5,787	-0.12%
2024/08/19	19	49.68	19	49.56	49.50	0	5,805	0.00%
2024/08/16	193	50.17	126	49.99	49.75	67	5,845	1.15%	大買/大賣/
2024/08/15	99	48.91	35	48.94	48.60	64	5,851	1.09%
2024/08/14	107	48.81	127	48.80	48.50	-20	5,943	-0.34%	大買/大賣/
2024/08/13	116	48.16	91	48.12	48.25	25	5,960	0.42%	大買/
2024/08/12	118	47.42	99	47.62	47.50	19	6,064	0.31%	大買/
2024/08/09	108	46.61	108	46.63	45.70	0	6,076	0.00%	大買/大賣/
2024/08/08	76	46.12	336	46.25	45.45	-260	6,115	-4.25%	大賣/鉅額交易
2024/08/07	397	45.51	94	44.58	46.55	303	6,145	4.93%	大買/鉅額交易
2024/08/06	477	41.59	551	42.13	42.35	-74	6,132	-1.21%	大買/大賣/
2024/08/05	349	43.55	300	44.01	43.70	49	6,099	0.80%	大買/大賣/
2024/08/02	168	49.51	183	49.64	48.00	-15	6,064	-0.25%	大買/大賣/
2024/08/01	84	53.59	98	52.80	52.30	-14	6,067	-0.23%
2024/07/31	221	52.44	216	52.17	51.70	5	6,150	0.08%	大買/大賣/
2024/07/30	147	50.03	124	50.15	50.60	23	6,318	0.36%	大買/大賣/
2024/07/29	73	51.86	329	52.63	50.50	-256	6,724	-3.81%	大賣/鉅額交易
2024/07/26	366	50.85	91	50.83	51.20	275	7,002	3.93%	大買/鉅額交易
2024/07/23	88	53.56	109	53.53	53.00	-21	7,040	-0.30%	大賣/
2024/07/22	289	52.86	218	52.81	52.90	71	7,126	1.00%	大買/大賣/
2024/07/19	121	53.54	92	53.73	53.00	29	7,283	0.40%	大買/
2024/07/18	100	53.18	219	52.97	53.30	-119	7,413	-1.61%	大賣/鉅額交易
2024/07/17	134	55.58	199	55.33	54.50	-65	7,377	-0.88%	大買/大賣/
2024/07/16	275	55.17	59	55.19	55.10	216	7,352	2.94%	大買/鉅額交易
2024/07/15	163	54.87	323	54.74	54.00	-160	7,348	-2.18%	大買/大賣/鉅額交易
2024/07/12	385	57.77	238	57.74	55.90	147	7,270	2.02%	大買/大賣/鉅額交易
2024/07/11	198	56.59	378	57.10	55.30	-180	7,089	-2.54%	大買/大賣/鉅額交易
2024/07/10	475	59.35	438	59.45	60.90	37	6,875	0.54%	大買/大賣/
2024/07/09	298	55.36	309	55.91	55.40	-11	6,690	-0.16%	大買/大賣/
2024/07/08	474	56.23	574	56.33	56.30	-100	6,642	-1.51%	大買/大賣/
2024/07/05	105	56.04	187	56.39	56.00	-82	6,529	-1.26%	大買/大賣/
2024/07/04	148	54.83	93	54.72	55.00	55	6,642	0.83%	大買/
2024/07/03	378	55.95	207	55.49	54.20	171	6,673	2.56%	大買/大賣/鉅額交易
2024/07/02	66	53.33	177	53.42	53.10	-111	6,662	-1.67%	大賣/鉅額交易
2024/07/01	209	54.43	318	55.21	53.60	-109	6,687	-1.63%	大買/大賣/鉅額交易
2024/06/28	108	57.04	176	57.43	56.00	-68	6,626	-1.03%	大買/大賣/
2024/06/27	200	57.13	187	57.37	56.60	13	6,662	0.20%	大買/大賣/
2024/06/26	259	58.09	652	59.20	57.70	-393	6,718	-5.85%	大買/大賣/鉅額交易
2024/06/25	411	57.68	517	58.10	58.70	-106	6,641	-1.60%	大買/大賣/鉅額交易
2024/06/24	527	58.63	540	58.70	58.10	-13	6,588	-0.20%	大買/大賣/
2024/06/21	1,442	61.08	1,798	60.83	60.40	-356	6,621	-5.38%	大買/大賣/鉅額交易
2024/06/20	837	57.34	607	56.46	59.40	230	6,041	3.81%	大買/大賣/鉅額交易
2024/06/19	349	53.78	209	51.33	54.00	140	5,438	2.57%	大買/大賣/鉅額交易
2024/06/18	136	48.92	153	48.67	49.10	-17	5,308	-0.32%	大買/大賣/
2024/06/17	199	48.73	285	48.91	48.55	-86	5,317	-1.62%	大買/大賣/
2024/06/14	848	48.63	160	48.21	49.50	688	5,453	12.62%	大買/大賣/鉅額交易
2024/06/13	56	46.73	41	46.51	46.80	15	5,472	0.27%
2024/06/12	27	45.94	92	45.64	46.20	-65	5,477	-1.19%
2024/06/11	24	46.38	162	46.08	45.75	-138	5,526	-2.50%	大賣/鉅額交易
2024/06/07	271	46.77	37	46.45	46.60	234	5,546	4.22%	大買/鉅額交易
2024/06/06	104	45.92	116	46.26	45.70	-12	5,565	-0.22%	大買/大賣/
2024/06/05	117	46.27	190	46.31	46.40	-73	5,593	-1.30%	大買/大賣/
2024/06/04	338	47.63	267	47.59	46.85	71	5,709	1.24%	大買/大賣/
2024/06/03	543	46.94	415	47.23	47.20	128	5,731	2.23%	大買/大賣/鉅額交易
2024/05/31	161	46.06	190	45.65	44.70	-29	5,800	-0.50%	大買/大賣/
2024/05/30	50	44.91	86	44.87	44.30	-36	5,982	-0.60%
2024/05/29	33	45.65	89	45.81	45.45	-56	6,052	-0.93%
2024/05/28	104	46.50	79	46.55	46.10	25	6,067	0.41%	大買/
2024/05/27	193	46.65	59	46.65	46.60	134	6,046	2.22%	大買/鉅額交易
2024/05/24	52	44.81	65	44.83	44.90	-13	5,994	-0.22%
2024/05/23	47	45.67	72	45.81	45.25	-25	5,974	-0.42%
2024/05/22	75	46.63	67	46.54	45.80	8	5,956	0.13%
2024/05/21	118	46.71	329	46.66	46.70	-211	5,921	-3.56%	大買/大賣/鉅額交易
2024/05/20	461	46.79	203	46.65	46.70	258	5,886	4.38%	大買/大賣/鉅額交易
2024/05/17	42	45.57	74	45.35	45.05	-32	5,791	-0.55%
2024/05/16	360	45.83	601	46.09	46.00	-241	5,793	-4.16%	大買/大賣/鉅額交易
2024/05/15	69	45.00	81	44.64	44.65	-12	5,688	-0.21%
2024/05/14	253	43.89	167	44.27	44.25	86	5,678	1.51%	大買/大賣/
2024/05/13	199	42.15	265	42.33	44.45	-66	5,629	-1.17%	大買/大賣/
2024/05/10	123	43.25	9	43.67	43.15	114	5,571	2.05%	大買/鉅額交易
2024/05/09	10	44.30	132	44.84	43.85	-122	5,547	-2.20%	大賣/鉅額交易
2024/05/08	87	44.74	132	45.02	44.55	-45	5,531	-0.81%	大賣/
2024/05/07	402	44.96	167	45.06	44.85	235	5,514	4.26%	大買/大賣/鉅額交易
2024/05/06	407	45.61	386	45.76	45.10	21	5,461	0.38%	大買/大賣/
2024/05/03	335	46.39	379	47.68	45.35	-44	5,370	-0.82%	大買/大賣/
2024/05/02	835	48.62	1,064	48.05	48.35	-229	5,180	-4.42%	大買/大賣/鉅額交易
2024/04/30	758	46.40	586	47.39	49.20	172	4,804	3.58%	大買/大賣/鉅額交易
2024/04/29	214	45.15	190	45.35	44.75	24	4,657	0.52%	大買/大賣/
2024/04/26	294	44.53	370	44.50	44.05	-76	5,190	-1.46%	大買/大賣/
2024/04/25	479	44.98	773	44.79	43.75	-294	5,210	-5.64%	大買/大賣/鉅額交易
2024/04/24	465	43.89	156	43.93	44.40	309	5,008	6.17%	大買/大賣/鉅額交易
2024/04/23	36	40.22	85	40.07	40.40	-49	4,857	-1.01%
2024/04/22	95	39.86	116	40.28	39.55	-21	4,847	-0.43%	大賣/
2024/04/19	158	40.97	215.7	41.45	40.85	-57.7	4,826	-1.20%	大買/大賣/
2024/04/18	7	41.76	89	41.79	41.45	-82	4,792	-1.71%
2024/04/17	236	42.63	88	41.86	42.45	148	4,777	3.10%	大買/鉅額交易
2024/04/16	225	41.35	150	41.42	40.95	75	4,760	1.58%	大買/大賣/
2024/04/15	83	44.72	147	44.27	43.30	-64	4,734	-1.35%	大賣/
2024/04/12	134	44.70	76	44.49	45.05	58	4,685	1.24%	大買/
2024/04/11	108	44.51	176	44.60	44.20	-68	4,641	-1.47%	大買/大賣/
2024/04/10	398	45.36	205	46.40	45.50	193	4,608	4.19%	大買/大賣/鉅額交易
2024/04/09	142	45.82	360	46.02	46.35	-218	4,445	-4.90%	大買/大賣/鉅額交易
2024/04/08	318	45.66	273	45.31	46.75	45	4,372	1.03%	大買/大賣/
2024/04/03	265	44.46	341	44.44	44.55	-76	4,282	-1.77%	大買/大賣/
2024/04/02	35	43.93	128	43.94	43.80	-93	4,229	-2.20%	大賣/
2024/04/01	277	44.12	184	43.99	44.15	93	4,203	2.21%	大買/大賣/
2024/03/29	204	44.03	98	43.82	43.30	106	4,117	2.57%	大買/鉅額交易
2024/03/28	74	43.26	88	43.54	42.20	-14	4,024	-0.35%
2024/03/27	105	42.35	128	42.28	42.55	-23	3,950	-0.58%	大買/大賣/
2024/03/26	268	43.96	298	44.09	43.10	-30	3,888	-0.77%	大買/大賣/
2024/03/25	325	42.55	336	42.56	44.45	-11	3,696	-0.30%	大買/大賣/
2024/03/22	44	40.53	40	40.59	40.65	4	3,510	0.11%
2024/03/21	98	41.51	84	41.58	40.60	14	3,487	0.40%
2024/03/20	42	41.53	247	41.48	41.20	-205	3,474	-5.90%	大賣/鉅額交易
2024/03/19	509	43.30	492	42.94	42.00	17	3,455	0.49%	大買/大賣/
2024/03/18	404	41.98	86	42.16	43.25	318	3,248	9.79%	大買/鉅額交易
2024/03/15	84	39.38	30	39.38	39.35	54	3,101	1.74%
2024/03/14	81	39.59	92	39.91	39.05	-11	3,083	-0.36%
2024/03/13	84	41.07	155	41.21	41.20	-71	3,024	-2.35%	大賣/
2024/03/12	247	41.88	150	41.89	41.70	97	2,994	3.24%	大買/大賣/
2024/03/11	75	40.95	139	41.08	41.00	-64	2,932	-2.18%	大賣/
2024/03/08	377	40.85	376	40.58	41.55	1	2,875	0.03%	大買/大賣/
2024/03/07	179	41.34	195	41.51	39.90	-16	2,798	-0.57%	大買/大賣/
2024/03/06	549	41.71	441	42.06	41.25	108	2,737	3.95%	大買/大賣/鉅額交易
2024/03/05	418	39.83	648	39.86	39.85	-230	2,530	-9.09%	大買/大賣/鉅額交易
2024/03/04	190	36.93	126	37.47	38.00	64	2,288	2.80%	大買/大賣/
2024/03/01	61	35.69	53	36.26	36.65	8	2,199	0.36%
2024/02/29	60	35.34	16	35.21	35.25	44	2,181	2.02%
2024/02/27	50	34.79	103	34.81	34.70	-53	2,185	-2.42%	大賣/
2024/02/26	16	35.42	54	35.46	35.20	-38	2,202	-1.73%
2024/02/23	24	35.88	51	36.03	35.60	-27	2,227	-1.21%
2024/02/22	52	36.18	56	36.05	35.85	-4	2,296	-0.17%
2024/02/21	57	36.45	50	36.36	36.10	7	2,312	0.30%
2024/02/20	12	36.16	35	36.19	36.05	-23	2,304	-1.00%
2024/02/19	126	36.33	100	36.34	36.50	26	2,300	1.13%	大買/
2024/02/16	145	35.76	52	35.67	36.00	93	2,283	4.07%	大買/
2024/02/15	49	35.25	39	35.45	35.00	10	2,267	0.44%
2024/02/05	82	34.46	32	34.45	34.40	50	2,257	2.21%
2024/02/02	9	35.14	59	35.08	34.80	-50	2,311	-2.16%
2024/02/01	47	35.14	25	34.96	35.20	22	2,311	0.95%
2024/01/31	21	35.10	24	35.10	34.85	-3	2,335	-0.13%
2024/01/30	51	35.53	15	35.37	35.15	36	2,330	1.54%
2024/01/29	91	35.13	36	34.85	35.25	55	2,334	2.36%
2024/01/26	3	35.10	147	35.64	34.55	-144	2,332	-6.17%	大賣/鉅額交易
2024/01/25	428	36.68	151	36.18	35.85	277	2,333	11.87%	大買/大賣/鉅額交易
2024/01/24	260	36.08	72	35.83	36.25	188	2,286	8.22%	大買/鉅額交易
2024/01/23	160	36.06	144	36.16	35.45	16	2,242	0.71%	大買/大賣/
2024/01/22	387	39.40	509	39.10	36.50	-122	2,058	-5.93%	大買/大賣/鉅額交易
2024/01/19	109	38.54	87	38.92	40.55	22	1,467	1.50%	大買/
2024/01/18	25	37.08	33	37.08	36.90	-8	1,343	-0.60%
2024/01/17	7	37.59	52	37.29	37.70	-45	1,363	-3.30%
2024/01/16	0	0.00	13	37.53	37.45	-13	1,363	-0.95%
2024/01/15	31	37.89	4	37.90	38.10	27	1,370	1.97%
2024/01/12	122	38.00	27	37.83	37.85	95	1,389	6.84%	大買/
2024/01/11	33	37.69	22	37.05	37.80	11	1,402	0.78%
2024/01/10	0	0.00	29	37.28	37.00	-29	1,416	-2.05%
2024/01/09	47	37.56	53	37.15	37.90	-6	1,454	-0.41%
2024/01/08	1	37.50	98	37.19	37.60	-97	1,444	-6.71%
2024/01/05	24	37.40	56	37.27	37.40	-32	1,467	-2.18%
2024/01/04	18	37.52	120	37.21	37.35	-102	1,486	-6.86%	大賣/鉅額交易
2024/01/03	24	38.14	50	37.99	37.70	-26	1,515	-1.72%
2024/01/02	33	38.44	35	38.47	38.35	-2	1,546	-0.13%
2023/12/29	60	38.59	31	38.59	38.80	29	1,584	1.83%
2023/12/28	15	38.45	40	38.53	38.30	-25	1,602	-1.56%
2023/12/27	38	38.32	19	38.22	38.40	19	1,682	1.13%
2023/12/26	43	38.09	15	38.04	38.20	28	1,757	1.59%
2023/12/25	55	37.75	32	38.30	37.40	23	1,979	1.16%
2023/12/22	5	37.58	19	37.50	37.90	-14	2,048	-0.68%
2023/12/21	59	37.27	24	37.21	37.25	35	2,109	1.66%
2023/12/20	91	37.60	62	37.79	37.70	29	2,220	1.31%
2023/12/19	44	36.44	49	36.71	36.90	-5	2,494	-0.20%
2023/12/18	52	38.01	51	37.64	37.25	1	2,520	0.04%
2023/12/15	15	38.09	36	38.77	37.90	-21	2,626	-0.80%
2023/12/14	74	38.67	91	38.65	38.65	-17	2,634	-0.65%
2023/12/13	33	38.16	19	38.13	37.85	14	2,667	0.52%
2023/12/12	37	38.56	79	38.58	37.90	-42	2,774	-1.51%
2023/12/11	27	38.00	5	38.11	38.10	22	2,774	0.79%
2023/12/08	25	38.08	1	38.05	38.10	24	2,793	0.86%
2023/12/07	59	38.00	24	38.20	37.85	35	2,828	1.24%
2023/12/06	28	38.36	59	37.93	37.85	-31	2,883	-1.08%
2023/12/05	49	38.06	79	37.92	38.10	-30	2,993	-1.00%
2023/12/04	101	39.28	237	39.15	38.60	-136	3,340	-4.07%	大買/大賣/鉅額交易
2023/12/01	150	38.02	195	38.03	38.10	-45	3,508	-1.28%	大買/大賣/
2023/11/30	22	36.88	28	36.96	36.75	-6	3,471	-0.17%
2023/11/29	33	37.11	11	37.17	36.85	22	3,479	0.63%
2023/11/28	1	37.00	29	36.93	37.30	-28	3,506	-0.80%
2023/11/27	65.6	36.95	48	36.95	36.50	17.6	3,516	0.50%
2023/11/24	13	37.93	12	38.14	37.75	1	3,555	0.03%
2023/11/22	83	39.05	31	39.05	39.15	52	3,563	1.46%
2023/11/21	53	38.98	65	39.00	38.85	-12	3,554	-0.34%
2023/11/20	14	37.45	33	37.26	37.80	-19	3,503	-0.54%
2023/11/17	8	36.59	18	36.30	36.70	-10	3,496	-0.29%
2023/11/16	18	36.99	3	36.98	36.60	15	3,520	0.43%
2023/11/15	29	36.87	2	36.78	36.75	27	3,540	0.76%
2023/11/14	33	36.62	7	36.56	36.45	26	3,561	0.73%
2023/11/13	51	36.28	36	36.44	36.50	15	3,610	0.42%
2023/11/10	48	36.51	25	37.28	36.55	23	3,655	0.63%
2023/11/09	15	35.83	10	35.84	36.05	5	3,711	0.13%
2023/11/08	52	36.47	63	36.48	35.95	-11	3,925	-0.28%
2023/11/07	3	35.70	12	35.78	35.65	-9	4,059	-0.22%
2023/11/06	42	35.66	4	35.54	35.70	38	4,183	0.91%
2023/11/03	19	35.11	11	35.53	34.85	8	4,295	0.19%
2023/11/02	79	35.76	73	35.69	35.45	6	4,405	0.14%
2023/11/01	58	34.67	16	34.50	34.50	42	4,416	0.95%
2023/10/31	22	34.43	12	34.18	33.60	10	4,435	0.23%
2023/10/30	18	34.57	21	34.75	34.30	-3	4,483	-0.07%
2023/10/27	4	34.60	26	34.63	34.25	-22	4,510	-0.49%
2023/10/26	65	34.53	43	34.49	34.05	22	4,600	0.48%
2023/10/25	47	35.02	38	34.87	35.10	9	4,632	0.19%
2023/10/24	76	33.23	58	33.07	33.75	18	4,658	0.39%
2023/10/23	36	32.83	17	33.08	32.85	19	4,752	0.40%
2023/10/20	108	32.38	20	32.65	32.85	88	4,924	1.79%	大買/
2023/10/19	25	32.73	145	33.08	33.20	-120	5,080	-2.36%	大賣/鉅額交易
2023/10/18	32	32.98	54	33.25	32.90	-22	5,460	-0.40%
2023/10/17	144	33.81	569	33.91	33.60	-425	5,932	-7.16%	大買/大賣/鉅額交易
2023/10/16	22	35.60	51	35.48	35.00	-29	6,281	-0.46%
2023/10/13	146	35.87	59	36.11	35.85	87	6,385	1.36%	大買/
2023/10/12	35	37.22	72	37.04	36.80	-37	6,419	-0.58%
2023/10/11	76	37.13	101	37.46	36.65	-25	6,398	-0.39%	大賣/
2023/10/06	121	38.21	81	38.44	37.90	40	6,359	0.63%	大買/
2023/10/05	49	39.60	81	39.63	38.60	-32	6,316	-0.51%
2023/10/04	61	39.83	28	39.63	39.70	33	6,273	0.53%
2023/10/03	182	39.85	112	39.95	40.10	70	6,240	1.12%	大買/大賣/
2023/10/02	118	40.64	113	40.44	39.55	5	6,148	0.08%	大買/大賣/
2023/09/28	566	40.71	208	41.11	40.30	358	6,067	5.90%	大買/大賣/鉅額交易
2023/09/27	170	39.57	83	39.59	39.75	87	5,836	1.49%	大買/
2023/09/26	137	39.79	338	39.89	38.70	-201	5,742	-3.50%	大買/大賣/鉅額交易
2023/09/25	315	39.85	186	39.84	39.40	129	5,674	2.27%	大買/大賣/鉅額交易
2023/09/22	278	39.72	330	39.87	40.50	-52	5,553	-0.94%	大買/大賣/
2023/09/21	16	37.30	439	37.20	37.50	-423	5,262	-8.04%	大賣/鉅額交易
2023/09/20	146	38.41	153	38.21	37.70	-7	5,212	-0.13%	大買/大賣/
2023/09/19	230	37.84	156	37.74	38.20	74	5,096	1.45%	大買/大賣/
2023/09/18	141	37.84	179	37.87	37.50	-38	5,050	-0.75%	大買/大賣/
2023/09/15	157	36.60	158	37.01	37.85	-1	4,985	-0.02%	大買/大賣/
2023/09/14	74	35.39	36	35.39	35.65	38	4,871	0.78%
2023/09/13	141	35.29	126	35.34	35.00	15	4,847	0.31%	大買/大賣/
2023/09/12	91	35.48	73	35.56	35.45	18	4,819	0.37%
2023/09/11	185	36.27	179	36.62	35.40	6	4,774	0.13%	大買/大賣/
2023/09/08	117	38.00	176	38.13	38.30	-59	4,705	-1.25%	大買/大賣/
2023/09/07	223	37.99	342	37.84	38.40	-119	4,576	-2.60%	大買/大賣/鉅額交易
2023/09/06	503	37.02	274	36.68	38.50	229	4,210	5.44%	大買/大賣/鉅額交易
2023/09/05	95	34.85	40	34.74	35.00	55	3,979	1.38%
2023/09/04	26	34.51	83	34.26	34.90	-57	3,967	-1.44%
2023/09/01	71	35.32	118	35.10	34.45	-47	3,952	-1.19%	大賣/
2023/08/31	71	34.52	96	34.32	34.60	-25	3,913	-0.64%
2023/08/30	103	34.05	229	34.75	34.60	-126	3,890	-3.24%	大買/大賣/鉅額交易
2023/08/29	55.9	33.48	64	33.51	33.30	-8.1	3,829	-0.21%
2023/08/28	113	33.60	48	33.77	33.30	65	3,804	1.71%	大買/
2023/08/25	155	34.71	105	34.63	34.05	50	3,768	1.33%	大買/大賣/
2023/08/24	73	35.66	298	35.57	35.00	-225	3,738	-6.02%	大賣/鉅額交易
2023/08/23	167	35.86	50	35.76	35.55	117	3,704	3.16%	大買/鉅額交易
2023/08/22	189	35.48	148	35.62	35.20	41	3,680	1.11%	大買/大賣/
2023/08/21	205	35.84	117	35.73	35.85	88	3,645	2.41%	大買/大賣/
2023/08/18	124	36.14	143	36.51	35.65	-19	3,615	-0.53%	大買/大賣/
2023/08/17	191	37.03	103	36.72	37.10	88	3,573	2.46%	大買/大賣/
2023/08/16	205	36.04	90	35.99	36.50	115	3,513	3.27%	大買/鉅額交易
2023/08/15	86	37.51	126	37.50	36.80	-40	3,443	-1.16%	大賣/
2023/08/14	242	36.84	332	36.44	37.50	-90	3,319	-2.71%	大買/大賣/
2023/08/11	284	34.42	547	34.67	35.00	-263	3,095	-8.50%	大買/大賣/鉅額交易
2023/08/10	462	36.08	254	35.57	35.20	208	2,921	7.12%	大買/大賣/鉅額交易
2023/08/09	114	40.78	44	40.58	39.10	70	2,786	2.51%	大買/
2023/08/08	56	42.80	49	43.07	43.40	7	2,654	0.26%
2023/08/07	0	0.00	7	44.90	47.10	-7	2,536	-0.28%
2023/08/02	0	0.00	2	45.80	43.85	-2	2,432	-0.08%
2023/07/28	0	0.00	12	45.80	47.95	-12	2,225	-0.54%
2023/07/26	0	0.00	22	44.10	44.85	-22	2,115	-1.04%
2023/07/25	34	47.33	0	0.00	45.95	34	2,001	1.70%
2023/07/24	34	46.94	0	0.00	47.05	34	1,817	1.87%
2023/07/21	54	41.65	202	40.28	42.80	-148	1,638	-9.03%	大賣/鉅額交易
2023/07/20	458	38.07	529	37.84	38.95	-71	1,237	-5.74%	大買/大賣/
2023/07/19	606	34.61	568	34.51	37.10	38	737	5.15%	大買/大賣/
2023/07/18	131	33.24	63	32.94	33.75	68	329	20.63%	大買/
2023/07/17	23	30.39	15	30.17	30.70	8	209	3.82%
2023/07/14	0	0.00	2	28.00	27.95	-2	139	-1.44%
2023/07/13	1	28.35	4	28.00	27.60	-3	137	-2.18%
2023/07/12	0	0.00	9	27.16	27.10	-9	132	-6.80%
2023/07/11	0	0.00	1	27.70	27.60	-1	131	-0.76%
2023/07/10	0	0.00	2	27.80	27.70	-2	135	-1.48%
2023/07/05	2	28.25	0	0.00	28.20	2	137	1.45%
2023/07/04	1	28.35	0	0.00	28.40	1	137	0.73%
2023/07/03	1	28.45	0	0.00	28.45	1	140	0.71%
2023/06/27	0	0.00	2	28.20	28.20	-2	151	-1.32%
2023/06/21	2	28.30	0	0.00	28.35	2	162	1.23%
2023/06/16	1	28.25	0	0.00	28.35	1	181	0.55%
2023/06/15	0	0.00	7	28.21	28.25	-7	182	-3.83%
2023/06/14	0	0.00	1	28.40	28.35	-1	181	-0.55%
2023/06/12	0	0.00	4	28.70	28.80	-4	181	-2.21%
2023/06/09	1	28.85	2	29.00	28.95	-1	179	-0.56%
2023/06/08	6	28.41	0	0.00	28.25	6	175	3.41%
2023/06/07	0	0.00	9	28.19	28.40	-9	177	-5.08%
2023/06/06	0	0.00	12	28.07	28.00	-12	175	-6.83%
2023/06/05	1	28.30	9	28.27	28.25	-8	176	-4.53%
2023/06/02	2	28.10	4	28.18	28.30	-2	176	-1.13%
2023/06/01	1	28.15	2	28.15	28.15	-1	177	-0.56%
2023/05/31	1	28.00	0	0.00	28.15	1	178	0.56%
2023/05/29	9	28.03	0	0.00	28.05	9	178	5.03%
2023/05/26	11	28.16	0	0.00	28.00	11	180	6.10%
2023/05/25	9	28.33	0	0.00	28.20	9	178	5.04%
2023/05/24	7	28.31	0	0.00	28.50	7	178	3.91%
2023/05/23	6	28.13	0	0.00	28.20	6	179	3.35%
2023/05/17	0	0.00	10	28.28	28.35	-10	175	-5.68%
2023/05/16	0	0.00	6	28.15	28.10	-6	174	-3.44%
2023/05/12	0	0.00	10	28.08	28.35	-10	174	-5.72%
2023/05/11	0	0.00	10	28.08	27.90	-10	177	-5.62%
2023/05/10	0	0.00	2	28.15	28.20	-2	169	-1.18%
2023/05/09	0	0.00	5	28.10	28.10	-5	169	-2.94%
2023/05/08	0	0.00	4	28.50	28.30	-4	169	-2.36%
2023/05/05	0	0.00	1	28.40	28.50	-1	170	-0.59%
2023/05/03	0	0.00	3	28.45	28.45	-3	171	-1.75%
2023/05/02	3	28.55	9	28.46	28.45	-6	172	-3.49%
2023/04/28	3	28.55	0	0.00	28.55	3	173	1.73%
2023/04/27	0	0.00	2	28.63	28.60	-2	173	-1.15%
2023/04/26	0	0.00	7	28.53	28.60	-7	174	-4.01%
2023/04/25	1	29.25	13	28.88	28.80	-12	173	-6.90%
2023/04/21	0	0.00	13	29.16	29.20	-13	170	-7.61%
2023/04/20	0	0.00	6	29.21	29.40	-6	169	-3.54%
2023/04/19	0	0.00	5	29.33	29.25	-5	166	-3.00%
2023/04/18	0	0.00	5	29.25	29.20	-5	165	-3.03%
2023/04/17	1	29.30	3	29.35	29.30	-2	163	-1.22%
2023/04/14	0	0.00	8	29.15	29.35	-8	161	-4.96%
2023/04/13	4	29.55	0	0.00	29.55	4	158	2.52%
2023/04/12	2	29.50	0	0.00	29.55	2	152	1.31%
2023/04/11	18	29.28	0	0.00	29.20	18	150	11.98%
2023/04/10	4	29.05	0	0.00	29.05	4	147	2.71%
2023/04/07	0	0.00	3	28.75	28.70	-3	145	-2.07%
2023/04/06	3	28.55	0	0.00	28.75	3	142	2.11%
2023/03/31	2	28.65	0	0.00	28.70	2	139	1.44%
2023/03/30	2	28.93	14	28.65	28.65	-12	139	-8.63%
2023/03/28	13	28.61	1	28.85	28.35	12	136	8.79%
2023/03/27	1	29.25	2	29.45	29.25	-1	128	-0.78%
2023/03/24	1	29.15	16	29.99	29.15	-15	130	-11.49%
2023/03/23	8	29.04	2	28.85	29.30	6	122	4.90%
2023/03/22	5	28.54	0	0.00	28.60	5	110	4.54%
2023/03/21	9	28.46	3	28.83	28.30	6	105	5.70%
2023/03/20	5	28.02	11	28.17	28.10	-6	103	-5.80%
2023/03/17	0	0.00	1	28.00	28.00	-1	102	-0.98%
2023/03/16	0	0.00	11	27.95	27.85	-11	104	-10.50%
2023/03/14	0	0.00	1	28.10	28.10	-1	108	-0.93%
2023/03/13	1	28.15	0	0.00	28.15	1	109	0.91%
2023/03/10	0	0.00	1	28.30	28.40	-1	109	-0.91%
2023/03/09	10	28.78	0	0.00	28.60	10	108	9.20%
2023/03/08	1	28.40	0	0.00	28.80	1	108	0.92%
2023/03/01	0	0.00	2	27.95	27.90	-2	106	-1.88%
2023/02/22	3	28.00	0	0.00	27.95	3	104	2.87%
2023/02/21	6	28.08	0	0.00	28.15	6	105	5.70%
2023/02/20	1	28.10	0	0.00	28.10	1	107	0.93%
2023/02/17	0	0.00	1	27.95	28.00	-1	109	-0.92%
2023/02/16	4	27.91	0	0.00	28.00	4	113	3.53%
2023/02/10	0	0.00	1	27.70	27.75	-1	129	-0.77%
2023/02/09	3	27.97	1	27.75	27.75	2	131	1.52%
2023/02/03	1	28.00	0	0.00	28.00	1	135	0.74%
2023/02/02	1	28.10	0	0.00	28.10	1	134	0.74%
2023/02/01	1	27.85	0	0.00	28.05	1	135	0.74%
2023/01/30	0	0.00	3	27.90	27.80	-3	134	-2.22%
2023/01/11	0	0.00	22	27.30	27.30	-22	137	-15.97%
2023/01/09	1	27.20	0	0.00	27.35	1	140	0.71%
2023/01/06	1	27.15	0	0.00	27.15	1	142	0.70%
2023/01/05	0	0.00	7	27.10	27.10	-7	153	-4.56%
2022/12/28	1	26.95	0	0.00	26.85	1	162	0.62%
2022/12/27	1	26.90	0	0.00	26.85	1	162	0.62%
2022/12/20	0	0.00	6	27.00	26.90	-6	167	-3.58%
2022/12/15	0	0.00	5	26.83	26.80	-5	166	-3.00%
2022/12/14	4	26.24	5	26.46	26.45	-1	168	-0.59%
2022/12/08	0	0.00	10	26.30	26.15	-10	173	-5.77%
2022/12/07	3	26.90	6	26.40	26.50	-3	172	-1.74%
2022/12/06	11	26.43	0	0.00	26.75	11	169	6.50%
2022/12/05	4	26.43	0	0.00	26.45	4	167	2.39%
2022/11/29	1	25.10	0	0.00	25.05	1	163	0.61%
2022/11/24	3	24.80	0	0.00	25.15	3	164	1.83%
2022/11/18	0	0.00	1	24.75	24.50	-1	166	-0.60%
2022/11/16	5	24.60	0	0.00	24.35	5	166	3.01%
2022/11/14	2	24.45	1	24.55	24.65	1	165	0.61%
2022/11/11	0	0.00	2	24.85	24.50	-2	159	-1.25%
2022/11/10	7	24.35	1	24.50	24.35	6	152	3.92%
2022/11/09	0	0.00	2	24.68	24.60	-2	152	-1.31%
2022/11/08	1	25.05	2	24.90	24.50	-1	151	-0.66%
2022/11/07	0	0.00	2	24.45	24.35	-2	147	-1.36%
2022/11/04	2	23.68	2	23.60	23.80	0	146	0.00%
2022/11/03	1	23.40	1	23.50	23.55	0	148	0.00%
2022/11/02	3	22.95	1	23.45	23.55	2	150	1.33%
2022/10/31	1	22.80	0	0.00	22.70	1	145	0.69%
2022/10/26	0	0.00	3	23.15	22.75	-3	151	-1.98%
2022/10/25	0	0.00	1	23.00	22.65	-1	151	-0.66%
2022/10/20	1	22.75	1	22.85	22.75	0	151	0.00%
2022/10/19	2	22.95	3	23.02	22.90	-1	151	-0.66%
2022/10/18	2	23.00	2	22.80	22.75	0	150	0.00%
2022/10/17	7	22.53	4	22.50	22.85	3	150	1.99%
2022/10/14	6	22.46	4	22.49	22.55	2	151	1.32%
2022/10/13	9	21.80	5	22.60	21.50	4	149	2.67%
2022/10/12	6	23.08	7	23.04	23.00	-1	138	-0.72%
2022/10/05	1	25.05	0	0.00	24.85	1	133	0.75%
2022/10/03	1	24.65	0	0.00	24.50	1	138	0.72%
2022/09/30	3	24.73	1	24.70	24.75	2	139	1.43%
2022/09/29	1	25.25	0	0.00	25.05	1	139	0.71%
2022/09/28	3	25.45	2	25.18	25.05	1	142	0.70%
2022/09/27	0	0.00	3	25.63	25.95	-3	140	-2.13%
2022/09/26	0	0.00	10	25.77	25.70	-10	143	-6.95%
2022/09/22	3	26.35	0	0.00	26.50	3	146	2.04%
2022/09/19	0	0.00	5	26.90	26.80	-5	144	-3.47%
2022/09/14	1	27.35	0	0.00	27.35	1	147	0.68%
2022/09/06	0	0.00	1	27.45	27.50	-1	169	-0.59%
2022/09/01	3	27.75	0	0.00	27.65	3	173	1.73%
2022/08/31	0	0.00	3	28.20	28.05	-3	172	-1.74%
2022/08/30	3	27.98	0	0.00	28.05	3	173	1.73%
2022/08/29	3	27.85	6	27.88	27.80	-3	174	-1.72%
2022/08/25	2	28.00	2	28.00	28.00	0	171	0.00%
2022/08/24	0	0.00	1	28.15	27.95	-1	174	-0.57%
2022/08/17	0	0.00	1	27.85	27.85	-1	174	-0.57%
2022/08/12	0	0.00	1	27.50	27.55	-1	171	-0.58%
2022/08/10	2	27.50	1	27.45	27.45	1	171	0.58%
2022/08/09	1	27.65	0	0.00	27.40	1	170	0.59%
2022/08/08	0	0.00	1	27.70	27.70	-1	169	-0.59%
2022/08/05	1	27.75	1	27.65	27.75	0	172	0.00%
2022/08/04	1	27.55	1	27.40	27.45	0	175	0.00%
2022/08/03	5	27.90	0	0.00	27.80	5	176	2.83%
2022/08/01	1	27.55	0	0.00	27.55	1	173	0.58%
2022/07/27	2	27.68	0	0.00	27.60	2	174	1.14%
2022/07/26	2	27.70	0	0.00	27.85	2	174	1.15%
2022/07/25	2	27.75	3	27.95	27.95	-1	174	-0.57%
2022/07/21	3	27.43	0	0.00	27.75	3	177	1.69%
2022/07/08	3	27.97	0	0.00	27.85	3	201	1.49%
2022/07/06	0	0.00	2	27.75	27.40	-2	206	-0.97%
2022/07/05	3	28.12	4	27.99	28.00	-1	211	-0.47%
2022/07/04	14	28.24	2	28.38	28.05	12	213	5.61%
2022/07/01	2	28.85	3	28.77	28.35	-1	219	-0.46%
2022/06/30	16	28.81	10	28.86	28.85	6	218	2.75%
2022/06/29	0	0.00	9	29.05	29.15	-9	218	-4.12%
2022/06/28	0	0.00	2	29.35	29.20	-2	221	-0.90%
2022/06/27	1	29.40	0	0.00	29.40	1	222	0.45%
2022/06/24	23	29.39	46	29.29	29.20	-23	224	-10.25%
2022/06/23	10	29.16	3	29.10	29.10	7	231	3.02%
2022/06/22	1	29.10	6	28.88	28.70	-5	231	-2.16%
2022/06/21	14	27.97	4	28.75	29.20	10	231	4.32%
2022/06/20	2	28.45	20	28.08	27.90	-18	230	-7.79%
2022/06/17	18	28.41	10	28.82	28.30	8	228	3.50%
2022/06/16	0	0.00	11	29.25	28.95	-11	227	-4.85%
2022/06/15	14.1	29.29	0	0.00	29.35	14.1	230	6.14%
2022/06/14	4	28.88	4	28.79	28.85	0	233	0.00%
2022/06/13	1	28.95	18	29.02	28.90	-17	233	-7.28%
2022/06/10	2	28.90	16	28.98	29.20	-14	239	-5.85%
2022/06/09	3	29.20	1	29.10	29.10	2	241	0.83%
2022/06/08	1	29.40	0	0.00	29.25	1	244	0.41%
2022/06/07	1	29.20	3	29.22	29.30	-2	247	-0.81%
2022/06/06	6	29.04	0	0.00	29.20	6	249	2.40%
2022/06/02	1	29.15	2	29.00	29.00	-1	258	-0.39%
2022/06/01	3	29.08	4	28.95	29.10	-1	270	-0.37%
2022/05/31	8	29.15	3	29.07	29.10	5	272	1.84%
2022/05/30	15	29.02	0	0.00	29.15	15	276	5.43%
2022/05/27	0	0.00	4	28.94	28.75	-4	279	-1.43%
2022/05/26	4	29.00	0	0.00	28.70	4	284	1.41%
2022/05/24	0	0.00	2	28.70	28.70	-2	300	-0.67%
2022/05/19	5	28.57	0	0.00	28.75	5	318	1.57%
2022/05/16	6	28.51	2	28.55	28.30	4	349	1.14%
2022/05/13	6	27.59	0	0.00	27.95	6	352	1.70%
2022/05/12	0	0.00	11	27.80	27.65	-11	357	-3.08%
2022/05/11	0	0.00	2	27.73	27.85	-2	359	-0.56%
2022/05/10	1	28.15	2	28.08	28.20	-1	366	-0.27%
2022/05/09	0	0.00	11	28.34	28.30	-11	371	-2.96%
2022/05/06	1	28.35	1	28.55	28.70	0	375	0.00%
2022/05/05	0	0.00	1	29.10	29.05	-1	383	-0.26%
2022/05/04	1	29.00	0	0.00	29.00	1	390	0.26%
2022/05/03	2	28.90	0	0.00	29.00	2	404	0.49%
2022/04/29	1	28.90	2	28.85	28.75	-1	422	-0.24%
2022/04/28	6	28.50	0	0.00	28.55	6	451	1.33%
2022/04/27	8	28.44	7	28.18	28.50	1	469	0.21%
2022/04/26	23	28.70	6	28.83	28.70	17	509	3.34%
2022/04/25	3	28.48	39	28.54	28.50	-36	536	-6.71%
2022/04/22	8	29.18	8	29.16	28.95	0	645	0.00%
2022/04/21	13	29.33	0	0.00	29.25	13	706	1.84%
2022/04/20	0	0.00	14	29.05	29.05	-14	745	-1.88%
2022/04/19	1	29.25	32	29.42	29.15	-31	800	-3.87%
2022/04/18	18	29.00	3	29.10	29.15	15	880	1.70%
2022/04/15	0	0.00	16	28.84	28.90	-16	915	-1.75%
2022/04/14	1	29.40	1	29.25	29.25	0	960	0.00%
2022/04/13	16	29.13	0	0.00	29.70	16	1,035	1.54%
2022/04/12	3	28.55	3	29.07	28.95	0	1,064	0.00%
2022/04/11	2	29.30	42	28.99	28.75	-40	1,097	-3.65%
2022/04/08	3	29.58	15	29.63	29.60	-12	1,164	-1.03%
2022/04/07	0	0.00	47	29.91	29.55	-47	1,289	-3.64%
2022/04/06	1	30.50	0	0.00	30.35	1	1,434	0.07%
2022/04/01	0	0.00	11	30.54	30.75	-11	2,023	-0.54%
2022/03/31	0	0.00	4	31.00	31.00	-4	2,196	-0.18%
2022/03/30	6	31.25	5	31.16	31.15	1	2,323	0.04%
2022/03/29	1	31.25	3	31.22	31.05	-2	2,340	-0.09%
2022/03/28	24	30.93	7	31.12	31.20	17	2,338	0.73%
2022/03/25	6	32.22	0	0.00	32.25	6	2,330	0.26%
2022/03/24	4	32.26	9	32.09	32.30	-5	2,335	-0.21%
2022/03/23	23	32.55	14	32.51	32.40	9	2,344	0.38%
2022/03/22	7	32.04	0	0.00	32.15	7	2,345	0.30%
2022/03/21	31	31.91	1	31.95	31.80	30	2,347	1.28%
2022/03/18	14	31.66	3	32.00	32.00	11	2,363	0.47%
2022/03/17	21	31.51	4	31.35	31.40	17	2,408	0.71%
2022/03/16	9	30.73	6	30.82	30.75	3	2,405	0.12%
2022/03/15	28	30.66	6	30.91	30.55	22	2,407	0.91%
2022/03/14	1	31.55	6	31.38	31.30	-5	2,402	-0.21%
2022/03/11	0	0.00	1	31.00	31.00	-1	2,401	-0.04%
2022/03/10	3	31.52	2	31.45	31.30	1	2,399	0.04%
2022/03/09	2	30.90	3	30.83	30.95	-1	2,395	-0.04%
2022/03/08	4	30.75	23	30.65	30.70	-19	2,395	-0.79%
2022/03/07	0	0.00	6	31.52	31.55	-6	2,397	-0.25%
2022/03/04	0	0.00	15	32.90	32.85	-15	2,387	-0.63%
2022/03/03	8	33.95	6	33.65	33.70	2	2,385	0.08%
2022/03/02	2	33.50	0	0.00	33.65	2	2,386	0.08%
2022/03/01	12	33.39	2	33.50	33.50	10	2,381	0.42%
2022/02/25	23	32.70	1	32.40	33.00	22	2,377	0.93%
2022/02/24	14	32.41	14	32.76	32.10	0	2,373	0.00%
2022/02/23	20	33.69	0	0.00	33.50	20	2,366	0.85%
2022/02/22	3	33.97	4	33.26	33.15	-1	2,369	-0.04%
2022/02/21	20	33.98	1	34.05	34.00	19	2,364	0.80%
2022/02/18	37	33.77	26	33.72	33.85	11	2,360	0.47%
2022/02/17	41	33.34	16	33.48	33.50	25	2,353	1.06%
2022/02/16	46	33.31	10	33.34	33.35	36	2,338	1.54%
2022/02/15	10	32.60	9	32.60	32.45	1	2,332	0.04%
2022/02/14	10	32.17	8	32.34	32.15	2	2,330	0.09%
2022/02/11	14	33.11	12	33.31	33.15	2	2,329	0.09%
2022/02/10	39	33.58	47	33.72	33.40	-8	2,324	-0.34%
2022/02/09	3	33.52	3	33.93	34.00	0	2,318	0.00%
2022/02/08	52	33.20	6	33.24	33.35	46	2,321	1.98%
2022/02/07	59	32.59	8	32.56	32.70	51	2,318	2.20%
2022/01/26	49	31.98	58	32.07	31.95	-9	2,311	-0.39%
2022/01/25	19	32.46	65	32.72	32.15	-46	2,304	-2.00%
2022/01/24	77	33.18	20	33.26	33.20	57	2,291	2.49%
2022/01/21	23	34.31	103	34.54	34.00	-80	2,274	-3.52%	大賣/
2022/01/20	1	35.45	8	35.32	35.25	-7	2,246	-0.31%
2022/01/19	66	34.91	21	35.19	35.10	45	2,232	2.02%
2022/01/18	4	35.21	9	34.69	34.50	-5	2,189	-0.23%
2022/01/17	174	35.69	134	35.46	35.05	40	2,160	1.85%	大買/大賣/
2022/01/14	152	34.30	156	34.49	34.70	-4	2,044	-0.20%	大買/大賣/
2022/01/13	75	35.43	110	35.18	35.40	-35	1,981	-1.77%	大賣/
2022/01/12	85	34.95	168	34.90	35.20	-83	1,938	-4.28%	大賣/
2022/01/11	494	34.70	162	34.52	34.60	332	1,880	17.66%	大買/大賣/鉅額交易
2022/01/07	6	33.58	119	33.74	33.85	-113	1,758	-6.43%	大賣/鉅額交易
2022/01/06	5	34.81	89	35.14	34.90	-84	1,711	-4.91%
2022/01/05	0	0.00	14	35.05	34.55	-14	1,633	-0.86%
2022/01/04	3	35.23	23	35.43	35.50	-20	1,601	-1.25%
2022/01/03	0	0.00	52	36.18	35.20	-52	1,566	-3.32%
2021/12/30	0	0.00	27	37.31	37.00	-27	1,491	-1.81%
2021/12/29	0	0.00	4.6	37.03	36.60	-4.6	1,363	-0.34%
2021/12/28	33	37.60	39	39.01	36.80	-6	1,209	-0.50%
2021/12/27	0	0.00	36	36.35	37.75	-36	618	-5.82%
2021/12/24	64	33.83	33	32.57	34.35	31	446	6.94%
2021/12/21	16	30.01	0	0.00	30.35	16	298	5.35%
2021/12/20	0	0.00	9	29.96	30.15	-9	298	-3.02%
2021/12/15	2	30.60	0	0.00	30.30	2	279	0.71%
2021/12/02	2	29.13	7	29.14	29.20	-5	201	-2.48%
2021/12/01	2	29.48	0	0.00	29.30	2	200	1.00%
2021/11/30	1	29.10	0	0.00	29.00	1	189	0.53%
2021/11/29	0	0.00	1	28.45	28.60	-1	189	-0.53%
2021/11/26	0	0.00	1	29.15	28.90	-1	188	-0.53%
2021/11/05	5	28.79	0	0.00	29.00	5	208	2.40%
2021/11/04	4	28.55	0	0.00	28.60	4	206	1.94%
2021/11/03	2	28.30	0.7	28.10	28.40	1.3	208	0.63%
2021/11/02	1	28.30	0	0.00	28.25	1	209	0.48%
2021/10/13	1	27.50	0	0.00	27.40	1	262	0.38%
2021/10/07	0	0.00	1	26.75	26.75	-1	290	-0.34%
2021/09/24	8	27.47	0	0.00	27.70	8	355	2.25%
2021/09/23	15	27.40	0	0.00	27.20	15	355	4.22%
2021/09/22	18	27.30	0	0.00	27.10	18	359	5.01%
2021/09/13	0	0.00	1	27.45	27.45	-1	392	-0.25%
2021/09/10	0	0.00	13	26.87	27.00	-13	399	-3.25%
2021/09/09	0	0.00	1	26.80	26.80	-1	404	-0.25%
2021/09/08	0	0.00	13	27.08	26.85	-13	406	-3.20%
2021/09/07	0	0.00	7	27.58	27.50	-7	406	-1.72%
2021/09/06	0	0.00	6	27.79	27.65	-6	419	-1.43%
2021/08/25	3	29.33	0	0.00	29.15	3	424	0.71%
2021/08/24	1	29.00	0	0.00	28.95	1	427	0.23%
2021/08/23	2	29.10	0	0.00	29.10	2	434	0.46%
2021/08/19	1	28.60	0	0.00	28.45	1	438	0.23%
2021/08/17	1	28.55	0	0.00	28.55	1	444	0.23%
2021/08/16	28	28.56	0	0.00	28.65	28	446	6.28%
2021/08/13	10	29.00	0	0.00	28.90	10	448	2.23%
2021/08/10	0	0.00	6	29.47	29.30	-6	469	-1.28%
2021/08/09	1	29.75	38	29.86	29.75	-37	488	-7.57%
2021/08/06	3	30.07	3	30.07	30.00	0	501	0.00%
2021/08/05	7	30.33	0	0.00	30.10	7	518	1.35%
2021/08/04	1	30.15	0	0.00	30.20	1	559	0.18%
2021/08/03	5	30.36	0	0.00	30.20	5	579	0.86%
2021/08/02	0	0.00	2	30.20	30.15	-2	589	-0.34%
2021/07/30	0	0.00	10	30.25	29.90	-10	599	-1.67%
2021/07/29	0	0.00	6	30.43	30.45	-6	606	-0.99%
2021/07/28	23	30.17	27	30.27	30.35	-4	613	-0.65%
2021/07/27	32	31.16	0	0.00	31.15	32	637	5.02%
2021/07/26	20	30.68	0	0.00	31.00	20	662	3.02%
2021/07/23	1	30.55	5	30.50	30.40	-4	683	-0.59%
2021/07/22	0	0.00	5	30.30	30.20	-5	707	-0.71%
2021/07/21	1	30.10	44	30.24	30.00	-43	720	-5.97%
2021/07/20	17	30.74	4	30.74	30.75	13	731	1.78%
2021/07/19	7	31.15	5	31.20	31.30	2	748	0.27%
2021/07/16	3	30.97	1	31.00	31.05	2	797	0.25%
2021/07/15	6	30.45	42	30.60	30.75	-36	828	-4.34%
2021/07/14	15	30.93	78	30.87	30.70	-63	846	-7.44%
2021/07/13	14	31.75	22	31.61	31.20	-8	891	-0.90%
2021/07/12	2	30.60	0	0.00	30.80	2	934	0.21%
2021/07/09	11	30.68	0	0.00	30.75	11	1,083	1.02%
2021/07/08	18	30.56	3	30.50	30.60	15	1,597	0.94%
2021/07/07	9	30.27	4	30.40	30.30	5	1,661	0.30%
2021/07/06	2	30.48	8	30.51	30.30	-6	1,667	-0.36%
2021/07/05	29	30.45	3	30.43	30.60	26	1,680	1.55%
2021/07/02	45	30.22	2	29.98	30.15	43	1,696	2.53%
2021/07/01	15	30.04	8	30.08	29.85	7	1,708	0.41%
2021/06/30	12	30.18	5	30.10	30.05	7	1,713	0.41%
2021/06/29	9	30.28	0	0.00	30.10	9	1,717	0.52%
2021/06/28	17	30.44	6	30.19	30.35	11	1,733	0.63%
2021/06/25	40	30.36	0	0.00	30.30	40	1,747	2.29%
2021/06/24	37	30.19	0	0.00	30.15	37	1,754	2.11%
2021/06/23	82	29.38	0	0.00	30.10	82	1,781	4.60%
2021/06/22	8	29.00	3	29.10	28.75	5	1,791	0.28%
2021/06/21	17	28.82	1	29.35	28.85	16	1,807	0.89%
2021/06/18	16	29.50	2	29.78	29.30	14	1,820	0.77%
2021/06/17	31	29.62	0	0.00	29.95	31	1,826	1.70%
2021/06/16	25	29.94	11	30.00	29.85	14	1,833	0.76%
2021/06/15	26	29.79	2	29.80	30.10	24	1,837	1.31%
2021/06/11	19	29.15	0	0.00	29.30	19	1,831	1.04%
2021/06/09	8	28.95	3	28.77	28.70	5	1,833	0.27%
2021/06/08	9	28.94	2	29.15	29.20	7	1,837	0.38%
2021/06/07	37	28.78	6	28.66	28.90	31	1,852	1.67%
2021/06/04	8	29.38	6	29.22	29.10	2	1,868	0.11%
2021/06/03	21	29.55	0	0.00	29.65	21	1,879	1.12%
2021/06/02	5	29.05	7	29.73	29.35	-2	1,898	-0.11%
2021/06/01	30	29.54	2	29.85	29.60	28	1,900	1.47%
2021/05/31	22	29.04	6	28.93	29.00	16	1,903	0.84%
2021/05/28	18	28.83	0	0.00	28.85	18	1,919	0.94%
2021/05/27	3	28.48	0	0.00	28.50	3	1,930	0.16%
2021/05/26	9	28.66	1	28.75	28.80	8	1,936	0.41%
2021/05/25	4	28.63	12	28.62	28.55	-8	1,939	-0.41%
2021/05/24	7	28.36	2	28.20	28.25	5	1,951	0.26%
2021/05/21	13	28.13	9	28.16	28.20	4	1,949	0.21%
2021/05/20	30	27.73	4	27.81	27.80	26	1,948	1.33%
2021/05/19	42	27.52	22	27.72	27.60	20	1,948	1.03%
2021/05/18	51	26.56	8	26.05	27.60	43	1,948	2.21%
2021/05/17	49	25.86	67	25.71	25.20	-18	1,937	-0.93%
2021/05/14	59	27.79	30	27.11	27.00	29	1,936	1.50%
2021/05/13	65	27.05	37	27.07	27.05	28	1,922	1.46%
2021/05/12	71	27.68	47	28.27	27.50	24	1,904	1.26%
2021/05/11	27	30.43	9	30.49	30.00	18	1,867	0.96%
2021/05/10	5	31.40	13	32.23	31.45	-8	1,862	-0.43%
2021/05/07	21	31.46	3	31.60	32.00	18	1,873	0.96%
2021/05/06	8	31.11	75	31.08	31.05	-67	1,871	-3.58%
2021/05/05	4	31.10	20	31.20	31.10	-16	1,882	-0.85%
2021/05/04	35	30.85	88	31.11	31.10	-53	1,880	-2.82%
2021/05/03	46	33.35	62	33.14	32.50	-16	1,860	-0.86%
2021/04/29	4	34.80	16	35.09	34.55	-12	1,830	-0.66%
2021/04/28	0	0.00	8	34.66	35.60	-8	1,815	-0.44%
2021/04/27	10	34.45	8	34.40	34.50	2	1,817	0.11%
2021/04/26	5	34.24	5	34.56	34.30	0	1,820	0.00%
2021/04/23	7	34.56	11	34.83	34.50	-4	1,832	-0.22%
2021/04/22	12	34.77	47	35.75	34.45	-35	1,838	-1.90%
2021/04/21	3	36.50	19	36.45	36.30	-16	1,792	-0.89%
2021/04/20	10	35.68	11	35.77	36.15	-1	1,760	-0.06%
2021/04/19	24	36.01	80	36.10	36.20	-56	1,744	-3.21%
2021/04/16	37	36.01	42	36.06	36.85	-5	1,688	-0.30%
2021/04/15	46	37.33	117	36.96	36.25	-71	1,612	-4.40%	大賣/
2021/04/14	67	38.04	131	37.29	38.25	-64	1,465	-4.37%	大賣/
2021/04/13	8	33.10	7	32.76	34.80	1	973	0.10%
2021/04/12	1	32.20	38	32.31	32.20	-37	917	-4.03%
2021/04/09	4	32.80	4	32.50	32.30	0	944	0.00%
2021/04/08	3	32.72	8	32.52	32.75	-5	935	-0.53%
2021/04/07	17	31.95	2	31.65	32.20	15	917	1.64%
2021/04/06	0	0.00	4	31.45	31.55	-4	908	-0.44%
2021/04/01	2	31.30	0	0.00	31.45	2	909	0.22%
2021/03/31	0	0.00	5	31.23	31.35	-5	909	-0.55%
2021/03/30	0	0.00	8	31.70	31.45	-8	904	-0.88%
2021/03/29	0	0.00	11	32.14	32.05	-11	896	-1.23%
2021/03/26	10	32.28	2	32.55	32.35	8	888	0.90%
2021/03/25	13	31.59	1	31.50	31.30	12	863	1.39%
2021/03/24	0	0.00	12	31.49	31.60	-12	848	-1.41%
2021/03/23	6	31.25	5	31.50	31.05	1	832	0.12%
2021/03/22	5	31.05	3	31.10	31.05	2	822	0.24%
2021/03/19	23	31.06	8	31.05	31.20	15	829	1.81%
2021/03/18	16	30.99	14	30.81	30.95	2	824	0.24%
2021/03/17	2	30.40	2	30.60	30.60	0	844	0.00%
2021/03/16	2	30.63	0	0.00	30.60	2	874	0.23%
2021/03/15	2	30.50	7	30.45	30.45	-5	878	-0.57%
2021/03/12	4	30.30	2	30.10	30.30	2	878	0.23%
2021/03/11	5	29.99	0	0.00	30.05	5	876	0.57%
2021/03/10	4	30.14	0	0.00	29.95	4	864	0.46%
2021/03/09	23	30.23	41	30.26	30.15	-18	850	-2.12%
2021/03/08	7	30.30	1,089	30.31	30.15	-1,082	838	-129.00%	大賣/鉅額交易
2021/03/05	5	30.45	10	30.35	30.35	-5	821	-0.61%
2021/03/04	1	30.65	162	30.67	30.70	-161	819	-19.65%	大賣/鉅額交易
2021/03/03	27	31.06	483	31.03	31.00	-456	819	-55.63%	大賣/鉅額交易
2021/03/02	0	0.00	7	31.60	31.10	-7	798	-0.88%
2021/02/26	6	31.40	17	31.30	31.30	-11	790	-1.39%
2021/02/25	3	31.35	4	31.36	31.40	-1	795	-0.13%
2021/02/24	6	31.18	8	31.22	31.15	-2	794	-0.25%
2021/02/23	2	31.20	0	0.00	31.30	2	780	0.26%
2021/02/22	10	31.19	10	31.17	31.30	0	786	0.00%
2021/02/17	0	0.00	14	30.43	30.60	-14	791	-1.77%
2021/02/05	11	30.25	44	30.11	30.10	-33	787	-4.19%
2021/02/04	0	0.00	23	30.04	30.05	-23	766	-3.00%
2021/02/03	0	0.00	16	30.31	30.20	-16	770	-2.08%
2021/02/02	0	0.00	23	30.32	30.30	-23	779	-2.95%
2021/02/01	14	29.92	33	29.82	30.25	-19	777	-2.44%
2021/01/29	0	0.00	15	29.85	29.85	-15	764	-1.96%
2021/01/26	0	0.00	18	30.54	30.30	-18	721	-2.49%
2021/01/25	3	30.55	0	0.00	30.70	3	728	0.41%
2021/01/22	0	0.00	8	30.30	30.30	-8	722	-1.11%
2021/01/21	0	0.00	24	30.25	30.30	-24	723	-3.32%
2021/01/20	0	0.00	4	30.20	30.20	-4	715	-0.56%
2021/01/15	18	31.44	0	0.00	31.40	18	643	2.80%
2021/01/14	16	31.35	0	0.00	31.30	16	622	2.57%
2021/01/13	0.9	30.90	1	31.00	31.10	-0.1	618	-0.02%
2021/01/12	48	30.78	0	0.00	30.75	48	614	7.81%
2021/01/11	28	31.02	0	0.00	31.00	28	609	4.59%
2021/01/06	8	31.03	0	0.00	30.85	8	616	1.30%
2021/01/04	16	32.61	0	0.00	32.75	16	588	2.72%
2020/12/30	4	31.70	0	0.00	31.65	4	566	0.71%
2020/12/28	1	31.35	0	0.00	31.60	1	577	0.17%
2020/12/25	10	32.05	0	0.00	31.10	10	587	1.70%
2020/12/24	24	31.51	0	0.00	31.40	24	593	4.04%
2020/12/23	1	30.65	0	0.00	30.55	1	590	0.17%
2020/12/22	2	31.13	7	30.80	30.50	-5	591	-0.85%
2020/12/21	2	30.90	32	30.95	30.85	-30	593	-5.05%
2020/12/18	3	31.70	27	31.46	31.35	-24	595	-4.03%
2020/12/17	0	0.00	9	31.60	31.25	-9	616	-1.46%
2020/12/16	5	30.66	5	30.84	31.40	0	650	0.00%
2020/12/15	0	0.00	11	30.66	30.35	-11	670	-1.64%
2020/12/14	0	0.00	29	31.51	31.50	-29	699	-4.15%
2020/12/10	42	31.88	4	32.00	32.00	38	695	5.47%
2020/12/09	11	31.31	0	0.00	31.40	11	672	1.64%
2020/12/08	1	31.45	0	0.00	31.15	1	685	0.15%
2020/12/07	16	31.18	0	0.00	31.10	16	711	2.25%
2020/12/04	8	31.24	0	0.00	31.05	8	714	1.12%
2020/12/03	7	31.25	10	31.07	31.00	-3	737	-0.41%
2020/12/02	5	31.03	0	0.00	31.00	5	746	0.67%
2020/12/01	8	30.91	8	31.01	31.10	0	750	0.00%
2020/11/30	14	31.62	11	31.60	31.15	3	755	0.40%
2020/11/26	4	30.80	0	0.00	30.80	4	763	0.52%
2020/11/24	25	30.95	3	31.33	31.05	22	796	2.76%
2020/11/23	5	30.65	1	30.65	30.65	4	859	0.47%
2020/11/20	4	30.55	14	30.46	30.40	-10	918	-1.09%
2020/11/19	27	30.75	6	30.65	30.70	21	944	2.22%
2020/11/18	10	30.25	16	30.27	30.40	-6	1,008	-0.59%
2020/11/17	30	30.08	8	29.79	30.15	22	1,015	2.17%
2020/11/16	11	29.75	0	0.00	29.75	11	1,037	1.06%
2020/11/13	26	29.55	0	0.00	29.50	26	1,049	2.48%
2020/11/12	0	0.00	4	29.15	29.35	-4	1,081	-0.37%
2020/11/11	0	0.00	7	29.39	29.35	-7	1,089	-0.64%
2020/11/10	99	29.18	0	0.00	29.30	99	1,100	9.00%
2020/11/09	22	28.74	22	28.79	28.65	0	1,115	0.00%
2020/11/06	0	0.00	11	28.76	28.75	-11	1,183	-0.93%
2020/11/05	0	0.00	19	28.78	28.75	-19	1,199	-1.58%
2020/11/04	5	29.02	7	28.99	28.90	-2	1,256	-0.16%
2020/11/03	3	29.05	2	29.05	29.05	1	1,334	0.07%
2020/11/02	0	0.00	36	28.61	28.50	-36	1,374	-2.62%
2020/10/30	0	0.00	20	29.04	29.10	-20	1,381	-1.45%
2020/10/29	0	0.00	29	29.01	29.05	-29	1,415	-2.05%
2020/10/28	3	29.25	27	29.19	29.25	-24	1,435	-1.67%
2020/10/27	6	29.10	24	29.26	29.25	-18	1,495	-1.20%
2020/10/26	12	29.19	23	29.18	29.25	-11	1,553	-0.71%
2020/10/23	14	29.25	6	29.10	29.10	8	1,566	0.51%
2020/10/22	32	29.10	19	29.08	29.00	13	1,603	0.81%
2020/10/21	3	29.60	15	29.44	29.25	-12	1,610	-0.75%
2020/10/20	1	29.75	24	29.64	29.55	-23	1,651	-1.39%
2020/10/19	14	29.69	6	29.50	29.70	8	1,665	0.48%
2020/10/16	0	0.00	19	29.42	29.20	-19	1,678	-1.13%
2020/10/15	0	0.00	126	29.62	29.50	-126	1,694	-7.43%	大賣/鉅額交易
2020/10/14	0	0.00	22	29.82	29.65	-22	1,741	-1.26%
2020/10/13	32	29.66	32	29.64	29.65	0	1,782	0.00%
2020/09/11	156	30.85	0	0.00	30.80	156	2,504	6.23%	大買/鉅額交易
2020/09/10	151	32.07	153	31.39	31.20	-2	2,497	-0.08%	大買/大賣/
2020/09/08	0	0.00	31	31.37	31.05	-31	2,492	-1.24%
2020/09/07	0	0.00	56	31.63	31.45	-56	2,518	-2.22%
2020/09/04	47	31.62	13	31.54	31.85	34	2,559	1.33%
2020/09/03	74	32.21	0	0.00	32.00	74	2,574	2.87%
2020/09/02	26	31.96	34	31.63	31.75	-8	2,589	-0.31%
2020/09/01	69	31.92	4	31.90	31.75	65	2,622	2.48%
2020/08/28	20	31.12	8	30.80	31.15	12	2,806	0.43%
2020/08/27	12	31.75	6	31.41	31.20	6	2,819	0.21%
2020/08/26	25	31.49	4	31.45	31.55	21	2,831	0.74%
2020/08/25	32	31.33	8	31.05	31.10	24	2,839	0.85%
2020/08/24	0	0.00	24	30.79	30.95	-24	2,837	-0.85%
2020/08/21	34	30.90	14	30.35	31.00	20	2,849	0.70%
2020/08/20	34	30.11	38	29.86	30.20	-4	2,835	-0.14%
2020/08/19	19	32.51	131	32.00	31.50	-112	2,783	-4.02%	大賣/鉅額交易
2020/08/18	38	32.09	20	31.70	32.35	18	2,771	0.65%
2020/08/17	0	0.00	31	32.85	32.30	-31	2,785	-1.11%
2020/08/14	0	0.00	19	31.63	31.85	-19	2,735	-0.69%
2020/08/13	1	32.05	0	0.00	31.60	1	2,757	0.04%
2020/08/06	7	32.50	0	0.00	32.25	7	2,976	0.24%
2020/07/31	29	31.33	0	0.00	32.05	29	3,141	0.92%
2020/07/30	9	30.55	0	0.00	30.55	9	3,125	0.29%
2020/07/29	31	30.10	0	0.00	29.90	31	3,142	0.99%
2020/07/27	16	30.79	0	0.00	30.70	16	3,190	0.50%
2020/07/23	121	32.35	6	32.90	32.90	115	3,215	3.58%	大買/鉅額交易
2020/07/22	67	32.08	0	0.00	32.05	67	3,209	2.09%
2020/07/21	2	31.68	0	0.00	31.75	2	3,251	0.06%
2020/07/17	4	31.04	0	0.00	31.25	4	3,353	0.12%
2020/07/13	0	0.00	37	31.23	31.95	-37	3,465	-1.07%
2020/07/10	455	31.16	58	31.09	31.30	397	3,502	11.34%	大買/鉅額交易
2020/07/09	0	0.00	110	31.85	31.70	-110	3,509	-3.13%	大賣/鉅額交易
2020/07/08	0	0.00	28	32.83	32.70	-28	3,475	-0.81%
2020/07/07	7	33.37	0	0.00	33.30	7	3,438	0.20%
2020/07/02	8	31.89	0	0.00	31.75	8	3,337	0.24%
2020/07/01	12	31.95	0	0.00	31.60	12	3,329	0.36%
2020/06/30	85	31.90	3	31.98	31.80	82	3,329	2.46%
2020/06/29	51	31.41	0	0.00	31.25	51	3,279	1.56%
2020/06/24	622	31.79	30	31.39	31.85	592	3,283	18.03%	大買/鉅額交易
2020/06/22	619	31.41	10	31.27	31.10	609	3,354	18.16%	大買/鉅額交易
2020/06/19	500	30.92	0	0.00	30.75	500	3,377	14.80%	大買/鉅額交易
2020/06/17	0	0.00	46	30.20	30.05	-46	3,362	-1.37%
2020/06/16	10	30.65	37	30.57	30.70	-27	3,407	-0.79%
2020/06/15	0	0.00	13	29.70	29.90	-13	3,462	-0.38%
2020/06/10	16	31.40	0	0.00	31.05	16	3,575	0.45%
2020/06/09	16	31.52	1	31.10	31.00	15	3,675	0.41%
2020/06/08	16	32.04	0	0.00	31.75	16	3,732	0.43%
2020/06/05	0	0.00	152	32.38	32.60	-152	3,822	-3.98%	大賣/鉅額交易
2020/06/04	0	0.00	17	32.80	33.25	-17	3,757	-0.45%
2020/06/03	22	30.41	0	0.00	30.25	22	3,740	0.59%
2020/05/29	0	0.00	3	29.90	29.85	-3	3,832	-0.08%
2020/05/27	1	30.05	0	0.00	30.20	1	3,990	0.03%
2020/05/25	8	29.90	33	29.38	29.75	-25	4,099	-0.61%
2020/05/22	0	0.00	96	29.79	29.70	-96	4,144	-2.32%
2020/05/20	0	0.00	38	29.76	29.80	-38	4,306	-0.88%
2020/05/18	0	0.00	19	30.91	29.70	-19	4,332	-0.44%
2020/05/14	0	0.00	54	32.89	32.00	-54	4,311	-1.25%
2020/05/11	0	0.00	26	33.10	32.80	-26	4,192	-0.62%
2020/05/07	0	0.00	30	33.38	33.75	-30	4,128	-0.73%
2020/05/06	79	31.11	0	0.00	32.50	79	3,973	1.99%
2020/05/04	31	30.28	10	30.26	30.45	21	3,969	0.53%
2020/04/30	16	30.65	0	0.00	30.70	16	4,002	0.40%
2020/04/23	21	29.96	28	29.91	30.00	-7	4,024	-0.17%
2020/04/22	18	28.02	0	0.00	28.30	18	3,915	0.46%
2020/04/21	0	0.00	23	27.44	27.60	-23	3,900	-0.59%
2020/04/20	4	28.30	0	0.00	28.10	4	3,893	0.10%
2020/04/17	7	28.46	128	28.69	28.20	-121	3,921	-3.09%	大賣/鉅額交易
2020/04/16	0	0.00	43	28.64	28.70	-43	3,865	-1.11%
2020/04/15	0	0.00	5	28.57	28.90	-5	3,894	-0.13%
2020/04/14	0	0.00	5	27.51	27.95	-5	3,845	-0.13%
2020/04/13	13	27.80	16	27.62	27.30	-3	3,830	-0.08%
2020/04/09	0	0.00	9	27.85	27.50	-9	3,836	-0.23%
2020/04/08	0	0.00	92	27.81	27.50	-92	3,787	-2.43%
2020/04/07	21	25.77	0	0.00	27.35	21	3,708	0.57%
2020/04/06	0	0.00	21	24.26	24.90	-21	3,624	-0.58%
2020/04/01	0	0.00	8	24.16	24.35	-8	3,629	-0.22%
2020/03/31	0	0.00	20	23.69	23.70	-20	3,622	-0.55%
2020/03/30	7	23.25	15	22.95	23.75	-8	3,630	-0.22%
2020/03/27	69	24.79	9	23.90	23.45	60	3,644	1.65%
2020/03/26	34	24.18	50	23.49	24.45	-16	3,624	-0.44%
2020/03/25	0	0.00	24	25.16	24.80	-24	3,583	-0.67%
2020/03/24	0	0.00	35	23.00	23.15	-35	3,566	-0.98%
2020/03/23	0	0.00	44	22.08	21.70	-44	3,563	-1.23%
2020/03/20	0	0.00	4	22.80	23.10	-4	3,616	-0.11%
2020/03/19	0	0.00	71	21.53	21.35	-71	3,569	-1.99%
2020/03/18	0	0.00	104	24.53	23.70	-104	3,507	-2.97%	大賣/鉅額交易
2020/03/17	0	0.00	16	25.34	24.05	-16	3,465	-0.46%
2020/03/16	0	0.00	268	27.48	26.35	-268	3,404	-7.87%	大賣/鉅額交易
2020/03/13	0	0.00	72	27.01	27.80	-72	3,360	-2.14%
2020/03/12	1	29.80	65	29.73	29.50	-64	3,248	-1.97%
2020/03/11	47	32.60	2	31.85	31.85	45	3,194	1.41%
2020/03/10	0	0.00	32	31.85	31.85	-32	3,175	-1.01%
2020/03/09	2	31.45	40	31.42	30.60	-38	3,159	-1.20%
2020/03/05	0	0.00	45	33.98	33.75	-45	3,170	-1.42%
2020/03/03	11	33.65	0	0.00	34.70	11	3,102	0.35%
2020/02/27	0	0.00	12	32.00	32.00	-12	3,094	-0.39%
2020/02/26	0	0.00	34	35.11	34.05	-34	3,068	-1.11%
2020/02/25	0	0.00	30	35.16	35.30	-30	3,005	-1.00%
2020/02/21	17	33.60	29	33.71	34.50	-12	2,807	-0.43%
2020/02/19	9	32.35	28	32.55	33.10	-19	2,772	-0.69%
2020/02/18	0	0.00	43	32.23	32.05	-43	2,769	-1.55%
2020/02/17	23	32.14	0	0.00	32.50	23	2,757	0.83%
2020/02/12	0	0.00	1	32.60	32.45	-1	3,106	-0.03%
2020/02/11	6	31.65	0	0.00	31.70	6	3,098	0.19%
2020/02/10	27	31.41	0	0.00	31.10	27	3,136	0.86%
2020/02/07	11	31.77	13	31.89	31.90	-2	3,191	-0.06%
2020/02/06	0	0.00	25	31.76	31.90	-25	3,270	-0.76%
2020/02/05	0	0.00	23	30.82	30.70	-23	3,409	-0.67%
2020/01/31	1	29.15	31	29.08	29.00	-30	3,792	-0.79%
2020/01/17	30	35.45	0	0.00	35.40	30	4,034	0.74%
2020/01/16	39	35.26	0	0.00	35.00	39	4,040	0.97%
2020/01/14	39	35.79	16	35.58	35.40	23	4,109	0.56%
2020/01/13	0	0.00	1	34.50	35.90	-1	4,102	-0.02%
2020/01/10	39	34.71	5	34.60	34.50	34	4,068	0.84%
2020/01/09	40	34.74	0	0.00	35.25	40	4,079	0.98%
2020/01/08	48	33.69	7	33.45	33.05	41	4,160	0.99%
2020/01/07	9	34.67	8	34.95	34.35	1	4,245	0.02%
2020/01/06	50	34.86	15	34.75	35.05	35	4,341	0.81%
2020/01/03	16	35.19	32	35.88	35.05	-16	4,413	-0.36%
2020/01/02	18	35.74	0	0.00	35.85	18	4,420	0.41%
2019/12/31	0	0.00	16	35.13	35.05	-16	4,472	-0.36%
2019/12/30	0	0.00	28	35.22	35.10	-28	4,557	-0.61%
2019/12/27	0	0.00	33	35.47	35.40	-33	4,719	-0.70%
2019/12/25	4	35.14	0	0.00	35.45	4	4,891	0.08%
2019/12/23	0	0.00	7	35.45	35.20	-7	4,976	-0.14%
2019/12/19	0	0.00	20	36.28	36.20	-20	5,398	-0.37%
2019/12/18	4	37.01	0	0.00	36.80	4	5,591	0.07%
2019/12/17	1	37.30	111	37.38	37.45	-110	5,645	-1.95%	大賣/鉅額交易
2019/12/16	1	36.95	0	0.00	36.95	1	5,677	0.02%
2019/12/13	1	36.35	0	0.00	36.10	1	5,838	0.02%
2019/12/12	0	0.00	10	36.90	36.75	-10	5,947	-0.17%
2019/12/10	5	37.62	0	0.00	36.75	5	6,386	0.08%
2019/12/05	2	37.45	0	0.00	38.30	2	7,574	0.03%
2019/12/04	13	37.00	0	0.00	37.20	13	7,826	0.17%
2019/11/29	26	36.45	0	0.00	36.40	26	7,897	0.33%
2019/11/25	42	35.45	0	0.00	35.40	42	8,077	0.52%
2019/11/20	0	0.00	38	36.51	36.60	-38	8,297	-0.46%
2019/11/19	10	36.64	0	0.00	36.40	10	8,450	0.12%
2019/11/15	64	36.74	0	0.00	36.70	64	8,821	0.73%
2019/11/12	39	35.79	0	0.00	37.55	39	9,032	0.43%
2019/11/11	25	35.70	0	0.00	35.90	25	9,088	0.28%
2019/11/07	0	0.00	23	36.95	37.15	-23	9,234	-0.25%
2019/10/24	8	46.35	0	0.00	45.95	8	9,217	0.09%
2019/10/22	17	46.79	3	46.45	46.45	14	9,305	0.15%
2019/10/21	10	46.85	0	0.00	46.10	10	9,352	0.11%
2019/10/16	59	46.31	0	0.00	46.95	59	9,330	0.63%
2019/10/15	0	0.00	14	45.90	46.20	-14	9,178	-0.15%
2019/10/14	0	0.00	13	43.73	46.45	-13	9,056	-0.14%
2019/10/09	16	44.30	0	0.00	42.25	16	8,947	0.18%
2019/10/08	16	45.35	0	0.00	45.55	16	8,873	0.18%
2019/09/25	0	0.00	96	44.00	44.00	-96	8,806	-1.09%
2019/09/24	7	46.15	0	0.00	44.00	7	8,839	0.08%
2019/09/23	29	44.38	0	0.00	44.00	29	8,727	0.33%
2019/09/20	0	0.00	11	43.85	44.15	-11	8,816	-0.12%
2019/09/16	60	41.79	0	0.00	44.00	60	8,396	0.71%
2019/09/12	0	0.00	199	40.60	40.60	-199	8,089	-2.46%	大賣/鉅額交易
2019/09/10	23	40.70	0	0.00	41.10	23	7,876	0.29%
2019/09/09	0	0.00	6	41.25	40.30	-6	7,794	-0.08%
2019/09/06	121	40.83	0	0.00	41.10	121	7,618	1.59%	大買/鉅額交易
2019/09/03	31	40.60	0	0.00	40.70	31	7,030	0.44%
2019/08/29	0	0.00	3	33.50	36.45	-3	5,841	-0.05%
2019/08/26	20	32.75	0	0.00	32.50	20	5,411	0.37%
2019/08/23	90	32.98	0	0.00	32.95	90	5,373	1.67%
2019/08/22	15	33.10	0	0.00	33.10	15	5,319	0.28%
2019/08/21	69	33.41	0	0.00	33.40	69	5,104	1.35%
2019/08/19	8	32.40	0	0.00	33.45	8	5,016	0.16%
2019/08/15	6	32.20	0	0.00	32.50	6	4,922	0.12%
2019/08/12	35	33.31	0	0.00	33.45	35	4,650	0.75%
2019/08/08	6	31.00	0	0.00	31.00	6	4,424	0.14%
2019/08/07	0	0.00	57	31.26	30.80	-57	4,425	-1.29%
2019/08/02	194	29.86	0	0.00	30.00	194	3,989	4.86%	大買/鉅額交易
2019/08/01	103	30.85	0	0.00	31.25	103	3,864	2.66%	大買/鉅額交易
2019/07/31	79	31.03	0	0.00	31.35	79	3,794	2.08%
2019/07/29	330	30.10	0	0.00	30.30	330	3,460	9.54%	大買/鉅額交易
2019/07/25	13	25.75	9	26.65	26.80	4	2,987	0.13%
2019/07/24	37	25.60	0	0.00	25.65	37	2,905	1.27%
2019/07/23	51	24.92	0	0.00	24.95	51	2,877	1.77%
2019/07/18	19	25.08	17	25.09	25.00	2	2,906	0.07%
2019/07/16	0	0.00	29	25.35	25.20	-29	3,004	-0.97%
2019/07/12	65	23.88	0	0.00	23.80	65	3,390	1.92%
2019/07/11	5	23.40	0	0.00	23.20	5	3,458	0.14%
2019/07/09	4	23.15	0	0.00	23.15	4	3,775	0.11%
2019/07/04	0	0.00	25	23.25	23.05	-25	3,805	-0.66%
2019/07/03	0	0.00	44	24.15	24.15	-44	3,797	-1.16%
2019/06/12	4	21.80	0	0.00	21.75	4	4,970	0.08%
2019/06/10	8	21.75	0	0.00	21.95	8	5,100	0.16%
2019/06/04	5	21.21	0	0.00	21.20	5	5,087	0.10%
2019/06/03	24	20.76	0	0.00	20.65	24	5,077	0.47%
2019/05/31	25	21.36	0	0.00	21.20	25	5,194	0.48%
2019/05/30	24	20.68	0	0.00	20.90	24	5,433	0.44%
2019/05/29	27	20.48	2	20.35	20.55	25	5,497	0.45%
2019/05/28	9	20.44	0	0.00	20.50	9	5,502	0.16%
2019/05/27	33	20.40	0	0.00	20.35	33	5,522	0.60%
2019/05/24	41	20.63	0	0.00	20.50	41	5,567	0.74%
2019/05/23	0	0.00	11	20.20	20.30	-11	5,580	-0.20%
2019/05/13	40	22.20	0	0.00	22.25	40	5,913	0.68%
2019/05/10	6	23.73	1	24.25	23.40	5	5,869	0.09%
2019/05/08	28	24.21	0	0.00	24.30	28	5,762	0.49%
2019/05/07	19	24.60	0	0.00	24.25	19	5,727	0.33%
2019/05/06	82	24.60	0	0.00	24.05	82	5,710	1.44%
2019/04/26	7	25.14	0	0.00	25.60	7	5,366	0.13%
2019/04/25	0	0.00	4	25.19	25.60	-4	5,359	-0.07%
2019/04/24	1	25.80	0	0.00	25.25	1	5,407	0.02%
2019/04/23	32	25.26	0	0.00	25.45	32	5,379	0.59%
2019/04/22	3	25.62	0	0.00	25.70	3	5,300	0.06%
2019/04/18	55	25.22	0	0.00	25.00	55	5,058	1.09%
2019/04/15	240	22.44	0	0.00	22.70	240	4,406	5.45%	大買/鉅額交易
2019/04/12	5	21.25	0	0.00	21.30	5	4,159	0.12%
2019/03/28	0	0.00	46	20.56	20.30	-46	3,886	-1.18%
2019/03/25	0	0.00	54	21.10	21.10	-54	3,769	-1.43%
2019/03/22	0	0.00	120	22.05	21.95	-120	3,667	-3.27%	大賣/鉅額交易
2019/03/21	99	21.70	0	0.00	22.10	99	3,413	2.90%
2019/03/18	0	0.00	85	20.65	21.30	-85	2,825	-3.01%
2019/03/14	22	19.75	0	0.00	19.75	22	2,226	0.99%
2019/03/13	0	0.00	61	19.65	19.65	-61	2,173	-2.81%
2019/03/05	0	0.00	32	19.76	19.90	-32	1,891	-1.69%
2019/02/26	4	18.90	0	0.00	18.80	4	1,503	0.27%
2019/02/22	8	18.80	0	0.00	18.80	8	1,418	0.56%
2019/02/21	0	0.00	15	19.47	19.10	-15	1,384	-1.08%
2019/02/20	55	18.65	4	18.40	19.30	51	1,183	4.31%
2019/02/19	82	18.30	0	0.00	18.15	82	966	8.49%
2019/02/18	33	17.65	0	0.00	17.60	33	785	4.20%
2019/02/15	1	16.65	0	0.00	16.65	1	695	0.14%
2019/02/14	16	17.03	0	0.00	17.20	16	674	2.37%
2019/02/13	14	16.72	0	0.00	16.75	14	634	2.21%
2019/02/12	19	16.70	0	0.00	16.75	19	624	3.04%
2019/02/11	14	16.35	0	0.00	16.50	14	616	2.27%
2019/01/29	2	16.20	0	0.00	16.20	2	625	0.32%
2019/01/28	4	16.33	0	0.00	16.35	4	648	0.62%
2019/01/24	2	16.20	0	0.00	16.05	2	674	0.30%
2019/01/23	1	16.10	0	0.00	16.10	1	678	0.15%
2018/12/27	0	0.00	1	14.55	14.40	-1	778	-0.13%
2018/12/24	1	14.55	0	0.00	14.60	1	790	0.13%
2018/12/21	2	14.50	0	0.00	14.50	2	801	0.25%
2018/12/20	1	14.55	0	0.00	14.55	1	806	0.12%
2018/12/18	0	0.00	1	15.10	15.00	-1	809	-0.12%
2018/12/14	0	0.00	45	15.27	15.30	-45	840	-5.35%
2018/12/12	0	0.00	2	15.38	15.40	-2	973	-0.21%
2018/12/11	2	15.33	0	0.00	15.25	2	1,118	0.18%
2018/12/05	1	15.85	0	0.00	15.65	1	1,197	0.08%
2018/12/04	31	16.01	48	15.94	16.00	-17	1,225	-1.39%
2018/12/03	43	15.81	71	15.73	15.75	-28	1,234	-2.27%
2018/11/30	0	0.00	1	15.55	15.40	-1	1,260	-0.08%
2018/11/27	4	15.33	1	15.45	15.45	3	1,443	0.21%
2018/11/26	5	15.33	3	15.42	15.30	2	1,509	0.13%
2018/11/23	0	0.00	12	15.32	15.15	-12	1,586	-0.76%
2018/11/16	0	0.00	25	15.50	15.65	-25	3,251	-0.77%
2018/11/15	0	0.00	1	15.10	15.50	-1	3,335	-0.03%
2018/11/14	0	0.00	4	15.10	15.05	-4	3,330	-0.12%
2018/11/13	0	0.00	9	14.63	15.00	-9	3,335	-0.27%
2018/11/08	0	0.00	10	15.40	15.15	-10	3,358	-0.30%
2018/11/07	0	0.00	17	15.31	15.25	-17	3,359	-0.51%
2018/11/06	0	0.00	1	15.20	15.00	-1	3,343	-0.03%
2018/11/05	8	15.23	11	15.24	15.20	-3	3,340	-0.09%
2018/11/02	11	15.37	13	15.35	15.15	-2	3,314	-0.06%
2018/11/01	12	14.90	18	15.34	15.35	-6	3,295	-0.18%
2018/10/31	12	14.50	0	0.00	14.50	12	3,274	0.37%
2018/10/30	12	14.27	27	14.23	14.15	-15	3,266	-0.46%
2018/10/29	12	14.43	58	14.39	14.35	-46	3,259	-1.41%
2018/10/26	0	0.00	24	14.57	14.35	-24	3,257	-0.74%
2018/10/25	0	0.00	2	14.50	14.50	-2	3,248	-0.06%
2018/10/23	0	0.00	19	15.55	15.50	-19	3,234	-0.59%
2018/10/19	0	0.00	38	15.97	16.10	-38	3,174	-1.20%
2018/10/18	5	15.12	14	15.50	15.50	-9	3,104	-0.29%
2018/10/12	0	0.00	7	14.18	14.25	-7	3,043	-0.23%
2018/10/05	0	0.00	5	16.19	15.80	-5	2,972	-0.17%
2018/10/04	0	0.00	1	16.60	16.60	-1	2,951	-0.03%
2018/10/03	1	16.65	3	16.72	16.65	-2	2,942	-0.07%
2018/10/02	0	0.00	5	16.83	16.85	-5	2,936	-0.17%
2018/10/01	0	0.00	5	16.87	16.80	-5	2,934	-0.17%
2018/09/28	0	0.00	5	16.91	16.80	-5	2,932	-0.17%
2018/09/27	0	0.00	5	17.04	16.90	-5	2,928	-0.17%
2018/09/21	0	0.00	3	17.05	16.85	-3	2,914	-0.10%
2018/09/20	28	17.11	3	17.22	17.05	25	2,901	0.86%
2018/09/19	0	0.00	48	17.36	17.35	-48	2,881	-1.67%
2018/09/18	0	0.00	3	16.95	17.25	-3	2,798	-0.11%
2018/09/17	0	0.00	23	16.97	17.20	-23	2,749	-0.84%
2018/09/14	0	0.00	19	16.17	16.15	-19	2,603	-0.73%
2018/09/12	20	15.60	0	0.00	15.60	20	2,580	0.77%
2018/09/11	22	16.20	0	0.00	16.30	22	2,543	0.86%
2018/06/19	0	0.00	1	16.90	16.90	-1	440	-0.23%
2018/06/15	2	17.20	0	0.00	17.20	2	434	0.46%
2018/06/11	0	0.00	1	17.05	17.05	-1	396	-0.25%
2018/05/22	0	0.00	17	16.02	15.90	-17	410	-4.15%
2018/05/14	3	16.65	0	0.00	16.70	3	448	0.67%
2018/05/03	0	0.00	37	15.60	15.60	-37	417	-8.86%
2018/04/20	7	16.44	0	0.00	16.35	7	449	1.56%
2018/04/19	14	16.52	0	0.00	16.45	14	454	3.08%
2018/04/18	16	16.63	39	16.48	16.50	-23	458	-5.02%
2018/04/11	0	0.00	16	16.69	16.60	-16	510	-3.14%
2018/04/02	6	16.90	0	0.00	16.90	6	521	1.15%
2018/03/30	4	17.03	0	0.00	16.95	4	523	0.76%
2018/03/26	0	0.00	30	16.93	16.90	-30	533	-5.62%
2018/03/22	0	0.00	6	17.55	17.50	-6	536	-1.12%
2018/03/16	77	17.85	0	0.00	17.85	77	544	14.14%
2018/03/15	0	0.00	13	17.83	17.80	-13	545	-2.38%
2018/03/14	0	0.00	1	17.75	17.75	-1	552	-0.18%
2018/03/13	0	0.00	13	17.82	17.90	-13	552	-2.35%
2018/03/12	0	0.00	1	17.85	17.75	-1	563	-0.18%
2018/03/09	4	17.85	10	18.05	17.85	-6	593	-1.01%
2018/03/07	1	17.50	8	17.47	17.45	-7	652	-1.07%
2018/03/06	0	0.00	1	17.50	17.50	-1	662	-0.15%
2018/03/05	0	0.00	6	17.79	17.65	-6	663	-0.90%
2018/03/02	0	0.00	2	18.03	17.90	-2	672	-0.30%
2018/03/01	1	18.20	6	17.83	18.20	-5	682	-0.73%
2018/02/27	0	0.00	5	17.85	17.80	-5	701	-0.71%
2018/02/26	2	17.85	1	17.95	17.85	1	829	0.12%
2018/02/23	0	0.00	5	17.96	17.95	-5	876	-0.57%
2018/02/09	0	0.00	18	16.55	17.10	-18	870	-2.07%
2018/02/06	0	0.00	31	17.27	16.50	-31	872	-3.55%
2018/02/05	0	0.00	3	18.15	18.05	-3	857	-0.35%
2018/02/02	0	0.00	1	18.50	18.45	-1	856	-0.12%
2018/01/26	0	0.00	0.8	18.80	18.85	-0.8	871	-0.09%