茂迪 (6244)-群益金鼎-崇德券商分點個股進出

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

茂迪

(6244)

可現股當沖

股價
28.25
漲跌
▲0.50
漲幅
+1.80%
成交量
2,690張
產業
上櫃光電類股▲0.82%
601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

茂迪 (6244)籌碼相關－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	0	0.00	0	27.40	27.40	0	4,074	0.00%
2024/05/23	1.1	28.20	9	28.50	27.90	-8	4,055	-0.20%
2024/05/20	6	28.20	0	0.00	28.15	6	3,905	0.15%
2024/05/17	0.1	28.29	14	28.93	28.70	-13.9	3,809	-0.37%
2024/05/13	0	0.00	1	26.15	26.15	-1	3,401	-0.03%
2024/05/07	0	26.10	0	0.00	26.05	0	3,261	0.00%
2024/05/06	0.1	26.40	0	0.00	26.35	0.1	3,248	0.00%
2024/04/30	0	0.00	0	26.70	26.70	0	3,183	0.00%
2024/04/25	0	27.05	5	26.85	26.75	-5	3,162	-0.16%
2024/04/24	20	27.45	0	0.00	27.35	20	3,137	0.64%
2024/04/17	0	28.55	0	0.00	28.30	0	2,633	0.00%
2024/04/15	0	28.05	0	0.00	27.90	0	2,549	0.00%
2024/04/11	4	27.70	0	0.00	27.55	4	2,485	0.16%
2024/04/10	5	28.25	4	28.20	28.15	1	2,465	0.04%
2024/04/09	4	27.60	1	27.40	27.30	3	2,369	0.13%
2024/04/03	1	27.20	6	27.22	27.15	-5	2,319	-0.22%
2024/04/02	0	0.00	1	27.60	27.55	-1	2,311	-0.04%
2024/04/01	0	0.00	9	27.60	27.55	-9	2,314	-0.39%
2024/03/28	15	28.52	0	0.00	28.25	15	2,231	0.67%
2024/03/26	1	27.75	0	0.00	27.50	1	2,131	0.05%
2024/03/22	9	28.23	6	28.18	28.10	3	2,246	0.13%
2024/03/21	1	28.15	4	27.71	27.90	-3	2,120	-0.14%
2024/03/20	5.8	26.15	0	0.00	25.95	5.8	1,951	0.30%
2024/03/19	8	26.34	0	0.00	26.00	8	2,030	0.39%
2024/03/15	2	26.80	6	26.99	26.85	-4	2,008	-0.20%
2024/03/08	8	26.21	1	26.20	25.85	7	1,913	0.37%
2024/03/04	1	27.05	0	0.00	27.00	1	1,870	0.05%
2024/03/01	0	0.00	1	27.35	27.35	-1	1,861	-0.05%
2024/02/20	2	25.98	0	0.00	25.95	2	1,800	0.11%
2024/02/19	5	26.35	0	0.00	26.35	5	1,787	0.28%
2024/02/01	0	0.00	2	26.15	26.15	-2	1,832	-0.11%
2024/01/16	0	26.85	0	0.00	26.70	0	2,269	0.00%
2024/01/09	1	27.05	0	0.00	26.90	1	2,789	0.04%
2024/01/04	1	27.75	0	0.00	27.60	1	2,925	0.03%
2023/12/22	0	28.35	2	28.40	28.30	-2	3,041	-0.07%
2023/12/20	28.3	29.28	16	29.33	28.85	12.3	2,991	0.41%
2023/12/19	1	28.80	0	0.00	28.10	1	2,852	0.04%
2023/12/12	2	27.75	2	27.80	27.80	0	2,742	0.00%
2023/12/01	0	28.30	0	0.00	28.35	0	2,738	0.00%
2023/11/30	0	0.00	4	28.35	28.15	-4	2,726	-0.15%
2023/11/27	0	0.00	1	28.55	28.30	-1	2,772	-0.04%
2023/11/20	1	28.50	0	0.00	28.40	1	2,813	0.04%
2023/11/13	0	0.00	0	27.45	27.30	0	2,824	0.00%
2023/11/01	1	27.25	0	0.00	27.30	1	2,786	0.04%
2023/10/31	0	0.00	8	27.50	27.30	-8	2,787	-0.29%
2023/10/30	0	29.05	0	0.00	28.65	0	2,760	0.00%
2023/10/26	1	28.70	0	0.00	28.15	1	2,673	0.04%
2023/10/25	9	29.15	0	0.00	29.05	9	2,679	0.34%
2023/10/23	4	29.61	4	29.90	29.90	0	2,589	0.00%
2023/10/20	1	28.05	1	27.80	29.05	0	2,528	0.00%
2023/10/19	4	28.75	1	28.50	28.45	3	2,366	0.13%
2023/10/18	2	29.30	0	0.00	29.30	2	2,325	0.09%
2023/10/17	5	28.84	2	28.93	29.05	3	2,255	0.13%
2023/10/16	1	28.90	0	0.00	28.90	1	2,244	0.04%
2023/10/12	2	27.30	1	27.20	27.75	1	2,220	0.05%
2023/10/11	1.1	27.40	0	0.00	27.35	1.1	2,235	0.05%
2023/10/06	0	0.00	0	28.75	28.75	0	2,232	0.00%
2023/10/05	0	28.40	0	0.00	28.65	0	2,271	0.00%
2023/10/03	1	27.45	0	27.30	27.35	1	2,269	0.04%
2023/10/02	0	0.00	2	27.15	27.20	-2	2,399	-0.08%
2023/09/28	0	27.05	0	0.00	27.15	0	2,553	0.00%
2023/09/27	0	0.00	1	26.35	26.50	-1	2,711	-0.04%
2023/09/19	0	0.00	1	27.05	26.85	-1	3,043	-0.03%
2023/09/06	2	28.43	0	0.00	28.25	2	4,122	0.05%
2023/08/30	0	0.00	5	28.80	28.95	-5	4,622	-0.11%
2023/08/29	5	28.71	0	0.00	28.60	5	4,686	0.11%
2023/08/22	10	28.20	0	0.00	28.00	10	4,980	0.20%
2023/08/10	2	28.70	2	28.35	28.35	0	5,522	0.00%
2023/08/07	0	0.00	5	29.45	29.45	-5	5,780	-0.09%
2023/07/28	1	30.50	0	0.00	30.65	1	7,389	0.01%
2023/07/26	0	0.00	1	30.00	29.75	-1	7,874	-0.01%
2023/07/25	0	0.00	7	30.25	30.25	-7	7,980	-0.09%
2023/07/24	1	29.85	0	0.00	29.90	1	8,168	0.01%
2023/07/19	1	31.55	0	0.00	31.25	1	8,722	0.01%
2023/07/18	2	32.18	0	0.00	31.90	2	9,859	0.02%
2023/07/17	0	0.00	14	33.14	33.05	-14	11,062	-0.13%
2023/07/14	3	32.70	2	32.60	32.55	1	11,866	0.01%
2023/07/13	3	32.68	0	0.00	32.30	3	12,521	0.02%
2023/07/07	1	34.10	0	0.00	33.75	1	13,498	0.01%
2023/07/06	1	35.00	0	0.00	34.75	1	13,512	0.01%
2023/07/05	0	0.00	2	35.05	34.50	-2	13,480	-0.01%
2023/07/04	0	0.00	0	34.30	34.00	0	13,445	0.00%
2023/07/03	8	34.10	1	34.35	34.20	7	13,490	0.05%
2023/06/30	1	34.15	0	0.00	34.10	1	13,564	0.01%
2023/06/28	3	33.63	3	33.45	33.35	0	13,837	0.00%
2023/06/27	0	0.00	1	33.65	33.25	-1	13,985	-0.01%
2023/06/21	1	34.15	0	0.00	34.25	1	14,890	0.01%
2023/06/20	28	34.62	11	34.74	34.60	17	15,218	0.11%
2023/06/16	2	33.10	2	33.10	33.40	0	15,871	0.00%
2023/06/15	0	0.00	1	32.40	32.50	-1	16,934	-0.01%
2023/06/13	0	0.00	20	32.36	32.35	-20	17,951	-0.11%
2023/06/12	0	0.00	7	32.54	32.50	-7	18,348	-0.04%
2023/06/07	1	33.65	5	33.37	33.20	-4	18,570	-0.02%
2023/06/06	3	34.57	0	0.00	34.30	3	18,397	0.02%
2023/06/05	3	35.08	0	0.00	35.10	3	18,382	0.02%
2023/06/01	0	0.00	1	34.80	34.25	-1	18,296	-0.01%
2023/05/29	1	35.20	1	35.15	35.40	0	18,102	0.00%
2023/05/25	1	34.55	0	0.00	34.55	1	17,928	0.01%
2023/05/23	1	35.00	0	0.00	34.90	1	17,855	0.01%
2023/05/22	1	35.05	0	0.00	35.10	1	17,845	0.01%
2023/05/19	1	34.65	3	34.40	34.10	-2	17,826	-0.01%
2023/05/18	8	34.75	0	0.00	34.65	8	17,750	0.05%
2023/05/15	3	34.90	2	34.68	34.60	1	17,437	0.01%
2023/05/11	0	0.00	14	33.90	33.80	-14	17,294	-0.08%
2023/05/10	5	34.55	5	34.05	34.35	0	17,229	0.00%
2023/05/09	0	0.00	1	35.40	34.50	-1	17,048	-0.01%
2023/05/08	2	38.25	0	0.00	38.30	2	16,604	0.01%
2023/05/05	42	39.71	35.1	38.97	38.50	6.9	16,567	0.04%
2023/05/04	1	39.05	1	39.95	39.70	0	16,043	0.00%
2023/05/03	2	39.63	0	0.00	39.70	2	15,936	0.01%
2023/05/02	1.1	39.50	0	0.00	39.30	1.1	15,785	0.01%
2023/04/28	29	37.91	3	37.97	37.75	26	15,503	0.17%
2023/04/27	105	37.80	0	0.00	37.55	105	15,413	0.68%	大買/鉅額交易
2023/04/26	6	38.68	1.1	38.55	38.75	5	15,186	0.03%
2023/04/25	16.9	39.16	11	38.40	37.75	5.9	14,976	0.04%
2023/04/24	2	38.80	0	0.00	39.10	2	14,726	0.01%
2023/04/21	58	40.45	58	40.57	38.55	0	14,513	0.00%
2023/04/20	28	41.70	29	41.33	40.00	-1	13,345	-0.01%
2023/04/19	26	40.19	38.1	40.44	41.40	-12	12,094	-0.10%
2023/04/18	8	37.96	14	38.55	37.65	-6	11,245	-0.05%
2023/04/17	1.1	36.65	0	0.00	36.65	1.1	10,662	0.01%
2023/04/14	5	37.40	0	0.00	36.70	5	10,675	0.05%
2023/04/13	7	37.08	2	36.80	36.85	5	10,604	0.05%
2023/04/12	31.1	37.47	42.1	37.91	38.00	-10.9	10,387	-0.11%
2023/04/11	33	36.50	2	36.65	36.45	31	9,806	0.32%
2023/04/10	2	36.35	1	36.50	36.65	1	9,750	0.01%
2023/04/07	4	36.62	2	36.50	36.45	2	9,726	0.02%
2023/04/06	6	36.51	0	0.00	36.40	6	9,689	0.06%
2023/03/31	2	36.29	10	36.40	36.65	-8	9,633	-0.08%
2023/03/30	4	36.73	0	0.00	36.30	4	9,552	0.04%
2023/03/29	1	36.00	0	0.00	36.20	1	9,305	0.01%
2023/03/28	8	35.70	0	0.00	35.75	8	9,264	0.09%
2023/03/27	47	37.70	46	37.51	36.45	1	9,109	0.01%
2023/03/24	1	35.65	1	35.80	36.15	0	8,632	0.00%
2023/03/23	2	35.95	4	36.66	36.30	-2	8,497	-0.02%
2023/03/22	12	36.34	33.1	36.52	36.25	-21.1	8,257	-0.26%
2023/03/21	24	36.40	28.2	36.42	36.50	-4.2	8,187	-0.05%
2023/03/20	37	34.90	35	35.19	35.80	2	8,002	0.02%
2023/03/17	20	33.21	24	33.18	33.90	-4	7,013	-0.06%
2023/03/16	1	30.90	2	30.90	30.85	-1	6,466	-0.02%
2023/03/15	21	31.31	32	31.53	31.95	-11	6,122	-0.18%
2023/03/14	39	30.37	18	30.64	30.00	21	5,647	0.37%
2023/03/13	0	29.10	0	0.00	29.20	0	5,236	0.00%
2023/03/10	3	29.10	2	29.40	29.15	1	5,226	0.02%
2023/03/08	5	29.60	17	29.84	29.85	-12	5,152	-0.23%
2023/03/07	0	29.35	0	0.00	29.30	0	5,071	0.00%
2023/03/01	2	28.40	0	0.00	28.25	2	4,957	0.04%
2023/02/24	0	0.00	18	28.40	28.35	-18	4,975	-0.36%
2023/02/22	2	28.60	2	28.50	28.40	0	4,968	0.00%
2023/02/21	0.1	28.90	0	0.00	28.90	0.1	4,941	0.00%
2023/02/20	1.1	29.00	1	29.00	28.95	0.1	4,946	0.00%
2023/02/17	18	29.18	0	0.00	29.15	18	4,944	0.36%
2023/02/16	0	0.00	1	28.90	28.90	-1	4,878	-0.02%
2023/02/13	0	0.00	0	28.35	28.60	0	4,871	0.00%
2023/02/10	1	28.50	0	0.00	28.50	1	4,872	0.02%
2023/02/08	0	0.00	13	29.10	29.00	-13	4,838	-0.27%
2023/02/03	1	30.20	11	29.43	29.95	-10	4,725	-0.21%
2023/02/02	6	30.17	1	29.55	29.45	5	4,613	0.11%
2023/02/01	2	29.75	1	29.80	29.20	1	4,482	0.02%
2023/01/31	2	29.05	2	29.00	29.00	0	4,343	0.00%
2023/01/30	3.1	28.84	2	28.58	28.65	1.1	4,268	0.03%
2023/01/17	3	28.00	0	0.00	28.40	3	4,237	0.07%
2023/01/16	1	27.60	0	0.00	27.45	1	4,245	0.02%
2023/01/11	2	28.45	0	0.00	28.25	2	4,366	0.05%
2023/01/10	0	0.00	3	28.35	28.35	-3	4,376	-0.07%
2023/01/05	21.1	28.98	2	28.95	28.45	19.1	4,393	0.43%
2023/01/04	3	29.20	3	29.53	29.50	0	4,308	0.00%
2023/01/03	2	28.35	0	0.00	28.50	2	4,166	0.05%
2022/12/30	0	28.63	0	0.00	28.50	0	4,112	0.00%
2022/12/28	0	0.00	3.1	29.00	29.00	-3.1	4,035	-0.08%
2022/12/27	3	28.63	0	0.00	28.80	3	3,958	0.08%
2022/12/26	0	28.81	0.1	28.80	28.70	-0.1	3,876	0.00%
2022/12/22	0.1	28.30	1	27.85	28.35	-0.9	3,752	-0.03%
2022/12/20	0	0.00	3	27.52	27.25	-3	3,726	-0.08%
2022/12/19	1	28.35	6	28.08	28.00	-5	3,681	-0.14%
2022/12/16	2	29.45	0	0.00	28.95	2	3,607	0.06%
2022/12/15	0	0.00	0	29.95	30.60	0	3,320	0.00%
2022/12/14	0	0.00	6	29.85	30.05	-6	3,180	-0.19%
2022/12/13	8	29.43	3	29.60	29.10	5	2,984	0.17%
2022/12/12	22	30.77	9.1	30.72	30.70	13	2,828	0.46%
2022/12/09	0	0.00	0	30.00	30.00	0	2,264	0.00%
2022/12/08	15	27.30	11	26.84	27.30	4	2,063	0.19%
2022/12/05	0	0.00	10	26.15	26.15	-10	1,929	-0.52%
2022/12/01	10	26.15	0	0.00	26.10	10	1,967	0.51%
2022/11/30	0	0.00	0	25.60	25.85	0	1,995	0.00%
2022/11/24	0	25.25	0	0.00	25.25	0	2,313	0.00%
2022/11/14	0	0.00	8	25.20	25.30	-8	2,506	-0.32%
2022/11/11	0	0.00	0	25.05	25.15	0	2,516	0.00%
2022/11/10	0	24.55	0	0.00	24.55	0	2,493	0.00%
2022/11/09	0	24.65	1	24.55	24.50	-1	2,526	-0.04%
2022/11/03	0	0.00	0	24.10	24.40	0	2,586	0.00%
2022/10/28	0	0.00	4	23.70	23.65	-4	2,718	-0.15%
2022/10/24	1	25.05	0	0.00	24.35	1	2,809	0.04%
2022/10/21	0	24.15	0	0.00	25.05	0	2,782	0.00%
2022/10/20	2	25.52	0	0.00	24.25	2	2,715	0.07%
2022/10/19	0.2	24.55	0	0.00	24.30	0.2	2,646	0.01%
2022/10/07	0	0.00	1	27.05	27.00	-1	2,596	-0.04%
2022/10/04	1	26.60	0	0.00	26.70	1	2,615	0.04%
2022/09/27	1	26.45	1	26.85	26.90	0	2,777	0.00%
2022/09/22	0	0.00	1	28.15	28.10	-1	2,805	-0.04%
2022/09/21	2	28.15	0	0.00	28.05	2	2,840	0.07%
2022/09/06	0	0.00	2	27.35	27.05	-2	2,997	-0.07%
2022/09/02	0	0.00	1	28.75	28.60	-1	2,917	-0.03%
2022/09/01	2.2	29.09	4.3	28.99	28.85	-2.1	2,875	-0.07%
2022/08/31	6	28.53	0	0.00	28.50	6	2,800	0.21%
2022/08/30	1	29.55	2	29.53	29.00	-1	2,641	-0.04%
2022/08/25	0	0.00	5.3	28.51	28.70	-5.3	2,492	-0.21%
2022/08/24	1	28.20	0	0.00	28.25	1	2,490	0.04%
2022/08/23	1	28.60	0	0.00	28.55	1	2,479	0.04%
2022/08/22	2	29.15	0	0.00	28.60	2	2,473	0.08%
2022/08/18	0	0.00	2	28.55	28.50	-2	2,390	-0.08%
2022/08/11	0	0.00	1	28.65	28.50	-1	2,291	-0.04%
2022/08/09	1	28.70	1	29.30	28.65	0	2,303	0.00%
2022/08/08	2	28.45	0	0.00	28.80	2	2,247	0.09%
2022/07/28	1	28.00	2	27.85	27.80	-1	2,167	-0.05%
2022/07/25	0	28.00	0	0.00	28.00	0	2,151	0.00%
2022/07/19	0	28.33	0	0.00	28.15	0	2,266	0.00%
2022/07/15	1	27.80	0	0.00	27.80	1	2,431	0.04%
2022/07/05	1	29.80	0	0.00	31.00	1	2,850	0.04%
2022/07/04	0.2	29.20	0	0.00	29.00	0.2	2,832	0.01%
2022/06/30	0	0.00	0	30.15	29.90	0	2,888	0.00%
2022/06/29	1	30.80	2	31.10	30.60	-1	2,876	-0.03%
2022/06/28	4	30.80	0	0.00	30.50	4	2,872	0.14%
2022/06/27	1	30.80	0	0.00	30.80	1	2,861	0.04%
2022/06/22	1	30.30	1	30.05	29.80	0	2,606	0.00%
2022/06/21	0	0.00	0.2	27.50	27.85	-0.2	2,457	-0.01%
2022/06/20	0	0.00	1	28.85	27.35	-1	2,489	-0.04%
2022/06/15	1	27.55	0	0.00	27.60	1	2,762	0.04%
2022/06/14	1	27.60	0	0.00	27.60	1	3,003	0.03%
2022/06/06	1	30.50	0	0.00	30.05	1	3,790	0.03%
2022/05/31	0	29.30	0	0.00	29.50	0	3,946	0.00%
2022/05/18	0	0.00	10	28.65	28.50	-10	4,380	-0.23%
2022/05/17	10	28.50	0	0.00	28.35	10	4,392	0.23%
2022/05/16	1	27.85	0	0.00	27.35	1	4,369	0.02%
2022/05/13	6	27.60	0	0.00	27.60	6	4,362	0.14%
2022/05/10	1	28.40	0	0.00	28.45	1	4,352	0.02%
2022/05/09	1	28.80	0	0.00	28.80	1	4,350	0.02%
2022/05/06	1	30.20	0	0.00	30.20	1	4,352	0.02%
2022/05/05	11	30.90	0	0.00	30.95	11	4,367	0.25%
2022/04/27	3	31.43	0	0.00	30.70	3	4,445	0.07%
2022/04/22	1	33.45	0	0.00	34.25	1	4,347	0.02%
2022/04/19	0	34.65	0	0.00	34.25	0	4,261	0.00%
2022/04/18	1	34.05	1	34.15	34.75	0	4,262	0.00%
2022/04/15	0	0.00	1	33.75	33.40	-1	4,202	-0.02%
2022/04/13	1	32.45	0	0.00	32.50	1	4,274	0.02%
2022/04/12	3	32.72	0	0.00	32.50	3	4,366	0.07%
2022/04/11	4	34.10	5	33.88	33.60	-1	4,343	-0.02%
2022/04/08	0	0.00	3	34.30	34.15	-3	4,218	-0.07%
2022/04/06	0	33.80	0	0.00	34.40	0	4,239	0.00%
2022/04/01	0	0.00	1	33.30	33.35	-1	4,235	-0.02%
2022/03/18	5	34.30	5	33.80	34.95	0	5,705	0.00%
2022/03/17	0	0.00	2	33.88	34.15	-2	6,133	-0.03%
2022/03/16	12	34.71	18	34.76	34.60	-6	6,484	-0.09%
2022/03/15	6	33.36	6	32.15	32.05	0	6,524	0.00%
2022/03/11	1.2	33.13	0	0.00	33.50	1.2	6,626	0.02%
2022/03/09	1	33.00	2	33.30	33.30	-1	7,023	-0.01%
2022/03/04	3	32.70	0	0.00	32.70	3	7,165	0.04%
2022/03/03	10	33.40	15	33.48	33.45	-5	7,322	-0.07%
2022/03/02	0	0.00	1	32.30	32.50	-1	7,421	-0.01%
2022/03/01	2	31.25	0	0.00	31.80	2	7,699	0.03%
2022/02/17	0	31.55	0	0.00	31.25	0	8,766	0.00%
2022/02/16	1	31.20	0	0.00	31.40	1	8,817	0.01%
2022/02/14	0	0.00	1	31.70	31.00	-1	8,987	-0.01%
2022/02/11	1	32.45	0	0.00	32.30	1	9,029	0.01%
2022/02/10	2	32.80	0	0.00	32.60	2	9,187	0.02%
2022/02/08	0	0.00	8	32.41	32.50	-8	9,355	-0.09%
2022/02/07	1	31.80	2	31.60	31.40	-1	9,539	-0.01%
2022/01/25	0.1	30.35	3	30.10	30.00	-3	9,759	-0.03%
2022/01/14	1	32.05	0	0.00	32.05	1	10,703	0.01%
2022/01/12	4	33.73	0	0.00	33.55	4	10,649	0.04%
2022/01/11	9	34.43	7	34.99	34.35	2	10,691	0.02%
2022/01/10	2	34.25	2	34.90	34.20	0	10,627	0.00%
2022/01/07	1	33.65	0	0.00	34.10	1	10,624	0.01%
2022/01/06	2	35.35	0	0.00	34.65	2	10,730	0.02%
2022/01/05	5	36.52	7	36.79	36.00	-2	10,825	-0.02%
2022/01/04	4	36.03	0.1	35.98	36.05	3.9	10,811	0.04%
2022/01/03	2.1	35.90	0	0.00	35.90	2.1	10,807	0.02%
2021/12/29	1	35.91	7	36.04	36.35	-6	10,774	-0.06%
2021/12/28	8	35.76	0	0.00	35.50	8	10,747	0.07%
2021/12/27	2	36.15	2	36.35	36.30	0	10,868	0.00%
2021/12/24	3	35.92	1	35.90	36.00	2	11,243	0.02%
2021/12/23	0	0.00	4	36.88	36.70	-4	11,211	-0.04%
2021/12/22	1.3	37.27	0.1	37.00	37.05	1.2	11,192	0.01%
2021/12/21	0	0.00	1	36.96	37.00	-1	11,165	-0.01%
2021/12/20	7	37.39	5	37.77	37.05	2	11,091	0.02%
2021/12/17	5	37.75	6	37.33	36.35	-1	10,711	-0.01%
2021/12/16	8	37.22	7	37.37	37.45	1	10,512	0.01%
2021/12/15	5	36.90	0	0.00	36.55	5	10,342	0.05%
2021/12/14	18	37.68	15.1	37.21	36.55	3	10,140	0.03%
2021/12/13	6.1	38.57	7	37.61	37.70	-0.9	9,629	-0.01%
2021/12/10	3	37.65	5.1	37.95	37.60	-2	9,073	-0.02%
2021/12/09	1.1	36.47	3	36.18	35.80	-2	8,484	-0.02%
2021/12/08	3	35.33	5.1	35.06	35.45	-2.1	8,186	-0.03%
2021/12/07	2.1	34.50	1.1	35.18	34.35	1	8,052	0.01%
2021/12/06	3.1	34.99	0	0.00	34.65	3.1	7,958	0.04%
2021/12/03	27	34.85	27	34.95	34.05	0	7,745	0.00%
2021/12/02	0	0.00	1	33.30	33.30	-1	7,387	-0.01%
2021/12/01	3	33.70	0.3	33.75	33.40	2.7	7,321	0.04%
2021/11/29	1	34.00	0	0.00	34.20	1	7,019	0.01%
2021/11/26	1	35.55	0	0.00	35.55	1	6,815	0.01%
2021/11/25	0	0.00	3	36.30	36.30	-3	6,566	-0.05%
2021/11/24	4	35.73	6.1	36.69	37.05	-2.1	6,342	-0.03%
2021/11/23	11	34.74	12	35.23	34.35	-1	5,772	-0.02%
2021/11/22	0	0.00	1	34.00	34.10	-1	5,455	-0.02%
2021/11/16	0	0.00	0.1	32.60	32.65	-0.1	5,292	0.00%
2021/11/15	0	0.00	0.5	32.90	32.95	-0.5	5,266	-0.01%
2021/11/12	8	31.80	8	31.85	31.75	0	5,213	0.00%
2021/11/11	0	0.00	0	34.00	33.00	0	5,117	0.00%
2021/11/10	0	0.00	2	34.24	33.85	-2	5,084	-0.04%
2021/11/09	0	0.00	5	34.50	34.50	-5	5,036	-0.10%
2021/11/05	9	34.08	8	33.96	33.95	1	4,849	0.02%
2021/11/04	1	32.88	4	34.31	34.30	-3	4,796	-0.06%
2021/11/01	17	33.77	32	34.51	32.85	-15	4,443	-0.34%
2021/10/29	1	31.30	1	32.00	32.10	0	3,932	0.00%
2021/10/28	3	32.15	5	32.03	32.10	-2	3,851	-0.05%
2021/10/27	0	0.00	1	31.05	31.10	-1	3,697	-0.03%
2021/10/26	0	0.00	2	30.10	30.45	-2	3,648	-0.05%
2021/10/25	1	30.35	0	0.00	30.20	1	3,632	0.03%
2021/10/22	0	0.00	2	30.03	29.95	-2	3,664	-0.05%
2021/10/21	0	0.00	0.1	30.15	29.90	-0.1	3,714	0.00%
2021/10/20	0	0.00	1	30.85	30.60	-1	3,817	-0.03%
2021/10/19	2	30.85	0	0.00	30.95	2	3,815	0.05%
2021/10/15	1	30.60	0	0.00	30.55	1	3,838	0.03%
2021/10/14	1.1	30.02	0.3	30.40	30.70	0.8	3,934	0.02%
2021/10/13	5	29.90	5	30.40	30.40	0	4,192	0.00%
2021/10/05	0	0.00	1	27.90	28.70	-1	4,439	-0.02%
2021/10/04	5	30.78	4	29.38	29.35	1	4,474	0.02%
2021/10/01	8	31.38	6	31.43	30.45	2	4,314	0.05%
2021/09/29	0	0.00	2	29.00	28.70	-2	3,933	-0.05%
2021/09/28	0	0.00	6	29.14	28.80	-6	3,956	-0.15%
2021/09/27	1	28.10	0	0.00	28.10	1	4,009	0.02%
2021/09/24	3	28.07	0	0.00	28.10	3	4,166	0.07%
2021/09/14	0.7	29.35	0	0.00	29.00	0.7	5,099	0.01%
2021/09/13	0	0.00	1	30.00	29.40	-1	5,138	-0.02%
2021/09/09	0	28.50	0	0.00	28.55	0	5,189	0.00%
2021/09/07	2	29.00	0	0.00	28.75	2	5,716	0.03%
2021/09/06	2	29.60	4	29.73	29.25	-2	5,828	-0.03%
2021/09/03	0	0.00	2	30.45	30.50	-2	5,873	-0.03%
2021/09/02	2	29.93	0	0.00	29.75	2	5,986	0.03%
2021/09/01	0	0.00	1	30.25	30.30	-1	5,995	-0.02%
2021/08/30	7	30.74	7	30.44	30.25	0	5,997	0.00%
2021/08/27	1.1	29.75	5	30.00	29.20	-3.9	5,910	-0.07%
2021/08/26	0.1	28.80	0	0.00	28.90	0.1	5,844	0.00%
2021/08/24	0	28.80	0	0.00	28.35	0	5,933	0.00%
2021/08/23	1	29.05	0	0.00	29.10	1	5,969	0.02%
2021/08/20	0	0.00	1	29.15	28.50	-1	5,996	-0.02%
2021/08/19	1	28.95	1	28.75	28.00	0	5,996	0.00%
2021/08/16	1	28.35	1	28.70	28.25	0	6,066	0.00%
2021/08/13	2	29.60	0	0.00	29.40	2	6,074	0.03%
2021/08/12	1	30.35	1	30.25	30.10	0	6,183	0.00%
2021/08/11	2	30.13	1	31.15	30.10	1	6,278	0.02%
2021/08/10	6	31.30	1	32.05	31.05	5	6,316	0.08%
2021/08/09	2	32.28	2	32.73	32.20	0	6,342	0.00%
2021/08/06	11	33.06	1	33.65	32.85	10	6,457	0.15%
2021/08/05	7	33.69	1	34.00	33.60	6	6,500	0.09%
2021/08/04	4	33.80	2	34.15	33.90	2	6,624	0.03%
2021/07/30	1	32.55	1	32.90	32.15	0	6,680	0.00%
2021/07/28	1	31.95	0	0.00	32.20	1	6,828	0.01%
2021/07/27	0	0.00	1	33.25	33.25	-1	6,907	-0.01%
2021/07/26	2	34.38	5	34.23	34.20	-3	6,964	-0.04%
2021/07/23	1	33.80	0	0.00	33.30	1	6,903	0.01%
2021/07/22	0	0.00	5	33.45	33.55	-5	6,941	-0.07%
2021/07/21	5	34.51	0	0.00	33.60	5	6,958	0.07%
2021/07/20	29	34.21	27	34.35	34.35	2	6,908	0.03%
2021/07/19	10.2	35.16	13	35.16	35.05	-2.8	6,827	-0.04%
2021/07/16	6	34.65	4	34.53	33.35	2	6,559	0.03%
2021/07/14	5	33.25	0	0.00	33.00	5	6,597	0.08%
2021/07/12	2	34.45	1	34.80	34.65	1	6,725	0.01%
2021/07/09	0	0.00	1	33.60	33.00	-1	6,636	-0.02%
2021/07/08	2	32.70	0	0.00	32.40	2	6,993	0.03%
2021/07/07	1	32.50	0	0.00	32.35	1	7,914	0.01%
2021/07/06	2.1	32.99	0	0.00	32.95	2.1	7,967	0.03%
2021/07/02	1	32.55	0	0.00	32.55	1	8,243	0.01%
2021/07/01	0.1	33.50	3	33.62	33.40	-2.9	8,362	-0.04%
2021/06/30	9	35.24	7	34.90	34.85	2	8,285	0.02%
2021/06/29	0	31.90	1	32.10	32.20	-1	7,741	-0.01%
2021/06/25	0.3	32.15	0.3	32.39	32.00	0	7,954	0.00%
2021/06/24	0	0.00	1.2	31.98	32.00	-1.2	8,290	-0.01%
2021/06/23	2	32.28	1	32.60	31.50	1	8,554	0.01%
2021/06/21	0.5	31.20	0	0.00	31.20	0.5	8,827	0.01%
2021/06/18	1	31.55	1.4	32.33	32.40	-0.4	9,178	0.00%
2021/06/16	1	32.65	3	33.85	32.60	-2	10,226	-0.02%
2021/06/15	1.2	32.00	0	0.00	31.55	1.2	10,086	0.01%
2021/06/10	1	32.05	0	30.40	32.05	1	10,378	0.01%
2021/06/09	0.2	30.20	0	30.60	30.30	0.2	10,742	0.00%
2021/06/08	0	31.20	1	31.20	30.10	-1	11,384	-0.01%
2021/06/07	4	30.15	0	0.00	29.85	4	12,174	0.03%
2021/06/04	1	30.30	0	0.00	30.35	1	12,473	0.01%
2021/06/03	0.1	31.15	0	0.00	31.15	0.1	12,504	0.00%
2021/06/02	2	31.90	0	0.00	31.25	2	12,527	0.02%
2021/06/01	1.2	31.89	2	32.05	32.15	-0.8	12,512	-0.01%
2021/05/28	1	31.30	0	0.00	31.05	1	12,523	0.01%
2021/05/26	1	30.50	0	0.00	30.55	1	12,544	0.01%
2021/05/25	1	31.25	0	0.00	30.50	1	12,578	0.01%
2021/05/21	0	0.00	0.2	29.60	29.60	-0.2	12,697	0.00%
2021/05/20	2	30.98	1	29.85	29.40	1	12,735	0.01%
2021/05/19	1	29.60	1	30.20	31.20	0	12,724	0.00%
2021/05/18	2	28.05	2	28.30	29.60	0	12,658	0.00%
2021/05/17	0	0.00	2	26.95	26.95	-2	12,628	-0.02%
2021/05/13	0	0.00	2	28.85	28.65	-2	12,473	-0.02%
2021/05/12	0.1	31.30	1	29.75	28.80	-1	12,536	-0.01%
2021/05/11	2	32.63	4	32.85	31.85	-2	12,411	-0.02%
2021/05/10	4.4	35.74	0	0.00	35.30	4.4	12,408	0.04%
2021/05/07	1	34.65	0	0.00	34.85	1	12,441	0.01%
2021/05/06	3	34.55	3	33.73	35.00	0	12,431	0.00%
2021/05/05	3	32.73	4	33.50	32.75	-1	12,310	-0.01%
2021/05/04	0	0.00	2	32.90	33.05	-2	12,308	-0.02%
2021/05/03	1	38.10	0	0.00	35.80	1	12,219	0.01%
2021/04/29	4	37.19	0	0.00	36.65	4	12,256	0.03%
2021/04/28	1	37.75	0	0.00	37.50	1	12,275	0.01%
2021/04/26	0	0.00	1	38.25	38.25	-1	12,418	-0.01%
2021/04/22	1	38.60	4	37.75	37.20	-3	12,431	-0.02%
2021/04/21	5.1	39.06	1	39.75	38.85	4.1	12,342	0.03%
2021/04/20	3	38.42	1	38.30	38.05	2	12,238	0.02%
2021/04/19	2	38.03	3	38.03	37.90	-1	12,197	-0.01%
2021/04/16	3	38.78	2	39.35	38.40	1	12,152	0.01%
2021/04/15	1.2	38.50	2	38.80	38.10	-0.8	12,144	-0.01%
2021/04/14	2.1	39.19	2	38.75	37.55	0.1	12,439	0.00%
2021/04/13	12	41.27	6	41.03	39.30	6	12,106	0.05%
2021/04/12	0.2	39.35	0	0.00	39.35	0.2	11,238	0.00%
2021/04/09	1	40.50	2	40.20	39.30	-1	11,208	-0.01%
2021/04/08	6	40.11	4	39.96	39.35	2	11,119	0.02%
2021/04/07	7	39.31	6.7	39.49	39.50	0.3	11,097	0.00%
2021/04/06	4	38.33	1	38.95	38.30	3	11,063	0.03%
2021/04/01	1	38.60	2	38.25	38.25	-1	11,063	-0.01%
2021/03/31	2	39.60	2	39.38	38.90	0	11,139	0.00%
2021/03/30	3	40.21	5	39.55	39.30	-2	11,680	-0.02%
2021/03/29	7	39.53	6	39.80	39.85	1	11,839	0.01%
2021/03/26	1	37.50	1	37.85	38.20	0	11,521	0.00%
2021/03/25	112	39.63	108	40.10	38.85	4	11,271	0.04%	大買/大賣/
2021/03/24	8	39.84	8	39.50	39.30	0	11,053	0.00%
2021/03/23	2	40.99	4	41.23	39.30	-2	10,912	-0.02%
2021/03/22	24	42.02	24	41.81	41.00	0	10,611	0.00%
2021/03/19	1	39.75	2	39.75	39.75	-1	9,932	-0.01%
2021/03/18	4	37.03	3	37.53	36.15	1	9,580	0.01%
2021/03/17	1	37.15	4	37.04	36.75	-3	9,302	-0.03%
2021/03/16	34	37.04	38	37.36	36.60	-4	9,178	-0.04%
2021/03/15	9.1	37.84	7	38.04	37.60	2.1	8,893	0.02%
2021/03/12	14	36.66	26	36.99	37.00	-12	8,420	-0.14%
2021/03/11	2	35.27	5	35.21	35.10	-3	7,820	-0.04%
2021/03/10	1.3	32.57	3.2	33.58	34.95	-1.9	7,032	-0.03%
2021/03/09	1	31.40	1	31.65	31.80	0	6,769	0.00%
2021/03/08	1	31.15	1	31.65	30.90	0	6,786	0.00%
2021/03/05	1	31.35	1	31.75	30.85	0	6,837	0.00%
2021/03/04	2	32.20	1	31.70	31.40	1	7,299	0.01%
2021/03/03	1	31.85	1	32.15	31.65	0	7,389	0.00%
2021/03/02	1	32.30	1.2	31.84	31.45	-0.2	7,646	0.00%
2021/02/26	1	31.80	1	31.60	31.90	0	8,159	0.00%
2021/02/25	1	32.05	1	31.75	31.60	0	8,510	0.00%
2021/02/24	5	32.20	5	32.50	31.85	0	8,705	0.00%
2021/02/23	2.1	31.14	2	31.33	31.10	0.1	9,095	0.00%
2021/02/22	2	31.28	1	31.45	31.30	1	9,636	0.01%
2021/02/19	3.1	30.83	4	31.14	30.65	-0.9	9,771	-0.01%
2021/02/18	1	29.25	1	29.55	29.75	0	10,171	0.00%
2021/02/04	2	28.53	1	28.30	28.25	1	11,157	0.01%
2021/02/03	2	29.05	2.1	29.21	28.70	-0.1	11,424	0.00%
2021/02/02	1	27.90	1	27.70	27.75	0	11,465	0.00%
2021/02/01	1.1	27.10	1	27.35	27.55	0.1	11,797	0.00%
2021/01/29	0.1	27.45	0	0.00	27.45	0.1	12,180	0.00%
2021/01/26	0.6	30.30	0	0.00	30.60	0.6	13,612	0.00%
2021/01/22	1	31.50	4	31.00	31.10	-3	14,268	-0.02%
2021/01/21	0	0.00	1	30.20	30.05	-1	14,716	-0.01%
2021/01/20	0.1	30.75	1	30.30	30.80	-0.9	15,790	-0.01%
2021/01/19	3	32.47	1	32.60	32.05	2	16,551	0.01%
2021/01/18	0.3	30.95	0	0.00	30.80	0.3	16,693	0.00%
2021/01/15	1	32.60	0.1	31.95	32.00	0.9	16,881	0.01%
2021/01/12	0.1	33.50	0	0.00	33.05	0.1	17,699	0.00%
2021/01/11	0	33.90	0	0.00	34.10	0	18,358	0.00%
2021/01/08	0	34.00	16	35.30	34.15	-16	19,115	-0.08%
2021/01/07	19	35.57	5	35.10	34.35	14	20,158	0.07%
2021/01/06	1	33.90	0.3	34.00	33.20	0.7	20,909	0.00%
2020/12/31	0	0.00	5	35.06	34.60	-5	23,373	-0.02%
2020/12/30	5	35.64	0	0.00	35.55	5	24,449	0.02%
2020/12/29	0	0.00	1.6	34.51	34.45	-1.6	25,099	-0.01%
2020/12/28	1	33.70	2	34.15	33.55	-1	25,247	0.00%
2020/12/24	6	35.23	9	35.26	34.30	-3	25,417	-0.01%
2020/12/23	6	33.79	4	33.38	34.75	2	25,128	0.01%
2020/12/21	0	0.00	2	33.45	32.85	-2	25,615	-0.01%
2020/12/18	2	33.00	3	33.35	33.00	-1	26,041	0.00%
2020/12/17	1.1	33.38	0	0.00	32.95	1.1	26,688	0.00%
2020/12/15	1.5	34.03	0	0.00	33.00	1.5	28,221	0.01%
2020/12/08	0	0.00	1	34.75	34.55	-1	31,713	0.00%
2020/12/07	0	0.00	0.3	34.60	35.15	-0.3	31,864	0.00%
2020/12/04	1	34.85	0	0.00	34.50	1	32,016	0.00%
2020/12/02	4	35.90	11	35.76	35.35	-7	32,229	-0.02%
2020/12/01	0	0.00	5	36.60	37.00	-5	32,388	-0.02%
2020/11/30	1	36.60	6.1	37.57	38.10	-5.1	32,581	-0.02%
2020/11/27	2	36.40	0	0.00	36.00	2	32,210	0.01%
2020/11/26	6	36.32	1	36.65	35.90	5	32,229	0.02%
2020/11/25	6.4	36.13	14	36.26	36.40	-7.6	32,332	-0.02%
2020/11/24	16	35.85	3	35.03	35.50	13	31,994	0.04%
2020/11/23	1	34.60	1	35.15	34.50	0	32,096	0.00%
2020/11/20	90	35.01	88	34.74	34.80	2	32,402	0.01%
2020/11/19	7.3	33.77	9	33.98	34.00	-1.7	32,534	-0.01%
2020/11/18	2	32.98	6	32.60	33.00	-4	32,354	-0.01%
2020/11/17	22	33.39	15	33.11	33.00	7	33,304	0.02%
2020/11/16	3.2	32.04	1	33.05	31.70	2.2	32,892	0.01%
2020/11/13	3.1	32.12	5	31.35	32.65	-1.9	32,813	-0.01%
2020/11/12	6.3	32.02	8	32.29	32.50	-1.7	33,003	-0.01%
2020/11/11	22.2	35.42	23	34.77	34.10	-0.8	32,508	0.00%
2020/11/10	4	35.79	1	35.65	35.35	3	32,348	0.01%
2020/11/09	2	36.25	0	0.00	36.00	2	32,317	0.01%
2020/11/06	2	36.55	3	36.15	35.40	-1	32,034	0.00%
2020/11/05	53	36.68	43	36.68	36.10	10	31,611	0.03%
2020/11/04	4.2	35.76	4	34.65	34.30	0.2	30,894	0.00%
2020/11/03	4.1	35.16	0.7	35.50	35.40	3.4	30,472	0.01%
2020/11/02	0	0.00	2	36.10	35.35	-2	30,323	-0.01%
2020/10/30	0.4	37.44	23	36.90	37.40	-22.6	30,027	-0.08%
2020/10/29	13	38.90	1	39.55	38.10	12	29,711	0.04%
2020/10/28	8.1	40.19	9	40.22	39.00	-0.9	29,146	0.00%
2020/10/27	16	39.63	16.3	39.15	39.35	-0.3	28,072	0.00%
2020/10/26	1	37.90	4	37.40	37.80	-3	27,342	-0.01%
2020/10/23	0.1	37.25	18	36.91	37.25	-17.9	27,095	-0.07%
2020/10/22	0.1	37.10	0	0.00	37.00	0.1	26,977	0.00%
2020/10/21	0.1	37.95	6	38.60	37.90	-5.9	26,859	-0.02%
2020/10/20	10	38.49	3	38.50	38.25	7	26,828	0.03%
2020/10/19	9	38.55	11	38.28	38.10	-2	26,504	-0.01%
2020/10/16	7	38.39	5	37.97	37.80	2	25,895	0.01%
2020/10/15	27	41.36	26.7	41.02	40.35	0.3	25,497	0.00%
2020/10/14	72.3	43.02	66	42.22	41.60	6.3	24,606	0.03%
2020/10/13	9	42.16	9	41.57	41.25	0	23,730	0.00%
2020/10/12	13.7	42.94	11	42.85	41.95	2.7	23,050	0.01%
2020/10/08	24	42.49	26.6	42.42	41.50	-2.6	22,120	-0.01%
2020/10/07	35	42.86	18	42.43	42.00	17	21,241	0.08%
2020/10/06	8	41.88	14	42.17	41.45	-6	20,191	-0.03%
2020/10/05	12	39.18	3	39.28	38.85	9	19,439	0.05%
2020/09/30	1	36.00	3.3	38.55	38.55	-2.3	19,120	-0.01%
2020/09/29	1	35.10	2.1	35.87	35.05	-1.1	18,942	-0.01%
2020/09/28	2.2	38.61	4	38.85	37.30	-1.8	18,747	-0.01%
2020/09/16	6	23.89	5	23.97	24.50	1	18,396	0.01%
2020/09/15	7	24.64	7	24.06	24.30	0	18,015	0.00%
2020/09/14	4	22.93	3	23.32	23.05	1	17,732	0.01%
2020/09/11	7	23.99	83	24.68	24.20	-76	17,271	-0.44%
2020/09/10	21	26.23	44	25.80	25.90	-23	16,583	-0.14%
2020/09/09	16	24.16	48	26.31	26.65	-32	15,913	-0.20%
2020/09/08	12	26.20	5	25.20	25.20	7	14,950	0.05%
2020/09/07	9	28.08	47	28.53	27.95	-38	14,524	-0.26%
2020/09/04	52	26.88	59	27.01	27.90	-7	13,557	-0.05%
2020/09/02	10	22.97	5	23.10	23.10	5	11,941	0.04%
2020/09/01	0	0.00	5	21.58	21.00	-5	11,347	-0.04%
2020/08/31	7	21.85	3	21.20	22.25	4	11,185	0.04%
2020/08/26	0	0.00	1	20.00	19.85	-1	10,968	-0.01%
2020/08/25	0	0.00	3	18.17	19.45	-3	10,742	-0.03%
2020/08/24	2	17.70	0	0.00	17.70	2	10,470	0.02%
2020/08/21	2	17.50	24	17.78	17.40	-22	10,357	-0.21%
2020/08/20	0	0.00	11	16.46	17.40	-11	10,198	-0.11%
2020/08/18	9.1	17.95	12	18.20	18.30	-2.9	9,618	-0.03%
2020/08/17	22	17.28	5	17.87	18.30	17	9,145	0.19%
2020/08/14	34	15.59	19	16.01	16.80	15	8,644	0.17%
2020/08/13	61	15.23	1	15.30	15.30	60	7,957	0.75%
2020/08/12	13	13.56	50.1	13.82	13.95	-37.1	7,562	-0.49%
2020/08/10	5	11.55	0	0.00	11.55	5	6,482	0.08%
2020/08/07	53	9.79	32	10.09	10.50	21	6,628	0.32%
2020/08/06	0	0.00	9	9.61	9.56	-9	6,230	-0.14%
2020/08/05	5	9.74	0	0.00	9.68	5	6,204	0.08%
2020/08/04	0	0.00	3	9.60	9.61	-3	6,243	-0.05%
2020/08/03	9	9.35	0	0.00	9.06	9	6,128	0.15%
2020/07/31	4	8.92	0	0.00	9.05	4	6,076	0.07%
2020/07/30	6	9.13	124	9.07	9.08	-118	6,013	-1.96%	大賣/鉅額交易
2020/07/29	60	8.58	0	0.00	8.76	60	5,835	1.03%
2020/07/28	0	0.00	6	8.25	7.97	-6	5,765	-0.10%
2020/07/22	2	8.99	0	0.00	8.94	2	5,502	0.04%
2020/07/17	2	9.28	0	0.00	9.15	2	5,197	0.04%
2020/07/16	2	9.71	2	9.70	9.70	0	5,053	0.00%
2020/07/15	2	9.84	2	9.66	9.60	0	4,921	0.00%
2020/07/14	7	9.45	10	9.26	9.50	-3	4,719	-0.06%
2020/07/13	1	9.01	0	0.00	9.01	1	4,537	0.02%
2020/07/10	19	9.33	0	0.00	9.42	19	4,430	0.43%
2020/07/09	0	0.00	5	9.26	9.27	-5	4,009	-0.12%
2020/07/08	0	0.00	24	8.34	8.43	-24	3,713	-0.65%
2020/07/02	25	7.82	2	7.84	7.97	23	3,210	0.72%
2020/07/01	0.1	7.60	0	0.00	7.65	0.1	3,115	0.00%
2020/06/30	2	7.37	0	0.00	7.34	2	3,036	0.07%
2020/06/11	6	7.58	0	0.00	7.31	6	3,024	0.20%
2020/06/04	0	0.00	8	7.45	7.60	-8	3,057	-0.26%
2020/06/02	0	0.00	24	7.28	7.61	-24	2,847	-0.84%
2020/05/25	0	0.00	2	6.90	6.92	-2	2,724	-0.07%
2020/05/21	2	7.34	0	0.00	7.24	2	2,690	0.07%
2020/05/14	10	7.98	0	0.00	7.60	10	2,456	0.41%
2020/05/11	7	6.66	0	0.00	6.77	7	2,032	0.34%
2020/04/15	0.1	5.42	0	0.00	5.45	0.1	1,981	0.00%
2020/04/10	0	0.00	1	5.22	5.24	-1	1,986	-0.05%
2020/03/23	0.1	3.93	0	0.00	3.98	0.1	1,933	0.01%
2020/03/20	0	0.00	6	4.43	4.20	-6	1,912	-0.31%
2020/03/16	0	4.90	0	0.00	4.90	0	1,748	0.00%
2020/03/12	0	5.67	0	0.00	5.67	0	1,685	0.00%
2020/03/09	0	0.00	6	6.67	6.45	-6	1,648	-0.36%
2020/03/04	0	6.82	6	6.83	6.82	-6	1,669	-0.36%
2020/03/03	0	0.00	5	6.94	6.85	-5	1,685	-0.30%
2020/03/02	5	6.77	0	0.00	6.78	5	1,677	0.30%
2020/02/26	0	0.00	10	7.15	7.11	-10	1,655	-0.60%
2020/02/20	5	7.60	0	0.00	7.53	5	1,631	0.31%
2020/02/03	0	0.00	9	6.79	6.93	-9	1,591	-0.57%
2020/01/13	14	8.30	0	0.00	8.29	14	1,524	0.92%
2020/01/07	0	0.00	9	8.12	8.03	-9	1,573	-0.57%
2019/12/30	0	0.00	1	8.46	8.22	-1	1,556	-0.06%
2019/12/25	0	0.00	4	8.11	8.10	-4	1,497	-0.27%
2019/12/20	3	8.32	0	0.00	8.28	3	1,536	0.20%
2019/12/18	0	0.00	1	8.02	8.00	-1	1,560	-0.06%
2019/12/17	6	8.00	0	0.00	7.97	6	1,567	0.38%
2019/12/16	6	7.98	9	8.02	7.96	-3	1,596	-0.19%
2019/12/12	10	8.15	0	0.00	8.10	10	1,586	0.63%
2019/12/10	8	8.15	6	8.14	8.16	2	1,627	0.12%
2019/12/04	6	8.38	6	8.36	8.33	0	1,716	0.00%
2019/12/02	16	8.35	29	8.19	8.22	-13	1,754	-0.74%
2019/11/25	0	0.00	6	8.86	8.80	-6	1,861	-0.32%
2019/11/22	0	0.00	6	8.92	8.87	-6	1,921	-0.31%
2019/11/13	3	8.94	0	0.00	8.98	3	2,225	0.13%
2019/11/01	3	9.42	0	0.00	9.39	3	3,505	0.09%
2019/10/31	0	0.00	4	9.59	9.53	-4	3,707	-0.11%
2019/10/30	0	0.00	4	9.47	9.38	-4	3,981	-0.10%
2019/10/29	0	0.00	2	9.36	9.31	-2	4,240	-0.05%
2019/10/25	0	0.00	2	9.40	9.32	-2	4,973	-0.04%
2019/10/24	0	0.00	2	9.41	9.37	-2	5,009	-0.04%
2019/10/23	0	0.00	30	9.47	9.36	-30	5,014	-0.60%
2019/10/22	30	9.58	2	9.59	9.55	28	5,003	0.56%
2019/10/16	0	0.00	3	9.66	9.70	-3	5,020	-0.06%
2019/10/09	0	0.00	3	9.04	8.99	-3	4,939	-0.06%
2019/10/01	6	9.54	0	0.00	9.54	6	5,022	0.12%
2019/09/25	5	9.70	0	0.00	9.65	5	5,100	0.10%
2019/09/24	15	9.83	0	0.00	9.78	15	5,101	0.29%
2019/09/23	5	9.75	6	9.88	9.98	-1	5,073	-0.02%
2019/09/10	6	9.39	0	0.00	9.30	6	4,978	0.12%
2019/09/05	0	0.00	6	9.92	9.89	-6	4,910	-0.12%
2019/09/02	12	9.77	0	0.00	10.15	12	4,865	0.25%
2019/08/30	0	0.00	5	9.74	9.72	-5	4,839	-0.10%
2019/08/23	0	0.00	1	10.30	10.40	-1	4,650	-0.02%
2019/08/21	0	0.00	15	10.95	10.85	-15	4,549	-0.33%
2019/08/19	1	10.85	0	0.00	10.70	1	4,486	0.02%
2019/08/15	0	0.00	5	10.50	10.80	-5	4,413	-0.11%
2019/08/14	9	12.20	0	0.00	10.85	9	4,315	0.21%
2019/08/13	10	11.90	0	0.00	11.95	10	4,044	0.25%
2019/08/08	5	11.15	6	11.20	11.05	-1	3,598	-0.03%
2019/08/07	0	0.00	3	11.25	10.90	-3	3,540	-0.08%
2019/08/06	1	11.15	5	11.10	11.10	-4	3,439	-0.12%
2019/08/02	7	11.44	0	0.00	11.30	7	3,176	0.22%
2019/08/01	0	0.00	1	11.55	11.60	-1	3,000	-0.03%
2019/07/31	16	10.81	2	11.05	10.95	14	2,708	0.52%
2019/07/30	5	10.81	3	10.85	11.05	2	2,479	0.08%
2019/07/29	0	0.00	5	9.95	10.05	-5	1,934	-0.26%
2019/07/26	1	9.03	6	9.01	9.15	-5	1,766	-0.28%
2019/07/25	0	0.00	5	8.80	8.92	-5	1,730	-0.29%
2019/07/22	6	8.69	0	0.00	8.72	6	1,793	0.33%
2019/07/19	5	8.80	0	0.00	8.69	5	1,805	0.28%
2019/07/18	0	0.00	6	8.93	8.80	-6	1,780	-0.34%
2019/07/17	9	8.99	0	0.00	8.92	9	1,774	0.51%
2019/07/16	1	8.99	10	9.01	8.95	-9	1,801	-0.50%
2019/07/12	0	0.00	10	9.03	8.95	-10	1,870	-0.53%
2019/07/11	5	9.14	5	9.16	9.06	0	1,888	0.00%
2019/07/10	5	8.92	5	8.96	9.07	0	1,883	0.00%
2019/07/08	3	8.94	0	0.00	8.87	3	1,929	0.16%
2019/07/05	5	9.07	0	0.00	9.08	5	2,001	0.25%
2019/07/01	4	8.68	0	0.00	8.68	4	2,179	0.18%
2019/06/25	2	8.50	1	8.46	8.46	1	2,359	0.04%
2019/06/21	0	0.00	6	8.73	8.63	-6	2,459	-0.24%
2019/06/17	7	8.50	0	0.00	8.45	7	2,694	0.26%
2019/06/13	0	0.00	1	8.42	8.61	-1	2,918	-0.03%
2019/06/10	0	0.00	3	8.12	8.09	-3	3,061	-0.10%
2019/06/06	0	0.00	2	8.10	8.08	-2	3,187	-0.06%
2019/06/05	0	0.00	10	8.17	8.10	-10	3,253	-0.31%
2019/05/31	10	8.12	6	8.17	8.14	4	3,520	0.11%
2019/05/30	4	8.07	0	0.00	8.19	4	3,604	0.11%
2019/05/29	12	8.08	0	0.00	8.09	12	3,618	0.33%
2019/05/28	0	0.00	10	8.09	8.06	-10	3,656	-0.27%
2019/05/27	10	8.04	0	0.00	8.00	10	3,753	0.27%
2019/05/24	1	8.15	5	8.10	8.03	-4	3,817	-0.10%
2019/05/23	5	8.01	1	8.18	8.02	4	3,926	0.10%
2019/05/22	1	8.10	20	8.12	8.10	-19	4,014	-0.47%
2019/05/21	10	8.09	0	0.00	8.05	10	4,119	0.24%
2019/05/20	10	8.05	0	0.00	7.97	10	4,309	0.23%
2019/05/17	0	0.00	10	8.29	8.00	-10	4,389	-0.23%
2019/05/16	16	8.21	10	8.30	8.30	6	4,637	0.13%
2019/05/15	10	8.10	0	0.00	8.30	10	4,965	0.20%
2019/05/14	2	7.85	10	7.87	8.10	-8	5,008	-0.16%
2019/05/13	10	8.06	5	8.27	7.95	5	5,056	0.10%
2019/05/10	5	8.21	0	0.00	8.17	5	5,095	0.10%
2019/05/07	0	0.00	13	8.58	8.78	-13	5,250	-0.25%
2019/05/06	1	8.54	0	0.00	8.41	1	5,312	0.02%
2019/05/03	6	8.69	0	0.00	8.72	6	5,391	0.11%
2019/05/02	1	8.66	0	0.00	8.72	1	5,498	0.02%
2019/04/29	5	8.68	0	0.00	8.55	5	5,709	0.09%
2019/04/26	1	8.93	5	8.87	8.86	-4	5,860	-0.07%
2019/04/25	5	9.03	0	0.00	9.00	5	6,396	0.08%
2019/04/19	2	9.02	4	9.05	9.09	-2	6,675	-0.03%
2019/04/15	10	9.02	3	8.90	9.01	7	6,733	0.10%
2019/04/12	3	9.02	2	8.81	8.81	1	6,748	0.01%
2019/04/11	16	9.08	3	9.15	9.02	13	6,786	0.19%
2019/04/10	15	8.89	28	8.95	9.06	-13	6,824	-0.19%
2019/04/09	0	0.00	10	8.76	8.90	-10	7,020	-0.14%
2019/04/08	10	8.66	30	8.67	8.71	-20	6,930	-0.29%
2019/04/02	14	8.50	14	8.49	8.48	0	6,851	0.00%
2019/04/01	10	8.36	30	8.46	8.51	-20	6,841	-0.29%
2019/03/28	20	8.42	0	0.00	8.40	20	6,810	0.29%
2019/03/27	10	8.41	10	8.47	8.46	0	6,919	0.00%
2019/03/26	0	0.00	10	8.50	8.57	-10	6,927	-0.14%
2019/03/25	8	8.47	0	0.00	8.47	8	6,976	0.11%
2019/03/22	10	8.79	0	0.00	8.72	10	6,928	0.14%
2019/03/21	15	8.84	0	0.00	8.84	15	6,949	0.22%
2019/03/20	17	9.03	32	9.06	9.03	-15	6,911	-0.22%
2019/03/19	3	8.70	13	8.89	9.05	-10	6,907	-0.14%
2019/03/18	52	8.94	10	8.77	8.84	42	6,854	0.61%
2019/03/15	3	9.09	29	9.15	9.00	-26	6,845	-0.38%
2019/03/14	10	9.03	9	9.09	9.01	1	6,805	0.01%
2019/03/13	42	9.07	16	9.06	9.04	26	6,900	0.38%
2019/03/12	23	9.10	62	9.19	9.09	-39	6,939	-0.56%
2019/03/11	10	9.05	12	9.02	8.97	-2	6,949	-0.03%
2019/03/08	31	9.05	11	9.03	9.00	20	7,016	0.29%
2019/03/07	22	9.34	70	9.40	9.20	-48	7,230	-0.66%
2019/03/06	16	9.26	94	9.28	9.22	-78	7,342	-1.06%
2019/03/05	19	9.20	32	9.28	9.18	-13	7,748	-0.17%
2019/03/04	24	9.10	58	9.10	9.08	-34	7,809	-0.44%
2019/02/27	5	9.11	12	9.12	9.09	-7	8,124	-0.09%
2019/02/26	69	9.20	59	9.23	9.09	10	8,416	0.12%
2019/02/25	4	9.07	0	0.00	9.06	4	8,411	0.05%
2019/02/22	6	9.14	6	9.04	9.04	0	8,446	0.00%
2019/02/21	12	9.20	3	9.15	9.15	9	8,508	0.11%
2019/02/20	38	9.35	49	9.39	9.27	-11	8,490	-0.13%
2019/02/19	38	9.33	113	9.45	9.26	-75	8,531	-0.88%	大賣/
2019/02/18	18	9.15	6	9.15	9.13	12	8,460	0.14%
2019/02/15	70	9.32	2	9.36	9.03	68	8,634	0.79%
2019/02/14	5	9.19	28	9.30	9.71	-23	8,469	-0.27%
2019/02/13	27	8.97	7	8.95	8.83	20	8,226	0.24%
2019/02/12	12	8.85	36	8.89	8.99	-24	8,273	-0.29%
2019/02/11	10	8.91	0	0.00	8.80	10	8,327	0.12%
2019/01/30	8	9.04	0	0.00	8.93	8	8,456	0.09%
2019/01/29	27	9.10	27	9.12	9.08	0	8,738	0.00%
2019/01/28	2	9.16	71	9.21	9.18	-69	8,877	-0.78%
2019/01/25	23	9.08	7	9.00	9.06	16	8,926	0.18%
2019/01/24	143	9.13	11	9.16	9.00	132	8,916	1.48%	大買/鉅額交易
2019/01/23	95	8.86	23	8.89	8.91	72	8,901	0.81%
2019/01/22	21	9.11	16	9.09	8.81	5	8,855	0.06%
2019/01/21	54	9.17	26	9.40	9.08	28	8,823	0.32%
2019/01/18	43	9.46	32	9.31	9.30	11	8,889	0.12%
2019/01/17	13	9.33	21	9.48	9.28	-8	8,843	-0.09%
2019/01/15	10	8.46	10	8.53	8.35	0	8,270	0.00%
2019/01/14	0	0.00	10	8.42	8.41	-10	8,288	-0.12%
2019/01/11	12	8.20	0	0.00	8.22	12	8,319	0.14%
2019/01/10	10	8.44	10	8.30	8.21	0	8,458	0.00%
2019/01/09	0	0.00	9	8.29	8.35	-9	8,522	-0.11%
2019/01/08	0	0.00	1	8.25	8.20	-1	8,620	-0.01%
2019/01/03	10	8.38	10	8.43	8.29	0	8,907	0.00%
2019/01/02	20	8.55	20	8.31	8.31	0	8,970	0.00%
2018/12/28	1	7.99	1	8.11	8.50	0	8,936	0.00%
2018/12/24	5	7.33	0	0.00	7.40	5	9,147	0.05%
2018/12/18	1	7.61	190	7.65	7.61	-189	9,251	-2.04%	大賣/鉅額交易
2018/12/14	40	8.37	0	0.00	8.11	40	9,651	0.41%
2018/12/13	150	8.57	0	0.00	8.54	150	9,747	1.54%	大買/鉅額交易
2018/12/10	7	8.60	7	8.67	8.48	0	9,831	0.00%
2018/12/07	0	0.00	2	8.40	8.40	-2	9,771	-0.02%
2018/12/05	7	8.78	0	0.00	8.81	7	9,711	0.07%
2018/12/03	5	8.86	0	0.00	8.85	5	9,707	0.05%
2018/11/29	25	9.30	20	9.30	9.18	5	9,398	0.05%
2018/11/28	7	8.88	12	8.97	9.19	-5	9,225	-0.05%
2018/11/27	4	8.37	4	8.48	8.52	0	9,003	0.00%
2018/11/26	5	8.26	18	8.32	8.40	-13	9,102	-0.14%
2018/11/23	8	8.23	7	8.18	8.23	1	8,841	0.01%
2018/11/22	12	7.73	0	0.00	7.49	12	8,542	0.14%
2018/11/21	2	7.60	0	0.00	7.59	2	8,496	0.02%
2018/11/16	15	7.71	0	0.00	7.70	15	8,461	0.18%
2018/11/15	0	0.00	5	8.00	8.00	-5	8,483	-0.06%
2018/11/14	6	8.30	33	8.35	8.33	-27	8,627	-0.31%
2018/11/08	0	0.00	5	7.93	7.80	-5	8,380	-0.06%
2018/11/07	0	0.00	1	7.75	7.97	-1	8,335	-0.01%
2018/11/06	1	7.67	0	0.00	7.68	1	8,321	0.01%
2018/11/05	4	6.85	4	6.90	7.59	0	8,142	0.00%
2018/11/02	0	0.00	13	7.13	6.90	-13	8,120	-0.16%
2018/11/01	21	6.73	14	6.73	6.73	7	8,154	0.09%
2018/10/31	1	6.35	6	6.33	6.50	-5	8,247	-0.06%
2018/10/30	0	0.00	11	6.13	6.15	-11	8,191	-0.13%
2018/10/29	1	6.03	1	6.03	6.05	0	8,202	0.00%
2018/10/23	30	7.32	20	7.39	7.08	10	7,964	0.13%
2018/10/22	10	7.05	0	0.00	7.19	10	7,965	0.13%
2018/10/18	2	7.20	0	0.00	7.13	2	8,096	0.02%
2018/10/17	10	7.50	0	0.00	7.37	10	8,024	0.12%
2018/10/12	10	7.38	0	0.00	7.45	10	7,886	0.13%
2018/10/11	0	0.00	3	7.41	7.34	-3	7,835	-0.04%
2018/10/08	6	8.69	0	0.00	8.61	6	7,647	0.08%
2018/10/03	5	9.47	0	0.00	9.42	5	7,678	0.07%
2018/10/02	1	9.65	0	0.00	9.63	1	7,668	0.01%
2018/09/25	8	10.25	1	10.70	10.25	7	7,810	0.09%
2018/09/20	204	10.65	208	10.22	10.45	-4	7,915	-0.05%	大買/大賣/
2018/09/12	0	0.00	1	9.42	9.41	-1	7,750	-0.01%
2018/09/10	5	9.63	0	0.00	9.50	5	7,787	0.06%
2018/09/07	2	10.60	0	0.00	10.15	2	7,768	0.03%
2018/09/06	0	0.00	4	10.75	10.60	-4	7,696	-0.05%
2018/08/31	4	11.08	0	0.00	11.15	4	7,413	0.05%
2018/08/29	1	10.60	0	0.00	10.50	1	7,219	0.01%
2018/08/24	6	10.50	0	0.00	10.35	6	7,297	0.08%
2018/08/21	10	9.51	20	9.55	9.98	-10	6,876	-0.15%
2018/08/10	0	0.00	3	11.80	11.40	-3	6,115	-0.05%
2018/08/08	1	11.90	0	0.00	11.90	1	5,822	0.02%
2018/08/03	0	0.00	3	13.05	12.95	-3	5,496	-0.05%
2018/07/31	2	13.60	0	0.00	13.30	2	5,376	0.04%
2018/07/27	3	13.65	0	0.00	13.45	3	5,251	0.06%
2018/07/26	0	0.00	1	13.25	13.85	-1	5,208	-0.02%
2018/07/24	1	13.05	0	0.00	13.30	1	4,934	0.02%
2018/07/23	1	13.05	0	0.00	12.85	1	4,869	0.02%
2018/07/19	2	13.15	0	0.00	13.10	2	4,777	0.04%
2018/07/13	0	0.00	1	13.90	13.90	-1	4,811	-0.02%
2018/07/12	2	13.75	0	0.00	13.75	2	4,794	0.04%
2018/07/11	2	14.08	1	14.05	13.90	1	4,791	0.02%
2018/07/10	3	14.10	3	14.22	13.75	0	4,540	0.00%
2018/07/06	1	14.00	0	0.00	14.10	1	4,678	0.02%
2018/07/02	0	0.00	5	15.25	14.35	-5	4,273	-0.12%
2018/06/29	0	0.00	4	15.95	15.40	-4	4,184	-0.10%
2018/06/28	10	15.46	1	15.70	15.70	9	3,951	0.23%
2018/06/26	5	15.00	0	0.00	15.05	5	3,602	0.14%
2018/06/25	0	0.00	4	16.65	16.55	-4	3,415	-0.12%
2018/06/20	1	17.40	1	17.10	17.50	0	3,392	0.00%
2018/06/15	2	18.20	0	0.00	17.95	2	3,638	0.05%
2018/06/14	0	0.00	12	18.64	18.50	-12	3,572	-0.34%
2018/06/11	0	0.00	1	18.90	18.80	-1	3,521	-0.03%
2018/06/06	0	0.00	1	19.00	19.10	-1	3,513	-0.03%
2018/06/05	5	19.00	0	0.00	19.00	5	3,487	0.14%
2018/05/25	1	19.95	1	19.90	19.85	0	3,399	0.00%
2018/05/24	2	20.13	2	20.10	20.20	0	3,397	0.00%
2018/05/17	5	19.60	0	0.00	19.60	5	3,489	0.14%
2018/05/04	5	20.60	0	0.00	20.60	5	3,478	0.14%
2018/04/27	5	19.70	0	0.00	19.75	5	3,463	0.14%
2018/04/24	0	0.00	4	20.23	20.30	-4	3,482	-0.11%
2018/04/19	0	0.00	2.4	23.29	23.25	-2.4	3,269	-0.07%
2018/04/18	1	22.70	5	22.90	22.90	-4	3,219	-0.12%
2018/04/16	10	23.81	1	23.70	23.65	9	3,136	0.29%
2018/04/13	6	23.99	1	23.65	23.60	5	3,074	0.16%
2018/04/12	4	23.98	5	24.00	24.10	-1	3,074	-0.03%
2018/04/10	6	22.50	0	0.00	22.50	6	2,871	0.21%
2018/03/29	0	0.00	2	22.80	22.80	-2	2,864	-0.07%
2018/03/27	2	22.65	0	0.00	22.30	2	2,871	0.07%
2018/03/22	0	0.00	2	25.08	23.60	-2	2,905	-0.07%
2018/03/21	0	0.00	5	23.20	23.05	-5	2,518	-0.20%
2018/03/19	2	23.10	2	23.38	23.20	0	2,474	0.00%
2018/03/16	2	23.18	7	22.77	22.70	-5	2,424	-0.21%
2018/03/15	1	22.90	2	23.03	23.05	-1	2,407	-0.04%
2018/03/14	3	23.08	7	23.19	22.85	-4	2,397	-0.17%
2018/03/13	2	23.05	4	23.11	23.15	-2	2,365	-0.08%
2018/03/12	4	22.58	0	0.00	22.65	4	2,317	0.17%
2018/03/08	2	22.40	0	0.00	22.40	2	2,342	0.09%
2018/03/07	3	22.42	0	0.00	22.25	3	2,345	0.13%
2018/03/02	3	22.45	3	22.20	22.45	0	2,365	0.00%
2018/03/01	0	0.00	1	21.90	22.15	-1	2,350	-0.04%
2018/02/26	0	0.00	4	21.85	21.50	-4	2,359	-0.17%
2018/02/22	0	0.00	5	21.15	21.50	-5	2,379	-0.21%
2018/02/12	1	20.20	0	0.00	20.15	1	2,367	0.04%
2018/02/09	1	18.60	0	0.00	20.10	1	2,376	0.04%
2018/02/07	0	0.00	85	20.41	20.40	-85	2,374	-3.58%
2018/02/01	9	22.55	0	0.00	22.55	9	2,450	0.37%
2018/01/31	0	0.00	9	22.75	22.65	-9	2,479	-0.36%
2018/01/26	0	0.00	313	22.61	22.60	-313	2,564	-12.21%	大賣/鉅額交易
2018/01/24	9	22.70	0	0.00	22.80	9	2,687	0.33%
2018/01/23	0	0.00	5	23.35	23.00	-5	2,726	-0.18%
2018/01/22	2	23.50	2	23.35	23.35	0	2,741	0.00%
2018/01/18	0	0.00	1	22.95	22.80	-1	2,844	-0.04%
2018/01/17	0	0.00	2	22.85	23.00	-2	2,929	-0.07%
2018/01/16	1	22.65	0	0.00	22.85	1	2,967	0.03%
2018/01/12	0	0.00	2	23.03	22.95	-2	3,176	-0.06%
2018/01/11	1	22.55	0	0.00	22.55	1	3,229	0.03%
2018/01/10	1	22.85	0	0.00	22.70	1	3,547	0.03%
2018/01/09	8	23.05	0	0.00	23.00	8	3,968	0.20%
2018/01/08	5	23.75	0	0.00	23.20	5	4,125	0.12%
2018/01/04	3	23.15	6	22.70	23.20	-3	4,099	-0.07%