茂迪 (6244)-國票-長城券商分點個股進出

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
26.75
漲跌
▲0.45
漲幅
+1.71%
成交量
5,375張
產業
上櫃光電類股
609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－國票-長城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-長城券商分點個股進出
國票-長城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
2024/09/05	2	24.30	0	0.00	24.00	2	9,171	0.02%
2024/08/19	0	0.00	1	25.80	25.65	-1	9,252	-0.01%
2024/08/16	1	25.65	0	0.00	25.65	1	9,337	0.01%
2024/08/07	0	0.00	1	25.15	26.00	-1	9,799	-0.01%
2024/08/06	1	24.15	0	0.00	24.15	1	9,820	0.01%
2024/08/05	1	25.15	0	0.00	25.10	1	9,717	0.01%
2024/08/02	18	28.28	0	0.00	27.85	18	9,646	0.19%
2024/08/01	0	0.00	0.3	28.95	28.95	-0.3	9,617	0.00%
2024/07/31	6	28.75	0	0.00	28.70	6	9,611	0.06%
2024/07/26	0	0.00	3	28.90	29.60	-3	9,550	-0.03%
2024/07/19	10	31.40	1	31.00	31.00	9	9,350	0.10%
2024/07/18	1	31.20	0	0.00	31.00	1	9,257	0.01%
2024/07/17	0	0.00	17	31.96	31.95	-17	9,228	-0.18%
2024/07/16	0	0.00	6	32.08	31.95	-6	9,238	-0.06%
2024/07/12	0	0.00	4	32.86	32.40	-4	9,547	-0.04%
2024/07/11	1	33.05	1	32.15	32.15	0	9,517	0.00%
2024/07/09	1	32.90	0	0.00	32.95	1	9,275	0.01%
2024/07/08	2	33.40	0	0.00	33.15	2	9,064	0.02%
2024/07/05	1	34.65	0	0.00	34.70	1	8,838	0.01%
2024/07/04	1	34.65	1	34.90	34.25	0	8,619	0.00%
2024/07/03	19	34.59	12	33.84	34.40	7	8,179	0.09%
2024/07/02	16	33.30	18	33.99	34.25	-2	7,157	-0.03%
2024/07/01	1	32.00	1	31.65	31.15	0	5,951	0.00%
2024/06/28	21	31.80	4	32.71	31.95	17	5,723	0.30%
2024/06/27	0	0.00	3	31.38	31.90	-3	4,672	-0.06%
2024/06/26	1	29.35	3	29.23	29.00	-2	4,064	-0.05%
2024/06/06	20	28.33	0	0.00	28.10	20	4,139	0.48%
2024/06/03	0	0.00	3	27.92	28.35	-3	4,035	-0.07%
2024/05/27	1	27.60	0	0.00	27.75	1	4,084	0.02%
2024/05/17	4	28.75	2	29.20	28.70	2	3,809	0.05%
2024/05/03	1	26.55	0	0.00	26.35	1	3,234	0.03%
2024/04/25	1	27.15	0	0.00	26.75	1	3,162	0.03%
2024/04/24	1	27.35	10	27.55	27.35	-9	3,137	-0.29%
2024/04/19	1	28.00	3	29.00	27.60	-2	3,058	-0.07%
2024/04/17	1	28.45	4	28.55	28.30	-3	2,633	-0.11%
2024/04/16	2	27.50	0	0.00	27.90	2	2,547	0.08%
2024/04/12	8	28.11	1	27.95	27.95	7	2,517	0.28%
2024/03/29	1	28.80	0	0.00	27.75	1	2,303	0.04%
2024/03/28	0	0.00	4	28.40	28.25	-4	2,231	-0.18%
2024/03/25	0	0.00	5	27.86	27.75	-5	2,244	-0.22%
2024/03/21	11	28.09	3	28.15	27.90	8	2,120	0.38%
2024/03/18	0	0.00	1	26.65	26.35	-1	2,014	-0.05%
2024/03/15	1	27.10	0	0.00	26.85	1	2,008	0.05%
2024/03/06	1	27.30	1	27.20	27.20	0	1,899	0.00%
2024/02/29	2	26.53	1	26.65	27.65	1	1,826	0.05%
2024/02/26	0	0.00	1	26.50	26.40	-1	1,781	-0.06%
2024/02/23	0	0.00	20	25.95	25.95	-20	1,782	-1.12%
2024/02/22	1	26.55	0	0.00	26.20	1	1,777	0.06%
2024/02/21	0	0.00	2	26.53	26.50	-2	1,813	-0.11%
2024/02/15	1	25.15	0	0.00	25.25	1	1,784	0.06%
2024/02/05	1	25.45	0	0.00	25.40	1	1,772	0.06%
2024/01/29	2	26.10	0	0.00	26.20	2	1,920	0.10%
2024/01/17	6	26.10	5	26.15	26.00	1	2,196	0.05%
2024/01/15	2	27.55	2	27.85	27.60	0	2,351	0.00%
2024/01/10	6	26.58	0	0.00	26.55	6	2,733	0.22%
2024/01/09	12	27.08	0	0.00	26.90	12	2,789	0.43%
2024/01/08	6	27.68	0	0.00	27.60	6	2,900	0.21%
2024/01/05	3	27.75	1	27.65	27.65	2	2,915	0.07%
2024/01/04	14	27.74	0	0.00	27.60	14	2,925	0.48%
2024/01/03	5	27.90	0	0.00	27.75	5	2,969	0.17%
2024/01/02	13	28.10	0	0.00	28.05	13	2,982	0.44%
2023/12/29	0	0.00	1	28.25	28.05	-1	3,043	-0.03%
2023/12/27	1	28.40	0	0.00	28.45	1	3,038	0.03%
2023/12/26	8	28.05	1	28.00	28.05	7	3,042	0.23%
2023/12/25	0	0.00	2	28.03	27.90	-2	3,064	-0.07%
2023/12/21	1	28.40	0	0.00	28.45	1	3,022	0.03%
2023/12/20	2	29.70	0	0.00	28.85	2	2,991	0.07%
2023/12/18	0	0.00	3	28.95	28.80	-3	2,836	-0.11%
2023/12/15	0	0.00	3	28.47	28.70	-3	2,832	-0.11%
2023/12/14	9	28.74	2	28.15	28.15	7	2,791	0.25%
2023/12/13	9	27.83	0	0.00	27.75	9	2,708	0.33%
2023/12/11	0	0.00	1	28.05	27.80	-1	2,748	-0.04%
2023/12/05	1	28.35	0	0.00	28.45	1	2,791	0.04%
2023/11/24	0	0.00	1	28.90	28.85	-1	2,761	-0.04%
2023/11/16	1	27.85	0	0.00	28.00	1	2,798	0.04%
2023/11/06	0	0.00	3	28.60	28.80	-3	2,786	-0.11%
2023/11/03	0	0.00	1	28.25	28.15	-1	2,777	-0.04%
2023/11/02	1	27.60	0	0.00	27.50	1	2,773	0.04%
2023/10/30	10	28.89	7	28.93	28.65	3	2,760	0.11%
2023/10/24	0	0.00	3	29.75	29.45	-3	2,667	-0.11%
2023/10/18	0	0.00	4	29.45	29.30	-4	2,325	-0.17%
2023/10/17	5	28.60	5	28.75	29.05	0	2,255	0.00%
2023/10/16	2	29.05	2	29.45	28.90	0	2,244	0.00%
2023/09/28	0	0.00	1	26.75	27.15	-1	2,553	-0.04%
2023/09/27	0	0.00	2	26.60	26.50	-2	2,711	-0.07%
2023/09/25	0	0.00	4	26.85	26.65	-4	2,822	-0.14%
2023/09/21	6	26.25	0	0.00	26.20	6	2,921	0.21%
2023/09/20	15	26.49	0	0.00	26.40	15	3,004	0.50%
2023/09/19	6	27.15	0	0.00	26.85	6	3,043	0.20%
2023/09/18	9	27.50	0	0.00	27.40	9	3,116	0.29%
2023/09/15	0	0.00	1	27.60	27.50	-1	3,235	-0.03%
2023/09/14	0	0.00	20	27.46	27.45	-20	3,647	-0.55%
2023/09/12	10	27.08	0	0.00	27.10	10	3,889	0.26%
2023/09/11	21	27.46	0	0.00	27.40	21	3,933	0.53%
2023/08/21	3	28.55	0	0.00	28.60	3	5,026	0.06%
2023/08/17	0	0.00	0.1	28.45	28.45	-0.1	5,093	0.00%
2023/08/16	3	27.65	0	0.00	28.00	3	5,153	0.06%
2023/08/14	3	27.90	0	0.00	28.10	3	5,420	0.06%
2023/08/10	0	0.00	2	28.40	28.35	-2	5,522	-0.04%
2023/08/08	1	29.90	0	0.00	29.05	1	5,679	0.02%
2023/07/25	1	30.00	1	30.20	30.25	0	7,980	0.00%
2023/07/21	3	30.65	0	0.00	30.30	3	8,300	0.04%
2023/07/19	0	0.00	2	31.90	31.25	-2	8,722	-0.02%
2023/07/18	2	32.25	0	0.00	31.90	2	9,859	0.02%
2023/07/14	0	32.90	0	0.00	32.55	0	11,866	0.00%
2023/07/11	2	33.70	0	0.00	33.45	2	12,674	0.02%
2023/07/10	2	33.53	2	33.95	33.55	0	12,884	0.00%
2023/07/07	3	33.67	3	33.85	33.75	0	13,498	0.00%
2023/07/06	11	34.87	6.4	35.19	34.75	4.6	13,512	0.03%
2023/07/05	4	34.76	13	35.17	34.50	-9	13,480	-0.07%
2023/07/04	2	34.20	0	0.00	34.00	2	13,445	0.01%
2023/07/03	0	0.00	1	34.25	34.20	-1	13,490	-0.01%
2023/06/30	5	34.20	1	34.20	34.10	4	13,564	0.03%
2023/06/28	6	33.72	0	0.00	33.35	6	13,837	0.04%
2023/06/27	1	33.60	2	33.63	33.25	-1	13,985	-0.01%
2023/06/26	2	33.55	0	0.00	33.25	2	14,697	0.01%
2023/06/21	3	34.28	4	34.24	34.25	-1	14,890	-0.01%
2023/06/20	41	34.43	12	34.85	34.60	29	15,218	0.19%
2023/06/19	1	32.60	0	0.00	32.80	1	15,091	0.01%
2023/06/16	1	33.25	2	32.75	33.40	-1	15,871	-0.01%
2023/06/15	0	32.90	1	32.30	32.50	-1	16,934	-0.01%
2023/06/14	4	32.70	0	0.00	32.60	4	17,638	0.02%
2023/06/12	6	32.83	0	0.00	32.50	6	18,348	0.03%
2023/06/08	0.4	33.80	0	0.00	33.75	0.4	18,627	0.00%
2023/06/07	6	33.33	0	0.00	33.20	6	18,570	0.03%
2023/06/05	3	35.07	0	0.00	35.10	3	18,382	0.02%
2023/06/02	7	34.69	0	0.00	34.80	7	18,313	0.04%
2023/06/01	3	34.88	2	34.35	34.25	1	18,296	0.01%
2023/05/31	1	34.70	5	34.70	34.75	-4	18,245	-0.02%
2023/05/30	2	34.73	0	0.00	34.65	2	18,217	0.01%
2023/05/24	5	34.95	0	0.00	34.90	5	17,889	0.03%
2023/05/19	5	34.46	2	34.25	34.10	3	17,826	0.02%
2023/05/18	4	34.23	2	34.25	34.65	2	17,750	0.01%
2023/05/17	15	35.05	8	35.06	34.90	7	17,562	0.04%
2023/05/15	0	0.00	3	34.55	34.60	-3	17,437	-0.02%
2023/05/12	5	34.02	1	34.30	34.10	4	17,348	0.02%
2023/05/11	3	33.65	0.2	34.00	33.80	2.8	17,294	0.02%
2023/05/10	5	34.41	3	34.30	34.35	2	17,229	0.01%
2023/05/09	45	35.76	24	36.26	34.50	21	17,048	0.12%
2023/05/08	25	38.33	1	38.45	38.30	24	16,604	0.14%
2023/05/05	63	39.65	64	39.32	38.50	-1	16,567	-0.01%
2023/05/04	2	39.20	2	39.85	39.70	0	16,043	0.00%
2023/05/03	34	38.88	33	39.18	39.70	1	15,936	0.01%
2023/05/02	12	39.39	14	38.89	39.30	-2	15,785	-0.01%
2023/04/28	9	37.93	0	0.00	37.75	9	15,503	0.06%
2023/04/27	31	37.67	23	37.56	37.55	8	15,413	0.05%
2023/04/26	4	38.20	2	38.55	38.75	2	15,186	0.01%
2023/04/25	8	38.52	17	37.84	37.75	-9	14,976	-0.06%
2023/04/24	3	38.88	5	38.97	39.10	-2	14,726	-0.01%
2023/04/21	345	41.02	342	39.15	38.55	3	14,513	0.02%	大買/大賣/
2023/04/20	36	41.47	58.4	41.96	40.00	-22.4	13,345	-0.17%
2023/04/19	43.2	40.13	93	40.23	41.40	-49.8	12,094	-0.41%
2023/04/18	69.4	38.81	41	38.49	37.65	28.4	11,245	0.25%
2023/04/17	3	36.60	28	36.29	36.65	-25	10,662	-0.23%
2023/04/14	105	37.36	80	36.92	36.70	25	10,675	0.23%	大買/
2023/04/13	3	37.27	30	37.51	36.85	-27	10,604	-0.25%
2023/04/12	395	38.02	375	38.31	38.00	20	10,387	0.19%	大買/大賣/
2023/04/11	1	36.85	4	36.96	36.45	-3	9,806	-0.03%
2023/04/10	1	36.60	9	36.79	36.65	-8	9,750	-0.08%
2023/04/07	2	36.23	35	36.37	36.45	-33	9,726	-0.34%
2023/04/06	1	36.35	0.3	36.40	36.40	0.7	9,689	0.01%
2023/03/31	4	36.48	13	36.49	36.65	-9	9,633	-0.09%
2023/03/30	5	36.82	0	0.00	36.30	5	9,552	0.05%
2023/03/29	13	36.15	15	35.88	36.20	-2	9,305	-0.02%
2023/03/28	7	35.84	3	36.13	35.75	4	9,264	0.04%
2023/03/27	54	36.97	45	37.83	36.45	9	9,109	0.10%
2023/03/24	0	0.00	22.3	36.05	36.15	-22.3	8,632	-0.26%
2023/03/23	20	36.30	16	36.24	36.30	4	8,497	0.05%
2023/03/22	51	35.98	25	36.09	36.25	26	8,257	0.31%
2023/03/21	30	36.34	35.1	36.02	36.50	-5.1	8,187	-0.06%
2023/03/20	53	34.85	38	35.04	35.80	15	8,002	0.19%
2023/03/17	156	32.24	164.9	33.20	33.90	-8.9	7,013	-0.13%	大買/大賣/
2023/03/16	12	31.24	5	31.31	30.85	7	6,466	0.11%
2023/03/15	9	31.69	39	31.71	31.95	-30	6,122	-0.49%
2023/03/14	8	30.52	8	30.95	30.00	0	5,647	0.00%
2023/03/06	0	0.00	1	29.40	29.35	-1	5,033	-0.02%
2023/03/03	3	28.65	0	0.00	28.60	3	4,978	0.06%
2023/02/24	9	28.37	0	0.00	28.35	9	4,975	0.18%
2023/02/08	1	29.05	0	0.00	29.00	1	4,838	0.02%
2023/02/07	3	29.50	2	29.55	29.50	1	4,774	0.02%
2023/02/03	0	0.00	3	30.25	29.95	-3	4,725	-0.06%
2023/02/02	0	0.00	1	29.50	29.45	-1	4,613	-0.02%
2023/01/30	0	0.00	1	28.80	28.65	-1	4,268	-0.02%
2023/01/16	3	27.65	0	0.00	27.45	3	4,245	0.07%
2023/01/12	7	27.69	0	0.00	27.70	7	4,376	0.16%
2023/01/11	1	28.45	2	28.45	28.25	-1	4,366	-0.02%
2023/01/04	2	29.75	3	29.75	29.50	-1	4,308	-0.02%
2022/12/30	1	28.60	0	0.00	28.50	1	4,112	0.02%
2022/12/27	1	28.85	1	29.40	28.80	0	3,958	0.00%
2022/12/26	1	28.70	1	29.00	28.70	0	3,876	0.00%
2022/12/22	1	28.35	0	0.00	28.35	1	3,752	0.03%
2022/12/19	3	28.53	2	28.05	28.00	1	3,681	0.03%
2022/12/16	1	29.95	0	0.00	28.95	1	3,607	0.03%
2022/12/15	20	29.70	27	29.94	30.60	-7	3,320	-0.21%
2022/12/14	2	30.00	17	29.70	30.05	-15	3,180	-0.47%
2022/12/13	12	29.17	6	29.53	29.10	6	2,984	0.20%
2022/12/12	16	30.82	10.2	30.55	30.70	5.8	2,828	0.20%
2022/12/09	1	29.30	6	29.82	30.00	-5	2,264	-0.22%
2022/12/08	17	27.01	15	27.14	27.30	2	2,063	0.10%
2022/12/02	5	26.50	0	0.00	26.30	5	1,961	0.25%
2022/11/16	0	0.00	3	26.02	26.00	-3	2,478	-0.12%
2022/11/11	0	0.00	1	25.00	25.15	-1	2,516	-0.04%
2022/11/10	1	24.55	0	0.00	24.55	1	2,493	0.04%
2022/11/04	1	24.70	0	0.00	24.60	1	2,577	0.04%
2022/10/26	0	0.00	4	23.65	23.40	-4	2,752	-0.15%
2022/10/21	0	0.00	3.4	24.30	25.05	-3.4	2,782	-0.12%
2022/10/20	5	25.18	0	0.00	24.25	5	2,715	0.18%
2022/10/18	3	23.30	0	0.00	24.15	3	2,635	0.11%
2022/10/13	4	25.33	1	25.45	23.75	3	2,580	0.12%
2022/10/06	2	26.95	0	0.00	27.05	2	2,604	0.08%
2022/10/05	0	0.00	1	26.75	26.70	-1	2,608	-0.04%
2022/10/03	2	26.80	2	26.65	26.45	0	2,634	0.00%
2022/09/29	2	25.95	1	25.65	25.70	1	2,668	0.04%
2022/09/26	2	26.73	0	0.00	26.40	2	2,789	0.07%
2022/09/19	0	0.00	1	28.60	28.30	-1	3,006	-0.03%
2022/09/16	0	0.00	3	28.95	29.50	-3	2,994	-0.10%
2022/09/14	2	28.20	0	0.00	28.20	2	3,122	0.06%
2022/09/07	1	26.80	0	0.00	26.55	1	3,023	0.03%
2022/09/06	1	27.50	0	0.00	27.05	1	2,997	0.03%
2022/09/01	0	0.00	19	28.67	28.85	-19	2,875	-0.66%
2022/08/31	26	28.49	155	28.56	28.50	-129	2,800	-4.61%	大賣/鉅額交易
2022/08/30	9	29.81	11	29.68	29.00	-2	2,641	-0.08%
2022/08/19	0	0.00	1	28.65	28.95	-1	2,414	-0.04%
2022/08/18	0	0.00	3	28.40	28.50	-3	2,390	-0.13%
2022/08/16	3	28.97	1	28.65	28.45	2	2,372	0.08%
2022/08/15	0	0.00	6	28.73	28.80	-6	2,341	-0.26%
2022/08/09	2	29.20	1	29.10	28.65	1	2,303	0.04%
2022/08/08	0	0.00	1	28.10	28.80	-1	2,247	-0.04%
2022/08/02	1	28.25	0	0.00	28.40	1	2,229	0.04%
2022/07/29	0	0.00	3	28.50	29.80	-3	2,207	-0.14%
2022/07/28	2	27.95	0	0.00	27.80	2	2,167	0.09%
2022/07/27	6	27.48	0	0.00	27.55	6	2,151	0.28%
2022/07/26	21	27.94	0	0.00	27.45	21	2,148	0.98%
2022/07/25	3	28.00	0	0.00	28.00	3	2,151	0.14%
2022/07/22	18	27.99	0	0.00	27.90	18	2,151	0.84%
2022/07/21	16	28.03	0	0.00	28.25	16	2,186	0.73%
2022/07/20	15	28.17	0	0.00	28.05	15	2,214	0.68%
2022/07/18	1	28.05	0	0.00	27.75	1	2,398	0.04%
2022/07/15	0	0.00	2	28.40	27.80	-2	2,431	-0.08%
2022/07/12	2	28.40	0	0.00	28.10	2	2,687	0.07%
2022/07/11	2	28.95	2	28.90	29.80	0	2,723	0.00%
2022/07/08	4	29.88	2	30.45	29.65	2	2,708	0.07%
2022/07/06	3	30.62	3	30.68	30.40	0	2,742	0.00%
2022/07/05	9	30.50	5	30.60	31.00	4	2,850	0.14%
2022/07/01	2	29.80	0	0.00	28.10	2	2,849	0.07%
2022/06/30	0	0.00	2	29.70	29.90	-2	2,888	-0.07%
2022/06/28	22	30.50	21	30.64	30.50	1	2,872	0.03%
2022/06/27	6	31.00	7	30.91	30.80	-1	2,861	-0.03%
2022/06/23	0	0.00	3	29.65	29.30	-3	2,683	-0.11%
2022/06/22	0	0.00	8	30.30	29.80	-8	2,606	-0.31%
2022/06/16	1	27.20	0	0.00	27.20	1	2,633	0.04%
2022/06/08	1	29.70	0	0.00	29.85	1	3,486	0.03%
2022/06/06	5	30.04	1	30.45	30.05	4	3,790	0.11%
2022/05/30	1	29.20	0	0.00	29.30	1	4,124	0.02%
2022/05/26	0	0.00	4	29.03	28.90	-4	4,231	-0.09%
2022/05/20	0	0.00	1	28.80	28.85	-1	4,349	-0.02%
2022/05/18	3	28.40	1	28.50	28.50	2	4,380	0.05%
2022/05/17	2	28.65	0	0.00	28.35	2	4,392	0.05%
2022/05/16	3	27.25	0	0.00	27.35	3	4,369	0.07%
2022/05/11	0	0.00	1	28.70	28.90	-1	4,354	-0.02%
2022/05/10	3	28.05	2	28.10	28.45	1	4,352	0.02%
2022/04/27	4	31.15	0	0.00	30.70	4	4,445	0.09%
2022/04/26	3	33.75	0	0.00	32.80	3	4,408	0.07%
2022/04/21	7	34.41	0	0.00	33.70	7	4,262	0.16%
2022/04/20	0	0.00	20	34.69	34.40	-20	4,270	-0.47%
2022/04/19	6	34.38	6	34.92	34.25	0	4,261	0.00%
2022/04/18	29	34.44	10	34.55	34.75	19	4,262	0.45%
2022/04/12	1	33.25	1	32.55	32.50	0	4,366	0.00%
2022/04/11	2	34.58	3	34.72	33.60	-1	4,343	-0.02%
2022/04/08	4	34.34	7	34.25	34.15	-3	4,218	-0.07%
2022/04/06	0	0.00	1	34.20	34.40	-1	4,239	-0.02%
2022/03/31	0	0.00	1	33.30	33.30	-1	4,253	-0.02%
2022/03/29	1	33.05	0	0.00	33.20	1	4,340	0.02%
2022/03/24	2	34.40	6	34.45	33.90	-4	4,814	-0.08%
2022/03/23	1	34.00	0	0.00	33.95	1	5,000	0.02%
2022/03/22	2	34.80	0	0.00	34.15	2	5,151	0.04%
2022/03/21	5	34.50	6	35.20	34.50	-1	5,298	-0.02%
2022/03/18	8	34.08	2	34.25	34.95	6	5,705	0.11%
2022/03/17	1	34.10	1	33.75	34.15	0	6,133	0.00%
2022/03/16	2	34.50	17	34.35	34.60	-15	6,484	-0.23%
2022/03/15	1	33.90	0	0.00	32.05	1	6,524	0.02%
2022/03/11	0	0.00	1	33.40	33.50	-1	6,626	-0.02%
2022/03/10	7	33.27	0	0.00	33.40	7	6,798	0.10%
2022/03/09	0	0.00	11	33.22	33.30	-11	7,023	-0.16%
2022/03/07	1	32.60	0	0.00	31.50	1	6,970	0.01%
2022/03/03	0	0.00	6	33.70	33.45	-6	7,322	-0.08%
2022/02/24	1	30.95	1	31.70	30.00	0	8,609	0.00%
2022/02/22	1	30.55	0	0.00	30.55	1	8,660	0.01%
2022/02/18	1	31.00	0	0.00	31.10	1	8,723	0.01%
2022/02/08	0	0.00	6	32.38	32.50	-6	9,355	-0.06%
2022/01/26	1	30.00	0	0.00	31.00	1	9,591	0.01%
2022/01/25	6	30.43	0	0.00	30.00	6	9,759	0.06%
2022/01/20	1	32.40	0	0.00	32.25	1	10,595	0.01%
2022/01/19	6	31.95	0	0.00	32.00	6	10,649	0.06%
2022/01/18	1	32.90	0	0.00	32.35	1	10,669	0.01%
2022/01/14	1	32.10	0	0.00	32.05	1	10,703	0.01%
2022/01/13	4	33.03	0	0.00	32.85	4	10,675	0.04%
2022/01/12	1	33.60	10	34.05	33.55	-9	10,649	-0.08%
2022/01/11	16	34.73	3	34.97	34.35	13	10,691	0.12%
2022/01/07	6	33.73	0	0.00	34.10	6	10,624	0.06%
2022/01/05	4	36.91	1	36.20	36.00	3	10,825	0.03%
2022/01/03	0	0.00	8	35.98	35.90	-8	10,807	-0.07%
2021/12/30	0	0.00	0.6	36.30	36.20	-0.6	10,805	-0.01%
2021/12/29	11	36.42	4	35.95	36.35	7	10,774	0.06%
2021/12/27	0	0.00	2	36.25	36.30	-2	10,868	-0.02%
2021/12/24	4	35.90	10	35.90	36.00	-6	11,243	-0.05%
2021/12/23	2	37.00	0	0.00	36.70	2	11,211	0.02%
2021/12/21	1	36.80	1	37.00	37.00	0	11,165	0.00%
2021/12/20	1	38.00	2	38.25	37.05	-1	11,091	-0.01%
2021/12/17	1	36.80	7	37.06	36.35	-6	10,711	-0.06%
2021/12/16	16	37.13	24	37.37	37.45	-8	10,512	-0.08%
2021/12/15	22	36.90	20	37.10	36.55	2	10,342	0.02%
2021/12/14	35	37.69	64	38.11	36.55	-29	10,140	-0.29%
2021/12/13	7	38.44	0	0.00	37.70	7	9,629	0.07%
2021/12/10	36	37.02	15	37.48	37.60	21	9,073	0.23%
2021/12/09	23	36.21	7	36.19	35.80	16	8,484	0.19%
2021/12/08	0	0.00	6	35.12	35.45	-6	8,186	-0.07%
2021/12/07	4	35.03	3	34.80	34.35	1	8,052	0.01%
2021/12/06	1	35.05	1	35.55	34.65	0	7,958	0.00%
2021/12/03	9	35.17	10	35.42	34.05	-1	7,745	-0.01%
2021/12/02	0	0.00	6	32.85	33.30	-6	7,387	-0.08%
2021/12/01	8	33.86	26	33.73	33.40	-18	7,321	-0.25%
2021/11/30	5	33.95	0	0.00	33.00	5	7,240	0.07%
2021/11/29	1	33.10	0	0.00	34.20	1	7,019	0.01%
2021/11/26	6	36.03	5	36.80	35.55	1	6,815	0.01%
2021/11/25	21	35.90	200	36.63	36.30	-179	6,566	-2.73%	大賣/鉅額交易
2021/11/24	205	36.72	16	36.42	37.05	189	6,342	2.98%	大買/鉅額交易
2021/11/23	5	35.18	10	35.56	34.35	-5	5,772	-0.09%
2021/11/22	5	34.05	3	33.80	34.10	2	5,455	0.04%
2021/11/18	0	0.00	42	32.74	33.10	-42	5,356	-0.78%
2021/11/17	3	33.25	6	33.23	33.00	-3	5,295	-0.06%
2021/11/16	9	33.19	1	33.35	32.65	8	5,292	0.15%
2021/11/15	36	32.32	0	0.00	32.95	36	5,266	0.68%
2021/11/12	2	31.23	0	0.00	31.75	2	5,213	0.04%
2021/11/11	2	33.20	1	34.00	33.00	1	5,117	0.02%
2021/11/10	4	33.89	10	34.33	33.85	-6	5,084	-0.12%
2021/11/09	0	0.00	7	34.25	34.50	-7	5,036	-0.14%
2021/11/05	26	34.06	20	33.95	33.95	6	4,849	0.12%
2021/11/04	13	33.90	73	33.87	34.30	-60	4,796	-1.25%
2021/11/03	20	32.94	29	32.96	32.40	-9	4,609	-0.20%
2021/11/02	10	32.94	18	33.24	32.95	-8	4,587	-0.17%
2021/11/01	96	33.86	26	33.81	32.85	70	4,443	1.58%
2021/10/29	11	31.69	10	31.49	32.10	1	3,932	0.03%
2021/10/28	5	32.10	7	32.16	32.10	-2	3,851	-0.05%
2021/10/20	5	31.00	3	30.60	30.60	2	3,817	0.05%
2021/10/19	10	31.38	10	31.55	30.95	0	3,815	0.00%
2021/10/18	5	31.01	5	30.92	30.60	0	3,767	0.00%
2021/10/15	0	0.00	10	30.70	30.55	-10	3,838	-0.26%
2021/10/14	23	30.79	16	30.49	30.70	7	3,934	0.18%
2021/10/13	1	30.40	3	30.40	30.40	-2	4,192	-0.05%
2021/10/05	3	27.95	0	0.00	28.70	3	4,439	0.07%
2021/10/04	5	29.54	4	29.28	29.35	1	4,474	0.02%
2021/10/01	18	31.12	17.6	31.50	30.45	0.4	4,314	0.01%
2021/09/27	6	28.13	0	0.00	28.10	6	4,009	0.15%
2021/09/24	6	28.08	0	0.00	28.10	6	4,166	0.14%
2021/09/23	0	0.00	5	28.10	28.15	-5	4,789	-0.10%
2021/09/14	0	0.00	0.1	29.35	29.00	-0.1	5,099	0.00%
2021/08/27	1	30.35	6	29.57	29.20	-5	5,910	-0.08%
2021/08/20	1	28.95	1	28.50	28.50	0	5,996	0.00%
2021/08/13	5	29.65	0	0.00	29.40	5	6,074	0.08%
2021/08/10	1	31.75	1	31.10	31.05	0	6,316	0.00%
2021/08/09	0	0.00	0.2	32.95	32.20	-0.2	6,342	0.00%
2021/08/05	0	0.00	11	34.20	33.60	-11	6,500	-0.17%
2021/07/28	0	0.00	9	31.75	32.20	-9	6,828	-0.13%
2021/07/27	9	34.50	11	34.89	33.25	-2	6,907	-0.03%
2021/07/26	15	34.54	0	0.00	34.20	15	6,964	0.22%
2021/07/23	0	0.00	1	33.45	33.30	-1	6,903	-0.01%
2021/07/22	0	0.00	7	33.30	33.55	-7	6,941	-0.10%
2021/07/21	7	33.55	0	0.00	33.60	7	6,958	0.10%
2021/07/20	2	33.98	3	33.98	34.35	-1	6,908	-0.01%
2021/07/19	5	35.54	10	34.77	35.05	-5	6,827	-0.07%
2021/07/16	9	34.29	3	33.83	33.35	6	6,559	0.09%
2021/07/12	38	34.08	38	34.79	34.65	0	6,725	0.00%
2021/07/09	0	0.00	1	33.00	33.00	-1	6,636	-0.02%
2021/07/02	1	32.85	0	0.00	32.55	1	8,243	0.01%
2021/07/01	10	33.75	30	34.19	33.40	-20	8,362	-0.24%
2021/06/30	2	34.53	3	34.95	34.85	-1	8,285	-0.01%
2021/06/29	1	32.70	8	32.60	32.20	-7	7,741	-0.09%
2021/06/25	2	32.28	1	32.65	32.00	1	7,954	0.01%
2021/06/23	12	32.48	4	31.88	31.50	8	8,554	0.09%
2021/06/22	1	31.10	0.6	30.97	30.60	0.4	8,677	0.00%
2021/06/16	17	32.94	5	33.09	32.60	12	10,226	0.12%
2021/06/10	0	0.00	1	31.25	32.05	-1	10,378	-0.01%
2021/06/09	1	30.65	0	0.00	30.30	1	10,742	0.01%
2021/06/04	1	30.65	0.2	30.35	30.35	0.8	12,473	0.01%
2021/06/03	0	0.00	0.7	31.10	31.15	-0.7	12,504	-0.01%
2021/06/02	1	31.60	0	0.00	31.25	1	12,527	0.01%
2021/05/28	10	31.10	0	0.00	31.05	10	12,523	0.08%
2021/05/25	5	30.90	1	31.40	30.50	4	12,578	0.03%
2021/05/18	0	0.00	3	29.30	29.60	-3	12,658	-0.02%
2021/05/14	2	30.85	3	31.30	29.90	-1	12,570	-0.01%
2021/05/12	1	29.10	0	0.00	28.80	1	12,536	0.01%
2021/05/03	6	37.40	1	37.30	35.80	5	12,219	0.04%
2021/04/29	1.4	36.50	0	0.00	36.65	1.4	12,256	0.01%
2021/04/28	0	0.00	1	38.25	37.50	-1	12,275	-0.01%
2021/04/26	0	0.00	2	37.95	38.25	-2	12,418	-0.02%
2021/04/23	2	37.90	0	0.00	37.90	2	12,435	0.02%
2021/04/22	1	38.20	19	38.21	37.20	-18	12,431	-0.14%
2021/04/21	14	38.93	9	39.09	38.85	5	12,342	0.04%
2021/04/20	14	38.35	0	0.00	38.05	14	12,238	0.11%
2021/04/19	1	37.90	3	37.90	37.90	-2	12,197	-0.02%
2021/04/16	3	38.40	2	39.00	38.40	1	12,152	0.01%
2021/04/15	41	38.35	4	38.10	38.10	37	12,144	0.30%
2021/04/14	2	38.33	31	37.10	37.55	-29	12,439	-0.23%
2021/04/13	12	42.05	15	43.02	39.30	-3	12,106	-0.02%
2021/04/09	10	39.45	6	40.02	39.30	4	11,208	0.04%
2021/04/08	16	40.14	11	39.98	39.35	5	11,119	0.04%
2021/04/07	12	39.59	15	39.53	39.50	-3	11,097	-0.03%
2021/04/06	10	38.40	5	38.60	38.30	5	11,063	0.05%
2021/04/01	0	0.00	1	38.75	38.25	-1	11,063	-0.01%
2021/03/31	5	38.55	5	38.80	38.90	0	11,139	0.00%
2021/03/29	5	39.20	21	40.03	39.85	-16	11,839	-0.14%
2021/03/26	10	38.03	11	37.81	38.20	-1	11,521	-0.01%
2021/03/25	8	40.39	14	39.99	38.85	-6	11,271	-0.05%
2021/03/24	15	39.71	15	39.36	39.30	0	11,053	0.00%
2021/03/23	8	40.61	2	40.90	39.30	6	10,912	0.05%
2021/03/22	13	42.07	20	41.68	41.00	-7	10,611	-0.07%
2021/03/19	10	36.17	12	39.75	39.75	-2	9,932	-0.02%
2021/03/18	1	37.80	4	37.33	36.15	-3	9,580	-0.03%
2021/03/17	4	36.90	0	0.00	36.75	4	9,302	0.04%
2021/03/15	1	37.25	2.5	38.08	37.60	-1.5	8,893	-0.02%
2021/03/12	5	36.69	10	37.49	37.00	-5	8,420	-0.06%
2021/03/11	8	34.90	1	36.35	35.10	7	7,820	0.09%
2021/03/10	1	34.35	15	33.72	34.95	-14	7,032	-0.20%
2021/03/09	5	31.75	0	0.00	31.80	5	6,769	0.07%
2021/03/08	5	31.40	1	31.50	30.90	4	6,786	0.06%
2021/03/02	0	0.00	1	32.50	31.45	-1	7,646	-0.01%
2021/02/24	1	32.70	9	32.43	31.85	-8	8,705	-0.09%
2021/02/23	2	31.25	1	31.30	31.10	1	9,095	0.01%
2021/02/22	0	0.00	6	31.43	31.30	-6	9,636	-0.06%
2021/02/19	5	30.90	3	31.30	30.65	2	9,771	0.02%
2021/02/18	0	0.00	10	29.75	29.75	-10	10,171	-0.10%
2021/02/03	3	29.22	2	29.53	28.70	1	11,424	0.01%
2021/02/02	5	27.65	0	0.00	27.75	5	11,465	0.04%
2021/02/01	2	26.15	2	27.15	27.55	0	11,797	0.00%
2021/01/29	0	0.00	4	27.80	27.45	-4	12,180	-0.03%
2021/01/28	10	29.00	0	0.00	29.00	10	12,994	0.08%
2021/01/22	5	31.20	2	31.13	31.10	3	14,268	0.02%
2021/01/21	0	0.00	10	30.30	30.05	-10	14,716	-0.07%
2021/01/20	2	32.55	0	0.00	30.80	2	15,790	0.01%
2021/01/19	11	32.30	6	32.28	32.05	5	16,551	0.03%
2021/01/18	5	30.85	4	30.85	30.80	1	16,693	0.01%
2021/01/15	12	32.02	0	0.00	32.00	12	16,881	0.07%
2021/01/14	15	32.52	0	0.00	32.60	15	17,062	0.09%
2021/01/12	0	0.00	6	33.60	33.05	-6	17,699	-0.03%
2021/01/11	4	34.10	0	0.00	34.10	4	18,358	0.02%
2021/01/08	6	34.83	12	35.21	34.15	-6	19,115	-0.03%
2021/01/07	29	35.12	20	35.31	34.35	9	20,158	0.04%
2021/01/06	2	32.60	0	0.00	33.20	2	20,909	0.01%
2020/12/31	0	0.00	6	35.39	34.60	-6	23,373	-0.03%
2020/12/30	4	34.88	8	35.14	35.55	-4	24,449	-0.02%
2020/12/29	11	34.18	17	34.63	34.45	-6	25,099	-0.02%
2020/12/28	1	33.75	1	33.70	33.55	0	25,247	0.00%
2020/12/25	7	34.60	3	34.77	34.05	4	25,367	0.02%
2020/12/24	44	34.98	40	35.04	34.30	4	25,417	0.02%
2020/12/23	10	34.40	6.6	33.23	34.75	3.4	25,128	0.01%
2020/12/22	1	33.00	2	32.20	31.60	-1	25,229	0.00%
2020/12/18	1	33.30	0	0.00	33.00	1	26,041	0.00%
2020/12/16	0	0.00	10	34.00	33.50	-10	27,316	-0.04%
2020/12/15	12	33.14	2	33.80	33.00	10	28,221	0.04%
2020/12/14	1	33.35	1	32.70	34.00	0	28,548	0.00%
2020/12/11	1	32.40	1	32.65	32.65	0	29,519	0.00%
2020/12/10	2	33.68	0	0.00	33.35	2	30,864	0.01%
2020/12/08	1	34.95	0	0.00	34.55	1	31,713	0.00%
2020/12/07	1	34.00	0	0.00	35.15	1	31,864	0.00%
2020/12/04	0	0.00	8	34.50	34.50	-8	32,016	-0.02%
2020/12/03	0	0.00	17	36.10	35.10	-17	32,139	-0.05%
2020/12/02	5	35.80	12	35.41	35.35	-7	32,229	-0.02%
2020/12/01	12	36.81	23	37.40	37.00	-11	32,388	-0.03%
2020/11/30	38.5	37.87	4	37.13	38.10	34.5	32,581	0.11%
2020/11/27	0	0.00	15	36.47	36.00	-15	32,210	-0.05%
2020/11/26	0	0.00	8.9	36.61	35.90	-8.9	32,229	-0.03%
2020/11/25	22	36.38	26.7	36.34	36.40	-4.7	32,332	-0.01%
2020/11/24	16	35.06	33.7	34.98	35.50	-17.7	31,994	-0.06%
2020/11/23	21.3	34.76	21	34.74	34.50	0.3	32,096	0.00%
2020/11/20	25	34.89	22	34.98	34.80	3	32,402	0.01%
2020/11/19	21	34.24	35	34.26	34.00	-14	32,534	-0.04%
2020/11/18	17	32.71	17	32.83	33.00	0	32,354	0.00%
2020/11/17	9	33.11	15	33.51	33.00	-6	33,304	-0.02%
2020/11/16	30	31.87	10	32.40	31.70	20	32,892	0.06%
2020/11/13	22	31.80	20	32.20	32.65	2	32,813	0.01%
2020/11/12	22	32.21	7	32.00	32.50	15	33,003	0.05%
2020/11/11	5	34.24	2	34.10	34.10	3	32,508	0.01%
2020/11/09	3	36.60	2	36.30	36.00	1	32,317	0.00%
2020/11/06	9	35.93	7	36.43	35.40	2	32,034	0.01%
2020/11/05	16	36.68	6	36.78	36.10	10	31,611	0.03%
2020/11/04	5	34.56	5	35.26	34.30	0	30,894	0.00%
2020/11/03	48	35.63	47	35.17	35.40	1	30,472	0.00%
2020/11/02	34	36.00	38	36.13	35.35	-4	30,323	-0.01%
2020/10/30	29	38.21	25	37.64	37.40	4	30,027	0.01%
2020/10/29	54	38.90	51	38.15	38.10	3	29,711	0.01%
2020/10/28	66	40.85	66	40.13	39.00	0	29,146	0.00%
2020/10/27	39	39.50	32	39.33	39.35	7	28,072	0.02%
2020/10/26	20	37.76	3	37.80	37.80	17	27,342	0.06%
2020/10/23	1	36.90	7	37.26	37.25	-6	27,095	-0.02%
2020/10/22	1	38.00	0	0.00	37.00	1	26,977	0.00%
2020/10/21	0	0.00	5	39.20	37.90	-5	26,859	-0.02%
2020/10/20	5	38.95	1	38.60	38.25	4	26,828	0.01%
2020/10/19	0	0.00	2	39.05	38.10	-2	26,504	-0.01%
2020/10/16	4	38.14	2	37.15	37.80	2	25,895	0.01%
2020/10/15	11	40.83	30	41.76	40.35	-19	25,497	-0.07%
2020/10/14	47	42.18	26	42.85	41.60	21	24,606	0.09%
2020/10/13	14	41.29	11.8	41.54	41.25	2.2	23,730	0.01%
2020/10/12	22.7	42.68	109	43.08	41.95	-86.3	23,050	-0.37%	大賣/
2020/10/08	110	42.24	7	42.47	41.50	103	22,120	0.47%	大買/鉅額交易
2020/10/07	35	42.14	30	41.96	42.00	5	21,241	0.02%
2020/10/06	4	41.70	25.6	42.11	41.45	-21.6	20,191	-0.11%
2020/10/05	1	39.85	3	38.73	38.85	-2	19,439	-0.01%
2020/09/30	3	37.40	0.3	38.55	38.55	2.7	19,120	0.01%
2020/09/29	0	0.00	31.7	36.14	35.05	-31.7	18,942	-0.17%
2020/09/28	19	38.45	47.4	39.58	37.30	-28.4	18,747	-0.15%
2020/09/16	40	24.20	3	24.05	24.50	37	18,396	0.20%
2020/09/15	1	24.20	79.4	24.07	24.30	-78.4	18,015	-0.44%
2020/09/14	46	22.86	5	23.24	23.05	41	17,732	0.23%
2020/09/11	48	24.94	1	24.80	24.20	47	17,271	0.27%
2020/09/10	15	26.01	27	26.56	25.90	-12	16,583	-0.07%
2020/09/09	40	24.75	57	26.69	26.65	-17	15,913	-0.11%
2020/09/08	1	25.20	9	27.22	25.20	-8	14,950	-0.05%
2020/09/07	27	27.95	70	28.15	27.95	-43	14,524	-0.30%
2020/09/04	61	27.47	78	27.40	27.90	-17	13,557	-0.13%
2020/09/03	14	25.40	0	0.00	25.40	14	12,205	0.11%
2020/09/02	13	22.37	112	22.40	23.10	-99	11,941	-0.83%	大賣/
2020/09/01	0	0.00	5	22.20	21.00	-5	11,347	-0.04%
2020/08/31	2	21.20	0	0.00	22.25	2	11,185	0.02%
2020/08/27	0	0.00	3	19.50	19.40	-3	11,029	-0.03%
2020/08/25	5	18.50	12	18.30	19.45	-7	10,742	-0.07%
2020/08/24	0	0.00	9	17.80	17.70	-9	10,470	-0.09%
2020/08/21	12	17.73	0	0.00	17.40	12	10,357	0.12%
2020/08/20	2	16.10	0	0.00	17.40	2	10,198	0.02%
2020/08/19	1	17.35	3	17.38	16.50	-2	9,809	-0.02%
2020/08/18	39	17.68	25.9	18.17	18.30	13.1	9,618	0.14%
2020/08/17	7	16.96	39	17.91	18.30	-32	9,145	-0.35%
2020/08/14	29.9	15.90	127.3	16.13	16.80	-97.4	8,644	-1.13%	大賣/
2020/08/13	12	14.94	201	14.50	15.30	-189	7,957	-2.38%	大賣/鉅額交易
2020/08/12	203	12.66	425	13.46	13.95	-222	7,562	-2.94%	大買/大賣/鉅額交易
2020/08/10	100	11.55	0	0.00	11.55	100	6,482	1.54%
2020/08/07	335	9.74	0	0.00	10.50	335	6,628	5.05%	大買/鉅額交易
2020/08/06	15	9.63	0	0.00	9.56	15	6,230	0.24%
2020/08/05	0	0.00	50	9.70	9.68	-50	6,204	-0.81%
2020/08/03	1	9.32	0	0.00	9.06	1	6,128	0.02%
2020/07/30	60	9.10	0	0.00	9.08	60	6,013	1.00%
2020/07/29	20	8.47	0	0.00	8.76	20	5,835	0.34%
2020/07/27	0	0.00	10	8.28	8.22	-10	5,711	-0.18%
2020/07/23	30	8.78	0	0.00	8.78	30	5,569	0.54%
2020/07/22	30	9.02	20	9.01	8.94	10	5,502	0.18%
2020/07/21	50	8.95	0	0.00	8.90	50	5,397	0.93%
2020/07/20	70	9.09	0	0.00	9.03	70	5,255	1.33%
2020/07/17	20	9.02	20	9.02	9.15	0	5,197	0.00%
2020/07/16	4	9.69	2	10.00	9.70	2	5,053	0.04%
2020/07/15	9	9.67	8	9.97	9.60	1	4,921	0.02%
2020/07/13	7	9.01	10	9.10	9.01	-3	4,537	-0.07%
2020/07/10	5	9.65	27.1	9.62	9.42	-22.1	4,430	-0.50%
2020/07/09	13.1	9.22	16	9.15	9.27	-2.9	4,009	-0.07%
2020/07/08	15	8.40	1	8.15	8.43	14	3,713	0.38%
2020/07/06	1	7.79	0	0.00	7.79	1	3,285	0.03%
2020/07/03	1	7.78	0	0.00	7.80	1	3,260	0.03%
2020/07/02	0	0.00	2	7.88	7.97	-2	3,210	-0.06%
2020/07/01	1	7.61	0	0.00	7.65	1	3,115	0.03%
2020/06/30	1	7.35	0	0.00	7.34	1	3,036	0.03%
2020/06/22	3	7.27	0	0.00	7.26	3	3,082	0.10%
2020/06/19	5	7.59	0	0.00	7.57	5	3,043	0.16%
2020/06/17	2	7.13	0	0.00	7.12	2	2,906	0.07%
2020/06/15	3	7.06	0	0.00	7.17	3	3,047	0.10%
2020/06/09	5	7.48	0	0.00	7.48	5	3,054	0.16%
2020/06/03	0	0.00	4	7.85	7.77	-4	3,015	-0.13%
2020/05/26	0	0.00	10	6.97	7.01	-10	2,748	-0.36%
2020/05/25	10	6.88	0	0.00	6.92	10	2,724	0.37%
2020/05/21	5	7.18	0	0.00	7.24	5	2,690	0.19%
2020/05/18	2	6.90	8	6.97	6.85	-6	2,595	-0.23%
2020/05/14	10	7.78	10	7.93	7.60	0	2,456	0.00%
2020/05/08	1	6.34	0	0.00	6.34	1	1,858	0.05%
2020/05/04	2	5.30	0	0.00	5.27	2	1,858	0.11%
2020/04/01	0	0.00	10	4.94	4.92	-10	2,029	-0.49%
2020/03/26	0	0.00	10	4.47	4.85	-10	1,952	-0.51%
2020/03/24	5	4.13	0	0.00	4.14	5	1,945	0.26%
2020/03/20	4	4.30	0	0.00	4.20	4	1,912	0.21%
2020/03/18	5	4.85	0	0.00	4.81	5	1,783	0.28%
2020/03/13	4	5.11	0	0.00	5.19	4	1,722	0.23%
2020/03/12	5	5.71	10	5.99	5.67	-5	1,685	-0.30%
2020/02/13	0	0.00	5	7.45	7.45	-5	1,599	-0.31%
2020/02/10	30	7.51	0	0.00	7.52	30	1,623	1.85%
2020/01/13	10	8.29	0	0.00	8.29	10	1,524	0.66%
2020/01/02	0	0.00	2	8.21	8.22	-2	1,571	-0.13%
2019/12/25	0	0.00	5	8.16	8.10	-5	1,497	-0.33%
2019/12/20	0	0.00	1	8.30	8.28	-1	1,536	-0.07%
2019/12/16	0	0.00	5	8.02	7.96	-5	1,596	-0.31%
2019/11/29	0	0.00	5	8.60	8.42	-5	1,762	-0.28%
2019/11/27	5	8.80	0	0.00	8.78	5	1,817	0.28%
2019/11/26	5	8.82	0	0.00	8.78	5	1,839	0.27%
2019/11/25	5	8.85	0	0.00	8.80	5	1,861	0.27%
2019/11/20	0	0.00	30	8.89	8.85	-30	2,015	-1.49%
2019/11/08	0	0.00	2	9.11	9.11	-2	2,737	-0.07%
2019/11/07	2	9.04	0	0.00	9.05	2	3,043	0.07%
2019/11/05	0	0.00	3	9.28	9.24	-3	3,213	-0.09%
2019/11/04	5	9.36	0	0.00	9.35	5	3,357	0.15%
2019/10/24	0	0.00	3	9.42	9.37	-3	5,009	-0.06%
2019/10/22	0	0.00	2	9.54	9.55	-2	5,003	-0.04%
2019/10/16	10	9.70	0	0.00	9.70	10	5,020	0.20%
2019/10/07	0	0.00	2	9.22	9.21	-2	4,968	-0.04%
2019/09/23	0	0.00	15	9.94	9.98	-15	5,073	-0.30%
2019/09/19	15	9.18	0	0.00	9.23	15	5,003	0.30%
2019/09/18	10	9.38	0	0.00	9.31	10	4,969	0.20%
2019/09/06	3	9.91	0	0.00	9.89	3	4,887	0.06%
2019/09/03	1	9.97	0	0.00	9.96	1	4,886	0.02%
2019/09/02	1	10.05	0	0.00	10.15	1	4,865	0.02%
2019/08/26	5	10.10	0	0.00	10.00	5	4,682	0.11%
2019/08/22	5	10.50	0	0.00	10.50	5	4,609	0.11%
2019/08/16	0	0.00	6	10.75	10.70	-6	4,450	-0.13%
2019/08/15	4	10.35	1	10.40	10.80	3	4,413	0.07%
2019/08/14	7	11.32	266	11.69	10.85	-259	4,315	-6.00%	大賣/鉅額交易
2019/08/13	9	11.93	10	11.88	11.95	-1	4,044	-0.02%
2019/08/12	274	11.63	35	11.76	12.15	239	3,899	6.13%	大買/鉅額交易
2019/08/08	2	10.80	0	0.00	11.05	2	3,598	0.06%
2019/08/07	0	0.00	19	11.12	10.90	-19	3,540	-0.54%
2019/08/06	6	10.18	14	10.93	11.10	-8	3,439	-0.23%
2019/08/05	10	10.80	5	10.85	10.70	5	3,307	0.15%
2019/08/02	12	11.28	2	11.30	11.30	10	3,176	0.31%
2019/08/01	15	11.44	47	11.29	11.60	-32	3,000	-1.07%
2019/07/31	18	10.86	30	11.07	10.95	-12	2,708	-0.44%
2019/07/30	42	10.96	40	10.86	11.05	2	2,479	0.08%
2019/07/23	0	0.00	5	8.80	8.79	-5	1,779	-0.28%
2019/07/22	0	0.00	3	8.74	8.72	-3	1,793	-0.17%
2019/07/19	0	0.00	3	8.92	8.69	-3	1,805	-0.17%
2019/07/12	0	0.00	3	9.00	8.95	-3	1,870	-0.16%
2019/07/11	0	0.00	2	9.06	9.06	-2	1,888	-0.11%
2019/07/10	0	0.00	40	9.04	9.07	-40	1,883	-2.12%
2019/07/04	0	0.00	15	9.13	9.18	-15	2,060	-0.73%
2019/07/03	0	0.00	1	8.89	8.89	-1	2,111	-0.05%
2019/07/02	5	8.71	0	0.00	8.72	5	2,175	0.23%
2019/06/20	0	0.00	5	8.74	8.79	-5	2,520	-0.20%
2019/06/19	0	0.00	1	8.44	8.44	-1	2,556	-0.04%
2019/06/14	1	8.52	0	0.00	8.52	1	2,807	0.04%
2019/06/05	0	0.00	1	8.10	8.10	-1	3,253	-0.03%
2019/05/31	12	8.15	0	0.00	8.14	12	3,520	0.34%
2019/05/29	0	0.00	25	8.09	8.09	-25	3,618	-0.69%
2019/05/14	50	8.03	0	0.00	8.10	50	5,008	1.00%
2019/05/07	0	0.00	2	8.81	8.78	-2	5,250	-0.04%
2019/04/19	0	0.00	1	9.09	9.09	-1	6,675	-0.01%
2019/04/17	0	0.00	5	9.01	9.04	-5	6,704	-0.07%
2019/04/15	0	0.00	5	8.97	9.01	-5	6,733	-0.07%
2019/04/12	0	0.00	10	8.81	8.81	-10	6,748	-0.15%
2019/04/11	10	9.12	1	9.02	9.02	9	6,786	0.13%
2019/04/10	0	0.00	8	9.03	9.06	-8	6,824	-0.12%
2019/04/08	0	0.00	2	8.71	8.71	-2	6,930	-0.03%
2019/04/03	0	0.00	1	8.52	8.53	-1	6,845	-0.01%
2019/04/01	0	0.00	13	8.41	8.51	-13	6,841	-0.19%
2019/03/29	0	0.00	5	8.35	8.30	-5	6,790	-0.07%
2019/03/26	0	0.00	11	8.60	8.57	-11	6,927	-0.16%
2019/03/22	0	0.00	7	8.77	8.72	-7	6,928	-0.10%
2019/03/21	2	8.75	30	9.02	8.84	-28	6,949	-0.40%
2019/03/20	5	9.05	4	9.06	9.03	1	6,911	0.01%
2019/03/19	0	0.00	3	9.01	9.05	-3	6,907	-0.04%
2019/03/18	0	0.00	3	8.79	8.84	-3	6,854	-0.04%
2019/03/14	4	9.02	0	0.00	9.01	4	6,805	0.06%
2019/03/13	0	0.00	4	9.10	9.04	-4	6,900	-0.06%
2019/03/12	7	9.09	2	9.13	9.09	5	6,939	0.07%
2019/03/11	4	9.03	0	0.00	8.97	4	6,949	0.06%
2019/03/08	0	0.00	2	9.06	9.00	-2	7,016	-0.03%
2019/03/07	3	9.38	0	0.00	9.20	3	7,230	0.04%
2019/02/26	0	0.00	2	9.12	9.09	-2	8,416	-0.02%
2019/02/25	0	0.00	1	9.12	9.06	-1	8,411	-0.01%
2019/02/22	3	9.04	0	0.00	9.04	3	8,446	0.04%
2019/02/21	0	0.00	257	9.27	9.15	-257	8,508	-3.02%	大賣/鉅額交易
2019/02/20	10	9.36	10	9.37	9.27	0	8,490	0.00%
2019/02/19	5	9.47	11	9.35	9.26	-6	8,531	-0.07%
2019/02/18	57	9.14	5	9.18	9.13	52	8,460	0.61%
2019/02/15	16	9.25	50	9.09	9.03	-34	8,634	-0.39%
2019/02/14	260	9.59	26	9.46	9.71	234	8,469	2.76%	大買/鉅額交易
2019/02/13	25	8.91	0	0.00	8.83	25	8,226	0.30%
2019/02/12	0	0.00	10	8.91	8.99	-10	8,273	-0.12%
2019/02/11	5	8.90	0	0.00	8.80	5	8,327	0.06%
2019/01/24	1	9.08	0	0.00	9.00	1	8,916	0.01%
2019/01/22	10	8.91	250	9.03	8.81	-240	8,855	-2.71%	大賣/鉅額交易
2019/01/21	0	0.00	100	9.22	9.08	-100	8,823	-1.13%
2019/01/18	21	9.30	111	9.40	9.30	-90	8,889	-1.01%	大賣/
2019/01/17	11	9.27	263	9.46	9.28	-252	8,843	-2.85%	大賣/鉅額交易
2019/01/16	0	0.00	180	9.15	9.18	-180	8,358	-2.15%	大賣/鉅額交易
2019/01/15	0	0.00	211	8.46	8.35	-211	8,270	-2.55%	大賣/鉅額交易
2019/01/14	0	0.00	89	8.42	8.41	-89	8,288	-1.07%
2019/01/08	0	0.00	3	8.24	8.20	-3	8,620	-0.03%
2019/01/07	0	0.00	200	8.32	8.23	-200	8,731	-2.29%	大賣/鉅額交易
2019/01/03	0	0.00	10	8.42	8.29	-10	8,907	-0.11%
2019/01/02	10	8.35	10	8.53	8.31	0	8,970	0.00%
2018/12/28	0	0.00	5	8.30	8.50	-5	8,936	-0.06%
2018/12/27	0	0.00	5	7.92	7.94	-5	8,897	-0.06%
2018/12/26	15	7.23	0	0.00	7.22	15	8,929	0.17%
2018/12/25	13	7.20	0	0.00	7.24	13	9,020	0.14%
2018/12/22	2	7.25	0	0.00	7.26	2	9,197	0.02%
2018/12/20	0	0.00	100	6.99	6.99	-100	9,214	-1.09%
2018/12/19	8	7.59	0	0.00	7.56	8	9,164	0.09%
2018/12/18	0	0.00	200	7.62	7.61	-200	9,251	-2.16%	大賣/鉅額交易
2018/12/12	10	8.50	0	0.00	8.50	10	9,796	0.10%
2018/12/11	3	8.45	3	8.67	8.45	0	9,821	0.00%
2018/12/07	0	0.00	2	8.40	8.40	-2	9,771	-0.02%
2018/12/05	20	8.80	0	0.00	8.81	20	9,711	0.21%
2018/12/04	172	9.15	0	0.00	9.02	172	9,728	1.77%	大買/鉅額交易
2018/12/03	2	8.86	10	8.90	8.85	-8	9,707	-0.08%
2018/11/30	2	9.21	0	0.00	8.71	2	9,629	0.02%
2018/11/29	330	9.26	12	9.20	9.18	318	9,398	3.38%	大買/鉅額交易
2018/11/28	664	9.30	8	9.26	9.19	656	9,225	7.11%	大買/鉅額交易
2018/11/26	300	8.38	2	8.30	8.40	298	9,102	3.27%	大買/鉅額交易
2018/11/23	255	8.14	10	8.23	8.23	245	8,841	2.77%	大買/鉅額交易
2018/11/22	12	7.50	12	7.73	7.49	0	8,542	0.00%
2018/11/20	0	0.00	5	7.43	7.44	-5	8,446	-0.06%
2018/11/19	0	0.00	1	7.84	7.83	-1	8,348	-0.01%
2018/11/16	11	7.67	20	7.70	7.70	-9	8,461	-0.11%
2018/11/15	1	8.11	21	8.01	8.00	-20	8,483	-0.24%
2018/11/14	3	8.49	5	8.24	8.33	-2	8,627	-0.02%
2018/11/13	1	7.59	1	7.73	7.85	0	8,483	0.00%
2018/11/09	0	0.00	10	7.73	7.71	-10	8,394	-0.12%
2018/11/08	27	7.87	23	7.87	7.80	4	8,380	0.05%
2018/11/07	20	7.90	10	7.98	7.97	10	8,335	0.12%
2018/11/06	173	8.12	60	8.17	7.68	113	8,321	1.36%	大買/鉅額交易
2018/11/05	122	7.51	5	7.55	7.59	117	8,142	1.44%	大買/鉅額交易
2018/11/02	20	6.88	24	6.99	6.90	-4	8,120	-0.05%
2018/10/31	0	0.00	1	6.48	6.50	-1	8,247	-0.01%
2018/10/30	41	5.99	2	6.18	6.15	39	8,191	0.48%
2018/10/29	1	6.08	42	6.04	6.05	-41	8,202	-0.50%
2018/10/26	2	6.13	7	6.28	6.01	-5	8,168	-0.06%
2018/10/25	2	6.60	0	0.00	6.32	2	8,033	0.02%
2018/10/24	12	7.12	0	0.00	7.00	12	7,992	0.15%
2018/10/22	0	0.00	9	7.22	7.19	-9	7,965	-0.11%
2018/10/19	11	6.99	0	0.00	6.98	11	8,130	0.14%
2018/10/18	1	7.20	0	0.00	7.13	1	8,096	0.01%
2018/10/17	23	7.48	0	0.00	7.37	23	8,024	0.29%
2018/10/16	1	7.49	0	0.00	7.47	1	7,951	0.01%
2018/10/12	19	7.35	1	7.45	7.45	18	7,886	0.23%
2018/10/11	3	7.38	27	7.34	7.34	-24	7,835	-0.31%
2018/10/09	4	8.46	0	0.00	8.15	4	7,728	0.05%
2018/10/08	1	8.80	1	8.95	8.61	0	7,647	0.00%
2018/10/05	12	8.76	22	8.62	8.96	-10	7,592	-0.13%
2018/10/02	3	9.70	0	0.00	9.63	3	7,668	0.04%
2018/09/28	2	10.30	0	0.00	10.15	2	7,636	0.03%
2018/09/26	125	10.35	0	0.00	10.30	125	7,780	1.61%	大買/鉅額交易
2018/09/25	2	10.70	2	10.60	10.25	0	7,810	0.00%
2018/09/19	0	0.00	3	10.40	10.45	-3	7,750	-0.04%
2018/09/18	49	9.53	0	0.00	9.52	49	7,691	0.64%
2018/09/17	2	9.45	45	9.45	9.45	-43	7,786	-0.55%
2018/09/14	0	0.00	10	9.65	9.63	-10	7,797	-0.13%
2018/09/12	44	9.48	0	0.00	9.41	44	7,750	0.57%
2018/09/11	2	9.62	46	9.71	9.69	-44	7,762	-0.57%
2018/09/10	1	9.64	1	9.49	9.50	0	7,787	0.00%
2018/09/07	2	10.60	20	10.15	10.15	-18	7,768	-0.23%
2018/09/06	10	10.78	0	0.00	10.60	10	7,696	0.13%
2018/09/05	11	11.01	0	0.00	10.75	11	7,678	0.14%
2018/09/03	17	11.19	2	10.80	10.80	15	7,632	0.20%
2018/08/31	22	11.10	365	11.06	11.15	-343	7,413	-4.63%	大賣/鉅額交易
2018/08/30	0	0.00	1	10.85	10.75	-1	7,270	-0.01%
2018/08/28	1	10.60	0	0.00	10.40	1	7,280	0.01%
2018/08/27	0	0.00	2	10.63	10.60	-2	7,308	-0.03%
2018/08/24	3	10.42	0	0.00	10.35	3	7,297	0.04%
2018/08/23	21	10.64	2	10.73	10.65	19	7,235	0.26%
2018/08/22	4	10.15	25	10.39	10.35	-21	7,047	-0.30%
2018/08/21	9	9.69	37	9.62	9.98	-28	6,876	-0.41%
2018/08/16	2	10.50	2	10.65	10.55	0	6,500	0.00%
2018/08/15	1	10.55	1	10.50	10.50	0	6,452	0.00%
2018/08/13	0	0.00	1	10.80	10.55	-1	6,290	-0.02%
2018/08/10	0	0.00	2	11.78	11.40	-2	6,115	-0.03%
2018/08/08	5	12.06	0	0.00	11.90	5	5,822	0.09%
2018/08/07	2	12.40	13	12.37	12.45	-11	5,670	-0.19%
2018/08/06	1.1	13.05	10	13.05	13.00	-8.9	5,516	-0.16%
2018/08/03	10	13.05	0	0.00	12.95	10	5,496	0.18%
2018/07/31	5	13.60	1	13.50	13.30	4	5,376	0.07%
2018/07/30	1	13.15	2	13.20	13.20	-1	5,285	-0.02%
2018/07/27	2	13.58	2	13.45	13.45	0	5,251	0.00%
2018/07/26	18	13.77	42	13.64	13.85	-24	5,208	-0.46%
2018/07/25	8	13.33	0	0.00	13.05	8	4,968	0.16%
2018/07/23	15	12.88	0	0.00	12.85	15	4,869	0.31%
2018/07/20	37	13.00	0	0.00	12.95	37	4,848	0.76%
2018/07/19	10	13.33	42	13.11	13.10	-32	4,777	-0.67%
2018/07/18	10	13.63	0	0.00	13.50	10	4,764	0.21%
2018/07/17	6	13.80	0	0.00	13.70	6	4,826	0.12%
2018/07/16	0	0.00	5	13.95	14.05	-5	4,788	-0.10%
2018/07/13	10	13.95	6	13.85	13.90	4	4,811	0.08%
2018/07/11	12	14.28	0	0.00	13.90	12	4,791	0.25%
2018/07/10	12	13.85	11	14.05	13.75	1	4,540	0.02%
2018/07/09	10	13.75	0	0.00	13.75	10	4,513	0.22%
2018/07/06	4	14.04	0	0.00	14.10	4	4,678	0.09%
2018/07/05	9	14.16	29	14.29	13.85	-20	4,638	-0.43%
2018/07/04	10	13.80	10	13.90	13.60	0	4,460	0.00%
2018/07/03	31	14.53	1	13.65	13.65	30	4,388	0.68%
2018/07/02	18	14.59	0	0.00	14.35	18	4,273	0.42%
2018/06/29	8	15.82	21	15.32	15.40	-13	4,184	-0.31%
2018/06/28	51	14.47	101	14.92	15.70	-50	3,951	-1.27%	大賣/
2018/06/27	70	14.73	10	14.75	14.30	60	3,711	1.62%
2018/06/26	0.1	15.00	31	15.03	15.05	-30.9	3,602	-0.86%
2018/06/25	16	16.82	0	0.00	16.55	16	3,415	0.47%
2018/06/22	2.1	16.75	0	0.00	16.55	2.1	3,381	0.06%
2018/06/20	12	17.10	2	17.30	17.50	10	3,392	0.29%
2018/06/19	4	17.28	0	0.00	17.00	4	3,708	0.11%
2018/06/15	7	18.00	0	0.00	17.95	7	3,638	0.19%
2018/06/13	4	18.93	0	0.00	18.80	4	3,584	0.11%
2018/06/12	8	19.03	0	0.00	18.85	8	3,575	0.22%
2018/06/11	1	18.75	0	0.00	18.80	1	3,521	0.03%
2018/06/08	0	0.00	5	19.10	19.00	-5	3,547	-0.14%
2018/06/07	12	19.38	4	19.50	19.25	8	3,597	0.22%
2018/06/06	2	19.10	0	0.00	19.10	2	3,513	0.06%
2018/06/05	1	19.00	0	19.10	19.00	1	3,487	0.03%
2018/06/04	6	19.78	0	0.00	19.65	6	3,409	0.18%
2018/06/01	0	0.00	1	20.20	20.10	-1	3,355	-0.03%
2018/05/25	1	19.90	0	0.00	19.85	1	3,399	0.03%
2018/05/24	0	0.00	7	19.79	20.20	-7	3,397	-0.21%
2018/05/23	0.1	19.40	0	0.00	19.50	0.1	3,374	0.00%
2018/05/22	0	0.00	3	19.58	19.55	-3	3,401	-0.09%
2018/05/21	9	19.64	9	19.57	19.75	0	3,419	0.00%
2018/05/18	1	19.75	1	19.55	19.55	0	3,420	0.00%
2018/05/16	1	19.00	1	19.45	19.40	0	3,500	0.00%
2018/05/14	0	0.00	1	20.25	20.20	-1	3,556	-0.03%
2018/05/10	12	20.03	0	0.00	19.95	12	3,533	0.34%
2018/05/09	1	19.90	0	0.00	19.85	1	3,515	0.03%
2018/05/07	0	0.00	2	20.25	20.20	-2	3,481	-0.06%
2018/04/30	0	0.00	3	20.45	20.70	-3	3,466	-0.09%
2018/04/27	3	19.73	5	19.55	19.75	-2	3,463	-0.06%
2018/04/25	1	20.30	0	0.00	20.40	1	3,504	0.03%
2018/04/24	2	20.35	0	20.80	20.30	2	3,482	0.06%
2018/04/23	1	22.00	0	0.00	21.20	1	3,403	0.03%
2018/04/20	10	23.10	801	23.04	23.15	-791	3,275	-24.15%	大賣/鉅額交易
2018/04/19	13	23.58	1,158	23.36	23.25	-1,145	3,269	-35.02%	大賣/鉅額交易
2018/04/18	10	22.93	20	22.96	22.90	-10	3,219	-0.31%
2018/04/16	11	24.16	18	24.05	23.65	-7	3,136	-0.22%
2018/04/13	414	24.03	14	24.07	23.60	400	3,074	13.01%	大買/鉅額交易
2018/04/12	1,571	24.24	13	23.79	24.10	1,558	3,074	50.68%	大買/鉅額交易
2018/04/11	20	22.95	24	23.14	23.30	-4	2,884	-0.14%
2018/04/10	1	22.45	0	0.00	22.50	1	2,871	0.03%
2018/04/03	0	0.00	2	22.43	22.40	-2	2,896	-0.07%
2018/04/02	0	0.00	5	22.39	22.70	-5	2,887	-0.17%
2018/03/31	1	22.30	8	22.35	22.40	-7	2,860	-0.24%
2018/03/30	15	22.47	0	0.00	22.30	15	2,867	0.52%
2018/03/29	11	22.55	12	22.70	22.80	-1	2,864	-0.03%
2018/03/28	11	22.53	0	0.00	22.25	11	2,846	0.39%
2018/03/26	0	0.00	2	22.90	22.65	-2	2,995	-0.07%
2018/03/23	18	22.90	0	0.00	23.05	18	2,971	0.61%
2018/03/22	18	24.30	28	24.02	23.60	-10	2,905	-0.34%
2018/03/21	1	22.85	1	23.10	23.05	0	2,518	0.00%
2018/03/19	0	0.00	3	23.40	23.20	-3	2,474	-0.12%
2018/03/16	2	23.20	0	0.00	22.70	2	2,424	0.08%
2018/03/14	4	23.15	54	23.26	22.85	-50	2,397	-2.09%
2018/03/13	1	23.10	27	23.00	23.15	-26	2,365	-1.10%
2018/03/12	5	22.75	0	22.55	22.65	5	2,317	0.22%
2018/03/09	0	0.00	11	22.60	22.60	-11	2,325	-0.47%
2018/03/07	10	22.70	1	22.70	22.25	9	2,345	0.38%
2018/03/05	10	22.75	4	22.70	22.55	6	2,377	0.25%
2018/03/01	0	0.00	3	21.95	22.15	-3	2,350	-0.13%
2018/02/22	0	0.00	1	21.20	21.50	-1	2,379	-0.04%
2018/02/21	0	0.00	3	20.97	21.05	-3	2,377	-0.13%
2018/02/09	0	0.00	3	20.10	20.10	-3	2,376	-0.13%
2018/02/07	1	20.75	0	0.00	20.40	1	2,374	0.04%
2018/02/06	7	20.77	12	21.55	20.00	-5	2,395	-0.21%
2018/02/02	0	0.00	7	22.55	22.40	-7	2,395	-0.29%
2018/02/01	2	22.80	0	0.00	22.55	2	2,450	0.08%
2018/01/30	1	22.80	0	0.00	22.70	1	2,493	0.04%
2018/01/29	0	0.00	3	22.60	22.55	-3	2,513	-0.12%
2018/01/26	5	22.55	0	0.00	22.60	5	2,564	0.19%
2018/01/22	6	23.55	5	23.46	23.35	1	2,741	0.04%
2018/01/19	3	23.00	0	0.00	23.20	3	2,768	0.11%
2018/01/17	0	0.00	10	22.90	23.00	-10	2,929	-0.34%
2018/01/16	3	22.70	0	0.00	22.85	3	2,967	0.10%
2018/01/15	2	22.90	0	0.00	22.65	2	3,097	0.06%
2018/01/12	3	23.10	0	0.00	22.95	3	3,176	0.09%
2018/01/10	10	22.70	0	0.00	22.70	10	3,547	0.28%
2018/01/08	2	23.75	5	23.65	23.20	-3	4,125	-0.07%
2018/01/05	5	23.34	10	23.50	23.20	-5	4,081	-0.12%
2018/01/04	2	22.95	22	22.93	23.20	-20	4,099	-0.49%
2018/01/02	22	22.50	0	0.00	22.35	22	4,075	0.54%