合勤控 (3704)-美好券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
39.95
漲跌
▲0.15
漲幅
+0.38%
成交量
627張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:13:30

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

合勤控 (3704)籌碼相關－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/06/11	2	39.85	0	0.00	39.70	2	3,910	0.05%
2024/05/31	3	41.55	0	0.00	41.40	3	4,064	0.07%
2024/05/28	0	0.00	2	42.00	41.95	-2	4,077	-0.05%
2024/05/27	0	0.00	1	41.75	41.75	-1	4,087	-0.02%
2024/05/24	2	41.40	2	41.45	41.45	0	4,100	0.00%
2024/05/23	2	42.35	2	42.00	41.90	0	4,078	0.00%
2024/05/09	2	39.75	0	0.00	39.10	2	4,131	0.05%
2024/05/02	0.1	41.50	0	0.00	41.35	0.1	4,047	0.00%
2024/04/23	2	41.40	0	0.00	41.70	2	4,040	0.05%
2024/04/18	1	42.35	0	0.00	42.30	1	4,017	0.02%
2024/04/16	0.1	44.35	5	44.80	43.30	-4.9	3,978	-0.12%
2024/04/15	0.1	45.35	0	0.00	45.00	0.1	3,975	0.00%
2024/04/12	3	46.05	2	46.05	46.05	1	3,967	0.03%
2024/04/11	0.2	46.30	0	0.00	45.80	0.2	3,955	0.01%
2024/04/10	0.1	47.00	0	0.00	46.60	0.1	3,956	0.00%
2024/04/09	0.1	47.30	0	0.00	47.15	0.1	3,942	0.00%
2024/04/01	2	47.40	2	47.10	47.00	0	3,867	0.00%
2024/03/29	3	47.80	0	0.00	46.65	3	3,756	0.08%
2024/03/28	4	49.61	3	48.30	48.00	1	3,645	0.03%
2024/03/26	0	0.00	5	46.79	46.05	-5	3,353	-0.15%
2024/03/25	3	48.98	0	0.00	47.60	3	3,316	0.09%
2024/03/22	6	50.57	0	0.00	49.70	6	3,287	0.18%
2024/03/20	3	49.20	3	49.15	48.05	0	2,792	0.00%
2024/03/14	0	0.00	2	47.80	47.70	-2	2,908	-0.07%
2024/03/13	0	0.00	3	47.90	48.00	-3	2,830	-0.11%
2024/03/12	0	0.00	3	46.60	46.70	-3	2,769	-0.11%
2024/03/08	0	0.00	1	44.55	44.45	-1	2,836	-0.04%
2024/03/07	1	44.90	0	0.00	44.80	1	2,953	0.03%
2024/03/06	10	45.65	0	0.00	45.45	10	3,252	0.31%
2024/03/01	2	45.55	0	0.00	45.60	2	3,674	0.05%
2024/02/27	4.1	46.13	0	0.00	45.10	4.1	3,904	0.11%
2024/02/26	3	46.30	3	46.75	46.25	0	3,920	0.00%
2024/02/23	4	46.35	2	46.63	46.05	2	3,947	0.05%
2024/02/22	0	0.00	2	46.75	46.55	-2	3,967	-0.05%
2024/02/21	2	46.85	2	47.30	46.50	0	4,000	0.00%
2024/02/20	2	46.30	0	0.00	46.10	2	3,986	0.05%
2024/02/16	2	44.00	0	0.00	44.70	2	3,988	0.05%
2024/02/15	0	0.00	1	46.00	46.30	-1	3,936	-0.03%
2024/02/01	0	0.00	1	46.80	47.10	-1	4,120	-0.02%
2024/01/23	2	49.80	0	0.00	49.95	2	5,438	0.04%
2023/12/28	1	50.80	0	0.00	50.50	1	8,219	0.01%
2023/12/25	2	50.30	0	0.00	50.30	2	8,371	0.02%
2023/12/21	4	50.85	0	0.00	50.50	4	8,439	0.05%
2023/12/20	2	51.90	2	52.90	52.00	0	8,398	0.00%
2023/12/19	3	51.73	0	0.00	50.90	3	8,363	0.04%
2023/12/14	2	53.70	2	54.50	54.50	0	8,327	0.00%
2023/12/13	0	0.00	2	54.30	54.50	-2	8,395	-0.02%
2023/12/12	0	0.00	2	54.10	52.70	-2	8,449	-0.02%
2023/12/11	2	53.30	2	53.80	53.50	0	8,671	0.00%
2023/12/07	2	52.10	0	0.00	51.90	2	9,357	0.02%
2023/12/04	1	53.80	0	0.00	54.00	1	10,200	0.01%
2023/12/01	12	54.52	10	53.90	53.90	2	10,257	0.02%
2023/11/30	8	55.04	8	56.00	56.00	0	10,021	0.00%
2023/11/29	0	0.00	3	53.63	54.10	-3	9,771	-0.03%
2023/11/24	1	52.40	9	51.17	52.40	-8	9,529	-0.08%
2023/11/21	0	50.70	2	51.00	50.50	-2	9,434	-0.02%
2023/11/20	0	0.00	2	50.70	50.90	-2	9,467	-0.02%
2023/11/17	1	49.45	2	49.83	49.95	-1	9,524	-0.01%
2023/11/16	2	49.40	0	0.00	49.55	2	9,555	0.02%
2023/11/15	5	50.08	0	0.00	49.75	5	9,636	0.05%
2023/11/14	0	50.30	5	50.26	50.40	-5	9,847	-0.05%
2023/11/13	1	49.05	1	49.60	49.05	0	9,868	0.00%
2023/11/10	5	49.04	2	49.55	49.00	3	9,861	0.03%
2023/11/09	3	51.03	0	0.00	49.65	3	9,814	0.03%
2023/11/08	1	51.90	1	52.00	51.90	0	9,719	0.00%
2023/11/07	4	52.08	11	52.27	51.80	-7	9,737	-0.07%
2023/11/03	2	54.30	2	54.90	54.20	0	9,586	0.00%
2023/11/02	2	54.10	1	56.00	54.50	1	9,547	0.01%
2023/10/31	0	0.00	27	55.61	54.60	-27	9,116	-0.30%
2023/10/30	0	0.00	1	55.20	54.50	-1	8,906	-0.01%
2023/10/27	20	53.70	9	54.41	54.20	11	8,926	0.12%
2023/10/26	5	53.20	10	53.50	53.20	-5	8,793	-0.06%
2023/10/25	30	54.50	65	54.75	53.80	-35	8,600	-0.41%
2023/10/24	1	50.10	1	53.00	52.30	0	8,070	0.00%
2023/10/23	5	50.70	1	51.20	49.70	4	7,970	0.05%
2023/10/20	2	51.05	10	51.20	51.10	-8	7,969	-0.10%
2023/10/19	20	50.50	46	50.78	51.70	-26	7,973	-0.33%
2023/10/18	2	48.70	1	48.50	49.15	1	7,759	0.01%
2023/10/17	0	0.00	5	49.21	47.80	-5	7,642	-0.07%
2023/10/16	9	46.34	0	0.00	46.35	9	7,756	0.12%
2023/10/13	5	47.06	0	0.00	46.90	5	8,279	0.06%
2023/10/12	14	47.86	0	0.00	47.70	14	8,758	0.16%
2023/10/11	7	48.46	0	0.00	48.00	7	9,279	0.08%
2023/10/06	8	49.18	0	0.00	49.10	8	9,802	0.08%
2023/10/05	1	50.30	17	50.42	50.10	-16	10,094	-0.16%
2023/10/04	5	48.50	0	0.00	48.30	5	10,295	0.05%
2023/10/03	5	49.83	10	50.80	49.00	-5	10,417	-0.05%
2023/10/02	18	50.27	5	50.60	50.50	13	10,622	0.12%
2023/09/28	2	50.00	0	0.00	50.00	2	10,858	0.02%
2023/09/27	18	48.96	0	0.00	48.40	18	11,149	0.16%
2023/09/21	15	49.53	0	0.00	49.20	15	13,266	0.11%
2023/09/19	3	51.20	1	51.40	51.00	2	13,223	0.02%
2023/09/18	12	52.82	33	51.70	51.70	-21	13,148	-0.16%
2023/09/15	20	53.93	0	0.00	52.80	20	12,973	0.15%
2023/09/14	11	54.78	10	54.50	54.50	1	12,763	0.01%
2023/09/13	0	0.00	4	54.30	54.50	-4	12,510	-0.03%
2023/09/12	1	53.90	20	54.02	55.50	-19	12,206	-0.16%
2023/09/11	1	52.50	0	0.00	51.80	1	11,812	0.01%
2023/09/08	15	51.55	12	52.00	52.20	3	11,697	0.03%
2023/09/07	15	52.11	0	0.00	52.00	15	11,481	0.13%
2023/09/06	2	49.80	0	0.00	50.30	2	10,955	0.02%
2023/09/05	0	0.00	10	48.40	48.15	-10	10,788	-0.09%
2023/09/04	0	0.00	0.4	46.70	46.55	-0.4	10,760	0.00%
2023/09/01	0	0.00	1	46.85	46.95	-1	10,780	-0.01%
2023/08/31	0	0.00	2	47.20	47.40	-2	10,798	-0.02%
2023/08/30	4	46.68	1	46.80	46.80	3	10,810	0.03%
2023/08/29	8	46.65	0	0.00	46.65	8	10,861	0.07%
2023/08/28	4	46.75	4	46.20	45.85	0	10,939	0.00%
2023/08/24	6	48.78	1	48.90	48.80	5	11,390	0.04%
2023/08/23	1	49.50	74	48.40	48.25	-73	11,415	-0.64%
2023/08/21	0	0.00	4	46.00	46.95	-4	11,404	-0.04%
2023/08/18	5	48.32	12	46.87	46.80	-7	11,447	-0.06%
2023/08/17	8	51.50	0	0.00	52.00	8	11,238	0.07%
2023/08/16	0	0.00	8	49.20	49.30	-8	11,180	-0.07%
2023/08/15	0	0.00	22	49.90	49.85	-22	11,257	-0.20%
2023/08/14	8	49.74	0	0.00	49.00	8	11,502	0.07%
2023/08/11	1	49.95	0	0.00	50.00	1	11,680	0.01%
2023/08/10	7	50.16	0	0.00	50.40	7	11,659	0.06%
2023/08/09	19	51.75	2	52.10	51.80	17	11,666	0.15%
2023/08/07	0	0.00	8	51.10	51.10	-8	11,727	-0.07%
2023/08/04	5	50.20	0	0.00	50.70	5	11,766	0.04%
2023/08/02	4	51.90	1	51.20	51.50	3	11,735	0.03%
2023/08/01	15	55.33	0	0.00	53.00	15	11,710	0.13%
2023/07/31	8	54.30	0	0.00	54.00	8	11,505	0.07%
2023/07/28	6	53.50	1	53.30	53.50	5	11,278	0.04%
2023/07/27	2	54.70	0	0.00	54.40	2	11,219	0.02%
2023/07/25	7	56.59	1	56.80	55.80	6	11,333	0.05%
2023/07/24	1	56.90	0	0.00	56.70	1	11,244	0.01%
2023/07/20	10	59.80	10	59.10	59.10	0	11,050	0.00%
2023/07/18	8	67.64	3	62.00	62.00	5	10,892	0.05%
2023/07/17	13	65.68	13	66.00	65.70	0	10,605	0.00%
2023/07/13	6	59.45	11	57.91	57.30	-5	10,666	-0.05%
2023/07/12	3	55.13	0	0.00	55.00	3	10,168	0.03%
2023/07/11	10	55.40	47	54.74	55.70	-37	9,857	-0.38%
2023/07/10	52	53.78	27	54.20	53.80	25	9,630	0.26%
2023/07/07	15	54.85	0	0.00	54.10	15	9,521	0.16%
2023/07/06	0	0.00	70	54.97	55.70	-70	9,299	-0.75%
2023/07/05	66	54.93	56	54.80	54.70	10	9,021	0.11%
2023/07/04	69	52.22	25	53.36	53.60	44	8,640	0.51%
2023/07/03	61	47.75	56	51.07	51.10	5	7,928	0.06%
2023/06/30	1	46.80	4	46.73	46.50	-3	7,340	-0.04%
2023/06/29	1	43.95	2	44.20	43.30	-1	6,640	-0.02%
2023/06/26	1	41.20	0	0.00	41.05	1	6,429	0.02%
2023/06/20	1	42.00	0	0.00	41.40	1	6,494	0.02%
2023/06/16	1	42.40	1	43.20	43.00	0	6,511	0.00%
2023/06/13	1	41.55	0	0.00	41.55	1	6,601	0.02%
2023/06/07	10	42.80	4	42.23	42.30	6	6,742	0.09%
2023/06/05	2	43.80	0	0.00	43.40	2	6,761	0.03%
2023/06/01	0	0.00	9	43.50	43.55	-9	6,780	-0.13%
2023/05/31	0	0.00	2	44.98	44.50	-2	6,732	-0.03%
2023/05/30	42	44.40	44	43.99	45.20	-2	6,569	-0.03%
2023/05/29	0	0.00	1	43.35	43.85	-1	6,305	-0.02%
2023/05/26	1	42.40	0	0.00	42.20	1	6,247	0.02%
2023/05/25	3	43.60	0	0.00	43.25	3	6,220	0.05%
2023/05/24	2	43.70	0	0.00	43.85	2	6,208	0.03%
2023/05/23	1	43.25	3	43.15	42.85	-2	6,152	-0.03%
2023/05/19	4	42.25	0	0.00	41.90	4	6,263	0.06%
2023/05/18	6	43.16	10	42.95	42.95	-4	6,295	-0.06%
2023/05/17	9	42.79	10	42.75	42.95	-1	6,108	-0.02%
2023/05/15	30	41.18	20	40.79	40.80	10	6,372	0.16%
2023/05/12	0	0.00	12	41.35	41.35	-12	6,350	-0.19%
2023/05/11	12	39.65	0	0.00	39.25	12	6,319	0.19%
2023/05/08	0	0.00	5	41.20	41.30	-5	6,264	-0.08%
2023/05/02	6	41.35	6	41.03	41.30	0	6,903	0.00%
2023/04/25	0	0.00	30	40.18	39.50	-30	6,822	-0.44%
2023/04/24	30	40.52	30	40.42	40.40	0	6,932	0.00%
2023/04/21	10	40.60	5	40.35	40.20	5	7,310	0.07%
2023/04/19	85	45.22	56	45.40	45.40	29	7,285	0.40%
2023/04/18	10	40.30	10	41.60	43.90	0	6,706	0.00%
2023/04/12	0	0.00	13	38.50	38.65	-13	7,161	-0.18%
2023/04/07	13	37.01	0	0.00	37.15	13	7,181	0.18%
2023/04/06	0	37.40	0	0.00	37.25	0	7,189	0.00%
2023/03/31	1	36.95	1	37.10	37.15	0	7,204	0.00%
2023/03/24	0	0.00	2	37.10	37.00	-2	7,605	-0.03%
2023/03/16	0	0.00	1	37.55	37.00	-1	7,551	-0.01%
2023/03/13	0.2	40.00	1	40.30	41.45	-0.8	7,325	-0.01%
2023/03/07	2	40.80	7	41.00	41.10	-5	7,709	-0.06%
2023/03/06	1	40.70	1	40.35	40.55	0	7,721	0.00%
2023/03/03	0	0.00	6	40.35	40.10	-6	7,850	-0.08%
2023/03/01	0	0.00	3	39.70	39.70	-3	7,732	-0.04%
2023/02/24	6	39.61	0	0.00	39.15	6	7,673	0.08%
2023/02/23	2.3	39.63	1	39.65	39.55	1.3	7,638	0.02%
2023/02/21	2	39.90	0	0.00	39.60	2	7,611	0.03%
2023/02/20	6	40.34	0	0.00	40.40	6	7,538	0.08%
2023/02/14	0	0.00	2.8	39.44	39.20	-2.8	7,415	-0.04%
2023/02/13	0	0.00	1	39.30	39.85	-1	7,365	-0.01%
2023/02/10	3	38.42	3	38.43	38.00	0	7,052	0.00%
2023/02/09	1	38.55	0	0.00	38.55	1	7,002	0.01%
2023/02/08	2	38.85	0	0.00	38.85	2	6,908	0.03%
2023/02/07	0	0.00	3	37.90	38.50	-3	6,809	-0.04%
2023/02/02	1	38.85	6	39.65	38.40	-5	6,569	-0.08%
2023/02/01	3	38.38	0	0.00	38.20	3	6,158	0.05%
2023/01/31	1	36.60	0	0.00	36.80	1	5,866	0.02%
2023/01/17	3	35.02	0	0.00	35.00	3	5,750	0.05%
2023/01/16	0	0.00	280	35.40	35.00	-280	5,719	-4.90%	大賣/鉅額交易
2023/01/13	30	36.17	30	36.25	35.80	0	5,644	0.00%
2023/01/12	280	36.51	0	0.00	36.80	280	5,549	5.05%	大買/鉅額交易
2023/01/11	4	38.24	0	0.00	36.15	4	5,374	0.07%
2023/01/06	1	36.60	1	36.75	36.90	0	4,523	0.00%
2023/01/05	1	37.25	2	37.75	37.85	-1	4,255	-0.02%
2023/01/04	3	36.80	7.9	36.84	38.15	-4.9	3,886	-0.13%
2023/01/03	6	35.19	5	35.06	34.70	1	3,545	0.03%
2022/12/28	3	33.50	0	0.00	33.35	3	3,426	0.09%
2022/12/26	0	0.00	7	33.90	33.95	-7	3,333	-0.21%
2022/12/20	0	34.20	0	0.00	33.75	0	3,242	0.00%
2022/12/19	0	0.00	3	32.95	32.90	-3	3,099	-0.10%
2022/12/07	2	32.55	0	0.00	31.45	2	2,955	0.07%
2022/12/06	5	32.95	0	0.00	32.35	5	2,913	0.17%
2022/11/29	1	35.55	1	35.15	33.85	0	2,614	0.00%
2022/11/24	0	0.00	2.7	31.82	31.85	-2.7	2,037	-0.13%
2022/11/11	0	0.00	38	32.58	32.30	-38	2,325	-1.63%
2022/11/10	30	31.30	0	0.00	31.55	30	2,427	1.24%
2022/11/03	0	0.00	8	26.90	26.95	-8	2,472	-0.32%
2022/10/28	3	25.30	0	0.00	25.30	3	2,938	0.10%
2022/09/26	10	27.10	0	0.00	26.20	10	3,488	0.29%
2022/09/23	5	28.00	0	0.00	28.00	5	3,518	0.14%
2022/09/21	0	29.40	0	0.00	29.15	0	3,516	0.00%
2022/09/20	1	30.25	0	0.00	29.40	1	3,510	0.03%
2022/09/19	0	30.28	0	0.00	30.30	0	3,437	0.00%
2022/09/15	0	0.00	5	30.30	30.25	-5	3,375	-0.15%
2022/09/13	0	0.00	5	30.50	30.25	-5	3,330	-0.15%
2022/09/12	0	0.00	20	30.00	30.05	-20	3,279	-0.61%
2022/09/08	0	0.00	15	28.40	28.65	-15	3,216	-0.47%
2022/09/06	0	0.00	0	27.45	27.70	0	3,233	0.00%
2022/08/23	15	28.53	0	0.00	28.70	15	3,354	0.45%
2022/08/17	0	0.00	2	28.88	28.90	-2	3,247	-0.06%
2022/08/10	0	0.00	2	29.05	28.95	-2	3,098	-0.06%
2022/08/09	0	0.00	3	29.20	28.60	-3	3,034	-0.10%
2022/08/05	5	31.35	0	0.00	31.15	5	2,609	0.19%
2022/08/04	5	31.35	1	30.60	31.35	4	2,596	0.15%
2022/08/03	0	0.00	1	31.50	30.70	-1	2,596	-0.04%
2022/07/28	1	31.00	1	31.00	30.80	0	2,583	0.00%
2022/07/27	0	0.00	1	31.60	31.55	-1	2,420	-0.04%
2022/07/20	0	0.00	1	29.25	29.30	-1	2,296	-0.04%
2022/07/19	0	0.00	1	28.80	28.80	-1	2,283	-0.04%
2022/07/14	0	0.00	0	25.80	27.25	0	2,335	0.00%
2022/07/01	2	25.00	0	0.00	24.00	2	2,161	0.09%
2022/06/22	1	27.50	0	0.00	26.90	1	2,194	0.05%
2022/06/17	1	26.95	0	0.00	27.65	1	2,183	0.05%
2022/06/09	2	29.00	2	28.95	28.80	0	2,242	0.00%
2022/05/03	0	0.00	6	29.50	29.25	-6	2,730	-0.22%
2022/04/26	1	29.30	2	29.55	29.10	-1	2,755	-0.04%
2022/04/25	3	29.35	0	0.00	29.00	3	2,756	0.11%
2022/04/21	0	0.00	22	30.30	30.30	-22	2,660	-0.83%
2022/04/20	8	28.60	0	0.00	28.60	8	2,601	0.31%
2022/04/19	0.1	28.40	0	0.00	28.40	0.1	2,674	0.00%
2022/04/18	12.1	28.42	0	0.00	28.30	12.1	2,742	0.44%
2022/04/15	0.3	29.37	0	0.00	28.85	0.3	2,795	0.01%
2022/04/13	0.1	29.80	0	0.00	29.85	0.1	2,970	0.00%
2022/04/12	0	0.00	4	29.50	29.50	-4	3,033	-0.13%
2022/04/11	4.1	29.20	0	0.00	28.50	4.1	3,066	0.13%
2022/04/08	10	30.80	22	30.35	30.35	-12	3,096	-0.39%
2022/04/07	0.2	30.80	0	0.00	30.80	0.2	3,211	0.01%
2022/04/06	0.3	30.70	0	0.00	30.75	0.3	3,561	0.01%
2022/04/01	0	30.30	0	30.40	30.55	0	3,704	0.00%
2022/03/25	3.1	30.31	0	0.00	30.55	3.1	4,065	0.08%
2022/03/23	9	29.50	0	0.00	29.65	9	4,743	0.19%
2022/03/15	0.1	29.75	0	0.00	29.20	0.1	7,791	0.00%
2022/03/08	0.3	29.70	0	0.00	29.60	0.3	8,057	0.00%
2022/03/04	2	31.70	0	0.00	31.55	2	8,787	0.02%
2022/03/01	0.1	32.51	0	0.00	32.55	0.1	9,222	0.00%
2022/02/24	2.5	33.03	0	0.00	32.00	2.5	9,520	0.03%
2022/02/23	0.1	33.35	0	0.00	33.55	0.1	9,934	0.00%
2022/02/18	0.1	34.00	0	0.00	34.20	0.1	10,244	0.00%
2022/02/17	0.2	34.05	0	0.00	33.70	0.2	10,601	0.00%
2022/02/16	0.1	33.40	0	0.00	33.65	0.1	10,905	0.00%
2022/02/15	0.1	33.20	3	33.43	33.20	-2.9	11,053	-0.03%
2022/02/14	1.1	32.74	0	0.00	32.75	1.1	11,359	0.01%
2022/02/07	0	0.00	10	30.50	31.10	-10	12,402	-0.08%
2022/01/18	1	31.90	1	31.90	31.50	0	15,224	0.00%
2022/01/12	12	31.98	0	0.00	31.70	12	15,217	0.08%
2021/12/29	0	0.00	1	36.00	35.85	-1	14,539	-0.01%
2021/12/24	0	0.00	1	34.70	34.05	-1	13,992	-0.01%
2021/12/21	0	0.00	4	34.78	34.60	-4	13,780	-0.03%
2021/12/20	2	35.25	1	35.40	34.85	1	13,655	0.01%
2021/12/17	32	37.58	43	36.58	34.80	-11	13,513	-0.08%
2021/12/15	2	37.40	1	37.15	37.15	1	12,473	0.01%
2021/12/13	20	35.03	25	36.02	36.95	-5	10,959	-0.05%
2021/12/10	0	0.00	31	33.82	34.35	-31	10,117	-0.31%
2021/12/09	5	32.95	0	0.00	33.00	5	9,808	0.05%
2021/12/01	60	33.10	30	33.50	33.00	30	9,401	0.32%
2021/11/30	3	34.50	2	35.55	33.85	1	9,268	0.01%
2021/11/29	0	0.00	31	33.81	33.90	-31	8,606	-0.36%
2021/11/23	2	33.15	0	0.00	32.90	2	8,030	0.02%
2021/11/22	4	34.05	2.1	34.10	34.50	1.9	7,800	0.02%
2021/11/19	0.1	32.55	1	32.60	32.70	-0.9	7,347	-0.01%
2021/11/18	2	32.70	14	32.16	32.00	-12	7,251	-0.17%
2021/11/17	15	33.47	14	33.17	32.95	1	7,145	0.01%
2021/11/16	32	33.55	3	34.15	33.25	29	6,923	0.42%
2021/11/15	1	33.60	0	0.00	33.60	1	6,507	0.02%
2021/11/11	1	33.40	0	0.00	33.65	1	5,978	0.02%
2021/11/10	0	0.00	1	32.10	32.15	-1	5,654	-0.02%
2021/11/08	2	32.43	10	32.00	31.85	-8	5,313	-0.15%
2021/11/05	2	32.45	0	0.00	31.70	2	5,067	0.04%
2021/11/04	0	0.00	61	33.40	33.40	-61	4,765	-1.28%
2021/11/03	79	34.29	3	34.30	34.00	76	4,395	1.73%
2021/11/02	3	32.30	0	0.00	32.45	3	3,723	0.08%
2021/10/28	1	30.30	6	30.36	30.65	-5	2,475	-0.20%
2021/10/27	3	28.65	0	0.00	30.10	3	1,917	0.16%
2021/10/25	1	26.55	0	0.00	26.65	1	1,444	0.07%
2021/09/24	0	0.00	1	24.20	24.05	-1	1,784	-0.06%
2021/09/23	1	23.40	0	0.00	23.60	1	1,804	0.06%
2021/09/08	1	23.45	0	0.00	23.40	1	2,125	0.05%
2021/08/25	5	25.70	0	0.00	26.10	5	2,439	0.20%
2021/08/05	1	26.60	0	0.00	26.65	1	3,094	0.03%
2021/07/28	0	0.00	1	27.50	27.50	-1	3,747	-0.03%
2021/07/26	1	28.70	0	0.00	28.85	1	4,037	0.02%
2021/07/08	0	0.00	3	28.20	28.10	-3	7,150	-0.04%
2021/07/01	0	0.00	20	28.90	28.60	-20	8,446	-0.24%
2021/06/30	0	0.00	1	29.80	29.35	-1	8,485	-0.01%
2021/06/25	1	30.70	0	0.00	30.20	1	8,719	0.01%
2021/05/13	0	0.00	1	24.70	27.40	-1	12,643	-0.01%
2021/05/12	1	27.25	3	27.45	27.25	-2	12,565	-0.02%
2021/05/04	1	34.20	0	0.00	34.15	1	12,701	0.01%
2021/05/03	1	37.00	1	35.85	35.85	0	12,767	0.00%
2021/04/29	0	0.00	3	38.97	38.40	-3	12,792	-0.02%
2021/04/28	0	0.00	12	40.52	40.25	-12	12,866	-0.09%
2021/04/27	11	41.32	62	40.34	40.85	-51	13,042	-0.39%
2021/04/26	91	40.32	1	40.25	40.25	90	13,061	0.69%
2021/04/23	0	0.00	9	39.80	39.70	-9	13,285	-0.07%
2021/04/22	14	41.22	6	40.24	40.10	8	13,773	0.06%
2021/04/21	2	39.90	1	40.15	39.85	1	14,141	0.01%
2021/04/20	0	0.00	2	38.85	39.60	-2	14,373	-0.01%
2021/04/16	2	40.15	22	40.51	39.55	-20	15,814	-0.13%
2021/04/15	15	38.87	19	39.22	39.95	-4	16,479	-0.02%
2021/04/14	1	38.55	0	0.00	38.15	1	16,602	0.01%
2021/04/13	2	39.83	16	38.30	38.30	-14	16,968	-0.08%
2021/04/09	42	38.71	15	39.25	39.25	27	17,440	0.15%
2021/04/08	10	37.90	35	39.14	40.30	-25	17,428	-0.14%
2021/04/07	0	0.00	5	37.90	38.25	-5	17,461	-0.03%
2021/04/01	25	37.10	25	38.20	37.10	0	19,334	0.00%
2021/03/30	15	37.30	15	37.60	37.60	0	20,714	0.00%
2021/03/29	10	37.80	10	37.50	37.50	0	21,509	0.00%
2021/03/24	0	0.00	13	35.86	35.80	-13	25,025	-0.05%
2021/03/23	0	0.00	2	37.10	36.15	-2	26,093	-0.01%
2021/03/22	0	0.00	11	37.80	37.80	-11	26,222	-0.04%
2021/03/19	48	40.04	0	0.00	39.60	48	26,119	0.18%
2021/03/18	34	39.33	2	40.25	40.25	32	25,229	0.13%
2021/03/17	0	0.00	1	36.30	36.60	-1	24,370	0.00%
2021/03/15	1	35.95	0	0.00	35.70	1	24,270	0.00%
2021/03/11	3	35.70	0	35.15	35.95	3	24,502	0.01%
2021/02/26	3	36.50	0	0.00	37.00	3	25,014	0.01%
2021/02/24	0	0.00	9	37.93	37.10	-9	25,043	-0.04%
2021/02/23	4	38.70	0	0.00	37.80	4	25,055	0.02%
2021/02/18	6	38.03	0	0.00	38.20	6	24,740	0.02%
2021/02/17	0	0.00	6	36.54	36.45	-6	24,585	-0.02%
2021/02/05	0	0.00	4	35.50	35.60	-4	24,497	-0.02%
2021/02/03	0	0.00	2	36.10	36.00	-2	24,549	-0.01%
2021/02/02	5	36.20	0	0.00	35.70	5	24,531	0.02%
2021/01/29	0	0.00	5	36.27	35.50	-5	24,313	-0.02%
2021/01/28	0	0.00	8	35.30	35.80	-8	24,143	-0.03%
2021/01/27	0	0.00	10	36.80	36.10	-10	24,017	-0.04%
2021/01/26	2	36.65	0	0.00	36.05	2	23,964	0.01%
2021/01/22	0	0.00	1	37.00	37.45	-1	23,720	0.00%
2021/01/21	17	37.78	17	37.92	36.75	0	23,559	0.00%
2021/01/20	0	0.00	1	36.70	36.50	-1	23,326	0.00%
2021/01/18	17	39.50	0	0.00	39.00	17	22,831	0.07%
2021/01/15	1	41.50	2	41.90	41.00	-1	22,491	0.00%
2021/01/14	1	45.60	14	44.21	43.50	-13	22,488	-0.06%
2021/01/13	0	0.00	4	41.86	41.70	-4	21,737	-0.02%
2021/01/12	12	43.72	14	43.15	42.85	-2	21,315	-0.01%
2021/01/11	10	41.38	10	42.79	42.65	0	20,131	0.00%
2021/01/08	36	42.02	20	42.26	40.55	16	19,633	0.08%
2021/01/07	6	39.94	0	0.00	39.80	6	18,574	0.03%
2021/01/06	16	40.17	6	38.84	38.55	10	18,306	0.05%
2021/01/05	0	0.00	2	40.25	40.35	-2	18,040	-0.01%
2021/01/04	27	40.05	21	40.26	40.75	6	17,867	0.03%
2020/12/31	10	38.35	0	0.00	38.15	10	17,309	0.06%
2020/12/30	1	38.50	0	0.00	38.35	1	17,109	0.01%
2020/12/29	8	38.58	25	38.75	38.25	-17	16,723	-0.10%
2020/12/28	1	36.30	2	35.80	36.00	-1	15,251	-0.01%
2020/12/25	1	36.65	1	36.80	36.65	0	14,758	0.00%
2020/12/24	15	35.75	6	36.25	36.25	9	14,288	0.06%
2020/12/23	112	35.24	112	36.02	36.05	0	13,292	0.00%	大買/大賣/
2020/12/22	41	34.46	53	34.44	32.80	-12	12,574	-0.10%
2020/12/21	10	32.95	7	33.41	33.55	3	11,724	0.03%
2020/12/18	7	33.11	11	32.31	33.25	-4	10,285	-0.04%
2020/12/17	20	28.70	19	29.14	30.25	1	9,150	0.01%
2020/12/16	0	0.00	1	27.50	27.50	-1	8,098	-0.01%
2020/12/14	1	25.90	0	0.00	26.25	1	7,915	0.01%
2020/12/08	0	0.00	6	27.00	26.90	-6	8,289	-0.07%
2020/12/07	0	0.00	1	26.80	26.10	-1	8,353	-0.01%
2020/12/04	12	27.29	0	0.00	27.05	12	8,439	0.14%
2020/12/02	0	0.00	1	27.00	26.10	-1	9,256	-0.01%
2020/12/01	0	0.00	11	25.80	25.75	-11	9,645	-0.11%
2020/11/24	1	24.90	0	0.00	24.65	1	11,937	0.01%
2020/11/23	5	24.80	5	25.15	25.15	0	12,474	0.00%
2020/11/17	0	0.00	1	24.15	23.95	-1	12,564	-0.01%
2020/11/16	1	23.90	0	0.00	24.20	1	12,779	0.01%
2020/11/12	10	24.15	1	23.90	23.80	9	13,343	0.07%
2020/11/09	1	23.60	0	0.00	23.60	1	13,353	0.01%
2020/11/06	0	0.00	2	23.50	23.20	-2	13,380	-0.01%
2020/10/27	0	0.00	1	23.50	23.45	-1	13,326	-0.01%
2020/10/21	1	25.05	2	25.90	26.55	-1	12,328	-0.01%
2020/10/20	0	0.00	1	24.15	24.15	-1	11,968	-0.01%
2020/10/19	1	23.90	0	0.00	23.85	1	11,935	0.01%
2020/10/13	0	0.00	10	23.83	23.95	-10	11,794	-0.08%
2020/10/07	0	0.00	10	25.33	25.50	-10	11,380	-0.09%
2020/10/06	10	25.40	1	25.45	25.15	9	11,320	0.08%
2020/09/30	10	24.40	0	0.00	24.75	10	11,203	0.09%
2020/09/24	1	24.90	0	0.00	24.40	1	11,254	0.01%
2020/09/23	2	25.45	0	0.00	25.10	2	11,214	0.02%
2020/09/22	0	0.00	10	25.00	24.70	-10	11,382	-0.09%
2020/09/17	10	25.90	3	26.10	26.20	7	11,488	0.06%
2020/09/16	3	24.90	0	0.00	25.05	3	11,234	0.03%
2020/09/11	0	0.00	15	25.28	25.00	-15	10,845	-0.14%
2020/09/10	15	26.85	10	26.28	26.75	5	10,497	0.05%
2020/09/09	0	0.00	2	26.90	26.85	-2	10,275	-0.02%
2020/09/08	13	27.99	19	27.46	26.80	-6	10,047	-0.06%
2020/09/07	24	27.94	98	27.45	26.55	-74	9,623	-0.77%
2020/09/04	30	26.76	5	26.60	26.50	25	8,815	0.28%
2020/09/03	42	26.33	54	26.55	27.05	-12	8,244	-0.15%
2020/09/02	35	24.20	8	24.22	24.90	27	7,000	0.39%
2020/09/01	15	22.88	3	22.92	22.65	12	6,496	0.18%
2020/08/31	15	22.50	18	22.46	22.45	-3	6,234	-0.05%
2020/08/28	14	21.47	0	0.00	21.90	14	6,041	0.23%
2020/08/27	10	21.90	20	21.04	21.90	-10	5,673	-0.18%
2020/08/25	28	20.21	3	20.50	20.20	25	5,032	0.50%
2020/08/24	0	0.00	2	19.90	19.85	-2	4,915	-0.04%
2020/08/21	4	19.15	1	19.00	19.55	3	4,886	0.06%
2020/08/20	8	19.44	0	0.00	18.85	8	4,963	0.16%
2020/08/19	8	20.07	5	21.40	20.90	3	4,736	0.06%
2020/08/18	0	0.00	10	19.80	19.80	-10	4,266	-0.23%
2020/08/13	0	0.00	15	18.07	18.10	-15	4,284	-0.35%
2020/08/04	1	18.00	0	0.00	18.00	1	4,081	0.02%
2020/07/22	0	0.00	1	17.95	18.05	-1	4,288	-0.02%
2020/07/15	11	17.78	0	0.00	17.65	11	4,287	0.26%
2020/07/08	15	19.08	0	0.00	18.70	15	4,216	0.36%
2020/07/07	1	18.95	1	18.10	18.05	0	4,145	0.00%
2020/07/01	3	19.25	1	18.95	18.65	2	3,990	0.05%
2020/06/30	1	18.10	0	0.00	18.60	1	3,672	0.03%
2020/06/29	0	0.00	1	16.45	16.95	-1	3,300	-0.03%
2020/06/18	0	0.00	4	16.44	16.50	-4	3,215	-0.12%
2020/06/17	4	16.25	0	0.00	16.30	4	3,198	0.13%
2020/06/10	0	0.00	1	17.50	17.45	-1	3,377	-0.03%
2020/06/08	0	0.00	3	17.23	17.05	-3	3,396	-0.09%
2020/05/27	0	0.00	15	16.80	16.75	-15	3,387	-0.44%
2020/05/21	6	16.82	0	0.00	16.65	6	3,123	0.19%
2020/05/20	8	15.90	0	0.00	16.15	8	2,953	0.27%
2020/05/12	0	0.00	10	15.60	15.70	-10	2,917	-0.34%
2020/05/06	10	15.83	0	0.00	15.70	10	2,807	0.36%
2020/04/30	0	0.00	7	15.80	15.80	-7	2,776	-0.25%
2020/04/29	0	0.00	2	14.95	15.85	-2	2,673	-0.07%
2020/04/15	2	14.03	4	14.11	14.10	-2	2,565	-0.08%
2020/04/10	0	0.00	15	13.92	14.00	-15	2,550	-0.59%
2020/04/08	21	13.95	2	13.70	14.30	19	2,552	0.74%
2020/03/25	2	12.40	0	0.00	12.45	2	2,416	0.08%
2020/03/23	0	0.00	50	11.40	11.70	-50	2,498	-2.00%
2020/03/19	52	11.33	2	11.15	11.15	50	2,494	2.00%
2020/03/11	0	0.00	1	15.20	15.15	-1	2,112	-0.05%
2020/03/10	0	0.00	1	15.20	15.50	-1	2,095	-0.05%
2020/03/05	2	16.90	0	0.00	16.70	2	1,966	0.10%
2020/03/04	0	0.00	1	16.55	16.60	-1	1,946	-0.05%
2020/03/03	1	16.75	0	0.00	16.70	1	1,944	0.05%
2020/02/20	0	0.00	1	16.90	16.70	-1	2,014	-0.05%
2020/02/13	5	16.95	0	0.00	16.90	5	1,994	0.25%
2020/02/06	5	17.00	0	0.00	16.75	5	2,075	0.24%
2020/02/03	0	0.00	17	15.65	15.80	-17	2,016	-0.84%
2020/01/20	0	0.00	1	19.55	19.55	-1	1,935	-0.05%
2020/01/17	7	19.74	2	19.75	19.70	5	1,923	0.26%
2020/01/16	1	19.15	2	19.10	19.10	-1	1,832	-0.05%
2020/01/15	2	19.13	0	0.00	19.15	2	1,936	0.10%
2020/01/14	1	19.20	1	19.10	19.05	0	1,929	0.00%
2020/01/08	0	0.00	20	19.20	19.00	-20	1,974	-1.01%
2020/01/03	12	20.58	2	20.20	20.25	10	2,010	0.50%
2019/12/30	1	20.10	0	0.00	20.15	1	1,901	0.05%
2019/12/19	20	20.50	1	20.15	20.15	19	2,022	0.94%
2019/12/18	0	0.00	4	20.38	20.45	-4	2,031	-0.20%
2019/12/17	1	19.90	0	0.00	19.90	1	2,018	0.05%
2019/12/16	1	19.95	0	0.00	19.80	1	2,084	0.05%
2019/12/13	0	0.00	2	19.50	19.45	-2	2,074	-0.10%
2019/12/12	0	0.00	1	19.45	19.40	-1	2,085	-0.05%
2019/12/09	1	19.85	0	0.00	19.55	1	2,147	0.05%
2019/12/06	2	20.30	0	0.00	19.45	2	2,192	0.09%
2019/12/05	0	0.00	6	19.10	19.00	-6	2,288	-0.26%
2019/11/29	0	0.00	2	19.35	19.35	-2	2,885	-0.07%
2019/11/26	0	0.00	1	20.55	20.10	-1	2,957	-0.03%
2019/11/06	0	0.00	1	20.55	20.90	-1	4,211	-0.02%
2019/11/04	3	20.27	0	0.00	20.25	3	4,369	0.07%
2019/10/29	0	0.00	1	20.65	20.70	-1	4,846	-0.02%
2019/10/23	1	21.70	0	0.00	21.30	1	6,012	0.02%
2019/10/17	6	20.98	0	0.00	21.00	6	7,028	0.09%
2019/10/14	0	0.00	1	20.05	19.85	-1	7,649	-0.01%
2019/10/08	3	20.10	0	0.00	20.00	3	8,301	0.04%
2019/10/04	2	20.60	0	0.00	20.55	2	8,381	0.02%
2019/09/27	3	21.25	0	0.00	21.00	3	8,526	0.04%
2019/09/19	0	0.00	34	20.99	20.60	-34	9,015	-0.38%
2019/09/18	0	0.00	7	21.20	21.25	-7	9,003	-0.08%
2019/09/16	2	21.50	0	0.00	21.40	2	9,156	0.02%
2019/09/11	0	0.00	1	21.50	21.70	-1	9,315	-0.01%
2019/09/10	1	21.75	0	0.00	21.45	1	9,316	0.01%
2019/09/09	1	22.15	2	21.40	21.40	-1	9,323	-0.01%
2019/09/06	0	0.00	15	22.12	21.90	-15	9,289	-0.16%
2019/09/05	5	24.25	0	0.00	23.90	5	9,024	0.06%
2019/09/03	5	23.50	5	23.90	23.40	0	9,117	0.00%
2019/09/02	1	23.25	0	0.00	23.35	1	9,293	0.01%
2019/08/27	1	23.00	0	0.00	22.80	1	9,820	0.01%
2019/08/26	4	22.65	0	0.00	22.35	4	10,039	0.04%
2019/08/21	4	22.93	0	0.00	23.30	4	10,069	0.04%
2019/08/20	1	23.40	0	0.00	23.30	1	10,023	0.01%
2019/08/14	14	24.74	0	0.00	24.10	14	10,156	0.14%
2019/08/13	1	24.55	0	0.00	24.55	1	10,196	0.01%
2019/08/12	1	25.05	9	25.30	25.20	-8	10,248	-0.08%
2019/08/08	1	24.15	2	24.20	24.20	-1	10,145	-0.01%
2019/08/07	3	23.82	5	23.60	23.40	-2	10,179	-0.02%
2019/08/02	10	24.40	0	0.00	24.20	10	10,482	0.10%
2019/07/31	6	24.65	4	24.40	25.15	2	10,606	0.02%
2019/07/29	19	25.44	15	25.92	25.45	4	10,701	0.04%
2019/07/26	0	0.00	10	25.10	25.00	-10	10,917	-0.09%
2019/07/25	32	25.68	36	25.57	24.85	-4	10,930	-0.04%
2019/07/24	33	25.14	217	24.86	25.20	-184	10,584	-1.74%	大賣/鉅額交易
2019/07/23	56	24.65	9	24.39	25.30	47	10,457	0.45%
2019/07/22	8	23.59	0	0.00	23.55	8	10,439	0.08%
2019/07/19	5	23.22	0	0.00	23.20	5	10,781	0.05%
2019/07/17	2	23.65	45	24.30	24.60	-43	11,513	-0.37%
2019/07/16	8	23.46	8	23.80	23.95	0	11,728	0.00%
2019/07/15	39	23.92	47	23.91	23.80	-8	11,692	-0.07%
2019/07/12	0	0.00	4	22.85	23.00	-4	11,601	-0.03%
2019/07/10	0	0.00	5	22.15	22.00	-5	12,245	-0.04%
2019/07/09	15	21.80	0	0.00	21.95	15	12,431	0.12%
2019/07/08	15	21.93	0	0.00	21.80	15	12,696	0.12%
2019/07/04	5	22.10	0	0.00	22.10	5	13,018	0.04%
2019/07/03	10	22.33	0	0.00	22.20	10	12,998	0.08%
2019/07/02	30	23.12	1	23.35	23.00	29	13,012	0.22%
2019/07/01	1	23.35	17	23.00	23.20	-16	12,990	-0.12%
2019/06/28	0	0.00	1	22.05	22.05	-1	13,016	-0.01%
2019/06/27	16	22.33	0	0.00	22.10	16	13,091	0.12%
2019/06/26	0	0.00	2	21.70	21.95	-2	13,095	-0.02%
2019/06/20	1	22.85	4	22.95	22.65	-3	12,853	-0.02%
2019/06/13	3	22.80	0	0.00	22.60	3	12,537	0.02%
2019/06/12	8	23.18	2	23.60	23.10	6	12,451	0.05%
2019/06/11	1	23.70	5	23.66	23.50	-4	12,353	-0.03%
2019/06/10	6	23.35	6	23.47	23.80	0	12,185	0.00%
2019/06/06	2	22.60	13	22.47	22.75	-11	11,932	-0.09%
2019/06/05	3	22.70	4	23.14	22.30	-1	11,846	-0.01%
2019/06/04	8	23.11	4	22.88	22.75	4	11,667	0.03%
2019/06/03	4	21.75	11	21.90	22.40	-7	11,335	-0.06%
2019/05/31	17	21.97	16	22.20	22.00	1	11,230	0.01%
2019/05/30	3	21.70	0	0.00	21.30	3	10,963	0.03%
2019/05/29	8	21.39	5	21.27	21.45	3	10,887	0.03%
2019/05/28	3	21.20	3	21.30	21.40	0	10,807	0.00%
2019/05/22	6	22.10	6	22.55	21.70	0	10,501	0.00%
2019/05/21	5	21.80	0	0.00	22.40	5	10,428	0.05%
2019/05/16	1	23.65	0	0.00	23.05	1	9,818	0.01%
2019/05/15	1	22.80	0	0.00	22.70	1	9,560	0.01%
2019/05/13	1	21.20	3	21.15	21.25	-2	9,224	-0.02%
2019/05/10	0	0.00	1	23.50	22.55	-1	8,939	-0.01%
2019/05/09	12	23.67	10	22.80	23.00	2	8,785	0.02%
2019/05/08	125	23.39	0	0.00	23.80	125	8,596	1.45%	大買/鉅額交易
2019/05/07	43	24.29	0	0.00	23.60	43	8,399	0.51%
2019/05/06	0	0.00	2	23.50	24.05	-2	8,129	-0.02%
2019/05/03	2	23.70	0	0.00	23.95	2	7,886	0.03%
2019/04/29	0	0.00	5	22.95	22.60	-5	7,013	-0.07%
2019/04/26	5	23.45	0	0.00	23.30	5	6,700	0.07%
2019/04/25	5	25.80	10	25.25	25.85	-5	6,242	-0.08%
2019/04/23	10	25.12	10	25.35	25.90	0	5,533	0.00%
2019/04/22	4	24.75	1	24.75	24.75	3	4,816	0.06%
2019/04/19	1	23.35	1	22.40	22.50	0	4,435	0.00%
2019/04/18	12	22.53	9	22.99	22.65	3	4,305	0.07%
2019/04/17	0	0.00	3	21.67	22.00	-3	3,889	-0.08%
2019/04/16	2	22.23	2	22.85	21.60	0	3,652	0.00%
2019/04/15	2	21.80	4	21.80	22.10	-2	3,007	-0.07%
2019/04/12	11	19.99	6	20.06	20.10	5	2,737	0.18%
2019/04/11	0	0.00	22	18.65	18.85	-22	2,404	-0.91%
2019/04/10	16	17.37	0	0.00	17.40	16	2,024	0.79%
2019/04/08	5	18.00	0	0.00	17.40	5	1,925	0.26%
2019/04/03	0	0.00	20	17.50	17.55	-20	1,775	-1.13%
2019/04/02	20	16.79	10	17.00	17.35	10	1,646	0.61%
2019/03/29	0	0.00	4	15.05	15.40	-4	1,216	-0.33%
2019/03/28	0	0.00	0	14.25	14.30	0	1,090	0.00%
2019/03/20	0	13.95	0	0.00	13.95	0	922	0.00%
2019/03/08	0	14.00	0	0.00	13.80	0	894	0.00%
2019/01/11	0	0.00	5	14.20	14.20	-5	523	-0.95%
2018/08/01	0	0.00	1	13.05	13.10	-1	464	-0.22%
2018/07/20	0	0.00	1	13.30	13.30	-1	438	-0.23%
2018/07/19	0	0.00	0	13.35	13.25	0	431	0.00%
2018/07/18	0	0.00	0	13.40	13.40	0	431	0.00%
2018/06/21	3	14.23	0	0.00	14.20	3	422	0.71%
2018/05/30	0	0.00	0	13.55	13.65	0	464	0.00%
2018/05/29	0	0.00	0	13.90	13.80	0	466	0.00%
2018/05/21	0	0.00	0	13.40	13.55	0	485	0.00%
2018/04/03	0	0.00	5	13.80	13.85	-5	924	-0.54%
2018/03/28	1	14.45	1	14.40	14.05	0	935	0.00%
2018/03/23	5	14.65	0	0.00	14.55	5	935	0.53%
2018/03/13	0	0.00	4	15.35	15.40	-4	991	-0.40%
2018/02/06	1	14.60	0	0.00	14.30	1	1,002	0.10%
2018/02/02	1	15.15	0	0.00	15.15	1	982	0.10%
2018/01/29	2	14.70	31	14.71	14.75	-29	936	-3.10%
2018/01/26	2	15.10	0	0.00	14.95	2	927	0.22%
2018/01/10	5	15.80	5	15.75	15.55	0	801	0.00%
2018/01/05	31	16.25	0	0.00	16.10	31	782	3.96%