瑞軒 (2489)-華南永昌-東昇券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
20.00
漲跌
▲0.30
漲幅
+1.52%
成交量
3,744張
產業
上市光電類股
448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

瑞軒 (2489)籌碼相關－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	13	20.00	1	20.00	20.00	12	10,347	0.12%
2024/11/21	1	19.55	1.2	19.68	19.70	-0.2	10,606	0.00%
2024/11/20	6	19.52	3	19.45	19.40	3	10,835	0.03%
2024/11/19	0	0.00	7	19.81	19.85	-7	11,233	-0.06%
2024/11/18	8	19.89	0.8	19.85	19.80	7.2	12,155	0.06%
2024/11/15	3.1	20.29	6	20.01	20.05	-2.9	12,922	-0.02%
2024/11/13	1	20.10	0	0.00	19.90	1	13,447	0.01%
2024/11/12	1	20.05	1	20.10	20.00	0	13,668	0.00%
2024/11/11	7	20.28	0	0.00	20.35	7	13,785	0.05%
2024/11/08	5	21.10	0	0.00	20.80	5	14,070	0.04%
2024/11/07	2.2	21.89	4	21.75	21.85	-1.8	14,102	-0.01%
2024/11/06	2	21.92	3	21.92	21.95	-1	14,367	-0.01%
2024/11/05	1	21.40	2.9	21.91	21.70	-1.9	14,530	-0.01%
2024/11/04	0.3	21.40	1	21.60	21.50	-0.7	14,719	0.00%
2024/11/01	1	20.90	1	21.05	21.10	0	15,165	0.00%
2024/10/30	4.1	21.26	4	21.21	21.00	0.1	15,715	0.00%
2024/10/29	14	21.44	7	21.39	21.35	7	16,197	0.04%
2024/10/28	4	21.76	5	21.75	21.75	-1	16,966	-0.01%
2024/10/25	14	22.10	10	22.18	22.05	4	18,428	0.02%
2024/10/24	30.2	23.46	7	23.18	22.50	23.2	19,975	0.12%
2024/10/23	1	22.70	16.1	23.27	23.50	-15.1	23,699	-0.06%
2024/10/22	2.2	21.63	2	21.30	21.40	0.2	24,679	0.00%
2024/10/21	1	21.25	2	21.65	21.60	-1	25,837	0.00%
2024/10/18	3.2	21.53	0	0.00	21.40	3.2	26,739	0.01%
2024/10/17	4	21.80	2	22.00	21.95	2	27,075	0.01%
2024/10/16	1.1	21.70	6	21.60	21.75	-4.9	27,258	-0.02%
2024/10/15	5	21.60	5	21.70	21.70	0	27,731	0.00%
2024/10/14	4	21.50	1	21.70	21.55	3	27,826	0.01%
2024/10/11	12	21.98	4	21.96	21.60	8	28,020	0.03%
2024/10/09	1.2	21.64	11	21.60	21.50	-9.8	28,066	-0.04%
2024/10/08	0	0.00	1	21.45	21.35	-1	28,070	0.00%
2024/10/07	1.3	21.28	3.5	21.26	21.25	-2.1	28,343	-0.01%
2024/10/04	2.1	20.95	1	20.70	20.70	1.1	28,887	0.00%
2024/10/01	12.2	22.10	1	21.75	21.70	11.2	28,937	0.04%
2024/09/30	1.1	21.82	6.9	21.94	22.00	-5.8	28,996	-0.02%
2024/09/18	1	20.65	1	20.85	20.30	0	29,284	0.00%
2024/09/16	3	20.72	3	20.72	20.55	0	30,216	0.00%
2024/09/12	2	20.75	16	20.77	20.40	-14	30,317	-0.05%
2024/09/11	11	20.50	5	20.45	20.40	6	30,340	0.02%
2024/09/10	9	20.71	4	20.79	20.45	5	30,474	0.02%
2024/09/09	1	20.20	0	0.00	20.20	1	30,413	0.00%
2024/09/06	7	21.13	1	20.95	20.90	6	30,397	0.02%
2024/09/05	23	22.07	3	21.80	21.35	20	30,432	0.07%
2024/09/04	3	21.67	0	0.00	21.55	3	30,599	0.01%
2024/09/03	5	22.62	4	22.58	22.40	1	30,858	0.00%
2024/09/02	3	22.83	2	22.30	22.30	1	31,039	0.00%
2024/08/30	3	22.85	1	23.15	22.70	2	31,307	0.01%
2024/08/29	0	0.00	24.1	22.73	22.95	-24.1	31,481	-0.08%
2024/08/28	2	23.05	0	0.00	22.70	2	31,763	0.01%
2024/08/27	8	22.71	18	22.83	22.90	-10	32,275	-0.03%
2024/08/26	0	0.00	10	23.35	22.80	-10	33,491	-0.03%
2024/08/23	10	22.55	0	0.00	22.70	10	36,001	0.03%
2024/08/22	10	22.95	0	0.00	22.75	10	36,378	0.03%
2024/08/20	116	23.88	3	23.68	23.60	113	38,387	0.29%	大買/鉅額交易
2024/08/19	33	23.42	47	23.50	23.80	-14	38,172	-0.04%
2024/08/16	21	23.10	16.1	23.04	22.95	4.9	37,910	0.01%
2024/08/15	33.1	22.73	33.4	22.72	23.10	-0.3	37,838	0.00%
2024/08/14	6	22.38	15	22.20	21.90	-9	37,529	-0.02%
2024/08/13	24	22.28	10	22.25	22.25	14	38,526	0.04%
2024/08/12	14.4	22.04	22	22.35	22.15	-7.6	39,118	-0.02%
2024/08/09	22	21.78	18	22.09	21.65	4	38,812	0.01%
2024/08/08	17	20.85	15	21.74	21.55	2	37,956	0.01%
2024/08/07	0	0.00	4	19.85	20.10	-4	37,356	-0.01%
2024/08/06	5	18.59	15	17.65	18.30	-10	37,317	-0.03%
2024/08/05	1	19.35	1	19.85	19.35	0	37,213	0.00%
2024/08/02	8	21.70	0	0.00	21.45	8	36,971	0.02%
2024/08/01	32	22.04	14	21.97	22.00	18	36,811	0.05%
2024/07/31	8	21.66	3	21.35	21.30	5	36,396	0.01%
2024/07/30	1	21.85	5	22.14	22.10	-4	36,164	-0.01%
2024/07/29	13	21.34	1	21.40	21.35	12	35,815	0.03%
2024/07/26	3	21.27	2	21.20	21.20	1	35,622	0.00%
2024/07/23	18	22.39	4	21.98	22.20	14	35,468	0.04%
2024/07/22	12	22.48	3	22.83	22.40	9	35,004	0.03%
2024/07/19	6	23.88	15	23.87	23.50	-9	34,498	-0.03%
2024/07/18	26	24.57	11	24.62	24.55	15	34,048	0.04%
2024/07/17	36	25.84	19	25.84	25.80	17	33,423	0.05%
2024/07/16	29.4	25.61	31.5	25.43	25.25	-2.1	31,874	-0.01%
2024/07/15	86	25.94	61.1	26.29	26.00	24.9	30,142	0.08%
2024/07/12	11	24.01	76.4	24.20	24.50	-65.4	25,557	-0.26%
2024/07/11	51	22.77	38	22.88	22.30	13	24,242	0.05%
2024/07/10	35	22.03	21	22.32	22.20	14	23,092	0.06%
2024/07/09	11	20.70	14	20.97	21.10	-3	22,181	-0.01%
2024/07/08	2	20.55	1	20.75	20.60	1	21,808	0.00%
2024/07/05	9.1	21.02	12	21.11	20.90	-2.9	21,643	-0.01%
2024/07/04	4	20.27	2.6	20.41	20.15	1.4	21,187	0.01%
2024/07/03	21	20.78	1	20.80	20.30	20	21,124	0.09%
2024/07/02	2	20.55	2	20.48	20.60	0	20,984	0.00%
2024/07/01	0	0.00	1	20.25	20.40	-1	20,874	0.00%
2024/06/28	5	20.56	2	20.50	20.60	3	20,730	0.01%
2024/06/27	4	20.63	14	20.43	20.40	-10	20,437	-0.05%
2024/06/26	1	19.90	0	0.00	19.60	1	19,852	0.01%
2024/06/25	5	19.66	17	19.76	19.95	-12	19,750	-0.06%
2024/06/24	5	20.33	2	20.53	20.00	3	19,607	0.02%
2024/06/21	26	20.56	39.1	20.85	20.50	-13.1	19,243	-0.07%
2024/06/19	0	19.00	1	19.30	19.10	-1	18,187	-0.01%
2024/06/18	2	19.35	2	19.45	19.55	0	18,050	0.00%
2024/06/17	3	19.82	2	19.85	19.70	1	17,961	0.01%
2024/06/14	2	19.70	2	19.45	19.40	0	17,781	0.00%
2024/06/13	0	19.25	10	19.50	19.25	-10	17,612	-0.06%
2024/06/12	0	19.12	6	19.06	19.25	-6	17,498	-0.03%
2024/06/11	13	19.50	1	20.00	19.35	12	17,367	0.07%
2024/06/07	5.1	19.89	4	19.88	19.45	1.1	17,100	0.01%
2024/06/06	2	19.69	11	19.46	19.20	-9	16,714	-0.05%
2024/06/05	1	19.70	21	19.90	19.70	-20	16,442	-0.12%
2024/06/04	2	20.45	8	20.49	20.50	-6	16,164	-0.04%
2024/06/03	10	20.69	7.8	20.61	20.75	2.2	15,939	0.01%
2024/05/31	29	21.18	10	21.21	20.75	19	15,571	0.12%
2024/05/30	52	22.11	57.9	21.92	21.30	-5.9	14,976	-0.04%
2024/05/29	36	23.71	64	23.47	23.55	-28	13,780	-0.20%
2024/05/28	5	22.25	65.8	22.26	22.40	-60.8	11,195	-0.54%
2024/05/27	28	20.17	29.3	19.92	20.40	-1.3	10,736	-0.01%
2024/05/24	4	18.48	25.5	18.89	19.35	-21.5	9,317	-0.23%
2024/05/23	20	17.63	6.7	17.74	17.60	13.3	8,620	0.15%
2024/05/22	2	18.25	3	18.60	17.95	-1	8,702	-0.01%
2024/05/21	34	18.76	21	18.53	18.90	13	9,017	0.14%
2024/05/20	12	18.30	53	18.22	18.10	-41	9,270	-0.44%
2024/05/17	72	18.00	37.9	17.99	18.05	34.1	9,156	0.37%
2024/05/16	54	17.38	16	17.25	17.45	38	8,370	0.45%
2024/05/15	0	0.00	14	16.14	15.90	-14	7,658	-0.18%
2024/05/13	11	16.15	14	16.00	16.05	-3	7,495	-0.04%
2024/05/10	1	15.65	0	0.00	15.70	1	7,314	0.01%
2024/05/09	6	15.81	7	15.86	15.60	-1	7,142	-0.01%
2024/05/07	1	15.00	0	0.00	15.05	1	6,798	0.01%
2024/04/30	3	15.17	0	0.00	15.25	3	6,789	0.04%
2024/04/29	10	15.50	4	15.59	15.45	6	6,802	0.09%
2024/04/26	12	15.15	6	15.17	15.20	6	6,700	0.09%
2024/04/25	0	0.00	1	15.20	15.15	-1	6,703	-0.01%
2024/04/23	1	15.10	0	0.00	15.05	1	6,586	0.02%
2024/04/22	0	0.00	1	14.20	14.05	-1	6,363	-0.02%
2024/04/19	1	13.75	0	0.00	13.90	1	6,369	0.02%
2024/04/16	0	0.00	1	14.15	14.20	-1	6,531	-0.02%
2024/04/12	0	0.00	1	14.95	14.95	-1	6,736	-0.01%
2024/04/11	2	15.18	1	14.80	14.85	1	6,922	0.01%
2024/04/03	5	14.45	0	0.00	14.50	5	6,597	0.08%
2024/03/28	0	14.25	0	0.00	14.20	0	6,549	0.00%
2024/03/27	0	14.40	0	0.00	14.35	0	6,528	0.00%
2024/03/25	0	0.00	1	14.35	14.30	-1	6,472	-0.02%
2024/03/21	1	13.80	0	0.00	13.80	1	6,409	0.02%
2024/03/20	1	13.55	0	0.00	13.50	1	6,400	0.02%
2024/03/19	1	13.85	0	0.00	13.75	1	6,353	0.02%
2024/03/11	1	14.35	0	0.00	14.35	1	6,356	0.02%
2024/03/07	1	14.50	0	0.00	14.40	1	6,694	0.01%
2024/03/05	0.4	14.60	2	14.70	14.70	-1.6	6,605	-0.02%
2024/03/04	0	0.00	8	14.70	14.90	-8	6,530	-0.12%
2024/03/01	1	15.00	1	15.00	14.90	0	6,399	0.00%
2024/02/29	5	15.19	0	0.00	15.15	5	6,322	0.08%
2024/02/27	1	15.35	6	15.35	15.35	-5	6,232	-0.08%
2024/02/26	7	15.52	2	15.63	15.60	5	6,128	0.08%
2024/02/23	9	15.89	8	15.94	15.75	1	5,978	0.02%
2024/02/22	8	17.04	3	16.37	16.45	5	5,691	0.09%
2024/02/21	13	16.22	9.4	16.34	16.75	3.6	4,832	0.07%
2024/02/20	8	15.78	7	15.75	15.25	1	4,040	0.02%
2024/02/19	11.1	15.05	30.7	15.09	15.50	-19.7	3,528	-0.56%
2024/02/16	5	14.00	22	14.11	14.10	-17	3,021	-0.56%
2024/02/15	0	0.00	1	13.45	13.55	-1	2,878	-0.03%
2024/02/02	12	13.07	0.9	13.10	13.05	11.1	2,792	0.40%
2024/02/01	0	0.00	2	13.30	13.30	-2	2,755	-0.07%
2024/01/31	2	13.35	0	0.00	13.30	2	2,753	0.07%
2024/01/29	2	13.45	0	0.00	13.40	2	2,736	0.07%
2024/01/26	0	0.00	10	13.60	13.55	-10	2,723	-0.37%
2024/01/25	13	13.40	0	0.00	13.35	13	2,692	0.48%
2024/01/24	0	0.00	3	13.57	13.50	-3	2,660	-0.11%
2024/01/23	1	13.45	10	13.60	13.35	-9	2,633	-0.34%
2024/01/22	2	12.90	2	13.10	13.10	0	2,569	0.00%
2024/01/19	3	13.03	2	13.20	12.90	1	2,547	0.04%
2024/01/18	10	13.40	0	0.00	13.20	10	2,480	0.40%
2024/01/17	2	13.38	2.2	13.53	13.35	-0.2	2,438	-0.01%
2024/01/15	0	0.00	5	13.80	13.70	-5	2,391	-0.21%
2024/01/12	10	13.40	11	13.62	13.70	-1	2,367	-0.04%
2024/01/11	1	13.70	0	0.00	13.55	1	2,279	0.04%
2024/01/10	3	13.72	1	13.85	13.45	2	2,257	0.09%
2024/01/09	6	13.43	2	13.30	13.45	4	2,149	0.19%
2024/01/08	4	13.54	5	13.70	13.75	-1	2,062	-0.05%
2024/01/05	7	13.64	3	13.57	13.55	4	1,832	0.22%
2024/01/04	0.4	12.97	0	0.00	13.05	0.4	1,581	0.03%
2024/01/02	0	0.00	0	12.95	12.95	0	1,578	0.00%
2023/12/25	0	12.65	0	0.00	12.65	0	1,597	0.00%
2023/12/22	0	0.00	5	12.70	12.70	-5	1,599	-0.31%
2023/12/13	0.7	12.85	0.3	12.85	12.80	0.4	1,643	0.02%
2023/12/08	2	13.25	2	13.15	13.20	0	1,617	0.00%
2023/12/07	0	0.00	21	12.95	12.90	-21	1,615	-1.30%
2023/12/06	11	13.03	2	12.78	12.85	9	1,604	0.56%
2023/12/05	15	13.46	4	13.11	13.05	11	1,535	0.72%
2023/12/04	4	13.29	1.1	13.42	13.50	2.9	1,297	0.22%
2023/11/27	0.1	11.90	0	0.00	11.85	0.1	1,093	0.01%
2023/11/21	0.7	11.90	0	0.00	11.95	0.7	1,107	0.06%
2023/11/17	2	11.80	0	0.00	11.80	2	1,119	0.18%
2023/11/15	0	0.00	2	11.60	11.60	-2	1,133	-0.18%
2023/11/13	1	11.55	0	0.00	11.45	1	1,155	0.09%
2023/11/09	1	11.65	1	11.75	11.60	0	1,307	0.00%
2023/11/08	1	11.65	0	0.00	11.65	1	1,357	0.08%
2023/11/07	1	11.65	1	11.75	11.70	0	1,376	0.00%
2023/11/06	1	11.80	1	11.85	11.80	0	1,424	0.00%
2023/11/03	0	0.00	2	11.75	11.75	-2	1,461	-0.14%
2023/11/02	1	11.55	0	0.00	11.60	1	1,538	0.07%
2023/10/30	0	11.65	0	0.00	11.65	0	1,604	0.00%
2023/10/24	1	11.55	1	11.80	11.70	0	1,748	0.00%
2023/10/23	0	0.00	11	11.74	11.70	-11	1,790	-0.61%
2023/10/20	10	11.30	0	0.00	11.45	10	1,822	0.55%
2023/10/19	10	11.55	0	0.00	11.60	10	1,942	0.51%
2023/10/18	1.3	11.86	0	0.00	11.75	1.3	1,998	0.07%
2023/10/13	1	12.15	1	12.25	12.15	0	2,564	0.00%
2023/10/11	0.1	12.10	0	0.00	12.05	0.1	2,715	0.00%
2023/09/26	2	12.00	1	12.05	11.95	1	2,773	0.04%
2023/09/25	0	0.00	4	12.03	12.25	-4	2,805	-0.14%
2023/09/21	3	11.97	1	11.90	11.90	2	2,886	0.07%
2023/09/11	1	12.85	5	12.90	12.60	-4	3,727	-0.11%
2023/09/08	1	12.95	0	0.00	12.85	1	3,771	0.03%
2023/09/07	4	12.96	2	13.08	12.95	2	3,853	0.05%
2023/09/01	5	12.60	6	12.34	12.65	-1	4,108	-0.02%
2023/08/31	1	12.20	7	12.39	12.20	-6	4,236	-0.14%
2023/08/29	0	0.00	1	12.20	12.15	-1	5,110	-0.02%
2023/08/28	1	12.00	0	0.00	12.10	1	5,818	0.02%
2023/08/24	1	12.25	1	12.35	12.20	0	5,972	0.00%
2023/08/22	12	12.21	0	0.00	12.20	12	6,071	0.20%
2023/08/21	0	0.00	4	12.30	12.25	-4	6,112	-0.07%
2023/08/18	4	12.18	0	0.00	12.20	4	6,146	0.07%
2023/08/17	0	0.00	4	12.30	12.35	-4	6,188	-0.06%
2023/08/15	0	0.00	5	12.40	12.40	-5	6,295	-0.08%
2023/08/11	0.4	12.55	0	0.00	12.55	0.4	6,447	0.01%
2023/08/08	0	0.00	2	12.85	12.80	-2	6,757	-0.03%
2023/08/07	6.6	12.89	2	13.10	12.70	4.6	6,905	0.07%
2023/08/04	0	0.00	4	13.70	13.75	-4	6,895	-0.06%
2023/08/02	8	13.64	1	13.80	13.50	7	6,949	0.10%
2023/08/01	2	13.75	4	13.90	13.95	-2	6,997	-0.03%
2023/07/31	9	13.90	4	13.93	13.75	5	7,088	0.07%
2023/07/28	3	13.75	1	13.85	13.80	2	7,218	0.03%
2023/07/27	1	14.10	0	0.00	14.15	1	7,264	0.01%
2023/07/26	1	13.65	2	13.78	13.70	-1	7,256	-0.01%
2023/07/25	0	0.00	3	13.75	13.80	-3	7,326	-0.04%
2023/07/21	0	0.00	6	14.00	14.05	-6	7,433	-0.08%
2023/07/20	0	13.80	10	13.80	13.90	-10	7,548	-0.13%
2023/07/19	1	13.85	0	0.00	13.65	1	7,558	0.01%
2023/07/17	1	13.80	0	0.00	14.10	1	7,524	0.01%
2023/07/14	0	0.00	4.3	13.94	13.95	-4.3	7,499	-0.06%
2023/07/13	7.3	14.28	16	14.04	14.00	-8.7	7,475	-0.12%
2023/07/11	0	0.00	2	14.70	14.80	-2	7,310	-0.03%
2023/07/10	16	14.71	16	14.10	14.10	0	7,182	0.00%
2023/07/07	16	15.45	12	14.89	15.30	4	6,930	0.06%
2023/07/06	9	15.08	0	0.00	15.05	9	6,754	0.13%
2023/07/04	2	14.70	4	14.50	14.75	-2	6,611	-0.03%
2023/06/30	0	0.00	8	14.80	14.70	-8	6,520	-0.12%
2023/06/29	15	15.02	0	0.00	15.00	15	6,467	0.23%
2023/06/27	0	0.00	13	14.79	14.70	-13	6,343	-0.20%
2023/06/26	0	0.00	6	14.90	14.80	-6	6,279	-0.10%
2023/06/21	8	14.89	9.5	14.90	14.90	-1.5	6,230	-0.02%
2023/06/20	1	14.70	0	0.00	14.60	1	6,065	0.02%
2023/06/16	6	14.13	0	0.00	14.45	6	5,927	0.10%
2023/06/15	5	14.60	0.7	14.70	14.80	4.4	5,689	0.08%
2023/06/13	5.1	14.20	1	14.10	14.20	4.1	5,505	0.08%
2023/06/12	0	13.85	13	13.80	13.80	-13	5,427	-0.24%
2023/06/09	11	14.13	11	14.15	14.10	0	5,419	0.00%
2023/06/08	0	14.10	5	14.05	13.95	-5	5,374	-0.09%
2023/06/07	7	14.15	8.1	14.19	14.25	-1	5,316	-0.02%
2023/06/06	3	14.40	9	14.19	14.20	-6	5,276	-0.11%
2023/06/05	12	14.88	1	14.65	14.75	11	5,125	0.21%
2023/06/02	7.1	14.94	24.2	14.63	15.10	-17.1	4,878	-0.35%
2023/06/01	5	14.44	14.1	14.08	13.90	-9.1	4,264	-0.21%
2023/05/31	8	13.08	19	13.11	13.25	-11	3,566	-0.31%
2023/05/29	3	12.40	0	0.00	12.70	3	3,431	0.09%
2023/05/26	1	12.45	0	0.00	12.35	1	3,386	0.03%
2023/05/25	2	12.55	2	12.60	12.50	0	3,365	0.00%
2023/05/24	0	0.00	5.8	12.84	12.85	-5.8	3,352	-0.17%
2023/05/23	2	12.95	0	0.00	12.95	2	3,339	0.06%
2023/05/19	0	0.00	2	12.65	12.65	-2	3,334	-0.06%
2023/05/18	8	13.02	10	12.81	13.00	-2	3,244	-0.06%
2023/05/17	0	0.00	1	12.30	12.35	-1	3,109	-0.03%
2023/05/16	3	12.25	2	12.25	12.30	1	3,069	0.03%
2023/05/15	5.1	12.13	1.1	12.04	11.90	4	3,012	0.13%
2023/05/12	4	13.03	1	13.20	12.65	3	2,872	0.10%
2023/05/11	0	0.00	2	13.10	13.10	-2	2,722	-0.07%
2023/05/10	6	12.83	5.9	12.96	13.00	0.1	2,558	0.00%
2023/05/09	0	0.00	1.2	12.64	12.70	-1.2	2,437	-0.05%
2023/05/05	1	12.35	10	12.30	12.40	-9	2,282	-0.39%
2023/05/04	5	12.30	0	0.00	12.25	5	2,193	0.23%
2023/05/03	3	11.75	12	11.69	11.80	-9	2,036	-0.44%
2023/04/28	0.2	11.25	0	0.00	11.45	0.2	1,902	0.01%
2023/04/27	10	11.00	1	11.15	11.15	9	1,806	0.50%
2023/04/26	0.2	10.75	0	0.00	10.95	0.2	1,724	0.01%
2023/04/25	1.3	11.01	1	10.65	10.65	0.3	1,659	0.02%
2023/04/21	1.1	10.31	0	0.00	10.30	1.1	1,480	0.07%
2023/04/20	0.3	10.45	0	0.00	10.45	0.3	1,454	0.02%
2023/04/18	2	10.40	0	0.00	10.45	2	1,412	0.14%
2023/04/13	0.1	10.25	0	0.00	10.20	0.1	1,377	0.00%
2023/04/06	0.1	10.10	0	0.00	10.05	0.1	1,376	0.00%
2023/03/27	0.2	10.35	1	10.25	10.25	-0.9	1,407	-0.06%
2023/03/23	0	0.00	2	10.45	10.35	-2	1,424	-0.14%
2023/03/22	3	10.40	0	0.00	10.40	3	1,431	0.21%
2023/03/16	1	10.00	0	0.00	10.00	1	1,433	0.07%
2023/03/14	0.5	10.20	0	0.00	10.15	0.5	1,440	0.03%
2023/03/10	0	0.00	9	10.55	10.60	-9	1,440	-0.62%
2023/03/09	10	11.25	0	0.00	10.95	10	1,511	0.66%
2023/03/08	0.5	10.95	0	0.00	10.95	0.5	1,720	0.03%
2023/03/07	0.3	10.75	0	0.00	10.75	0.3	1,868	0.02%
2023/03/01	1	10.65	0	0.00	10.65	1	2,230	0.04%
2023/02/20	0	0.00	5.5	10.56	10.65	-5.5	2,227	-0.25%
2023/02/17	0	0.00	0.4	10.30	10.30	-0.4	2,190	-0.02%
2023/02/16	0	0.00	9.9	10.10	10.20	-9.9	2,194	-0.45%
2023/02/15	0.1	10.20	0	0.00	10.10	0.1	2,237	0.00%
2023/02/10	5	10.05	0	0.00	10.05	5	2,423	0.21%
2023/02/08	0	0.00	10	10.25	10.25	-10	2,428	-0.41%
2023/02/03	0	0.00	10	10.25	10.25	-10	2,424	-0.41%
2023/02/02	0	0.00	3	10.20	10.25	-3	2,413	-0.12%
2023/01/31	0	0.00	5.3	9.84	10.00	-5.3	2,384	-0.22%
2023/01/05	1.9	10.02	0	0.00	9.99	1.9	2,436	0.08%
2023/01/04	0	0.00	2	10.05	10.05	-2	2,439	-0.08%
2022/12/28	0.1	9.90	0	0.00	9.84	0.1	2,433	0.00%
2022/12/26	0.9	10.00	0	0.00	9.93	0.9	2,440	0.04%
2022/12/14	5	9.79	0	0.00	9.76	5	2,541	0.20%
2022/12/13	1	9.78	0	0.00	9.78	1	2,538	0.04%
2022/12/08	0	0.00	3	9.88	9.87	-3	2,559	-0.12%
2022/12/02	0	0.00	0.2	10.20	10.25	-0.2	2,513	-0.01%
2022/12/01	0	0.00	9	10.13	10.15	-9	2,542	-0.35%
2022/11/30	2	9.71	1	9.70	9.66	1	2,460	0.04%
2022/11/29	5	9.55	3.1	9.52	9.55	1.9	2,218	0.09%
2022/11/28	10.1	10.21	0	0.00	9.92	10.1	2,076	0.49%
2022/11/25	2	10.05	0	0.00	10.05	2	1,797	0.11%
2022/11/21	1	10.05	0	0.00	10.00	1	1,897	0.05%
2022/11/17	1	10.20	0	0.00	10.15	1	1,895	0.05%
2022/11/09	3	10.40	0	0.00	10.40	3	1,809	0.17%
2022/11/07	0.1	9.61	0	0.00	9.58	0.1	1,700	0.01%
2022/11/04	0	0.00	4	9.57	9.62	-4	1,714	-0.23%
2022/11/01	10	9.31	10	9.38	9.42	0	1,730	0.00%
2022/10/25	2.1	8.91	0	0.00	8.93	2.1	1,756	0.12%
2022/10/21	2	9.03	0	0.00	9.03	2	1,745	0.11%
2022/10/20	0.1	9.10	0	0.00	9.11	0.1	1,753	0.01%
2022/10/19	0.5	9.29	0	0.00	9.28	0.5	1,743	0.03%
2022/10/18	0.1	9.29	0	0.00	9.28	0.1	1,739	0.01%
2022/10/17	2	9.13	0	0.00	9.22	2	1,749	0.11%
2022/10/13	0.2	9.35	0	0.00	9.18	0.2	1,752	0.01%
2022/10/12	0.2	9.59	0.2	9.80	9.66	0.1	1,736	0.00%
2022/10/06	0	0.00	1	9.82	9.85	-1	1,735	-0.06%
2022/10/05	1	9.90	0	0.00	9.85	1	1,744	0.06%
2022/09/29	3	9.79	3	9.80	9.79	0	1,742	0.00%
2022/09/28	3.6	9.30	0	0.00	9.17	3.6	1,726	0.21%
2022/09/26	3.1	9.67	2	9.58	9.51	1.1	1,700	0.06%
2022/09/23	3	10.15	0	0.00	10.10	3	1,684	0.18%
2022/09/22	1.1	10.10	0.8	10.29	10.20	0.3	1,688	0.01%
2022/09/21	2.2	10.16	0	0.00	10.15	2.2	1,679	0.13%
2022/09/20	3.1	10.30	0	0.00	10.25	3.1	1,669	0.19%
2022/09/19	0.1	10.40	0	0.00	10.25	0.1	1,673	0.00%
2022/09/16	0	10.70	0	0.00	10.45	0	1,668	0.00%
2022/09/15	2.1	10.80	0	0.00	10.80	2.1	1,664	0.13%
2022/09/14	1.1	10.75	0	0.00	10.80	1.1	1,664	0.06%
2022/09/13	0.1	10.89	0	0.00	10.85	0.1	1,679	0.01%
2022/09/07	0.3	10.35	0	0.00	10.15	0.3	1,672	0.01%
2022/09/06	0.1	10.85	0	0.00	10.65	0.1	1,626	0.00%
2022/09/05	1	11.15	0	0.00	11.10	1	1,612	0.06%
2022/09/02	1	11.50	0	0.00	11.50	1	1,611	0.06%
2022/09/01	0	11.60	3	11.50	11.75	-3	1,629	-0.18%
2022/08/30	33	12.85	0	0.00	12.85	33	1,884	1.75%
2022/08/19	0	0.00	0.4	13.00	13.00	-0.4	1,966	-0.02%
2022/08/17	0	0.00	3	13.00	12.80	-3	1,940	-0.15%
2022/08/05	0.2	11.90	0	0.00	11.85	0.2	1,898	0.01%
2022/08/04	0	11.90	0	0.00	11.80	0	1,892	0.00%
2022/07/29	0	12.15	0	0.00	12.15	0	2,012	0.00%
2022/07/27	0	12.20	0	0.00	12.25	0	2,145	0.00%
2022/07/22	0	12.30	0	0.00	12.45	0	2,332	0.00%
2022/07/15	1	11.70	4.8	11.80	11.85	-3.8	2,373	-0.16%
2022/07/12	1.1	11.78	0	0.00	11.20	1.1	2,370	0.04%
2022/07/11	0.1	12.10	0	0.00	11.95	0.1	2,349	0.00%
2022/07/06	0.3	12.17	0	0.00	11.90	0.3	2,365	0.01%
2022/07/05	2.1	12.15	2	12.10	12.15	0.1	2,369	0.00%
2022/07/04	1	12.15	0	0.00	11.95	1	2,374	0.04%
2022/07/01	4	12.18	0	0.00	11.95	4	2,394	0.17%
2022/06/29	2	13.00	0	0.00	13.00	2	2,359	0.08%
2022/06/20	2.1	12.70	2	12.80	12.60	0.1	2,424	0.00%
2022/06/16	0.6	13.35	0	0.00	13.15	0.6	2,480	0.02%
2022/06/13	10.2	13.20	0	0.00	13.15	10.2	2,476	0.41%
2022/06/09	3	13.88	0	0.00	14.00	3	2,419	0.12%
2022/06/08	6	13.84	5	14.00	14.00	1	2,249	0.04%
2022/05/31	1	13.15	0	0.00	13.05	1	2,146	0.05%
2022/05/30	1.8	13.23	0	0.00	13.20	1.8	2,133	0.09%
2022/05/27	2	13.45	9	13.38	13.40	-7	2,110	-0.33%
2022/05/25	4.3	12.97	0	0.00	13.00	4.3	1,987	0.22%
2022/05/19	1.5	12.95	0	0.00	12.90	1.5	2,073	0.07%
2022/05/18	0	0.00	8	13.05	13.15	-8	2,070	-0.39%
2022/05/17	0	0.00	7	12.65	12.80	-7	2,051	-0.34%
2022/05/13	5	12.30	0	0.00	12.35	5	2,047	0.24%
2022/05/12	1	12.25	0	0.00	12.30	1	2,057	0.05%
2022/05/11	1.2	12.46	0	0.00	12.45	1.2	2,053	0.06%
2022/05/10	13	12.62	2	12.65	12.75	11	2,045	0.54%
2022/05/09	0.2	12.65	0	0.00	12.35	0.2	2,015	0.01%
2022/05/06	0	12.85	2	13.00	13.05	-2	1,984	-0.10%
2022/05/05	3.1	13.10	0	0.00	13.10	3.1	1,950	0.16%
2022/05/04	10.9	12.77	1	12.85	12.80	9.9	1,944	0.51%
2022/05/03	7.2	13.05	9	13.10	13.05	-1.8	1,889	-0.10%
2022/04/28	6	14.52	0	0.00	14.55	6	1,746	0.34%
2022/04/27	1	14.50	0	0.00	14.50	1	1,743	0.06%
2022/04/20	5	15.90	0	0.00	15.95	5	1,723	0.29%
2022/04/19	5	15.93	0	0.00	15.85	5	1,739	0.29%
2022/04/18	1.2	16.00	0.6	15.95	15.85	0.6	1,746	0.03%
2022/04/15	1.5	16.13	0	0.00	16.05	1.5	1,745	0.09%
2022/04/11	4	16.25	0	0.00	16.25	4	1,824	0.22%
2022/04/07	0	0.00	2	16.75	16.45	-2	1,851	-0.11%
2022/04/06	0	0.00	1	16.80	16.85	-1	1,899	-0.05%
2022/03/31	0	0.00	1	16.80	16.75	-1	1,926	-0.05%
2022/03/29	0	0.00	4	16.55	16.50	-4	2,042	-0.20%
2022/03/28	4	16.55	0	0.00	16.50	4	2,045	0.20%
2022/03/25	2.7	16.50	0	0.00	16.45	2.7	2,064	0.13%
2022/03/23	0	0.00	1.7	16.53	16.50	-1.7	2,129	-0.08%
2022/03/22	1	16.40	0	0.00	16.45	1	2,160	0.05%
2022/03/17	0	0.00	0.2	15.60	15.70	-0.2	2,396	-0.01%
2022/03/16	0	0.00	3.3	15.26	15.20	-3.3	2,958	-0.11%
2022/03/15	0.7	15.23	0	0.00	15.15	0.7	3,202	0.02%
2022/03/14	2	15.45	0	0.00	15.50	2	3,247	0.06%
2022/03/10	1	15.35	0.3	15.42	15.45	0.7	3,357	0.02%
2022/03/09	2	15.08	0	0.00	15.10	2	3,383	0.06%
2022/03/08	1	15.00	0	0.00	15.00	1	3,464	0.03%
2022/03/07	1	15.50	1	15.50	15.50	0	3,476	0.00%
2022/02/25	10	16.21	0	0.00	16.05	10	4,587	0.22%
2022/02/24	1	16.10	0	0.00	16.15	1	4,788	0.02%
2022/02/21	3	16.58	0	0.00	16.85	3	4,979	0.06%
2022/02/18	1	16.50	0	0.00	16.60	1	5,043	0.02%
2022/02/16	0.2	16.60	0	0.00	16.65	0.2	5,145	0.00%
2022/02/15	5	16.45	0	0.00	16.45	5	5,179	0.10%
2022/02/14	1	16.60	0	0.00	16.50	1	5,211	0.02%
2022/02/09	7	16.95	0	0.00	16.95	7	5,595	0.13%
2022/02/08	0	0.00	6	16.74	16.80	-6	5,938	-0.10%
2022/02/07	1	16.45	2	16.45	16.60	-1	5,982	-0.02%
2022/01/26	2	16.25	0	0.00	16.25	2	6,022	0.03%
2022/01/25	1	16.50	0	0.00	16.30	1	6,060	0.02%
2022/01/24	0.2	16.70	0	0.00	16.70	0.2	6,040	0.00%
2022/01/21	10	16.95	0	0.00	16.90	10	6,061	0.16%
2022/01/14	1	16.95	0	0.00	16.95	1	6,272	0.02%
2022/01/07	6.7	17.10	2	17.00	17.05	4.7	6,596	0.07%
2022/01/05	0.1	17.35	0	0.00	17.35	0.1	6,602	0.00%
2022/01/04	1	17.30	0	0.00	17.25	1	6,645	0.02%
2022/01/03	1	17.40	0	0.00	17.30	1	6,653	0.02%
2021/12/30	1	17.60	0	0.00	17.60	1	6,662	0.02%
2021/12/28	0.3	17.30	0	0.00	17.35	0.3	6,777	0.00%
2021/12/27	0.1	17.30	0	0.00	17.35	0.1	6,842	0.00%
2021/12/23	2	17.50	4	17.48	17.45	-2	6,892	-0.03%
2021/12/17	1	17.20	0	0.00	17.40	1	6,777	0.01%
2021/12/14	3	17.08	0	0.00	17.10	3	6,761	0.04%
2021/12/13	0	0.00	1	17.40	17.45	-1	6,698	-0.02%
2021/12/10	25.3	17.15	18.3	17.19	17.20	7	6,634	0.11%
2021/12/09	13	18.78	20	18.25	18.40	-7	6,111	-0.11%
2021/12/08	0	0.00	5	18.15	18.05	-5	5,885	-0.08%
2021/12/07	2	18.20	0	0.00	18.25	2	5,868	0.03%
2021/12/06	2	17.93	3	17.90	17.95	-1	5,886	-0.02%
2021/12/02	0	0.00	19	18.05	18.00	-19	5,823	-0.33%
2021/12/01	1	18.25	5	18.35	18.30	-4	5,761	-0.07%
2021/11/30	5	18.54	0	0.00	18.35	5	5,723	0.09%
2021/11/29	3	19.13	4	19.30	18.80	-1	5,616	-0.02%
2021/11/26	3	20.03	1	19.80	19.70	2	5,455	0.04%
2021/11/25	3.3	19.79	10	19.85	19.85	-6.7	5,230	-0.13%
2021/11/24	0	0.00	3	19.15	19.35	-3	4,973	-0.06%
2021/11/23	29.6	18.77	1	18.80	18.70	28.6	4,779	0.60%
2021/11/22	3	18.51	5	18.48	18.40	-2	4,625	-0.04%
2021/11/17	5.9	17.90	0	0.00	18.15	5.9	4,642	0.13%
2021/11/15	2.3	17.73	0	0.00	17.70	2.3	4,656	0.05%
2021/11/12	1	18.00	0	0.00	18.00	1	4,731	0.02%
2021/11/11	3.7	18.13	0	0.00	18.10	3.7	4,996	0.07%
2021/11/09	0.2	19.05	4.7	18.96	19.00	-4.5	5,977	-0.07%
2021/11/08	0	0.00	7.8	18.83	19.15	-7.8	6,481	-0.12%
2021/10/28	11	17.81	21	17.90	17.70	-10	6,320	-0.16%
2021/10/26	1	17.30	0	0.00	17.25	1	6,082	0.02%
2021/10/25	4	17.30	4	17.44	17.50	0	6,095	0.00%
2021/10/18	0	0.00	1	17.70	17.60	-1	6,543	-0.02%
2021/10/15	1	17.70	0	0.00	17.55	1	6,618	0.02%
2021/10/13	0	0.00	1	17.60	17.55	-1	6,787	-0.01%
2021/10/08	0	0.00	7	17.83	17.90	-7	6,889	-0.10%
2021/10/07	2	17.75	14	17.55	17.75	-12	7,039	-0.17%
2021/10/06	2	16.75	0	0.00	16.75	2	7,477	0.03%
2021/10/05	1	16.55	0	0.00	16.85	1	7,663	0.01%
2021/10/01	4	16.98	8	16.90	16.90	-4	8,790	-0.05%
2021/09/27	1	17.80	12	17.90	17.95	-11	9,161	-0.12%
2021/09/24	0	0.00	1	17.40	17.50	-1	9,097	-0.01%
2021/09/22	5	16.78	0	0.00	16.80	5	9,257	0.05%
2021/09/17	0	0.00	1	17.20	17.35	-1	9,564	-0.01%
2021/09/16	8	17.45	0	0.00	17.30	8	9,612	0.08%
2021/09/15	0	0.00	4	17.40	17.40	-4	9,691	-0.04%
2021/09/13	2	17.45	3	17.40	17.35	-1	9,774	-0.01%
2021/09/10	0	0.00	1	17.20	17.20	-1	9,781	-0.01%
2021/09/09	1	16.90	0	0.00	16.95	1	9,892	0.01%
2021/09/06	4	16.65	0	0.00	16.60	4	10,026	0.04%
2021/09/03	0	0.00	2	17.30	17.20	-2	10,017	-0.02%
2021/09/02	2	17.28	5	17.45	17.10	-3	10,118	-0.03%
2021/09/01	1	17.40	0	0.00	17.45	1	10,175	0.01%
2021/08/31	1	16.95	0.2	17.00	16.95	0.8	10,235	0.01%
2021/08/27	3	17.10	9.5	17.06	17.05	-6.5	10,526	-0.06%
2021/08/24	5	16.77	0	0.00	16.65	5	10,828	0.05%
2021/08/23	0	0.00	7	16.84	16.85	-7	11,273	-0.06%
2021/08/20	8	16.70	5	16.90	16.55	3	11,434	0.03%
2021/08/19	2.1	16.97	0	0.00	16.80	2.1	11,559	0.02%
2021/08/18	1	16.85	0	0.00	17.30	1	11,651	0.01%
2021/08/16	5	16.98	0	0.00	17.00	5	12,075	0.04%
2021/08/13	0	0.00	3	17.50	17.40	-3	12,140	-0.02%
2021/08/12	4	17.83	0	0.00	17.80	4	12,223	0.03%
2021/08/11	3	17.87	2	17.70	17.85	1	12,470	0.01%
2021/08/10	1	18.00	2	17.85	17.90	-1	12,772	-0.01%
2021/08/09	4.2	18.55	0	0.00	18.35	4.2	12,907	0.03%
2021/08/06	9	18.73	29	18.84	18.40	-20	13,125	-0.15%
2021/08/05	13	17.73	0	0.00	17.75	13	12,612	0.10%
2021/08/04	10	17.71	15.1	17.96	18.10	-5.1	12,977	-0.04%
2021/07/30	11	17.27	5	17.35	17.10	6	13,446	0.04%
2021/07/29	0	0.00	1	17.65	17.55	-1	13,961	-0.01%
2021/07/28	2	17.30	0	0.00	17.45	2	15,101	0.01%
2021/07/26	1	18.00	0	0.00	18.05	1	17,862	0.01%
2021/07/23	3	17.87	5	18.04	17.80	-2	19,742	-0.01%
2021/07/22	5	18.35	4	17.91	18.00	1	21,381	0.00%
2021/07/21	9	17.26	50	17.15	17.10	-41	21,429	-0.19%
2021/07/20	6	17.54	2	17.65	17.40	4	21,892	0.02%
2021/07/19	7	18.00	8	18.03	18.00	-1	22,023	0.00%
2021/07/14	3	18.27	0	0.00	18.40	3	22,956	0.01%
2021/07/13	13	19.05	22	18.99	18.80	-9	23,033	-0.04%
2021/07/12	4	18.53	0	0.00	18.45	4	22,822	0.02%
2021/07/09	3	18.30	2	18.33	18.30	1	23,692	0.00%
2021/07/08	15	18.46	6	18.42	18.70	9	24,114	0.04%
2021/07/07	1	18.20	5	18.00	17.75	-4	23,515	-0.02%
2021/07/05	7	17.64	5	17.57	17.60	2	24,268	0.01%
2021/07/02	6	17.27	10	17.42	17.35	-4	24,434	-0.02%
2021/07/01	0	0.00	1	17.50	17.20	-1	24,522	0.00%
2021/06/30	2	17.40	0	0.00	17.40	2	24,685	0.01%
2021/06/29	0	0.00	0	17.50	17.30	0	24,772	0.00%
2021/06/28	0	18.10	2	17.60	18.00	-2	24,800	-0.01%
2021/06/25	0	0.00	1	17.10	17.05	-1	24,636	0.00%
2021/06/24	0	0.00	5	17.00	17.25	-5	24,767	-0.02%
2021/06/23	2	16.83	1	16.80	16.90	1	24,969	0.00%
2021/06/22	0	0.00	1	16.75	16.60	-1	25,071	0.00%
2021/06/21	1	16.80	2	16.83	16.70	-1	25,474	0.00%
2021/06/18	1	17.60	0	0.00	17.20	1	26,832	0.00%
2021/06/17	6	17.33	13	17.34	17.45	-7	28,138	-0.02%
2021/06/16	4	16.83	0	0.00	16.80	4	29,448	0.01%
2021/06/15	0	0.00	2	17.30	17.30	-2	31,440	-0.01%
2021/06/10	7	17.09	0	0.00	17.10	7	32,919	0.02%
2021/06/09	7	17.44	4	17.65	17.40	3	32,926	0.01%
2021/06/08	3	17.88	0	0.00	17.85	3	32,866	0.01%
2021/06/07	2	17.85	5	18.08	18.05	-3	32,765	-0.01%
2021/06/04	3	17.75	5	17.65	17.55	-2	32,557	-0.01%
2021/06/03	6	17.98	8	17.99	17.85	-2	32,479	-0.01%
2021/06/02	6	17.95	13	17.91	17.75	-7	32,455	-0.02%
2021/06/01	2	17.60	10	17.83	17.85	-8	32,404	-0.02%
2021/05/31	30	18.41	11	18.25	17.95	19	32,409	0.06%
2021/05/28	0	0.00	11	17.41	17.60	-11	32,590	-0.03%
2021/05/27	4	17.10	6	17.08	16.90	-2	32,471	-0.01%
2021/05/26	7	16.58	4	16.70	16.75	3	32,336	0.01%
2021/05/25	19	16.72	18	16.74	16.60	1	32,226	0.00%
2021/05/24	12	16.09	10	16.00	16.40	2	31,935	0.01%
2021/05/21	4	15.60	6	15.56	15.75	-2	31,757	-0.01%
2021/05/20	3	15.23	9	15.42	15.20	-6	31,598	-0.02%
2021/05/19	30	15.65	50	15.96	16.05	-20	31,422	-0.06%
2021/05/18	40	15.53	17	15.60	15.80	23	31,143	0.07%
2021/05/17	1	14.90	0	0.00	14.40	1	30,848	0.00%
2021/05/14	21	16.23	21.1	16.33	16.00	-0.1	30,574	0.00%
2021/05/13	4	15.46	20	16.10	15.65	-16	30,061	-0.05%
2021/05/12	17.6	16.01	4.4	16.22	15.80	13.2	29,673	0.04%
2021/05/11	46	17.83	11	17.82	17.55	35	29,089	0.12%
2021/05/10	7.3	19.28	2	19.10	19.10	5.3	28,538	0.02%
2021/05/07	15.3	19.17	2	19.40	19.50	13.3	28,378	0.05%
2021/05/06	16	19.48	30	20.04	19.05	-14	28,024	-0.05%
2021/05/05	37	20.56	1	19.85	19.90	36	27,413	0.13%
2021/05/04	41	19.84	20	20.35	20.95	21	26,231	0.08%
2021/05/03	4.6	19.11	15	19.36	19.05	-10.4	23,852	-0.04%
2021/04/29	152	21.13	98	20.35	20.05	54	23,341	0.23%	大買/
2021/04/28	23	19.64	44	20.24	21.00	-21	21,346	-0.10%
2021/04/27	10	19.10	2	19.10	19.10	8	19,656	0.04%
2021/04/26	2	19.00	18.5	19.18	19.15	-16.5	19,338	-0.09%
2021/04/23	20	18.74	3	18.47	18.60	17	18,805	0.09%
2021/04/22	9	18.46	31.2	18.50	18.30	-22.2	18,602	-0.12%
2021/04/21	4	19.05	3	19.18	19.00	1	18,175	0.01%
2021/04/20	4	19.25	0	0.00	19.05	4	17,842	0.02%
2021/04/19	6	18.98	0	0.00	18.85	6	17,437	0.03%
2021/04/16	1	18.80	3	18.92	18.80	-2	17,127	-0.01%
2021/04/15	45	19.30	33	19.93	19.15	12	16,792	0.07%
2021/04/14	16	18.51	13	18.25	19.00	3	15,744	0.02%
2021/04/13	8.5	18.65	5	18.95	18.10	3.5	15,132	0.02%
2021/04/12	11	18.87	5	18.90	18.50	6	14,913	0.04%
2021/04/09	27	19.45	42	19.56	18.55	-15	14,580	-0.10%
2021/04/08	25	19.03	16.7	18.80	18.90	8.3	13,891	0.06%
2021/04/07	0	0.00	3	18.95	19.00	-3	13,657	-0.02%
2021/04/06	10	18.90	12	18.41	18.60	-2	13,521	-0.01%
2021/04/01	1	18.15	13	18.34	18.25	-12	13,351	-0.09%
2021/03/31	13	18.46	18	18.39	18.25	-5	13,219	-0.04%
2021/03/30	5	17.95	11	17.92	17.95	-6	13,024	-0.05%
2021/03/29	14	17.38	8	17.23	17.30	6	12,869	0.05%
2021/03/26	7	16.81	3	17.23	16.60	4	12,765	0.03%
2021/03/25	8	16.86	20	16.51	16.65	-12	12,521	-0.10%
2021/03/24	28	16.89	10	16.95	16.80	18	12,443	0.14%
2021/03/23	36	18.29	20	18.80	17.90	16	12,108	0.13%
2021/03/22	43	19.20	25	19.36	19.85	18	10,757	0.17%
2021/03/19	4	17.58	16	17.33	18.10	-12	9,341	-0.13%
2021/03/18	15	16.38	13.5	15.82	16.65	1.5	7,951	0.02%
2021/03/17	17	14.90	16.5	15.25	15.50	0.5	5,923	0.01%
2021/03/16	20	13.29	6	13.52	14.10	14	4,929	0.28%
2021/03/15	2	12.98	40	12.85	12.85	-38	4,530	-0.84%
2021/03/12	10	12.50	0	0.00	12.65	10	4,501	0.22%
2021/03/10	10	12.45	0	0.00	12.50	10	5,125	0.20%
2021/03/09	0	0.00	20	12.45	12.45	-20	5,242	-0.38%
2021/03/08	21	12.50	10	12.60	12.50	11	5,429	0.20%
2021/03/05	12	12.40	0	0.00	12.35	12	5,522	0.22%
2021/03/04	20	12.55	20	12.73	12.70	0	5,507	0.00%
2021/03/03	25	13.01	61	12.80	12.85	-36	5,375	-0.67%
2021/03/02	0	0.00	1	12.00	12.05	-1	4,798	-0.02%
2021/02/26	10	11.55	17	11.80	11.85	-7	5,033	-0.14%
2021/02/25	0	0.00	11.2	11.80	11.70	-11.2	5,243	-0.21%
2021/02/23	0	0.00	2	11.55	11.60	-2	5,382	-0.04%
2021/02/22	3	11.50	0	0.00	11.50	3	5,450	0.06%
2021/02/18	1	11.25	0	0.00	11.35	1	5,472	0.02%
2021/02/03	10	11.20	0	0.00	11.25	10	5,671	0.18%
2021/01/27	10.5	11.30	0.2	11.30	11.30	10.3	5,746	0.18%
2021/01/20	3	11.30	0	0.00	11.25	3	5,819	0.05%
2021/01/19	0	0.00	0	11.70	11.70	0	5,752	0.00%
2021/01/15	6	11.57	0	0.00	11.55	6	5,804	0.10%
2021/01/14	0	0.00	3	11.85	11.85	-3	5,749	-0.05%
2021/01/11	10	11.85	0	0.00	11.90	10	5,899	0.17%
2021/01/08	1	11.85	0	0.00	11.90	1	5,926	0.02%
2021/01/06	3	11.95	2	11.75	11.65	1	6,278	0.02%
2021/01/05	10	12.20	0	0.00	12.25	10	6,288	0.16%
2021/01/04	10	12.40	0	0.00	12.45	10	6,219	0.16%
2020/12/31	10	12.40	0	0.00	12.50	10	6,169	0.16%
2020/12/29	0	0.00	2	12.35	12.40	-2	6,154	-0.03%
2020/12/28	0	0.00	10	12.40	12.40	-10	6,113	-0.16%
2020/12/25	0	0.00	1	12.15	12.20	-1	6,036	-0.02%
2020/12/23	0	0.00	10	12.15	12.10	-10	5,988	-0.17%
2020/12/22	24	11.99	0.1	12.31	11.85	23.9	5,965	0.40%
2020/12/21	10	12.10	10	12.30	12.30	0	5,916	0.00%
2020/12/18	12	12.31	0	0.00	12.35	12	5,876	0.20%
2020/12/16	0	0.00	10	12.40	12.20	-10	5,681	-0.18%
2020/12/15	10.1	12.10	0	0.00	12.00	10.1	5,624	0.18%
2020/12/14	0	0.00	27	12.26	12.10	-27	5,689	-0.47%
2020/12/11	10	11.95	0	0.00	11.85	10	5,686	0.18%
2020/12/10	0	0.00	2	12.15	12.10	-2	5,643	-0.04%
2020/12/09	0	0.00	6	12.33	12.40	-6	5,600	-0.11%
2020/12/08	14	12.35	6	12.31	12.25	8	5,549	0.14%
2020/12/07	10	12.25	0	0.00	12.50	10	5,508	0.18%
2020/12/04	4	12.48	10	12.31	12.70	-6	5,284	-0.11%
2020/12/03	0	0.00	17	12.00	12.00	-17	4,955	-0.34%
2020/12/02	15	11.87	15	11.87	11.85	0	4,874	0.00%
2020/12/01	20	11.88	33	11.80	11.80	-13	4,740	-0.27%
2020/11/30	20	11.55	0	0.00	11.50	20	4,709	0.42%
2020/11/27	0.1	11.50	1	11.50	11.55	-0.9	4,652	-0.02%
2020/11/26	10	11.50	2	11.50	11.50	8	4,642	0.17%
2020/11/25	0	0.00	18	11.72	11.65	-18	4,603	-0.39%
2020/11/24	12.1	11.34	13	11.70	11.60	-0.9	4,339	-0.02%
2020/11/23	9	11.15	19	11.31	11.30	-10	4,213	-0.24%
2020/11/20	10	10.95	0	0.00	11.00	10	4,056	0.25%
2020/11/19	2	10.95	2	10.85	10.95	0	4,055	0.00%
2020/11/18	0	0.00	35	10.85	10.75	-35	3,970	-0.88%
2020/11/17	15	10.67	0	0.00	10.75	15	3,950	0.38%
2020/11/16	10.5	10.75	3	10.75	10.75	7.5	4,061	0.18%
2020/11/13	12	10.77	7	11.07	10.70	5	4,071	0.12%
2020/11/10	0	0.00	10	10.90	10.90	-10	3,875	-0.26%
2020/11/09	10	10.70	28	10.90	10.75	-18	3,840	-0.47%
2020/11/06	0	0.00	5	10.75	10.60	-5	3,890	-0.13%
2020/11/05	5	10.55	0	0.00	10.55	5	3,948	0.13%
2020/11/04	1	10.50	0	0.00	10.50	1	4,021	0.02%
2020/11/03	25	10.42	5	10.45	10.50	20	4,157	0.48%
2020/11/02	3	10.55	15	10.59	10.40	-12	4,658	-0.26%
2020/10/30	0	0.00	5	10.43	10.20	-5	5,252	-0.10%
2020/10/29	5	10.33	0.1	10.55	10.40	4.9	5,366	0.09%
2020/10/28	0	0.00	25.4	10.57	10.50	-25.4	5,396	-0.47%
2020/10/27	20	10.65	1	10.65	10.65	19	5,390	0.35%
2020/10/26	2	10.80	0	0.00	10.80	2	5,399	0.04%
2020/10/22	6	10.65	3	10.65	10.70	3	5,459	0.05%
2020/10/21	19	10.77	4	10.80	10.65	15	5,503	0.27%
2020/10/20	10	10.90	0	0.00	10.75	10	5,528	0.18%
2020/10/19	0	0.00	20	10.54	10.75	-20	5,402	-0.37%
2020/10/16	13	10.62	12	10.38	10.40	1	5,385	0.02%
2020/10/15	3	10.75	9	10.67	10.75	-6	5,431	-0.11%
2020/10/14	18	11.04	5	10.88	11.00	13	5,524	0.24%
2020/10/13	2	10.30	4	10.70	10.70	-2	5,535	-0.04%
2020/10/08	10.1	10.22	0	0.00	10.15	10.1	6,315	0.16%
2020/10/07	10	10.25	2	10.20	10.25	8	6,349	0.13%
2020/10/06	7	10.11	0	0.00	10.15	7	6,333	0.11%
2020/09/29	2	9.90	0	0.00	9.87	2	6,539	0.03%
2020/09/23	2	10.25	0	0.00	10.20	2	6,564	0.03%
2020/09/18	0	0.00	2	10.45	10.65	-2	6,796	-0.03%
2020/09/17	2	10.50	0	0.00	10.45	2	6,779	0.03%
2020/09/16	1	10.25	0	0.00	10.20	1	6,699	0.01%
2020/09/15	0	0.00	10	10.35	10.40	-10	6,684	-0.15%
2020/09/14	0	0.00	1	10.50	10.45	-1	6,773	-0.01%
2020/09/10	0.1	10.80	3	10.97	10.80	-2.9	6,787	-0.04%
2020/09/08	0	0.00	30	10.55	10.60	-30	6,629	-0.45%
2020/09/04	10	10.65	0	0.00	10.65	10	6,616	0.15%
2020/09/03	2	10.85	0	0.00	10.80	2	6,570	0.03%
2020/09/01	2	10.50	0	0.00	10.55	2	6,440	0.03%
2020/08/27	0	0.00	4	10.56	10.50	-4	6,470	-0.06%
2020/08/26	4	10.31	0	0.00	10.35	4	6,344	0.06%
2020/08/20	0	0.00	2	9.72	9.79	-2	6,273	-0.03%
2020/08/19	0	0.00	4	10.35	10.30	-4	6,139	-0.07%
2020/08/18	0.1	10.30	0	0.00	10.30	0.1	6,114	0.00%
2020/08/14	2.2	10.29	2	10.15	10.25	0.2	6,057	0.00%
2020/08/12	0	0.00	5	10.15	10.20	-5	6,022	-0.08%
2020/08/11	2	10.40	6	10.35	10.55	-4	5,918	-0.07%
2020/08/10	2	10.30	2	10.28	10.30	0	5,834	0.00%
2020/08/07	2	10.30	1	10.15	10.20	1	5,773	0.02%
2020/08/06	2	11.20	2	10.48	10.50	0	5,629	0.00%
2020/08/05	8	10.93	10	10.87	10.60	-2	5,128	-0.04%
2020/07/30	0	0.00	10	9.32	9.38	-10	4,296	-0.23%
2020/07/29	2	9.29	5	9.50	9.45	-3	4,273	-0.07%
2020/07/28	0	0.00	30	8.98	8.96	-30	4,173	-0.72%
2020/07/27	2	9.20	12	9.18	9.15	-10	4,157	-0.24%
2020/07/24	10	9.72	10	9.53	9.47	0	4,117	0.00%
2020/07/22	0	0.00	10	9.65	9.71	-10	4,036	-0.25%
2020/07/21	2	9.91	32	9.91	9.74	-30	3,982	-0.75%
2020/07/20	52	9.57	15	9.39	9.60	37	3,886	0.95%
2020/07/17	2	10.10	30	10.00	9.96	-28	3,718	-0.75%
2020/07/16	51	10.12	25	10.08	10.50	26	3,392	0.77%
2020/07/15	36	9.49	29	9.56	9.59	7	2,861	0.24%
2020/07/14	30	8.83	0	0.00	8.72	30	2,492	1.20%
2020/07/13	7	8.65	0	0.00	8.71	7	2,473	0.28%
2020/07/09	2	8.70	4	8.57	8.49	-2	2,398	-0.08%
2020/07/08	0	0.00	2	8.21	8.27	-2	2,280	-0.09%
2020/07/03	0.1	8.05	0	0.00	8.07	0.1	2,225	0.01%
2020/06/29	5	8.15	5	8.07	8.12	0	2,184	0.00%
2020/06/19	50	8.20	0	0.00	8.12	50	1,922	2.60%
2020/06/18	0	0.00	1	8.08	8.14	-1	1,820	-0.05%
2020/06/11	0	0.00	10	7.68	7.73	-10	1,824	-0.55%
2020/06/10	10	7.97	1	7.85	7.97	9	1,805	0.50%
2020/06/08	0	0.00	30	7.80	7.78	-30	1,847	-1.62%
2020/06/05	20	7.75	2	7.76	7.75	18	1,832	0.98%
2020/06/04	3	7.62	2	7.65	7.61	1	1,818	0.05%
2020/06/03	10	7.60	11	7.48	7.60	-1	1,790	-0.06%
2020/06/02	0	0.00	15	7.35	7.34	-15	1,730	-0.87%
2020/05/26	0	0.00	7	7.25	7.24	-7	1,774	-0.39%
2020/05/21	1	7.50	0	0.00	7.41	1	1,831	0.05%
2020/05/20	1	7.53	2	7.35	7.36	-1	1,819	-0.05%
2020/05/13	0	0.00	0.8	7.35	7.35	-0.8	1,747	-0.04%
2020/04/27	0.1	7.22	0	0.00	7.22	0.1	1,824	0.00%
2020/04/10	2	7.18	0	0.00	7.18	2	1,746	0.11%
2020/04/06	0	0.00	4	6.59	6.67	-4	1,736	-0.23%
2020/03/20	0	0.00	10.3	6.35	6.44	-10.3	1,653	-0.62%
2020/03/13	0	0.00	2	7.39	7.42	-2	1,483	-0.13%
2020/03/10	2	8.25	0	0.00	8.42	2	1,366	0.15%
2020/03/02	10	8.97	0	0.00	8.92	10	1,267	0.79%
2020/02/27	2	9.34	0	0.00	9.23	2	1,231	0.16%
2020/02/18	0	0.00	5	9.70	9.67	-5	1,110	-0.45%
2020/02/13	2	9.89	0	0.00	9.84	2	1,094	0.18%
2020/02/04	0	0.00	19	9.93	9.98	-19	997	-1.90%
2020/02/03	10	9.94	0	0.00	9.88	10	987	1.01%
2020/01/31	1	10.25	1	10.25	10.30	0	955	0.00%
2020/01/17	0	0.00	0.1	10.80	10.80	-0.1	887	-0.02%
2020/01/10	0	0.00	3	10.65	10.65	-3	870	-0.34%
2019/12/20	0	0.00	3.2	10.89	10.80	-3.2	992	-0.33%
2019/12/17	5	10.60	2	10.60	10.70	3	1,032	0.29%
2019/12/16	1	10.55	0	0.00	10.60	1	1,059	0.09%
2019/12/12	1	10.70	0	0.00	10.65	1	1,035	0.10%
2019/11/12	5	10.75	0	0.00	10.80	5	1,043	0.48%
2019/11/11	7	10.86	0	0.00	10.80	7	1,092	0.64%
2019/11/08	0	0.00	10	11.25	11.25	-10	1,066	-0.94%
2019/11/07	5	11.00	0	0.00	11.00	5	1,048	0.48%
2019/11/01	5	11.00	10	11.00	10.95	-5	1,051	-0.48%
2019/10/29	5	11.10	0	0.00	11.15	5	1,070	0.47%
2019/10/18	0	0.00	5	11.30	11.30	-5	1,131	-0.44%
2019/10/16	7	11.21	0	0.00	11.25	7	1,117	0.63%
2019/10/09	10	11.50	0	0.00	11.45	10	1,108	0.90%
2019/09/27	11	11.60	0	0.00	11.55	11	1,179	0.93%
2019/09/26	0	0.00	2	11.90	11.90	-2	1,152	-0.17%
2019/09/25	2	11.95	7	12.00	12.10	-5	1,122	-0.45%
2019/09/23	0	0.00	3	11.55	11.60	-3	957	-0.31%
2019/08/29	0	0.00	2	10.70	10.70	-2	1,015	-0.20%
2019/08/27	1	10.80	0	0.00	10.75	1	1,011	0.10%
2019/08/19	0	0.00	1	11.00	11.05	-1	1,114	-0.09%
2019/08/15	2	10.80	0	0.00	10.85	2	1,139	0.18%
2019/08/14	20	11.05	0	0.00	11.00	20	1,141	1.75%
2019/07/04	0	0.00	2	11.05	11.05	-2	1,177	-0.17%
2019/06/21	2	11.00	2	11.05	10.95	0	1,213	0.00%
2019/05/24	0	0.00	0.6	11.05	11.10	-0.6	1,128	-0.06%
2019/04/22	0	0.00	1	12.25	12.10	-1	1,087	-0.09%
2019/04/19	0	0.00	6	12.12	12.15	-6	1,078	-0.56%
2019/04/18	0	0.00	13	12.37	12.10	-13	1,072	-1.21%
2019/04/17	3	12.25	0	0.00	12.30	3	1,046	0.29%
2019/04/16	0	0.00	0	12.10	12.10	0	1,010	0.00%
2019/04/15	5	12.20	0	0.00	12.25	5	1,050	0.48%
2019/04/01	1	11.75	0	0.00	11.80	1	943	0.11%
2019/03/29	4	11.78	1	11.80	11.80	3	925	0.32%
2019/03/28	2	11.85	0	0.00	11.85	2	921	0.22%
2019/03/26	1	12.05	0	0.00	12.00	1	915	0.11%
2019/03/20	0	0.00	123.5	12.30	12.20	-123.5	909	-13.58%	大賣/鉅額交易
2019/03/19	1	12.25	0	0.00	12.25	1	888	0.11%
2019/03/18	1	12.25	58	12.30	12.25	-57	888	-6.41%
2019/03/13	1	12.40	0	0.00	12.40	1	853	0.12%
2019/03/04	1	12.40	0	0.00	12.40	1	927	0.11%
2019/02/19	0	0.00	1	12.30	12.30	-1	835	-0.12%
2019/02/15	0	0.00	10	12.00	12.00	-10	813	-1.23%
2019/02/12	0	0.00	2	11.75	11.70	-2	788	-0.25%
2019/01/07	2	11.75	4	11.58	11.65	-2	830	-0.24%
2019/01/03	2	11.40	2	11.40	11.35	0	839	0.00%
2018/12/18	0	0.00	2	11.75	11.75	-2	984	-0.20%
2018/12/13	2	11.88	0	0.00	11.85	2	957	0.21%
2018/12/04	0	0.00	3	12.25	12.20	-3	943	-0.32%
2018/11/30	0	0.00	2	12.15	12.25	-2	922	-0.22%
2018/11/29	2	12.10	4	12.00	12.05	-2	913	-0.22%
2018/11/28	5	11.80	0	0.00	11.85	5	889	0.56%
2018/11/01	0	0.00	2	11.95	11.85	-2	955	-0.21%
2018/10/31	2	11.65	0	0.00	11.80	2	958	0.21%
2018/10/26	0	0.00	45	11.30	11.30	-45	959	-4.69%
2018/10/19	2	11.80	0	0.00	11.85	2	1,006	0.20%
2018/10/17	2	11.85	0	0.00	12.00	2	1,006	0.20%
2018/10/15	0	0.00	12	11.72	11.65	-12	1,007	-1.19%
2018/10/12	2	11.65	60	11.28	11.75	-58	1,031	-5.62%
2018/10/03	0	0.00	2	13.20	13.15	-2	981	-0.20%
2018/10/01	0	0.00	0.6	13.50	13.50	-0.6	1,045	-0.06%
2018/09/28	2	13.60	0	0.00	13.45	2	1,043	0.19%
2018/09/06	0	0.00	1	13.10	13.05	-1	1,467	-0.07%
2018/08/17	0	0.00	3	12.70	12.65	-3	2,070	-0.14%
2018/08/15	0	0.00	1	12.70	12.55	-1	2,087	-0.05%
2018/07/27	1	13.15	0	0.00	13.15	1	2,124	0.05%
2018/07/19	0	0.00	1	13.05	13.00	-1	2,143	-0.05%
2018/07/06	0	0.00	5.3	13.05	12.95	-5.3	2,171	-0.24%
2018/07/03	1	13.40	1	13.30	13.20	0	2,237	0.00%
2018/06/20	0	0.00	2	14.10	14.80	-2	2,664	-0.08%
2018/06/19	0	0.00	2	14.35	14.20	-2	2,557	-0.08%
2018/06/15	0	0.00	11	14.33	14.55	-11	2,540	-0.43%
2018/06/14	3	14.28	2	14.20	14.55	1	2,458	0.04%
2018/06/13	3	14.17	4	14.59	14.55	-1	2,392	-0.04%
2018/06/12	9	13.40	0	0.00	13.90	9	2,280	0.39%
2018/06/07	2	13.80	4	13.95	13.80	-2	2,210	-0.09%
2018/06/05	0	0.00	1	13.30	13.30	-1	2,104	-0.05%
2018/06/01	2	13.55	2	13.40	13.35	0	2,079	0.00%
2018/05/28	1	13.05	0	0.00	12.95	1	1,983	0.05%
2018/05/25	7	13.26	2	13.05	13.10	5	1,999	0.25%
2018/05/23	2	13.00	0	0.00	12.90	2	2,033	0.10%
2018/05/18	0	0.00	5.2	12.75	12.70	-5.2	2,083	-0.25%
2018/05/16	1	12.60	0	0.00	12.60	1	2,237	0.04%
2018/05/04	3	13.05	0	0.00	13.00	3	2,925	0.10%
2018/05/02	0	0.00	2	13.00	13.50	-2	2,954	-0.07%
2018/04/23	1	13.00	0	0.00	13.00	1	3,009	0.03%
2018/04/19	2	13.30	2	13.15	13.15	0	3,089	0.00%
2018/04/17	0.4	13.05	0	0.00	13.05	0.4	3,080	0.01%
2018/04/16	2	13.75	0	0.00	13.50	2	3,045	0.07%
2018/04/10	0	0.00	1	13.65	13.50	-1	3,076	-0.03%
2018/03/31	1	14.05	0	0.00	14.15	1	3,018	0.03%
2018/03/29	1	14.10	0	0.00	14.20	1	2,884	0.03%
2018/03/28	7	14.61	0	0.00	14.60	7	2,794	0.25%
2018/03/27	8	15.17	6	15.41	15.05	2	2,729	0.07%
2018/03/23	1	15.90	0	0.00	15.95	1	2,544	0.04%
2018/03/21	6	16.38	0	0.00	16.25	6	2,523	0.24%
2018/03/20	1	16.25	0	0.00	16.40	1	2,531	0.04%
2018/03/19	3	16.35	0	0.00	16.40	3	2,526	0.12%
2018/03/16	3	16.42	0	0.00	16.40	3	2,540	0.12%
2018/03/14	1	16.55	0	0.00	16.60	1	2,653	0.04%
2018/03/13	1	16.55	0	0.00	16.65	1	2,662	0.04%
2018/03/09	1	16.55	0	0.00	16.55	1	2,735	0.04%
2018/03/08	5	16.55	0	0.00	16.50	5	2,746	0.18%
2018/03/06	0.5	16.60	0	0.00	16.55	0.5	2,782	0.02%
2018/03/05	1	16.70	0	0.00	16.65	1	2,770	0.04%
2018/03/01	1	16.95	0	0.00	16.85	1	2,845	0.04%
2018/02/27	0	0.00	2	17.00	17.00	-2	2,872	-0.07%
2018/02/22	0	0.00	0	17.00	17.10	0	2,947	0.00%
2018/02/21	0	0.00	3	16.98	17.00	-3	3,112	-0.10%
2018/02/12	1	16.70	0	0.00	16.70	1	3,148	0.03%
2018/02/08	0	0.00	1.4	16.91	17.10	-1.4	3,091	-0.05%
2018/02/07	0	0.00	1	16.60	16.60	-1	3,009	-0.03%
2018/02/06	3	16.03	0	0.00	16.10	3	3,026	0.10%
2018/02/01	104	17.28	0	0.00	17.05	104	2,879	3.61%	大買/鉅額交易
2018/01/31	0	0.00	1	17.25	17.45	-1	2,869	-0.03%
2018/01/30	3	17.80	8	17.58	17.35	-5	2,835	-0.18%
2018/01/29	2	17.40	6	17.43	17.60	-4	2,781	-0.14%
2018/01/23	0	0.00	10	16.88	16.85	-10	2,568	-0.39%
2018/01/18	0	0.00	3	16.85	16.80	-3	2,544	-0.12%
2018/01/16	1	16.70	3	16.73	16.70	-2	2,547	-0.08%
2018/01/15	0	0.00	0	16.65	16.65	0	2,560	0.00%
2018/01/12	3	16.50	0	0.00	16.50	3	2,547	0.12%
2018/01/10	0	0.00	6	16.53	16.45	-6	2,622	-0.23%
2018/01/08	1	16.65	3	16.73	16.65	-2	2,706	-0.07%
2018/01/03	0.3	16.40	1	16.45	16.50	-0.8	3,258	-0.02%