菱生 (2369)-富邦-新竹券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.20
漲跌
▲0.10
漲幅
+0.47%
成交量
1,514張
產業
上市半導體類股
540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

菱生 (2369)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	21.30	1	21.15	21.20	-1	10,294	-0.01%
2024/05/13	3	20.88	2	21.15	21.10	1	10,542	0.01%
2024/05/10	3	20.95	1	21.15	21.15	2	10,704	0.02%
2024/05/09	2	21.43	3	21.55	21.25	-1	10,847	-0.01%
2024/05/08	5	21.64	0	0.00	21.60	5	11,728	0.04%
2024/05/07	4	21.78	4	21.71	21.70	0	12,507	0.00%
2024/05/06	0.1	21.85	0	0.00	21.85	0.1	12,544	0.00%
2024/05/03	2	22.03	0	0.00	21.85	2	12,655	0.02%
2024/05/02	0	0.00	2	22.25	22.35	-2	12,893	-0.02%
2024/04/30	4	22.25	0	0.00	22.35	4	14,230	0.03%
2024/04/29	1.1	22.30	2	22.40	22.30	-0.9	14,729	-0.01%
2024/04/26	1	22.05	4.1	22.14	22.00	-3.1	14,910	-0.02%
2024/04/25	0	0.00	1	21.75	21.90	-1	14,959	-0.01%
2024/04/24	0.2	21.90	8.4	21.93	21.95	-8.2	14,959	-0.05%
2024/04/23	2	21.33	0	0.00	21.35	2	14,951	0.01%
2024/04/22	3	21.47	10	21.30	21.20	-7	14,949	-0.05%
2024/04/19	6.1	21.80	3	21.73	21.80	3.1	14,935	0.02%
2024/04/18	3	22.33	0	0.00	22.35	3	14,894	0.02%
2024/04/17	8.1	22.77	5	22.74	22.80	3.1	14,887	0.02%
2024/04/16	5	22.11	0	0.00	22.20	5	14,886	0.03%
2024/04/15	5.1	23.55	6	23.13	23.05	-0.9	14,838	-0.01%
2024/04/12	5	24.28	11	24.39	24.20	-6	14,769	-0.04%
2024/04/11	2	24.63	1	24.45	24.45	1	14,759	0.01%
2024/04/10	3	25.08	14	25.21	24.95	-11	14,760	-0.07%
2024/04/09	2	24.80	0	0.00	24.90	2	14,695	0.01%
2024/04/08	0	0.00	1	24.45	24.60	-1	14,655	-0.01%
2024/04/03	2	24.08	0	0.00	24.15	2	14,680	0.01%
2024/04/02	2	24.68	5	24.65	24.40	-3	14,820	-0.02%
2024/04/01	2	24.50	21	24.65	24.90	-19	15,048	-0.13%
2024/03/29	6	23.80	8	24.00	23.80	-2	15,037	-0.01%
2024/03/28	4	24.14	79	24.28	24.10	-75	15,070	-0.50%
2024/03/27	6	24.42	0	0.00	24.35	6	15,060	0.04%
2024/03/26	5	24.89	6	24.96	24.40	-1	15,057	-0.01%
2024/03/25	12	25.39	5	25.58	25.20	7	15,050	0.05%
2024/03/22	9	25.11	6	25.53	25.35	3	15,016	0.02%
2024/03/21	119	25.35	32.1	25.43	24.90	86.9	14,898	0.58%	大買/
2024/03/20	4	24.36	0	0.00	24.15	4	14,619	0.03%
2024/03/19	6	24.70	0	0.00	24.45	6	14,640	0.04%
2024/03/18	2	24.30	4	24.69	24.85	-2	14,646	-0.01%
2024/03/15	1	24.10	1	24.75	24.05	0	14,617	0.00%
2024/03/14	7	24.49	2	24.75	24.35	5	14,613	0.03%
2024/03/13	5.1	24.97	23	24.90	24.95	-17.9	14,624	-0.12%
2024/03/12	1.1	25.23	3	25.55	25.55	-1.9	14,624	-0.01%
2024/03/11	4	25.00	1	25.15	24.90	3	14,644	0.02%
2024/03/08	6.1	24.96	46	25.00	24.75	-39.9	14,682	-0.27%
2024/03/07	42	26.36	37.2	26.13	25.60	4.8	14,631	0.03%
2024/03/06	43	26.99	16.1	26.78	27.10	26.9	14,558	0.18%
2024/03/05	5.1	26.16	33	26.30	26.45	-27.9	14,663	-0.19%
2024/03/04	6	26.29	33.1	26.59	26.25	-27.1	15,604	-0.17%
2024/03/01	24.1	26.70	24.1	27.24	26.35	0	15,581	0.00%
2024/02/29	6.2	26.58	19	26.53	26.60	-12.8	15,319	-0.08%
2024/02/27	32	26.50	19	27.00	26.40	13	15,175	0.09%
2024/02/26	8	26.95	33	27.11	27.10	-25	15,001	-0.17%
2024/02/23	23	27.07	64	27.05	26.65	-41	14,866	-0.28%
2024/02/22	72	27.70	29.3	27.58	27.25	42.8	14,794	0.29%
2024/02/21	53.1	27.75	47.1	27.78	27.60	6	14,615	0.04%
2024/02/20	39.1	27.96	27	28.30	27.75	12.1	14,454	0.08%
2024/02/19	399.5	29.30	323.6	29.47	28.40	75.9	14,008	0.54%	大買/大賣/
2024/02/16	37.8	26.99	230	27.04	28.10	-192.2	12,541	-1.53%	大賣/鉅額交易
2024/02/15	29	25.08	56.1	25.03	25.55	-27.1	11,643	-0.23%
2024/02/05	105.1	24.31	9.2	24.31	24.15	95.9	11,497	0.83%	大買/
2024/02/02	14	23.83	7	23.93	23.90	7	11,304	0.06%
2024/02/01	8.2	23.84	40	23.97	23.80	-31.8	11,194	-0.28%
2024/01/31	129	24.90	53	24.62	24.35	76	11,138	0.68%	大買/
2024/01/30	49	24.17	84.1	24.19	24.55	-35.1	10,369	-0.34%
2024/01/29	6	22.75	3	22.75	22.70	3	9,680	0.03%
2024/01/26	7	22.79	3	23.13	22.70	4	9,703	0.04%
2024/01/25	33	23.23	8	23.28	23.20	25	9,672	0.26%
2024/01/24	128	24.46	129.5	24.58	23.90	-1.5	9,552	-0.02%	大買/大賣/
2024/01/23	33.3	23.30	32.1	23.27	23.90	1.2	8,402	0.01%
2024/01/22	16.1	21.48	9	21.46	21.75	7.1	8,120	0.09%
2024/01/19	3	21.00	24.8	20.32	21.00	-21.8	8,223	-0.26%
2024/01/18	0	0.00	50	20.52	20.15	-50	8,599	-0.58%
2024/01/17	4	20.75	0	0.00	20.45	4	9,181	0.04%
2024/01/16	1	20.85	2	20.65	20.70	-1	10,785	-0.01%
2024/01/15	1	21.15	3	21.15	21.10	-2	11,370	-0.02%
2024/01/12	1.2	20.72	2	20.60	20.60	-0.8	12,009	-0.01%
2024/01/11	5	21.01	4	21.00	21.00	1	12,175	0.01%
2024/01/10	2	20.70	1	20.75	20.70	1	12,641	0.01%
2024/01/09	1	21.50	0	0.00	20.90	1	12,858	0.01%
2024/01/08	0	0.00	3	21.60	21.50	-3	13,018	-0.02%
2024/01/05	2	22.03	2	22.18	21.85	0	13,001	0.00%
2024/01/04	1	22.20	23	22.78	22.20	-22	12,989	-0.17%
2024/01/03	4	22.68	3	22.83	22.60	1	12,970	0.01%
2024/01/02	4	22.88	0.1	22.85	22.95	3.9	12,951	0.03%
2023/12/29	14	22.98	1	23.00	22.90	13	12,942	0.10%
2023/12/28	9	22.85	52	22.99	23.30	-43	12,907	-0.33%
2023/12/27	63.9	23.20	30.9	23.18	23.20	33	12,757	0.26%
2023/12/26	2.1	22.26	1	22.45	22.35	1.1	12,489	0.01%
2023/12/25	14	22.03	0	0.00	21.85	14	12,424	0.11%
2023/12/22	2	21.65	3	21.62	21.65	-1	12,348	-0.01%
2023/12/21	1	21.75	17.1	21.76	21.70	-16.1	12,332	-0.13%
2023/12/20	4.1	22.23	0	0.00	22.20	4.1	12,313	0.03%
2023/12/19	6	21.72	5.2	21.80	21.85	0.8	12,267	0.01%
2023/12/18	0.1	22.20	0	0.00	22.10	0.1	12,248	0.00%
2023/12/15	1	22.50	5.1	22.45	22.35	-4.1	12,245	-0.03%
2023/12/14	6.2	22.95	124.1	23.10	22.85	-117.9	12,198	-0.97%	大賣/鉅額交易
2023/12/13	22	22.69	16	22.75	22.70	6	12,147	0.05%
2023/12/12	3	22.83	1	22.70	22.70	2	12,134	0.02%
2023/12/11	1	23.05	12	23.19	23.00	-11	12,100	-0.09%
2023/12/08	6	23.28	24	23.43	23.30	-18	12,079	-0.15%
2023/12/07	11	23.19	4	23.15	23.30	7	12,064	0.06%
2023/12/06	0.1	23.60	22	23.56	23.55	-21.9	12,036	-0.18%
2023/12/05	12.1	23.42	1	23.50	23.30	11.1	11,988	0.09%
2023/12/04	21	23.93	35	24.22	23.70	-14	11,939	-0.12%
2023/12/01	27	23.81	26	23.77	24.15	1	11,883	0.01%
2023/11/30	47.1	24.10	22	24.12	23.90	25.1	11,820	0.21%
2023/11/29	62	24.77	54.4	24.92	24.30	7.6	11,673	0.07%
2023/11/28	35.1	23.53	31	23.50	23.45	4.1	11,095	0.04%
2023/11/27	12	23.33	54	23.31	23.20	-42	11,022	-0.38%
2023/11/24	7	23.39	50.5	23.51	23.30	-43.5	10,979	-0.40%
2023/11/22	7	23.45	52	23.34	23.45	-45	11,135	-0.40%
2023/11/21	19.5	23.43	47	23.39	23.05	-27.5	11,163	-0.25%
2023/11/20	10	23.31	79	23.34	23.25	-69	11,011	-0.63%
2023/11/17	22	23.12	38.1	22.92	22.80	-16.1	10,827	-0.15%
2023/11/16	15.1	22.80	26	22.54	22.45	-10.9	10,606	-0.10%
2023/11/15	304	22.56	51.2	22.52	22.60	252.8	10,389	2.43%	大買/鉅額交易
2023/11/14	72.1	21.54	97	21.40	21.75	-24.9	9,836	-0.25%
2023/11/13	191	21.58	32.2	21.31	21.65	158.8	9,676	1.64%	大買/鉅額交易
2023/11/10	8	20.39	6	20.39	20.10	2	9,288	0.02%
2023/11/09	5	20.10	1	20.15	20.05	4	9,223	0.04%
2023/11/08	15.2	20.56	7	20.81	20.40	8.2	9,169	0.09%
2023/11/07	7	20.72	3	20.32	20.75	4	9,060	0.04%
2023/11/06	5	21.18	152	21.21	21.15	-147	8,961	-1.64%	大賣/鉅額交易
2023/11/03	22	20.99	48	21.02	20.80	-26	8,885	-0.29%
2023/11/02	8	21.15	35.1	21.11	21.10	-27.1	8,827	-0.31%
2023/11/01	43	20.98	14	20.96	20.85	29	8,765	0.33%
2023/10/31	208	21.03	37	21.40	21.15	171	8,649	1.98%	大買/鉅額交易
2023/10/30	29.1	21.92	19.2	21.96	21.75	9.9	8,496	0.12%
2023/10/27	28	22.03	39	22.07	21.70	-11	8,318	-0.13%
2023/10/26	28.3	22.87	10	22.90	22.40	18.3	8,168	0.22%
2023/10/25	42	23.33	59.4	23.32	23.25	-17.4	8,159	-0.21%
2023/10/24	133	24.56	98	24.41	23.55	35	7,787	0.45%	大買/
2023/10/23	189.1	22.78	46.3	22.83	23.65	142.7	6,176	2.31%	大買/鉅額交易
2023/10/20	16.2	20.51	28.1	21.22	21.50	-11.9	5,607	-0.21%
2023/10/19	2	19.75	8	19.54	19.55	-6	4,977	-0.12%
2023/10/18	61	19.95	43	19.95	20.10	18	4,813	0.37%
2023/10/17	52	19.20	103	19.02	18.85	-51	4,372	-1.17%	大賣/
2023/10/16	87	18.72	20	18.37	19.10	67	4,165	1.61%
2023/10/13	0	0.00	1.1	17.56	17.55	-1.1	4,074	-0.03%
2023/10/12	31	17.68	3	17.47	17.70	28	4,107	0.68%
2023/10/11	2	17.25	1.2	17.04	17.00	0.8	4,120	0.02%
2023/10/05	14	17.32	0	0.00	17.25	14	4,261	0.33%
2023/10/04	1	17.40	0	0.00	17.40	1	4,291	0.02%
2023/10/03	10	18.00	0	0.00	17.90	10	4,333	0.23%
2023/10/02	2	18.17	5	18.24	18.20	-3	4,483	-0.07%
2023/09/27	10	18.40	0	0.00	18.55	10	5,089	0.20%
2023/09/26	0	18.85	0	0.00	18.55	0	5,199	0.00%
2023/09/22	3	18.77	0	0.00	18.80	3	5,199	0.06%
2023/09/21	1	18.90	0	0.00	18.75	1	5,189	0.02%
2023/09/18	15	19.30	1	19.35	19.30	14	5,157	0.27%
2023/09/15	1	19.40	3	19.50	19.55	-2	5,156	-0.04%
2023/09/13	2	19.45	4	19.45	19.25	-2	5,131	-0.04%
2023/09/12	1	19.70	16	19.70	19.70	-15	5,129	-0.29%
2023/09/11	1	19.70	15.2	19.65	19.30	-14.2	5,114	-0.28%
2023/09/08	3	19.42	22	19.31	19.40	-19	5,071	-0.37%
2023/09/07	0	0.00	22	19.55	19.55	-22	5,035	-0.44%
2023/09/06	38	19.83	47	19.76	19.65	-9	4,995	-0.18%
2023/09/05	43	20.12	13	20.03	19.85	30	4,916	0.61%
2023/09/04	10.1	19.57	12	19.55	19.40	-1.9	4,799	-0.04%
2023/09/01	98.3	20.44	23.1	20.34	20.70	75.2	4,607	1.63%
2023/08/31	22	18.95	1	18.80	19.10	21	4,113	0.51%
2023/08/30	4	19.08	3	18.78	18.75	1	4,098	0.02%
2023/08/29	13	18.58	12.3	18.65	18.80	0.8	4,056	0.02%
2023/08/28	28	19.23	5	19.29	18.95	23	3,970	0.58%
2023/08/25	4.1	18.48	15	18.78	18.80	-10.9	3,661	-0.30%
2023/08/24	8	17.80	2	17.53	17.50	6	3,472	0.17%
2023/08/23	4	17.08	0	0.00	17.25	4	3,444	0.12%
2023/08/22	1	16.70	0	0.00	16.70	1	3,433	0.03%
2023/08/21	0	0.00	1	17.00	16.95	-1	3,422	-0.03%
2023/08/18	1	17.00	0	0.00	17.00	1	3,418	0.03%
2023/08/17	0	0.00	1	17.35	17.25	-1	3,412	-0.03%
2023/08/15	3	17.20	1	17.25	17.30	2	3,394	0.06%
2023/08/14	1	16.90	4	17.00	17.00	-3	3,389	-0.09%
2023/08/10	1	17.65	7	17.63	17.55	-6	3,364	-0.18%
2023/08/09	4	18.20	1	18.15	18.20	3	3,323	0.09%
2023/08/08	0	0.00	5	18.63	18.50	-5	3,296	-0.15%
2023/08/07	1	18.70	3	18.60	18.75	-2	3,280	-0.06%
2023/08/04	0	0.00	1	18.00	18.10	-1	3,244	-0.03%
2023/08/02	1	18.70	0	0.00	18.10	1	3,209	0.03%
2023/08/01	2	18.65	6	18.60	18.50	-4	3,159	-0.13%
2023/07/31	23	19.87	23	19.66	18.70	0	3,108	0.00%
2023/07/28	37.5	20.16	248	20.04	20.05	-210.5	2,944	-7.15%	大賣/鉅額交易
2023/07/27	13	18.16	20.1	18.81	19.35	-7.1	2,504	-0.28%
2023/07/26	6	17.82	1	17.65	17.60	5	2,283	0.22%
2023/07/25	4	17.94	5	18.05	17.90	-1	2,266	-0.04%
2023/07/24	4	17.55	0	0.00	17.55	4	2,228	0.18%
2023/07/21	2	18.05	10	17.95	17.90	-8	2,206	-0.36%
2023/07/20	0	0.00	6	17.96	18.05	-6	2,202	-0.27%
2023/07/19	2	17.75	0	0.00	17.55	2	2,159	0.09%
2023/07/18	1	18.30	1	17.90	17.85	0	2,129	0.00%
2023/07/17	2	17.98	4	17.95	17.95	-2	2,030	-0.10%
2023/07/14	6	17.89	102	17.90	17.85	-96	1,998	-4.80%	大賣/
2023/07/13	4	18.14	9	17.94	17.85	-5	1,994	-0.25%
2023/07/12	6	17.90	0	0.00	17.90	6	1,892	0.32%
2023/07/11	0	0.00	4	17.85	17.80	-4	1,846	-0.22%
2023/07/10	3	17.55	15	17.68	17.50	-12	1,821	-0.66%
2023/07/07	5	18.33	34	17.91	17.85	-29	1,813	-1.60%
2023/07/06	25	18.08	26.7	18.12	18.40	-1.7	1,658	-0.10%
2023/07/05	133	17.91	53.9	18.06	18.00	79.1	1,477	5.35%	大買/
2023/07/04	50	16.50	78	16.57	17.15	-28	1,025	-2.73%
2023/07/03	0	0.00	5	15.70	15.60	-5	908	-0.55%
2023/06/29	0	0.00	3	15.30	15.40	-3	893	-0.34%
2023/06/28	4	15.23	3	15.30	15.20	1	890	0.11%
2023/06/27	5	15.35	2	15.45	15.25	3	879	0.34%
2023/06/26	0	0.00	4	15.60	15.60	-4	870	-0.46%
2023/06/21	0	15.55	0	0.00	15.55	0	864	0.00%
2023/06/20	6	15.55	0	0.00	15.45	6	866	0.69%
2023/06/19	1.1	15.46	4	15.60	15.55	-2.9	862	-0.33%
2023/06/16	2	15.30	0	0.00	15.60	2	842	0.24%
2023/06/15	13	15.18	4	15.28	15.40	9	814	1.10%
2023/06/14	3	15.12	2	15.05	15.15	1	781	0.13%
2023/06/08	2	14.95	0	0.00	14.85	2	778	0.26%
2023/06/07	8	15.05	0	0.00	15.00	8	793	1.01%
2023/06/06	4	14.80	0	0.00	14.90	4	805	0.50%
2023/06/05	0	15.05	1	14.85	14.95	-1	830	-0.12%
2023/06/02	9	14.70	12	14.65	14.65	-3	823	-0.36%
2023/05/31	0	0.00	1.1	14.65	14.65	-1.1	839	-0.13%
2023/05/30	0	0.00	0	14.65	14.55	0	841	0.00%
2023/05/29	0	0.00	1.1	14.61	14.60	-1.1	845	-0.13%
2023/05/26	28	14.28	0	14.51	14.30	28	855	3.27%
2023/05/25	0	0.00	1	14.40	14.35	-1	884	-0.11%
2023/05/24	2	14.40	0.4	14.48	14.55	1.6	910	0.17%
2023/05/23	0	0.00	0.2	14.50	14.40	-0.2	928	-0.02%
2023/05/19	0	0.00	0	14.40	14.05	0	1,007	0.00%
2023/05/17	6	14.01	0	14.10	14.05	6	1,097	0.55%
2023/05/16	160	13.98	0	14.10	14.00	160	1,099	14.55%	大買/鉅額交易
2023/05/11	0	13.83	0	0.00	13.60	0	1,179	0.00%
2023/05/08	0	0.00	0.2	14.38	14.20	-0.2	1,234	-0.01%
2023/05/05	0	0.00	1	14.25	14.20	-1	1,278	-0.08%
2023/05/04	2.1	14.18	0	0.00	14.20	2.1	1,422	0.15%
2023/04/28	1	14.25	0	0.00	14.25	1	1,497	0.07%
2023/04/26	1	13.85	0	0.00	14.15	1	1,492	0.07%
2023/04/25	1	14.35	0	0.00	14.20	1	1,483	0.07%
2023/04/24	2	14.65	0	0.00	14.70	2	1,472	0.14%
2023/04/21	1	14.85	10	15.00	14.85	-9	1,471	-0.61%
2023/04/20	1	15.25	0	0.00	15.05	1	1,460	0.07%
2023/04/19	0	0.00	2.1	15.65	15.50	-2.1	1,454	-0.14%
2023/04/18	10	15.71	13	15.61	15.70	-3	1,443	-0.21%
2023/04/17	1	15.55	1	15.65	15.60	0	1,412	0.00%
2023/04/14	1	15.35	9	15.40	15.35	-8	1,386	-0.58%
2023/04/12	26	15.58	0	0.00	15.70	26	1,355	1.92%
2023/04/11	0	0.00	1	15.10	15.10	-1	1,302	-0.08%
2023/03/31	0	0.00	5	15.20	15.15	-5	1,288	-0.39%
2023/03/30	0	0.00	1	15.20	15.15	-1	1,285	-0.08%
2023/03/29	4	15.09	0	0.00	14.90	4	1,277	0.31%
2023/03/28	0	15.40	0	0.00	15.05	0	1,280	0.00%
2023/03/27	0	0.00	1	15.30	15.25	-1	1,275	-0.08%
2023/03/24	0	15.35	0	0.00	15.20	0	1,275	0.00%
2023/03/23	1	15.20	1	15.20	15.20	0	1,269	0.00%
2023/03/22	0	15.10	0	0.00	15.00	0	1,260	0.00%
2023/03/21	0	0.00	2	14.95	14.95	-2	1,259	-0.16%
2023/03/20	2	14.93	0	0.00	14.90	2	1,258	0.16%
2023/03/17	0	0.00	1	14.80	14.80	-1	1,258	-0.08%
2023/03/16	1	14.36	0	0.00	14.35	1	1,258	0.08%
2023/03/15	0	0.00	0	15.10	14.80	0	1,252	0.00%
2023/03/14	1	14.80	0	0.00	14.85	1	1,260	0.08%
2023/03/13	6	15.03	0	0.00	15.00	6	1,271	0.47%
2023/03/10	0	15.30	0	0.00	15.10	0	1,280	0.00%
2023/03/09	3	15.62	0	0.00	15.55	3	1,276	0.24%
2023/03/08	0	0.00	0.1	15.55	15.70	-0.1	1,267	0.00%
2023/03/07	6	15.55	0	0.00	15.55	6	1,243	0.48%
2023/03/06	4	15.41	1	15.50	15.40	3	1,231	0.24%
2023/03/03	0	0.00	1	15.35	15.35	-1	1,223	-0.08%
2023/03/01	0	15.30	0	0.00	15.15	0	1,207	0.00%
2023/02/24	6	15.23	1	15.25	15.15	5	1,204	0.41%
2023/02/23	4	15.46	1	15.45	15.40	3	1,192	0.25%
2023/02/22	0.1	15.45	0	0.00	15.50	0.1	1,171	0.01%
2023/02/21	0	0.00	2	15.48	15.45	-2	1,166	-0.17%
2023/02/20	1	15.70	0	0.00	15.70	1	1,163	0.09%
2023/02/17	2	15.20	4	15.40	15.45	-2	1,138	-0.18%
2023/02/16	5	15.23	24	14.92	15.25	-19	1,104	-1.72%
2023/02/15	1	14.55	0	0.00	14.55	1	1,033	0.10%
2023/02/14	0	14.70	0	0.00	14.55	0	1,034	0.00%
2023/02/10	1	14.40	0	0.00	14.40	1	1,126	0.09%
2023/02/09	5	14.95	0	0.00	14.90	5	1,101	0.45%
2023/02/08	0	0.00	3	14.93	15.05	-3	1,068	-0.28%
2023/02/07	3	14.75	5	14.75	14.75	-2	1,045	-0.19%
2023/02/06	12	14.82	0	0.00	14.80	12	1,095	1.10%
2023/02/02	21	15.08	35	15.14	15.10	-14	1,040	-1.35%
2023/01/31	0	0.00	3.1	14.00	13.95	-3.1	852	-0.37%
2023/01/30	0	0.00	1.1	13.30	13.25	-1.1	835	-0.13%
2023/01/13	0.1	13.35	0	0.00	13.15	0.1	837	0.01%
2023/01/10	1	13.30	0	0.00	13.30	1	836	0.12%
2023/01/09	2	13.45	2	13.50	13.45	0	838	0.00%
2023/01/03	0	12.90	0	0.00	13.05	0	888	0.00%
2022/12/29	1	12.90	20	13.00	12.95	-19	892	-2.13%
2022/12/28	2	13.13	0	0.00	13.10	2	897	0.23%
2022/12/27	0.1	13.45	0	0.00	13.40	0.1	902	0.01%
2022/12/23	1	13.05	0	0.00	13.20	1	928	0.11%
2022/12/22	0	0.00	1	13.35	13.40	-1	943	-0.11%
2022/12/21	0.1	13.20	0	0.00	13.20	0.1	973	0.01%
2022/12/20	0	13.41	0	0.00	13.20	0	981	0.00%
2022/12/16	1	13.70	3	13.75	13.70	-2	1,015	-0.20%
2022/12/14	0	0.00	1	13.80	13.85	-1	1,022	-0.10%
2022/12/13	11	13.99	0	0.00	13.75	11	1,023	1.08%
2022/12/12	0	0.00	1	13.95	13.90	-1	1,022	-0.10%
2022/12/09	10	14.30	0	0.00	14.20	10	1,032	0.97%
2022/12/08	3	14.05	1	14.30	14.30	2	1,040	0.19%
2022/12/07	4	14.10	2	14.50	14.05	2	1,045	0.19%
2022/12/06	1	14.35	0	0.00	14.35	1	1,049	0.10%
2022/12/05	1	15.15	1	14.90	14.75	0	1,047	0.00%
2022/12/01	3	14.50	3	14.53	14.55	0	1,033	0.00%
2022/11/30	6	14.30	12	14.19	14.25	-6	1,031	-0.58%
2022/11/29	15	13.85	1	13.95	13.95	14	1,035	1.35%
2022/11/28	1	13.80	2	13.93	13.85	-1	1,038	-0.10%
2022/11/25	1	13.90	0	0.00	13.95	1	1,045	0.10%
2022/11/24	1	14.00	1	14.15	14.15	0	1,045	0.00%
2022/11/23	1	14.05	12	14.03	14.05	-11	1,044	-1.05%
2022/11/21	1	14.00	0	0.00	14.00	1	1,053	0.10%
2022/11/17	1	14.45	3	14.40	14.45	-2	1,050	-0.19%
2022/11/16	2	14.15	1	14.30	14.15	1	1,038	0.10%
2022/11/15	0	0.00	1	14.10	14.15	-1	1,028	-0.10%
2022/11/14	0	0.00	1	13.95	13.95	-1	1,020	-0.10%
2022/11/11	0	0.00	3	13.85	13.70	-3	1,020	-0.29%
2022/11/10	0	0.00	2	13.70	13.85	-2	1,005	-0.20%
2022/11/09	3	13.95	0	0.00	13.95	3	1,002	0.30%
2022/11/07	0	0.00	1	13.65	13.55	-1	934	-0.11%
2022/11/02	0	0.00	2	13.15	13.15	-2	963	-0.21%
2022/11/01	0	0.00	1	13.05	13.10	-1	938	-0.11%
2022/10/31	3	12.90	0	0.00	12.90	3	956	0.31%
2022/10/28	1	12.70	0	0.00	12.65	1	1,020	0.10%
2022/10/27	0	0.00	6	12.99	13.00	-6	1,066	-0.56%
2022/10/25	0	0.00	1	12.65	12.65	-1	1,102	-0.09%
2022/10/24	2	12.88	0	0.00	12.75	2	1,110	0.18%
2022/10/21	1	12.70	1	12.70	12.65	0	1,123	0.00%
2022/10/18	1	12.80	0	0.00	12.85	1	1,148	0.09%
2022/10/17	2	12.25	0	0.00	12.70	2	1,163	0.17%
2022/10/14	3	12.43	0	0.00	12.65	3	1,178	0.25%
2022/10/13	3	12.10	0	0.00	11.85	3	1,179	0.26%
2022/10/12	2	12.63	5	12.69	12.75	-3	1,162	-0.26%
2022/10/11	0	13.00	0	0.00	12.95	0	1,166	0.00%
2022/10/05	1.2	13.59	0	0.00	13.45	1.2	1,191	0.10%
2022/10/04	1	13.30	1.1	13.21	13.30	-0.1	1,203	-0.01%
2022/10/03	0	12.70	2	12.85	12.95	-2	1,211	-0.16%
2022/09/30	0	12.60	8	12.65	12.90	-8	1,230	-0.65%
2022/09/29	0	0.00	7	12.75	12.85	-7	1,247	-0.56%
2022/09/28	8.3	12.64	4	12.45	12.35	4.3	1,254	0.34%
2022/09/27	1	13.20	0	0.00	13.30	1	1,240	0.08%
2022/09/26	14.1	13.93	5	13.35	13.35	9.1	1,257	0.73%
2022/09/23	0	14.65	0	0.00	14.55	0	1,268	0.00%
2022/09/22	0	14.60	0	0.00	14.75	0	1,292	0.00%
2022/09/21	0	14.85	0	0.00	14.80	0	1,288	0.00%
2022/09/15	0.1	15.50	0	0.00	15.30	0.1	1,327	0.01%
2022/09/14	0	0.00	1	15.10	15.15	-1	1,346	-0.07%
2022/09/08	1	14.95	0	0.00	14.90	1	1,433	0.07%
2022/09/07	1	14.65	0	0.00	14.65	1	1,461	0.07%
2022/09/06	1	15.10	5	15.05	15.00	-4	1,464	-0.27%
2022/09/05	3	15.22	11	15.25	15.15	-8	1,486	-0.54%
2022/09/02	0	15.65	0	0.00	15.55	0	1,490	0.00%
2022/09/01	3	15.80	2	15.65	15.70	1	1,503	0.07%
2022/08/31	0	0.00	1	15.95	16.00	-1	1,498	-0.07%
2022/08/29	1	15.65	0	0.00	15.65	1	1,504	0.07%
2022/08/26	2	16.15	2	16.23	16.15	0	1,501	0.00%
2022/08/25	0	0.00	14	16.10	16.00	-14	1,497	-0.94%
2022/08/24	1	16.00	0	0.00	15.85	1	1,504	0.07%
2022/08/23	4	15.90	0	0.00	15.85	4	1,558	0.26%
2022/08/22	0	16.45	1	16.35	16.20	-1	1,578	-0.06%
2022/08/19	0	0.00	3.1	16.41	16.55	-3.1	1,578	-0.20%
2022/08/18	0	0.00	2	16.25	16.20	-2	1,566	-0.13%
2022/08/17	1	16.15	2	16.25	16.10	-1	1,562	-0.06%
2022/08/16	1	16.15	11	16.20	16.25	-10	1,562	-0.64%
2022/08/15	1	16.20	10	16.19	16.15	-9	1,564	-0.58%
2022/08/12	0	0.00	12	15.84	15.85	-12	1,560	-0.77%
2022/08/11	11	15.44	0	0.00	15.40	11	1,547	0.71%
2022/08/10	2	15.07	0	0.00	15.10	2	1,543	0.13%
2022/08/09	2	15.37	2	15.35	15.25	0	1,542	0.00%
2022/08/08	2	15.50	1	15.75	15.50	1	1,536	0.07%
2022/08/05	0	0.00	2	15.75	15.90	-2	1,522	-0.13%
2022/08/04	1.1	15.41	2	15.45	15.60	-0.9	1,524	-0.06%
2022/08/03	1	16.75	2	16.65	16.60	-1	1,474	-0.07%
2022/08/02	1	16.80	0	0.00	16.65	1	1,449	0.07%
2022/08/01	0	0.00	4	16.98	17.00	-4	1,436	-0.28%
2022/07/29	12	16.90	26	16.89	16.90	-14	1,431	-0.98%
2022/07/28	1	16.75	0	0.00	16.75	1	1,429	0.07%
2022/07/26	1	16.45	0	0.00	16.40	1	1,414	0.07%
2022/07/25	1	16.80	0	0.00	16.90	1	1,413	0.07%
2022/07/22	3	16.97	2	17.25	16.95	1	1,417	0.07%
2022/07/21	4	16.85	4	16.95	17.00	0	1,441	0.00%
2022/07/20	6	16.83	5	16.90	16.75	1	1,441	0.07%
2022/07/19	3	16.55	2	16.55	16.55	1	1,461	0.07%
2022/07/18	0	0.00	2	16.35	16.35	-2	1,467	-0.14%
2022/07/15	2	16.10	3.1	16.12	16.10	-1.1	1,465	-0.08%
2022/07/14	1	15.40	3	15.78	15.85	-2	1,470	-0.14%
2022/07/13	3	15.70	2	15.55	15.55	1	1,472	0.07%
2022/07/12	11	15.20	0	0.00	15.05	11	1,479	0.74%
2022/07/11	2	15.87	11	15.81	15.80	-9	1,483	-0.61%
2022/07/08	2	16.20	1	16.30	16.25	1	1,481	0.07%
2022/07/07	6	15.74	0	0.00	15.85	6	1,472	0.41%
2022/07/06	18.1	15.42	0	0.00	15.20	18.1	1,461	1.24%
2022/07/05	0	0.00	2	15.80	16.00	-2	1,480	-0.14%
2022/07/04	0.1	15.86	2	15.88	15.80	-1.9	1,482	-0.13%
2022/07/01	8	15.61	6	15.75	15.40	2	1,481	0.14%
2022/06/30	21	16.78	0	0.00	16.45	21	1,455	1.45%
2022/06/29	1	17.15	0	0.00	17.30	1	1,439	0.07%
2022/06/28	1	17.35	2	17.30	17.35	-1	1,475	-0.07%
2022/06/27	3	17.77	6	17.67	17.75	-3	1,494	-0.20%
2022/06/24	1	17.40	0	0.00	17.10	1	1,502	0.07%
2022/06/23	0	0.00	1	17.10	17.00	-1	1,529	-0.07%
2022/06/22	17	17.33	0	0.00	17.00	17	1,729	0.98%
2022/06/21	0	0.00	6	17.90	17.85	-6	1,759	-0.34%
2022/06/20	13.1	17.18	2	17.08	17.00	11.1	1,775	0.62%
2022/06/17	5	18.10	11	18.16	18.10	-6	1,791	-0.33%
2022/06/16	6	18.75	0	0.00	18.70	6	1,818	0.33%
2022/06/15	1	19.50	0	0.00	19.40	1	1,918	0.05%
2022/06/14	1.1	19.33	0	0.00	19.45	1.1	1,936	0.06%
2022/06/13	2	19.98	0	0.00	19.90	2	1,919	0.11%
2022/06/10	1	20.90	0	0.00	20.60	1	1,927	0.05%
2022/06/09	0	0.00	1	21.15	21.15	-1	1,932	-0.05%
2022/06/08	0	21.05	0	0.00	21.15	0	1,952	0.00%
2022/06/07	0	21.35	0	0.00	21.25	0	2,013	0.00%
2022/06/06	0	21.06	0	0.00	21.40	0	2,035	0.00%
2022/05/31	14.2	21.55	4	21.61	21.50	10.2	2,156	0.47%
2022/05/30	0	21.40	0	0.00	21.60	0	2,125	0.00%
2022/05/26	3	20.95	0	0.00	20.65	3	2,137	0.14%
2022/05/25	2	20.78	1	20.90	20.90	1	2,167	0.05%
2022/05/24	0	20.76	0	20.80	20.50	0	2,219	0.00%
2022/05/23	0	0.00	2	21.05	21.05	-2	2,231	-0.09%
2022/05/20	0	0.00	1	21.10	21.10	-1	2,259	-0.04%
2022/05/19	4	21.10	0	0.00	21.20	4	2,274	0.18%
2022/05/18	1	21.15	0	0.00	21.10	1	2,291	0.04%
2022/05/17	0	0.00	0.1	20.80	20.90	-0.1	2,320	0.00%
2022/05/16	0.1	20.46	0	0.00	20.35	0.1	2,338	0.00%
2022/05/12	1	20.05	12	19.93	19.80	-11	2,351	-0.47%
2022/05/11	2.1	20.54	3	20.40	20.20	-0.9	2,355	-0.04%
2022/05/10	3	20.63	1.1	20.37	20.75	1.9	2,427	0.08%
2022/05/09	0.1	21.00	1	20.90	20.80	-0.9	2,479	-0.04%
2022/05/06	1	21.55	0.1	21.70	21.60	0.9	2,500	0.04%
2022/05/05	0.1	21.65	0	0.00	21.65	0.1	2,516	0.00%
2022/05/04	0.1	21.40	0	0.00	21.40	0.1	2,555	0.00%
2022/05/03	1	21.10	1	21.10	21.15	0	2,601	0.00%
2022/04/29	3.1	21.46	6	21.25	21.15	-2.9	2,634	-0.11%
2022/04/28	3	21.10	2	21.40	21.15	1	2,672	0.04%
2022/04/27	2	20.92	2	20.90	21.10	0	2,749	0.00%
2022/04/26	3.1	21.78	0	0.00	21.60	3.1	2,730	0.11%
2022/04/25	10.2	22.10	0	0.00	21.90	10.2	2,761	0.37%
2022/04/22	0.1	22.80	0	0.00	22.90	0.1	2,759	0.00%
2022/04/21	0	0.00	0.1	23.30	23.25	-0.1	2,810	0.00%
2022/04/20	1.1	23.19	1	22.90	23.15	0.1	2,845	0.00%
2022/04/19	0	0.00	3	23.17	23.10	-3	2,891	-0.10%
2022/04/18	4	22.68	0	0.00	22.60	4	2,967	0.13%
2022/04/14	10	23.45	6	23.55	23.45	4	3,097	0.13%
2022/04/13	4	23.33	1	23.55	23.55	3	3,165	0.09%
2022/04/12	2	23.03	0	0.00	23.05	2	3,248	0.06%
2022/04/11	3	23.70	0	0.00	23.05	3	3,344	0.09%
2022/04/08	2	23.70	1	23.75	23.75	1	3,592	0.03%
2022/04/07	10	23.73	1	23.60	23.60	9	3,776	0.24%
2022/04/06	37	24.06	2	24.08	24.05	35	3,948	0.89%
2022/03/31	14	24.40	1	24.50	24.45	13	4,293	0.30%
2022/03/30	4	25.05	2	24.90	24.85	2	4,757	0.04%
2022/03/29	5	25.15	5	25.25	25.05	0	4,835	0.00%
2022/03/28	2	24.70	0	0.00	24.90	2	4,878	0.04%
2022/03/25	29	25.64	8	25.61	25.15	21	4,902	0.43%
2022/03/24	0	0.00	11	25.07	25.30	-11	4,738	-0.23%
2022/03/23	2	25.00	2	24.95	24.95	0	4,782	0.00%
2022/03/22	0	24.50	2	24.70	24.80	-2	4,871	-0.04%
2022/03/21	0	24.45	12.2	24.40	24.60	-12.1	4,929	-0.25%
2022/03/18	5	23.93	10	24.02	24.45	-5	4,986	-0.10%
2022/03/17	10	23.05	14	23.25	23.25	-4	4,941	-0.08%
2022/03/16	1	22.50	0	0.00	22.50	1	5,031	0.02%
2022/03/15	1	22.55	1	22.45	22.35	0	5,142	0.00%
2022/03/14	3	23.08	2.1	23.12	23.10	0.9	5,373	0.02%
2022/03/11	0	22.60	16	22.71	22.90	-16	5,541	-0.29%
2022/03/10	3	22.80	1	22.95	22.90	2	5,638	0.04%
2022/03/09	11	22.18	2	22.10	22.20	9	5,696	0.16%
2022/03/08	3.1	21.78	10	21.62	21.50	-6.9	5,957	-0.12%
2022/03/07	5.1	22.96	11	22.50	22.50	-5.9	7,005	-0.08%
2022/03/04	13.1	23.85	0.3	23.80	23.70	12.8	7,698	0.17%
2022/03/03	14	24.10	1	24.11	24.10	13	7,897	0.16%
2022/03/02	1	23.70	11	23.88	24.00	-10	8,241	-0.12%
2022/03/01	1.1	23.85	2	23.65	23.85	-0.9	8,361	-0.01%
2022/02/25	16	23.60	1.1	23.69	23.50	15	8,418	0.18%
2022/02/24	1.2	23.98	21	23.41	23.35	-19.8	8,572	-0.23%
2022/02/23	2	24.33	9	24.41	24.30	-7	8,919	-0.08%
2022/02/22	0.5	24.53	1	24.15	24.35	-0.5	9,124	-0.01%
2022/02/21	0	0.00	2	24.95	25.00	-2	9,283	-0.02%
2022/02/17	2	25.20	8	25.16	25.00	-6	9,801	-0.06%
2022/02/16	4	25.21	4	25.28	25.20	0	10,010	0.00%
2022/02/15	1	24.80	0	0.00	24.65	1	10,157	0.01%
2022/02/14	2	24.38	0	0.00	24.35	2	10,236	0.02%
2022/02/11	0	0.00	4	25.20	25.25	-4	10,412	-0.04%
2022/02/10	15.1	25.24	45.1	25.29	25.20	-30	10,542	-0.28%
2022/02/09	26	24.91	6.2	25.05	25.30	19.8	10,585	0.19%
2022/02/08	10	24.40	0	0.00	24.45	10	10,600	0.09%
2022/02/07	2	23.38	3.1	23.84	24.00	-1.1	10,705	-0.01%
2022/01/26	2.1	23.43	8	23.42	23.30	-5.9	11,050	-0.05%
2022/01/25	5	23.61	26	23.85	23.40	-21	11,241	-0.19%
2022/01/24	10.1	24.18	7	24.24	24.20	3.1	11,341	0.03%
2022/01/21	4	25.00	1	24.65	24.65	3	11,433	0.03%
2022/01/20	9	25.39	40.1	25.47	25.50	-31.1	11,496	-0.27%
2022/01/19	3	24.90	4	24.96	25.15	-1	11,483	-0.01%
2022/01/18	9.1	25.45	6	25.50	25.10	3	11,543	0.03%
2022/01/17	30	25.32	4.1	25.49	25.50	25.9	11,564	0.22%
2022/01/14	4	24.99	14.2	24.80	24.80	-10.2	11,597	-0.09%
2022/01/13	2.1	25.30	1	25.45	25.15	1.1	11,617	0.01%
2022/01/12	1	25.20	6	25.28	25.20	-5	11,640	-0.04%
2022/01/11	9.1	25.53	21	25.74	25.25	-11.9	11,662	-0.10%
2022/01/10	0.1	25.90	0	0.00	25.90	0.1	11,660	0.00%
2022/01/07	13	26.18	9.1	26.19	26.05	3.9	11,753	0.03%
2022/01/06	9	26.92	4	26.85	27.00	5	11,772	0.04%
2022/01/05	11	27.30	2	27.23	27.10	9	11,815	0.08%
2022/01/04	41.3	27.52	15	27.54	27.55	26.2	11,843	0.22%
2022/01/03	36	27.91	55	27.63	27.85	-19	11,828	-0.16%
2021/12/30	23	27.60	19.1	27.52	27.70	3.9	11,651	0.03%
2021/12/29	1	27.30	42	27.33	27.30	-41	11,570	-0.35%
2021/12/28	187.2	27.14	8	27.03	26.85	179.2	11,556	1.55%	大買/鉅額交易
2021/12/27	185.1	27.08	15	27.17	27.00	170.1	11,660	1.46%	大買/鉅額交易
2021/12/24	65	27.21	99	27.26	27.35	-34	11,567	-0.29%
2021/12/23	32	26.35	3.1	26.32	26.35	28.9	11,213	0.26%
2021/12/22	19	26.25	20	25.90	25.90	-1	11,372	-0.01%
2021/12/21	13.1	26.05	2	26.00	25.80	11.1	11,439	0.10%
2021/12/20	6	25.80	0	0.00	25.75	6	11,510	0.05%
2021/12/17	6.1	26.16	0	0.00	26.05	6.1	11,611	0.05%
2021/12/16	3	26.77	13	26.77	26.80	-10	11,789	-0.09%
2021/12/15	5	26.30	1.1	26.20	26.20	3.9	11,905	0.03%
2021/12/14	4	25.94	2	26.10	25.75	2	12,137	0.02%
2021/12/13	13	26.75	1	26.60	26.40	12	12,420	0.10%
2021/12/10	8.1	26.55	36	26.68	26.50	-28	12,605	-0.22%
2021/12/09	40.1	27.09	44	26.75	26.70	-3.9	12,786	-0.03%
2021/12/08	10.1	27.46	31	27.64	27.15	-20.9	12,948	-0.16%
2021/12/07	51	26.99	33	27.12	27.35	18	13,140	0.14%
2021/12/06	17.1	26.68	7	26.69	26.60	10.1	13,635	0.07%
2021/12/03	25	27.10	18	27.09	27.00	7	13,941	0.05%
2021/12/02	24.1	27.40	34	27.35	26.95	-9.9	14,271	-0.07%
2021/12/01	118.5	28.27	83	28.11	27.80	35.5	14,650	0.24%	大買/
2021/11/30	61	27.74	97.1	27.64	28.10	-36.1	14,388	-0.25%
2021/11/29	12	25.62	34	25.89	25.55	-22	14,168	-0.16%
2021/11/26	44.1	26.91	41	26.82	26.60	3.1	14,466	0.02%
2021/11/25	11	26.58	18	26.67	26.45	-7	14,563	-0.05%
2021/11/24	7	26.36	11	26.13	26.20	-4	14,807	-0.03%
2021/11/23	16	26.44	4	26.66	26.15	12	15,772	0.08%
2021/11/22	48	27.18	16.1	27.29	27.30	31.9	16,008	0.20%
2021/11/19	48	26.59	51	26.76	26.85	-3	16,031	-0.02%
2021/11/18	19	26.27	25	26.39	26.10	-6	16,273	-0.04%
2021/11/17	24	26.87	79	26.43	26.90	-55	16,561	-0.33%
2021/11/16	40	25.64	34.5	25.68	25.90	5.5	16,392	0.03%
2021/11/15	15	25.64	51.1	25.60	25.60	-36.1	16,550	-0.22%
2021/11/12	10	24.75	7	25.02	24.55	3	16,751	0.02%
2021/11/11	16	25.47	9	25.51	25.20	7	17,178	0.04%
2021/11/10	52	25.24	30	25.50	25.55	22	17,624	0.12%
2021/11/09	0	0.00	14	26.30	26.00	-14	18,390	-0.08%
2021/11/08	28	26.24	5	26.01	25.80	23	18,846	0.12%
2021/11/05	20	25.55	13	25.73	25.85	7	19,553	0.04%
2021/11/04	14	25.96	3	25.97	25.70	11	20,495	0.05%
2021/11/03	87	26.19	26	26.10	25.80	61	22,304	0.27%
2021/11/02	48.1	25.96	48	26.27	26.60	0.1	24,642	0.00%
2021/11/01	48	26.00	31	25.94	25.95	17	25,540	0.07%
2021/10/29	31	25.37	8.4	25.38	25.20	22.6	25,707	0.09%
2021/10/28	19.4	25.99	5.1	26.01	26.05	14.3	25,842	0.06%
2021/10/27	9.1	25.75	11	25.79	25.80	-1.9	26,197	-0.01%
2021/10/26	4	25.49	19	25.19	25.10	-15	26,488	-0.06%
2021/10/25	2	25.70	1	25.80	25.70	1	26,635	0.00%
2021/10/22	7	25.44	7	25.46	25.45	0	26,950	0.00%
2021/10/21	6	25.48	6	25.54	25.05	0	27,283	0.00%
2021/10/20	14	25.50	6	25.47	25.15	8	27,492	0.03%
2021/10/19	1	25.35	15.1	25.49	25.30	-14.1	27,842	-0.05%
2021/10/18	6.1	24.78	2	24.70	24.55	4.1	28,634	0.01%
2021/10/15	12	24.56	41.1	24.65	24.80	-29.1	29,069	-0.10%
2021/10/14	23.1	23.69	3	23.82	23.65	20.1	29,343	0.07%
2021/10/13	19	23.76	18.3	24.03	23.70	0.7	29,746	0.00%
2021/10/12	18	24.44	9	24.36	24.35	9	29,981	0.03%
2021/10/08	7	25.57	4	25.50	25.55	3	30,475	0.01%
2021/10/07	7	26.02	12.1	26.11	26.10	-5.1	31,126	-0.02%
2021/10/06	2	25.50	6	25.18	24.90	-4	32,701	-0.01%
2021/10/05	2.1	25.36	348	24.06	25.65	-345.9	33,514	-1.03%	大賣/鉅額交易
2021/10/04	27	24.81	3	25.83	24.50	24	35,120	0.07%
2021/10/01	6	25.81	12	26.00	25.85	-6	35,406	-0.02%
2021/09/30	24.1	26.72	12.1	26.64	27.00	12	35,605	0.03%
2021/09/29	17.3	26.78	19.1	26.94	26.30	-1.8	35,968	0.00%
2021/09/28	16	28.11	24	28.09	28.05	-8	36,179	-0.02%
2021/09/27	7	28.34	9	28.28	28.20	-2	36,410	-0.01%
2021/09/24	0	0.00	1	29.00	28.55	-1	36,463	0.00%
2021/09/23	73.1	28.90	18	28.56	28.20	55.1	36,408	0.15%
2021/09/22	18	28.67	26	28.44	28.30	-8	36,306	-0.02%
2021/09/17	45	28.77	19	28.91	28.75	26	36,253	0.07%
2021/09/16	20	29.11	53	29.45	29.55	-33	36,183	-0.09%
2021/09/15	20	28.50	10	28.35	28.30	10	35,892	0.03%
2021/09/14	25	29.13	32	29.38	29.05	-7	35,759	-0.02%
2021/09/13	72	29.45	38	29.31	28.90	34	35,654	0.10%
2021/09/10	43	29.73	37	29.76	29.85	6	35,997	0.02%
2021/09/09	69	29.79	55.2	29.83	30.10	13.9	36,385	0.04%
2021/09/08	40	28.57	25	28.65	28.30	15	36,618	0.04%
2021/09/07	44.5	28.98	25	28.61	28.50	19.5	36,439	0.05%
2021/09/06	127.3	30.16	53	29.79	29.90	74.3	36,113	0.21%	大買/
2021/09/03	376	30.58	130.5	30.21	30.65	245.5	35,579	0.69%	大買/大賣/鉅額交易
2021/09/02	52.2	29.54	66	29.44	28.95	-13.8	35,229	-0.04%
2021/09/01	32	30.05	42	30.01	30.50	-10	34,963	-0.03%
2021/08/31	53	29.51	58	29.88	30.45	-5	34,532	-0.01%
2021/08/30	52	29.18	40	29.33	29.15	12	34,421	0.03%
2021/08/27	93.1	29.83	98	29.62	28.65	-5	34,102	-0.01%
2021/08/26	35	28.92	73	29.08	29.30	-38	33,124	-0.11%
2021/08/25	31	28.73	37	28.81	28.55	-6	32,777	-0.02%
2021/08/24	31	28.18	51	28.18	27.95	-20	32,487	-0.06%
2021/08/23	39	27.60	22	27.81	28.60	17	32,099	0.05%
2021/08/20	19	25.68	36	25.97	26.50	-17	31,797	-0.05%
2021/08/19	31.1	26.10	20	25.71	25.50	11.1	31,611	0.03%
2021/08/18	30.1	25.52	25	25.68	26.90	5.1	31,672	0.02%
2021/08/17	62	25.82	42	25.60	25.05	20	31,361	0.06%
2021/08/16	121.1	25.76	56	25.88	25.85	65.1	30,920	0.21%	大買/
2021/08/13	67.1	27.58	37	27.75	26.85	30.1	30,425	0.10%
2021/08/12	46	27.94	50.1	28.14	28.05	-4.1	29,558	-0.01%
2021/08/11	1,161	27.69	1,174	28.27	27.40	-13	29,119	-0.04%	大買/大賣/
2021/08/10	751.1	29.32	735	29.37	29.30	16.1	28,381	0.06%	大買/大賣/
2021/08/09	667	29.98	681.1	30.42	29.85	-14.1	27,503	-0.05%	大買/大賣/
2021/08/06	390.1	30.68	358.4	30.31	29.35	31.7	25,670	0.12%	大買/大賣/
2021/08/05	197	29.01	240.2	29.75	31.15	-43.2	23,188	-0.19%	大買/大賣/
2021/08/04	41	28.01	43	28.13	28.35	-2	22,281	-0.01%
2021/08/03	10	27.58	9	27.77	28.00	1	22,117	0.00%
2021/08/02	36.4	27.38	64	27.51	27.20	-27.6	22,141	-0.12%
2021/07/30	43	26.74	27	27.02	26.65	16	21,909	0.07%
2021/07/29	9	26.25	3	26.25	26.20	6	21,642	0.03%
2021/07/28	13.2	25.60	66	26.23	26.20	-52.8	21,511	-0.25%
2021/07/27	11	27.33	16	28.44	27.05	-5	21,360	-0.02%
2021/07/26	27	28.14	36	28.18	28.15	-9	21,094	-0.04%
2021/07/23	5	27.71	31	27.87	28.10	-26	21,018	-0.12%
2021/07/22	86	28.61	47	28.23	27.80	39	20,792	0.19%
2021/07/21	63	27.31	39	27.24	27.55	24	20,057	0.12%
2021/07/20	36	26.88	87	26.70	26.65	-51	19,848	-0.26%
2021/07/19	55	26.91	38	26.20	27.00	17	19,639	0.09%
2021/07/16	20	26.17	37	26.21	26.45	-17	19,323	-0.09%
2021/07/15	79	25.49	49	25.79	26.20	30	19,163	0.16%
2021/07/14	41	26.29	23	25.84	25.30	18	18,720	0.10%
2021/07/13	146	28.20	246	27.89	27.35	-100	18,262	-0.55%	大買/大賣/
2021/07/12	30	25.71	99.2	25.53	26.40	-69.2	16,717	-0.41%
2021/07/09	135.2	24.04	92	23.92	24.00	43.2	15,872	0.27%	大買/
2021/07/08	1	22.65	197	23.20	23.20	-196	14,274	-1.37%	大賣/鉅額交易
2021/07/07	24	20.73	35	20.69	21.10	-11	13,999	-0.08%
2021/07/06	79	20.56	42	20.81	20.40	37	13,812	0.27%
2021/07/05	110	19.88	24	20.30	20.65	86	13,568	0.63%	大買/
2021/07/02	20	19.84	24	19.89	19.85	-4	13,896	-0.03%
2021/07/01	5	19.40	7	19.51	19.40	-2	14,443	-0.01%
2021/06/30	0	0.00	9	19.36	19.50	-9	14,510	-0.06%
2021/06/29	14	19.38	6	19.45	19.20	8	14,458	0.06%
2021/06/28	21	19.70	27	19.39	19.65	-6	14,351	-0.04%
2021/06/25	15	19.25	15	19.39	19.05	0	14,312	0.00%
2021/06/24	23	19.13	15	18.91	19.30	8	14,589	0.05%
2021/06/23	44	18.71	45	18.83	18.95	-1	14,571	-0.01%
2021/06/22	25	18.68	13	18.55	18.45	12	14,656	0.08%
2021/06/21	11	18.73	36	19.18	18.50	-25	14,558	-0.17%
2021/06/18	101	19.76	37	19.80	19.45	64	14,066	0.45%	大買/
2021/06/17	68	19.80	70.6	19.82	20.80	-2.6	13,399	-0.02%
2021/06/16	15	18.93	13	19.05	19.00	2	12,572	0.02%
2021/06/15	9	18.91	1	18.95	18.90	8	12,434	0.06%
2021/06/11	4	18.85	2	18.70	18.85	2	12,411	0.02%
2021/06/10	16	18.90	18	19.04	18.80	-2	12,326	-0.02%
2021/06/09	4	18.40	27	18.69	18.80	-23	11,896	-0.19%
2021/06/08	10	17.95	0	0.00	18.40	10	11,693	0.09%
2021/06/07	22	18.20	10	17.86	17.70	12	11,709	0.10%
2021/06/04	0	0.00	8	18.07	18.05	-8	11,394	-0.07%
2021/06/03	0	0.00	6	18.13	18.00	-6	11,377	-0.05%
2021/06/02	15	17.60	21	17.68	17.80	-6	11,354	-0.05%
2021/06/01	1	18.10	23	17.84	17.85	-22	11,327	-0.19%
2021/05/31	17	17.44	4	17.53	17.40	13	11,239	0.12%
2021/05/28	9	17.61	2	17.60	17.50	7	11,235	0.06%
2021/05/27	0	0.00	1	17.15	17.05	-1	11,157	-0.01%
2021/05/26	3	17.28	22	17.65	16.85	-19	11,189	-0.17%
2021/05/25	5	16.61	6	16.64	16.60	-1	10,914	-0.01%
2021/05/24	2	16.45	5	15.86	16.25	-3	10,951	-0.03%
2021/05/21	4	15.56	0	0.00	15.60	4	10,934	0.04%
2021/05/20	4	15.54	5	15.72	15.35	-1	11,253	-0.01%
2021/05/19	17	15.46	7	15.41	16.05	10	11,316	0.09%
2021/05/18	3	14.15	8	14.75	14.90	-5	11,332	-0.04%
2021/05/17	6	13.73	12	14.20	13.55	-6	11,593	-0.05%
2021/05/14	8	15.45	4	15.81	15.05	4	11,474	0.03%
2021/05/13	36	15.32	11	15.60	15.30	25	11,425	0.22%
2021/05/12	45	17.01	10	17.80	16.35	35	11,225	0.31%
2021/05/11	18	18.32	18	18.22	18.15	0	11,028	0.00%
2021/05/10	118	19.28	33	19.26	19.20	85	10,942	0.78%	大買/
2021/05/07	6	18.46	24	18.34	18.50	-18	10,759	-0.17%
2021/05/06	4	16.94	2	17.28	16.85	2	10,719	0.02%
2021/05/05	11	17.67	1	18.05	17.20	10	10,680	0.09%
2021/05/04	24	17.30	56	17.50	17.70	-32	10,660	-0.30%
2021/05/03	17	18.71	6	18.63	18.35	11	10,488	0.10%
2021/04/29	28	19.02	4	19.11	18.85	24	10,435	0.23%
2021/04/28	128	19.28	71	19.23	19.60	57	10,339	0.55%	大買/
2021/04/27	61	19.07	16	19.13	19.05	45	10,446	0.43%
2021/04/26	24	19.48	11	19.56	19.50	13	10,486	0.12%
2021/04/23	4	18.69	60	18.95	18.95	-56	10,331	-0.54%
2021/04/22	71	18.59	9	19.28	18.10	62	10,438	0.59%
2021/04/21	29	18.97	19	19.11	19.00	10	11,121	0.09%
2021/04/20	13	18.75	15	18.82	19.05	-2	11,229	-0.02%
2021/04/19	16	19.06	4	19.09	18.85	12	11,325	0.11%
2021/04/16	1	18.15	2	18.40	18.65	-1	11,180	-0.01%
2021/04/15	5	17.65	13	18.06	18.05	-8	11,092	-0.07%
2021/04/14	16	17.58	30	17.31	17.60	-14	11,089	-0.13%
2021/04/13	33	18.46	4.1	18.74	18.15	28.9	11,094	0.26%
2021/04/12	12	18.54	35	18.54	18.45	-23	11,003	-0.21%
2021/04/09	33	18.19	6	18.10	18.20	27	10,957	0.25%
2021/04/08	45	18.76	27	18.78	18.90	18	10,753	0.17%
2021/04/07	8	17.99	49	17.99	18.45	-41	9,992	-0.41%
2021/04/06	8	16.85	31	16.54	16.80	-23	9,169	-0.25%
2021/03/31	10	16.10	20	16.10	16.05	-10	9,079	-0.11%
2021/03/30	8	16.13	1	16.10	16.15	7	9,048	0.08%
2021/03/29	7	16.66	5	17.34	16.50	2	8,930	0.02%
2021/03/26	1	16.20	88	16.32	16.45	-87	8,460	-1.03%
2021/03/25	31	16.57	4	16.55	16.15	27	8,444	0.32%
2021/03/24	13	16.37	10	16.10	16.10	3	8,306	0.04%
2021/03/23	12	15.87	32	15.98	15.85	-20	8,273	-0.24%
2021/03/22	3	16.40	14	16.40	16.40	-11	8,191	-0.13%
2021/03/19	1	16.10	0	0.00	16.25	1	8,094	0.01%
2021/03/18	0	0.00	28	16.23	16.25	-28	8,125	-0.34%
2021/03/16	0	0.00	30	15.75	15.85	-30	8,235	-0.36%
2021/03/15	5	15.80	1.1	15.90	15.85	3.9	8,432	0.05%
2021/03/12	3	15.50	3	15.55	15.70	0	8,564	0.00%
2021/03/11	1	15.60	11	15.45	15.45	-10	8,905	-0.11%
2021/03/10	0	0.00	1	15.30	15.10	-1	9,136	-0.01%
2021/03/09	11	14.71	10	14.90	14.85	1	9,208	0.01%
2021/03/08	23	15.05	8	15.10	15.15	15	9,490	0.16%
2021/03/04	11	15.49	2	15.55	15.40	9	9,804	0.09%
2021/03/02	2	16.10	4	16.16	15.75	-2	9,876	-0.02%
2021/02/26	13	16.00	9	16.04	16.05	4	9,941	0.04%
2021/02/25	5	15.75	13	15.82	15.80	-8	10,284	-0.08%
2021/02/24	3	15.80	4	15.75	15.75	-1	10,344	-0.01%
2021/02/23	5	15.70	15	16.01	16.10	-10	10,691	-0.09%
2021/02/22	35	16.22	15	16.08	16.10	20	10,581	0.19%
2021/02/19	0	0.00	10	15.47	15.60	-10	10,255	-0.10%
2021/02/18	0	0.00	1	15.20	15.30	-1	10,124	-0.01%
2021/02/17	7	15.16	49	15.08	15.30	-42	9,965	-0.42%
2021/02/05	0	0.00	1	14.00	13.95	-1	9,622	-0.01%
2021/02/04	10	14.25	18	14.17	13.85	-8	9,606	-0.08%
2021/02/03	0	0.00	1	14.05	13.90	-1	9,550	-0.01%
2021/02/02	3	13.83	0	0.00	13.80	3	9,551	0.03%
2021/02/01	0	0.00	5	13.52	13.55	-5	9,597	-0.05%
2021/01/29	11	14.05	0	0.00	13.80	11	9,543	0.12%
2021/01/28	17	14.38	42	14.28	14.25	-25	9,444	-0.26%
2021/01/27	3	13.90	0	0.00	13.90	3	9,261	0.03%
2021/01/26	5	13.90	3	14.10	14.00	2	9,212	0.02%
2021/01/25	11	14.25	21	14.30	14.25	-10	9,146	-0.11%
2021/01/22	0	0.00	9	14.51	14.50	-9	9,103	-0.10%
2021/01/21	10	14.50	15	14.79	14.35	-5	9,046	-0.06%
2021/01/20	33	14.87	15	15.10	14.35	18	8,951	0.20%
2021/01/19	0	0.00	2	15.00	15.10	-2	8,694	-0.02%
2021/01/18	15	14.38	11	14.59	14.50	4	8,591	0.05%
2021/01/15	15	15.36	75	15.36	15.00	-60	8,613	-0.70%
2021/01/14	222	16.45	19	16.33	16.00	203	8,441	2.40%	大買/鉅額交易
2021/01/13	7	15.42	26	15.19	15.55	-19	7,538	-0.25%
2021/01/12	7	14.92	4	15.06	14.50	3	7,235	0.04%
2021/01/11	0	0.00	7	14.75	14.80	-7	6,975	-0.10%
2021/01/08	0	0.00	1	14.30	14.25	-1	6,834	-0.01%
2021/01/07	1	14.50	20	14.43	14.55	-19	6,790	-0.28%
2021/01/06	29	14.31	5	14.48	14.10	24	6,719	0.36%
2021/01/05	14	14.73	24	14.66	14.90	-10	6,538	-0.15%
2021/01/04	4	14.75	41	14.40	14.55	-37	6,416	-0.58%
2020/12/31	40	14.04	1	14.20	14.25	39	6,307	0.62%
2020/12/30	0	0.00	43	14.24	14.05	-43	6,261	-0.69%
2020/12/29	47	14.07	10	14.50	14.10	37	6,232	0.59%
2020/12/28	26	14.17	0	0.00	14.35	26	6,224	0.42%
2020/12/25	0	0.00	25	14.30	14.20	-25	6,165	-0.41%
2020/12/24	0	0.00	2	14.00	13.95	-2	6,046	-0.03%
2020/12/23	5	13.60	0	0.00	13.80	5	6,018	0.08%
2020/12/22	1	14.00	2	13.50	13.50	-1	6,020	-0.02%
2020/12/21	0	0.00	1	13.60	13.65	-1	6,003	-0.02%
2020/12/18	0	0.00	5	13.80	13.80	-5	5,951	-0.08%
2020/12/17	3	14.20	20	14.30	14.15	-17	5,882	-0.29%
2020/12/16	11	14.05	0	0.00	14.10	11	5,860	0.19%
2020/12/15	41	14.07	6	14.14	14.00	35	5,830	0.60%
2020/12/14	6	14.43	168	14.49	14.35	-162	5,774	-2.81%	大賣/鉅額交易
2020/12/11	9	13.98	38	13.91	13.85	-29	5,674	-0.51%
2020/12/10	35	14.54	0	0.00	14.40	35	5,542	0.63%
2020/12/09	4	14.61	23	14.82	14.95	-19	5,392	-0.35%
2020/12/08	35	14.40	8	14.70	14.40	27	5,187	0.52%
2020/12/07	30	14.43	14	14.28	14.55	16	5,049	0.32%
2020/12/04	17	13.72	3	13.60	13.70	14	4,674	0.30%
2020/12/03	3	13.17	4	13.25	13.10	-1	4,405	-0.02%
2020/12/02	24	13.35	20	13.40	13.35	4	4,450	0.09%
2020/12/01	17	12.77	7	12.79	13.00	10	4,151	0.24%
2020/11/30	38	12.71	19	12.72	12.65	19	4,000	0.47%
2020/11/27	1	12.40	8	12.50	12.55	-7	3,815	-0.18%
2020/11/26	0	0.00	2	12.13	12.15	-2	3,693	-0.05%
2020/11/25	1	12.15	7	12.44	12.15	-6	3,660	-0.16%
2020/11/24	134	12.40	11	12.34	12.10	123	3,506	3.51%	大買/鉅額交易
2020/11/23	15	11.88	122	11.89	11.90	-107	3,088	-3.46%	大賣/鉅額交易
2020/11/20	190	12.03	57	11.86	12.05	133	3,046	4.37%	大買/鉅額交易
2020/11/19	2	11.50	11	11.45	11.55	-9	2,592	-0.35%
2020/11/18	10	11.55	11	11.50	11.35	-1	2,574	-0.04%
2020/11/17	1	11.35	2	11.40	11.30	-1	2,555	-0.04%
2020/11/16	0	0.00	2	11.45	11.30	-2	2,572	-0.08%
2020/11/13	0	0.00	3	11.20	11.25	-3	2,567	-0.12%
2020/11/12	0	0.00	4	11.18	11.15	-4	2,581	-0.15%
2020/11/11	0	0.00	2.1	11.25	11.25	-2.1	2,600	-0.08%
2020/11/10	6	11.20	0	0.00	11.15	6	2,643	0.23%
2020/11/09	2	11.33	0	0.00	11.20	2	2,800	0.07%
2020/11/06	10	10.84	0	0.00	10.70	10	2,794	0.36%
2020/11/05	2	10.73	1	10.75	10.75	1	2,804	0.04%
2020/11/02	3	10.60	0	0.00	10.65	3	2,857	0.10%
2020/10/30	21	10.75	2	10.70	10.65	19	2,872	0.66%
2020/10/28	3	11.32	6	11.12	11.00	-3	2,869	-0.10%
2020/10/27	2	11.40	0	0.00	11.30	2	2,850	0.07%
2020/10/26	5	11.62	0	0.00	11.55	5	2,838	0.18%
2020/10/23	5	11.75	8	11.69	11.70	-3	2,798	-0.11%
2020/10/22	13	11.07	0	0.00	10.90	13	2,652	0.49%
2020/10/21	0	0.00	3	10.85	11.00	-3	2,532	-0.12%
2020/10/20	2	10.80	4	10.90	10.85	-2	2,549	-0.08%
2020/10/19	2	10.90	0	0.00	10.85	2	2,580	0.08%
2020/10/15	3	11.08	0	0.00	11.05	3	2,644	0.11%
2020/10/13	0	0.00	2	10.80	10.85	-2	2,761	-0.07%
2020/10/08	5	10.95	0	0.00	10.95	5	2,920	0.17%
2020/10/06	0	0.00	2	10.75	10.75	-2	2,973	-0.07%
2020/10/05	10	10.79	10	10.65	10.70	0	3,062	0.00%
2020/09/28	0	0.00	10	10.55	10.55	-10	3,508	-0.28%
2020/09/25	0	0.00	3	10.40	10.35	-3	4,294	-0.07%
2020/09/24	14	10.47	0	0.00	10.50	14	4,587	0.31%
2020/09/22	0	0.00	1	11.25	11.25	-1	4,625	-0.02%
2020/09/21	5	11.55	0	0.00	11.40	5	4,627	0.11%
2020/09/18	0	0.00	9	11.60	11.65	-9	4,599	-0.20%
2020/09/15	1	11.80	0	0.00	11.65	1	4,626	0.02%
2020/09/11	4	11.30	0	0.00	11.25	4	4,703	0.09%
2020/09/09	0	0.00	0.1	11.65	11.70	-0.1	4,688	0.00%
2020/09/07	0	0.00	2	12.08	12.10	-2	4,696	-0.04%
2020/09/03	0	0.00	1	11.75	11.75	-1	5,059	-0.02%
2020/08/26	10	11.75	0	0.00	11.75	10	5,259	0.19%
2020/08/25	1	11.90	0	0.00	11.75	1	5,244	0.02%
2020/08/24	3	11.27	0	0.00	11.30	3	5,189	0.06%
2020/08/21	0	0.00	11	11.17	11.25	-11	5,189	-0.21%
2020/08/20	2	10.73	0	0.00	10.80	2	5,172	0.04%
2020/08/19	1	11.55	0	0.00	11.50	1	5,126	0.02%
2020/08/18	9	11.80	0	0.00	11.75	9	5,118	0.18%
2020/08/17	0	0.00	4	11.71	11.75	-4	5,096	-0.08%
2020/08/14	8	11.76	2	11.70	11.70	6	5,068	0.12%
2020/08/13	20	11.84	18	11.74	11.50	2	5,021	0.04%
2020/08/12	3	11.48	0	0.00	12.00	3	4,842	0.06%
2020/08/06	0	0.00	9	11.18	11.05	-9	4,774	-0.19%
2020/08/05	5	11.25	0	0.00	11.15	5	4,767	0.10%
2020/08/04	0	0.00	15	11.00	10.95	-15	4,761	-0.32%
2020/07/31	0	0.00	2	10.85	10.85	-2	4,819	-0.04%
2020/07/29	5	10.55	0	0.00	10.50	5	4,881	0.10%
2020/07/28	0	0.00	7	10.48	10.40	-7	4,862	-0.14%
2020/07/27	0	0.00	6	10.60	10.60	-6	4,865	-0.12%
2020/07/24	3	10.93	0	0.00	10.85	3	4,981	0.06%
2020/07/23	0	0.00	5	11.20	11.15	-5	5,028	-0.10%
2020/07/20	0	0.00	18	10.64	10.65	-18	4,984	-0.36%
2020/07/17	1	10.80	0	0.00	10.80	1	4,947	0.02%
2020/07/16	2	11.40	5	11.18	11.15	-3	4,902	-0.06%
2020/07/15	8	11.59	15	11.59	11.40	-7	4,831	-0.14%
2020/07/14	2	11.53	17	11.55	11.50	-15	4,764	-0.31%
2020/07/13	6	11.73	1	11.70	11.70	5	4,739	0.11%
2020/07/10	1	11.95	2	11.95	11.60	-1	4,711	-0.02%
2020/07/09	3	12.43	23	12.34	12.35	-20	4,636	-0.43%
2020/07/08	2	12.80	8	12.53	12.85	-6	4,513	-0.13%
2020/07/07	38	12.39	23	12.37	12.35	15	4,321	0.35%
2020/07/06	10	12.92	18	12.88	12.95	-8	4,112	-0.19%
2020/07/03	11	11.70	25	11.90	11.90	-14	3,344	-0.42%
2020/07/02	11	10.70	31	10.74	10.85	-20	3,054	-0.65%
2020/07/01	5	10.55	1	10.50	10.50	4	2,989	0.13%
2020/06/30	0	0.00	4	10.29	10.30	-4	2,952	-0.14%
2020/06/29	0	0.00	40	10.25	10.30	-40	2,951	-1.36%
2020/06/24	5	10.30	7	10.32	10.45	-2	2,957	-0.07%
2020/06/22	20	10.78	5	10.50	10.50	15	3,044	0.49%
2020/06/19	10	10.80	34	10.46	10.75	-24	3,052	-0.79%
2020/06/18	1	10.35	32	10.44	10.40	-31	2,976	-1.04%
2020/06/16	3	10.35	2	10.35	10.40	1	2,980	0.03%
2020/06/15	8	10.36	7	10.25	10.20	1	2,988	0.03%
2020/06/12	25	10.20	5	10.20	10.25	20	2,986	0.67%
2020/06/11	113	10.93	50	10.72	10.50	63	2,959	2.13%	大買/
2020/06/10	0	0.00	2	10.15	10.65	-2	2,602	-0.08%
2020/06/09	0	0.00	5	9.99	9.90	-5	2,546	-0.20%
2020/06/08	0	0.00	10	10.10	9.95	-10	2,529	-0.40%
2020/06/05	2	9.91	0	0.00	9.86	2	2,483	0.08%
2020/06/04	4	9.82	0	0.00	9.79	4	2,506	0.16%
2020/06/03	4	9.95	0	0.00	9.84	4	2,562	0.16%
2020/05/29	0	0.00	7	9.28	9.34	-7	2,471	-0.28%
2020/05/28	10	9.51	0	0.00	9.33	10	2,518	0.40%
2020/05/25	0	0.00	50	9.27	9.31	-50	2,867	-1.74%
2020/05/18	0	0.00	1	9.32	9.23	-1	2,976	-0.03%
2020/05/11	15	10.00	0	0.00	9.98	15	3,037	0.49%
2020/05/04	1	9.85	23	9.82	9.88	-22	2,912	-0.76%
2020/04/29	23	10.50	0	0.00	10.00	23	2,938	0.78%
2020/04/28	1	9.80	2	9.79	10.30	-1	2,866	-0.03%
2020/04/27	0	0.00	5	9.59	9.68	-5	2,937	-0.17%
2020/04/24	0	0.00	8	9.41	9.27	-8	3,025	-0.26%
2020/04/23	0	0.00	8	9.35	9.42	-8	3,380	-0.24%
2020/04/22	1	8.80	1	8.70	9.16	0	3,786	0.00%
2020/04/21	2	9.00	0	0.00	8.81	2	3,831	0.05%
2020/04/20	1	9.21	0	0.00	9.21	1	3,823	0.03%
2020/04/17	4	9.61	14	9.53	9.30	-10	3,958	-0.25%
2020/04/16	1	9.09	4	9.34	9.50	-3	3,932	-0.08%
2020/04/15	6	9.17	0	0.00	9.18	6	3,957	0.15%
2020/04/14	4	9.06	0	0.00	9.12	4	3,972	0.10%
2020/04/13	2	8.94	0	0.00	8.91	2	3,985	0.05%
2020/04/10	1	8.86	0	0.00	8.88	1	3,999	0.03%
2020/04/09	6	8.93	0	0.00	8.88	6	4,034	0.15%
2020/04/07	2	8.55	0	0.00	8.61	2	4,069	0.05%
2020/03/31	1	8.21	0	0.00	8.24	1	4,273	0.02%
2020/03/27	16	8.30	0	0.00	8.10	16	4,668	0.34%
2020/03/26	3	8.27	0	0.00	8.21	3	4,916	0.06%
2020/03/19	0	0.00	50	7.19	7.03	-50	4,772	-1.05%
2020/03/17	20	8.79	30	8.00	8.06	-10	4,705	-0.21%
2020/03/16	0	0.00	15	8.91	8.85	-15	4,671	-0.32%
2020/03/13	31	9.21	23	9.42	9.54	8	4,623	0.17%
2020/03/12	4	10.31	22	10.35	10.05	-18	4,539	-0.40%
2020/03/11	16	10.77	8	10.88	10.55	8	4,457	0.18%
2020/03/10	7	10.49	4	10.78	11.00	3	4,421	0.07%
2020/03/09	32	10.90	3	10.70	10.60	29	4,368	0.66%
2020/03/06	11	10.98	0	0.00	10.80	11	4,293	0.26%
2020/03/05	3	11.15	0	0.00	11.05	3	4,266	0.07%
2020/03/04	0	0.00	1	11.00	11.15	-1	4,221	-0.02%
2020/03/03	7	10.96	0	0.00	10.75	7	4,161	0.17%
2020/03/02	2	10.80	0	0.00	10.95	2	4,096	0.05%
2020/02/27	34	11.02	14	10.91	10.70	20	4,033	0.50%
2020/02/26	20	10.55	1	10.50	10.65	19	3,782	0.50%
2020/02/24	10	10.25	13	10.18	10.20	-3	3,646	-0.08%
2020/02/20	0	0.00	1	10.55	10.55	-1	3,609	-0.03%
2020/02/17	2	10.30	0	0.00	10.25	2	3,519	0.06%
2020/02/14	3	10.55	0	0.00	10.45	3	3,504	0.09%
2020/02/13	20	10.50	1	10.50	10.45	19	3,496	0.54%
2020/02/12	2	10.53	44	10.55	10.55	-42	3,507	-1.20%
2020/02/11	32	10.20	1	10.20	10.15	31	3,418	0.91%
2020/02/10	2	10.00	3	10.05	10.15	-1	3,408	-0.03%
2020/02/06	12	10.37	0	0.00	10.45	12	3,388	0.35%
2020/02/04	0	0.00	2	10.35	10.40	-2	3,342	-0.06%
2020/02/03	0	0.00	20	10.13	10.20	-20	3,319	-0.60%
2020/01/31	0	0.00	1	10.95	10.90	-1	3,262	-0.03%
2020/01/30	5	10.95	0	0.00	10.90	5	3,201	0.16%
2020/01/20	8	11.55	0	0.00	11.50	8	3,057	0.26%
2020/01/17	48	11.77	11	11.58	11.40	37	2,938	1.26%
2020/01/16	2	11.15	7	11.64	11.75	-5	2,603	-0.19%
2020/01/15	1	10.60	4	10.60	10.70	-3	2,178	-0.14%
2020/01/14	0	0.00	3	10.33	10.30	-3	2,113	-0.14%
2020/01/13	5	10.30	3	10.47	10.40	2	2,083	0.10%
2020/01/10	1	10.15	0	0.00	10.05	1	1,955	0.05%
2020/01/08	0	0.00	2	10.15	9.96	-2	1,907	-0.10%
2020/01/02	0	0.00	1	10.55	10.55	-1	1,773	-0.06%
2019/12/27	0	0.00	26	10.54	10.65	-26	1,638	-1.59%
2019/12/26	1	10.90	0	0.00	10.85	1	1,553	0.06%
2019/12/25	11	10.60	0	0.00	10.55	11	1,408	0.78%
2019/12/24	11	10.41	6	10.67	10.70	5	1,332	0.38%
2019/12/23	10	10.40	7	10.40	10.40	3	984	0.30%
2019/12/20	0	0.00	3	9.34	9.48	-3	687	-0.44%
2019/12/19	0	0.00	1	9.25	9.13	-1	663	-0.15%
2019/12/18	0	0.00	14	9.29	9.21	-14	689	-2.03%
2019/11/29	1	8.96	0	0.00	8.87	1	804	0.12%
2019/11/26	0	0.00	1	8.90	8.94	-1	823	-0.12%
2019/11/22	0	0.00	3	8.82	8.83	-3	817	-0.37%
2019/11/14	10	8.60	5	8.69	8.62	5	826	0.61%
2019/11/11	2	8.87	50	8.87	8.78	-48	816	-5.88%
2019/11/07	0	0.00	0.7	9.20	9.26	-0.7	794	-0.09%
2019/11/04	6	9.27	0	0.00	9.24	6	806	0.74%
2019/10/31	1	9.27	0	0.00	9.21	1	814	0.12%
2019/10/25	2	9.51	0	0.00	9.51	2	839	0.24%
2019/10/24	0	0.00	11	9.59	9.66	-11	850	-1.29%
2019/10/22	0	0.00	2	9.51	9.45	-2	816	-0.25%
2019/10/16	0	0.00	20	9.50	9.42	-20	813	-2.46%
2019/10/15	0	0.00	1	9.40	9.40	-1	811	-0.12%
2019/10/03	0	0.00	1	9.20	9.21	-1	857	-0.12%
2019/10/02	5	9.22	0	0.00	9.26	5	862	0.58%
2019/09/25	0	0.00	3	9.31	9.30	-3	859	-0.35%
2019/09/24	3	9.52	16	9.46	9.44	-13	860	-1.51%
2019/09/23	0	0.00	1	9.66	9.64	-1	836	-0.12%
2019/09/20	0	0.00	3	9.41	9.47	-3	810	-0.37%
2019/09/19	0	0.00	2	9.35	9.39	-2	804	-0.25%
2019/09/18	0	0.00	14	9.16	9.20	-14	793	-1.77%
2019/09/17	0	0.00	4	9.21	9.22	-4	786	-0.51%
2019/09/16	4	9.11	1	9.20	9.19	3	790	0.38%
2019/09/12	0	0.00	5	9.28	9.23	-5	791	-0.63%
2019/09/11	10	9.34	0	0.00	9.24	10	793	1.26%
2019/09/09	7	9.53	0	0.00	9.44	7	782	0.89%
2019/09/06	11	9.71	30	9.72	9.68	-19	761	-2.49%
2019/09/05	2	9.60	2	9.77	9.55	0	736	0.00%
2019/09/02	0	0.00	1	8.97	8.98	-1	616	-0.16%
2019/08/29	1	8.67	0	0.00	8.80	1	599	0.17%
2019/08/28	30	8.66	0	0.00	8.67	30	586	5.12%
2019/08/22	0	0.00	1	8.84	8.85	-1	585	-0.17%
2019/08/19	0	0.00	30	8.85	8.80	-30	571	-5.25%
2019/08/07	1	8.65	0	0.00	8.63	1	562	0.18%
2019/08/05	32	8.64	0	0.00	8.62	32	565	5.66%
2019/07/26	1	9.08	0	0.00	9.11	1	521	0.19%
2019/07/23	0	0.00	1	8.96	8.88	-1	506	-0.20%
2019/07/19	0.5	8.77	0	0.00	8.80	0.5	499	0.10%
2019/07/18	0	0.00	2	8.79	8.76	-2	514	-0.39%
2019/07/15	0	0.00	8	8.82	8.91	-8	630	-1.27%
2019/07/12	0.5	8.75	0	0.00	8.62	0.5	604	0.08%
2019/07/11	0	0.00	1	8.41	8.41	-1	603	-0.17%
2019/07/10	0	0.00	2	8.28	8.36	-2	605	-0.33%
2019/07/01	1	8.40	0	0.00	8.36	1	607	0.16%
2019/06/28	5	8.41	0	0.00	8.36	5	607	0.82%
2019/06/25	0	0.00	4	8.36	8.32	-4	636	-0.63%
2019/06/21	0	0.00	2	8.47	8.47	-2	642	-0.31%
2019/06/20	1	8.45	0	0.00	8.53	1	647	0.15%
2019/06/18	0	0.00	5	8.33	8.28	-5	662	-0.75%
2019/06/17	0	8.33	0	0.00	8.33	0	692	0.00%
2019/06/04	0	0.00	7	8.42	8.33	-7	740	-0.95%
2019/05/29	10	8.45	0	0.00	8.44	10	794	1.26%
2019/05/22	2	8.43	0	0.00	8.40	2	859	0.23%
2019/05/20	3	8.26	20	8.30	8.25	-17	870	-1.95%
2019/05/16	1	8.82	0	0.00	8.79	1	976	0.10%
2019/05/15	1	8.95	0	0.00	9.00	1	1,031	0.10%
2019/05/14	1	8.90	0	0.00	8.94	1	1,040	0.10%
2019/05/10	1	9.37	0	0.00	9.10	1	1,039	0.10%
2019/05/07	0	0.00	3	9.49	9.45	-3	1,032	-0.29%
2019/05/06	1	9.48	0	0.00	9.44	1	1,032	0.10%
2019/05/03	5	9.65	0	0.00	9.65	5	1,030	0.49%
2019/04/26	13	9.84	1	9.87	9.77	12	1,021	1.17%
2019/04/22	20	10.20	26	10.18	10.25	-6	962	-0.62%
2019/04/19	0.2	9.81	2	9.60	9.85	-1.8	863	-0.21%
2019/04/16	3	9.62	0	0.00	9.60	3	831	0.36%
2019/04/11	0	9.80	0	0.00	9.79	0	816	0.00%
2019/04/10	2	9.82	0	0.00	9.85	2	821	0.24%
2019/04/09	1	9.82	0	0.00	9.87	1	811	0.12%
2019/03/28	2	9.72	0	0.00	9.70	2	752	0.27%
2019/03/26	3	9.91	3	9.93	9.91	0	737	0.00%
2019/03/25	4	9.91	5	9.90	9.89	-1	736	-0.14%
2019/03/22	0	10.05	0	0.00	10.05	0	725	0.00%
2019/03/21	5	10.00	0	0.00	10.00	5	704	0.71%
2019/03/20	0	0.00	2	10.05	10.10	-2	701	-0.28%
2019/03/18	0	0.00	10	9.91	9.94	-10	665	-1.50%
2019/03/15	0	0.00	5	10.09	9.85	-5	660	-0.76%
2019/03/12	0	0.00	2	10.15	10.05	-2	649	-0.31%
2019/02/25	0	0.00	0	10.20	10.20	0	689	0.00%
2019/02/19	0	0.00	7	10.25	10.20	-7	626	-1.12%
2019/02/18	10	10.20	0	0.00	10.20	10	611	1.63%
2019/02/15	12	10.30	7	10.31	10.45	5	582	0.86%
2019/02/14	0	0.00	10	9.70	9.87	-10	490	-2.04%
2019/02/11	3	9.15	0	0.00	9.15	3	423	0.71%
2019/01/30	0	0.00	50	9.15	9.14	-50	422	-11.85%
2019/01/25	2	9.29	0	0.00	9.23	2	429	0.47%
2019/01/21	0	0.00	1	9.12	9.10	-1	430	-0.23%
2019/01/03	10	9.00	0	0.00	8.92	10	499	2.00%
2018/12/26	2	9.06	0	0.00	9.00	2	510	0.39%
2018/12/25	2	9.01	0	0.00	9.00	2	510	0.39%
2018/12/13	2	9.42	0	0.00	9.38	2	547	0.37%
2018/12/03	2	9.80	0	0.00	9.73	2	629	0.32%
2018/11/29	4	9.61	13	9.64	9.85	-9	579	-1.55%
2018/11/28	3	8.98	0	0.00	8.96	3	537	0.56%
2018/11/26	1	8.85	0	0.00	8.80	1	530	0.19%
2018/11/09	1	8.70	0	0.00	8.71	1	572	0.17%
2018/11/08	0	0.00	1	8.89	8.83	-1	586	-0.17%
2018/11/02	0	0.00	3	8.78	8.81	-3	616	-0.49%
2018/10/31	0	0.00	2	8.38	8.37	-2	624	-0.32%
2018/10/26	5	8.27	2	8.58	8.20	3	618	0.48%
2018/10/25	2	8.42	0	0.00	8.37	2	633	0.32%
2018/10/18	0	0.00	2	9.07	9.03	-2	640	-0.31%
2018/10/16	0	0.00	2	8.99	8.92	-2	640	-0.31%
2018/10/11	3	8.90	0	0.00	8.73	3	646	0.46%
2018/10/05	2	9.84	0	0.00	9.75	2	625	0.32%
2018/10/04	2	10.05	2	10.10	10.00	0	625	0.00%
2018/10/03	2	10.05	2	10.05	10.10	0	632	0.00%
2018/10/02	4	10.05	2	10.10	10.10	2	646	0.31%
2018/10/01	2	10.05	2	10.10	10.10	0	674	0.00%
2018/09/28	0	0.00	5	10.15	10.10	-5	695	-0.72%
2018/09/27	0	0.00	4	10.20	10.15	-4	700	-0.57%
2018/09/26	2	10.00	2	10.10	10.10	0	704	0.00%
2018/09/21	2	10.00	2	10.10	10.15	0	721	0.00%
2018/09/20	0	0.00	0.5	10.00	10.05	-0.5	720	-0.06%
2018/09/19	2	10.20	0	0.00	10.25	2	723	0.28%
2018/09/13	3	9.39	3	9.94	10.25	0	784	0.00%
2018/09/11	2	9.71	20	9.73	10.05	-18	792	-2.27%
2018/09/03	0	0.00	55	10.75	10.60	-55	1,100	-5.00%
2018/08/15	2	10.80	0	0.00	10.75	2	1,522	0.13%
2018/08/13	2	10.95	2	11.05	11.00	0	1,511	0.00%
2018/08/10	2	11.40	0	0.00	11.40	2	1,503	0.13%
2018/08/08	0	0.00	2	11.70	11.70	-2	1,507	-0.13%
2018/08/07	0	0.00	3	11.63	11.60	-3	1,498	-0.20%
2018/08/03	0	0.00	10	11.45	11.50	-10	1,551	-0.64%
2018/08/01	0	0.00	2	11.65	11.55	-2	1,569	-0.13%
2018/07/30	0	0.00	1	11.50	11.45	-1	1,637	-0.06%
2018/07/27	0	0.00	1	11.65	11.65	-1	1,638	-0.06%
2018/07/17	0	0.00	6	11.25	11.30	-6	1,776	-0.34%
2018/07/10	1	10.95	0	0.00	10.90	1	1,762	0.06%
2018/07/06	4	11.08	2	11.15	11.10	2	1,734	0.12%
2018/07/05	1	11.80	5	11.57	11.35	-4	1,729	-0.23%
2018/07/04	4	11.65	0	0.00	11.65	4	1,737	0.23%
2018/07/03	2	12.20	15	12.30	12.10	-13	1,737	-0.75%
2018/07/02	2	12.35	0	0.00	12.35	2	1,722	0.12%
2018/06/25	1	12.95	0	0.00	12.75	1	1,712	0.06%
2018/06/22	12	13.20	0	0.00	13.00	12	1,726	0.70%
2018/06/21	0	0.00	1	13.30	13.20	-1	1,748	-0.06%
2018/06/20	0	0.00	10	12.95	12.95	-10	1,734	-0.58%
2018/06/19	1	13.20	0	0.00	13.00	1	1,980	0.05%
2018/06/15	1	13.00	3	13.13	13.20	-2	1,956	-0.10%
2018/06/13	4	12.75	0	0.00	12.70	4	1,793	0.22%
2018/06/12	0	0.00	1	12.95	12.85	-1	1,800	-0.06%
2018/06/11	14	12.84	12	12.90	12.80	2	1,770	0.11%
2018/06/08	1	12.75	10	12.70	12.75	-9	1,778	-0.51%
2018/06/07	5	12.77	6	12.81	12.80	-1	1,821	-0.05%
2018/06/06	0	0.00	2	12.68	12.70	-2	1,784	-0.11%
2018/06/04	11	12.79	0	0.00	12.60	11	1,765	0.62%
2018/06/01	2	12.50	0	0.00	12.70	2	1,701	0.12%
2018/05/31	1	12.35	13	12.58	12.35	-12	1,663	-0.72%
2018/05/30	13	12.61	10	12.52	12.75	3	1,619	0.19%
2018/05/29	3	12.12	4	12.18	12.20	-1	1,536	-0.07%
2018/05/28	2	11.65	1	11.70	11.80	1	1,468	0.07%
2018/05/25	0	0.00	8	11.60	11.60	-8	1,500	-0.53%
2018/05/24	3	11.63	1	11.55	11.55	2	1,557	0.13%
2018/05/18	5	11.65	0	0.00	11.55	5	1,658	0.30%
2018/05/17	2	11.45	0	0.00	11.50	2	1,691	0.12%
2018/05/14	4	11.95	11	11.86	11.80	-7	1,797	-0.39%
2018/05/11	0	0.00	5	12.45	12.45	-5	1,775	-0.28%
2018/05/10	3	12.53	0	0.00	12.55	3	1,794	0.17%
2018/05/08	15	12.75	0	0.00	12.60	15	1,826	0.82%
2018/05/07	5	12.55	0	0.00	12.50	5	1,900	0.26%
2018/04/27	0	0.00	5	12.45	12.45	-5	1,984	-0.25%
2018/04/26	0	0.00	1	12.60	12.45	-1	2,075	-0.05%
2018/04/25	1	12.55	12	12.40	12.50	-11	2,102	-0.52%
2018/04/24	5	12.69	3	12.65	12.60	2	2,230	0.09%
2018/04/23	3	13.13	5	13.15	13.10	-2	2,250	-0.09%
2018/04/20	1	12.90	0	0.00	12.90	1	2,158	0.05%
2018/04/18	2	12.88	0	0.00	12.85	2	2,341	0.09%
2018/04/16	1	13.10	0	0.00	13.05	1	2,366	0.04%
2018/04/13	3	13.33	2	13.20	13.20	1	2,381	0.04%
2018/04/12	12	13.40	1	13.40	13.40	11	2,418	0.45%
2018/04/11	6	13.40	2	13.35	13.30	4	2,452	0.16%
2018/04/10	8	13.30	4	13.33	13.25	4	2,469	0.16%
2018/04/09	1	13.05	0	0.00	13.05	1	2,495	0.04%
2018/04/03	0	0.00	21	13.20	13.15	-21	2,503	-0.84%
2018/03/31	2	13.25	0	0.00	13.25	2	2,534	0.08%
2018/03/30	4	13.24	2	13.30	13.20	2	2,739	0.07%
2018/03/29	2	13.25	0	0.00	13.25	2	2,761	0.07%
2018/03/27	0	0.00	1	13.55	13.45	-1	2,842	-0.04%
2018/03/26	4	13.56	2	13.48	13.45	2	2,841	0.07%
2018/03/22	14	14.29	1	14.15	14.15	13	2,840	0.46%
2018/03/21	1	13.90	0	0.00	13.90	1	2,589	0.04%
2018/03/20	1	13.90	0	0.00	13.85	1	2,583	0.04%
2018/03/19	1	13.85	1	14.10	14.00	0	2,570	0.00%
2018/03/14	10	14.20	10	14.10	14.10	0	2,650	0.00%
2018/03/13	0	0.00	1	14.10	14.00	-1	2,651	-0.04%
2018/03/08	5	13.70	0	0.00	13.70	5	2,766	0.18%
2018/03/07	10	13.60	0	0.00	13.50	10	2,778	0.36%
2018/03/06	0	0.00	5	13.60	13.60	-5	2,864	-0.17%
2018/02/27	6	14.00	1	13.85	13.65	5	3,089	0.16%
2018/02/26	2	13.78	8	13.59	13.65	-6	3,055	-0.20%
2018/02/23	0	0.00	3	13.50	13.50	-3	3,051	-0.10%
2018/02/22	30	13.37	10	13.45	13.45	20	3,122	0.64%
2018/02/12	0	0.00	10	12.80	12.70	-10	3,198	-0.31%
2018/02/07	0	0.00	10	13.15	13.15	-10	3,252	-0.31%
2018/02/05	0	0.00	22	14.45	14.45	-22	3,244	-0.68%
2018/02/02	1	15.00	0	0.00	14.95	1	3,258	0.03%
2018/02/01	3	15.15	0	0.00	15.15	3	3,337	0.09%
2018/01/31	0	0.00	3	15.30	15.30	-3	3,396	-0.09%
2018/01/30	10	15.50	35	15.51	15.35	-25	3,506	-0.71%
2018/01/26	7	15.30	0	0.00	15.25	7	3,520	0.20%
2018/01/25	1	15.40	0	0.00	15.30	1	3,688	0.03%
2018/01/22	1	16.00	10	16.10	15.70	-9	3,804	-0.24%
2018/01/19	1	15.80	1	15.75	15.75	0	3,801	0.00%
2018/01/18	7	15.91	17	15.91	15.70	-10	3,835	-0.26%
2018/01/17	4	15.60	0	0.00	15.60	4	3,761	0.11%
2018/01/16	0	0.00	2	15.58	15.60	-2	3,783	-0.05%
2018/01/15	3	15.33	3	15.50	15.55	0	3,830	0.00%
2018/01/12	11	15.31	25	15.22	15.35	-14	3,783	-0.37%
2018/01/11	2	14.85	8	15.00	14.85	-6	3,773	-0.16%
2018/01/10	5	15.10	0	0.00	15.05	5	3,833	0.13%
2018/01/09	2	15.40	0	0.00	15.20	2	3,970	0.05%
2018/01/03	0	0.00	17	15.43	15.35	-17	4,538	-0.37%