興農 (1712)-永豐金-敦南券商分點個股進出

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

興農

(1712)

可現股當沖

股價
39.05
漲跌
▼0.95
漲幅
-2.38%
成交量
1,535張
產業
上市化學類股
440人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興農 (1712)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/19	2	39.45	9	39.57	39.05	-7	1,238	-0.57%
2024/04/18	0.1	39.95	4.1	39.31	40.00	-4	1,216	-0.33%
2024/04/17	6	39.30	3.3	39.37	39.20	2.7	1,199	0.23%
2024/04/16	1	38.85	0	39.00	38.70	1	1,184	0.08%
2024/04/15	0	0.00	0.3	39.25	39.15	-0.3	1,174	-0.02%
2024/04/11	1	38.65	0.1	39.10	38.80	0.9	1,158	0.08%
2024/04/10	1	38.85	1.6	39.13	38.90	-0.6	1,156	-0.05%
2024/04/08	0.1	38.95	0.1	38.90	38.80	0	1,151	0.00%
2024/04/03	0.1	38.75	0.1	39.10	38.90	0	1,149	0.00%
2024/04/01	0	0.00	0.7	38.92	38.90	-0.7	1,160	-0.06%
2024/03/29	1	38.75	0	0.00	38.70	1	1,157	0.09%
2024/03/28	0	0.00	0.3	39.14	39.10	-0.3	1,153	-0.03%
2024/03/27	0.1	38.55	0.1	38.95	38.80	0	1,147	0.00%
2024/03/25	1	38.65	2	38.50	38.65	-1	1,139	-0.09%
2024/03/22	3	38.73	2.2	39.06	38.65	0.8	1,137	0.07%
2024/03/21	2	39.18	0	0.00	39.20	2	1,127	0.18%
2024/03/20	9	39.71	3.1	39.51	39.65	5.9	1,122	0.53%
2024/03/19	2	39.05	2	38.95	38.95	0	1,105	0.00%
2024/03/18	0.3	39.25	3	39.08	39.05	-2.7	1,098	-0.25%
2024/03/15	1	38.75	2.5	38.81	38.80	-1.5	1,087	-0.14%
2024/03/14	2	38.13	1	38.57	38.50	1	1,063	0.09%
2024/03/13	1	41.85	0	0.00	42.00	1	957	0.10%
2024/03/11	0.5	41.90	0	0.00	41.90	0.5	870	0.06%
2024/03/08	10	41.95	0	0.00	41.95	10	850	1.18%
2024/03/07	1	42.10	1	42.13	41.95	0	827	0.00%
2024/03/05	1	41.60	2	41.95	42.10	-1	785	-0.13%
2024/03/04	3	41.43	6	41.55	41.60	-3	758	-0.40%
2024/03/01	1.1	42.01	0	0.00	41.90	1.1	723	0.15%
2024/02/29	2	42.00	6	42.14	42.20	-4	700	-0.57%
2024/02/27	2	41.85	0	0.00	41.80	2	657	0.30%
2024/02/26	1	41.50	2	42.00	41.80	-1	623	-0.16%
2024/02/21	1	39.80	0	0.00	39.85	1	532	0.19%
2024/02/19	0	0.00	1	39.90	39.90	-1	513	-0.19%
2024/02/16	0	0.00	8	39.06	39.15	-8	502	-1.59%
2024/02/05	1	38.70	0	0.00	38.60	1	484	0.21%
2024/02/02	0	0.00	0.4	38.75	38.50	-0.4	483	-0.08%
2024/01/29	0	0.00	0	38.85	38.80	0	515	-0.01%
2024/01/25	0	0.00	3	38.60	38.70	-3	536	-0.56%
2024/01/12	0	0.00	1	38.25	38.20	-1	590	-0.17%
2024/01/11	0	38.10	3	38.20	38.25	-3	617	-0.48%
2024/01/09	0	0.00	1	38.10	38.10	-1	742	-0.13%
2024/01/08	2	38.25	0	0.00	38.20	2	772	0.26%
2024/01/04	1	38.10	0	0.00	38.15	1	818	0.12%
2024/01/03	1	38.40	0	0.00	38.15	1	885	0.11%
2023/12/26	1	38.05	0	0.00	38.35	1	869	0.12%
2023/12/18	0	38.75	0	0.00	38.80	0	884	0.00%
2023/12/15	6	39.05	0	0.00	38.85	6	892	0.67%
2023/12/14	1	38.55	0	0.00	38.65	1	890	0.11%
2023/12/13	0	0.00	20	38.20	38.25	-20	875	-2.29%
2023/12/11	0	0.00	1	38.00	37.95	-1	882	-0.11%
2023/12/07	0	37.85	0	0.00	37.60	0	881	0.00%
2023/12/05	0	0.00	10	38.00	38.20	-10	882	-1.13%
2023/12/04	0	0.00	2	37.65	37.80	-2	881	-0.23%
2023/11/30	0	0.00	1	37.80	37.80	-1	885	-0.11%
2023/11/20	0	0.00	2	37.20	37.25	-2	906	-0.22%
2023/10/27	1	38.15	0	0.00	37.70	1	852	0.12%
2023/10/26	0	0.00	5	37.85	37.80	-5	849	-0.59%
2023/10/25	0	0.00	5	37.54	37.85	-5	843	-0.59%
2023/10/20	0	0.00	2	37.80	37.00	-2	857	-0.23%
2023/10/19	1	38.10	2	37.85	38.00	-1	866	-0.12%
2023/10/18	0	0.00	5	38.70	37.60	-5	920	-0.54%
2023/10/17	2	38.43	3	38.15	37.90	-1	828	-0.12%
2023/10/16	2	38.73	10	38.60	38.80	-8	832	-0.96%
2023/10/13	0	0.00	5	38.00	38.15	-5	817	-0.61%
2023/10/12	4	37.95	20	37.66	37.90	-16	800	-2.00%
2023/10/11	1	37.95	6	37.70	37.85	-5	784	-0.64%
2023/10/05	0	0.00	3.2	36.44	36.40	-3.2	725	-0.44%
2023/10/04	0	0.00	0.5	36.45	36.40	-0.5	729	-0.07%
2023/10/02	0	0.00	1	36.60	36.65	-1	737	-0.14%
2023/09/25	0	0.00	1	37.00	36.80	-1	745	-0.13%
2023/09/21	0	0.00	2	36.75	36.75	-2	740	-0.27%
2023/09/18	0	0.00	5	36.50	36.65	-5	719	-0.70%
2023/09/15	0.5	36.61	0	0.00	36.50	0.5	726	0.07%
2023/09/14	1.2	36.60	0	0.00	36.50	1.2	720	0.17%
2023/09/13	0	0.00	0	36.65	36.65	0	716	0.00%
2023/09/12	0	0.00	2	36.75	36.60	-2	721	-0.28%
2023/09/05	0	36.40	0	0.00	36.35	0	717	0.00%
2023/09/04	2	36.70	0.1	36.85	36.60	1.9	711	0.27%
2023/09/01	0.1	36.35	0	0.00	36.55	0.1	702	0.01%
2023/08/31	0	0.00	1	36.50	36.50	-1	688	-0.15%
2023/08/29	0.1	35.75	0	0.00	35.95	0.1	686	0.01%
2023/08/28	0	0.00	0	35.80	35.95	0	682	0.00%
2023/08/21	0	0.00	1	36.05	35.70	-1	702	-0.14%
2023/08/18	2	35.60	0	0.00	35.75	2	702	0.28%
2023/08/14	1	35.05	0	0.00	35.20	1	708	0.14%
2023/08/09	0.2	35.74	0	0.00	35.80	0.2	711	0.02%
2023/08/08	0.1	36.10	0	0.00	35.90	0.1	725	0.01%
2023/08/07	0	0.00	0.1	36.15	36.15	-0.1	754	-0.01%
2023/08/04	0	0.00	1	36.20	35.85	-1	759	-0.13%
2023/08/02	0	0.00	3	36.23	36.15	-3	764	-0.39%
2023/07/31	0	0.00	26.3	36.15	36.25	-26.3	760	-3.46%
2023/07/27	1	36.50	6	36.42	36.40	-5	760	-0.66%
2023/07/26	3	36.13	2	36.48	36.45	1	766	0.13%
2023/07/24	2	36.80	0	0.00	36.30	2	771	0.26%
2023/07/21	7	37.10	3.2	36.95	36.80	3.8	756	0.50%
2023/07/20	0	0.00	0.1	36.25	36.30	-0.1	706	-0.01%
2023/07/19	2	36.28	0	0.00	36.00	2	704	0.28%
2023/07/18	0.1	35.70	0	0.00	36.00	0.1	690	0.01%
2023/07/17	0	0.00	2	35.88	35.90	-2	701	-0.29%
2023/07/13	0	0.00	3	35.72	35.45	-3	728	-0.41%
2023/07/11	0	0.00	1	35.25	35.30	-1	744	-0.13%
2023/07/10	3	35.30	1	35.50	35.40	2	768	0.26%
2023/07/04	2	36.00	0	0.00	35.90	2	821	0.24%
2023/07/03	27	35.94	2	35.85	36.00	25	850	2.94%
2023/06/28	0	0.00	0	35.35	35.35	0	907	0.00%
2023/06/27	7	35.25	0	0.00	35.25	7	927	0.76%
2023/06/26	19	35.30	0	0.00	35.30	19	939	2.02%
2023/06/20	1	35.50	0	0.00	35.55	1	964	0.10%
2023/06/15	0	0.00	2	35.65	35.75	-2	1,074	-0.19%
2023/06/07	1	35.95	0	0.00	35.75	1	1,496	0.07%
2023/05/29	1	35.20	0	0.00	35.25	1	1,881	0.05%
2023/05/24	1	35.80	0	0.00	35.95	1	1,909	0.05%
2023/05/22	1.1	35.51	0	0.00	35.60	1.1	1,936	0.06%
2023/05/19	1	35.70	0	0.00	35.70	1	1,934	0.05%
2023/05/18	0	35.95	0	0.00	35.75	0	1,937	0.00%
2023/05/16	1	35.35	0	0.00	35.25	1	1,942	0.05%
2023/05/15	1	35.00	0	0.00	35.70	1	1,938	0.05%
2023/05/12	2.1	36.20	0	0.00	35.10	2.1	1,944	0.11%
2023/05/11	2.1	36.20	0	0.00	35.65	2.1	1,928	0.11%
2023/05/10	1	36.50	0	0.00	36.80	1	1,913	0.05%
2023/05/04	5	36.79	0	0.00	36.90	5	1,942	0.26%
2023/05/03	0	0.00	3	36.90	36.90	-3	1,952	-0.15%
2023/05/02	1	37.00	0	0.00	37.05	1	1,982	0.05%
2023/04/28	2	37.05	0	0.00	37.00	2	1,999	0.10%
2023/04/27	1	36.80	1	36.85	36.75	0	1,995	0.00%
2023/04/25	0.1	36.20	2	36.00	35.95	-1.9	1,983	-0.10%
2023/04/20	3.1	36.62	0	0.00	36.50	3.1	1,968	0.16%
2023/04/11	0	0.00	38	37.00	36.80	-38	1,912	-1.99%
2023/04/10	0	0.00	4	36.90	36.90	-4	1,902	-0.21%
2023/04/07	4	37.18	0	0.00	37.10	4	1,888	0.21%
2023/04/06	1.2	36.84	0	0.00	37.65	1.2	1,876	0.06%
2023/03/31	0	0.00	10	37.28	37.80	-10	1,856	-0.54%
2023/03/30	48	37.26	0.5	37.25	37.30	47.5	1,836	2.59%
2023/03/29	1	36.70	1.4	36.69	36.70	-0.4	1,819	-0.02%
2023/03/27	0.1	36.60	0	0.00	36.45	0.1	1,821	0.01%
2023/03/23	0.1	37.07	0	0.00	37.00	0.1	1,812	0.00%
2023/03/22	4.1	37.29	0	0.00	37.35	4.1	1,797	0.23%
2023/03/21	0.1	37.50	0	0.00	37.45	0.1	1,792	0.01%
2023/03/20	2.3	36.26	1	36.00	36.20	1.3	1,799	0.07%
2023/03/16	37	37.71	0	0.00	37.50	37	1,736	2.13%
2023/03/15	13.2	40.60	0	0.00	40.45	13.2	1,608	0.82%
2023/03/14	0.1	41.25	0	0.00	41.10	0.1	1,551	0.00%
2023/03/13	6	41.08	1	41.35	41.35	5	1,530	0.33%
2023/03/10	5.2	40.71	7	41.30	40.75	-1.8	1,556	-0.12%
2023/03/09	0.2	41.94	7	41.79	41.70	-6.8	1,614	-0.42%
2023/03/08	1.1	41.95	0	0.00	41.85	1.1	1,681	0.07%
2023/03/07	1.1	42.31	6	42.56	42.25	-5	1,651	-0.30%
2023/03/06	4.3	42.83	2	42.71	42.70	2.3	1,627	0.14%
2023/03/03	5	42.25	0	0.00	42.70	5	1,584	0.32%
2023/03/02	1	41.80	1	41.80	41.90	0	1,554	0.00%
2023/03/01	1	40.80	2	40.91	40.80	-1	1,510	-0.07%
2023/02/24	0.1	39.60	0	0.00	39.60	0.1	1,434	0.00%
2023/02/23	0	0.00	10	39.90	39.90	-10	1,438	-0.70%
2023/02/21	0	0.00	1	39.30	39.35	-1	1,437	-0.07%
2023/02/20	0	39.20	0	0.00	39.10	0	1,442	0.00%
2023/02/10	0.1	38.60	0	0.00	38.45	0.1	1,541	0.00%
2023/02/07	0	0.00	0	39.25	39.30	0	1,651	0.00%
2023/02/06	0.5	39.05	5	38.90	39.05	-4.5	1,659	-0.27%
2023/02/02	0	0.00	0.1	38.65	38.75	-0.1	1,644	-0.01%
2023/02/01	0.1	38.60	0	0.00	38.60	0.1	1,654	0.00%
2023/01/31	0.1	38.60	0.7	38.29	38.85	-0.6	1,654	-0.03%
2023/01/30	1	37.90	2	38.10	37.95	-1	1,646	-0.06%
2023/01/17	1	37.40	0	0.00	37.50	1	1,647	0.06%
2023/01/16	1	37.10	3	37.20	37.25	-2	1,688	-0.12%
2023/01/13	0	0.00	14	37.02	37.00	-14	1,794	-0.78%
2023/01/12	0	0.00	1	37.05	37.00	-1	1,941	-0.05%
2023/01/11	0.5	37.40	0	0.00	37.35	0.5	1,961	0.03%
2023/01/10	2	37.45	2	37.65	37.55	0	1,986	0.00%
2023/01/09	3	37.35	1	37.45	37.45	2	2,004	0.10%
2023/01/06	2	37.20	2	37.05	37.15	0	2,017	0.00%
2023/01/05	2	37.20	6	37.20	37.20	-4	2,071	-0.19%
2023/01/03	1	36.65	0	0.00	36.60	1	2,117	0.05%
2022/12/30	1	36.55	1	36.25	36.45	0	2,154	0.00%
2022/12/29	2	36.03	0	0.00	36.20	2	2,187	0.09%
2022/12/28	2.1	36.66	0	0.00	36.60	2.1	2,204	0.10%
2022/12/27	0	36.95	0	0.00	37.15	0	2,225	0.00%
2022/12/26	1.1	36.69	5	36.74	36.80	-3.9	2,248	-0.17%
2022/12/23	0.1	36.55	0	0.00	36.35	0.1	2,281	0.00%
2022/12/22	0.1	37.00	1	36.90	36.90	-0.9	2,310	-0.04%
2022/12/21	0	0.00	1	36.50	36.45	-1	2,363	-0.04%
2022/12/19	3	37.05	0	0.00	36.95	3	2,386	0.13%
2022/12/15	0	0.00	8	37.40	37.35	-8	2,443	-0.33%
2022/12/14	2	37.25	0	0.00	37.35	2	2,539	0.08%
2022/12/13	9	37.29	0	0.00	37.20	9	2,603	0.35%
2022/12/12	4	37.31	1	37.30	37.30	3	2,762	0.11%
2022/12/09	0	0.00	6	39.03	39.10	-6	3,023	-0.20%
2022/12/08	0	0.00	2	38.50	38.50	-2	3,094	-0.06%
2022/12/07	1	38.00	3	38.27	38.25	-2	3,134	-0.06%
2022/12/06	8	38.44	0	0.00	38.20	8	3,170	0.25%
2022/12/05	1	39.70	0	0.00	39.60	1	3,174	0.03%
2022/12/02	34	39.65	1	40.05	39.70	33	3,192	1.03%
2022/12/01	2	40.45	7	40.20	40.85	-5	3,183	-0.16%
2022/11/30	8	38.68	2	38.50	38.15	6	3,114	0.19%
2022/11/29	0	0.00	5	38.02	37.90	-5	3,071	-0.16%
2022/11/25	0	38.10	1	38.00	37.90	-1	3,262	-0.03%
2022/11/24	1.5	37.47	3	38.18	37.75	-1.5	3,340	-0.04%
2022/11/23	0	0.00	49	38.40	38.30	-49	3,481	-1.41%
2022/11/22	1	37.70	7	37.89	37.70	-6	3,569	-0.17%
2022/11/21	4	37.54	4	37.60	37.65	0	3,876	0.00%
2022/11/18	7	36.93	1	36.70	36.70	6	4,098	0.15%
2022/11/17	1	37.60	1	37.80	37.40	0	4,530	0.00%
2022/11/16	4	37.35	6	37.40	37.30	-2	4,810	-0.04%
2022/11/14	3	37.67	0	0.00	37.65	3	4,931	0.06%
2022/11/11	50	38.10	3	38.10	37.75	47	4,963	0.95%
2022/11/09	11	36.99	0	0.00	37.00	11	5,010	0.22%
2022/11/08	0	0.00	2	37.00	36.75	-2	5,022	-0.04%
2022/11/07	3	37.48	3	36.82	36.85	0	5,037	0.00%
2022/11/04	1	37.40	3	36.87	37.65	-2	4,986	-0.04%
2022/11/03	4.1	35.76	2	36.38	36.40	2.1	4,967	0.04%
2022/11/02	2	35.78	0	0.00	35.95	2	4,963	0.04%
2022/10/31	0	0.00	17	35.88	35.50	-17	4,984	-0.34%
2022/10/28	10	35.64	0	0.00	35.25	10	4,990	0.20%
2022/10/27	1	36.00	1	36.00	36.00	0	4,991	0.00%
2022/10/26	1	35.10	0	0.00	35.20	1	5,002	0.02%
2022/10/25	2	35.95	0	0.00	35.80	2	5,004	0.04%
2022/10/24	1	36.10	1	36.15	35.80	0	4,997	0.00%
2022/10/21	49	36.23	46	35.91	35.70	3	4,985	0.06%
2022/10/20	3.1	34.69	2	34.25	33.95	1.1	4,901	0.02%
2022/10/19	6	35.60	6	35.95	35.90	0	4,768	0.00%
2022/10/18	0	0.00	3	35.10	35.20	-3	4,755	-0.06%
2022/10/14	0	0.00	1	34.60	34.40	-1	4,741	-0.02%
2022/10/13	5	34.48	0	0.00	33.70	5	4,739	0.11%
2022/10/12	1	35.20	0	0.00	35.85	1	4,736	0.02%
2022/10/11	1.1	35.76	0	0.00	35.65	1.1	4,718	0.02%
2022/10/07	9	36.69	0	0.00	36.40	9	4,689	0.19%
2022/10/06	1	37.30	0	0.00	37.65	1	4,658	0.02%
2022/10/05	3.1	38.40	0	0.00	37.90	3.1	4,643	0.07%
2022/10/03	0.1	38.30	0	0.00	38.00	0.1	4,680	0.00%
2022/09/30	0.1	38.10	0	0.00	38.70	0.1	4,659	0.00%
2022/09/28	1	39.00	0	0.00	39.05	1	4,615	0.02%
2022/09/26	0	0.00	11	40.79	40.50	-11	4,556	-0.24%
2022/09/21	12.2	42.09	11	42.38	42.30	1.2	4,501	0.03%
2022/09/20	1	40.45	1	40.60	40.60	0	4,403	0.00%
2022/09/19	5.1	41.22	5	40.90	39.35	0.1	4,338	0.00%
2022/09/16	9	44.66	6	44.50	43.60	3	4,183	0.07%
2022/09/15	1	44.25	3	43.45	43.35	-2	3,882	-0.05%
2022/09/14	3.1	43.09	3	42.65	42.65	0.1	3,818	0.00%
2022/09/13	5.1	44.36	2	44.05	43.55	3.1	3,780	0.08%
2022/09/12	3	44.92	0	0.00	44.60	3	3,767	0.08%
2022/09/08	3	45.02	3	45.25	45.20	0	3,749	0.00%
2022/09/07	1	44.65	1	45.20	44.60	0	3,722	0.00%
2022/09/06	1	44.85	0	0.00	44.55	1	3,676	0.03%
2022/09/05	2	44.95	6	44.53	44.85	-4	3,640	-0.11%
2022/09/01	2	45.15	1	45.40	45.20	1	3,538	0.03%
2022/08/31	0	0.00	3	45.23	45.40	-3	3,391	-0.09%
2022/08/30	5	45.64	6	45.73	45.45	-1	3,304	-0.03%
2022/08/29	18	45.06	16	45.08	44.85	2	3,153	0.06%
2022/08/26	5.2	44.88	5	44.56	45.10	0.2	3,056	0.01%
2022/08/25	4	43.94	15.1	42.96	44.00	-11.1	2,758	-0.40%
2022/08/24	42	42.21	39	42.44	41.55	3	2,538	0.12%
2022/08/23	7	43.47	15	42.42	43.80	-8	2,102	-0.38%
2022/08/22	7	40.64	1	40.20	40.55	6	1,835	0.33%
2022/08/19	2	39.43	4.1	39.56	39.40	-2.1	1,773	-0.12%
2022/08/18	2	37.53	0	0.00	38.35	2	1,732	0.12%
2022/08/17	0	0.00	5	38.47	38.60	-5	1,704	-0.29%
2022/08/15	0	0.00	2	36.65	36.65	-2	1,733	-0.12%
2022/08/12	6.6	36.33	7.1	36.04	36.05	-0.5	1,782	-0.03%
2022/08/10	0	0.00	0.1	35.50	35.50	-0.1	2,064	0.00%
2022/08/09	0	0.00	2	35.10	35.05	-2	2,224	-0.09%
2022/08/08	0	0.00	6	35.03	35.05	-6	2,336	-0.26%
2022/08/05	2.1	34.90	0	0.00	34.60	2.1	2,333	0.09%
2022/08/04	0.1	34.55	1	34.30	34.60	-0.9	2,389	-0.04%
2022/08/03	0	34.30	0	0.00	34.40	0	2,440	0.00%
2022/08/02	0	0.00	2	34.45	34.85	-2	2,556	-0.08%
2022/08/01	0	0.00	1	34.90	34.90	-1	2,837	-0.04%
2022/07/29	1.2	34.47	0	0.00	34.90	1.2	3,002	0.04%
2022/07/28	1	34.50	4.1	34.66	34.45	-3.1	3,013	-0.10%
2022/07/27	0	0.00	2.1	33.97	34.15	-2.1	3,006	-0.07%
2022/07/26	2	33.53	0	0.00	33.60	2	3,025	0.07%
2022/07/25	1	33.50	1.2	33.50	33.50	-0.2	3,081	0.00%
2022/07/22	0	0.00	2	33.48	33.15	-2	3,280	-0.06%
2022/07/21	1	32.95	4	33.24	33.30	-3	3,324	-0.09%
2022/07/20	1	32.70	1	32.70	32.75	0	3,372	0.00%
2022/07/19	5	32.53	4	32.61	32.55	1	3,420	0.03%
2022/07/18	1	31.65	2	31.98	32.00	-1	3,428	-0.03%
2022/07/15	2.4	31.41	0	0.00	31.45	2.4	3,466	0.07%
2022/07/14	1	31.35	0.4	31.45	31.40	0.6	3,543	0.02%
2022/07/13	1	30.85	4	31.15	31.40	-3	3,680	-0.08%
2022/07/12	0	30.40	12	30.25	30.35	-12	4,055	-0.30%
2022/07/11	17.2	31.70	8	31.04	30.70	9.2	4,306	0.21%
2022/07/08	1.1	30.70	15	30.68	30.55	-13.9	4,523	-0.31%
2022/07/07	2	30.45	5	30.43	30.45	-3	4,861	-0.06%
2022/07/06	1	30.20	0	0.00	30.00	1	5,759	0.02%
2022/07/04	1.1	30.29	0	0.00	30.00	1.1	6,647	0.02%
2022/07/01	3	29.95	0	0.00	29.80	3	6,719	0.04%
2022/06/30	2	30.73	0	0.00	30.70	2	6,816	0.03%
2022/06/28	3	32.02	0	0.00	31.70	3	7,004	0.04%
2022/06/24	0	31.60	0	0.00	31.60	0	7,537	0.00%
2022/06/23	0.1	31.20	5	31.30	31.35	-4.9	7,663	-0.06%
2022/06/22	2	31.03	0	0.00	31.25	2	7,718	0.03%
2022/06/20	3	30.85	3	31.25	30.85	0	7,976	0.00%
2022/06/17	1	31.50	0	0.00	31.50	1	8,077	0.01%
2022/06/15	0.5	32.94	1	33.10	32.75	-0.6	8,222	-0.01%
2022/06/14	1	31.80	0	0.00	32.30	1	8,234	0.01%
2022/06/13	0	0.00	7	32.25	32.20	-7	8,323	-0.08%
2022/06/10	0	0.00	3	32.43	32.60	-3	8,540	-0.04%
2022/06/09	5	32.35	0	0.00	32.45	5	8,774	0.06%
2022/06/08	0	0.00	3	32.43	32.55	-3	8,777	-0.03%
2022/06/07	3.1	32.70	2	32.40	32.40	1.1	8,779	0.01%
2022/06/02	3	33.00	5	32.85	32.70	-2	8,804	-0.02%
2022/06/01	1	33.40	4	33.41	33.40	-3	8,819	-0.03%
2022/05/31	1	33.20	1	33.20	33.20	0	8,838	0.00%
2022/05/30	1	33.60	0	0.00	33.65	1	8,857	0.01%
2022/05/27	21	33.39	150	33.11	33.40	-129	8,911	-1.45%	大賣/鉅額交易
2022/05/26	0	0.00	2	33.45	33.20	-2	8,916	-0.02%
2022/05/25	0.1	33.85	0	0.00	33.95	0.1	8,925	0.00%
2022/05/24	0	34.20	3	33.83	33.55	-3	8,950	-0.03%
2022/05/23	154.1	35.17	0	0.00	34.50	154.1	8,967	1.72%	大買/鉅額交易
2022/05/20	2.1	35.14	4	35.09	34.40	-2	8,982	-0.02%
2022/05/19	7.3	34.91	17	34.55	34.85	-9.7	9,025	-0.11%
2022/05/18	18	34.63	16.6	34.82	34.85	1.4	8,971	0.02%
2022/05/17	60	33.98	119	33.88	34.35	-59	8,944	-0.66%	大賣/
2022/05/16	104.4	32.92	65	33.15	33.10	39.4	8,919	0.44%	大買/
2022/05/13	0	0.00	10	31.50	31.70	-10	8,949	-0.11%
2022/05/12	4	31.34	0	0.00	30.75	4	8,990	0.04%
2022/05/11	11	32.05	12	31.84	32.15	-1	9,055	-0.01%
2022/05/10	10.1	31.13	7	31.54	31.65	3.1	9,024	0.03%
2022/05/09	23.1	33.39	29	33.87	32.80	-6	8,893	-0.07%
2022/05/06	16	31.38	6	32.04	32.20	10	8,599	0.12%
2022/05/05	0	0.00	1	31.35	31.30	-1	8,433	-0.01%
2022/05/04	1	30.90	1	30.90	30.80	0	8,418	0.00%
2022/05/03	7	30.81	1	30.80	30.80	6	8,471	0.07%
2022/04/29	6	31.70	9	31.66	31.40	-3	8,492	-0.04%
2022/04/28	10.3	32.83	10	32.38	32.05	0.3	8,434	0.00%
2022/04/27	2.2	31.28	3	31.28	31.20	-0.8	8,220	-0.01%
2022/04/26	3.1	32.16	5	32.05	31.85	-1.9	8,159	-0.02%
2022/04/25	3.1	32.90	4	32.60	32.60	-0.9	8,085	-0.01%
2022/04/22	3	33.72	1	33.55	33.55	2	8,012	0.02%
2022/04/21	3	34.25	4	34.21	34.00	-1	7,955	-0.01%
2022/04/20	4	34.08	4	34.03	34.00	0	7,927	0.00%
2022/04/19	4.5	34.47	16	34.13	33.85	-11.5	7,870	-0.15%
2022/04/18	74.8	35.46	76	34.69	34.60	-1.2	7,732	-0.02%
2022/04/15	8.5	34.66	2	35.05	34.05	6.5	7,339	0.09%
2022/04/14	9	35.14	17	35.19	35.40	-8	7,071	-0.11%
2022/04/13	54.2	36.59	33	35.15	34.95	21.2	6,778	0.31%
2022/04/12	31.3	36.77	42	37.65	36.70	-10.7	6,435	-0.17%
2022/04/11	132	36.99	108.2	37.81	38.65	23.9	5,536	0.43%	大買/大賣/
2022/04/08	16	34.86	21.4	34.89	35.15	-5.3	4,881	-0.11%
2022/04/07	5.1	33.31	2	32.98	32.65	3.1	4,637	0.07%
2022/04/06	2	35.10	10	34.60	34.45	-8	4,575	-0.17%
2022/04/01	7	34.61	6	34.43	34.45	1	4,503	0.02%
2022/03/31	4	34.54	2	33.80	33.75	2	4,386	0.05%
2022/03/30	6.2	34.22	11	33.96	34.00	-4.8	4,294	-0.11%
2022/03/29	9	35.99	10	35.78	35.80	-1	4,080	-0.02%
2022/03/28	6	35.40	7.5	35.64	36.00	-1.5	3,746	-0.04%
2022/03/25	0.2	34.26	22	34.42	34.30	-21.8	3,608	-0.60%
2022/03/24	14	35.51	103.3	35.70	34.75	-89.3	3,543	-2.52%	大賣/
2022/03/23	2.4	34.99	1	34.60	35.15	1.4	3,391	0.04%
2022/03/22	13.3	35.20	38	34.89	35.60	-24.7	3,255	-0.76%
2022/03/21	43.2	33.99	67.1	34.04	34.50	-23.9	3,121	-0.77%
2022/03/18	1	32.95	52.5	33.41	33.25	-51.5	3,050	-1.69%
2022/03/17	1.2	31.75	0	0.00	32.00	1.2	2,954	0.04%
2022/03/16	16.5	31.49	196	32.21	31.40	-179.5	2,930	-6.13%	大賣/鉅額交易
2022/03/15	313.4	33.47	161	32.78	32.65	152.4	2,827	5.39%	大買/大賣/鉅額交易
2022/03/14	43	33.94	61	33.84	33.80	-18	2,597	-0.69%
2022/03/11	0.1	31.90	1	31.65	31.75	-0.9	2,370	-0.04%
2022/03/09	0	0.00	6	31.03	31.85	-6	2,364	-0.25%
2022/03/08	4.3	31.03	2	32.08	30.90	2.3	2,363	0.10%
2022/03/07	2	31.58	0	0.00	31.50	2	2,338	0.09%
2022/03/04	10	32.30	0	0.00	32.30	10	2,324	0.43%
2022/03/03	3	32.55	1	33.05	33.05	2	2,331	0.09%
2022/03/02	22	32.62	21	32.76	32.65	1	2,325	0.04%
2022/03/01	0.4	32.27	1	32.55	32.55	-0.6	2,293	-0.03%
2022/02/24	2.4	32.00	0	32.25	31.95	2.4	2,263	0.10%
2022/02/23	2	32.56	3	32.95	32.95	-1	2,261	-0.04%
2022/02/22	1.5	31.77	5	31.70	31.85	-3.5	2,213	-0.16%
2022/02/21	9.6	32.97	1	32.71	32.75	8.6	2,145	0.40%
2022/02/18	14.4	35.21	10	35.60	34.65	4.4	2,060	0.21%
2022/02/17	3.1	35.16	5	35.02	35.45	-2	1,978	-0.10%
2022/02/16	17.6	33.79	18	33.41	34.50	-0.4	1,840	-0.02%
2022/02/15	3.8	32.10	11	33.12	33.65	-7.2	1,683	-0.43%
2022/02/14	1.2	31.40	1	31.15	31.15	0.2	1,545	0.01%
2022/02/11	18	31.03	15	31.16	31.40	3	1,497	0.20%
2022/02/10	42	29.86	6.3	29.93	29.95	35.7	1,395	2.56%
2022/02/09	2	29.10	0	0.00	29.25	2	1,380	0.14%
2022/02/07	0	0.00	1	28.95	28.90	-1	1,367	-0.07%
2022/01/26	1	27.95	0	0.00	28.05	1	1,349	0.07%
2022/01/25	9.2	28.14	0	0.00	27.75	9.2	1,345	0.68%
2022/01/24	0	0.00	3	29.08	29.55	-3	1,274	-0.24%
2022/01/21	1	28.35	0	0.00	28.40	1	1,216	0.08%
2022/01/18	0.2	28.70	0	0.00	28.55	0.2	1,217	0.02%
2022/01/17	0	0.00	1	28.60	28.65	-1	1,239	-0.08%
2022/01/14	0.2	28.40	0	0.00	28.70	0.2	1,262	0.02%
2022/01/13	2	29.08	0	0.00	28.75	2	1,293	0.15%
2022/01/12	0	0.00	2	28.55	28.80	-2	1,303	-0.15%
2022/01/11	0	0.00	2	28.10	28.10	-2	1,429	-0.14%
2022/01/06	1	27.95	0	0.00	27.90	1	1,504	0.07%
2022/01/05	0	0.00	21	27.94	28.15	-21	1,515	-1.39%
2022/01/04	1	28.00	0	0.00	28.00	1	1,537	0.07%
2021/12/29	3	28.10	0	0.00	28.30	3	1,627	0.18%
2021/12/28	18	28.58	5	28.28	28.25	13	1,686	0.77%
2021/12/21	2	27.00	0	0.00	27.10	2	1,887	0.11%
2021/12/16	2	27.20	0	0.00	27.25	2	1,878	0.11%
2021/12/15	0.4	27.10	0	0.00	27.10	0.4	1,879	0.02%
2021/12/08	0	0.00	1	27.95	27.95	-1	1,853	-0.05%
2021/12/01	0	0.00	5	28.46	28.55	-5	1,805	-0.28%
2021/11/30	0	0.00	0.5	28.60	28.50	-0.5	1,794	-0.03%
2021/11/29	1.2	27.72	3	27.97	28.00	-1.9	1,763	-0.10%
2021/11/26	0	0.00	1	28.25	28.80	-1	1,718	-0.06%
2021/11/25	0	0.00	3	28.57	28.60	-3	1,689	-0.18%
2021/11/24	0	0.00	1	27.85	27.70	-1	1,644	-0.06%
2021/11/23	0	0.00	1	27.65	27.55	-1	1,628	-0.06%
2021/11/22	0	0.00	3	27.70	27.65	-3	1,606	-0.19%
2021/11/19	0.1	26.50	2	26.90	26.50	-1.9	1,557	-0.12%
2021/11/18	0.2	26.35	6	26.33	26.45	-5.8	1,523	-0.38%
2021/11/17	0	0.00	2	26.70	26.85	-2	1,496	-0.13%
2021/11/16	0.5	25.99	4	26.00	26.10	-3.5	1,462	-0.24%
2021/11/15	0	0.00	4	25.46	25.60	-4	1,430	-0.28%
2021/11/12	0	0.00	2	25.80	25.80	-2	1,422	-0.14%
2021/11/11	0	0.00	2	25.75	25.80	-2	1,415	-0.14%
2021/11/09	0	0.00	2	25.40	25.50	-2	1,381	-0.14%
2021/11/08	1	25.35	2.1	25.05	25.05	-1.1	1,352	-0.08%
2021/11/05	1	24.40	1	24.55	24.65	0	1,335	0.00%
2021/11/04	0.1	24.40	0	0.00	24.35	0.1	1,331	0.00%
2021/11/02	5.1	24.32	0	0.00	24.30	5.1	1,332	0.38%
2021/11/01	1	24.45	0	0.00	24.40	1	1,320	0.08%
2021/10/29	5	24.42	0	0.00	24.35	5	1,313	0.38%
2021/10/28	1	24.45	0	0.00	24.50	1	1,309	0.08%
2021/10/27	3	24.57	2	24.50	24.50	1	1,309	0.08%
2021/10/26	1	24.70	1	24.60	24.70	0	1,299	0.00%
2021/10/25	1	24.60	4	24.60	24.70	-3	1,288	-0.23%
2021/10/22	2	24.65	1	24.60	24.60	1	1,263	0.08%
2021/10/21	1	25.05	2	25.00	25.15	-1	1,240	-0.08%
2021/10/20	1	24.80	23	24.93	25.05	-22	1,202	-1.83%
2021/10/19	3	25.90	4.4	25.06	25.10	-1.4	1,169	-0.12%
2021/10/18	2.1	24.14	0	0.00	24.25	2.1	1,018	0.21%
2021/10/15	41.8	24.14	0	0.00	24.00	41.8	1,002	4.17%
2021/10/14	1	24.20	0	0.00	24.20	1	995	0.10%
2021/10/12	2	24.00	0	0.00	24.10	2	945	0.21%
2021/10/06	1	24.20	1	24.40	24.45	0	879	0.00%
2021/10/05	2	24.63	3	24.63	24.85	-1	831	-0.12%
2021/10/04	1	25.10	4	24.83	25.10	-3	776	-0.39%
2021/10/01	2	23.60	9	23.75	23.45	-7	644	-1.09%
2021/09/30	1	24.50	0	0.00	24.45	1	617	0.16%
2021/09/29	9	23.65	0	0.00	23.40	9	559	1.61%
2021/09/28	0	0.00	2	23.30	23.30	-2	548	-0.36%
2021/09/24	1	23.00	0	0.00	23.00	1	552	0.18%
2021/09/23	0	0.00	2	23.05	23.05	-2	559	-0.36%
2021/09/17	0	0.00	0.5	23.10	23.05	-0.5	569	-0.09%
2021/09/15	0.4	23.00	0	0.00	22.95	0.4	581	0.07%
2021/08/23	0	0.00	2	22.40	22.45	-2	636	-0.31%
2021/08/20	1	22.25	0	0.00	22.25	1	642	0.16%
2021/08/16	0.4	22.80	0	0.00	22.50	0.4	645	0.06%
2021/08/13	0	0.00	1	22.80	22.80	-1	644	-0.16%
2021/08/12	10	22.85	0	0.00	22.85	10	654	1.53%
2021/08/11	29	22.87	0	0.00	22.85	29	660	4.39%
2021/08/10	25	22.95	0	0.00	22.90	25	669	3.73%
2021/08/09	0	0.00	1	23.05	22.95	-1	712	-0.14%
2021/07/30	0.1	23.00	0	0.00	23.00	0.1	890	0.01%
2021/07/29	1	23.00	0	0.00	23.00	1	905	0.11%
2021/07/22	10	23.08	0	0.00	23.00	10	1,064	0.94%
2021/07/21	21	23.15	0	0.00	23.10	21	1,082	1.94%
2021/07/20	12	23.25	0	0.00	23.20	12	1,098	1.09%
2021/07/15	0.4	23.00	0	0.00	23.05	0.4	1,147	0.03%
2021/07/12	1	23.10	0	0.00	23.00	1	1,232	0.08%
2021/07/09	3	23.03	1	23.10	23.10	2	1,245	0.16%
2021/07/08	1	22.80	0	0.00	22.80	1	1,266	0.08%
2021/07/05	6	22.53	0	0.00	22.45	6	1,410	0.43%
2021/07/02	0	0.00	1	22.60	22.45	-1	1,524	-0.07%
2021/07/01	2	22.50	0	0.00	22.55	2	1,643	0.12%
2021/06/30	2	22.55	2	22.55	22.50	0	1,749	0.00%
2021/06/28	2	22.38	0	0.00	22.60	2	1,804	0.11%
2021/06/24	0	0.00	1	22.30	22.25	-1	1,915	-0.05%
2021/06/22	1	22.30	1	22.35	22.40	0	1,954	0.00%
2021/06/15	0.4	22.20	0	0.00	22.20	0.4	2,104	0.02%
2021/06/11	0	0.00	1	22.15	22.25	-1	2,124	-0.05%
2021/06/04	0	0.00	1	22.15	22.15	-1	2,170	-0.05%
2021/06/02	1	21.85	0	0.00	21.90	1	2,172	0.05%
2021/06/01	42	21.70	1	21.75	21.75	41	2,169	1.89%
2021/05/31	0	0.00	2	21.75	21.70	-2	2,170	-0.09%
2021/05/28	1	21.60	0	0.00	21.60	1	2,169	0.05%
2021/05/27	20	21.55	0	0.00	21.55	20	2,170	0.92%
2021/05/26	20	21.60	0	0.00	21.65	20	2,175	0.92%
2021/05/21	10.4	21.36	0	0.00	21.40	10.4	2,184	0.48%
2021/05/20	20	21.30	1	21.35	21.25	19	2,184	0.87%
2021/05/18	1	21.35	0	0.00	21.50	1	2,173	0.05%
2021/05/17	5	20.90	0	0.00	20.90	5	2,161	0.23%
2021/05/14	2	21.43	0	0.00	21.50	2	2,119	0.09%
2021/05/12	1.1	22.25	0	0.00	21.75	1.1	2,064	0.05%
2021/05/11	1	22.70	6	22.83	22.55	-5	1,991	-0.25%
2021/05/10	0	0.00	1	22.95	22.95	-1	1,968	-0.05%
2021/05/06	1	22.70	4	22.70	22.65	-3	1,940	-0.15%
2021/05/05	2	22.60	0	0.00	22.55	2	1,926	0.10%
2021/05/04	2	22.30	0	0.00	22.20	2	1,904	0.11%
2021/05/03	3	22.73	2	22.80	22.60	1	1,857	0.05%
2021/04/23	1	22.50	0	0.00	22.55	1	1,762	0.06%
2021/04/22	1	22.70	0	0.00	22.55	1	1,767	0.06%
2021/04/21	2	22.80	0	0.00	22.90	2	1,731	0.12%
2021/04/20	1	22.85	0	0.00	22.90	1	1,726	0.06%
2021/04/16	4	22.40	1	22.05	22.40	3	1,705	0.18%
2021/04/14	2.4	21.76	0	0.00	21.80	2.4	1,707	0.14%
2021/04/13	1	22.00	10	22.00	21.95	-9	1,684	-0.53%
2021/04/12	8	21.97	0	0.00	21.95	8	1,640	0.49%
2021/04/09	0	0.00	1	21.95	21.95	-1	1,606	-0.06%
2021/04/08	12.2	22.49	1	22.30	22.30	11.2	1,559	0.72%
2021/04/07	0	0.00	11	23.70	23.80	-11	1,459	-0.75%
2021/04/06	2	23.65	3	23.47	23.65	-1	1,389	-0.07%
2021/03/31	10	23.10	0	0.00	23.10	10	1,267	0.79%
2021/03/29	1	22.60	0	0.00	22.65	1	1,143	0.09%
2021/03/26	4	22.45	0	0.00	22.50	4	1,117	0.36%
2021/03/25	0	22.33	2	22.25	22.25	-2	1,105	-0.18%
2021/03/23	3	22.00	0	0.00	22.00	3	1,072	0.28%
2021/03/22	0	0.00	1	22.15	22.15	-1	1,040	-0.10%
2021/03/18	0	0.00	2	22.43	22.45	-2	959	-0.21%
2021/03/16	0	0.00	2	22.15	22.05	-2	927	-0.22%
2021/03/15	0.4	22.00	0	0.00	21.90	0.4	915	0.04%
2021/03/11	1	21.80	0	0.00	21.85	1	928	0.11%
2021/03/08	0	0.00	0.2	21.55	21.55	-0.2	906	-0.02%
2021/02/17	0.4	21.00	0	0.00	20.85	0.4	970	0.04%
2021/02/05	2	20.70	0	0.00	20.75	2	970	0.21%
2021/02/04	1	20.65	0	0.00	20.65	1	969	0.10%
2021/02/02	0	0.00	1	20.70	20.60	-1	999	-0.10%
2021/01/26	1	20.60	0	0.00	20.65	1	1,030	0.10%
2021/01/25	1	20.60	0	0.00	20.65	1	1,028	0.10%
2021/01/20	1	20.70	0	0.00	20.60	1	1,050	0.10%
2021/01/18	0	0.00	5	20.75	20.80	-5	1,037	-0.48%
2021/01/14	0.4	21.10	9	21.15	21.20	-8.6	1,017	-0.85%
2021/01/13	1.3	21.19	0	0.00	21.15	1.3	1,015	0.13%
2021/01/12	0	0.00	2	21.20	21.15	-2	1,012	-0.20%
2021/01/08	1	21.65	0	0.00	21.65	1	972	0.10%
2020/12/30	0	0.00	1.1	21.19	21.25	-1.1	850	-0.13%
2020/12/29	1	21.45	0	0.00	21.30	1	830	0.12%
2020/12/28	0	0.00	1	20.85	20.90	-1	780	-0.13%
2020/12/22	1	20.75	0	0.00	20.65	1	764	0.13%
2020/12/21	0	0.00	5	20.55	20.85	-5	779	-0.64%
2020/12/18	0	0.00	1	20.55	20.55	-1	775	-0.13%
2020/12/17	0	0.00	3	20.45	20.50	-3	776	-0.39%
2020/12/15	0.4	20.60	5	20.45	20.40	-4.6	783	-0.59%
2020/12/09	0	0.00	6	20.78	20.75	-6	769	-0.78%
2020/12/07	0	0.00	2	20.60	20.60	-2	775	-0.26%
2020/12/02	0	0.00	10	20.70	20.60	-10	782	-1.28%
2020/12/01	2	20.78	0	0.00	20.80	2	785	0.25%
2020/11/26	2	20.50	0	0.00	20.50	2	762	0.26%
2020/11/25	5	20.40	0	0.00	20.35	5	773	0.65%
2020/11/24	5	20.45	0	0.00	20.40	5	783	0.64%
2020/11/18	0	0.00	1	20.55	20.55	-1	827	-0.12%
2020/11/16	1	20.75	0	0.00	20.70	1	923	0.11%
2020/11/13	1	20.45	0	0.00	20.45	1	988	0.10%
2020/11/12	0.4	20.60	0	0.00	20.55	0.4	1,026	0.04%
2020/11/10	0	0.00	2	20.60	20.45	-2	1,145	-0.17%
2020/11/09	8	20.48	7	20.25	20.55	1	1,159	0.09%
2020/11/06	0	0.00	0	19.85	19.85	0	1,139	0.00%
2020/11/04	4	19.68	0	19.75	19.75	4	1,220	0.33%
2020/11/03	0	0.00	4	19.73	19.80	-4	1,255	-0.32%
2020/11/02	0	0.00	0	19.65	19.55	0	1,271	0.00%
2020/10/30	0	0.00	1	19.70	19.50	-1	1,307	-0.08%
2020/10/27	3	19.65	0	0.00	19.70	3	1,329	0.23%
2020/10/26	0	0.00	2	19.75	19.70	-2	1,382	-0.14%
2020/10/23	0	0.00	4	19.73	19.65	-4	1,395	-0.29%
2020/10/21	10	19.61	0	0.00	19.70	10	1,428	0.70%
2020/10/19	0	0.00	4	19.78	19.90	-4	1,497	-0.27%
2020/10/16	0	0.00	2	19.75	19.75	-2	1,503	-0.13%
2020/10/15	2	19.55	0	0.00	19.60	2	1,528	0.13%
2020/10/13	3	19.57	0	0.00	19.65	3	1,536	0.20%
2020/10/12	3	19.67	0	0.00	19.65	3	1,543	0.19%
2020/10/06	10	19.75	0	0.00	19.75	10	1,629	0.61%
2020/09/24	1	19.55	0	0.00	19.45	1	1,697	0.06%
2020/09/21	0	0.00	11	20.32	20.35	-11	1,665	-0.66%
2020/09/16	0	0.00	2	20.50	20.40	-2	1,670	-0.12%
2020/09/11	2	20.30	0	0.00	20.30	2	1,670	0.12%
2020/09/10	0	0.00	1	20.55	20.60	-1	1,654	-0.06%
2020/09/09	1	20.55	1	20.60	20.65	0	1,652	0.00%
2020/09/04	2	20.50	0	0.00	20.50	2	1,653	0.12%
2020/09/03	1	20.70	0	0.00	20.55	1	1,658	0.06%
2020/09/01	0	0.00	0.1	21.05	21.05	-0.1	1,656	0.00%
2020/08/27	0	0.00	30	20.87	20.85	-30	1,641	-1.83%
2020/08/25	0	0.00	1	21.10	21.25	-1	1,640	-0.06%
2020/08/21	0	0.00	10	21.55	21.40	-10	1,607	-0.62%
2020/08/20	21	21.82	12	21.59	21.15	9	1,587	0.57%
2020/08/19	3	22.33	2.2	22.30	22.30	0.8	1,520	0.05%
2020/08/18	0	0.00	12	21.37	21.65	-12	1,425	-0.84%
2020/08/17	0	0.00	4	21.33	21.45	-4	1,398	-0.29%
2020/08/14	21	21.04	35	20.87	21.00	-14	1,338	-1.05%
2020/08/13	0	0.00	40	20.48	20.50	-40	1,277	-3.13%
2020/08/12	0	0.00	13	20.35	20.35	-13	1,254	-1.04%
2020/08/11	128	20.30	36	20.53	20.40	92	1,242	7.40%	大買/
2020/08/07	10	19.95	21	19.95	19.95	-11	1,201	-0.92%
2020/08/06	10	20.35	0	0.00	20.25	10	1,173	0.85%
2020/08/04	0	0.00	1	20.10	20.05	-1	1,159	-0.09%
2020/07/31	20	19.75	0	0.00	19.70	20	1,241	1.61%
2020/07/30	0	0.00	1	19.75	19.70	-1	1,268	-0.08%
2020/07/29	0	0.00	15	19.25	19.30	-15	1,229	-1.22%
2020/07/28	0	0.00	5	18.90	19.05	-5	1,225	-0.41%
2020/07/24	0	0.00	1	19.40	19.30	-1	1,223	-0.08%
2020/07/22	20	19.05	0	0.00	19.05	20	1,158	1.73%
2020/07/21	0	0.00	3	19.05	19.05	-3	1,153	-0.26%
2020/07/14	0	0.00	1	19.05	19.00	-1	1,164	-0.09%
2020/07/13	0	0.00	1	18.90	18.95	-1	1,148	-0.09%
2020/07/10	2	18.35	0	0.00	18.45	2	1,119	0.18%
2020/07/09	0	18.40	5	18.40	18.35	-5	1,101	-0.45%
2020/06/29	3	18.10	3	18.10	18.15	0	1,362	0.00%
2020/06/24	1	18.20	0	0.00	18.15	1	1,391	0.07%
2020/06/23	1	18.15	0	0.00	18.20	1	1,409	0.07%
2020/06/22	2	18.25	0	0.00	18.25	2	1,420	0.14%
2020/06/18	0	0.00	10	18.26	18.30	-10	1,470	-0.68%
2020/06/17	0	0.00	2	18.30	18.30	-2	1,508	-0.13%
2020/06/12	1	18.25	0	0.00	18.20	1	1,613	0.06%
2020/06/11	0	0.00	2	18.25	18.20	-2	1,629	-0.12%
2020/06/10	0	0.00	10	18.40	18.45	-10	1,641	-0.61%
2020/06/08	1	18.45	10	18.50	18.45	-9	1,744	-0.52%
2020/06/05	1	18.40	0	0.00	18.45	1	1,741	0.06%
2020/06/02	1	18.50	0.2	18.45	18.40	0.8	1,777	0.05%
2020/06/01	20	18.30	0	0.00	18.45	20	1,779	1.12%
2020/05/28	0	0.00	1	18.25	18.15	-1	1,773	-0.06%
2020/05/27	1	18.25	0.1	18.40	18.25	0.9	1,780	0.05%
2020/05/26	0	0.00	1	18.25	18.25	-1	1,776	-0.06%
2020/05/25	1	18.00	0	0.00	18.20	1	1,775	0.06%
2020/05/22	0	0.00	40	18.15	18.15	-40	1,773	-2.25%
2020/05/21	40	18.19	0	0.00	18.20	40	1,766	2.26%
2020/05/18	1	18.10	1	18.15	18.10	0	1,769	0.00%
2020/05/15	2	18.15	0	0.00	18.05	2	1,783	0.11%
2020/05/12	2	18.20	1	18.30	18.20	1	1,770	0.06%
2020/05/11	1	18.15	0	0.00	18.20	1	1,760	0.06%
2020/05/07	3	18.28	11	18.40	18.45	-8	1,710	-0.47%
2020/05/06	0	0.00	12	19.08	18.95	-12	1,616	-0.74%
2020/05/04	0	0.00	5	18.70	18.60	-5	1,568	-0.32%
2020/04/30	1	18.90	0	0.00	18.85	1	1,565	0.06%
2020/04/29	4	18.70	0	0.00	18.75	4	1,559	0.26%
2020/04/27	1	18.60	0	0.00	18.60	1	1,557	0.06%
2020/04/21	2	18.55	2	18.45	18.25	0	1,579	0.00%
2020/04/20	1	18.65	0	0.00	18.80	1	1,556	0.06%
2020/04/17	5	18.80	3	18.83	18.70	2	1,550	0.13%
2020/04/16	0	0.00	1	18.50	18.65	-1	1,527	-0.07%
2020/04/15	1	18.55	0	0.00	18.55	1	1,517	0.07%
2020/04/14	1	18.30	0	0.00	18.40	1	1,500	0.07%
2020/04/13	5	18.20	15	18.25	18.20	-10	1,488	-0.67%
2020/04/08	2	18.13	0	0.00	18.30	2	1,443	0.14%
2020/04/07	10	19.05	0	0.00	19.15	10	1,373	0.73%
2020/04/06	3	18.95	0	0.00	19.00	3	1,303	0.23%
2020/04/01	1	18.95	0	0.00	19.00	1	1,259	0.08%
2020/03/30	1	18.15	3	18.38	18.60	-2	1,212	-0.16%
2020/03/27	5	18.45	0	0.00	18.40	5	1,178	0.42%
2020/03/26	0	0.00	1	18.25	18.20	-1	1,164	-0.09%
2020/03/25	3	18.22	0	0.00	18.25	3	1,145	0.26%
2020/03/24	0	0.00	2	17.75	17.80	-2	1,110	-0.18%
2020/03/23	1	17.40	0	0.00	17.35	1	1,089	0.09%
2020/03/17	1	16.90	2	16.95	16.85	-1	941	-0.11%
2020/03/16	2	17.28	0	0.00	17.00	2	916	0.22%
2020/03/13	0	0.00	10	16.65	17.50	-10	891	-1.12%
2020/03/12	11	18.35	0	0.00	18.30	11	824	1.33%
2020/03/10	0	0.00	1	19.10	19.10	-1	758	-0.13%
2020/03/05	0	0.00	1	19.55	19.60	-1	712	-0.14%
2020/03/04	0	0.00	1	19.35	19.35	-1	704	-0.14%
2020/03/02	2	19.15	0	0.00	19.05	2	694	0.29%
2020/02/18	10	19.75	0	0.00	19.75	10	654	1.53%
2020/02/05	0	0.00	5	18.95	18.95	-5	601	-0.83%
2020/02/04	1	18.95	0	0.00	19.00	1	597	0.17%
2020/01/31	5	19.20	0	0.00	19.10	5	578	0.86%
2020/01/30	4	19.05	0	0.00	19.00	4	575	0.70%
2020/01/20	2	19.60	0	0.00	19.65	2	554	0.36%
2020/01/17	1	19.70	0	0.00	19.70	1	546	0.18%
2020/01/16	0	0.00	3	19.45	19.50	-3	528	-0.57%
2020/01/15	0	0.00	2	19.08	19.10	-2	516	-0.39%
2020/01/10	0	0.00	1	19.00	18.90	-1	577	-0.17%
2020/01/08	1	18.95	0	0.00	18.95	1	578	0.17%
2020/01/07	0	0.00	2	19.00	19.00	-2	582	-0.34%
2019/12/31	5	19.05	0	0.00	19.00	5	566	0.88%
2019/12/30	0	0.00	5	19.05	18.95	-5	571	-0.88%
2019/12/26	1	19.05	0	0.00	19.00	1	562	0.18%
2019/12/25	0	0.00	9	18.98	19.00	-9	564	-1.59%
2019/12/23	0	0.00	1	18.90	18.90	-1	586	-0.17%
2019/12/17	1	18.80	0	0.00	18.80	1	586	0.17%
2019/12/13	1	18.75	0	0.00	18.80	1	587	0.17%
2019/12/06	0	0.00	4	18.70	18.70	-4	623	-0.64%
2019/12/04	3	18.70	1	18.70	18.70	2	627	0.32%
2019/12/03	5	18.76	0	0.00	18.70	5	627	0.80%
2019/12/02	6	18.75	0	0.00	18.75	6	620	0.97%
2019/11/28	2	18.85	5	18.95	18.95	-3	621	-0.48%
2019/11/21	3	18.67	0	0.00	18.70	3	618	0.49%
2019/11/20	3	18.70	0	0.00	18.70	3	615	0.49%
2019/11/19	5	18.80	0	0.00	18.75	5	613	0.81%
2019/11/18	7	18.75	0	0.00	18.75	7	616	1.13%
2019/11/15	2	18.78	0	0.00	18.80	2	608	0.33%
2019/11/14	1	18.85	0	0.00	18.80	1	609	0.16%
2019/11/13	0	0.00	5	18.90	18.95	-5	609	-0.82%
2019/11/11	0	0.00	5	18.90	18.95	-5	620	-0.81%
2019/11/08	0	0.00	1	18.85	18.85	-1	620	-0.16%
2019/11/07	0	0.00	1	18.90	18.90	-1	625	-0.16%
2019/11/06	5	18.92	0	0.00	18.90	5	630	0.79%
2019/11/04	1	18.90	2	18.95	18.95	-1	642	-0.16%
2019/11/01	2	18.90	1	18.90	18.90	1	647	0.15%
2019/10/30	4	18.75	1	18.75	18.75	3	662	0.45%
2019/10/25	0	0.00	11	18.95	19.00	-11	673	-1.63%
2019/10/23	2	18.98	0	0.00	18.90	2	682	0.29%
2019/10/22	0	0.00	1	19.10	19.10	-1	697	-0.14%
2019/10/21	10	18.78	0	0.00	18.85	10	704	1.42%
2019/10/18	0	0.00	1	18.50	18.60	-1	698	-0.14%
2019/10/16	10	18.58	0	0.00	18.65	10	689	1.45%
2019/10/15	0	0.00	1	18.60	18.55	-1	690	-0.14%
2019/10/09	1	18.60	0	0.00	18.60	1	723	0.14%
2019/10/07	1	18.60	0	0.00	18.60	1	762	0.13%
2019/10/04	1	18.55	0	0.00	18.50	1	777	0.13%
2019/09/27	1	18.55	0	0.00	18.55	1	896	0.11%
2019/09/26	2	18.70	1	18.65	18.70	1	910	0.11%
2019/09/23	1	18.85	1	19.00	18.90	0	954	0.00%
2019/09/11	0	0.00	1	18.90	18.90	-1	1,049	-0.10%
2019/09/03	2	18.75	5	18.75	18.65	-3	1,248	-0.24%
2019/09/02	0	0.00	2	18.75	18.70	-2	1,268	-0.16%
2019/08/29	0	0.00	2	18.60	18.75	-2	1,311	-0.15%
2019/08/22	1	18.50	7	18.59	18.60	-6	1,457	-0.41%
2019/08/15	0.2	18.55	0	0.00	18.35	0.2	1,673	0.01%
2019/08/14	2	18.45	0	0.00	18.45	2	1,686	0.12%
2019/08/12	1	18.65	11	18.60	18.55	-10	1,688	-0.59%
2019/08/08	1	18.55	0	0.00	18.55	1	1,709	0.06%
2019/08/06	2	18.58	0	0.00	18.70	2	1,710	0.12%
2019/08/05	3	18.68	0	0.00	18.65	3	1,721	0.17%
2019/08/02	1	18.70	1	18.60	18.75	0	1,758	0.00%
2019/07/31	2	18.65	0	0.00	18.75	2	1,772	0.11%
2019/07/24	4	18.56	20	18.50	18.50	-16	1,824	-0.88%
2019/07/23	7	18.82	0	0.00	18.70	7	1,838	0.38%
2019/07/22	2	18.95	0	0.00	19.00	2	1,820	0.11%
2019/07/18	3	19.03	0	0.00	19.10	3	1,814	0.17%
2019/07/15	0	0.00	2	19.00	18.95	-2	1,832	-0.11%
2019/07/12	2	19.23	0	0.00	19.20	2	1,806	0.11%
2019/07/11	3	19.23	0	0.00	19.25	3	1,800	0.17%
2019/07/10	2	19.25	0	0.00	19.45	2	1,784	0.11%
2019/07/09	3	19.40	1	19.40	19.35	2	1,782	0.11%
2019/07/08	2	20.10	0	0.00	20.00	2	1,743	0.11%
2019/07/05	1	20.50	0	0.00	20.30	1	1,716	0.06%
2019/07/04	0	0.00	3	20.40	20.40	-3	1,695	-0.18%
2019/07/03	1	21.20	0	0.00	21.25	1	1,665	0.06%
2019/07/02	1	21.20	0	0.00	21.25	1	1,644	0.06%
2019/07/01	1	21.10	20	21.04	21.05	-19	1,615	-1.18%
2019/06/28	12	21.10	0	0.00	21.10	12	1,595	0.75%
2019/06/27	1	21.25	0	0.00	21.25	1	1,586	0.06%
2019/06/26	6	21.23	0	0.00	21.25	6	1,577	0.38%
2019/06/24	3	21.50	0	0.00	21.55	3	1,564	0.19%
2019/06/21	6	21.40	0	0.00	21.40	6	1,572	0.38%
2019/06/20	1	21.40	0	0.00	21.40	1	1,585	0.06%
2019/06/18	1	21.55	0	0.00	21.50	1	1,547	0.06%
2019/06/17	1	21.10	0	0.00	21.40	1	1,494	0.07%
2019/06/14	0	0.00	2	20.85	20.95	-2	1,445	-0.14%
2019/06/13	2	20.65	0	0.00	20.80	2	1,421	0.14%
2019/06/11	11	20.28	2.7	20.27	20.20	8.3	1,397	0.59%
2019/06/10	2	20.75	0	0.00	20.90	2	1,329	0.15%
2019/06/05	2	20.95	0	0.00	21.00	2	1,291	0.15%
2019/06/03	0	0.00	3	21.02	21.20	-3	1,227	-0.24%
2019/05/31	1	20.80	0	0.00	20.95	1	1,189	0.08%
2019/05/29	1	20.75	0	0.00	20.70	1	1,139	0.09%
2019/05/28	3	21.43	2	21.20	20.90	1	1,104	0.09%
2019/05/27	1	20.30	2	20.90	20.95	-1	1,032	-0.10%
2019/05/24	1	20.20	0	0.00	20.25	1	964	0.10%
2019/05/23	2	20.05	0	0.00	20.00	2	927	0.22%
2019/05/22	0	0.00	3	19.95	19.85	-3	909	-0.33%
2019/05/21	2	19.65	0	0.00	19.70	2	881	0.23%
2019/05/17	0	0.00	3	19.37	19.40	-3	854	-0.35%
2019/05/16	0	0.00	1	19.50	19.40	-1	850	-0.12%
2019/05/15	8	19.11	0	0.00	19.10	8	829	0.96%
2019/05/10	8	19.23	3	19.15	18.90	5	809	0.62%
2019/05/09	1	19.50	1.2	19.50	19.50	-0.2	763	-0.03%
2019/05/07	0	0.00	1	19.15	19.40	-1	737	-0.14%
2019/05/02	0	0.00	2	18.85	18.95	-2	678	-0.29%
2019/04/29	0	0.00	1	18.95	18.85	-1	649	-0.15%
2019/04/26	0	0.00	1	18.75	18.80	-1	634	-0.16%
2019/04/25	1	18.75	0	0.00	18.75	1	622	0.16%
2019/04/23	0	0.00	1	18.60	18.65	-1	602	-0.17%
2019/04/22	0	0.00	1	18.40	18.45	-1	575	-0.17%
2019/04/17	0	0.00	1	18.25	18.30	-1	546	-0.18%
2019/04/12	0	0.00	2	18.15	18.20	-2	518	-0.39%
2019/04/11	0	0.00	1	18.10	18.15	-1	513	-0.19%
2019/04/09	0.2	18.30	0	0.00	18.20	0.2	500	0.04%
2019/04/03	0	0.00	10	18.05	18.05	-10	483	-2.07%
2019/04/02	0	0.00	2	18.10	18.10	-2	481	-0.42%
2019/04/01	1	18.20	5	18.20	18.15	-4	473	-0.84%
2019/03/29	0	0.00	2	18.10	18.20	-2	462	-0.43%
2019/03/28	0	0.00	2	18.05	18.10	-2	457	-0.44%
2019/03/27	0	0.00	2	18.10	18.05	-2	446	-0.45%
2019/03/26	0	0.00	4	17.96	18.05	-4	437	-0.91%
2019/03/25	2	17.85	10	17.81	17.90	-8	409	-1.95%
2019/03/12	0	0.00	2	17.40	17.45	-2	383	-0.52%
2019/03/05	0	0.00	2	17.20	17.20	-2	387	-0.52%
2019/02/22	1	17.25	0	0.00	17.25	1	392	0.25%
2019/02/21	1	17.20	0	0.00	17.25	1	390	0.26%
2019/02/19	1	17.00	0	0.00	17.05	1	376	0.27%
2019/02/14	2	17.00	0	0.00	17.00	2	374	0.53%
2019/02/12	0	0.00	2	16.95	17.00	-2	364	-0.55%
2019/01/25	1	16.80	0	0.00	16.80	1	357	0.28%
2019/01/14	0.1	16.80	0	0.00	16.75	0.1	383	0.02%
2019/01/08	5	16.70	0	0.00	16.70	5	445	1.12%
2019/01/04	0	0.00	8	16.65	16.65	-8	460	-1.74%
2018/12/20	0	0.00	2	16.65	16.65	-2	559	-0.36%
2018/12/19	1	16.70	0	0.00	16.65	1	560	0.18%
2018/12/18	0	0.00	4	16.70	16.65	-4	565	-0.71%
2018/12/07	1	16.75	0	0.00	16.85	1	601	0.17%
2018/11/26	0	0.00	0	17.00	16.70	0	618	0.00%
2018/11/08	5	16.95	0	0.00	17.00	5	722	0.69%
2018/10/29	0	0.00	1	16.85	16.80	-1	920	-0.11%
2018/10/26	1	16.65	0	0.00	16.70	1	933	0.11%
2018/10/25	1	16.70	0	0.00	16.75	1	929	0.11%
2018/10/24	0	0.00	2	16.90	16.95	-2	926	-0.22%
2018/10/19	0	0.00	2	17.08	17.60	-2	934	-0.21%
2018/10/18	0	0.00	6	16.70	16.70	-6	885	-0.68%
2018/10/15	5	16.70	0	0.00	16.70	5	887	0.56%
2018/10/12	0	0.00	5	16.75	16.90	-5	880	-0.57%
2018/10/09	4	17.08	0	0.00	17.05	4	837	0.48%
2018/09/21	0	0.00	3	17.48	17.40	-3	802	-0.37%
2018/09/20	1	17.20	0	0.00	17.25	1	777	0.13%
2018/09/10	0	0.00	2	17.15	17.00	-2	802	-0.25%
2018/09/07	1	17.10	0	0.00	17.10	1	812	0.12%
2018/09/05	2	17.15	0	0.00	17.15	2	820	0.24%
2018/08/30	1	17.05	0	0.00	17.10	1	849	0.12%
2018/08/24	1	16.80	1	16.80	16.80	0	836	0.00%
2018/08/22	2	16.95	0	0.00	17.00	2	821	0.24%
2018/08/16	1	16.90	0	0.00	16.90	1	820	0.12%
2018/08/15	9	16.94	0	0.00	16.90	9	823	1.09%
2018/08/09	2	17.00	0	0.00	16.95	2	766	0.26%
2018/07/30	1	17.50	0	0.00	17.60	1	600	0.17%
2018/07/26	0	0.00	1	17.30	17.30	-1	579	-0.17%
2018/07/24	2	17.10	0	0.00	17.10	2	567	0.35%
2018/07/17	1	17.15	0	0.00	17.15	1	573	0.17%
2018/07/16	1	17.05	0	0.00	17.15	1	581	0.17%
2018/07/13	1	17.05	0	0.00	17.10	1	581	0.17%
2018/07/12	1	17.10	0	0.00	17.10	1	582	0.17%
2018/07/11	0	0.00	0.2	17.20	17.10	-0.2	589	-0.03%
2018/07/10	1	17.00	0	0.00	17.05	1	600	0.17%
2018/07/02	2	17.25	0	0.00	17.20	2	681	0.29%
2018/06/29	1	17.05	0	0.00	17.25	1	695	0.14%
2018/06/28	2	17.15	0	0.00	17.10	2	697	0.29%
2018/06/27	0	0.00	0.4	17.10	17.10	-0.4	702	-0.06%
2018/06/26	2	17.15	0	0.00	17.10	2	704	0.28%
2018/06/25	2	17.25	0	0.00	17.30	2	688	0.29%
2018/06/22	2	17.30	29	17.35	17.30	-27	692	-3.90%
2018/06/14	0	0.00	6	17.40	17.40	-6	724	-0.83%
2018/05/30	0	0.00	1	17.30	17.20	-1	719	-0.14%
2018/05/24	0	0.00	0.1	17.20	17.20	-0.1	710	-0.01%
2018/05/23	0	0.00	2	17.20	17.20	-2	719	-0.28%
2018/05/18	0	0.00	1	17.20	17.20	-1	737	-0.14%
2018/05/15	0	0.00	3.1	17.10	17.15	-3.1	799	-0.39%
2018/05/14	0	0.00	2	17.15	17.05	-2	860	-0.23%
2018/05/10	0	0.00	2	17.20	17.20	-2	895	-0.22%
2018/05/02	0	0.00	2	17.05	17.05	-2	949	-0.21%
2018/04/30	0	0.00	2	17.00	16.95	-2	956	-0.21%
2018/04/27	2	16.95	0	0.00	16.90	2	968	0.21%
2018/04/24	0	0.00	2	16.95	16.90	-2	989	-0.20%
2018/04/19	0	0.00	0	17.10	17.10	0	988	0.00%
2018/04/17	0	0.00	2	17.10	17.00	-2	1,021	-0.20%
2018/04/16	0	0.00	3	17.17	17.10	-3	1,073	-0.28%
2018/04/12	2	17.50	1	17.40	17.40	1	1,080	0.09%
2018/04/11	2	17.45	0	0.00	17.50	2	1,089	0.18%
2018/04/10	7	17.58	0	0.00	17.45	7	1,087	0.64%
2018/03/28	0	0.00	1	17.20	17.20	-1	1,060	-0.09%
2018/03/27	1	17.05	0	0.00	17.00	1	1,054	0.09%
2018/03/26	12	17.04	0	0.00	16.95	12	1,060	1.13%
2018/03/22	0	0.00	2	17.35	17.30	-2	1,042	-0.19%
2018/03/20	0	0.00	2	17.20	17.20	-2	1,026	-0.19%
2018/03/16	6	17.14	0	0.00	17.15	6	1,032	0.58%
2018/03/15	10	17.15	24	17.15	17.15	-14	1,030	-1.36%
2018/03/12	0	0.00	5	16.95	16.95	-5	1,034	-0.48%
2018/03/08	1	16.95	0	0.00	17.05	1	1,112	0.09%
2018/03/07	2	16.93	0	16.95	16.90	2	1,110	0.18%
2018/03/06	0	0.00	5	16.90	16.90	-5	1,122	-0.45%
2018/03/01	0	0.00	1	16.75	16.85	-1	1,129	-0.09%
2018/02/12	0.1	16.25	0	0.00	16.25	0.1	1,160	0.01%
2018/02/06	8	15.97	0	0.00	16.10	8	1,166	0.69%
2018/02/05	1	16.50	0	0.00	16.55	1	1,153	0.09%
2018/01/29	0	0.00	0	17.00	16.95	0	1,265	0.00%
2018/01/25	1	16.95	0	0.00	17.05	1	1,303	0.08%
2018/01/18	1	16.95	0	0.00	17.00	1	1,358	0.07%
2018/01/17	1	17.10	0	0.00	17.05	1	1,376	0.07%
2018/01/15	2	17.05	0	0.00	17.00	2	1,461	0.14%
2018/01/12	3	17.03	0	0.00	17.10	3	1,515	0.20%
2018/01/11	1	17.05	0	0.00	17.05	1	1,524	0.07%
2018/01/05	1	16.90	6	16.85	16.90	-5	1,506	-0.33%
2018/01/03	1	16.95	0	0.00	17.00	1	1,604	0.06%
2018/01/02	1	16.90	0	0.00	16.90	1	1,656	0.06%