國揚 (2505)-新光-桃園券商分點個股進出

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

國揚

(2505)

可現股當沖

股價
31.15
漲跌
▲2.80
漲幅
+9.88%
成交量
8,625張
產業
上市營建類股
147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

國揚 (2505)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	24	31.03	8.5	30.24	31.15	15.5	2,041	0.76%
2024/04/30	4.5	28.79	21	28.74	28.35	-16.5	1,904	-0.87%
2024/04/29	22	30.99	5	30.84	30.70	17	1,787	0.95%
2024/04/26	10	30.71	7	30.61	31.30	3	1,557	0.19%
2024/04/24	12	29.18	10	28.95	28.55	2	1,186	0.17%
2024/04/23	10	28.30	0	0.00	28.70	10	1,161	0.86%
2024/04/22	11	29.26	11	28.39	28.20	0	1,049	0.00%
2024/04/19	1	27.10	0	0.00	27.05	1	952	0.11%
2024/04/18	14	27.71	0	0.00	27.70	14	940	1.49%
2024/04/09	6	28.20	0	0.00	28.10	6	929	0.65%
2024/04/03	3	26.80	1	26.60	26.70	2	923	0.22%
2024/04/01	0	0.00	2	28.50	28.10	-2	896	-0.22%
2024/03/29	0.7	28.11	24	28.80	27.65	-23.3	884	-2.63%
2024/03/28	0	0.00	1	27.50	27.65	-1	848	-0.12%
2024/03/27	0	0.00	10	26.71	26.80	-10	830	-1.20%
2024/03/26	0	0.00	6.1	26.65	26.65	-6.1	869	-0.70%
2024/03/25	0	0.00	4	26.13	26.55	-4	864	-0.46%
2024/03/22	0	0.00	0.3	26.25	26.20	-0.3	927	-0.03%
2024/03/21	0	0.00	2.6	25.09	25.80	-2.6	994	-0.27%
2024/03/20	0	0.00	6	23.43	24.45	-6	938	-0.64%
2024/03/18	0	0.00	12	22.88	22.65	-12	892	-1.34%
2024/03/15	12.1	22.74	0	0.00	22.75	12.1	876	1.38%
2024/03/14	3	22.50	3	22.40	22.45	0	871	0.00%
2024/03/11	0.2	22.15	0	0.00	22.10	0.2	864	0.02%
2024/03/08	1	22.10	0	0.00	22.00	1	862	0.12%
2024/03/05	1	21.85	0	0.00	22.00	1	843	0.12%
2024/03/04	0	0.00	1	22.00	22.00	-1	839	-0.12%
2024/02/29	0	0.00	10	22.61	22.65	-10	828	-1.21%
2024/02/27	1	22.60	0	0.00	22.55	1	824	0.12%
2024/02/26	0	0.00	10	22.88	23.00	-10	816	-1.22%
2024/02/23	0	0.00	11	23.12	23.05	-11	808	-1.36%
2024/02/21	15	22.95	8.3	22.45	22.90	6.7	788	0.85%
2024/02/19	5	22.55	0	0.00	22.50	5	773	0.65%
2024/02/01	0	0.00	0.2	21.90	22.00	-0.2	749	-0.02%
2024/01/31	0	0.00	19	21.86	21.90	-19	747	-2.54%
2024/01/19	2	21.50	2	21.65	21.50	0	713	0.00%
2024/01/18	2	21.60	2	21.70	21.50	0	707	0.00%
2024/01/15	19	22.95	2	22.95	23.00	17	666	2.55%
2024/01/12	2	22.80	0	0.00	22.70	2	652	0.31%
2024/01/11	0	0.00	2	23.05	23.00	-2	646	-0.31%
2024/01/10	2	22.85	0	0.00	22.75	2	639	0.31%
2024/01/09	2	23.13	10	22.90	23.05	-8	626	-1.28%
2024/01/08	3	23.77	21	23.71	23.55	-18	607	-2.96%
2024/01/05	9	23.72	18.1	23.53	23.80	-9.1	595	-1.53%
2024/01/04	15	23.35	0	0.00	23.20	15	573	2.61%
2024/01/03	0	0.00	5	23.07	22.90	-5	562	-0.89%
2024/01/02	0	0.00	15	23.65	23.40	-15	544	-2.76%
2023/12/29	23	23.40	31	23.45	23.50	-8	533	-1.50%
2023/12/28	22	23.46	15	23.26	23.60	7	519	1.35%
2023/12/27	2	22.98	1	23.05	22.95	1	499	0.20%
2023/12/26	0.3	22.50	0.5	22.50	22.60	-0.2	482	-0.05%
2023/12/25	20	22.81	0	0.00	22.40	20	468	4.27%
2023/12/22	20	22.45	0.1	21.90	22.40	19.9	446	4.45%
2023/12/21	5	22.37	21.3	22.26	22.15	-16.3	429	-3.79%
2023/12/20	10	21.60	0	0.00	21.75	10	373	2.67%
2023/12/19	0.1	21.40	1	21.35	21.55	-0.9	340	-0.26%
2023/12/18	5	21.20	2	20.00	21.20	3	253	1.18%
2023/12/15	0	0.00	2	19.50	19.30	-2	135	-1.47%
2023/12/14	0	0.00	6	19.15	19.15	-6	122	-4.90%
2023/12/07	0	0.00	4	19.05	19.00	-4	122	-3.26%
2023/12/05	2	18.70	0	0.00	18.60	2	118	1.69%
2023/12/04	12	18.94	0	0.00	18.80	12	119	10.08%
2023/12/01	2	18.75	0	0.00	18.75	2	115	1.74%
2023/11/07	0	0.00	3	18.40	18.45	-3	169	-1.77%
2023/09/28	1	18.10	0	0.00	18.05	1	316	0.32%
2023/09/15	2	18.85	0	0.00	18.70	2	317	0.63%
2023/07/31	0	0.00	0	19.40	19.30	0	324	0.00%
2023/07/24	0.3	18.00	0	0.00	18.15	0.3	282	0.10%
2023/07/18	1	17.10	0	0.00	17.15	1	268	0.37%
2023/07/11	2	17.50	0	0.00	17.55	2	261	0.76%
2023/06/19	0.1	18.45	0	0.00	18.50	0.1	250	0.05%
2023/06/14	1	18.65	0	0.00	18.65	1	237	0.42%
2023/06/09	0	0.00	1	18.80	18.85	-1	253	-0.40%
2023/04/17	0	0.00	1	18.50	18.55	-1	216	-0.46%
2023/04/10	1	18.40	0	0.00	18.35	1	214	0.47%
2023/03/13	2	19.10	0	0.00	19.10	2	183	1.09%
2023/03/09	2	19.65	0	0.00	19.70	2	178	1.12%
2023/02/24	0	0.00	0.1	19.00	19.20	-0.1	168	-0.06%
2023/02/22	2	18.90	0	0.00	18.95	2	165	1.21%
2023/02/21	2	19.00	0	0.00	19.00	2	162	1.23%
2022/12/16	1	18.50	0	0.00	18.50	1	152	0.66%
2022/12/15	1	18.75	0	18.85	18.80	1	152	0.63%
2022/12/09	2	18.80	0	0.00	18.85	2	150	1.33%
2022/11/25	0	0.00	0	19.00	19.05	0	145	-0.01%
2022/11/23	0	0.00	2.1	19.10	19.10	-2.1	146	-1.43%
2022/10/04	0	0.00	0	17.85	17.90	0	170	0.00%
2022/10/03	0.1	17.75	0	17.65	17.80	0.1	172	0.04%
2022/09/29	0.2	18.30	0	0.00	18.25	0.2	178	0.11%
2022/09/28	0	0.00	1	18.30	18.40	-1	179	-0.56%
2022/08/23	0.1	19.75	0	0.00	19.85	0.1	216	0.02%
2022/08/22	0.1	20.00	0	0.00	19.95	0.1	219	0.02%
2022/08/19	0	0.00	1	20.10	20.10	-1	221	-0.45%
2022/08/17	1	20.10	0	0.00	20.15	1	226	0.44%
2022/08/12	0	0.00	1.5	20.03	20.10	-1.5	229	-0.64%
2022/08/11	3	19.75	0	0.00	19.75	3	229	1.31%
2022/08/10	0	0.00	11	19.76	19.70	-11	231	-4.75%
2022/08/05	0	0.00	54	19.40	19.30	-54	233	-23.15%
2022/08/03	1	19.20	0	0.00	19.40	1	235	0.43%
2022/07/25	0	0.00	1	19.20	19.15	-1	226	-0.44%
2022/07/19	0	0.00	1	18.25	18.40	-1	239	-0.42%
2022/07/11	1	18.00	0	0.00	17.80	1	237	0.42%
2022/07/08	1	17.70	1	17.90	17.85	0	235	0.00%
2022/07/05	0	0.00	1	17.60	17.85	-1	241	-0.41%
2022/07/04	1	17.30	0	0.00	17.35	1	240	0.41%
2022/07/01	1.1	18.44	0	0.00	17.75	1.1	243	0.43%
2022/06/30	1	18.80	0	0.00	18.85	1	246	0.41%
2022/06/27	1	19.85	0	0.00	19.80	1	258	0.39%
2022/06/24	6	19.50	7	19.62	19.50	-1	258	-0.39%
2022/06/23	1	19.00	0	0.00	18.95	1	259	0.38%
2022/06/20	1.1	19.00	1	18.80	18.80	0.1	264	0.03%
2022/06/17	0.2	19.20	0	0.00	19.25	0.2	265	0.06%
2022/06/16	1	19.80	0	0.00	19.45	1	267	0.37%
2022/05/11	0.1	19.90	0	0.00	19.85	0.1	321	0.03%
2022/04/27	2	20.30	0	0.00	20.10	2	379	0.53%
2022/04/26	1	20.80	0	0.00	20.75	1	378	0.26%
2022/04/22	1.1	21.71	0	0.00	21.70	1.1	374	0.29%
2022/04/20	1	22.00	0	0.00	22.10	1	379	0.26%
2022/04/15	0	22.00	0	0.00	22.05	0	387	0.01%
2022/04/13	0	0.00	0.3	22.30	22.40	-0.3	395	-0.07%
2022/04/11	0	0.00	0.5	22.25	22.05	-0.5	402	-0.11%
2022/04/08	1	22.10	0	0.00	22.20	1	405	0.25%
2022/04/06	1	22.30	0	0.00	22.50	1	405	0.25%
2022/03/29	4	23.40	4	23.56	23.40	0	409	0.00%
2022/03/24	0	0.00	1	23.55	23.55	-1	404	-0.25%
2022/03/21	0	0.00	4	23.03	23.15	-4	395	-1.01%
2022/03/18	0	0.00	0	23.00	22.80	0	400	0.00%
2022/03/16	0.1	21.90	0	0.00	21.95	0.1	404	0.01%
2022/03/15	1.1	22.10	0	0.00	22.15	1.1	400	0.26%
2022/03/09	0	0.00	0	22.55	22.25	0	404	0.00%
2022/03/08	1	22.20	0	22.25	22.10	1	414	0.24%
2022/03/07	0	0.00	1.3	22.42	22.40	-1.3	415	-0.30%
2022/03/04	1.1	23.00	0	0.00	23.00	1.1	460	0.24%
2022/03/03	2	23.10	0	0.00	23.15	2	471	0.42%
2022/02/25	0	0.00	2.2	23.05	23.15	-2.2	499	-0.44%
2022/02/24	0.1	23.00	0	0.00	23.00	0.1	524	0.02%
2022/02/22	0.3	23.32	0	0.00	23.15	0.3	540	0.05%
2022/02/15	2	23.85	2	23.70	23.70	0	583	0.00%
2022/02/14	4	24.00	0	0.00	23.75	4	601	0.66%
2022/02/11	5	24.30	0	0.00	24.40	5	657	0.76%
2022/02/10	3	24.25	3	24.40	24.40	0	663	0.00%
2022/02/09	0.2	24.50	0	0.00	24.55	0.2	659	0.03%
2022/02/08	0	0.00	2	24.50	24.65	-2	656	-0.30%
2022/02/07	2	24.35	5	23.87	24.35	-3	662	-0.45%
2022/01/25	1	22.80	0	0.00	22.80	1	654	0.15%
2022/01/24	1	22.95	0	0.00	23.00	1	651	0.15%
2022/01/21	3	23.40	3	23.65	23.25	0	653	0.00%
2022/01/11	2	24.10	0	0.00	23.90	2	698	0.29%
2022/01/06	0	0.00	1	24.70	24.65	-1	716	-0.14%
2022/01/03	0	0.00	2	24.80	24.75	-2	732	-0.27%
2021/12/29	0	24.50	1	24.45	24.45	-1	720	-0.14%
2021/12/28	0	0.00	5	24.50	24.40	-5	717	-0.70%
2021/12/24	1	23.60	0	0.00	23.60	1	710	0.14%
2021/12/23	0	0.00	2.3	23.66	23.60	-2.3	712	-0.32%
2021/12/13	1	23.50	1	23.60	23.45	0	717	0.00%
2021/12/08	2	23.60	1	23.75	23.65	1	723	0.14%
2021/11/29	2	23.00	1	23.15	23.20	1	708	0.14%
2021/11/26	3	23.78	2	23.60	23.60	1	724	0.14%
2021/11/25	4	24.15	0	0.00	24.15	4	719	0.56%
2021/11/24	3	24.18	0	0.00	24.15	3	723	0.41%
2021/11/23	3	25.27	1	25.25	25.25	2	714	0.28%
2021/11/18	1	25.10	0	0.00	25.10	1	676	0.15%
2021/11/16	5	25.41	0	0.00	25.40	5	669	0.75%
2021/11/15	1	25.50	1	26.05	25.50	0	675	0.00%
2021/11/12	1	25.65	1	25.55	25.55	0	681	0.00%
2021/11/11	1	26.05	1	26.25	26.05	0	689	0.00%
2021/11/10	4	26.69	4	26.08	26.55	0	682	0.00%
2021/11/02	2	23.75	0	0.00	23.55	2	644	0.31%
2021/11/01	4	23.95	0	0.00	23.95	4	644	0.62%
2021/10/29	1	23.90	0	0.00	24.00	1	645	0.15%
2021/10/27	1	24.25	0	0.00	24.25	1	644	0.16%
2021/10/26	1	24.40	1	24.65	24.50	0	644	0.00%
2021/10/22	1	24.30	0	0.00	24.25	1	650	0.15%
2021/10/21	0	0.00	0.2	24.50	24.60	-0.2	658	-0.03%
2021/10/19	1	23.40	2	23.68	23.85	-1	674	-0.15%
2021/10/15	3	23.80	0	0.00	23.80	3	687	0.44%
2021/10/14	1	23.80	0	0.00	23.90	1	687	0.15%
2021/10/13	1	24.50	0	0.00	24.20	1	689	0.15%
2021/10/12	1	25.00	0	0.00	24.85	1	681	0.15%
2021/10/06	2	25.30	0	0.00	25.15	2	694	0.29%
2021/10/04	1	25.40	0	0.00	25.30	1	717	0.14%
2021/10/01	1	26.00	1.1	26.00	25.65	-0.1	718	-0.01%
2021/09/17	0	0.00	2	26.35	26.40	-2	807	-0.25%
2021/09/16	0.1	26.40	0	0.00	26.40	0.1	816	0.01%
2021/09/15	1	26.95	0	0.00	26.75	1	817	0.12%
2021/09/08	3.3	27.38	0	0.00	27.20	3.3	849	0.39%
2021/09/07	2	27.90	0	0.00	27.80	2	852	0.23%
2021/09/02	0.1	29.20	0	0.00	28.95	0.1	853	0.01%
2021/09/01	0	0.00	4.5	28.93	29.75	-4.5	857	-0.53%
2021/08/23	2	27.05	2	27.00	27.05	0	922	0.00%
2021/08/20	0	0.00	1	26.50	26.50	-1	933	-0.11%
2021/08/19	2.2	26.59	0	0.00	26.60	2.2	934	0.24%
2021/08/18	1	26.35	1	26.80	26.90	0	936	0.00%
2021/08/17	0.1	27.15	0	0.00	27.00	0.1	926	0.01%
2021/08/16	1	27.50	0	0.00	27.35	1	915	0.11%
2021/08/13	2.4	28.00	0	0.00	27.90	2.4	912	0.26%
2021/08/12	4	28.58	0	0.00	28.20	4	911	0.44%
2021/08/11	2	28.65	0	0.00	28.50	2	913	0.22%
2021/08/05	2	29.20	0	0.00	29.20	2	1,060	0.19%
2021/08/03	0.1	29.30	0	0.00	29.35	0.1	1,216	0.01%
2021/07/30	2	29.70	0	0.00	29.45	2	1,235	0.16%
2021/07/28	0	0.00	1	30.15	29.80	-1	1,281	-0.08%
2021/07/26	0.5	31.06	0	0.00	30.85	0.5	1,341	0.04%
2021/07/23	0	0.00	7	29.67	30.50	-7	1,327	-0.53%
2021/07/22	1	29.05	4	28.95	29.00	-3	1,370	-0.22%
2021/07/21	1.1	28.57	0	0.00	28.85	1.1	1,379	0.08%
2021/07/20	0	0.00	70	28.55	28.60	-70	1,381	-5.07%
2021/07/14	1	28.00	0	0.00	28.00	1	1,546	0.06%
2021/07/13	2	28.05	1	28.50	28.00	1	1,584	0.06%
2021/07/09	0.1	28.30	0	0.00	28.30	0.1	1,600	0.01%
2021/07/08	0.1	28.30	0	0.00	28.65	0.1	1,614	0.01%
2021/07/07	2	28.40	0	0.00	28.35	2	1,634	0.12%
2021/07/06	2	28.38	1	28.60	28.35	1	1,689	0.06%
2021/07/05	0	0.00	0	28.55	28.85	0	1,707	0.00%
2021/07/02	1	28.50	2.2	28.56	28.50	-1.2	1,726	-0.07%
2021/06/29	9.5	28.87	1	28.80	28.85	8.5	1,806	0.47%
2021/06/28	2.1	29.49	0	0.00	29.30	2.1	1,863	0.11%
2021/06/24	0.1	30.00	1	30.15	30.05	-0.9	1,907	-0.05%
2021/06/23	42	29.87	0	0.00	30.15	42	1,915	2.19%
2021/06/22	8	29.75	0	0.00	29.75	8	1,918	0.42%
2021/06/21	1	30.20	0	0.00	30.00	1	1,922	0.05%
2021/06/18	3	30.25	6	30.30	30.45	-3	1,947	-0.15%
2021/06/09	0	0.00	11	30.84	30.55	-11	2,345	-0.47%
2021/06/08	1	30.70	0	0.00	30.60	1	2,361	0.04%
2021/06/07	0	0.00	1	30.35	30.55	-1	2,379	-0.04%
2021/06/02	0	0.00	1	30.90	31.15	-1	2,599	-0.04%
2021/06/01	0	0.00	2	31.05	31.05	-2	2,628	-0.08%
2021/05/31	1	30.65	31	30.68	30.60	-30	2,668	-1.12%
2021/05/28	1	31.00	1	30.95	30.55	0	2,738	0.00%
2021/05/27	0	0.00	4	30.55	30.35	-4	2,761	-0.14%
2021/05/26	0	0.00	2	30.90	30.65	-2	2,801	-0.07%
2021/05/24	0	0.00	1	30.10	30.15	-1	2,855	-0.04%
2021/05/21	0	0.00	11	30.51	30.45	-11	2,891	-0.38%
2021/05/20	1	30.50	5	30.45	30.35	-4	2,962	-0.14%
2021/05/19	2	30.90	0	0.00	30.85	2	2,964	0.07%
2021/05/18	3.5	29.59	2	30.90	30.90	1.5	2,978	0.05%
2021/05/17	0.1	29.20	0	0.00	28.15	0.1	2,957	0.00%
2021/05/14	2	32.00	1	31.15	31.20	1	2,921	0.03%
2021/05/13	0.2	32.50	1	32.05	31.90	-0.9	2,900	-0.03%
2021/05/12	12.1	34.86	10	34.19	33.05	2.1	2,893	0.07%
2021/05/11	0.2	34.40	20	33.92	34.35	-19.9	2,810	-0.71%
2021/05/10	0	0.00	1	33.40	33.60	-1	2,768	-0.04%
2021/05/07	1	33.25	20	33.00	33.05	-19	2,780	-0.68%
2021/05/06	1	33.00	0	0.00	32.95	1	2,784	0.04%
2021/05/05	1	33.10	1	33.75	33.40	0	2,767	0.00%
2021/05/04	0.1	33.60	13	33.33	33.30	-12.9	2,756	-0.47%
2021/05/03	1.1	34.50	3	35.00	33.90	-1.9	2,734	-0.07%
2021/04/29	4	35.11	2	35.58	35.05	2	2,700	0.07%
2021/04/28	14.1	35.85	11	36.29	35.65	3.1	2,718	0.11%
2021/04/27	4	37.00	1	37.00	36.45	3	2,685	0.11%
2021/04/23	0	0.00	1	37.35	37.00	-1	2,702	-0.04%
2021/04/22	3.1	36.85	6	36.68	36.75	-2.9	2,736	-0.11%
2021/04/21	2	37.10	4.8	37.19	37.40	-2.8	2,699	-0.10%
2021/04/20	8.8	37.54	11.6	37.42	37.45	-2.8	2,676	-0.11%
2021/04/19	41	38.77	0	0.00	38.85	41	2,628	1.56%
2021/04/16	3	38.10	0	0.00	38.40	3	2,595	0.12%
2021/04/15	3	38.00	1	37.80	37.95	2	2,597	0.08%
2021/04/14	22	37.00	0	0.00	36.90	22	2,597	0.85%
2021/04/13	13.1	38.02	2	37.80	37.50	11.1	2,616	0.42%
2021/04/12	12	37.80	1	38.05	37.90	11	2,619	0.42%
2021/04/09	6.4	38.17	2	38.50	38.10	4.4	2,615	0.17%
2021/04/08	4	38.64	3	38.40	38.50	1	2,643	0.04%
2021/04/07	3.1	39.05	0	0.00	39.10	3.1	2,671	0.12%
2021/04/06	1	39.30	0	0.00	39.45	1	2,712	0.04%
2021/04/01	14	39.25	0	0.00	39.45	14	2,734	0.51%
2021/03/31	24	39.33	7	39.46	39.90	17	2,770	0.61%
2021/03/30	3	39.08	0	0.00	38.40	3	2,893	0.10%
2021/03/29	0	0.00	20	38.70	38.60	-20	2,936	-0.68%
2021/03/26	0	0.00	2	38.45	38.50	-2	2,952	-0.07%
2021/03/25	0	0.00	1	38.15	38.40	-1	2,972	-0.03%
2021/03/23	3.1	37.95	5	38.45	37.95	-1.9	3,098	-0.06%
2021/03/22	27	37.90	15	38.13	38.50	12	3,198	0.38%
2021/03/19	10.1	39.20	0	0.00	38.45	10.1	3,168	0.32%
2021/03/18	6	39.90	6	39.42	39.80	0	3,047	0.00%
2021/03/17	3	38.88	1	39.00	38.95	2	3,096	0.06%
2021/03/16	5	39.71	2	39.50	39.95	3	3,112	0.10%
2021/03/15	0	0.00	1	38.65	38.75	-1	3,148	-0.03%
2021/03/12	1	37.50	1	37.50	38.35	0	3,349	0.00%
2021/03/11	2.1	38.02	0	0.00	37.90	2.1	3,526	0.06%
2021/03/10	4	38.70	3.5	38.51	38.15	0.5	3,671	0.01%
2021/03/09	26	40.80	25	39.57	39.50	1	3,655	0.03%
2021/03/08	4.1	40.29	12	40.39	40.35	-7.9	3,641	-0.22%
2021/03/05	0.2	38.60	0.1	38.58	38.70	0.1	3,581	0.00%
2021/03/04	0	0.00	1	39.10	39.60	-1	3,574	-0.03%
2021/03/03	1	38.65	1	39.00	38.50	0	3,623	0.00%
2021/03/02	3	37.87	0	0.00	36.80	3	3,574	0.08%
2021/02/26	0.1	36.90	1	37.25	37.45	-0.9	3,576	-0.03%
2021/02/25	0	37.05	0	0.00	37.30	0	3,581	0.00%
2021/02/24	1	37.00	0	0.00	37.00	1	3,595	0.03%
2021/02/23	1	37.00	0	0.00	37.15	1	3,614	0.03%
2021/02/22	0	34.50	5	36.03	36.50	-5	3,648	-0.14%
2021/02/19	0.2	33.12	0	0.00	33.50	0.2	3,727	0.00%
2021/02/18	0	0.00	2	33.45	33.60	-2	3,781	-0.05%
2021/02/17	0.5	31.95	0	0.00	32.95	0.5	3,782	0.01%
2021/02/05	1	31.80	1	31.75	31.75	0	3,796	0.00%
2021/02/04	0	32.00	0	0.00	32.30	0	3,818	0.00%
2021/02/02	0	0.00	2	30.70	30.70	-2	4,033	-0.05%
2021/02/01	2	30.40	1	30.50	30.60	1	4,154	0.02%
2021/01/29	2	30.15	2	30.15	29.75	0	4,178	0.00%
2021/01/28	1.4	30.71	0	0.00	30.60	1.4	4,234	0.03%
2021/01/27	0.3	31.00	0	0.00	31.20	0.3	4,313	0.01%
2021/01/26	0	31.55	1	31.70	31.15	-1	4,346	-0.02%
2021/01/25	4	31.43	0	0.00	31.50	4	4,401	0.09%
2021/01/21	0	0.00	1	31.50	31.85	-1	4,733	-0.02%
2021/01/20	2	32.68	0	0.00	31.95	2	4,755	0.04%
2021/01/19	0.3	33.60	0	0.00	33.40	0.3	4,786	0.01%
2021/01/18	1	33.85	0	0.00	33.75	1	4,878	0.02%
2021/01/15	5	34.96	4.5	34.61	34.55	0.5	4,885	0.01%
2021/01/14	2	36.05	2	36.20	36.00	0	4,893	0.00%
2021/01/13	1	36.20	1.9	36.37	36.30	-0.9	4,975	-0.02%
2021/01/12	2	36.05	5	36.41	36.10	-3	5,067	-0.06%
2021/01/11	0.7	36.34	0.6	36.50	36.50	0.1	5,091	0.00%
2021/01/07	1	36.25	2	36.75	36.30	-1	5,153	-0.02%
2021/01/06	6.2	36.75	2	35.95	35.85	4.2	5,187	0.08%
2021/01/05	0.2	38.00	2.5	37.71	37.50	-2.3	5,215	-0.04%
2020/12/23	3	25.15	12	25.18	25.20	-9	5,431	-0.17%
2020/12/22	13	25.03	0	0.00	24.95	13	5,514	0.24%
2020/12/21	3	25.35	0	0.00	25.30	3	5,578	0.05%
2020/12/18	1	25.80	5	26.00	25.85	-4	5,695	-0.07%
2020/12/17	3	26.10	0	0.00	25.95	3	5,817	0.05%
2020/12/16	23	26.60	30	26.28	26.50	-7	5,899	-0.12%
2020/12/15	10	25.60	22	25.73	25.70	-12	5,753	-0.21%
2020/12/14	2	25.25	5	25.15	25.10	-3	5,751	-0.05%
2020/12/11	6	25.21	15	25.38	25.05	-9	5,835	-0.15%
2020/12/10	0	0.00	3	25.18	25.10	-3	5,852	-0.05%
2020/12/09	9	24.86	2	24.95	24.90	7	5,851	0.12%
2020/12/08	13	25.03	11	24.68	24.60	2	5,834	0.03%
2020/12/07	5	25.45	7	25.53	25.60	-2	5,822	-0.03%
2020/12/04	12	25.02	10	25.20	25.10	2	5,872	0.03%
2020/12/03	3	25.20	0	0.00	25.15	3	5,869	0.05%
2020/12/02	3	25.73	2	25.85	25.80	1	5,876	0.02%
2020/12/01	41	25.82	0	0.00	25.85	41	5,932	0.69%
2020/11/30	24	26.96	7	26.83	26.30	17	5,928	0.29%
2020/11/27	32	26.47	60	26.85	27.25	-28	5,789	-0.48%
2020/11/26	132	26.52	48	25.55	26.65	84	5,682	1.48%	大買/
2020/11/24	3.4	25.07	0	0.00	24.95	3.4	5,701	0.06%
2020/11/23	5	25.05	0	0.00	25.00	5	5,728	0.09%
2020/11/20	1	24.65	1	24.65	24.65	0	5,767	0.00%
2020/11/19	1	25.10	0	0.00	24.85	1	5,812	0.02%
2020/11/12	5	24.45	1	24.45	24.55	4	6,391	0.06%
2020/11/11	11	24.58	3	24.58	24.75	8	6,524	0.12%
2020/11/10	2	24.63	6	24.52	24.40	-4	6,625	-0.06%
2020/11/06	1	23.60	11	23.70	23.65	-10	6,802	-0.15%
2020/11/05	1	23.85	0	0.00	23.75	1	6,905	0.01%
2020/11/04	1	23.80	2	23.75	23.75	-1	7,053	-0.01%
2020/11/03	20	23.98	8	24.09	23.80	12	7,190	0.17%
2020/11/02	4	24.03	1	23.85	24.20	3	7,276	0.04%
2020/10/30	2	23.30	2	23.95	23.60	0	7,422	0.00%
2020/10/29	3	23.25	0	0.00	23.30	3	7,798	0.04%
2020/10/28	0	0.00	5	23.68	23.70	-5	7,812	-0.06%
2020/10/27	20	24.25	20	24.20	24.20	0	7,931	0.00%
2020/10/26	0	0.00	38	23.99	23.90	-38	8,083	-0.47%
2020/10/23	40	23.90	2	24.05	23.90	38	8,206	0.46%
2020/10/22	2	24.30	3	24.23	24.20	-1	8,228	-0.01%
2020/10/21	4	23.76	4	23.80	23.70	0	8,089	0.00%
2020/10/20	4	23.45	1	23.45	23.45	3	7,985	0.04%
2020/10/19	1	23.50	0	0.00	23.45	1	7,968	0.01%
2020/10/16	2	23.70	10	23.70	23.30	-8	7,976	-0.10%
2020/10/15	3	23.20	3	23.25	23.25	0	7,940	0.00%
2020/10/14	12	23.60	2	23.70	23.55	10	7,980	0.13%
2020/10/12	5	23.60	4	23.48	23.35	1	8,430	0.01%
2020/10/08	6	23.93	0	0.00	23.95	6	8,435	0.07%
2020/10/07	14	24.27	0	0.00	24.15	14	8,573	0.16%
2020/10/06	1	24.40	0	0.00	24.45	1	8,640	0.01%
2020/10/05	5	24.50	0	0.00	24.25	5	8,936	0.06%
2020/09/30	9	24.76	6	24.65	24.55	3	9,139	0.03%
2020/09/29	9	25.16	18	25.51	25.10	-9	9,173	-0.10%
2020/09/28	16	24.38	14	24.65	25.80	2	9,141	0.02%
2020/09/25	20	23.88	0	0.00	23.55	20	9,088	0.22%
2020/09/24	5	24.80	51	25.02	24.60	-46	9,025	-0.51%
2020/09/23	68	26.11	0	0.00	25.50	68	9,012	0.75%
2020/09/22	20	27.01	4	26.69	26.65	16	8,903	0.18%
2020/09/21	6	27.96	3	28.40	27.75	3	8,797	0.03%
2020/09/18	4	27.93	2	27.85	27.85	2	8,688	0.02%
2020/09/17	6	28.06	0	0.00	27.95	6	8,703	0.07%
2020/09/16	0	0.00	7	28.30	28.45	-7	8,659	-0.08%
2020/09/14	9	27.68	0	0.00	27.65	9	8,645	0.10%
2020/09/11	7	28.06	3	28.60	27.90	4	8,609	0.05%
2020/09/10	6	28.58	9	28.80	28.45	-3	8,560	-0.04%
2020/09/09	3	27.85	3	28.30	28.45	0	8,467	0.00%
2020/09/07	5	28.31	0	0.00	28.20	5	8,454	0.06%
2020/09/04	8	28.54	2	28.55	28.50	6	8,462	0.07%
2020/09/03	6	29.08	1	29.35	28.95	5	8,524	0.06%
2020/09/01	3	29.47	2	29.50	29.50	1	8,526	0.01%
2020/08/31	1	29.40	0	0.00	29.00	1	8,471	0.01%
2020/08/28	11	29.86	7	29.59	29.35	4	8,394	0.05%
2020/08/27	3	29.27	0	0.00	29.05	3	8,296	0.04%
2020/08/26	8	29.53	0	0.00	29.30	8	8,285	0.10%
2020/08/25	3	29.87	2	29.95	29.90	1	8,535	0.01%
2020/08/24	2	29.50	5	30.15	29.65	-3	8,654	-0.03%
2020/08/21	7	30.04	2	29.95	29.95	5	8,582	0.06%
2020/08/20	6	28.86	2	29.70	28.80	4	8,502	0.05%
2020/08/19	9	30.06	22	30.59	29.95	-13	8,364	-0.16%
2020/08/18	27	30.28	2	30.25	29.90	25	8,282	0.30%
2020/08/17	4.1	31.30	1	31.45	31.30	3.1	8,169	0.04%
2020/08/14	8	30.84	0	0.00	30.65	8	8,007	0.10%
2020/08/13	7	31.54	0	0.00	31.40	7	7,907	0.09%
2020/08/12	2	32.25	5	32.26	32.70	-3	7,899	-0.04%
2020/08/11	9	31.64	11	31.79	31.90	-2	7,797	-0.03%
2020/08/10	8	31.71	1	31.70	31.70	7	7,732	0.09%
2020/08/07	6	31.92	7	32.11	31.50	-1	7,656	-0.01%
2020/08/06	11	31.28	19	30.99	30.95	-8	7,579	-0.11%
2020/08/05	19	30.95	8	30.83	31.35	11	7,485	0.15%
2020/08/04	26	29.96	26	30.09	30.80	0	7,447	0.00%
2020/08/03	5	27.67	5	27.88	28.00	0	7,283	0.00%
2020/07/31	1	28.60	2	28.70	28.00	-1	7,441	-0.01%
2020/07/30	6	28.10	12	27.94	28.25	-6	7,326	-0.08%
2020/07/29	9	26.44	18.6	26.80	27.15	-9.6	7,227	-0.13%
2020/07/28	0	0.00	2	25.55	25.80	-2	7,168	-0.03%
2020/07/24	0.3	25.30	2	25.43	25.45	-1.7	7,488	-0.02%
2020/07/23	0	0.00	1	25.60	25.90	-1	7,602	-0.01%
2020/07/22	2.3	25.76	1	25.95	25.75	1.3	7,715	0.02%
2020/07/21	7	25.82	10	25.98	25.70	-3	7,685	-0.04%
2020/07/20	7	25.59	6	25.76	25.85	1	7,661	0.01%
2020/07/17	21	26.42	4	26.60	25.95	17	7,593	0.22%
2020/07/16	24	27.01	26	26.88	27.20	-2	7,410	-0.03%
2020/07/15	0	0.00	6	25.50	25.35	-6	7,091	-0.08%
2020/07/14	13	25.45	14	25.65	25.25	-1	7,034	-0.01%
2020/07/13	1	25.15	0	0.00	24.70	1	6,856	0.01%
2020/07/10	11	25.73	12	24.84	24.80	-1	6,802	-0.01%
2020/07/09	5	25.82	10	26.19	26.70	-5	6,495	-0.08%
2020/07/08	0	0.00	1	24.90	24.90	-1	6,279	-0.02%
2020/07/03	0	0.00	2	24.55	24.45	-2	6,309	-0.03%
2020/07/02	22	24.53	29	24.87	24.90	-7	6,243	-0.11%
2020/06/29	4	23.50	12	23.80	23.40	-8	6,058	-0.13%
2020/06/24	2	23.28	1	23.65	23.40	1	6,021	0.02%
2020/06/23	1	23.30	0	0.00	23.30	1	5,976	0.02%
2020/06/22	5	23.30	1	23.30	23.30	4	5,960	0.07%
2020/06/19	0	0.00	2	23.15	22.90	-2	5,928	-0.03%
2020/06/18	3	22.60	0	0.00	22.60	3	5,871	0.05%
2020/06/17	4	22.78	1	22.85	22.80	3	5,882	0.05%
2020/06/12	1	22.80	0	0.00	23.00	1	5,887	0.02%
2020/06/11	4	23.09	0	0.00	22.50	4	5,828	0.07%
2020/06/10	8	23.34	15	23.93	22.95	-7	5,741	-0.12%
2020/06/09	1	24.70	2	24.88	24.60	-1	5,596	-0.02%
2020/06/08	8	24.49	8	24.76	24.80	0	5,532	0.00%
2020/06/05	1	24.00	3	23.80	23.90	-2	5,431	-0.04%
2020/06/04	1	23.50	0	0.00	23.75	1	5,410	0.02%
2020/06/03	0	0.00	1	23.45	23.45	-1	5,397	-0.02%
2020/06/02	3	23.20	0	0.00	23.25	3	5,365	0.06%
2020/06/01	3	24.17	13	24.32	23.60	-10	5,302	-0.19%
2020/05/29	5	22.81	4	22.93	23.50	1	4,959	0.02%
2020/05/28	1	21.95	1	21.70	21.75	0	4,760	0.00%
2020/05/27	1	21.80	2	21.80	21.60	-1	4,716	-0.02%
2020/05/26	7	21.38	1	21.40	21.25	6	4,618	0.13%
2020/05/25	4	21.14	8	21.34	21.30	-4	4,572	-0.09%
2020/05/22	10	20.93	0	0.00	20.70	10	4,502	0.22%
2020/05/21	1	20.90	0	0.00	20.85	1	4,477	0.02%
2020/05/20	3	21.00	3	21.10	21.10	0	4,449	0.00%
2020/05/19	6	20.10	35	21.15	21.45	-29	4,378	-0.66%
2020/05/15	0	0.00	3	20.00	19.65	-3	4,101	-0.07%
2020/05/14	30	20.55	51	19.96	19.85	-21	4,050	-0.52%
2020/05/13	20	20.40	29	20.80	21.00	-9	3,948	-0.23%
2020/05/12	25	21.24	1	21.60	20.85	24	3,893	0.62%
2020/05/11	45	21.39	20	21.80	21.25	25	3,804	0.66%
2020/05/08	40	23.62	10	24.01	23.10	30	3,560	0.84%
2020/05/07	4	25.65	20	25.74	25.65	-16	3,231	-0.50%
2020/05/06	2	24.75	1	24.60	24.75	1	3,025	0.03%
2020/05/05	19	24.76	8	25.29	24.75	11	2,965	0.37%
2020/05/04	21	25.72	11	25.61	25.75	10	2,845	0.35%
2020/04/30	6	25.27	1	25.25	25.75	5	2,760	0.18%
2020/04/29	2	24.83	2	25.00	25.50	0	2,553	0.00%
2020/04/27	5	22.55	9	21.82	22.55	-4	2,275	-0.18%
2020/04/24	0	0.00	3	20.30	20.50	-3	2,177	-0.14%
2020/04/23	3	19.90	3	20.05	20.15	0	2,228	0.00%
2020/04/21	0	0.00	9	20.24	20.15	-9	2,598	-0.35%
2020/04/20	0	0.00	1	20.05	20.10	-1	2,597	-0.04%
2020/04/17	0	0.00	2	19.70	19.70	-2	2,592	-0.08%
2020/04/15	3	19.55	10	19.69	19.75	-7	2,688	-0.26%
2020/04/13	10	19.16	1	19.45	19.20	9	2,600	0.35%
2020/04/10	22	19.15	15	19.36	19.55	7	2,579	0.27%
2020/04/09	1	17.90	0	0.00	18.05	1	2,272	0.04%
2020/04/01	1	18.00	0	0.00	17.85	1	2,237	0.04%
2020/03/31	3	17.82	2	17.95	17.95	1	2,223	0.04%
2020/03/25	0	17.30	1	17.00	17.30	-1	2,220	-0.04%
2020/03/23	0	0.00	5	15.40	15.15	-5	2,173	-0.23%
2020/03/20	0	0.00	40	13.60	14.05	-40	2,157	-1.85%
2020/03/18	0	0.00	1	13.05	13.15	-1	2,186	-0.05%
2020/03/17	0.3	13.50	0	0.00	13.60	0.3	2,225	0.01%
2020/03/11	1	16.00	0	0.00	15.95	1	2,536	0.04%
2020/03/09	0	0.00	1	15.40	15.50	-1	2,736	-0.04%
2020/03/04	0.1	16.00	1	15.95	16.05	-0.9	2,840	-0.03%
2020/02/27	0.1	16.40	0	0.00	16.35	0.1	2,808	0.00%
2020/02/26	1	17.15	0	0.00	17.00	1	2,794	0.04%
2020/02/25	0	17.00	0	0.00	17.10	0	2,803	0.00%
2020/02/24	25	17.07	0	0.00	16.80	25	2,793	0.89%
2020/02/21	15	17.52	0	0.00	17.65	15	2,778	0.54%
2020/02/20	0	17.65	0	0.00	17.75	0	2,774	0.00%
2020/02/19	6	17.63	0	0.00	17.60	6	2,764	0.22%
2020/02/13	0.1	17.90	0	0.00	18.00	0.1	2,749	0.00%
2020/02/12	1	18.20	0	0.00	18.35	1	2,719	0.04%
2020/02/11	1	18.20	0	0.00	18.20	1	2,728	0.04%
2020/02/07	0.1	18.20	0	0.00	18.20	0.1	2,733	0.00%
2020/02/05	3.1	18.88	3	18.50	18.40	0.1	2,768	0.00%
2020/02/04	0.1	18.70	0	0.00	18.70	0.1	2,743	0.00%
2020/02/03	0	0.00	2	18.58	18.80	-2	2,740	-0.07%
2020/01/31	1	19.40	0	0.00	19.40	1	2,762	0.04%
2020/01/30	20	19.20	2	19.60	19.50	18	2,747	0.66%
2020/01/20	4.1	20.97	3	21.52	21.10	1.1	2,700	0.04%
2020/01/17	1	21.10	2	21.45	21.60	-1	2,693	-0.04%
2020/01/16	10	20.89	31	20.50	21.45	-21	2,633	-0.80%
2020/01/15	5	19.62	2	19.38	19.75	3	2,425	0.12%
2020/01/14	0	0.00	2	18.05	18.20	-2	2,327	-0.09%
2020/01/13	8	17.98	5	17.80	18.20	3	2,369	0.13%
2019/12/18	0	17.40	0	0.00	17.55	0	2,592	0.00%
2019/12/17	0	17.15	0	0.00	17.25	0	2,604	0.00%
2019/12/16	0	17.40	0	0.00	17.60	0	2,585	0.00%
2019/12/13	0	0.00	1	17.45	17.35	-1	2,565	-0.04%
2019/12/12	0	0.00	4	17.50	17.30	-4	2,474	-0.16%
2019/12/11	4	17.75	1	17.80	17.75	3	2,405	0.12%
2019/12/10	2	17.40	1	17.80	18.00	1	2,329	0.04%
2019/12/09	1	17.00	1	16.95	17.05	0	2,191	0.00%
2019/12/06	6	16.42	28	16.69	17.00	-22	2,145	-1.03%
2019/12/05	33	16.27	10	16.10	16.50	23	1,963	1.17%
2019/12/03	9	15.76	10	15.31	15.20	-1	1,721	-0.06%
2019/12/02	1	15.65	0	0.00	15.65	1	1,654	0.06%
2019/11/29	0	0.00	1	14.80	14.85	-1	1,568	-0.06%
2019/11/22	1	14.95	0	0.00	15.00	1	1,542	0.06%
2019/11/14	0	0.00	2	15.00	15.00	-2	1,501	-0.13%
2019/11/07	7	14.80	0	0.00	14.85	7	1,446	0.48%
2019/11/04	5	15.25	5	15.35	15.05	0	1,393	0.00%
2019/10/30	10	14.90	10	14.91	14.95	0	1,300	0.00%
2019/10/15	2	14.80	0	0.00	14.80	2	472	0.42%
2019/07/26	0	0.00	2	12.05	12.05	-2	309	-0.65%
2019/07/24	2	12.65	0	0.00	12.50	2	304	0.66%
2019/07/23	0	0.00	2	12.70	12.65	-2	303	-0.66%
2019/07/08	2	12.80	0	0.00	12.75	2	302	0.66%
2019/04/02	0	12.30	0	0.00	12.30	0	304	0.00%
2019/03/18	0	11.95	0	0.00	11.95	0	398	0.00%
2019/02/21	0	12.05	0	0.00	12.10	0	1,083	0.00%
2019/01/14	0	11.90	0	0.00	11.65	0	1,081	0.00%
2018/12/06	0	0.00	3	13.72	13.00	-3	1,175	-0.26%
2018/12/05	1	14.10	0	0.00	13.75	1	1,138	0.09%
2018/12/03	0	0.00	3	13.88	13.80	-3	1,025	-0.29%
2018/11/28	53	13.78	51	13.85	13.80	2	763	0.26%
2018/11/27	3	12.93	0	0.00	12.95	3	643	0.47%
2018/11/26	3	13.05	0	0.00	12.95	3	628	0.48%
2018/11/05	0	11.50	0	0.00	11.55	0	565	0.00%
2018/10/11	6	11.10	11	11.19	10.80	-5	536	-0.93%
2018/10/08	0	11.75	0	0.00	11.75	0	489	0.00%
2018/10/01	5	12.30	7	12.15	12.25	-2	484	-0.41%
2018/09/28	0	0.00	2	11.88	12.30	-2	475	-0.42%
2018/09/25	8	11.85	0	0.00	11.85	8	459	1.74%
2018/09/19	2	11.83	4	11.83	11.90	-2	444	-0.45%
2018/09/17	0	0.00	1	11.40	11.35	-1	411	-0.24%
2018/09/13	0	0.00	5	11.20	11.35	-5	412	-1.21%
2018/09/10	0	0.00	10	11.75	11.75	-10	327	-3.05%
2018/09/07	10	11.90	0	0.00	11.90	10	321	3.11%
2018/09/04	0	12.10	0	0.00	12.10	0	313	0.00%
2018/07/20	8	13.10	8	13.05	13.10	0	313	0.00%
2018/07/18	1	13.15	1	13.10	13.15	0	321	0.00%
2018/07/16	1	12.80	1	12.70	12.80	0	327	0.00%
2018/07/05	2	12.70	2	12.80	12.70	0	320	0.00%
2018/07/04	0	12.90	0	0.00	12.95	0	320	0.00%
2018/07/03	1	13.05	1	13.15	13.05	0	319	0.00%
2018/06/26	0	0.00	2	13.60	13.70	-2	345	-0.58%
2018/06/21	0	14.55	0	0.00	14.65	0	318	0.00%
2018/06/11	2	15.33	0	0.00	15.40	2	329	0.61%
2018/05/30	0	14.80	0	0.00	14.85	0	333	0.00%
2018/03/31	0	0.00	3	16.70	16.40	-3	1,250	-0.24%
2018/03/30	11	16.75	11	16.78	16.75	0	1,286	0.00%
2018/03/29	5	16.68	2	16.50	16.55	3	1,336	0.22%
2018/03/22	1	15.55	1	15.50	15.55	0	1,504	0.00%
2018/03/20	1	15.50	1	15.55	15.50	0	1,547	0.00%
2018/03/19	35	15.50	35	15.48	15.50	0	1,567	0.00%
2018/03/13	0	0.00	2	15.70	16.05	-2	1,672	-0.12%
2018/03/12	23	15.75	23	15.55	15.75	0	1,689	0.00%
2018/03/06	16	15.50	16	15.50	15.50	0	1,738	0.00%
2018/02/27	0	15.50	0	0.00	15.65	0	1,871	0.00%
2018/02/23	20	15.65	20	15.50	15.65	0	1,911	0.00%
2018/02/09	31	14.85	31	14.29	14.85	0	1,999	0.00%
2018/02/07	25	14.42	25	14.70	14.40	0	1,999	0.00%
2018/02/02	62	16.15	62	16.03	16.15	0	1,973	0.00%
2018/02/01	62	16.15	62	16.08	16.15	0	1,974	0.00%
2018/01/31	18	16.05	18	15.90	16.05	0	1,966	0.00%
2018/01/30	23	15.90	23	15.99	15.90	0	1,963	0.00%
2018/01/29	20	16.25	20	17.20	16.20	0	1,948	0.00%
2018/01/26	29	17.30	29	17.26	17.30	0	1,926	0.00%
2018/01/25	2	17.35	0	0.00	17.30	2	1,893	0.11%
2018/01/24	25	17.25	25	16.91	17.25	0	1,866	0.00%
2018/01/23	30	16.95	30	17.75	16.95	0	1,797	0.00%
2018/01/22	35	17.80	35	17.71	17.80	0	1,752	0.00%
2018/01/19	2	17.80	2	17.55	17.80	0	1,719	0.00%
2018/01/18	0	0.00	6	17.82	17.40	-6	1,686	-0.36%
2018/01/15	3	16.80	0	0.00	16.90	3	1,521	0.20%
2018/01/12	0	0.00	2	16.75	16.80	-2	1,490	-0.13%
2018/01/11	2	16.60	2	16.70	16.75	0	1,459	0.00%
2018/01/10	2	16.70	0	0.00	16.80	2	1,421	0.14%
2018/01/08	1	16.90	0	0.00	16.90	1	1,368	0.07%
2018/01/05	2	16.70	3	16.70	16.80	-1	1,338	-0.07%
2018/01/04	3	16.70	1	16.90	16.85	2	1,317	0.15%
2018/01/03	1	16.75	0	0.00	16.85	1	1,282	0.08%
2018/01/02	0	0.00	2	17.90	17.65	-2	1,236	-0.16%