建大 (2106)-合庫-彰化券商分點個股進出

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

建大

(2106)

可現股當沖

股價
28.85
漲跌
▼0.25
漲幅
-0.86%
成交量
949張
產業
上市橡膠類股
257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

建大 (2106)籌碼相關－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	28.90	1	28.75	28.85	0	1,096	0.00%
2024/11/19	2	29.13	0	0.00	29.10	2	1,088	0.18%
2024/11/15	0	0.00	1	28.95	28.90	-1	1,069	-0.09%
2024/11/13	2	28.45	0	0.00	28.60	2	1,041	0.19%
2024/11/12	5	29.12	0	0.00	28.75	5	1,006	0.50%
2024/11/11	1	29.80	0	0.00	29.85	1	947	0.11%
2024/10/29	1	29.85	0	0.00	29.80	1	935	0.11%
2024/10/28	1	30.30	0	0.00	30.20	1	919	0.11%
2024/10/21	0	0.00	1	30.50	30.60	-1	914	-0.11%
2024/10/17	1	30.55	0	0.00	30.40	1	912	0.11%
2024/10/11	0	0.00	1	30.45	30.45	-1	818	-0.12%
2024/10/07	0	0.00	4	31.50	31.55	-4	786	-0.51%
2024/10/04	1	30.80	0	0.00	30.90	1	731	0.14%
2024/09/30	0	0.00	1	30.95	31.10	-1	699	-0.14%
2024/09/26	20	30.15	1	30.25	30.20	19	674	2.82%
2024/09/23	1	29.85	0	0.00	29.85	1	657	0.15%
2024/09/11	1	29.60	0	0.00	29.55	1	665	0.15%
2024/09/06	2	29.98	0	0.00	30.10	2	675	0.30%
2024/09/04	5	29.84	0	0.00	29.65	5	658	0.76%
2024/08/09	2	31.35	1	31.30	31.10	1	824	0.12%
2024/08/05	1	30.65	0	0.00	30.20	1	858	0.12%
2024/08/01	0	0.00	1	32.60	32.75	-1	847	-0.12%
2024/07/30	1	31.90	0	0.00	32.25	1	849	0.12%
2024/07/29	3	32.10	0	0.00	32.20	3	849	0.35%
2024/07/19	1	32.80	0	0.00	33.00	1	865	0.12%
2024/07/16	0	0.00	2	33.25	33.35	-2	874	-0.23%
2024/07/11	0	0.00	2	33.28	33.20	-2	928	-0.22%
2024/07/08	1	33.95	0	0.00	33.90	1	976	0.10%
2024/06/26	0	0.00	3	34.30	34.30	-3	1,050	-0.29%
2024/06/25	1	34.10	0	0.00	34.60	1	1,075	0.09%
2024/06/20	1	33.80	5	34.40	34.45	-4	1,093	-0.37%
2024/06/19	0	0.00	1	33.95	33.85	-1	1,086	-0.09%
2024/06/07	6	33.80	0	0.00	33.75	6	1,112	0.54%
2024/06/04	3	34.80	0	0.00	34.75	3	1,090	0.28%
2024/06/03	0	0.00	1	35.20	34.85	-1	1,086	-0.09%
2024/05/31	0	0.00	0.1	34.40	34.80	-0.1	1,071	0.00%
2024/05/29	1	33.50	0	0.00	33.30	1	1,029	0.10%
2024/05/23	0.1	34.25	0	0.00	34.15	0.1	999	0.01%
2024/05/13	1	34.75	0	0.00	34.75	1	840	0.12%
2024/04/17	0	0.00	1.4	33.49	33.85	-1.4	756	-0.18%
2024/04/10	0	0.00	2	33.13	33.25	-2	681	-0.29%
2024/04/09	0	0.00	1	32.70	32.85	-1	664	-0.15%
2024/04/01	0	0.00	1	32.25	32.00	-1	629	-0.16%
2024/03/29	0	0.00	1	32.20	32.10	-1	621	-0.16%
2024/03/28	0	0.00	1	32.20	32.15	-1	611	-0.16%
2024/03/27	0	0.00	2	31.58	31.70	-2	589	-0.34%
2024/03/20	0	0.00	1	31.10	31.15	-1	567	-0.18%
2024/03/18	0	0.00	2	31.00	31.00	-2	561	-0.36%
2024/03/14	0	0.00	2	30.78	30.85	-2	547	-0.37%
2024/03/13	0	0.00	0.4	30.35	30.50	-0.4	540	-0.07%
2024/03/12	1	30.30	0	0.00	30.30	1	533	0.19%
2024/03/06	0	0.00	0.2	30.05	30.05	-0.2	559	-0.03%
2024/02/23	0	0.00	0.1	30.30	30.00	-0.1	603	-0.02%
2024/02/22	0	0.00	2	30.30	30.25	-2	633	-0.32%
2024/02/19	0	0.00	0.9	30.35	30.50	-0.9	684	-0.13%
2024/02/16	0	0.00	3	30.20	30.30	-3	725	-0.41%
2024/01/31	0	0.00	1.5	29.80	29.85	-1.5	715	-0.21%
2024/01/29	0	0.00	1	30.15	30.15	-1	710	-0.14%
2024/01/26	0.1	29.85	0	0.00	29.85	0.1	706	0.01%
2024/01/18	1	29.50	0	0.00	29.30	1	673	0.15%
2024/01/17	3	29.40	0	0.00	29.45	3	666	0.45%
2024/01/16	4	29.88	0	0.00	29.60	4	649	0.62%
2024/01/11	1	30.35	0	0.00	30.30	1	626	0.16%
2024/01/10	1	30.60	1	30.85	30.60	0	655	0.00%
2024/01/05	1	31.00	0	0.00	31.15	1	652	0.15%
2024/01/03	0	0.00	4	31.10	31.30	-4	647	-0.62%
2023/12/29	1	30.90	0	0.00	30.90	1	630	0.16%
2023/12/22	0	0.00	1	31.10	30.85	-1	610	-0.16%
2023/12/21	1	31.05	1	31.25	31.25	0	603	0.00%
2023/12/20	1	30.75	0	0.00	30.75	1	590	0.17%
2023/12/19	1	30.50	0	0.00	30.50	1	581	0.17%
2023/12/18	0.1	30.90	0	0.00	30.85	0.1	575	0.01%
2023/12/12	2	30.70	0	0.00	30.90	2	550	0.36%
2023/11/28	0	0.00	1	32.15	32.05	-1	496	-0.20%
2023/11/21	0	0.00	0.2	32.20	31.90	-0.2	464	-0.03%
2023/11/20	0	0.00	2	31.48	31.90	-2	435	-0.46%
2023/11/17	0	0.00	1	31.20	31.35	-1	418	-0.24%
2023/11/15	0	0.00	5.2	30.41	31.20	-5.2	394	-1.32%
2023/11/13	0	0.00	1	29.60	29.60	-1	354	-0.28%
2023/11/10	1	29.30	0	0.00	29.40	1	355	0.28%
2023/10/18	2.1	29.00	0	0.00	29.65	2.1	439	0.47%
2023/09/28	1	29.45	0	0.00	29.45	1	498	0.20%
2023/09/22	1	29.70	0	0.00	29.80	1	543	0.18%
2023/09/20	1	30.35	0	0.00	30.40	1	555	0.18%
2023/09/14	0.1	30.45	0	0.00	30.30	0.1	580	0.02%
2023/09/08	1	29.65	0	0.00	29.85	1	612	0.16%
2023/09/01	0.5	30.15	1	30.10	30.10	-0.5	614	-0.08%
2023/08/31	0	0.00	7	29.97	30.15	-7	611	-1.15%
2023/08/18	0	0.00	10	29.50	29.40	-10	609	-1.64%
2023/08/07	1	29.70	0	0.00	29.75	1	667	0.15%
2023/08/01	0.1	29.40	0	0.00	29.35	0.1	662	0.01%
2023/07/21	1	29.35	0	0.00	29.40	1	654	0.15%
2023/07/17	0	0.00	1	29.65	30.05	-1	632	-0.16%
2023/07/05	1	31.50	0	0.00	31.35	1	603	0.17%
2023/07/03	1	32.25	0	0.00	32.20	1	586	0.17%
2023/06/30	1	32.20	0	0.00	32.10	1	588	0.17%
2023/06/29	3	32.20	0	0.00	32.20	3	586	0.51%
2023/06/05	0	0.00	5	31.05	31.20	-5	660	-0.76%
2023/06/02	0.1	31.00	5	31.00	31.00	-4.9	662	-0.74%
2023/06/01	10	30.80	0	0.00	30.70	10	660	1.51%
2023/05/24	0	0.00	1	31.30	31.30	-1	654	-0.15%
2023/05/19	0	0.00	6	30.83	30.95	-6	650	-0.92%
2023/05/18	1	30.60	0	0.00	30.60	1	655	0.15%
2023/05/17	0	0.00	5	30.50	30.60	-5	647	-0.77%
2023/05/15	5	30.10	0	0.00	30.20	5	635	0.79%
2023/05/12	6.1	30.72	0	0.00	30.25	6.1	631	0.96%
2023/05/11	6.1	30.72	0	0.00	30.35	6.1	623	0.97%
2023/05/10	1	31.50	0	0.00	31.45	1	595	0.17%
2023/05/04	1	31.70	5	31.65	31.80	-4	602	-0.66%
2023/04/21	5	31.05	0	0.00	31.20	5	593	0.84%
2023/04/12	1	31.70	5	31.70	31.70	-4	549	-0.73%
2023/03/31	0	0.00	1	31.65	31.40	-1	517	-0.19%
2023/03/29	6	31.17	0	0.00	31.45	6	511	1.17%
2023/03/27	0	0.00	7	31.84	31.50	-7	514	-1.36%
2023/03/24	3	31.92	13	31.90	31.85	-10	503	-1.99%
2023/03/16	6	30.56	0	0.00	30.60	6	424	1.41%
2023/03/15	2	30.85	0	0.00	30.80	2	423	0.47%
2023/03/14	1	30.90	0	0.00	30.90	1	427	0.23%
2023/03/10	1	30.80	0	0.00	30.95	1	438	0.23%
2023/03/09	10	31.17	0	0.00	31.10	10	441	2.26%
2023/03/01	0	0.00	5	31.10	31.00	-5	444	-1.12%
2023/02/20	5	31.55	0	0.00	31.60	5	439	1.14%
2023/02/17	0	0.00	5	31.75	31.55	-5	441	-1.13%
2023/02/15	0	0.00	5	31.40	31.40	-5	451	-1.11%
2023/02/10	5	31.05	0	0.00	31.25	5	454	1.10%
2023/02/08	0	0.00	2	31.30	31.20	-2	458	-0.44%
2023/02/06	0	0.00	5	31.35	31.30	-5	450	-1.11%
2023/02/03	0	0.00	1	31.15	31.30	-1	447	-0.22%
2023/01/31	0	0.00	2	30.90	30.95	-2	445	-0.45%
2023/01/30	0	0.00	18	30.82	30.80	-18	443	-4.06%
2023/01/06	0	0.00	1	30.70	30.75	-1	481	-0.21%
2022/12/21	1	30.10	0	0.00	30.15	1	589	0.17%
2022/12/13	1	30.30	0	0.00	30.35	1	765	0.13%
2022/12/12	1	30.55	0	0.00	30.55	1	774	0.13%
2022/12/08	2	30.60	0	0.00	30.50	2	871	0.23%
2022/12/07	1	31.00	1	30.85	30.75	0	903	0.00%
2022/12/06	10	31.63	1	31.30	31.10	9	904	0.99%
2022/12/02	0	0.00	5	31.95	31.85	-5	899	-0.56%
2022/12/01	0	0.00	5	31.60	31.40	-5	906	-0.55%
2022/11/30	0	0.00	2	31.38	31.30	-2	902	-0.22%
2022/11/25	5	31.35	5	31.60	31.30	0	937	0.00%
2022/11/24	0	0.00	5	31.20	31.35	-5	953	-0.52%
2022/11/16	7	30.72	0	0.00	30.55	7	1,011	0.69%
2022/11/15	5	30.85	0	0.00	31.00	5	1,013	0.49%
2022/11/10	5	30.60	0	0.00	30.60	5	1,052	0.48%
2022/11/08	0	0.00	1	31.00	31.00	-1	1,144	-0.09%
2022/11/07	0	0.00	5	30.85	30.85	-5	1,208	-0.41%
2022/10/28	5	30.35	0	0.00	30.20	5	1,367	0.37%
2022/10/26	0	0.00	1	30.40	30.20	-1	1,411	-0.07%
2022/10/24	1	30.20	0	0.00	30.30	1	1,460	0.07%
2022/10/13	2	30.43	0	0.00	30.45	2	1,684	0.12%
2022/10/11	1	30.90	0	0.00	31.10	1	1,782	0.06%
2022/09/30	1	31.50	1	32.00	31.95	0	2,115	0.00%
2022/09/29	0	0.00	1	32.15	32.30	-1	2,154	-0.05%
2022/09/28	2	31.55	0	0.00	31.70	2	2,193	0.09%
2022/09/26	12	32.80	0	0.00	32.45	12	2,399	0.50%
2022/09/21	1	35.65	0	0.00	35.65	1	2,658	0.04%
2022/09/16	0	0.00	1	35.40	35.60	-1	2,706	-0.04%
2022/09/15	0	0.00	6	34.98	35.10	-6	2,678	-0.22%
2022/09/13	0	0.00	9	33.38	33.55	-9	2,599	-0.35%
2022/09/12	5	32.95	0	0.00	33.05	5	2,596	0.19%
2022/09/07	3	32.18	0	0.00	32.15	3	2,600	0.12%
2022/09/01	0	0.00	1	34.25	34.25	-1	2,567	-0.04%
2022/08/31	1	34.55	0	0.00	34.85	1	2,552	0.04%
2022/08/30	0	0.00	2	34.15	34.35	-2	2,534	-0.08%
2022/08/29	3	33.73	0	0.00	33.75	3	2,524	0.12%
2022/08/26	0	0.00	20	34.59	34.50	-20	2,504	-0.80%
2022/08/25	3	34.15	0	0.00	34.25	3	2,496	0.12%
2022/08/24	10	34.09	2	34.25	34.15	8	2,494	0.32%
2022/08/22	1	34.00	3	34.10	33.90	-2	2,481	-0.08%
2022/08/19	15	34.54	3	34.77	34.40	12	2,468	0.49%
2022/08/18	0	0.00	1	34.80	34.90	-1	2,444	-0.04%
2022/08/17	1	35.10	13	35.10	34.95	-12	2,428	-0.49%
2022/08/16	7	34.54	0	0.00	34.85	7	2,406	0.29%
2022/08/15	8	34.58	7	34.91	35.00	1	2,372	0.04%
2022/08/12	4	35.21	6	35.25	35.15	-2	2,317	-0.09%
2022/08/11	11	36.71	0	0.00	35.95	11	2,258	0.49%
2022/08/10	0	0.00	1	38.20	38.15	-1	2,187	-0.05%
2022/08/09	0	0.00	1	38.20	38.15	-1	2,183	-0.05%
2022/08/08	0	0.00	1	37.50	37.95	-1	2,187	-0.05%
2022/08/05	0	0.00	2	37.70	37.60	-2	2,188	-0.09%
2022/08/04	2	37.25	0	0.00	37.35	2	2,192	0.09%
2022/08/03	3	37.80	0	0.00	38.00	3	2,154	0.14%
2022/08/02	0	0.00	1	38.15	38.60	-1	2,135	-0.05%
2022/08/01	0	0.00	1	38.15	38.50	-1	2,131	-0.05%
2022/07/29	0	0.00	0.5	37.85	38.50	-0.5	2,114	-0.02%
2022/07/28	0	0.00	3	37.55	37.75	-3	2,078	-0.14%
2022/07/27	3	37.52	3	37.70	37.80	0	2,063	0.00%
2022/07/26	0	0.00	7	37.66	37.40	-7	2,027	-0.35%
2022/07/25	1	36.45	2	36.60	37.10	-1	1,999	-0.05%
2022/07/21	2	36.05	2	36.50	36.65	0	1,948	0.00%
2022/07/20	9	36.94	2	37.50	36.60	7	1,922	0.36%
2022/07/15	1	36.75	3	36.27	36.50	-2	1,791	-0.11%
2022/07/13	0	0.00	15	34.97	35.25	-15	1,669	-0.90%
2022/07/12	0	0.00	206	34.31	34.25	-206	1,615	-12.76%	大賣/鉅額交易
2022/07/11	6	33.81	5	33.55	33.55	1	1,573	0.06%
2022/07/08	213	34.78	4	34.55	34.30	209	1,550	13.48%	大買/鉅額交易
2022/07/07	4	33.75	4	34.25	34.50	0	1,515	0.00%
2022/07/06	6	34.22	21	34.67	34.50	-15	1,469	-1.02%
2022/07/05	24	34.84	10	34.71	34.65	14	1,439	0.97%
2022/07/01	18	33.07	13	33.56	32.85	5	1,206	0.41%
2022/06/30	1	33.65	6	33.94	34.60	-5	1,082	-0.46%
2022/06/29	9	33.28	3	33.63	33.20	6	956	0.63%
2022/06/28	0	0.00	21	32.99	33.55	-21	893	-2.35%
2022/06/27	5	32.15	11	32.48	32.25	-6	809	-0.74%
2022/06/24	0	0.00	10	31.75	32.00	-10	797	-1.25%
2022/06/21	0	0.00	1	31.20	31.35	-1	866	-0.12%
2022/06/20	1	30.30	0	0.00	30.90	1	886	0.11%
2022/06/16	5	31.10	0	0.00	30.95	5	999	0.50%
2022/06/15	0	0.00	6	31.38	31.10	-6	1,048	-0.57%
2022/06/13	1	30.60	0	0.00	30.75	1	1,067	0.09%
2022/06/02	2	30.95	0	0.00	31.05	2	1,118	0.18%
2022/06/01	0	0.00	2	31.35	31.25	-2	1,137	-0.18%
2022/05/24	4	30.89	0	0.00	30.60	4	1,158	0.35%
2022/05/23	0	0.00	4	31.33	31.15	-4	1,162	-0.34%
2022/05/19	0	0.00	2	30.85	30.90	-2	1,162	-0.17%
2022/05/18	7	30.30	4	30.78	30.90	3	1,157	0.26%
2022/05/17	0	0.00	6	30.57	30.75	-6	1,154	-0.52%
2022/05/16	0	0.00	12	29.45	30.15	-12	1,149	-1.04%
2022/05/12	4	30.03	0	0.00	29.90	4	1,132	0.35%
2022/05/11	0	0.00	1	30.35	30.25	-1	1,117	-0.09%
2022/05/10	4	30.15	3	30.32	30.60	1	1,115	0.09%
2022/05/09	7	30.82	0	0.00	30.60	7	1,112	0.63%
2022/05/04	2	31.55	0	0.00	31.65	2	1,117	0.18%
2022/05/03	2	31.55	0	0.00	31.65	2	1,128	0.18%
2022/04/29	0	0.00	2	32.10	31.55	-2	1,132	-0.18%
2022/04/28	0	0.00	4	31.80	31.85	-4	1,129	-0.35%
2022/04/27	5	31.46	0	0.00	31.40	5	1,126	0.44%
2022/04/25	5	32.15	23	32.00	31.90	-18	1,129	-1.59%
2022/04/22	2	32.50	0	0.00	32.80	2	1,115	0.18%
2022/04/21	5	32.74	0	0.00	32.80	5	1,105	0.45%
2022/04/20	0	0.00	19	32.92	32.95	-19	1,085	-1.75%
2022/04/18	0	0.00	2	31.95	32.10	-2	1,035	-0.19%
2022/04/15	0	0.00	1	31.95	31.95	-1	1,028	-0.10%
2022/04/14	0	0.00	6	32.03	32.25	-6	1,025	-0.58%
2022/04/13	0	0.00	2	31.90	31.90	-2	1,022	-0.20%
2022/04/12	0	0.00	2	31.65	31.75	-2	1,023	-0.20%
2022/04/11	11	31.36	0	0.00	31.10	11	1,022	1.08%
2022/04/07	11	31.98	0	0.00	31.85	11	1,020	1.08%
2022/04/06	0	0.00	5	32.40	32.40	-5	1,007	-0.50%
2022/03/31	5	32.05	0	0.00	32.10	5	1,032	0.48%
2022/03/30	0	0.00	5	32.40	32.40	-5	1,021	-0.49%
2022/03/29	8	32.22	3	32.35	32.15	5	1,002	0.50%
2022/03/28	6	31.34	11	31.71	32.20	-5	989	-0.51%
2022/03/25	0	0.00	15	31.40	31.40	-15	971	-1.54%
2022/03/24	33	31.86	27	31.74	31.75	6	952	0.63%
2022/03/23	6	32.48	0	0.00	32.65	6	900	0.67%
2022/03/22	6	32.84	2	32.80	32.95	4	887	0.45%
2022/03/21	18	32.84	5.3	32.78	33.30	12.7	861	1.47%
2022/03/18	2	31.95	8	31.66	32.00	-6	792	-0.76%
2022/03/17	0	0.00	2	30.90	31.10	-2	747	-0.27%
2022/03/16	14	30.45	35	30.87	30.65	-21	744	-2.82%
2022/03/15	39	30.80	27	30.88	30.90	12	791	1.52%
2022/03/14	8	30.85	3	30.85	30.85	5	790	0.63%
2022/03/11	3	30.25	5	30.35	30.15	-2	776	-0.26%
2022/03/10	5	30.25	10	30.25	30.30	-5	782	-0.64%
2022/03/09	0	0.00	6	30.05	30.10	-6	788	-0.76%
2022/03/08	8	29.70	1	29.75	29.75	7	793	0.88%
2022/03/07	28	29.94	0	0.00	29.85	28	788	3.55%
2022/02/22	1	30.60	0	0.00	30.30	1	825	0.12%
2022/02/18	0	0.00	3	30.70	30.55	-3	850	-0.35%
2022/01/18	1	30.30	0	0.00	30.35	1	907	0.11%
2022/01/10	0	0.00	5	30.40	30.65	-5	920	-0.54%
2022/01/06	1	30.50	0	0.00	30.70	1	928	0.11%
2021/12/29	3	30.90	0	0.00	31.00	3	936	0.32%
2021/12/28	3	30.92	0	0.00	31.00	3	945	0.32%
2021/12/27	0	0.00	1	30.95	31.05	-1	951	-0.11%
2021/12/22	2	30.40	0	0.00	30.25	2	968	0.21%
2021/12/14	21	30.30	0	0.00	30.30	21	1,002	2.10%
2021/12/13	0	0.00	5	30.90	30.95	-5	982	-0.51%
2021/12/10	1	31.25	0	0.00	31.05	1	982	0.10%
2021/12/09	10	31.25	5	31.10	31.30	5	975	0.51%
2021/12/02	1	29.75	0	0.00	29.70	1	937	0.11%
2021/12/01	1	29.55	0	0.00	29.85	1	943	0.11%
2021/11/29	2	29.85	0	0.00	29.70	2	947	0.21%
2021/11/23	4	30.00	0	0.00	30.05	4	991	0.40%
2021/11/22	5	30.11	0	0.00	30.30	5	1,006	0.50%
2021/11/12	1	30.35	0	0.00	30.35	1	1,135	0.09%
2021/11/05	1	30.35	34	30.31	30.55	-33	1,168	-2.82%
2021/10/29	2	30.55	0	0.00	30.60	2	1,165	0.17%
2021/10/27	1	31.15	0	0.00	31.15	1	1,155	0.09%
2021/10/22	3	31.25	0	0.00	31.25	3	1,146	0.26%
2021/10/21	0	0.00	3	31.75	31.25	-3	1,142	-0.26%
2021/10/19	16	31.53	1	31.50	31.35	15	1,151	1.30%
2021/10/13	0	0.00	1	30.80	30.25	-1	1,172	-0.09%
2021/10/05	7	30.06	0	0.00	30.20	7	1,190	0.59%
2021/10/01	3	31.18	0	0.00	31.10	3	1,188	0.25%
2021/09/30	0.8	33.40	1	32.20	32.25	-0.2	1,167	-0.02%
2021/09/28	0	0.00	1	32.00	32.05	-1	1,153	-0.09%
2021/09/27	0	0.00	1	32.15	32.00	-1	1,152	-0.09%
2021/09/23	2	31.05	0	0.00	31.00	2	1,147	0.17%
2021/09/22	3	31.22	0	0.00	31.20	3	1,148	0.26%
2021/09/14	6	32.50	0	0.00	32.45	6	1,162	0.52%
2021/09/13	1	32.00	0	0.00	32.20	1	1,165	0.09%
2021/09/03	0	0.00	1	33.20	33.25	-1	1,155	-0.09%
2021/08/31	0	0.00	1	33.10	33.30	-1	1,117	-0.09%
2021/08/30	1	32.60	0	0.00	32.40	1	1,103	0.09%
2021/08/27	2	32.45	0	0.00	32.50	2	1,092	0.18%
2021/08/26	3	32.17	0	0.00	32.00	3	1,081	0.28%
2021/08/25	0	0.00	4	33.05	33.05	-4	1,074	-0.37%
2021/08/24	2	33.20	0	0.00	33.15	2	1,018	0.20%
2021/08/23	5	33.05	0	0.00	33.35	5	1,000	0.50%
2021/08/20	1	32.20	0	0.00	32.60	1	986	0.10%
2021/08/19	9	33.08	0	0.00	32.85	9	970	0.93%
2021/08/18	1	32.75	0	0.00	33.65	1	961	0.10%
2021/08/16	1	34.80	0	0.00	34.00	1	970	0.10%
2021/08/13	14	36.06	0	0.00	35.90	14	964	1.45%
2021/08/12	3	36.45	0	0.00	36.50	3	979	0.31%
2021/07/27	0	0.00	12	38.47	38.15	-12	1,489	-0.81%
2021/07/26	9	38.11	0	0.00	37.90	9	1,530	0.59%
2021/07/21	1	38.25	0	0.00	38.30	1	1,605	0.06%
2021/07/16	5	39.15	1	39.30	39.00	4	1,770	0.23%
2021/07/14	1	38.85	0	0.00	38.70	1	2,022	0.05%
2021/07/13	3	39.18	0	0.00	39.25	3	2,150	0.14%
2021/07/09	0	0.00	1	39.55	39.60	-1	2,597	-0.04%
2021/07/08	1	39.85	0	0.00	40.00	1	2,614	0.04%
2021/07/06	2	40.50	0	0.00	40.50	2	2,660	0.08%
2021/07/01	0	0.00	3	39.90	39.95	-3	2,745	-0.11%
2021/06/29	4	40.06	0	0.00	39.80	4	2,796	0.14%
2021/06/25	0	0.00	1	41.25	40.55	-1	2,920	-0.03%
2021/06/23	0	0.00	1	40.30	40.70	-1	3,015	-0.03%
2021/06/21	1	39.15	0	0.00	39.10	1	3,044	0.03%
2021/06/08	0	0.00	1	41.20	40.45	-1	3,892	-0.03%
2021/06/03	1	40.80	12	40.73	40.75	-11	3,980	-0.28%
2021/06/01	5	40.45	5	41.20	40.95	0	4,087	0.00%
2021/05/31	1	41.35	0	0.00	40.45	1	4,121	0.02%
2021/05/26	7	39.81	0	0.00	39.85	7	4,195	0.17%
2021/05/25	5	39.94	0	40.20	40.20	5	4,205	0.12%
2021/05/21	1	37.60	2	37.98	38.20	-1	4,217	-0.02%
2021/05/19	3	37.72	4	38.19	37.75	-1	4,215	-0.02%
2021/05/18	2	37.40	1	37.65	37.75	1	4,179	0.02%
2021/05/17	1	36.20	0	0.00	36.20	1	4,184	0.02%
2021/05/14	0	0.00	4	40.00	40.20	-4	4,115	-0.10%
2021/05/13	0	0.00	2.2	39.02	39.40	-2.2	4,085	-0.05%
2021/05/12	4	40.25	100	43.21	40.25	-96	4,078	-2.35%
2021/05/11	0	0.00	33	45.86	44.70	-33	4,027	-0.82%
2021/05/10	1	46.00	0	0.00	46.00	1	4,003	0.02%
2021/05/06	0	0.00	10	43.00	42.20	-10	3,909	-0.26%
2021/05/04	3	44.32	2	43.23	42.30	1	3,885	0.03%
2021/04/28	0	0.00	10	46.57	46.35	-10	3,770	-0.27%
2021/04/27	0	0.00	2	47.20	47.10	-2	3,761	-0.05%
2021/04/26	1	47.75	7	47.77	47.80	-6	3,745	-0.16%
2021/04/23	6	47.36	1	47.45	47.05	5	3,758	0.13%
2021/04/22	7	48.88	1	48.60	47.55	6	3,728	0.16%
2021/04/21	7	47.64	1	48.20	48.10	6	3,613	0.17%
2021/04/20	10	48.07	0	0.00	47.50	10	3,559	0.28%
2021/04/19	1	47.00	10	48.74	48.35	-9	3,427	-0.26%
2021/04/16	2.2	47.68	0	0.00	46.60	2.2	3,297	0.07%
2021/04/15	2	43.75	2	44.85	46.00	0	3,018	0.00%
2021/04/14	2	41.80	1	41.95	41.85	1	2,919	0.03%
2021/04/09	8	42.76	0	0.00	42.50	8	2,989	0.27%
2021/04/07	2	42.20	0	0.00	42.55	2	2,937	0.07%
2021/04/01	5	42.62	0	0.00	42.55	5	2,916	0.17%
2021/03/31	0	0.00	1	43.40	44.10	-1	2,887	-0.03%
2021/03/29	1	42.45	4.1	40.45	42.10	-3.1	2,763	-0.11%
2021/03/26	0	0.00	6	39.63	39.45	-6	2,680	-0.22%
2021/03/25	1	40.05	0	0.00	39.60	1	2,675	0.04%
2021/03/24	10	39.10	0	0.00	39.10	10	2,673	0.37%
2021/03/22	3	39.00	0	0.00	38.90	3	2,621	0.11%
2021/03/19	7	39.40	0	0.00	40.15	7	2,578	0.27%
2021/03/18	0	0.00	1	41.00	40.80	-1	2,192	-0.05%
2021/03/17	0	0.00	10	39.13	38.85	-10	2,118	-0.47%
2021/03/15	0	0.00	5	37.35	37.45	-5	1,994	-0.25%
2021/03/12	0	0.00	5	36.75	37.45	-5	1,969	-0.25%
2021/03/11	0	0.00	2	36.80	36.95	-2	1,933	-0.10%
2021/03/09	5	36.95	13	36.95	36.95	-8	1,907	-0.42%
2021/03/08	0	0.00	11	37.65	36.55	-11	1,882	-0.58%
2021/03/05	10	35.54	0	0.00	35.70	10	1,848	0.54%
2021/03/03	1	36.40	3	36.20	36.50	-2	1,871	-0.11%
2021/02/26	3	35.00	0	0.00	35.40	3	1,931	0.16%
2021/02/23	4	35.08	1	35.10	35.10	3	2,050	0.15%
2021/02/22	0	0.00	1	35.00	34.70	-1	2,030	-0.05%
2021/02/03	0	0.00	4	33.40	33.30	-4	2,182	-0.18%
2021/02/01	0	0.00	3	32.20	32.70	-3	2,236	-0.13%
2021/01/22	0	0.00	1	31.85	31.95	-1	2,555	-0.04%
2021/01/21	1	31.65	2	32.10	31.65	-1	2,587	-0.04%
2021/01/20	1	31.35	0	0.00	31.10	1	2,601	0.04%
2021/01/19	0	0.00	4	32.19	32.05	-4	2,641	-0.15%
2021/01/18	4	31.25	0	0.00	31.30	4	2,659	0.15%
2021/01/15	2	32.23	0	0.00	32.20	2	2,656	0.08%
2021/01/13	6	32.90	2	32.80	32.95	4	2,657	0.15%
2021/01/12	2	32.08	0	0.00	32.10	2	2,637	0.08%
2021/01/08	5	32.60	0	0.00	32.85	5	2,578	0.19%
2021/01/05	1	33.60	52	34.42	33.45	-51	2,471	-2.06%
2021/01/04	0	0.00	1	34.80	35.00	-1	2,399	-0.04%
2020/12/31	4	34.70	4	34.95	34.95	0	2,364	0.00%
2020/12/30	0	0.00	1	34.85	34.95	-1	2,353	-0.04%
2020/12/29	1	34.55	0	0.00	34.85	1	2,337	0.04%
2020/12/28	1	34.60	0	0.00	34.70	1	2,328	0.04%
2020/12/25	2	34.40	0	0.00	34.35	2	2,316	0.09%
2020/12/24	0	0.00	1	34.80	34.55	-1	2,319	-0.04%
2020/12/23	1	34.50	0	0.00	34.50	1	2,315	0.04%
2020/12/22	2	34.50	3	34.83	34.50	-1	2,309	-0.04%
2020/12/21	1	35.25	0.1	35.30	35.30	0.9	2,316	0.04%
2020/12/18	0	0.00	0.2	35.25	35.35	-0.2	2,319	-0.01%
2020/12/16	0	0.00	50	35.85	36.30	-50	2,298	-2.18%
2020/12/15	1	35.80	0	0.00	35.70	1	2,291	0.04%
2020/12/14	0	0.00	1	36.80	36.65	-1	2,274	-0.04%
2020/12/10	6	36.33	0	0.00	36.50	6	2,233	0.27%
2020/12/09	0	0.00	3	36.15	36.40	-3	2,218	-0.14%
2020/12/08	1	35.90	0	0.00	35.85	1	2,203	0.05%
2020/12/07	1	35.70	0	0.00	35.50	1	2,188	0.05%
2020/12/04	4	36.20	0	0.00	36.15	4	2,165	0.18%
2020/12/02	10	36.64	0	0.00	36.45	10	2,140	0.47%
2020/12/01	4	37.60	0.6	37.00	37.00	3.4	2,122	0.16%
2020/11/27	5	36.85	22	36.83	36.70	-17	2,035	-0.84%
2020/11/25	4	35.23	0	0.00	35.10	4	1,934	0.21%
2020/11/23	102	36.73	0	0.00	35.50	102	1,904	5.36%	大買/鉅額交易
2020/11/20	3	35.83	115	34.62	36.00	-112	1,871	-5.98%	大賣/鉅額交易
2020/11/19	0	0.00	3	33.93	34.10	-3	1,789	-0.17%
2020/11/16	103	33.32	2	33.35	33.40	101	1,891	5.34%	大買/鉅額交易
2020/11/13	12	33.86	0	0.00	33.20	12	1,932	0.62%
2020/11/12	104	33.25	0	0.00	33.00	104	1,892	5.50%	大買/鉅額交易
2020/11/11	0	0.00	2	33.25	33.30	-2	1,957	-0.10%
2020/11/10	2	32.80	0	0.00	33.05	2	1,959	0.10%
2020/11/09	0	0.00	0.2	34.10	33.80	-0.2	1,937	-0.01%
2020/11/06	0	0.00	5	33.97	34.20	-5	1,898	-0.27%
2020/11/05	2	33.88	0	0.00	33.80	2	1,857	0.11%
2020/11/04	0	0.00	1.1	33.16	33.55	-1.1	1,790	-0.06%
2020/11/03	1	32.40	0.1	32.05	32.35	0.9	1,685	0.05%
2020/10/30	6	31.75	10	31.60	31.45	-4	1,605	-0.25%
2020/10/27	1	31.30	0	0.00	31.25	1	1,538	0.07%
2020/10/26	0	0.00	2	30.98	31.10	-2	1,490	-0.13%
2020/10/23	0	0.00	2	30.75	30.70	-2	1,467	-0.14%
2020/10/22	0	0.00	2	30.55	30.55	-2	1,441	-0.14%
2020/10/16	0	0.00	2	30.40	30.05	-2	1,410	-0.14%
2020/10/15	0	0.00	1	30.35	30.40	-1	1,407	-0.07%
2020/10/14	1	30.45	2	30.50	30.40	-1	1,400	-0.07%
2020/10/13	1	29.85	0	0.00	30.45	1	1,392	0.07%
2020/10/06	0	0.00	1	29.95	30.00	-1	1,391	-0.07%
2020/09/30	2	29.50	0	0.00	29.55	2	1,406	0.14%
2020/09/29	0	0.00	1	30.00	29.65	-1	1,414	-0.07%
2020/09/24	1	28.60	0	0.00	28.60	1	1,419	0.07%
2020/09/23	0	0.00	4	29.10	29.00	-4	1,401	-0.29%
2020/09/10	1	30.35	0	0.00	30.30	1	1,409	0.07%
2020/09/07	2	30.05	0	0.00	30.25	2	1,417	0.14%
2020/09/02	2	30.20	0	0.00	30.30	2	1,453	0.14%
2020/09/01	1	31.70	0	0.00	31.80	1	1,442	0.07%
2020/08/31	5	32.25	0	0.00	32.00	5	1,423	0.35%
2020/08/28	0	0.00	7	32.06	32.00	-7	1,410	-0.50%
2020/08/27	5	31.70	0	0.00	31.75	5	1,398	0.36%
2020/08/24	1	31.30	7	32.31	32.55	-6	1,376	-0.44%
2020/08/21	0	0.00	2	31.75	32.20	-2	1,304	-0.15%
2020/08/20	1	30.50	12	31.30	30.50	-11	1,284	-0.86%
2020/08/19	3	32.00	1	32.20	31.95	2	1,254	0.16%
2020/08/18	4	31.75	20	31.60	31.65	-16	1,217	-1.31%
2020/08/17	10	31.35	2	31.33	31.15	8	1,172	0.68%
2020/08/14	0	0.00	1	30.00	30.00	-1	1,130	-0.09%
2020/08/13	0	0.00	3	29.50	29.60	-3	1,120	-0.27%
2020/08/12	0	0.00	1	29.15	29.20	-1	1,141	-0.09%
2020/08/11	1	29.20	0	0.00	28.95	1	1,322	0.08%
2020/08/10	0	0.00	1	28.50	28.50	-1	1,463	-0.07%
2020/08/07	1	28.80	0	0.00	28.75	1	1,465	0.07%
2020/08/06	0	0.00	2	28.75	29.25	-2	1,471	-0.14%
2020/08/04	3	28.40	2	28.48	28.45	1	1,487	0.07%
2020/08/03	4	28.11	0	0.00	27.95	4	1,478	0.27%
2020/07/31	2	27.83	0	0.00	27.90	2	1,468	0.14%
2020/07/30	2	27.88	0	0.00	28.10	2	1,472	0.14%
2020/07/29	2	28.13	0	0.00	28.05	2	1,479	0.14%
2020/07/22	1	29.60	0	0.00	29.55	1	1,631	0.06%
2020/07/21	0	0.00	1	29.50	29.55	-1	1,646	-0.06%
2020/07/16	3	29.80	16	30.00	29.75	-13	1,733	-0.75%
2020/07/13	1	29.00	0	0.00	29.20	1	1,729	0.06%
2020/07/10	0	0.00	35	29.30	28.55	-35	1,725	-2.03%
2020/07/07	11	30.03	0	0.00	29.75	11	1,704	0.65%
2020/07/03	5	29.95	1	29.95	29.90	4	1,695	0.24%
2020/07/01	0	0.00	1	29.55	29.50	-1	1,686	-0.06%
2020/06/30	0	0.00	1	29.40	29.35	-1	1,687	-0.06%
2020/06/29	0	0.00	2	29.60	29.40	-2	1,688	-0.12%
2020/06/19	10	30.10	2	30.20	29.85	8	1,688	0.47%
2020/06/18	0	0.00	2	30.15	30.10	-2	1,710	-0.12%
2020/06/17	0	0.00	2	30.20	30.20	-2	1,712	-0.12%
2020/06/11	15	30.00	0	0.00	29.05	15	1,729	0.87%
2020/06/09	4	30.40	0	0.00	30.15	4	1,733	0.23%
2020/06/05	0	0.00	1	29.85	29.75	-1	1,724	-0.06%
2020/06/04	11	29.98	0	0.00	29.70	11	1,732	0.64%
2020/06/03	0	0.00	2	29.78	29.95	-2	1,730	-0.12%
2020/06/02	0	0.00	2	29.70	29.85	-2	1,714	-0.12%
2020/05/29	0	0.00	5	29.45	28.90	-5	1,691	-0.30%
2020/05/26	7	30.11	0.1	29.60	29.60	6.9	1,629	0.42%
2020/05/22	1	30.30	0	0.00	30.30	1	1,595	0.06%
2020/05/19	20	30.55	0	0.00	30.30	20	1,480	1.35%
2020/05/18	1.1	30.99	1	31.30	31.00	0.1	1,434	0.01%
2020/05/15	1	28.80	16	28.71	28.90	-15	1,236	-1.21%
2020/05/12	1	26.15	0	0.00	26.65	1	1,035	0.10%
2020/05/07	15	26.45	0	0.00	26.40	15	999	1.50%
2020/05/04	0	0.00	1	26.60	26.45	-1	960	-0.10%
2020/04/30	2	26.53	2	26.20	26.55	0	929	0.00%
2020/04/28	2	25.75	0	0.00	25.40	2	863	0.23%
2020/04/27	2	25.38	0	0.00	25.40	2	857	0.23%
2020/04/21	2	24.60	0	0.00	24.60	2	727	0.27%
2020/04/20	1	25.70	0	0.00	25.70	1	706	0.14%
2020/04/15	1	26.25	0	0.00	26.60	1	688	0.15%
2020/03/25	0.4	25.90	0	0.00	25.90	0.4	656	0.06%
2020/03/24	0.6	25.80	0	0.00	25.90	0.6	648	0.09%
2020/03/23	0	0.00	2	25.90	26.00	-2	622	-0.32%
2020/03/20	2	26.60	0	0.00	26.50	2	610	0.33%
2020/03/12	1	27.50	1	27.55	28.00	0	540	0.00%
2020/03/10	0	0.00	1	27.60	28.10	-1	509	-0.20%
2020/02/26	1.1	28.25	0	0.00	28.15	1.1	500	0.21%
2020/02/20	0	28.60	0	0.00	28.55	0	526	0.01%
2020/02/17	2	28.48	0	0.00	28.50	2	553	0.36%
2020/02/04	2	28.55	0	0.00	28.50	2	660	0.30%
2020/01/31	3	28.85	0	0.00	28.90	3	666	0.45%
2020/01/30	2	28.70	0	0.00	28.90	2	663	0.30%
2019/12/17	0	0.00	1	31.20	31.30	-1	1,321	-0.08%
2019/12/03	0	0.00	4	30.40	30.40	-4	1,477	-0.27%
2019/11/14	1	31.40	0	0.00	31.25	1	1,522	0.07%
2019/11/08	1	32.30	0	0.00	32.30	1	1,467	0.07%
2019/10/24	0	0.00	2	32.95	32.95	-2	1,343	-0.15%
2019/10/15	0	0.00	1	30.35	30.60	-1	1,064	-0.09%
2019/10/02	0	0.00	5	32.70	32.15	-5	935	-0.53%
2019/10/01	0	0.00	4	32.10	32.15	-4	895	-0.45%
2019/09/27	0	0.00	2	31.30	31.50	-2	840	-0.24%
2019/09/24	1	31.70	0	0.00	31.80	1	801	0.12%
2019/09/23	0	0.00	3	32.05	31.95	-3	786	-0.38%
2019/09/18	2	31.10	0	0.00	31.20	2	609	0.33%
2019/09/12	1	31.20	1	31.80	31.45	0	554	0.00%
2019/09/11	1	31.20	0	0.00	31.35	1	547	0.18%
2019/09/10	2	31.20	0	0.00	31.50	2	520	0.38%
2019/09/06	0	0.00	1	31.20	31.50	-1	457	-0.22%
2019/08/26	1	30.10	0	0.00	30.15	1	308	0.32%
2019/08/21	1	29.60	0	0.00	29.55	1	255	0.39%
2019/08/16	0	0.00	2	29.00	29.05	-2	243	-0.82%
2019/08/15	2	28.70	0	0.00	28.75	2	243	0.82%
2019/07/22	1	28.95	0	0.00	28.95	1	261	0.38%
2019/05/13	0	0.00	5	28.90	29.05	-5	277	-1.80%
2019/05/10	1	29.25	0	0.00	29.30	1	275	0.36%
2019/04/25	2	30.35	0	0.00	30.45	2	269	0.74%
2019/04/18	3	30.45	0	0.00	30.40	3	272	1.10%
2019/04/17	0	0.00	50	30.50	30.55	-50	267	-18.70%
2019/04/10	1	29.95	0	0.00	30.25	1	248	0.40%
2019/03/27	50	29.50	0	0.00	29.65	50	239	20.85%
2019/03/22	1	29.95	0	0.00	29.95	1	238	0.42%
2018/12/21	1	29.00	0	0.00	28.90	1	291	0.34%
2018/12/14	1	29.55	0	0.00	29.60	1	324	0.31%
2018/10/22	2	29.80	0	0.00	29.80	2	455	0.44%
2018/10/11	1	29.50	0	0.00	29.35	1	445	0.22%
2018/10/04	1	30.50	0	0.00	30.50	1	430	0.23%
2018/09/07	1	30.50	0	0.00	30.45	1	405	0.25%
2018/08/29	0	0.00	1	31.30	31.00	-1	478	-0.21%
2018/08/23	1	32.00	0	0.00	32.10	1	473	0.21%
2018/08/07	0	0.00	1	33.55	33.50	-1	468	-0.21%
2018/08/06	1	32.75	0	0.00	33.25	1	463	0.22%
2018/06/20	0	0.00	1	33.35	33.45	-1	518	-0.19%
2018/06/15	1	34.05	0	0.00	34.35	1	520	0.19%
2018/06/14	1	34.50	2	35.30	34.35	-1	513	-0.19%
2018/06/13	1	34.80	0	0.00	35.30	1	508	0.20%
2018/06/12	1	36.30	2	34.58	36.50	-1	472	-0.21%
2018/06/07	1	33.20	0	0.00	33.20	1	444	0.23%
2018/06/06	0	0.00	1	33.50	33.60	-1	452	-0.22%
2018/06/04	1	33.15	0	0.00	33.35	1	455	0.22%
2018/06/01	1	33.25	0	0.00	33.30	1	456	0.22%
2018/05/31	0	0.00	1	33.70	33.70	-1	456	-0.22%
2018/05/30	0	0.00	2	33.10	33.10	-2	451	-0.44%
2018/05/28	2	33.73	1	34.10	33.70	1	457	0.22%
2018/05/25	0	0.00	1	33.85	33.85	-1	461	-0.22%
2018/05/22	2	33.70	0	0.00	33.75	2	463	0.43%
2018/05/21	2	33.63	0	0.00	33.55	2	469	0.43%
2018/05/16	0	0.00	1	33.75	33.80	-1	481	-0.21%
2018/05/15	1	34.25	1	33.75	33.80	0	487	0.00%
2018/05/11	1	34.40	1	34.65	34.40	0	504	0.00%
2018/05/10	1	34.45	0	0.00	34.50	1	435	0.23%
2018/05/08	0	0.00	5	34.30	34.80	-5	435	-1.15%
2018/05/02	0	0.00	2	34.53	34.65	-2	454	-0.44%
2018/04/30	1	34.00	0	0.00	34.25	1	453	0.22%
2018/04/24	1	34.30	0	0.00	34.40	1	464	0.22%
2018/04/19	2	35.00	0	0.00	34.95	2	479	0.42%
2018/04/13	1	35.10	1	35.45	35.50	0	499	-0.01%
2018/03/28	1	36.90	0	0.00	37.10	1	509	0.20%
2018/03/27	1	36.85	1	37.30	37.15	0	517	0.00%
2018/03/26	2	36.60	1	36.75	36.80	1	520	0.19%
2018/03/23	0	0.00	1	37.00	36.80	-1	518	-0.19%
2018/03/22	1	36.85	0	0.00	37.00	1	514	0.19%
2018/03/21	1	37.05	0	0.00	37.00	1	509	0.20%
2018/03/14	0	0.00	1	37.40	37.40	-1	500	-0.20%
2018/03/12	0	0.00	1	36.80	36.85	-1	491	-0.20%
2018/03/09	0	0.00	1	35.65	35.65	-1	488	-0.20%
2018/03/08	0	0.00	2	35.25	35.40	-2	494	-0.40%
2018/03/07	1	34.80	0	0.00	34.85	1	497	0.20%
2018/03/06	1	34.95	0	0.00	34.95	1	501	0.20%
2018/03/05	1	34.80	3	35.37	35.25	-2	508	-0.39%
2018/02/23	1	35.75	0	0.00	35.75	1	512	0.20%
2018/02/22	0	0.00	1	36.00	35.95	-1	522	-0.19%
2018/02/12	0	0.00	1	34.20	35.10	-1	531	-0.19%
2018/02/09	4	33.93	1	34.15	33.85	3	543	0.55%
2018/02/08	0	0.00	2	34.80	34.90	-2	551	-0.36%
2018/02/07	1	35.15	0	0.00	34.90	1	566	0.18%
2018/02/06	0	0.00	2	35.40	35.30	-2	570	-0.35%
2018/02/01	1	36.90	0	0.00	36.90	1	571	0.17%
2018/01/29	0	0.00	1	37.00	37.05	-1	573	-0.17%
2018/01/26	3	37.20	0	0.00	37.20	3	575	0.52%
2018/01/17	0	0.00	1	37.70	38.00	-1	612	-0.16%
2018/01/10	3	37.15	0	0.00	37.25	3	651	0.46%
2018/01/09	3	37.20	0	0.00	37.30	3	655	0.46%
2018/01/08	4	37.68	0	0.00	37.55	4	653	0.61%
2018/01/02	0	0.00	1	38.10	37.95	-1	669	-0.15%