健喬 (4114)-合庫-台南券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
39.55
漲跌
▲0.45
漲幅
+1.15%
成交量
1,263張
產業
上櫃生技醫療類股
255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

健喬 (4114)籌碼相關－合庫-台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

合庫-台南券商分點個股進出
合庫-台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
2024/05/10	0	0.00	2	39.45	39.55	-2	1,236	-0.16%
2024/05/09	2	39.40	0	0.00	39.10	2	1,224	0.16%
2024/05/02	0.1	38.60	0	0.00	38.80	0.1	1,209	0.01%
2024/04/25	0	0.00	1	38.15	38.10	-1	1,219	-0.08%
2024/04/19	3	37.83	0	0.00	37.90	3	1,266	0.24%
2024/04/12	2	39.15	0	0.00	39.10	2	1,289	0.16%
2024/04/09	0	0.00	1	39.65	39.70	-1	1,452	-0.07%
2024/04/02	0	0.00	1	39.80	39.85	-1	1,450	-0.07%
2024/03/27	0	0.00	1	39.60	39.85	-1	1,441	-0.07%
2024/03/21	3	38.95	0	0.00	38.95	3	1,523	0.20%
2024/03/18	0	0.00	1	38.75	38.85	-1	1,575	-0.06%
2024/03/14	1	39.05	0	0.00	39.05	1	1,648	0.06%
2024/03/13	0	0.00	3.9	38.98	38.65	-3.9	1,666	-0.24%
2024/03/12	1	37.65	0	0.00	37.95	1	1,667	0.06%
2024/03/05	0	0.00	12	38.97	38.80	-12	2,315	-0.52%
2024/02/26	0	0.00	10	38.85	39.20	-10	3,455	-0.29%
2024/02/21	0	0.00	1	39.35	39.30	-1	3,421	-0.03%
2024/02/16	0	0.00	5	39.24	39.35	-5	3,391	-0.15%
2024/02/15	0	0.00	5	38.50	38.70	-5	3,348	-0.15%
2024/02/02	5	37.50	0	0.00	37.45	5	3,323	0.15%
2024/01/25	10	37.83	0	0.00	37.75	10	3,365	0.30%
2024/01/24	0	0.00	5	38.10	37.90	-5	3,389	-0.15%
2024/01/23	1	37.65	0	0.00	37.65	1	3,399	0.03%
2024/01/22	0	0.00	5	37.60	37.50	-5	3,461	-0.14%
2024/01/18	6	37.52	0	0.00	37.10	6	3,463	0.17%
2024/01/10	0	0.00	5	38.50	38.25	-5	3,406	-0.15%
2024/01/09	1	38.40	1	38.30	38.40	0	3,408	0.00%
2024/01/04	5	39.15	0	0.00	39.15	5	3,316	0.15%
2024/01/03	1	39.60	6	40.29	39.35	-5	3,307	-0.15%
2023/12/28	3	38.47	0	0.00	38.40	3	3,157	0.10%
2023/12/26	1	38.60	1	38.50	38.55	0	3,141	0.00%
2023/12/25	1	38.70	0	0.00	38.50	1	3,137	0.03%
2023/12/22	1	39.50	0	0.00	39.15	1	3,119	0.03%
2023/12/21	0	0.00	2	39.83	39.75	-2	3,101	-0.06%
2023/12/14	1	38.40	0	0.00	38.35	1	2,962	0.03%
2023/12/12	1	39.15	0	0.00	38.90	1	2,911	0.03%
2023/12/11	0	40.45	0	0.00	39.65	0	2,855	0.00%
2023/12/07	1	40.80	0	0.00	40.75	1	2,789	0.04%
2023/12/06	10	41.40	3.2	41.59	41.50	6.8	2,751	0.25%
2023/12/04	0	0.00	2	42.00	41.95	-2	2,575	-0.08%
2023/12/01	1	41.45	11	41.68	41.30	-10	2,423	-0.41%
2023/11/30	12	41.28	2	40.50	40.20	10	2,155	0.46%
2023/11/29	0	0.00	1	41.35	41.10	-1	2,056	-0.05%
2023/11/28	25	42.72	37	42.30	42.00	-12	1,935	-0.62%
2023/11/27	5	41.54	18.6	41.51	41.55	-13.6	1,209	-1.12%
2023/11/16	0	0.00	10	37.45	37.55	-10	921	-1.09%
2023/11/13	1	36.50	0	0.00	36.60	1	948	0.11%
2023/11/10	10	37.10	2	37.60	37.00	8	950	0.84%
2023/11/09	10	37.35	0	0.00	37.25	10	960	1.04%
2023/11/07	0	0.00	6	37.80	37.75	-6	1,076	-0.56%
2023/11/06	2	37.35	0	0.00	37.40	2	1,074	0.19%
2023/11/03	0	0.00	0.2	37.40	37.30	-0.2	1,084	-0.02%
2023/10/30	10	38.30	0	0.00	37.90	10	1,296	0.77%
2023/10/27	5	37.30	0	0.00	37.40	5	1,247	0.40%
2023/10/24	1	36.20	4	36.50	36.55	-3	1,274	-0.24%
2023/10/11	0.5	37.50	0	0.00	37.05	0.5	1,527	0.03%
2023/10/03	0	0.00	0.1	37.80	37.50	-0.1	1,617	-0.01%
2023/09/28	0.1	37.85	0	0.00	37.95	0.1	1,689	0.01%
2023/09/27	0.5	37.84	0.2	37.80	37.95	0.3	1,699	0.02%
2023/09/26	3.2	37.99	2	38.00	37.70	1.2	1,728	0.07%
2023/09/25	0	0.00	2	38.15	38.15	-2	1,753	-0.11%
2023/09/22	0	0.00	4	37.24	37.20	-4	1,769	-0.23%
2023/09/19	1	38.05	0	0.00	38.05	1	1,897	0.05%
2023/09/18	1	37.75	0	0.00	37.70	1	1,919	0.05%
2023/09/15	0.1	37.60	0	0.00	37.55	0.1	1,970	0.01%
2023/09/11	4	36.91	0	0.00	36.85	4	2,115	0.19%
2023/09/08	1	37.50	1	37.05	37.05	0	2,126	0.00%
2023/08/31	0	0.00	1	36.70	36.65	-1	2,354	-0.04%
2023/08/23	0	0.00	10	35.80	35.70	-10	2,490	-0.40%
2023/08/15	0	0.00	1	35.65	35.75	-1	2,715	-0.04%
2023/08/14	3	35.52	0	0.00	35.65	3	2,730	0.11%
2023/08/11	1	38.60	0	0.00	38.70	1	2,657	0.04%
2023/08/09	1	39.80	0	0.00	39.70	1	2,683	0.04%
2023/08/08	6	40.09	0	0.00	39.90	6	2,795	0.21%
2023/08/07	0	0.00	1	44.20	44.45	-1	2,856	-0.04%
2023/08/04	0	0.00	2	43.65	43.90	-2	2,806	-0.07%
2023/08/02	0	0.00	1	43.20	43.10	-1	2,867	-0.03%
2023/07/28	1	43.10	0	0.00	43.15	1	3,478	0.03%
2023/07/25	1	43.60	2	43.83	43.95	-1	3,795	-0.03%
2023/07/24	1	43.00	0	0.00	42.95	1	3,814	0.03%
2023/07/19	7	44.32	6	43.97	43.90	1	4,176	0.02%
2023/07/18	0	0.00	6	43.34	43.25	-6	4,285	-0.14%
2023/07/12	2	42.90	0	0.00	42.60	2	5,127	0.04%
2023/07/07	2	43.80	4	43.83	43.40	-2	5,761	-0.03%
2023/07/06	5	43.15	3	43.10	42.85	2	5,753	0.03%
2023/07/05	5	43.24	0	0.00	43.20	5	5,848	0.09%
2023/07/04	1	43.20	0	0.00	43.10	1	5,966	0.02%
2023/06/28	0	0.00	1	43.35	43.70	-1	6,305	-0.02%
2023/06/21	1	42.30	2	42.23	42.15	-1	6,309	-0.02%
2023/06/19	0	0.00	1	44.30	43.90	-1	6,249	-0.02%
2023/06/14	3	44.80	0	0.00	44.80	3	6,387	0.05%
2023/06/09	0	45.45	0	0.00	45.55	0	6,586	0.00%
2023/06/07	2	45.78	1	45.45	45.35	1	6,732	0.01%
2023/06/06	5	45.30	1.4	45.00	45.30	3.6	6,833	0.05%
2023/06/05	0	0.00	2	44.70	44.75	-2	6,935	-0.03%
2023/06/02	0.2	44.15	1	43.95	44.15	-0.8	7,084	-0.01%
2023/06/01	1	44.20	0	0.00	44.00	1	7,260	0.01%
2023/05/30	2	44.00	1	44.00	43.95	1	7,506	0.01%
2023/05/29	0	0.00	5	44.44	44.40	-5	7,634	-0.07%
2023/05/26	6	44.73	0	0.00	44.55	6	7,817	0.08%
2023/05/25	4	45.29	3	45.20	45.20	1	7,913	0.01%
2023/05/24	5	46.31	0	0.00	45.85	5	8,236	0.06%
2023/05/23	5	44.70	15	45.38	45.50	-10	8,478	-0.12%
2023/05/22	1	44.30	1	44.60	44.55	0	8,545	0.00%
2023/05/19	0.1	44.70	0	0.00	44.20	0.1	8,617	0.00%
2023/05/18	9.1	44.75	0	0.00	44.60	9.1	8,727	0.10%
2023/05/17	1	44.90	6	44.67	44.85	-5	8,980	-0.06%
2023/05/15	6	44.18	1	45.00	44.10	5	10,171	0.05%
2023/05/12	2	44.08	1	44.60	44.85	1	10,435	0.01%
2023/05/11	1	45.50	15	45.82	45.25	-14	10,758	-0.13%
2023/05/09	0	0.00	15	46.73	46.75	-15	11,720	-0.13%
2023/05/08	2	48.05	6	47.60	47.50	-4	11,886	-0.03%
2023/05/05	11	49.46	5	49.34	48.15	6	12,075	0.05%
2023/05/04	26	48.86	7.1	48.93	49.00	18.9	11,930	0.16%
2023/05/03	15	47.55	54	47.87	48.10	-39	11,896	-0.33%
2023/05/02	41	47.84	0	0.00	47.95	41	12,059	0.34%
2023/04/28	5	47.90	3	47.53	47.80	2	12,211	0.02%
2023/04/27	3	45.63	0	0.00	45.80	3	12,194	0.02%
2023/04/25	6	47.93	6	47.33	46.40	0	12,432	0.00%
2023/04/24	0	0.00	1	47.10	47.30	-1	12,450	-0.01%
2023/04/21	4	45.29	1	45.70	45.20	3	12,536	0.02%
2023/04/20	9	47.37	7	47.34	46.50	2	12,613	0.02%
2023/04/19	3	48.93	4	48.73	48.80	-1	12,677	-0.01%
2023/04/18	6	48.33	3	48.45	48.00	3	13,175	0.02%
2023/04/17	10	48.76	18	48.73	48.85	-8	13,291	-0.06%
2023/04/14	2	47.78	4	48.23	47.45	-2	13,336	-0.01%
2023/04/13	0	0.00	12	47.71	47.85	-12	13,703	-0.09%
2023/04/12	28	47.80	13	47.91	46.95	15	13,914	0.11%
2023/04/11	3	46.05	1	46.05	45.80	2	14,347	0.01%
2023/04/10	1	46.20	2	47.10	46.00	-1	14,911	-0.01%
2023/04/07	5	46.99	4	47.05	47.20	1	15,632	0.01%
2023/04/06	20	47.08	0	0.00	46.50	20	16,785	0.12%
2023/03/31	0	0.00	3	45.50	45.75	-3	17,427	-0.02%
2023/03/30	3	45.75	0	0.00	45.65	3	18,029	0.02%
2023/03/29	0	0.00	1	45.55	45.95	-1	18,545	-0.01%
2023/03/28	0	0.00	3	45.15	44.40	-3	19,187	-0.02%
2023/03/27	10	45.00	1	45.10	45.00	9	20,402	0.04%
2023/03/24	0	0.00	0.9	43.95	44.50	-0.9	21,084	0.00%
2023/03/22	0	0.00	5	44.15	43.90	-5	22,585	-0.02%
2023/03/20	1	42.95	0	0.00	43.70	1	24,698	0.00%
2023/03/17	0	0.00	1	43.50	43.50	-1	25,794	0.00%
2023/03/16	2	44.33	0	0.00	43.90	2	27,136	0.01%
2023/03/15	0	0.00	5	45.53	45.40	-5	28,137	-0.02%
2023/03/14	3	44.87	3	45.57	45.25	0	28,723	0.00%
2023/03/10	3	44.80	27	45.08	44.55	-24	28,767	-0.08%
2023/03/09	5	46.44	0	0.00	46.05	5	28,666	0.02%
2023/03/08	4	47.14	0	0.00	47.05	4	28,518	0.01%
2023/03/07	3	47.82	0	0.00	47.75	3	28,394	0.01%
2023/03/06	7	48.69	17	48.57	48.60	-10	28,290	-0.04%
2023/03/03	3	48.15	6	48.40	48.40	-3	28,177	-0.01%
2023/03/02	10	47.45	0	0.00	47.40	10	28,079	0.04%
2023/03/01	4	47.15	1	48.05	46.90	3	28,058	0.01%
2023/02/24	11	47.82	7	48.00	47.75	4	28,020	0.01%
2023/02/23	3	48.40	3	47.92	48.40	0	27,889	0.00%
2023/02/22	24	48.39	15	47.87	47.60	9	27,834	0.03%
2023/02/21	6	48.63	5	48.15	48.90	1	27,624	0.00%
2023/02/20	2	47.40	10	47.38	47.20	-8	27,415	-0.03%
2023/02/17	1	47.05	108	47.05	46.90	-107	27,361	-0.39%	大賣/鉅額交易
2023/02/16	2	46.90	7	47.04	47.15	-5	27,315	-0.02%
2023/02/15	5	47.46	11	47.49	47.00	-6	27,265	-0.02%
2023/02/14	7	48.34	85	48.26	48.15	-78	27,087	-0.29%
2023/02/13	15	48.18	15	48.47	48.80	0	26,635	0.00%
2023/02/10	7	47.37	6	46.88	46.30	1	26,062	0.00%
2023/02/09	22	47.29	55	46.92	46.80	-33	25,768	-0.13%
2023/02/08	151	47.27	40	47.25	47.40	111	25,344	0.44%	大買/鉅額交易
2023/02/07	30	45.36	15	44.68	45.95	15	24,736	0.06%
2023/02/06	19	44.48	10	44.30	44.10	9	24,247	0.04%
2023/02/03	14	43.76	7	43.46	43.40	7	24,031	0.03%
2023/02/02	17	43.52	3	43.32	44.10	14	23,776	0.06%
2023/02/01	4	42.69	0	0.00	42.60	4	23,565	0.02%
2023/01/31	1	42.50	13	42.57	42.60	-12	23,426	-0.05%
2023/01/30	8	44.54	11	43.88	43.40	-3	23,222	-0.01%
2023/01/17	3	45.08	7	44.72	44.80	-4	23,022	-0.02%
2023/01/16	4	44.86	3	44.15	45.30	1	22,892	0.00%
2023/01/13	6	43.94	6	44.06	43.95	0	22,776	0.00%
2023/01/12	2	44.05	28	43.52	43.55	-26	22,618	-0.11%
2023/01/10	0	0.00	3	45.55	45.05	-3	22,217	-0.01%
2023/01/09	30	45.20	26	45.83	46.35	4	22,043	0.02%
2023/01/06	37	45.62	31	45.44	44.80	6	21,755	0.03%
2023/01/05	4	45.81	4	45.58	44.75	0	21,172	0.00%
2023/01/04	19	46.26	60	46.08	45.60	-41	20,962	-0.20%
2023/01/03	42	46.86	60	46.04	46.00	-18	20,719	-0.09%
2022/12/30	49	48.73	52	48.76	48.70	-3	20,303	-0.01%
2022/12/29	52	48.50	36	48.68	49.60	16	19,937	0.08%
2022/12/28	152	49.38	36	48.23	47.70	116	19,220	0.60%	大買/鉅額交易
2022/12/27	122	50.47	170	49.40	49.20	-48	18,703	-0.26%	大買/大賣/
2022/12/26	132	53.39	116.5	53.59	53.00	15.5	17,936	0.09%	大買/大賣/
2022/12/23	120.1	51.66	108	51.96	51.60	12.1	16,730	0.07%	大買/大賣/
2022/12/22	92.1	49.95	94	50.63	51.90	-1.9	16,072	-0.01%
2022/12/21	49	51.28	47	50.80	50.40	2	15,525	0.01%
2022/12/20	44	50.34	37	49.96	50.10	7	15,041	0.05%
2022/12/19	57.3	52.74	43.2	52.93	52.00	14.1	14,377	0.10%
2022/12/16	16.1	51.58	29	51.12	50.20	-12.9	13,240	-0.10%
2022/12/15	24.1	51.28	26.3	50.94	50.80	-2.2	12,817	-0.02%
2022/12/14	59.3	50.69	59.1	51.14	52.20	0.1	12,383	0.00%
2022/12/13	6	51.13	21	51.19	51.00	-15	11,549	-0.13%
2022/12/12	17	48.56	78	48.65	48.15	-61	10,331	-0.59%
2022/12/09	24	47.61	17	48.25	48.50	7	9,634	0.07%
2022/12/08	113	45.61	19	45.40	46.40	94	8,635	1.09%	大買/
2022/12/07	9	42.86	92	44.12	45.10	-83	7,546	-1.10%
2022/12/06	45	39.76	35	39.80	41.00	10	6,731	0.15%
2022/12/05	5	38.00	3	37.70	38.65	2	6,303	0.03%
2022/11/29	1	35.90	0	0.00	35.90	1	6,997	0.01%
2022/11/24	0	0.00	1	36.45	36.40	-1	8,558	-0.01%
2022/11/23	0	0.00	1	36.85	37.10	-1	8,674	-0.01%
2022/11/22	0	0.00	0.1	36.50	36.60	-0.1	8,770	0.00%
2022/11/21	1	37.00	1	37.05	36.95	0	8,998	0.00%
2022/11/17	3	36.98	17	37.09	36.35	-14	10,198	-0.14%
2022/11/16	1	35.85	5	36.20	36.30	-4	10,604	-0.04%
2022/11/15	0	0.00	3	35.30	35.25	-3	11,739	-0.03%
2022/11/11	7	36.13	5	36.06	35.90	2	12,962	0.02%
2022/11/10	11	35.35	1	36.00	35.30	10	13,028	0.08%
2022/11/09	0	0.00	3	36.20	35.65	-3	13,130	-0.02%
2022/11/08	3	35.95	0	0.00	35.30	3	13,127	0.02%
2022/10/21	0	0.00	35	32.20	31.70	-35	14,550	-0.24%
2022/10/20	1	32.80	1	32.70	33.05	0	14,587	0.00%
2022/10/19	0	0.00	1	34.20	33.85	-1	14,875	-0.01%
2022/10/17	1	33.00	1	33.70	33.80	0	15,449	0.00%
2022/10/14	5	33.55	12	34.56	34.70	-7	15,441	-0.05%
2022/10/13	0	0.00	9	32.52	32.40	-9	15,470	-0.06%
2022/10/12	1	34.00	1	34.60	34.70	0	15,513	0.00%
2022/10/11	12	34.84	2	34.10	34.15	10	15,612	0.06%
2022/10/07	0	0.00	2	36.25	35.80	-2	15,792	-0.01%
2022/10/06	4	35.50	0	0.00	35.85	4	16,075	0.02%
2022/10/05	1	35.65	0	0.00	35.60	1	16,332	0.01%
2022/10/04	5	36.35	1	36.05	36.40	4	16,389	0.02%
2022/10/03	0	0.00	6	35.55	35.40	-6	16,450	-0.04%
2022/09/30	8	34.98	0	0.00	35.65	8	16,493	0.05%
2022/09/29	5	35.71	10	35.44	35.65	-5	16,499	-0.03%
2022/09/28	12	35.25	19	34.52	34.00	-7	16,511	-0.04%
2022/09/27	3	35.95	3	35.63	36.05	0	16,676	0.00%
2022/09/26	3	34.90	1	35.50	35.00	2	16,714	0.01%
2022/09/23	13	36.33	3	36.30	36.30	10	16,860	0.06%
2022/09/22	0	0.00	3.1	38.20	37.65	-3.1	17,337	-0.02%
2022/09/20	2	37.43	1	37.30	37.20	1	17,765	0.01%
2022/09/19	5	36.88	2	36.10	36.20	3	17,885	0.02%
2022/09/16	2	37.40	7	37.30	37.00	-5	18,239	-0.03%
2022/09/15	15	38.28	7	38.10	38.10	8	18,246	0.04%
2022/09/14	29	39.36	20	39.05	38.90	9	18,213	0.05%
2022/09/13	32	39.14	19	39.20	39.50	13	17,954	0.07%
2022/09/12	20	38.90	5	38.83	39.10	15	18,058	0.08%
2022/09/08	1	38.25	6	38.05	38.60	-5	17,869	-0.03%
2022/09/07	19	37.58	6	37.51	37.45	13	17,718	0.07%
2022/09/06	33	37.21	19	36.60	36.80	14	17,490	0.08%
2022/09/05	17	38.93	260	38.10	38.05	-243	17,235	-1.41%	大賣/鉅額交易
2022/09/02	23	38.73	5	38.67	38.95	18	17,038	0.11%
2022/09/01	21	39.01	47	39.67	38.50	-26	16,780	-0.15%
2022/08/31	312	39.86	50.8	39.41	39.15	261.2	16,307	1.60%	大買/鉅額交易
2022/08/30	7	37.56	5	38.00	38.20	2	15,420	0.01%
2022/08/29	12	37.10	18	37.16	36.85	-6	15,276	-0.04%
2022/08/26	45	38.14	29	38.32	37.70	16	15,086	0.11%
2022/08/25	20	38.39	13.2	38.38	38.40	6.8	14,733	0.05%
2022/08/24	57	37.75	42	38.57	38.60	15	14,197	0.11%
2022/08/23	24	36.82	11	36.73	36.25	13	13,374	0.10%
2022/08/22	96	38.90	26.8	39.06	38.80	69.2	12,812	0.54%
2022/08/19	9	36.65	95.5	36.51	37.80	-86.5	11,549	-0.75%
2022/08/18	59	34.43	75.2	35.09	34.40	-16.2	10,791	-0.15%
2022/08/17	11	33.26	3.3	32.83	32.45	7.7	10,213	0.08%
2022/08/16	7	32.73	20	32.44	32.75	-13	10,044	-0.13%
2022/08/15	7	31.39	8.2	31.73	31.85	-1.2	9,833	-0.01%
2022/08/12	25	32.13	1	31.85	31.75	24	9,737	0.25%
2022/08/11	23	32.90	14	32.65	32.85	9	9,496	0.09%
2022/08/10	21	32.99	9	33.07	33.15	12	9,336	0.13%
2022/08/08	41	31.43	16	31.95	32.00	25	9,054	0.28%
2022/08/05	8	32.51	14	32.61	32.45	-6	8,903	-0.07%
2022/08/04	25	31.55	0	0.00	31.60	25	8,694	0.29%
2022/08/03	3	31.15	9	31.35	31.40	-6	8,557	-0.07%
2022/08/02	8	31.71	8	31.41	31.15	0	8,478	0.00%
2022/08/01	1	31.20	1	31.60	31.80	0	8,336	0.00%
2022/07/29	31	31.47	14	31.26	31.20	17	8,250	0.21%
2022/07/28	7	31.52	6	31.97	31.90	1	8,149	0.01%
2022/07/27	11	31.10	7	31.20	30.90	4	7,973	0.05%
2022/07/26	25	31.85	16	31.40	31.50	9	7,878	0.11%
2022/07/25	16	31.99	17	32.31	32.60	-1	7,561	-0.01%
2022/07/22	6	31.06	4	31.14	31.55	2	7,174	0.03%
2022/07/21	0	0.00	2	29.70	29.65	-2	6,983	-0.03%
2022/07/20	2	30.25	3	30.50	30.10	-1	6,930	-0.01%
2022/07/19	13	31.77	13	31.11	31.00	0	6,846	0.00%
2022/07/18	10	31.12	10	31.29	31.60	0	6,753	0.00%
2022/07/15	2	32.28	2	32.83	31.70	0	6,673	0.00%
2022/07/14	9	31.99	2	31.83	31.90	7	6,479	0.11%
2022/07/13	1	31.60	9	31.59	31.90	-8	6,177	-0.13%
2022/07/12	4	29.98	4	29.94	30.00	0	5,992	0.00%
2022/07/11	7	29.62	6	29.53	29.60	1	5,961	0.02%
2022/07/08	5	32.44	0	0.00	32.10	5	5,857	0.09%
2022/07/05	0	0.00	5	32.43	33.55	-5	5,586	-0.09%
2022/07/04	4	31.96	1	32.00	32.00	3	5,325	0.06%
2022/07/01	1	32.10	51	31.58	31.50	-50	5,171	-0.97%
2022/06/30	72	34.84	14	33.96	33.05	58	4,930	1.18%
2022/06/29	11	34.09	6	33.88	34.85	5	4,321	0.12%
2022/06/28	3	33.62	4.1	34.40	32.40	-1.1	3,774	-0.03%
2022/06/27	6.1	33.44	4.4	33.82	33.95	1.7	3,544	0.05%
2022/06/24	3	32.22	4	33.01	33.50	-1	3,251	-0.03%
2022/06/23	6	30.03	6	30.86	30.90	0	2,785	0.00%
2022/06/22	1	30.20	5	30.16	29.85	-4	2,629	-0.15%
2022/06/21	0	0.00	21	29.56	30.15	-21	2,485	-0.84%
2022/06/20	5	30.36	3	30.70	29.30	2	2,363	0.08%
2022/06/16	1	28.85	1	28.95	28.85	0	1,952	0.00%
2022/06/15	0	0.00	2	28.73	28.85	-2	1,889	-0.11%
2022/06/14	0	0.00	4.1	28.30	28.75	-4.1	1,859	-0.22%
2022/06/13	19	28.85	3	28.53	28.25	16	1,835	0.87%
2022/06/10	1	27.85	8	28.56	28.85	-7	1,784	-0.39%
2022/06/09	2	27.95	5	28.02	27.95	-3	1,705	-0.18%
2022/06/08	4	27.35	3	27.45	27.50	1	1,671	0.06%
2022/06/07	6	27.51	5	28.09	27.45	1	1,665	0.06%
2022/06/02	1	26.50	0	0.00	26.60	1	1,612	0.06%
2022/05/25	0	0.00	2	26.35	26.30	-2	1,692	-0.12%
2022/05/23	2	26.45	0	0.00	26.45	2	1,723	0.12%
2022/05/20	2	26.85	0	0.00	26.80	2	1,740	0.11%
2022/05/16	0	0.00	3	27.53	26.70	-3	1,787	-0.17%
2022/05/12	2	25.75	1	25.50	25.45	1	1,750	0.06%
2022/05/09	1	26.35	0	0.00	26.15	1	1,739	0.06%
2022/05/06	0	0.00	2	26.80	26.75	-2	1,720	-0.12%
2022/05/04	5	26.74	0	0.00	26.75	5	1,710	0.29%
2022/04/29	2	27.50	0	0.00	27.40	2	1,702	0.12%
2022/04/27	0	0.00	1	27.00	27.65	-1	1,662	-0.06%
2022/04/25	1	27.70	2	27.70	27.30	-1	1,620	-0.06%
2022/04/22	0	0.00	2	28.83	28.25	-2	1,574	-0.13%
2022/04/21	1	28.30	7	28.33	28.70	-6	1,524	-0.39%
2022/04/20	2	27.30	0	0.00	27.85	2	1,444	0.14%
2022/04/19	9	28.09	5	28.25	27.95	4	1,384	0.29%
2022/04/18	8	29.11	1	29.25	28.95	7	1,321	0.53%
2022/04/15	0	0.00	3	28.50	27.65	-3	1,223	-0.25%
2022/04/14	1	27.40	3	27.40	27.45	-2	1,120	-0.18%
2022/04/13	2	26.40	0	0.00	26.80	2	1,077	0.19%
2022/04/06	0	0.00	1	25.70	26.00	-1	983	-0.10%
2022/03/11	1	24.35	0	0.00	24.35	1	993	0.10%
2022/03/08	0	0.00	2	24.60	24.55	-2	981	-0.20%
2022/03/01	0	0.00	1	24.90	24.80	-1	915	-0.11%
2022/02/25	0	0.00	3.6	24.54	24.70	-3.6	900	-0.39%
2022/02/18	1	24.55	0	0.00	24.75	1	806	0.12%
2022/02/16	0	0.00	1	24.45	24.50	-1	777	-0.13%
2022/01/25	1	23.25	0	0.00	23.30	1	716	0.14%
2022/01/10	1	24.20	0	0.00	24.15	1	639	0.16%
2022/01/03	0	0.00	1	23.70	23.75	-1	574	-0.17%
2021/12/16	1	23.45	0	0.00	23.45	1	554	0.18%
2021/12/14	2	25.00	2	24.70	23.85	0	551	0.00%
2021/12/06	0	0.00	2	22.45	22.45	-2	444	-0.45%
2021/11/29	1.3	22.38	0	0.00	22.30	1.3	450	0.28%
2021/11/22	0.5	22.80	0	0.00	22.70	0.5	435	0.12%
2021/11/17	1	22.80	0	0.00	22.80	1	431	0.23%
2021/11/16	1	22.75	0	0.00	22.75	1	430	0.23%
2021/11/15	3	22.77	0	0.00	22.80	3	432	0.69%
2021/11/05	0	0.00	1	23.40	23.35	-1	438	-0.23%
2021/10/29	0	0.00	1	23.10	23.00	-1	431	-0.23%
2021/10/14	0.3	23.40	0	0.00	23.25	0.3	491	0.06%
2021/10/12	0.4	23.30	0	0.00	23.15	0.4	507	0.07%
2021/10/04	0	0.00	1	23.15	23.15	-1	548	-0.18%
2021/10/01	2	23.73	0	0.00	23.45	2	548	0.36%
2021/09/23	0	0.00	3	22.97	23.00	-3	577	-0.52%
2021/09/17	3	25.60	0	0.00	25.60	3	612	0.49%
2021/08/10	1	25.15	0	0.00	25.15	1	921	0.11%
2021/07/29	1	25.30	0	0.00	25.30	1	1,040	0.10%
2021/07/21	8	25.70	0	0.00	25.60	8	1,131	0.71%
2021/07/14	1	25.15	0	0.00	25.15	1	1,154	0.09%
2021/07/07	0	0.00	1	25.80	25.80	-1	1,204	-0.08%
2021/06/30	2	26.00	0	0.00	25.95	2	1,293	0.15%
2021/06/29	1	25.85	3	25.97	26.00	-2	1,280	-0.16%
2021/06/28	0	0.00	2	25.30	25.35	-2	1,218	-0.16%
2021/06/25	1	25.25	0	0.00	25.25	1	1,221	0.08%
2021/06/23	0	0.00	2	25.40	25.15	-2	1,242	-0.16%
2021/06/21	2	25.00	0	0.00	24.95	2	1,293	0.15%
2021/06/16	2	25.15	2	25.25	25.05	0	1,340	0.00%
2021/06/01	0	0.00	1	25.05	25.10	-1	1,435	-0.07%
2021/05/31	4	25.28	0	0.00	25.10	4	1,433	0.28%
2021/05/28	1	25.30	0	0.00	25.30	1	1,428	0.07%
2021/05/27	1	25.30	1	25.30	25.35	0	1,436	0.00%
2021/05/26	0	0.00	2	25.70	25.35	-2	1,450	-0.14%
2021/05/25	9	25.49	0	0.00	25.25	9	1,439	0.63%
2021/05/24	1	26.10	1	25.25	26.15	0	1,416	0.00%
2021/05/18	0	0.00	1	24.40	24.60	-1	1,327	-0.08%
2021/05/17	6	23.80	0	0.00	23.60	6	1,316	0.46%
2021/05/13	1	24.70	2	24.70	24.40	-1	1,287	-0.08%
2021/05/12	1	24.60	0	0.00	24.55	1	1,263	0.08%
2021/05/03	0	0.00	2	26.80	26.45	-2	1,502	-0.13%
2021/04/28	0	0.00	1	26.65	26.65	-1	1,483	-0.07%
2021/04/27	0	0.00	3	26.60	26.75	-3	1,482	-0.20%
2021/04/22	1	26.05	0	0.00	25.95	1	1,439	0.07%
2021/04/19	3	26.45	0	0.00	26.50	3	1,418	0.21%
2021/04/06	0	0.00	1	26.50	26.45	-1	1,338	-0.07%
2021/03/23	0	0.00	5	26.60	26.65	-5	1,248	-0.40%
2021/03/22	0	0.00	2	26.40	26.30	-2	1,225	-0.16%
2021/03/18	1	26.00	0	0.00	26.10	1	1,199	0.08%
2021/03/17	5	26.04	0	0.00	26.00	5	1,195	0.42%
2021/03/10	0	0.00	1	25.55	25.85	-1	1,154	-0.09%
2021/03/08	1	25.35	0	0.00	25.30	1	1,148	0.09%
2021/03/03	1	25.50	5	25.50	25.65	-4	1,137	-0.35%
2021/03/02	0	0.00	6	25.87	25.55	-6	1,131	-0.53%
2021/02/26	5	25.65	17	25.59	25.65	-12	1,120	-1.07%
2021/02/02	0	0.00	13	23.95	24.00	-13	1,132	-1.15%
2021/01/29	13	24.01	0	0.00	23.90	13	1,131	1.15%
2021/01/28	1	24.20	0	0.00	24.05	1	1,128	0.09%
2021/01/27	1	24.60	1	24.50	24.35	0	1,114	0.00%
2021/01/26	17	25.02	0	0.00	24.50	17	1,094	1.55%
2021/01/25	11	25.19	0	0.00	26.05	11	937	1.17%
2021/01/14	1	24.80	0	0.00	24.85	1	798	0.13%
2021/01/05	0	0.00	6	25.25	25.25	-6	814	-0.74%
2020/12/24	0	0.00	2	25.00	24.95	-2	758	-0.26%
2020/12/01	0	0.00	1	25.60	25.50	-1	1,278	-0.08%
2020/11/30	0	0.00	1	25.60	25.55	-1	1,292	-0.08%
2020/11/19	0	0.00	0.7	25.70	25.80	-0.7	1,415	-0.05%
2020/10/21	0	0.00	3	24.55	24.50	-3	2,392	-0.13%
2020/10/16	1	24.45	1	24.60	24.40	0	2,511	0.00%
2020/10/08	0	0.00	1	25.05	25.05	-1	2,634	-0.04%
2020/09/29	6	25.33	5	25.21	25.10	1	3,461	0.03%
2020/09/28	3	24.90	0	0.00	25.15	3	3,482	0.09%
2020/09/25	0	0.00	30	24.62	24.15	-30	3,503	-0.86%
2020/09/24	2	25.25	0	0.00	25.15	2	3,506	0.06%
2020/09/23	1	25.60	0	0.00	25.50	1	3,503	0.03%
2020/09/18	0	0.00	0.1	26.00	26.00	-0.1	3,929	0.00%
2020/09/14	0	0.00	0.1	25.85	25.85	-0.1	3,997	0.00%
2020/09/11	3	26.20	0	0.00	25.90	3	4,159	0.07%
2020/09/08	2	27.30	10	27.20	27.60	-8	4,067	-0.20%
2020/09/07	1	26.00	0	0.00	25.85	1	3,817	0.03%
2020/09/03	1.7	26.12	0	0.00	26.10	1.7	3,849	0.04%
2020/09/01	0	0.00	0	26.25	26.25	0	3,832	0.00%
2020/08/28	0	0.00	2	27.23	26.85	-2	3,797	-0.05%
2020/08/25	0	0.00	0.1	26.70	26.70	-0.1	3,744	0.00%
2020/08/20	8	26.31	4	26.98	26.30	4	3,763	0.11%
2020/08/19	0	0.00	2	27.35	26.90	-2	3,896	-0.05%
2020/08/18	0	0.00	20	27.10	27.05	-20	3,931	-0.51%
2020/08/17	0	0.00	0.4	26.80	26.85	-0.4	3,879	-0.01%
2020/08/14	1	26.95	2.4	26.80	26.90	-1.4	3,847	-0.04%
2020/08/11	1	26.90	2	27.10	26.95	-1	3,652	-0.03%
2020/08/10	0	0.00	3	26.65	26.65	-3	3,546	-0.08%
2020/08/07	0	0.00	1	26.10	25.80	-1	3,473	-0.03%
2020/08/06	0	0.00	7	25.88	25.55	-7	3,440	-0.20%
2020/08/05	1	25.70	0	0.00	25.70	1	3,415	0.03%
2020/08/04	35	26.95	10	26.48	26.30	25	3,385	0.74%
2020/08/03	25	24.75	2	25.88	25.90	23	3,222	0.71%
2020/07/23	0	0.00	5	24.70	24.90	-5	3,078	-0.16%
2020/07/22	6	25.54	1	25.30	25.30	5	3,056	0.16%
2020/07/17	1	24.25	1	25.10	24.45	0	2,932	0.00%
2020/07/16	1	25.40	0	0.00	25.10	1	2,891	0.03%
2020/07/15	1	25.20	0	0.00	25.05	1	2,874	0.03%
2020/07/14	1	26.00	0	0.00	25.50	1	2,832	0.04%
2020/07/13	1	26.70	2	27.40	26.90	-1	2,762	-0.04%
2020/07/10	8	27.61	3	27.23	26.90	5	2,657	0.19%
2020/07/09	1	26.50	1	26.30	26.00	0	2,273	0.00%
2020/07/07	2	26.30	0	0.00	26.10	2	2,011	0.10%
2020/07/06	2	27.35	0	0.00	26.70	2	1,976	0.10%
2020/07/01	5	26.40	13	26.53	26.45	-8	1,891	-0.42%
2020/06/30	16	27.50	12.8	27.32	26.90	3.2	1,882	0.17%
2020/06/29	7	26.48	1	26.55	26.60	6	1,657	0.36%
2020/06/18	2	26.20	6	25.93	25.90	-4	1,407	-0.28%
2020/06/16	5	24.00	0	0.00	23.90	5	1,189	0.42%
2020/06/10	1	23.75	0	0.00	24.10	1	1,191	0.08%
2020/05/27	0	0.00	3	24.45	24.35	-3	1,141	-0.26%
2020/05/26	0	0.00	2	26.25	25.35	-2	1,098	-0.18%
2020/05/25	0	0.00	4	26.40	26.40	-4	898	-0.44%
2020/05/19	1	24.00	1	23.80	23.90	0	814	0.00%
2020/05/13	0	0.00	0	23.30	23.40	0	827	0.00%
2020/05/12	0	0.00	3	23.50	23.40	-3	831	-0.36%
2020/04/27	0	0.00	4	22.85	22.80	-4	1,102	-0.36%
2020/04/24	0	0.00	0.5	22.20	22.20	-0.5	1,094	-0.05%
2020/04/21	0	0.00	2	22.35	21.70	-2	1,086	-0.18%
2020/04/09	0	0.00	2	20.25	20.55	-2	1,047	-0.19%
2020/04/06	6	19.55	0	0.00	20.05	6	1,033	0.58%
2020/03/24	1	16.25	0	0.00	16.10	1	1,018	0.10%
2020/03/23	0	0.00	5	15.85	15.65	-5	1,006	-0.50%
2020/03/19	0	0.00	10	15.65	15.70	-10	986	-1.01%
2020/03/05	3	22.65	0	0.00	22.65	3	843	0.36%
2020/02/27	0	0.00	1	23.00	22.75	-1	962	-0.10%
2020/02/19	10	23.60	0	0.00	23.60	10	969	1.03%
2020/02/17	0	0.00	62	23.67	23.60	-62	972	-6.38%
2020/02/13	0	0.00	38	23.65	23.60	-38	965	-3.94%
2020/02/10	0	0.00	1	23.80	23.70	-1	920	-0.11%
2020/02/06	5	23.85	0	0.00	23.85	5	898	0.56%
2020/02/05	0	0.00	5	24.05	23.85	-5	892	-0.56%
2020/02/04	5	23.80	0	0.00	23.85	5	878	0.57%
2020/02/03	1	24.85	0	0.00	24.20	1	848	0.12%
2020/01/31	4	26.18	7	24.99	24.80	-3	846	-0.35%
2020/01/30	103	26.01	9	26.23	26.45	94	761	12.35%	大買/
2019/11/29	0	0.00	1	24.90	24.80	-1	711	-0.14%
2019/11/28	3	25.43	5	25.40	25.35	-2	699	-0.29%
2019/11/20	1	23.80	5	23.85	23.80	-4	568	-0.70%
2019/11/07	3	24.15	0	0.00	24.05	3	638	0.47%
2019/10/31	10	24.33	0	0.00	24.20	10	633	1.58%
2019/10/30	5	24.10	0	0.00	24.30	5	629	0.79%
2019/10/28	5	24.05	0	0.00	24.00	5	604	0.83%
2019/10/18	2	24.30	0	0.00	24.20	2	598	0.33%
2019/10/09	3	24.60	0	0.00	24.55	3	590	0.51%
2019/10/04	0	0.00	5	25.10	25.00	-5	610	-0.82%
2019/09/05	1	25.95	0	0.00	25.85	1	560	0.18%
2019/08/23	0.4	25.00	0	0.00	24.90	0.4	488	0.09%
2019/08/16	5	25.50	0	0.00	25.40	5	476	1.05%
2019/07/30	1	25.45	0	0.00	25.25	1	635	0.16%
2019/05/20	0	0.00	1	30.60	30.20	-1	710	-0.14%
2019/05/16	0	0.00	6	29.38	30.20	-6	757	-0.79%
2019/05/15	3	30.25	0	0.00	30.25	3	754	0.40%
2019/05/09	3	30.38	3	29.88	30.05	0	698	0.00%
2019/05/08	2	30.03	0	0.00	30.00	2	669	0.30%
2019/04/29	1	29.55	0	0.00	29.50	1	639	0.16%
2019/04/17	1	29.15	0	0.00	29.20	1	639	0.16%
2019/04/10	0	0.00	5	29.20	29.50	-5	764	-0.65%
2019/03/27	0	0.00	1	28.40	28.35	-1	721	-0.14%
2019/03/26	1	28.40	0	0.00	28.35	1	730	0.14%
2019/03/20	0	0.00	1	28.15	28.05	-1	766	-0.13%
2019/03/15	1	28.90	0	0.00	29.00	1	763	0.13%
2019/03/12	0	0.00	5	28.95	29.05	-5	756	-0.66%
2019/03/11	0	0.00	1	29.00	29.00	-1	752	-0.13%
2019/03/08	16	29.22	0	0.00	29.20	16	759	2.11%
2019/02/22	0	0.00	2	28.70	28.80	-2	761	-0.26%
2019/02/18	2	29.85	2	29.78	29.70	0	729	0.00%
2019/02/15	1	29.40	0	0.00	29.15	1	702	0.14%
2019/02/14	0	0.00	1	28.80	28.90	-1	662	-0.15%
2019/01/14	1	28.20	0	0.00	28.20	1	693	0.14%
2019/01/09	1	28.75	0	0.00	28.60	1	765	0.13%
2019/01/08	0	0.00	1	29.10	29.00	-1	781	-0.13%
2019/01/04	0	0.00	2	28.98	28.60	-2	761	-0.26%
2018/12/27	0	0.00	0.5	27.35	27.40	-0.5	805	-0.06%
2018/12/26	0	0.00	1	27.35	27.20	-1	853	-0.12%
2018/12/25	1	27.50	0	0.00	27.60	1	927	0.11%
2018/12/18	1	28.55	1	28.65	28.35	0	919	0.00%
2018/12/17	0	0.00	1	28.50	28.05	-1	882	-0.11%
2018/11/27	0	0.00	1	26.60	26.80	-1	928	-0.11%
2018/11/14	0.8	26.00	0	0.00	26.00	0.8	984	0.08%
2018/10/29	1	24.50	0	0.00	24.50	1	1,340	0.07%
2018/10/24	1	25.90	0	0.00	26.00	1	1,366	0.07%
2018/10/16	0	0.00	1	26.60	27.30	-1	1,395	-0.07%
2018/10/11	1	26.00	0	0.00	25.65	1	1,428	0.07%
2018/10/04	1	28.65	0	0.00	28.50	1	1,463	0.07%
2018/10/03	0.7	29.00	0	0.00	29.20	0.7	1,480	0.05%
2018/09/13	0	0.00	1	28.50	28.30	-1	1,512	-0.07%
2018/09/11	0	0.00	1	27.95	27.80	-1	1,515	-0.07%
2018/09/10	1	28.20	0	0.00	27.55	1	1,512	0.07%
2018/08/27	0	0.00	1	28.50	28.35	-1	1,803	-0.06%
2018/08/23	2	28.05	0	0.00	28.05	2	1,869	0.11%
2018/08/15	6	29.55	1	30.15	29.55	5	1,984	0.25%
2018/08/09	1	31.70	0	0.00	31.70	1	2,068	0.05%
2018/08/07	1	34.70	0	0.00	34.70	1	2,341	0.04%
2018/08/06	0	0.00	1	34.50	35.45	-1	2,304	-0.04%
2018/07/31	0	0.00	1	33.90	33.60	-1	2,278	-0.04%
2018/07/30	10	34.36	8	33.96	33.85	2	2,309	0.09%
2018/07/26	0	0.00	1	33.80	33.60	-1	2,728	-0.04%
2018/07/25	1	33.65	2	33.40	33.20	-1	2,989	-0.03%
2018/07/24	1	32.70	0	0.00	32.95	1	2,996	0.03%
2018/07/20	0	0.00	2	33.60	32.85	-2	3,027	-0.07%
2018/07/16	3	33.80	0	0.00	33.60	3	3,053	0.10%
2018/07/13	1	33.60	0	0.00	33.45	1	3,045	0.03%
2018/07/12	0	0.00	1	33.90	33.90	-1	3,025	-0.03%
2018/07/09	1	32.85	0.7	32.40	32.50	0.3	2,948	0.01%
2018/07/06	1	29.60	1	30.25	30.55	0	2,940	0.00%
2018/07/05	1	30.50	0	0.00	30.35	1	2,951	0.03%
2018/07/03	0	0.00	1	31.50	31.10	-1	3,174	-0.03%
2018/07/02	1	32.50	0	0.00	32.15	1	3,254	0.03%
2018/06/29	1	32.50	0	0.00	32.30	1	3,262	0.03%
2018/06/28	0	0.00	1	32.05	32.05	-1	3,272	-0.03%
2018/06/13	1	33.95	0	0.00	33.75	1	3,533	0.03%
2018/06/04	0	0.00	12	34.48	34.35	-12	3,699	-0.32%
2018/06/01	11	33.40	10	33.12	33.90	1	3,653	0.03%
2018/05/23	2	33.90	4	33.43	33.60	-2	3,467	-0.06%
2018/05/21	0	0.00	1	33.80	33.65	-1	3,393	-0.03%
2018/05/17	1	33.85	0	0.00	33.60	1	3,329	0.03%
2018/05/16	4	34.95	2	35.30	34.70	2	3,257	0.06%
2018/05/15	0	0.00	3	32.80	32.95	-3	2,953	-0.10%
2018/05/11	1	31.00	0	0.00	30.60	1	2,851	0.04%
2018/05/09	0	0.00	9	30.96	30.95	-9	2,786	-0.32%
2018/05/08	4	32.33	0	0.00	31.50	4	2,755	0.15%
2018/05/03	46	33.53	31	33.52	31.95	15	2,570	0.58%
2018/05/02	1	32.95	2	32.23	33.05	-1	2,180	-0.05%
2018/04/26	0	0.00	1	29.65	29.35	-1	1,864	-0.05%
2018/04/25	1	30.40	1	30.00	30.30	0	1,828	0.00%
2018/04/18	0	0.00	5	29.35	29.40	-5	1,738	-0.29%
2018/04/16	0	0.00	1	30.20	30.10	-1	1,714	-0.06%
2018/04/13	1	31.25	0	0.00	31.10	1	1,682	0.06%
2018/04/10	6	32.90	1	31.20	31.05	5	1,546	0.32%
2018/04/09	1	32.35	3	32.55	32.55	-2	1,485	-0.13%
2018/03/31	0	0.00	1	30.00	30.05	-1	1,185	-0.08%
2018/03/30	0	0.00	1	30.15	30.25	-1	1,171	-0.09%
2018/03/29	3	31.15	1	31.05	30.55	2	1,148	0.17%
2018/03/27	0	0.00	10	29.60	29.65	-10	1,034	-0.97%
2018/03/26	10	29.90	0	0.00	30.00	10	1,016	0.98%
2018/03/23	0	28.70	0	0.00	28.70	0	971	0.00%
2018/03/21	0	0.00	2.9	30.81	30.60	-2.9	906	-0.32%
2018/03/19	0	0.00	1	30.80	30.70	-1	808	-0.12%
2018/03/16	4	31.38	3	31.00	30.70	1	782	0.13%
2018/03/15	3	29.90	5	30.27	30.70	-2	646	-0.31%
2018/03/14	0	0.00	2	28.90	29.30	-2	565	-0.35%
2018/03/12	3	28.30	0	0.00	28.15	3	516	0.58%
2018/03/09	2	29.38	1	29.85	29.20	1	496	0.20%
2018/03/07	1	28.60	5	29.37	29.30	-4	415	-0.96%
2018/03/06	0	0.00	1	27.90	28.10	-1	328	-0.30%
2018/03/05	0	27.55	1	27.85	27.70	-1	319	-0.30%
2018/02/26	0	0.00	1	27.10	27.30	-1	299	-0.33%
2018/01/16	0	0.00	3	28.50	27.60	-3	244	-1.22%
2018/01/12	0	0.00	0.2	26.35	26.50	-0.2	195	-0.10%