富邦恒生國企正2 (00665L)-永豐金-台中券商分點個股進出

台股 » 個股 » 富邦恒生國企正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦恒生國企正2

(00665L)

可現股當沖

股價
8.56
漲跌
▲0.48
漲幅
+5.94%
成交量
179,395張
產業
上市
38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

富邦恒生國企正2 (00665L)籌碼相關－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/09/27	248	8.54	138	8.67	8.56	110	54,970	0.20%	大買/大賣/鉅額交易
2024/09/26	92	7.98	125	8.01	8.08	-33	53,152	-0.06%	大賣/
2024/09/25	36	7.85	176	7.93	7.73	-140	51,977	-0.27%	大賣/鉅額交易
2024/09/24	19	7.10	897	7.08	7.41	-878	50,842	-1.73%	大賣/鉅額交易
2024/09/23	11	6.81	18	6.86	6.86	-7	50,596	-0.01%
2024/09/20	8	6.71	67	6.80	6.74	-59	50,750	-0.12%
2024/09/19	24	6.34	63	6.53	6.59	-39	50,400	-0.08%
2024/09/18	21	6.28	4	6.31	6.24	17	50,063	0.03%
2024/09/16	176	6.04	168	6.12	6.13	8	51,218	0.02%	大買/大賣/
2024/09/13	15	6.20	9	6.23	6.19	6	51,710	0.01%
2024/09/12	14.1	6.08	127	6.04	6.14	-112.9	52,530	-0.21%	大賣/鉅額交易
2024/09/11	195	5.93	8	5.91	5.87	187	52,960	0.35%	大買/鉅額交易
2024/09/10	2.2	6.02	32.1	6.05	6.07	-30	53,461	-0.06%
2024/09/09	69.1	5.98	2	6.05	5.96	67.1	53,698	0.12%
2024/09/06	51	6.18	2.3	6.21	6.18	48.7	53,624	0.09%
2024/09/05	228	6.23	10	6.25	6.16	218	54,332	0.40%	大買/鉅額交易
2024/09/04	319	6.27	105	6.34	6.25	214	55,098	0.39%	大買/大賣/鉅額交易
2024/09/03	122	6.39	3	6.38	6.36	119	55,819	0.21%	大買/鉅額交易
2024/09/02	171	6.45	11	6.43	6.43	160	56,581	0.28%	大買/鉅額交易
2024/08/30	0	0.00	61.2	6.60	6.75	-61.2	56,393	-0.11%
2024/08/29	112	6.30	0.1	6.30	6.37	111.9	56,038	0.20%	大買/鉅額交易
2024/08/28	12.1	6.43	1	6.56	6.40	11.1	56,908	0.02%
2024/08/27	1	6.43	3.3	6.45	6.53	-2.3	57,126	0.00%
2024/08/26	43	6.52	29	6.53	6.48	14	58,080	0.02%
2024/08/23	20	6.36	38	6.38	6.41	-18	58,710	-0.03%
2024/08/22	7	6.28	5	6.38	6.32	2	59,208	0.00%
2024/08/21	319	6.20	169.2	6.24	6.25	149.8	59,858	0.25%	大買/大賣/鉅額交易
2024/08/20	78.7	6.50	70	6.37	6.37	8.7	60,207	0.01%
2024/08/19	88	6.49	29	6.51	6.46	59	61,043	0.10%
2024/08/16	31	6.30	18	6.23	6.37	13	61,132	0.02%
2024/08/15	145	6.07	229	6.17	6.11	-84	61,589	-0.14%	大買/大賣/
2024/08/14	306	6.16	10	6.20	6.06	296	61,743	0.48%	大買/鉅額交易
2024/08/13	0	0.00	83	6.18	6.12	-83	62,493	-0.13%
2024/08/12	26	6.09	1	6.09	6.10	25	63,040	0.04%
2024/08/09	46	6.13	27	6.15	6.11	19	62,815	0.03%
2024/08/08	38	5.94	28	6.00	6.04	10	62,813	0.02%
2024/08/07	3	6.03	0	0.00	6.03	3	63,176	0.00%
2024/08/06	66	5.86	30	6.02	5.80	36	63,991	0.06%
2024/08/05	107	5.91	74	5.92	5.82	33	63,880	0.05%	大買/
2024/08/02	141	6.06	0	0.00	6.01	141	63,310	0.22%	大買/鉅額交易
2024/08/01	45	6.33	0	0.00	6.29	45	63,141	0.07%
2024/07/31	0	0.00	125	6.29	6.36	-125	63,346	-0.20%	大賣/鉅額交易
2024/07/30	391	6.14	0	0.00	6.08	391	63,854	0.61%	大買/鉅額交易
2024/07/29	90	6.31	76	6.31	6.37	14	64,244	0.02%
2024/07/26	138	6.21	25	6.20	6.15	113	64,429	0.18%	大買/鉅額交易
2024/07/22	23	6.51	46	6.58	6.57	-23	65,699	-0.04%
2024/07/19	55	6.50	23	6.53	6.46	32	66,073	0.05%
2024/07/18	105	6.78	3	6.81	6.80	102	65,599	0.16%	大買/鉅額交易
2024/07/17	53	6.77	0	0.00	6.74	53	65,606	0.08%
2024/07/16	104	6.86	2	6.93	6.82	102	65,611	0.16%	大買/鉅額交易
2024/07/15	12	7.04	10	7.17	7.06	2	65,875	0.00%
2024/07/12	157	7.11	5	7.11	7.22	152	65,686	0.23%	大買/鉅額交易
2024/07/11	0	0.00	20	6.77	6.82	-20	65,319	-0.03%
2024/07/10	175	6.82	3	6.88	6.70	172	65,735	0.26%	大買/鉅額交易
2024/07/09	100	6.66	40	6.64	6.69	60	65,958	0.09%
2024/07/08	10	6.75	30	6.78	6.70	-20	66,140	-0.03%
2024/07/05	33	6.86	0	0.00	6.85	33	66,259	0.05%
2024/07/04	18	7.09	20	7.01	6.97	-2	66,615	0.00%
2024/07/03	8	6.84	40	6.87	6.93	-32	66,411	-0.05%
2024/07/02	0	0.00	3	6.81	6.77	-3	66,469	0.00%
2024/06/28	82	6.64	20	6.72	6.71	62	67,496	0.09%
2024/06/27	14	6.72	83	6.67	6.62	-69	67,023	-0.10%
2024/06/26	24	6.88	23	6.94	6.97	1	65,551	0.00%
2024/06/25	44	7.01	2	6.96	7.00	42	66,185	0.06%
2024/06/24	5	6.78	2.2	6.76	6.76	2.8	66,112	0.00%
2024/06/21	73	6.95	2	6.86	6.86	71	65,996	0.11%
2024/06/20	75	7.18	13.6	7.25	7.14	61.4	65,432	0.09%
2024/06/19	70	6.95	7.1	6.94	7.09	62.9	66,586	0.09%
2024/06/18	60.3	6.78	50	6.73	6.75	10.3	66,456	0.02%
2024/06/17	0	0.00	1	6.79	6.79	-1	66,617	0.00%
2024/06/14	53	6.80	7.3	6.78	6.78	45.7	66,324	0.07%
2024/06/13	20	6.76	3.6	6.78	6.76	16.4	66,477	0.02%
2024/06/12	3	6.78	95	6.69	6.72	-92	67,222	-0.14%
2024/06/11	10.9	6.79	0	0.00	6.75	10.9	67,228	0.02%
2024/06/07	57.5	7.04	18	7.02	6.96	39.5	66,876	0.06%
2024/06/06	80.6	7.18	16.3	7.17	7.06	64.3	66,919	0.10%
2024/06/05	25	7.15	17.7	7.25	7.14	7.3	66,545	0.01%
2024/06/04	22.3	6.97	86.6	7.04	7.08	-64.3	66,481	-0.10%
2024/06/03	114.3	6.99	0.5	7.09	7.09	113.8	66,162	0.17%	大買/鉅額交易
2024/05/31	105	7.08	10.6	7.10	6.99	94.4	65,910	0.14%	大買/
2024/05/30	65.8	7.01	200	7.02	6.87	-134.2	66,732	-0.20%	大賣/鉅額交易
2024/05/29	101.6	7.20	1	7.21	7.14	100.6	66,275	0.15%	大買/
2024/05/28	7	7.38	42.9	7.40	7.39	-35.9	66,673	-0.05%
2024/05/27	116.2	7.23	16	7.22	7.29	100.2	66,575	0.15%	大買/
2024/05/24	143.5	7.28	123	7.23	7.20	20.5	66,454	0.03%	大買/大賣/
2024/05/23	60.2	7.48	94	7.54	7.38	-33.8	66,037	-0.05%
2024/05/22	92	7.75	0	0.00	7.77	92	65,581	0.14%
2024/05/21	29	7.81	35	7.76	7.77	-6	65,894	-0.01%
2024/05/20	23	8.05	15.8	8.03	8.05	7.2	66,427	0.01%
2024/05/17	37	7.88	76	7.96	7.85	-39	66,374	-0.06%
2024/05/16	7	7.62	58.8	7.63	7.80	-51.8	66,236	-0.08%
2024/05/14	2.6	7.70	1.2	7.69	7.62	1.4	67,257	0.00%
2024/05/13	32.8	7.45	12.4	7.42	7.62	20.4	67,469	0.03%
2024/05/10	361	7.27	33	7.37	7.52	328	67,256	0.49%	大買/鉅額交易
2024/05/09	5	7.08	12.5	7.14	7.12	-7.5	66,970	-0.01%
2024/05/08	153.1	7.07	84	7.14	7.00	69.1	67,190	0.10%	大買/
2024/05/07	4	7.07	14.4	7.12	7.12	-10.4	67,239	-0.02%
2024/05/06	24.8	7.15	10.4	7.10	7.06	14.4	67,335	0.02%
2024/05/03	50.2	7.07	41.4	7.21	7.11	8.8	67,505	0.01%
2024/05/02	1	6.82	56.9	6.78	6.91	-55.9	68,245	-0.08%
2024/04/30	10.2	6.55	10	6.64	6.55	0.2	68,265	0.00%
2024/04/29	25.1	6.62	6.2	6.71	6.63	18.9	69,046	0.03%
2024/04/26	1.2	6.32	2.7	6.47	6.61	-1.5	68,957	0.00%
2024/04/25	55.9	6.29	1.3	6.22	6.25	54.6	68,621	0.08%
2024/04/24	0	0.00	54.3	6.07	6.16	-54.3	68,591	-0.08%
2024/04/23	0	0.00	210.4	5.76	5.90	-210.4	69,196	-0.30%	大賣/鉅額交易
2024/04/22	10	5.70	67	5.69	5.72	-57	69,482	-0.08%
2024/04/19	180	5.48	148	5.50	5.49	32	69,155	0.05%	大買/大賣/
2024/04/18	1.4	5.64	81	5.63	5.62	-79.6	68,247	-0.12%
2024/04/17	90.2	5.51	0	0.00	5.49	90.2	67,896	0.13%
2024/04/16	46.2	5.58	2	5.63	5.58	44.2	67,472	0.07%
2024/04/15	276.7	5.65	71.4	5.73	5.73	205.3	66,772	0.31%	大買/鉅額交易
2024/04/12	20	5.86	0	0.00	5.85	20	66,839	0.03%
2024/04/11	43.4	5.83	22.2	5.92	5.98	21.2	66,360	0.03%
2024/04/10	4.6	6.01	32.8	5.95	6.02	-28.2	65,781	-0.04%
2024/04/09	21	5.85	7	5.85	5.77	14	65,014	0.02%
2024/04/08	270.2	5.70	20	5.77	5.74	250.2	64,995	0.38%	大買/鉅額交易
2024/04/03	59.1	5.82	6	5.83	5.79	53.1	64,385	0.08%
2024/04/02	11.6	5.89	211	5.89	5.90	-199.4	63,812	-0.31%	大賣/鉅額交易
2024/04/01	50	5.79	0	0.00	5.83	50	63,123	0.08%
2024/03/29	7	5.65	5	5.65	5.65	2	62,625	0.00%
2024/03/28	7	5.49	26	5.62	5.69	-19	62,598	-0.03%
2024/03/27	31	5.54	161	5.50	5.50	-130	62,231	-0.21%	大賣/鉅額交易
2024/03/26	27	5.57	28	5.55	5.57	-1	62,057	0.00%
2024/03/25	8	5.56	31	5.58	5.55	-23	61,788	-0.04%
2024/03/22	175	5.59	32	5.45	5.48	143	61,367	0.23%	大買/鉅額交易
2024/03/21	14	5.77	74	5.76	5.78	-60	59,810	-0.10%
2024/03/20	80	5.62	25	5.59	5.60	55	59,581	0.09%
2024/03/19	6	5.53	4	5.57	5.56	2	59,238	0.00%
2024/03/18	5	5.63	5	5.69	5.67	0	58,878	0.00%
2024/03/15	242	5.54	74	5.63	5.49	168	58,852	0.29%	大買/鉅額交易
2024/03/14	257	5.83	29	5.83	5.74	228	58,634	0.39%	大買/鉅額交易
2024/03/13	1,216	5.79	91	5.81	5.86	1,125	58,428	1.93%	大買/鉅額交易
2024/03/12	83	5.51	128	5.66	5.76	-45	58,170	-0.08%	大賣/
2024/03/11	21	5.40	41	5.38	5.45	-20	57,232	-0.03%
2024/03/08	82	5.33	22	5.34	5.34	60	57,452	0.10%
2024/03/07	13	5.35	21	5.35	5.31	-8	57,440	-0.01%
2024/03/06	37	5.25	9	5.33	5.36	28	57,360	0.05%
2024/03/05	74	5.24	18	5.27	5.17	56	56,633	0.10%
2024/03/04	15	5.41	12.3	5.43	5.37	2.7	56,630	0.00%
2024/03/01	15	5.28	19	5.39	5.44	-4	56,055	-0.01%
2024/02/29	109.3	5.42	9	5.45	5.40	100.3	55,217	0.18%	大買/
2024/02/27	12	5.46	12	5.50	5.51	0	54,786	0.00%
2024/02/26	172	5.50	0	0.00	5.53	172	54,232	0.32%	大買/鉅額交易
2024/02/23	101	5.55	52	5.59	5.53	49	54,006	0.09%	大買/
2024/02/22	51	5.33	10	5.36	5.47	41	53,588	0.08%
2024/02/21	16	5.19	216	5.25	5.45	-200	53,060	-0.38%	大賣/鉅額交易
2024/02/20	51	4.97	0	0.00	4.98	51	51,920	0.10%
2024/02/19	53	5.00	0	0.00	5.00	53	52,066	0.10%
2024/02/16	10	5.08	9	5.07	5.16	1	51,639	0.00%
2024/02/15	4	4.77	10.3	4.86	4.87	-6.3	50,798	-0.01%
2024/02/05	23.3	4.57	10	4.59	4.69	13.3	50,110	0.03%
2024/02/02	2	4.70	9	4.77	4.64	-7	49,572	-0.01%
2024/02/01	60	4.65	71.4	4.64	4.68	-11.4	49,063	-0.02%
2024/01/31	6.2	4.62	0	0.00	4.59	6.2	48,072	0.01%
2024/01/30	8.3	4.75	2	4.77	4.73	6.3	47,325	0.01%
2024/01/29	5	4.94	10	5.04	4.92	-5	47,038	-0.01%
2024/01/26	2	4.91	0	0.00	4.94	2	46,855	0.00%
2024/01/25	0	0.00	21	4.95	5.07	-21	46,220	-0.05%
2024/01/24	2	4.57	10	4.71	4.59	-8	44,852	-0.02%
2024/01/23	0	0.00	7	4.39	4.53	-7	43,979	-0.02%
2024/01/22	5	4.39	0	0.00	4.24	5	42,653	0.01%
2024/01/19	5	4.51	7	4.54	4.48	-2	41,436	0.00%
2024/01/17	21	4.71	51	4.60	4.53	-30	40,637	-0.07%
2024/01/16	28	4.94	11	5.04	4.86	17	39,620	0.04%
2024/01/15	1	5.00	1	5.09	5.05	0	38,569	0.00%
2024/01/12	3	5.07	3	5.16	5.15	0	38,333	0.00%
2024/01/11	0	0.00	4	5.14	5.20	-4	38,604	-0.01%
2024/01/10	5	5.00	0	0.00	5.00	5	38,451	0.01%
2024/01/09	0	0.00	3	5.14	5.08	-3	38,117	-0.01%
2024/01/08	65	5.21	0	0.00	5.06	65	37,986	0.17%
2024/01/05	6	5.32	33	5.50	5.38	-27	37,267	-0.07%
2024/01/04	6	5.38	0	0.00	5.34	6	37,397	0.02%
2024/01/03	27	5.34	4	5.38	5.38	23	37,704	0.06%
2024/01/02	27	5.53	40	5.66	5.47	-13	37,695	-0.03%
2023/12/29	60	5.61	4	5.64	5.60	56	37,430	0.15%
2023/12/28	14	5.49	45	5.49	5.61	-31	37,419	-0.08%
2023/12/27	8	5.33	3	5.36	5.38	5	37,903	0.01%
2023/12/26	5	5.32	7	5.35	5.31	-2	37,596	-0.01%
2023/12/25	5	5.30	8	5.31	5.33	-3	38,330	-0.01%
2023/12/22	61	5.37	7	5.55	5.29	54	38,545	0.14%
2023/12/21	17	5.31	17	5.37	5.48	0	38,297	0.00%
2023/12/20	12	5.51	12	5.53	5.53	0	38,268	0.00%
2023/12/19	27	5.42	27	5.46	5.46	0	38,391	0.00%
2023/12/18	8	5.52	11	5.53	5.51	-3	38,620	-0.01%
2023/12/15	18	5.73	29	5.66	5.61	-11	38,575	-0.03%
2023/12/13	2	5.39	0	0.00	5.35	2	38,385	0.01%
2023/12/12	0	0.00	45	5.41	5.48	-45	38,597	-0.12%
2023/12/11	36	5.27	4	5.33	5.20	32	38,257	0.08%
2023/12/08	5	5.42	10	5.49	5.50	-5	37,567	-0.01%
2023/12/07	19	5.43	9	5.47	5.44	10	37,406	0.03%
2023/12/06	15	5.51	43	5.53	5.68	-28	37,232	-0.08%
2023/12/05	11	5.60	5	5.63	5.52	6	36,724	0.02%
2023/12/04	0	0.00	2	5.89	5.74	-2	35,954	-0.01%
2023/12/01	3	5.85	0	0.00	5.87	3	35,662	0.01%
2023/11/30	2	5.98	0	0.00	5.95	2	35,517	0.01%
2023/11/29	21	6.05	0	0.00	5.92	21	35,900	0.06%
2023/11/27	8	6.34	0	0.00	6.34	8	34,394	0.02%
2023/11/24	27	6.58	27	6.61	6.52	0	34,178	0.00%
2023/11/22	18	6.53	7	6.56	6.56	11	34,731	0.03%
2023/11/21	0	0.00	1	6.72	6.72	-1	34,639	0.00%
2023/11/20	1	6.46	56	6.44	6.59	-55	34,711	-0.16%
2023/11/17	70	6.41	0	0.00	6.36	70	34,647	0.20%
2023/11/16	379	6.70	377	6.64	6.69	2	34,584	0.01%	大買/大賣/
2023/11/15	9	6.67	26	6.73	6.73	-17	34,669	-0.05%
2023/11/14	21	6.46	26	6.49	6.42	-5	34,512	-0.01%
2023/11/13	18	6.33	18	6.39	6.29	0	34,897	0.00%
2023/11/10	25	6.34	18	6.40	6.31	7	34,935	0.02%
2023/11/09	24	6.55	8	6.62	6.54	16	34,819	0.05%
2023/11/08	18	6.68	8	6.72	6.64	10	35,436	0.03%
2023/11/07	22	6.72	3	6.81	6.67	19	35,671	0.05%
2023/11/06	9	6.80	17	6.85	6.82	-8	35,703	-0.02%
2023/11/03	15	6.44	15	6.48	6.55	0	35,688	0.00%
2023/11/02	0	0.00	32	6.40	6.35	-32	36,022	-0.09%
2023/11/01	32	6.27	0	0.00	6.20	32	35,950	0.09%
2023/10/30	6	6.35	0	0.00	6.36	6	36,480	0.02%
2023/10/25	0	0.00	3	6.49	6.30	-3	37,518	-0.01%
2023/10/24	13	6.09	17	6.20	6.13	-4	37,653	-0.01%
2023/10/23	7	6.18	0	0.00	6.18	7	37,142	0.02%
2023/10/19	2	6.46	0	0.00	6.42	2	37,859	0.01%
2023/10/13	1	6.87	5	6.94	6.85	-4	38,696	-0.01%
2023/10/12	0	0.00	11	7.13	7.15	-11	38,436	-0.03%
2023/10/11	0	0.00	19	6.88	6.92	-19	38,205	-0.05%
2023/10/06	20	6.42	21	6.47	6.53	-1	38,170	0.00%
2023/10/04	1	6.43	0	0.00	6.31	1	38,377	0.00%
2023/10/03	26	6.49	0	0.00	6.43	26	38,370	0.07%
2023/10/02	0	0.00	51	6.86	6.87	-51	37,963	-0.13%
2023/09/28	58	6.68	8	6.65	6.65	50	38,624	0.13%
2023/09/27	0	0.00	1	6.78	6.76	-1	38,308	0.00%
2023/09/26	3	6.81	0	0.00	6.76	3	38,376	0.01%
2023/09/25	22	6.98	22	7.16	6.99	0	38,127	0.00%
2023/09/22	5	6.94	100	6.81	7.01	-95	37,850	-0.25%
2023/09/21	76	6.87	20	6.94	6.81	56	37,770	0.15%
2023/09/20	50	7.03	50	7.10	7.01	0	37,568	0.00%
2023/09/19	60	7.06	30	7.11	7.03	30	37,479	0.08%
2023/09/18	56	7.11	20	7.15	7.11	36	37,126	0.10%
2023/09/15	0	0.00	66	7.34	7.39	-66	36,950	-0.18%
2023/09/14	30	7.11	30	7.24	7.19	0	36,774	0.00%
2023/09/13	100	7.29	51	7.19	7.15	49	36,951	0.13%
2023/09/11	1	7.06	0	0.00	7.26	1	37,214	0.00%
2023/09/06	2	7.40	0	0.00	7.40	2	37,294	0.01%
2023/09/05	24	7.56	0	0.00	7.58	24	37,133	0.06%
2023/09/04	0	0.00	22	7.78	7.75	-22	37,097	-0.06%
2023/08/31	0	0.00	10	7.31	7.26	-10	37,563	-0.03%
2023/08/30	10	7.52	1	7.57	7.39	9	37,682	0.02%
2023/08/29	0	0.00	7	7.38	7.44	-7	37,977	-0.02%
2023/08/28	22	7.33	22	7.39	7.13	0	38,059	0.00%
2023/08/23	1	6.75	2	6.80	6.88	-1	37,753	0.00%
2023/08/22	1	6.63	0	0.00	6.63	1	37,570	0.00%
2023/08/21	9	6.73	1	6.77	6.69	8	37,884	0.02%
2023/08/18	2	7.05	11	7.00	6.98	-9	37,892	-0.02%
2023/08/17	2	6.95	0	0.00	7.13	2	37,771	0.01%
2023/08/16	1	7.19	0	0.00	7.21	1	37,474	0.00%
2023/08/15	25	7.41	0	0.00	7.38	25	38,121	0.07%
2023/08/14	18	7.44	10	7.41	7.39	8	38,424	0.02%
2023/08/11	8	7.84	0	0.00	7.90	8	37,694	0.02%
2023/08/10	6	7.94	0	0.00	7.88	6	37,809	0.02%
2023/08/09	2	7.81	1	7.99	7.93	1	37,873	0.00%
2023/08/08	10	8.06	0	0.00	8.02	10	37,647	0.03%
2023/08/07	3	8.28	0	0.00	8.29	3	37,103	0.01%
2023/08/02	5	8.38	0	0.00	8.22	5	37,149	0.01%
2023/08/01	16	8.78	5	8.70	8.63	11	36,798	0.03%
2023/07/31	0	0.00	12	8.84	8.79	-12	36,683	-0.03%
2023/07/28	0	0.00	7	8.36	8.43	-7	36,402	-0.02%
2023/07/27	0	0.00	22	8.01	8.14	-22	36,257	-0.06%
2023/07/26	1	7.77	6	7.79	7.75	-5	36,052	-0.01%
2023/07/25	10	7.80	38	7.78	7.81	-28	36,001	-0.08%
2023/07/24	1	7.28	2	7.41	7.32	-1	35,441	0.00%
2023/07/21	7	7.47	7	7.49	7.47	0	35,256	0.00%
2023/07/20	1	7.46	2	7.58	7.54	-1	35,304	0.00%
2023/07/19	5	7.29	4	7.30	7.33	1	35,071	0.00%
2023/07/18	2	7.52	0	0.00	7.49	2	34,640	0.01%
2023/07/14	10	7.98	0	0.00	7.82	10	34,465	0.03%
2023/07/13	0	0.00	1	7.82	7.84	-1	34,375	0.00%
2023/07/12	0	0.00	5	7.51	7.51	-5	34,063	-0.01%
2023/07/11	0	0.00	1	7.39	7.36	-1	33,931	0.00%
2023/07/10	50	7.35	50	7.39	7.13	0	34,146	0.00%
2023/07/07	5	7.09	0	0.00	7.17	5	33,898	0.01%
2023/07/06	2	7.32	0	0.00	7.24	2	33,795	0.01%
2023/07/05	6	7.69	23	7.60	7.63	-17	33,044	-0.05%
2023/07/04	1	7.72	2	7.85	7.85	-1	32,732	0.00%
2023/07/03	5	7.52	1	7.63	7.77	4	33,013	0.01%
2023/06/30	1	7.36	0	0.00	7.53	1	33,363	0.00%
2023/06/29	152	7.57	150	7.50	7.40	2	33,581	0.01%	大買/大賣/
2023/06/28	53	7.61	50	7.66	7.58	3	34,009	0.01%
2023/06/27	100	7.54	101	7.57	7.58	-1	34,012	0.00%	大賣/
2023/06/26	9	7.29	0	0.00	7.36	9	34,481	0.03%
2023/06/21	12	7.68	0	0.00	7.56	12	34,711	0.03%
2023/06/20	7	7.98	0	0.00	7.91	7	34,605	0.02%
2023/06/19	12	8.11	0	0.00	8.09	12	34,610	0.03%
2023/06/16	15	8.27	23	8.29	8.40	-8	34,387	-0.02%
2023/06/15	3	7.91	9	7.96	8.05	-6	34,322	-0.02%
2023/06/14	6	7.82	0	0.00	7.76	6	34,329	0.02%
2023/06/13	3	7.66	21	7.76	7.77	-18	34,354	-0.05%
2023/06/12	6	7.67	6	7.73	7.73	0	34,313	0.00%
2023/06/09	17	7.68	9	7.71	7.68	8	34,594	0.02%
2023/06/08	1	7.54	0	0.00	7.57	1	34,767	0.00%
2023/06/06	0	0.00	1	7.52	7.55	-1	35,091	0.00%
2023/06/05	0	0.00	5	7.40	7.24	-5	34,928	-0.01%
2023/06/02	0	0.00	2	7.17	7.21	-2	34,959	-0.01%
2023/05/31	1	6.80	0	0.00	6.61	1	34,365	0.00%
2023/05/30	1	6.89	0	0.00	6.81	1	34,126	0.00%
2023/05/29	2	7.03	0	0.00	7.02	2	33,975	0.01%
2023/05/26	3	7.04	2	7.06	7.05	1	34,268	0.00%
2023/05/25	13	7.20	1	7.18	7.09	12	34,484	0.03%
2023/05/24	5	7.62	0	0.00	7.57	5	33,906	0.01%
2023/05/23	1	7.94	1	7.92	7.91	0	33,233	0.00%
2023/05/22	1	7.84	0	0.00	8.05	1	33,121	0.00%
2023/05/19	14	7.88	0	0.00	7.83	14	32,792	0.04%
2023/05/18	5	8.05	7	8.14	8.07	-2	31,977	-0.01%
2023/05/17	17	8.23	0	0.00	8.10	17	31,616	0.05%
2023/05/16	4	8.28	53	8.36	8.22	-49	31,618	-0.15%
2023/05/15	22	7.91	22	7.97	8.15	0	31,393	0.00%
2023/05/11	1	8.03	0	0.00	7.92	1	31,168	0.00%
2023/05/10	46	8.04	0	0.00	8.02	46	31,234	0.15%
2023/05/09	23	8.41	7	8.48	8.41	16	30,779	0.05%
2023/05/08	6	8.32	21	8.43	8.39	-15	30,833	-0.05%
2023/05/05	3	8.17	51	8.24	8.27	-48	30,913	-0.16%
2023/05/04	0	0.00	21	8.00	8.03	-21	30,569	-0.07%
2023/05/03	35	7.77	0	0.00	7.68	35	30,328	0.12%
2023/05/02	6	7.99	0	0.00	8.10	6	30,001	0.02%
2023/04/28	0	0.00	6	8.12	8.10	-6	29,684	-0.02%
2023/04/27	2	7.83	0	0.00	7.91	2	29,566	0.01%
2023/04/26	0	0.00	8	7.83	8.00	-8	29,568	-0.03%
2023/04/25	7	7.86	0	0.00	7.76	7	29,395	0.02%
2023/04/24	30	8.15	2	8.28	8.05	28	29,234	0.10%
2023/04/21	35	8.40	19	8.45	8.27	16	29,136	0.05%
2023/04/19	10	8.63	10	8.65	8.60	0	29,102	0.00%
2023/04/18	0	0.00	14	8.77	8.76	-14	29,104	-0.05%
2023/04/17	0	0.00	15	8.62	8.68	-15	29,214	-0.05%
2023/04/13	23	8.19	10	8.32	8.34	13	29,557	0.04%
2023/04/12	10	8.49	0	0.00	8.48	10	29,262	0.03%
2023/04/11	10	8.62	0	0.00	8.51	10	29,389	0.03%
2023/04/07	5	8.58	23	8.64	8.58	-18	29,286	-0.06%
2023/04/06	32	8.36	0	0.00	8.43	32	29,116	0.11%
2023/03/31	12	8.80	12	8.82	8.74	0	28,672	0.00%
2023/03/30	8	8.41	2	8.47	8.47	6	28,226	0.02%
2023/03/29	10	8.56	42	8.57	8.52	-32	27,895	-0.11%
2023/03/28	5	8.10	0	0.00	8.06	5	27,444	0.02%
2023/03/27	29	8.06	0	0.00	8.14	29	27,347	0.11%
2023/03/24	0	0.00	25	8.32	8.40	-25	26,893	-0.09%
2023/03/23	10	7.98	0	0.00	8.24	10	26,720	0.04%
2023/03/20	10	7.87	0	0.00	7.58	10	26,339	0.04%
2023/03/14	8	7.74	0	0.00	7.60	8	25,989	0.03%
2023/03/13	2	7.79	0	0.00	7.97	2	25,742	0.01%
2023/03/10	29	7.79	0	0.00	7.70	29	25,399	0.11%
2023/03/08	43	8.52	0	0.00	8.26	43	24,913	0.17%
2023/03/07	0	0.00	6	8.98	8.97	-6	24,617	-0.02%
2023/03/06	10	8.69	10	8.84	8.80	0	24,449	0.00%
2023/03/03	0	0.00	1	8.91	8.80	-1	24,204	0.00%
2023/03/01	1	8.03	1	8.40	8.55	0	24,027	0.00%
2023/02/24	1	8.52	0	0.00	8.33	1	23,746	0.00%
2023/02/22	5	8.74	0	0.00	8.68	5	23,227	0.02%
2023/02/21	6	8.97	0	0.00	8.92	6	23,023	0.03%
2023/02/20	6	8.93	0	0.00	9.14	6	22,930	0.03%
2023/02/16	0	0.00	1	9.30	9.49	-1	23,257	0.00%
2023/02/15	16	9.07	0	0.00	9.06	16	23,364	0.07%
2023/02/10	2	9.58	0	0.00	9.33	2	23,072	0.01%
2023/02/08	10	9.54	9	9.56	9.48	1	23,353	0.00%
2023/02/07	0	0.00	2	9.68	9.67	-2	23,102	-0.01%
2023/02/06	2	9.47	0	0.00	9.37	2	23,171	0.01%
2023/01/31	1	10.14	0	0.00	10.20	1	22,652	0.00%
2023/01/30	0	0.00	11	10.78	10.60	-11	22,438	-0.05%
2023/01/17	0	0.00	200	10.11	9.91	-200	22,462	-0.89%	大賣/鉅額交易
2023/01/16	10	10.30	0	0.00	10.20	10	22,641	0.04%
2023/01/13	200	10.15	10	10.14	10.10	190	22,352	0.85%	大買/鉅額交易
2023/01/12	3	9.95	10	10.06	10.01	-7	22,379	-0.03%
2023/01/11	0	0.00	5	10.10	10.30	-5	22,048	-0.02%
2023/01/10	0	0.00	5	9.98	9.99	-5	21,858	-0.02%
2023/01/09	0	0.00	10	10.00	9.96	-10	21,775	-0.05%
2023/01/06	5	10.01	5	9.95	9.70	0	21,601	0.00%
2023/01/05	4	9.81	4	9.81	9.75	0	21,307	0.00%
2023/01/04	1	9.23	1	8.97	9.23	0	21,028	0.00%
2022/12/29	11	8.60	0	0.00	8.55	11	19,849	0.06%
2022/12/28	0	0.00	2	8.74	8.85	-2	19,704	-0.01%
2022/12/26	15	8.43	1	8.48	8.47	14	19,200	0.07%
2022/12/22	10	8.66	0	0.00	8.66	10	19,221	0.05%
2022/12/21	5	8.11	0	0.00	8.10	5	18,932	0.03%
2022/12/20	0	0.00	10	8.23	7.95	-10	18,818	-0.05%
2022/12/19	20	8.47	5	8.53	8.45	15	18,465	0.08%
2022/12/16	11	8.46	0	0.00	8.48	11	18,112	0.06%
2022/12/15	22	8.44	0	0.00	8.42	22	17,879	0.12%
2022/12/14	1	8.72	0	0.00	8.80	1	17,499	0.01%
2022/12/13	2	8.57	1	8.75	8.63	1	17,179	0.01%
2022/12/09	0	0.00	6	8.86	8.85	-6	16,720	-0.04%
2022/12/08	3	8.25	1	8.55	8.45	2	16,375	0.01%
2022/12/07	40	8.66	1	8.52	8.89	39	16,134	0.24%
2022/12/06	20	8.50	0	0.00	8.49	20	15,796	0.13%
2022/12/05	2	8.32	12	8.48	8.45	-10	15,412	-0.06%
2022/12/02	0	0.00	12	7.97	7.82	-12	15,080	-0.08%
2022/12/01	2	8.14	4	8.14	8.09	-2	14,893	-0.01%
2022/11/29	10	7.38	4	7.32	7.48	6	14,311	0.04%
2022/11/28	2	6.55	191	6.73	6.69	-189	13,889	-1.36%	大賣/鉅額交易
2022/11/25	0	0.00	200	6.95	6.95	-200	13,612	-1.47%	大賣/鉅額交易
2022/11/23	0	0.00	1	7.01	7.10	-1	13,325	-0.01%
2022/11/22	2	7.19	0	0.00	7.03	2	13,120	0.02%
2022/11/21	8	7.08	0	0.00	7.17	8	13,026	0.06%
2022/11/18	4	7.69	2	7.82	7.57	2	12,718	0.02%
2022/11/17	1	7.27	1	7.18	7.33	0	12,625	0.00%
2022/11/15	0	0.00	2	7.37	7.77	-2	12,213	-0.02%
2022/11/14	4	7.28	2	7.33	7.17	2	11,927	0.02%
2022/11/11	52	6.53	17	6.56	6.65	35	11,438	0.31%
2022/11/10	3	5.93	3	5.92	5.93	0	11,062	0.00%
2022/11/09	3	6.44	3	6.48	6.22	0	10,909	0.00%
2022/11/08	60	6.49	10	6.32	6.34	50	10,571	0.47%
2022/11/07	76	6.47	0	0.00	6.55	76	10,423	0.73%
2022/11/03	10	5.62	0	0.00	5.59	10	9,797	0.10%
2022/11/02	5	5.47	0	0.00	5.91	5	9,642	0.05%
2022/10/31	10	5.30	0	0.00	5.26	10	9,072	0.11%
2022/10/27	30	5.97	0	0.00	5.85	30	8,531	0.35%
2022/10/20	0	0.00	30	6.25	6.42	-30	7,720	-0.39%
2022/10/13	0	0.00	2	6.60	6.59	-2	7,113	-0.03%
2022/10/03	2	7.31	2	7.29	7.14	0	6,736	0.00%
2022/09/27	10	7.93	0	0.00	7.86	10	6,462	0.15%
2022/09/26	5	8.06	3	8.07	8.01	2	6,444	0.03%
2022/09/19	2	8.48	2	8.50	8.48	0	6,299	0.00%
2022/09/16	2	8.81	2	8.81	8.79	0	6,276	0.00%
2022/09/14	10	8.86	0	0.00	8.79	10	6,258	0.16%
2022/08/22	10	9.23	0	0.00	9.38	10	5,808	0.17%
2022/08/15	20	9.61	0	0.00	9.78	20	5,957	0.34%
2022/08/10	3	9.20	3	9.17	9.10	0	5,962	0.00%
2022/08/08	20	9.69	0	0.00	9.67	20	5,923	0.34%
2022/08/03	5	9.45	0	0.00	9.47	5	6,092	0.08%
2022/07/13	1	10.88	0	0.00	10.77	1	6,195	0.02%
2022/07/11	10	11.12	0	0.00	11.01	10	6,064	0.16%
2022/07/01	5	12.05	0	0.00	11.76	5	5,883	0.08%
2022/06/28	5	12.18	0	0.00	12.18	5	5,815	0.09%
2022/06/27	143	12.27	5	12.53	12.23	138	5,840	2.36%	大買/鉅額交易
2022/06/22	0	0.00	10	11.21	11.20	-10	5,773	-0.17%
2022/06/20	20	10.88	0	0.00	10.95	20	5,839	0.34%
2022/06/17	10	10.83	0	0.00	11.02	10	5,751	0.17%
2022/06/14	5	10.56	0	0.00	10.73	5	5,993	0.08%
2022/06/13	10	11.06	0	0.00	10.95	10	6,039	0.17%
2022/06/09	0	0.00	5	11.90	11.64	-5	6,247	-0.08%
2022/06/07	0	0.00	5	11.32	11.03	-5	6,210	-0.08%
2022/05/23	5	9.76	0	0.00	9.75	5	5,697	0.09%
2022/05/18	0	0.00	5	9.78	9.86	-5	5,488	-0.09%
2022/05/13	5	9.03	0	0.00	9.11	5	5,190	0.10%
2022/05/11	10	8.90	0	0.00	9.46	10	4,986	0.20%
2022/04/27	0	0.00	1	8.89	9.27	-1	4,169	-0.02%
2022/04/21	11	10.01	0	0.00	9.77	11	3,915	0.28%
2022/04/06	0	0.00	7	11.50	11.70	-7	3,443	-0.20%
2022/03/25	2	11.28	2	11.12	10.74	0	3,125	0.00%
2022/03/23	5	11.53	5	11.54	11.74	0	2,983	0.00%
2022/03/21	10	10.81	10	11.23	10.50	0	2,808	0.00%
2022/03/18	4	10.42	0	0.00	10.48	4	2,727	0.15%
2022/03/16	0	0.00	7	8.24	8.78	-7	2,304	-0.30%
2022/03/08	1	11.36	0	0.00	11.21	1	1,566	0.06%
2022/03/03	5	13.00	0	0.00	13.05	5	1,428	0.35%
2022/02/24	0	0.00	40	13.60	13.50	-40	1,297	-3.08%
2022/02/22	2	14.42	2	14.07	14.06	0	1,241	0.00%
2022/02/21	23	14.95	0	0.00	14.96	23	1,187	1.94%
2022/02/18	0	0.00	10	15.70	15.65	-10	1,153	-0.87%
2022/02/17	10	15.45	0	0.00	15.54	10	1,154	0.87%
2022/02/16	0	0.00	30	15.55	15.53	-30	1,147	-2.61%
2022/02/14	1	15.41	0	0.00	15.42	1	1,130	0.09%
2022/02/10	1	15.71	0	0.00	15.71	1	1,082	0.09%
2022/02/08	8	15.19	0	0.00	14.82	8	1,078	0.74%
2022/02/07	55	15.23	0	0.00	15.17	55	1,063	5.17%
2022/01/17	0	0.00	5	14.96	14.86	-5	959	-0.52%
2022/01/14	5	15.16	0	0.00	15.00	5	958	0.52%
2022/01/13	0	0.00	5	15.47	15.32	-5	948	-0.53%
2022/01/12	4	15.21	1	15.22	15.25	3	906	0.33%
2022/01/10	0	0.00	1	14.11	14.48	-1	840	-0.12%
2022/01/06	1	13.50	0	0.00	13.36	1	814	0.12%
2022/01/05	7	13.60	0	0.00	13.58	7	789	0.89%
2021/12/14	2	15.01	0	0.00	14.99	2	720	0.28%
2021/12/09	0	0.00	2	15.74	15.80	-2	714	-0.28%
2021/12/02	10	15.12	0	0.00	15.10	10	675	1.48%
2021/11/12	0	0.00	10	17.48	17.38	-10	623	-1.60%
2021/11/08	10	16.35	0	0.00	16.42	10	599	1.67%
2021/11/03	1	16.75	0	0.00	16.38	1	575	0.17%
2021/10/18	0	0.00	5	16.91	16.75	-5	578	-0.86%
2021/10/15	0	0.00	5	16.96	16.97	-5	573	-0.87%
2021/10/12	0	0.00	5	16.80	16.82	-5	555	-0.90%
2021/09/27	5	16.00	0	0.00	15.68	5	507	0.99%
2021/09/17	5	16.60	0	0.00	16.87	5	469	1.07%
2021/09/08	0	0.00	5	18.77	18.87	-5	404	-1.24%
2021/09/01	5	17.91	0	0.00	18.31	5	382	1.31%
2021/08/17	0	0.00	5	17.92	17.62	-5	313	-1.59%
2021/08/11	0	0.00	1	19.34	19.29	-1	304	-0.33%
2021/07/27	1	18.66	0	0.00	17.86	1	267	0.37%
2021/07/21	10	20.78	0	0.00	20.60	10	238	4.19%
2021/07/08	0	0.00	1	21.14	21.09	-1	274	-0.36%
2021/07/05	1	22.73	0	0.00	22.50	1	260	0.38%
2021/06/18	0	0.00	1	24.15	23.89	-1	275	-0.36%
2021/05/26	1	24.60	0	0.00	24.73	1	337	0.30%
2021/01/08	0	0.00	40	25.36	25.88	-40	316	-12.63%
2021/01/05	0	0.00	2	24.60	24.60	-2	299	-0.67%
2021/01/04	2	24.35	0	0.00	24.60	2	309	0.65%
2020/11/11	2	24.20	0	0.00	24.30	2	380	0.53%
2020/10/16	0	0.00	2	21.30	21.34	-2	384	-0.52%
2020/10/08	2	19.94	0	0.00	19.94	2	389	0.51%
2020/08/19	0	0.00	5	23.58	23.50	-5	547	-0.91%
2020/08/17	5	24.02	0	0.00	23.94	5	564	0.89%
2020/07/06	20	23.45	0	0.00	24.60	20	444	4.50%
2020/05/26	0	0.00	1	19.94	19.88	-1	287	-0.35%
2020/04/27	0	0.00	2	20.88	20.97	-2	311	-0.64%
2020/04/23	0	0.00	1	20.52	20.31	-1	314	-0.32%
2020/04/09	0	0.00	1	20.42	20.38	-1	322	-0.31%
2020/02/27	1	24.20	1	24.40	24.40	0	291	0.00%
2020/02/03	0	0.00	1	23.55	23.93	-1	266	-0.37%
2020/01/31	2	24.09	0	0.00	24.10	2	259	0.77%
2020/01/30	2	24.86	0	0.00	24.26	2	253	0.79%
2020/01/16	2	28.84	0	0.00	28.55	2	232	0.86%
2019/12/27	0	0.00	2	28.33	28.29	-2	229	-0.87%
2019/12/17	0	0.00	4	27.10	27.37	-4	250	-1.60%
2019/12/11	0	0.00	1	25.02	25.02	-1	233	-0.43%
2019/11/29	1	24.41	0	0.00	24.33	1	245	0.41%
2019/11/21	2	25.21	0	0.00	25.20	2	286	0.70%
2019/11/13	2	25.58	0	0.00	25.42	2	301	0.66%
2019/11/12	2	26.20	0	0.00	26.18	2	308	0.65%
2019/10/17	20	26.11	0	0.00	25.90	20	391	5.11%
2019/10/15	0	0.00	1	25.52	25.50	-1	387	-0.26%
2019/10/14	0	0.00	16	25.50	25.80	-16	388	-4.11%
2019/10/09	1	24.21	0	0.00	24.31	1	383	0.26%
2019/10/07	2	24.35	0	0.00	24.35	2	380	0.53%
2019/10/04	3	24.49	0	0.00	24.49	3	381	0.79%
2019/10/02	2	24.60	0	0.00	24.61	2	376	0.53%
2019/09/27	5	24.61	0	0.00	24.62	5	369	1.35%
2019/09/26	2	24.65	0	0.00	24.59	2	359	0.56%
2019/09/25	1	24.64	0	0.00	24.65	1	362	0.28%
2019/09/23	1	25.02	1	25.16	25.05	0	356	0.00%
2019/08/07	1	23.66	1	24.00	23.79	0	260	0.00%
2019/07/23	0	0.00	1	27.84	27.82	-1	233	-0.43%
2019/07/01	3	28.73	0	0.00	28.84	3	247	1.21%
2019/06/27	0	0.00	1	27.70	28.00	-1	252	-0.40%
2019/06/13	2	25.75	0	0.00	25.59	2	229	0.87%
2019/05/21	0	0.00	88	26.00	26.20	-88	261	-33.60%
2019/04/09	0	0.00	7	31.88	31.79	-7	298	-2.34%
2019/02/13	0	0.00	2	28.32	28.67	-2	338	-0.59%
2018/12/24	3	23.46	2	23.55	23.42	1	538	0.19%
2018/12/22	0	0.00	1	23.21	23.20	-1	535	-0.19%
2018/11/21	7	25.65	7	25.26	25.64	0	612	0.00%
2018/10/31	1	24.02	0	0.00	24.24	1	588	0.17%
2018/10/29	0	0.00	1	23.86	23.67	-1	587	-0.17%
2018/10/11	2	24.45	2	24.61	23.88	0	536	0.00%
2018/10/09	0	0.00	1	25.86	26.20	-1	514	-0.19%
2018/10/04	0	0.00	6	26.51	26.53	-6	503	-1.19%
2018/10/02	0	0.00	3	27.87	27.66	-3	485	-0.62%
2018/09/28	7	28.92	4	29.03	28.87	3	497	0.60%
2018/09/26	5	29.33	2	28.48	29.27	3	518	0.58%
2018/09/25	2	28.20	0	0.00	27.81	2	522	0.38%
2018/09/13	3	25.97	0	0.00	25.82	3	524	0.57%
2018/08/02	0	0.00	10	27.90	27.25	-10	646	-1.55%
2018/07/24	8	28.34	8	28.65	28.88	0	656	0.00%
2018/07/16	0	0.00	1	27.00	27.27	-1	670	-0.15%
2018/07/06	10	26.51	0	0.00	27.31	10	682	1.47%
2018/07/03	1	26.50	0	0.00	26.80	1	675	0.15%
2018/07/02	1	28.07	0	0.00	27.63	1	670	0.15%
2018/06/19	3	31.65	0	0.00	30.86	3	770	0.39%
2018/06/15	1	32.78	0	0.00	32.80	1	769	0.13%
2018/06/14	1	32.94	0	0.00	32.94	1	773	0.13%
2018/06/01	0	0.00	3	33.13	32.90	-3	887	-0.34%
2018/05/30	3	31.95	0	0.00	31.67	3	931	0.32%
2018/05/23	0	0.00	3	33.91	33.83	-3	1,043	-0.29%
2018/05/16	0	0.00	4	34.82	34.86	-4	1,216	-0.33%
2018/05/15	0	0.00	4	34.96	34.96	-4	1,253	-0.32%
2018/05/14	8	35.54	0	0.00	35.40	8	1,300	0.62%
2018/05/07	5	32.58	0	0.00	32.62	5	1,394	0.36%
2018/04/20	0	0.00	1	33.44	33.05	-1	1,606	-0.06%
2018/04/19	0	0.00	2	33.41	34.02	-2	1,626	-0.12%
2018/04/18	1	32.30	1	32.55	32.50	0	1,625	0.00%
2018/04/16	0	0.00	7	32.73	32.45	-7	1,644	-0.43%
2018/03/31	2	33.35	0	0.00	33.40	2	1,636	0.12%
2018/03/26	2	32.99	0	0.00	32.67	2	1,599	0.13%
2018/03/23	1	32.94	0	0.00	32.81	1	1,578	0.06%
2018/03/22	1	36.23	0	0.00	35.47	1	1,554	0.06%
2018/03/21	1	36.76	0	0.00	36.75	1	1,508	0.07%
2018/03/20	1	35.82	0	0.00	35.80	1	1,498	0.07%
2018/03/19	1	36.01	0	0.00	36.24	1	1,506	0.07%
2018/03/16	1	36.10	0	0.00	36.34	1	1,496	0.07%
2018/03/13	0	0.00	3	36.73	36.80	-3	1,488	-0.20%
2018/03/09	0	0.00	3	35.00	35.11	-3	1,502	-0.20%
2018/03/08	3	34.64	0	0.00	34.62	3	1,500	0.20%
2018/03/05	1	33.12	0	0.00	33.00	1	1,489	0.07%
2018/03/02	2	34.14	0	0.00	34.07	2	1,466	0.14%
2018/02/21	40	36.00	1	35.50	36.07	39	1,494	2.61%
2018/02/12	1	32.90	0	0.00	32.95	1	1,483	0.07%
2018/01/05	0	0.00	12	34.63	34.70	-12	1,181	-1.02%