富邦恒生國企正2 (00665L)-永豐金-永康券商分點個股進出

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
7.64
漲跌
▼0.31
漲幅
-3.90%
成交量
72,866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-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/11/22	24	7.66	20	7.63	7.64	4	76,058	0.01%
2024/11/21	0	0.00	1	8.02	7.95	-1	75,306	0.00%
2024/11/20	2	7.95	6	7.97	8.00	-4	75,298	-0.01%
2024/11/19	7	7.98	4	8.03	7.90	3	75,560	0.00%
2024/11/18	9	7.97	5	8.00	7.97	4	75,670	0.01%
2024/11/14	3	8.05	243	8.03	7.86	-240	75,308	-0.32%	大賣/鉅額交易
2024/11/13	2	7.95	17	7.93	7.93	-15	74,965	-0.02%
2024/11/12	59	8.50	10	8.55	8.14	49	74,225	0.07%
2024/11/11	35	8.53	30	8.60	8.60	5	73,090	0.01%
2024/11/08	446	9.23	53	9.38	9.01	393	71,700	0.55%	大買/鉅額交易
2024/11/07	14	8.76	1	8.89	8.85	13	70,929	0.02%
2024/11/06	133	8.83	126	8.84	8.55	7	70,633	0.01%	大買/大賣/
2024/11/05	28	8.61	29	8.69	8.90	-1	69,752	0.00%
2024/11/04	36	8.57	23	8.62	8.50	13	69,565	0.02%
2024/11/01	6	8.60	21	8.62	8.60	-15	70,533	-0.02%
2024/10/30	31	8.61	21	8.70	8.41	10	70,551	0.01%
2024/10/29	17	8.76	13	8.88	8.75	4	69,785	0.01%
2024/10/28	30	8.73	31	8.72	8.75	-1	69,352	0.00%
2024/10/25	44	8.84	18	8.82	8.86	26	69,045	0.04%
2024/10/24	101	8.75	8	8.85	8.68	93	68,983	0.13%	大買/
2024/10/23	19	9.03	24	9.04	9.06	-5	69,004	-0.01%
2024/10/22	22	8.69	5	8.76	8.69	17	68,307	0.02%
2024/10/21	147	9.00	72	8.90	8.71	75	68,294	0.11%	大買/
2024/10/18	35	8.48	38	8.69	8.69	-3	68,729	0.00%
2024/10/17	120	8.70	17	8.80	8.62	103	68,268	0.15%	大買/鉅額交易
2024/10/16	186	8.55	76	8.65	8.69	110	68,222	0.16%	大買/鉅額交易
2024/10/15	117	9.10	18	9.14	8.86	99	67,895	0.15%	大買/
2024/10/14	61	9.26	150	9.29	9.50	-89	67,662	-0.13%	大賣/
2024/10/11	39	9.19	119	9.27	9.12	-80	67,401	-0.12%	大賣/
2024/10/09	330	9.26	83	8.96	9.22	247	67,226	0.37%	大買/鉅額交易
2024/10/08	852	10.26	1,281	9.56	9.74	-429	64,352	-0.67%	大買/大賣/鉅額交易
2024/10/07	653	11.20	419	11.32	11.37	234	60,649	0.39%	大買/大賣/鉅額交易
2024/10/04	365	10.44	358.2	10.49	10.86	6.8	58,869	0.01%	大買/大賣/
2024/10/01	206	8.95	40	8.90	8.83	166	56,738	0.29%	大買/鉅額交易
2024/09/30	180	9.19	306	9.18	9.35	-126	56,353	-0.22%	大買/大賣/鉅額交易
2024/09/27	265	8.69	107	8.64	8.56	158	54,970	0.29%	大買/大賣/鉅額交易
2024/09/26	49	7.90	91	7.97	8.08	-42	53,152	-0.08%
2024/09/25	203	7.85	102	7.96	7.73	101	51,977	0.19%	大買/大賣/鉅額交易
2024/09/24	51	7.25	96	7.11	7.41	-45	50,842	-0.09%
2024/09/23	28	6.85	7	6.88	6.86	21	50,596	0.04%
2024/09/20	13	6.75	19	6.76	6.74	-6	50,750	-0.01%
2024/09/19	12	6.59	56	6.57	6.59	-44	50,400	-0.09%
2024/09/18	2	6.30	25	6.28	6.24	-23	50,063	-0.05%
2024/09/16	10	6.03	0	0.00	6.13	10	51,218	0.02%
2024/09/13	5	6.11	0	0.00	6.19	5	51,710	0.01%
2024/09/12	0	0.00	4	6.05	6.14	-4	52,530	-0.01%
2024/09/11	4	5.92	0	0.00	5.87	4	52,960	0.01%
2024/09/09	72	5.98	171	5.96	5.96	-99	53,698	-0.18%	大賣/
2024/09/06	0	0.00	37	6.19	6.18	-37	53,624	-0.07%
2024/09/04	5	6.30	0	0.00	6.25	5	55,098	0.01%
2024/09/03	22	6.39	18	6.39	6.36	4	55,819	0.01%
2024/09/02	20	6.43	0	0.00	6.43	20	56,581	0.04%
2024/08/30	0	0.00	40	6.61	6.75	-40	56,393	-0.07%
2024/08/29	11	6.34	0	0.00	6.37	11	56,038	0.02%
2024/08/28	30	6.53	6	6.58	6.40	24	56,908	0.04%
2024/08/27	0	0.00	30	6.50	6.53	-30	57,126	-0.05%
2024/08/23	0	0.00	10	6.40	6.41	-10	58,710	-0.02%
2024/08/22	50	6.34	0	0.00	6.32	50	59,208	0.08%
2024/08/20	140	6.53	0	0.00	6.37	140	60,207	0.23%	大買/鉅額交易
2024/08/19	20	6.49	0	0.00	6.46	20	61,043	0.03%
2024/08/16	93	6.30	36	6.31	6.37	57	61,132	0.09%
2024/08/15	1	6.11	58	6.05	6.11	-57	61,589	-0.09%
2024/08/14	6	6.10	33	6.20	6.06	-27	61,743	-0.04%
2024/08/13	15	6.14	13	6.14	6.12	2	62,493	0.00%
2024/08/12	11	6.07	0	0.00	6.10	11	63,040	0.02%
2024/08/09	15	6.12	0	0.00	6.11	15	62,815	0.02%
2024/08/08	11	5.87	11	6.03	6.04	0	62,813	0.00%
2024/08/07	4	5.92	0	0.00	6.03	4	63,176	0.01%
2024/08/06	0	0.00	10	5.96	5.80	-10	63,991	-0.02%
2024/08/05	18	5.88	250	5.85	5.82	-232	63,880	-0.36%	大賣/鉅額交易
2024/08/02	6	6.05	0	0.00	6.01	6	63,310	0.01%
2024/08/01	11	6.31	0	0.00	6.29	11	63,141	0.02%
2024/07/31	5	6.35	20	6.33	6.36	-15	63,346	-0.02%
2024/07/30	5	6.28	40	6.18	6.08	-35	63,854	-0.05%
2024/07/29	13	6.28	107	6.29	6.37	-94	64,244	-0.15%	大賣/
2024/07/26	27	6.23	80	6.16	6.15	-53	64,429	-0.08%
2024/07/23	6	6.68	1	6.70	6.60	5	64,873	0.01%
2024/07/22	29	6.53	37	6.56	6.57	-8	65,699	-0.01%
2024/07/19	55	6.56	146	6.66	6.46	-91	66,073	-0.14%	大賣/
2024/07/18	13	6.76	14	6.77	6.80	-1	65,599	0.00%
2024/07/17	34	6.79	4	6.85	6.74	30	65,606	0.05%
2024/07/16	16	6.88	4	6.86	6.82	12	65,611	0.02%
2024/07/15	27	7.14	16	7.17	7.06	11	65,875	0.02%
2024/07/12	8	7.14	29.6	7.16	7.22	-21.6	65,686	-0.03%
2024/07/11	2	6.81	7	6.82	6.82	-5	65,319	-0.01%
2024/07/10	11	6.77	5	6.79	6.70	6	65,735	0.01%
2024/07/09	4	6.65	8	6.67	6.69	-4	65,958	-0.01%
2024/07/08	14	6.77	0	0.00	6.70	14	66,140	0.02%
2024/07/05	14	6.93	11	6.90	6.85	3	66,259	0.00%
2024/07/04	31	7.05	2	7.05	6.97	29	66,615	0.04%
2024/07/03	49	6.86	17	6.87	6.93	32	66,411	0.05%
2024/07/02	48	6.71	87	6.78	6.77	-39	66,469	-0.06%
2024/07/01	33	6.63	34	6.63	6.63	-1	66,531	0.00%
2024/06/28	5	6.67	109	6.54	6.71	-104	67,496	-0.15%	大賣/鉅額交易
2024/06/27	81	6.78	105	6.70	6.62	-24	67,023	-0.04%	大賣/
2024/06/26	125	6.95	35	6.97	6.97	90	65,551	0.14%	大買/
2024/06/25	25	6.96	13	6.93	7.00	12	66,185	0.02%
2024/06/24	59	6.79	47	6.78	6.76	12	66,112	0.02%
2024/06/21	32	6.89	163	6.85	6.86	-131	65,996	-0.20%	大賣/鉅額交易
2024/06/20	13	7.19	2	7.15	7.14	11	65,432	0.02%
2024/06/19	2	6.92	7	7.01	7.09	-5	66,586	-0.01%
2024/06/18	28	6.80	20	6.74	6.75	8	66,456	0.01%
2024/06/17	34	6.64	23	6.76	6.79	11	66,617	0.02%
2024/06/14	121	6.85	0	0.00	6.78	121	66,324	0.18%	大買/鉅額交易
2024/06/13	52	6.77	21	6.80	6.76	31	66,477	0.05%
2024/06/12	27	6.71	16	6.75	6.72	11	67,222	0.02%
2024/06/11	0	0.00	55	6.77	6.75	-55	67,228	-0.08%
2024/06/07	21	7.01	21	7.01	6.96	0	66,876	0.00%
2024/06/06	26	7.13	12	7.14	7.06	14	66,919	0.02%
2024/06/05	86	7.13	36	7.18	7.14	50	66,545	0.08%
2024/06/04	70	7.01	46	7.04	7.08	24	66,481	0.04%
2024/06/03	25	6.99	34	7.04	7.09	-9	66,162	-0.01%
2024/05/31	17	7.06	30	7.08	6.99	-13	65,910	-0.02%
2024/05/30	76	6.95	15	7.04	6.87	61	66,732	0.09%
2024/05/29	31	7.19	18	7.21	7.14	13	66,275	0.02%
2024/05/28	48	7.44	22	7.43	7.39	26	66,673	0.04%
2024/05/27	32	7.22	25	7.26	7.29	7	66,575	0.01%
2024/05/24	81	7.22	18	7.24	7.20	63	66,454	0.09%
2024/05/23	157	7.50	112	7.38	7.38	45	66,037	0.07%	大買/大賣/
2024/05/22	49	7.72	34	7.73	7.77	15	65,581	0.02%
2024/05/21	48	7.87	14	7.92	7.77	34	65,894	0.05%
2024/05/20	57	8.03	32	8.02	8.05	25	66,427	0.04%
2024/05/17	28	7.92	43	7.95	7.85	-15	66,374	-0.02%
2024/05/16	28	7.71	27	7.69	7.80	1	66,236	0.00%
2024/05/15	66	7.55	11	7.55	7.54	55	66,489	0.08%
2024/05/14	39	7.69	62	7.64	7.62	-23	67,257	-0.03%
2024/05/13	170	7.52	126	7.56	7.62	44	67,469	0.07%	大買/大賣/
2024/05/10	87	7.38	36	7.34	7.52	51	67,256	0.08%
2024/05/09	25	7.09	48	7.11	7.12	-23	66,970	-0.03%
2024/05/08	35	7.08	32	7.11	7.00	3	67,190	0.00%
2024/05/07	28	7.10	22	7.14	7.12	6	67,239	0.01%
2024/05/06	13	7.10	22	7.21	7.06	-9	67,335	-0.01%
2024/05/03	18	7.16	47	7.11	7.11	-29	67,505	-0.04%
2024/05/02	28	6.82	29	6.73	6.91	-1	68,245	0.00%
2024/04/30	52	6.65	95	6.59	6.55	-43	68,265	-0.06%
2024/04/29	104	6.67	24	6.67	6.63	80	69,046	0.12%	大買/
2024/04/26	12	6.46	112	6.50	6.61	-100	68,957	-0.15%	大賣/
2024/04/25	155	6.20	110	6.28	6.25	45	68,621	0.07%	大買/大賣/
2024/04/24	24	6.05	145	6.11	6.16	-121	68,591	-0.18%	大賣/鉅額交易
2024/04/22	58	5.69	149	5.72	5.72	-91	69,482	-0.13%	大賣/
2024/04/19	12	5.49	32	5.48	5.49	-20	69,155	-0.03%
2024/04/18	12	5.65	44	5.67	5.62	-32	68,247	-0.05%
2024/04/17	20	5.52	25	5.54	5.49	-5	67,896	-0.01%
2024/04/16	79	5.59	12	5.59	5.58	67	67,472	0.10%
2024/04/15	138	5.69	148	5.67	5.73	-10	66,772	-0.01%	大買/大賣/
2024/04/12	16	5.85	5	5.88	5.85	11	66,839	0.02%
2024/04/11	191	5.84	100	5.96	5.98	91	66,360	0.14%	大買/
2024/04/10	5	6.00	64	5.91	6.02	-59	65,781	-0.09%
2024/04/08	33	5.66	23	5.72	5.74	10	64,995	0.02%
2024/04/03	20	5.78	0	0.00	5.79	20	64,385	0.03%
2024/04/02	31	5.90	30	5.87	5.90	1	63,812	0.00%
2024/04/01	9	5.78	72	5.78	5.83	-63	63,123	-0.10%
2024/03/29	3	5.65	0	0.00	5.65	3	62,625	0.00%
2024/03/28	12	5.53	2	5.62	5.69	10	62,598	0.02%
2024/03/27	60	5.53	40	5.57	5.50	20	62,231	0.03%
2024/03/26	3	5.55	0	0.00	5.57	3	62,057	0.00%
2024/03/25	10	5.58	0	0.00	5.55	10	61,788	0.02%
2024/03/22	135	5.56	20	5.43	5.48	115	61,367	0.19%	大買/鉅額交易
2024/03/21	0	0.00	90	5.77	5.78	-90	59,810	-0.15%
2024/03/20	12	5.59	16	5.60	5.60	-4	59,581	-0.01%
2024/03/19	12	5.58	7	5.58	5.56	5	59,238	0.01%
2024/03/18	10	5.65	17	5.64	5.67	-7	58,878	-0.01%
2024/03/15	117	5.55	1	5.63	5.49	116	58,852	0.20%	大買/鉅額交易
2024/03/13	3	5.83	3	5.85	5.86	0	58,428	0.00%
2024/03/12	20	5.57	36	5.58	5.76	-16	58,170	-0.03%
2024/03/11	11	5.42	9	5.43	5.45	2	57,232	0.00%
2024/03/07	20	5.33	0	0.00	5.31	20	57,440	0.03%
2024/03/06	10	5.31	50	5.39	5.36	-40	57,360	-0.07%
2024/03/05	75	5.24	62	5.20	5.17	13	56,633	0.02%
2024/03/04	15	5.40	0	0.00	5.37	15	56,630	0.03%
2024/03/01	6	5.30	54	5.39	5.44	-48	56,055	-0.09%
2024/02/29	12	5.39	0	0.00	5.40	12	55,217	0.02%
2024/02/27	6	5.48	103	5.50	5.51	-97	54,786	-0.18%	大賣/
2024/02/26	12	5.50	3	5.52	5.53	9	54,232	0.02%
2024/02/23	18	5.58	18	5.56	5.53	0	54,006	0.00%
2024/02/22	16	5.35	8	5.32	5.47	8	53,588	0.01%
2024/02/21	28	5.38	13	5.25	5.45	15	53,060	0.03%
2024/02/20	7	4.98	0	0.00	4.98	7	51,920	0.01%
2024/02/19	16	5.02	33	5.02	5.00	-17	52,066	-0.03%
2024/02/16	22	5.03	24	5.00	5.16	-2	51,639	0.00%
2024/02/15	49	4.85	29	4.83	4.87	20	50,798	0.04%
2024/02/05	36	4.57	57	4.60	4.69	-21	50,110	-0.04%
2024/02/02	21	4.74	21.2	4.75	4.64	-0.2	49,572	0.00%
2024/02/01	20	4.67	22.8	4.67	4.68	-2.8	49,063	-0.01%
2024/01/31	20.4	4.60	12	4.65	4.59	8.4	48,072	0.02%
2024/01/30	32	4.74	8.2	4.75	4.73	23.8	47,325	0.05%
2024/01/29	38	4.93	3	5.02	4.92	35	47,038	0.07%
2024/01/26	57.1	4.98	8	5.02	4.94	49.1	46,855	0.10%
2024/01/25	50.9	4.93	33.7	4.97	5.07	17.2	46,220	0.04%
2024/01/24	14	4.65	18.3	4.69	4.59	-4.3	44,852	-0.01%
2024/01/23	15	4.45	36	4.48	4.53	-21	43,979	-0.05%
2024/01/22	35.7	4.33	83	4.32	4.24	-47.3	42,653	-0.11%
2024/01/19	24	4.51	15	4.58	4.48	9	41,436	0.02%
2024/01/18	15	4.51	10	4.54	4.50	5	41,002	0.01%
2024/01/17	30	4.63	14.7	4.60	4.53	15.3	40,637	0.04%
2024/01/16	36	4.96	27	4.97	4.86	9	39,620	0.02%
2024/01/15	24	5.07	12	5.09	5.05	12	38,569	0.03%
2024/01/12	16	5.13	15	5.15	5.15	1	38,333	0.00%
2024/01/11	5	5.13	23	5.14	5.20	-18	38,604	-0.05%
2024/01/10	5	5.01	3	5.06	5.00	2	38,451	0.01%
2024/01/09	11	5.11	8	5.16	5.08	3	38,117	0.01%
2024/01/08	33	5.15	27	5.09	5.06	6	37,986	0.02%
2024/01/05	13	5.38	15	5.43	5.38	-2	37,267	-0.01%
2024/01/04	12	5.38	4	5.45	5.34	8	37,397	0.02%
2024/01/03	10	5.35	8	5.38	5.38	2	37,704	0.01%
2024/01/02	16	5.55	9	5.56	5.47	7	37,695	0.02%
2023/12/29	33	5.60	10	5.63	5.60	23	37,430	0.06%
2023/12/28	1	5.50	4.4	5.50	5.61	-3.4	37,419	-0.01%
2023/12/27	2	5.31	5.6	5.38	5.38	-3.6	37,903	-0.01%
2023/12/25	1	5.33	0	0.00	5.33	1	38,330	0.00%
2023/12/22	16	5.43	2	5.29	5.29	14	38,545	0.04%
2023/12/21	50	5.35	86	5.42	5.48	-36	38,297	-0.09%
2023/12/20	16	5.54	4	5.56	5.53	12	38,268	0.03%
2023/12/19	13	5.42	15	5.43	5.46	-2	38,391	-0.01%
2023/12/18	49	5.51	12	5.55	5.51	37	38,620	0.10%
2023/12/15	26	5.71	21	5.64	5.61	5	38,575	0.01%
2023/12/14	21	5.45	22	5.47	5.42	-1	38,383	0.00%
2023/12/13	9	5.39	6	5.40	5.35	3	38,385	0.01%
2023/12/12	8.2	5.46	13	5.44	5.48	-4.8	38,597	-0.01%
2023/12/11	19	5.29	26	5.25	5.20	-7	38,257	-0.02%
2023/12/08	8	5.51	5	5.52	5.50	3	37,567	0.01%
2023/12/07	23	5.48	9	5.46	5.44	14	37,406	0.04%
2023/12/06	10	5.57	23	5.58	5.68	-13	37,232	-0.03%
2023/12/05	8	5.57	5	5.56	5.52	3	36,724	0.01%
2023/12/04	14	5.83	13	5.85	5.74	1	35,954	0.00%
2023/12/01	4	5.90	3	6.00	5.87	1	35,662	0.00%
2023/11/30	2	5.96	5	5.99	5.95	-3	35,517	-0.01%
2023/11/29	11	6.07	2	6.08	5.92	9	35,900	0.03%
2023/11/28	6	6.31	0	0.00	6.29	6	34,415	0.02%
2023/11/27	8	6.41	9	6.38	6.34	-1	34,394	0.00%
2023/11/24	6	6.55	7	6.58	6.52	-1	34,178	0.00%
2023/11/22	11	6.53	11	6.55	6.56	0	34,731	0.00%
2023/11/21	11	6.74	9	6.76	6.72	2	34,639	0.01%
2023/11/20	23	6.50	26	6.51	6.59	-3	34,711	-0.01%
2023/11/17	7	6.40	0	0.00	6.36	7	34,647	0.02%
2023/11/16	23	6.78	21	6.72	6.69	2	34,584	0.01%
2023/11/15	13	6.70	21	6.72	6.73	-8	34,669	-0.02%
2023/11/14	13	6.44	14	6.48	6.42	-1	34,512	0.00%
2023/11/13	9	6.29	12	6.32	6.29	-3	34,897	-0.01%
2023/11/10	15	6.33	9	6.35	6.31	6	34,935	0.02%
2023/11/09	17	6.55	16	6.57	6.54	1	34,819	0.00%
2023/11/08	17	6.67	15	6.71	6.64	2	35,436	0.01%
2023/11/07	9	6.71	9	6.72	6.67	0	35,671	0.00%
2023/11/06	27	6.84	57	6.85	6.82	-30	35,703	-0.08%
2023/11/03	20	6.53	19	6.52	6.55	1	35,688	0.00%
2023/11/02	16	6.40	16	6.39	6.35	0	36,022	0.00%
2023/11/01	19	6.21	17	6.24	6.20	2	35,950	0.01%
2023/10/31	17	6.29	12	6.33	6.18	5	36,097	0.01%
2023/10/30	23	6.37	9	6.40	6.36	14	36,480	0.04%
2023/10/27	17	6.36	46	6.37	6.41	-29	36,877	-0.08%
2023/10/26	13	6.21	13	6.24	6.14	0	37,196	0.00%
2023/10/25	21	6.41	17	6.41	6.30	4	37,518	0.01%
2023/10/24	34	6.15	40	6.13	6.13	-6	37,653	-0.02%
2023/10/23	25	6.19	3	6.20	6.18	22	37,142	0.06%
2023/10/20	22	6.33	21	6.33	6.31	1	37,842	0.00%
2023/10/19	16	6.49	338	6.47	6.42	-322	37,859	-0.85%	大賣/鉅額交易
2023/10/18	17	6.75	15	6.77	6.76	2	37,700	0.01%
2023/10/17	14	6.73	27	6.76	6.72	-13	37,977	-0.03%
2023/10/16	21	6.75	10	6.77	6.70	11	38,452	0.03%
2023/10/13	17	6.89	10	6.90	6.85	7	38,696	0.02%
2023/10/12	1	7.14	0	0.00	7.15	1	38,436	0.00%
2023/10/06	1	6.57	0	0.00	6.53	1	38,170	0.00%
2023/10/05	10	6.36	10	6.40	6.41	0	38,259	0.00%
2023/10/03	29	6.45	12	6.43	6.43	17	38,370	0.04%
2023/10/02	3	6.84	6	6.83	6.87	-3	37,963	-0.01%
2023/09/28	11	6.71	15	6.71	6.65	-4	38,624	-0.01%
2023/09/27	24	6.77	15	6.80	6.76	9	38,308	0.02%
2023/09/21	18	6.88	17	6.85	6.81	1	37,770	0.00%
2023/09/20	13	7.06	9	7.08	7.01	4	37,568	0.01%
2023/09/19	11	7.06	7	7.08	7.03	4	37,479	0.01%
2023/09/18	17	7.18	11	7.19	7.11	6	37,126	0.02%
2023/09/15	8	7.41	0	0.00	7.39	8	36,950	0.02%
2023/09/14	9	7.18	8	7.17	7.19	1	36,774	0.00%
2023/09/13	20	7.20	14	7.21	7.15	6	36,951	0.02%
2023/09/12	12	7.22	12	7.24	7.23	0	37,078	0.00%
2023/09/11	31	7.16	26	7.17	7.26	5	37,214	0.01%
2023/09/08	4	7.14	2	7.16	7.14	2	36,966	0.01%
2023/09/07	20	7.38	19	7.37	7.32	1	37,239	0.00%
2023/09/06	13	7.34	19	7.34	7.40	-6	37,294	-0.02%
2023/09/05	11	7.59	11	7.59	7.58	0	37,133	0.00%
2023/09/04	33	7.69	22	7.67	7.75	11	37,097	0.03%
2023/09/01	5	7.36	11	7.36	7.39	-6	36,683	-0.02%
2023/08/31	18	7.37	21	7.42	7.26	-3	37,563	-0.01%
2023/08/30	22	7.51	14	7.52	7.39	8	37,682	0.02%
2023/08/29	22	7.32	26	7.33	7.44	-4	37,977	-0.01%
2023/08/28	24	7.25	11	7.24	7.13	13	38,059	0.03%
2023/08/25	11	6.99	10	7.01	6.96	1	37,843	0.00%
2023/08/24	22	6.98	24	7.00	7.16	-2	38,138	-0.01%
2023/08/23	19	6.79	23	6.80	6.88	-4	37,753	-0.01%
2023/08/22	25	6.68	13	6.71	6.63	12	37,570	0.03%
2023/08/21	18	6.77	18	6.78	6.69	0	37,884	0.00%
2023/08/18	9	7.08	9	7.10	6.98	0	37,892	0.00%
2023/08/17	33	7.06	23	7.17	7.13	10	37,771	0.03%
2023/08/16	23	7.23	12	7.25	7.21	11	37,474	0.03%
2023/08/14	30	7.44	23	7.45	7.39	7	38,424	0.02%
2023/08/11	25	7.92	29	7.90	7.90	-4	37,694	-0.01%
2023/08/10	20	7.89	17	7.91	7.88	3	37,809	0.01%
2023/08/09	26	7.92	21	7.92	7.93	5	37,873	0.01%
2023/08/08	18	8.07	17	8.07	8.02	1	37,647	0.00%
2023/08/07	9	8.27	4	8.28	8.29	5	37,103	0.01%
2023/08/04	43	8.41	28	8.41	8.38	15	37,477	0.04%
2023/08/02	73	8.31	49	8.47	8.22	24	37,149	0.06%
2023/08/01	175	8.75	17	8.79	8.63	158	36,798	0.43%	大買/鉅額交易
2023/07/31	2	8.87	2	8.83	8.79	0	36,683	0.00%
2023/07/28	37	8.36	16	8.26	8.43	21	36,402	0.06%
2023/07/27	20	8.09	22	8.08	8.14	-2	36,257	-0.01%
2023/07/26	18	7.85	17	7.84	7.75	1	36,052	0.00%
2023/07/25	21	7.76	27	7.78	7.81	-6	36,001	-0.02%
2023/07/24	21	7.37	21	7.37	7.32	0	35,441	0.00%
2023/07/21	13	7.50	11	7.52	7.47	2	35,256	0.01%
2023/07/20	21	7.54	23	7.52	7.54	-2	35,304	-0.01%
2023/07/19	22	7.30	13	7.31	7.33	9	35,071	0.03%
2023/07/18	23	7.58	23	7.59	7.49	0	34,640	0.00%
2023/07/17	6	7.65	5	7.69	7.60	1	34,335	0.00%
2023/07/14	21	7.88	18	7.90	7.82	3	34,465	0.01%
2023/07/12	0	0.00	32	7.52	7.51	-32	34,063	-0.09%
2023/07/11	4	7.30	6	7.36	7.36	-2	33,931	-0.01%
2023/07/10	14	7.31	17	7.32	7.13	-3	34,146	-0.01%
2023/07/07	43	7.12	30	7.12	7.17	13	33,898	0.04%
2023/07/06	24	7.38	0	0.00	7.24	24	33,795	0.07%
2023/07/04	0	0.00	10	7.86	7.85	-10	32,732	-0.03%
2023/06/30	20	7.48	26	7.49	7.53	-6	33,363	-0.02%
2023/06/29	17	7.51	17	7.50	7.40	0	33,581	0.00%
2023/06/28	22	7.58	18	7.59	7.58	4	34,009	0.01%
2023/06/27	28	7.53	20	7.50	7.58	8	34,012	0.02%
2023/06/26	22	7.38	20	7.38	7.36	2	34,481	0.01%
2023/06/21	15	7.70	15	7.69	7.56	0	34,711	0.00%
2023/06/20	18	8.06	19	8.03	7.91	-1	34,605	0.00%
2023/06/19	9	8.17	6	8.17	8.09	3	34,610	0.01%
2023/06/16	9	8.26	16.5	8.27	8.40	-7.5	34,387	-0.02%
2023/06/15	24	7.93	38.5	7.98	8.05	-14.5	34,322	-0.04%
2023/06/14	21	7.84	19	7.87	7.76	2	34,329	0.01%
2023/06/13	16	7.74	15	7.75	7.77	1	34,354	0.00%
2023/06/12	7	7.64	7	7.68	7.73	0	34,313	0.00%
2023/06/08	13	7.51	14	7.53	7.57	-1	34,767	0.00%
2023/06/07	37	7.61	40	7.63	7.64	-3	35,159	-0.01%
2023/06/06	31	7.54	37	7.51	7.55	-6	35,091	-0.02%
2023/06/05	34	7.31	48	7.36	7.24	-14	34,928	-0.04%
2023/06/02	29	7.16	28	7.17	7.21	1	34,959	0.00%
2023/06/01	32	6.84	54	6.82	6.92	-22	34,671	-0.06%
2023/05/31	52	6.67	20	6.74	6.61	32	34,365	0.09%
2023/05/30	27	6.91	20	6.95	6.81	7	34,126	0.02%
2023/05/29	18.2	7.12	16.1	7.14	7.02	2.1	33,975	0.01%
2023/05/26	1	7.00	5	7.04	7.05	-4	34,268	-0.01%
2023/05/25	21	7.25	15	7.26	7.09	6	34,484	0.02%
2023/05/24	18.1	7.63	10	7.63	7.57	8.1	33,906	0.02%
2023/05/23	10	8.00	3	8.04	7.91	7	33,233	0.02%
2023/05/22	25	7.97	29	7.98	8.05	-4	33,121	-0.01%
2023/05/19	16.1	7.84	11.4	7.85	7.83	4.6	32,792	0.01%
2023/05/18	24	8.08	23	8.10	8.07	1	31,977	0.00%
2023/05/17	13	8.20	10	8.20	8.10	3	31,616	0.01%
2023/05/16	4	8.29	2	8.30	8.22	2	31,618	0.01%
2023/05/15	9.4	7.99	12	7.97	8.15	-2.6	31,393	-0.01%
2023/05/12	18	8.07	18	8.08	8.01	0	31,363	0.00%
2023/05/11	20	8.00	17	8.02	7.92	3	31,168	0.01%
2023/05/10	21	8.01	15	8.02	8.02	6	31,234	0.02%
2023/05/09	9	8.43	8	8.44	8.41	1	30,779	0.00%
2023/05/08	13	8.41	8	8.41	8.39	5	30,833	0.02%
2023/05/05	25	8.25	26	8.24	8.27	-1	30,913	0.00%
2023/05/04	33	7.99	25	7.95	8.03	8	30,569	0.03%
2023/05/03	19	7.75	17	7.75	7.68	2	30,328	0.01%
2023/05/02	28	8.17	30	8.14	8.10	-2	30,001	-0.01%
2023/04/28	22	8.15	20	8.17	8.10	2	29,684	0.01%
2023/04/27	13	7.87	12	7.89	7.91	1	29,566	0.00%
2023/04/26	8	7.90	12	7.90	8.00	-4	29,568	-0.01%
2023/04/25	9	7.91	9	7.91	7.76	0	29,395	0.00%
2023/04/24	13	8.16	18	8.17	8.05	-5	29,234	-0.02%
2023/04/21	10	8.39	13	8.35	8.27	-3	29,136	-0.01%
2023/04/20	19	8.52	17	8.53	8.47	2	29,024	0.01%
2023/04/19	23	8.63	10	8.64	8.60	13	29,102	0.04%
2023/04/18	9	8.76	28	8.78	8.76	-19	29,104	-0.07%
2023/04/17	31	8.58	33	8.59	8.68	-2	29,214	-0.01%
2023/04/14	13	8.50	43	8.55	8.46	-30	29,230	-0.10%
2023/04/13	34	8.15	5	8.28	8.34	29	29,557	0.10%
2023/04/12	15	8.57	15	8.61	8.48	0	29,262	0.00%
2023/04/11	68	8.57	22	8.69	8.51	46	29,389	0.16%
2023/04/10	0	0.00	24	8.68	8.69	-24	29,264	-0.08%
2023/04/07	5	8.58	25	8.64	8.58	-20	29,286	-0.07%
2023/04/06	62	8.39	25	8.45	8.43	37	29,116	0.13%
2023/03/31	24	8.82	44	8.83	8.74	-20	28,672	-0.07%
2023/03/30	32	8.43	14	8.41	8.47	18	28,226	0.06%
2023/03/29	66	8.59	115	8.57	8.52	-49	27,895	-0.18%	大賣/
2023/03/28	13	8.03	13	8.06	8.06	0	27,444	0.00%
2023/03/27	70	8.07	34	8.08	8.14	36	27,347	0.13%
2023/03/24	30	8.37	31	8.36	8.40	-1	26,893	0.00%
2023/03/23	20	8.06	20	8.06	8.24	0	26,720	0.00%
2023/03/22	24	8.04	43.2	8.01	7.97	-19.2	26,638	-0.07%
2023/03/21	40	7.65	24	7.66	7.66	16	26,373	0.06%
2023/03/20	25.1	7.73	27	7.71	7.58	-1.9	26,339	-0.01%
2023/03/17	45	7.90	32	7.89	7.95	13	26,182	0.05%
2023/03/16	27.1	7.70	37	7.70	7.69	-9.9	25,967	-0.04%
2023/03/15	24	7.87	24	7.87	7.77	0	25,971	0.00%
2023/03/14	42	7.72	25	7.79	7.60	17	25,989	0.07%
2023/03/13	55	7.95	35	7.88	7.97	20	25,742	0.08%
2023/03/10	27	7.77	38	7.78	7.70	-11	25,399	-0.04%
2023/03/09	8	8.28	7	8.32	8.27	1	25,048	0.00%
2023/03/08	58.7	8.56	5.7	8.35	8.26	53	24,913	0.21%
2023/03/07	135	9.10	12	9.04	8.97	123	24,617	0.50%	大買/鉅額交易
2023/03/06	197	8.89	17	8.80	8.80	180	24,449	0.74%	大買/鉅額交易
2023/03/03	12	8.79	10	8.81	8.80	2	24,204	0.01%
2023/03/02	7	8.66	5	8.66	8.63	2	24,109	0.01%
2023/03/01	18	8.43	15	8.35	8.55	3	24,027	0.01%
2023/02/24	11	8.39	10	8.40	8.33	1	23,746	0.00%
2023/02/23	24	8.69	21	8.70	8.68	3	23,467	0.01%
2023/02/22	16	8.73	16	8.71	8.68	0	23,227	0.00%
2023/02/21	14	9.11	12	9.14	8.92	2	23,023	0.01%
2023/02/20	9	9.07	13	9.06	9.14	-4	22,930	-0.02%
2023/02/17	15	9.18	12	9.21	9.12	3	22,954	0.01%
2023/02/16	8	9.44	10	9.33	9.49	-2	23,257	-0.01%
2023/02/15	11	9.13	12	9.13	9.06	-1	23,364	0.00%
2023/02/14	14	9.38	10	9.39	9.30	4	23,105	0.02%
2023/02/13	3	9.37	3	9.37	9.40	0	23,206	0.00%
2023/02/10	21	9.55	19	9.51	9.33	2	23,072	0.01%
2023/02/09	9	9.55	14	9.59	9.66	-5	23,185	-0.02%
2023/02/08	56	9.49	15	9.53	9.48	41	23,353	0.18%
2023/02/07	21	9.68	60	9.67	9.67	-39	23,102	-0.17%
2023/02/06	48	9.42	7	9.60	9.37	41	23,171	0.18%
2023/02/03	68	9.95	53	9.96	9.94	15	23,005	0.07%
2023/02/02	3	10.51	3	10.64	10.49	0	22,778	0.00%
2023/02/01	12	10.33	45	10.36	10.39	-33	22,780	-0.14%
2023/01/30	5	10.75	94	10.95	10.60	-89	22,438	-0.40%
2023/01/17	5	10.02	4	10.11	9.91	1	22,462	0.00%
2023/01/16	28	10.22	6	10.32	10.20	22	22,641	0.10%
2023/01/13	16	10.10	19	10.10	10.10	-3	22,352	-0.01%
2023/01/12	42	10.04	25	10.05	10.01	17	22,379	0.08%
2023/01/11	28	10.19	18	10.22	10.30	10	22,048	0.05%
2023/01/10	5	9.86	11	9.95	9.99	-6	21,858	-0.03%
2023/01/09	29	10.01	36	10.05	9.96	-7	21,775	-0.03%
2023/01/06	28	9.88	26	9.89	9.70	2	21,601	0.01%
2023/01/05	14	9.84	16	9.85	9.75	-2	21,307	-0.01%
2023/01/04	55	9.26	10	9.20	9.23	45	21,028	0.21%
2023/01/03	22	8.50	11	8.60	8.82	11	20,777	0.05%
2022/12/30	19	8.76	17	8.77	8.64	2	20,159	0.01%
2022/12/29	27	8.54	8	8.57	8.55	19	19,849	0.10%
2022/12/28	23	8.87	21	8.89	8.85	2	19,704	0.01%
2022/12/27	6	8.64	7	8.62	8.60	-1	19,258	-0.01%
2022/12/26	0	0.00	1	8.45	8.47	-1	19,200	-0.01%
2022/12/23	2	8.54	0	0.00	8.50	2	19,353	0.01%
2022/12/22	10	8.60	12	8.61	8.66	-2	19,221	-0.01%
2022/12/21	18	8.15	20	8.16	8.10	-2	18,932	-0.01%
2022/12/20	25	8.20	24	8.20	7.95	1	18,818	0.01%
2022/12/19	29	8.64	27	8.62	8.45	2	18,465	0.01%
2022/12/16	24	8.52	27	8.50	8.48	-3	18,112	-0.02%
2022/12/15	27	8.48	23	8.42	8.42	4	17,879	0.02%
2022/12/14	25	8.70	25	8.71	8.80	0	17,499	0.00%
2022/12/13	22	8.62	21	8.64	8.63	1	17,179	0.01%
2022/12/12	17	8.67	21	8.67	8.61	-4	16,961	-0.02%
2022/12/09	28	8.76	28	8.74	8.85	0	16,720	0.00%
2022/12/08	22	8.43	19	8.44	8.45	3	16,375	0.02%
2022/12/07	20	8.89	0	0.00	8.89	20	16,134	0.12%
2022/12/06	10	8.50	0	0.00	8.49	10	15,796	0.06%
2022/12/05	53	8.43	41	8.42	8.45	12	15,412	0.08%
2022/12/02	16	7.90	12	7.91	7.82	4	15,080	0.03%
2022/12/01	34	8.18	35	8.18	8.09	-1	14,893	-0.01%
2022/11/30	25	7.58	27	7.59	7.70	-2	14,484	-0.01%
2022/11/29	27	7.26	27	7.21	7.48	0	14,311	0.00%
2022/11/28	17	6.66	17	6.62	6.69	0	13,889	0.00%
2022/11/25	12	6.98	12	7.00	6.95	0	13,612	0.00%
2022/11/24	17	7.10	15	7.10	7.07	2	13,467	0.01%
2022/11/23	14	7.01	17	7.05	7.10	-3	13,325	-0.02%
2022/11/22	5	7.07	4	7.16	7.03	1	13,120	0.01%
2022/11/21	18	7.07	19	7.06	7.17	-1	13,026	-0.01%
2022/11/18	22	7.66	19	7.66	7.57	3	12,718	0.02%
2022/11/17	10	7.30	9	7.28	7.33	1	12,625	0.01%
2022/10/26	1	5.72	1	5.83	5.72	0	8,484	0.00%
2022/08/29	0	0.00	2	9.65	9.78	-2	6,086	-0.03%
2022/08/26	2	9.89	0	0.00	9.79	2	6,072	0.03%
2022/06/14	11	10.51	11	10.64	10.73	0	5,993	0.00%
2022/06/13	0	0.00	1	10.91	10.95	-1	6,039	-0.02%
2022/06/09	1	11.63	1	11.90	11.64	0	6,247	0.00%
2022/05/31	1	10.60	0	0.00	10.71	1	6,103	0.02%
2022/04/06	0	0.00	20	11.55	11.70	-20	3,443	-0.58%
2022/03/23	20	11.63	0	0.00	11.74	20	2,983	0.67%
2022/03/21	0	0.00	10	11.30	10.50	-10	2,808	-0.36%
2022/03/17	10	10.84	0	0.00	10.79	10	2,633	0.38%
2022/02/22	5	14.06	0	0.00	14.06	5	1,241	0.40%
2022/01/11	0	0.00	1	14.68	14.65	-1	858	-0.12%
2021/12/16	1	14.48	0	0.00	14.42	1	742	0.13%
2021/10/19	0	0.00	4	17.58	17.52	-4	582	-0.69%
2021/09/16	2	16.80	0	0.00	16.54	2	462	0.43%
2021/09/15	1	17.35	0	0.00	17.18	1	445	0.22%
2021/09/14	1	18.00	0	0.00	17.96	1	433	0.23%
2021/09/10	5	18.68	5	18.66	18.68	0	418	0.00%
2021/01/25	0	0.00	5	30.37	30.37	-5	328	-1.52%
2021/01/19	0	0.00	5	29.69	29.65	-5	333	-1.50%
2021/01/11	0	0.00	5	26.59	26.59	-5	321	-1.56%
2021/01/08	0	0.00	10	25.84	25.88	-10	316	-3.16%
2021/01/07	0	0.00	3	24.79	24.82	-3	312	-0.96%
2021/01/06	0	0.00	4	25.09	24.92	-4	303	-1.32%
2020/11/09	0	0.00	10	24.70	24.66	-10	391	-2.55%
2020/11/05	0	0.00	8	23.46	23.42	-8	390	-2.05%
2020/11/03	0	0.00	5	22.09	22.14	-5	395	-1.26%
2020/10/29	0	0.00	8	21.05	21.31	-8	385	-2.08%
2020/10/21	0	0.00	5	21.99	21.98	-5	379	-1.32%
2020/09/03	0	0.00	1	22.15	21.79	-1	487	-0.21%
2020/09/02	1	21.72	0	0.00	21.89	1	491	0.20%
2020/07/30	0	0.00	10	22.98	22.85	-10	533	-1.87%
2020/07/22	10	23.96	0	0.00	24.01	10	521	1.92%
2020/07/21	5	23.94	0	0.00	23.69	5	518	0.96%
2020/07/17	10	23.06	0	0.00	22.96	10	510	1.96%
2020/07/13	0	0.00	10	25.12	25.12	-10	494	-2.02%
2020/06/30	1	20.80	1	20.91	20.92	0	401	0.00%
2020/06/24	0	0.00	5	21.59	21.59	-5	386	-1.29%
2020/06/12	0	0.00	2	20.74	20.71	-2	364	-0.55%
2020/06/01	0	0.00	15	20.90	20.94	-15	299	-5.01%
2020/05/29	0	0.00	5	19.37	19.57	-5	289	-1.72%
2020/05/27	0	0.00	6	19.74	19.66	-6	289	-2.07%
2020/05/26	0	0.00	1	19.90	19.88	-1	287	-0.35%
2020/05/22	5	18.88	0	0.00	18.88	5	290	1.72%
2020/05/07	0	0.00	14	20.41	20.35	-14	260	-5.37%
2020/05/05	0	0.00	30	19.72	19.87	-30	275	-10.89%
2020/05/04	0	0.00	20	19.76	19.79	-20	281	-7.12%
2020/04/24	0	0.00	30	20.10	20.10	-30	313	-9.56%
2020/04/01	24	20.20	0	0.00	19.78	24	332	7.21%
2020/03/24	0	0.00	10	18.37	18.26	-10	324	-3.08%
2020/03/03	8	24.56	0	0.00	24.41	8	309	2.59%
2020/01/16	10	28.91	0	0.00	28.55	10	232	4.30%
2020/01/09	0	0.00	3	28.33	28.33	-3	230	-1.30%
2020/01/08	5	27.40	0	0.00	27.70	5	231	2.16%
2019/08/26	5	23.37	0	0.00	23.46	5	340	1.47%
2019/08/14	0	0.00	1	23.53	23.53	-1	280	-0.36%
2019/05/15	31	26.65	0	0.00	26.82	31	261	11.84%
2019/04/25	0	0.00	3	30.78	30.63	-3	256	-1.17%
2019/04/10	0	0.00	5	31.41	31.55	-5	296	-1.69%
2019/04/02	0	0.00	18	30.47	30.51	-18	308	-5.83%
2019/03/28	0	0.00	15	29.05	29.05	-15	304	-4.93%
2019/03/20	0	0.00	20	30.97	30.97	-20	324	-6.17%
2019/03/19	0	0.00	10	30.99	31.11	-10	330	-3.03%
2019/02/22	10	29.16	0	0.00	29.12	10	334	2.99%
2019/01/22	10	25.84	0	0.00	25.82	10	384	2.60%
2019/01/14	10	24.48	0	0.00	24.47	10	450	2.22%
2019/01/10	15	25.06	0	0.00	24.80	15	452	3.32%
2018/11/05	0	0.00	2	25.68	25.94	-2	611	-0.33%
2018/10/08	5	26.30	0	0.00	26.32	5	513	0.97%
2018/09/20	0	0.00	5	27.99	27.56	-5	531	-0.94%
2018/09/19	0	0.00	7	27.40	27.46	-7	532	-1.32%
2018/09/11	7	25.69	0	0.00	25.69	7	533	1.31%
2018/09/03	0	0.00	3	27.91	27.65	-3	565	-0.53%
2018/08/23	0	0.00	7	28.15	27.75	-7	590	-1.19%
2018/08/22	0	0.00	23	27.99	27.88	-23	602	-3.82%
2018/08/15	0	0.00	20	26.65	26.47	-20	607	-3.29%
2018/08/08	5	28.36	0	0.00	28.36	5	613	0.82%
2018/07/26	5	28.82	0	0.00	28.82	5	660	0.76%
2018/07/18	0	0.00	11	27.33	27.03	-11	665	-1.65%
2018/07/04	0	0.00	3	27.72	26.95	-3	688	-0.44%
2018/07/03	0	0.00	3	26.32	26.80	-3	675	-0.44%
2018/07/02	10	27.97	0	0.00	27.63	10	670	1.49%
2018/06/26	0	0.00	3	28.86	29.00	-3	670	-0.45%
2018/06/21	15	30.81	0	0.00	30.64	15	711	2.11%
2018/05/31	5	32.22	0	0.00	32.54	5	908	0.55%
2018/05/28	2	33.56	0	0.00	33.56	2	978	0.20%
2018/04/10	3	33.66	0	0.00	33.80	3	1,630	0.18%
2018/04/03	0	0.00	2	32.65	32.51	-2	1,652	-0.12%
2018/04/02	0	0.00	2	33.32	33.27	-2	1,641	-0.12%
2018/03/29	10	32.64	4	32.39	32.45	6	1,631	0.37%
2018/03/23	5	32.85	2	32.95	32.81	3	1,578	0.19%
2018/03/16	2	36.20	0	0.00	36.34	2	1,496	0.13%
2018/03/13	2	36.38	2	36.92	36.80	0	1,488	0.00%
2018/03/12	4	36.46	0	0.00	36.39	4	1,477	0.27%
2018/03/01	20	34.24	0	0.00	34.90	20	1,478	1.35%
2018/02/23	10	36.77	0	0.00	36.77	10	1,462	0.68%
2018/02/09	20	32.50	0	0.00	32.13	20	1,487	1.34%
2018/02/08	5	35.68	0	0.00	35.66	5	1,451	0.34%
2018/02/07	10	38.49	0	0.00	37.35	10	1,428	0.70%
2018/02/06	5	38.00	0	0.00	37.95	5	1,404	0.36%
2018/02/02	20	41.45	0	0.00	42.11	20	1,341	1.49%
2018/02/01	0	0.00	8	42.63	42.31	-8	1,328	-0.60%
2018/01/31	13	41.60	0	0.00	41.42	13	1,322	0.98%
2018/01/30	8	42.38	0	0.00	41.51	8	1,309	0.61%
2018/01/29	0	0.00	12	44.12	43.83	-12	1,309	-0.92%
2018/01/24	11	42.23	0	0.00	42.41	11	1,255	0.88%
2018/01/23	12	41.57	0	0.00	41.72	12	1,252	0.96%
2018/01/22	4	39.66	30	40.18	40.40	-26	1,248	-2.08%
2018/01/19	15	40.20	0	0.00	40.20	15	1,232	1.22%
2018/01/11	9	35.14	3	35.03	35.07	6	1,182	0.51%
2018/01/10	18	35.40	0	0.00	35.31	18	1,183	1.52%
2018/01/09	10	34.86	0	0.00	34.86	10	1,173	0.85%
2018/01/05	0	0.00	43	34.71	34.70	-43	1,181	-3.64%