堤維西 (1522)-富邦-花蓮券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
48.60
漲跌
▲0.40
漲幅
+0.83%
成交量
3,019張
產業
上市汽車類股
257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

堤維西 (1522)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	4	48.94	0	0.00	48.60	4	7,903	0.05%
2024/04/25	0	0.00	2	49.00	48.20	-2	7,868	-0.03%
2024/04/24	3	49.00	3	49.22	48.85	0	7,856	0.00%
2024/04/23	0	0.00	3	48.05	48.05	-3	7,850	-0.04%
2024/04/22	2	49.68	0	0.00	48.25	2	7,851	0.03%
2024/04/19	1	49.80	0	0.00	49.80	1	7,840	0.01%
2024/04/18	2	51.10	2	52.30	51.10	0	7,814	0.00%
2024/04/17	10	52.00	3	52.27	51.30	7	7,841	0.09%
2024/04/16	10	51.75	0	0.00	51.70	10	7,823	0.13%
2024/04/15	0	0.00	4	54.85	54.00	-4	7,778	-0.05%
2024/04/12	11	53.43	2	53.90	53.90	9	7,721	0.12%
2024/04/11	11	54.15	5	54.70	53.70	6	7,667	0.08%
2024/04/10	5	57.60	0	0.00	57.50	5	7,571	0.07%
2024/04/09	20	58.38	5	58.92	58.20	15	7,511	0.20%
2024/04/08	0	0.00	1	58.50	59.50	-1	7,445	-0.01%
2024/04/03	0	0.00	17	58.96	58.50	-17	7,389	-0.23%
2024/04/02	11	60.41	18	59.49	59.10	-7	7,308	-0.10%
2024/04/01	7	55.11	7	57.93	59.40	0	6,949	0.00%
2024/03/29	0	0.00	1	52.60	54.00	-1	6,696	-0.01%
2024/03/28	17	53.02	12	53.84	54.00	5	6,600	0.08%
2024/03/27	9	51.08	12	51.75	52.10	-3	6,312	-0.05%
2024/03/26	1	50.20	1	51.00	50.20	0	6,218	0.00%
2024/03/25	6	50.65	2	50.95	51.00	4	6,160	0.06%
2024/03/22	0	0.00	6	48.93	49.80	-6	6,120	-0.10%
2024/03/21	17	49.99	6	49.82	49.65	11	6,135	0.18%
2024/03/20	15	50.13	10	50.10	50.10	5	6,197	0.08%
2024/03/19	6	50.42	6	50.35	50.70	0	6,192	0.00%
2024/03/18	23	49.42	12	49.32	50.40	11	6,162	0.18%
2024/03/15	4	46.78	6	46.74	46.60	-2	6,013	-0.03%
2024/03/14	5	46.45	2	47.03	46.35	3	6,033	0.05%
2024/03/13	1	46.45	3	46.42	46.35	-2	6,331	-0.03%
2024/03/12	12	47.53	13	47.38	47.50	-1	7,073	-0.01%
2024/03/11	8	44.95	2	45.60	44.75	6	7,350	0.08%
2024/03/08	5	45.35	4	44.30	44.30	1	7,473	0.01%
2024/03/07	11	46.94	11	46.95	46.05	0	7,414	0.00%
2024/03/06	9	48.88	5	48.65	48.35	4	7,353	0.05%
2024/03/05	15	49.65	16	49.61	48.60	-1	7,268	-0.01%
2024/03/04	13	50.62	6	50.63	51.20	7	7,067	0.10%
2024/03/01	34	50.54	45	50.72	50.80	-11	6,962	-0.16%
2024/02/29	37	50.63	24.2	50.65	50.60	12.8	6,742	0.19%
2024/02/27	26	47.76	47.2	50.14	50.50	-21.2	5,591	-0.38%
2024/02/26	2	45.75	2.2	45.72	45.95	-0.2	5,250	0.00%
2024/02/23	1	45.05	13	44.38	44.20	-12	5,132	-0.23%
2024/02/22	0	0.00	6.6	44.84	45.00	-6.6	5,124	-0.13%
2024/02/21	0	0.00	10	43.95	43.90	-10	5,088	-0.20%
2024/02/20	3	44.18	12	44.60	43.55	-9	5,114	-0.18%
2024/02/19	1	43.95	1	44.10	44.20	0	5,047	0.00%
2024/02/16	3	43.65	5	43.76	43.05	-2	5,025	-0.04%
2024/02/15	2	41.48	2	41.65	42.40	0	4,997	0.00%
2024/02/05	0	0.00	1	40.10	40.05	-1	5,038	-0.02%
2024/02/02	0	0.00	1	39.35	39.70	-1	5,086	-0.02%
2024/01/29	0	0.00	1.3	39.03	39.25	-1.3	5,355	-0.02%
2024/01/26	0	0.00	2	39.08	39.00	-2	5,365	-0.04%
2024/01/25	1	39.35	0	0.00	38.85	1	5,359	0.02%
2024/01/24	4	38.29	0	0.00	38.15	4	5,328	0.08%
2024/01/23	1	37.70	0	0.00	37.70	1	5,372	0.02%
2024/01/19	1	37.20	0	0.00	37.10	1	5,418	0.02%
2024/01/17	2	37.75	0	0.00	37.35	2	5,556	0.04%
2024/01/15	2	38.50	0	0.00	38.35	2	5,613	0.04%
2024/01/10	1	39.55	0	0.00	39.45	1	5,728	0.02%
2024/01/08	0	0.00	5	39.30	39.30	-5	5,859	-0.09%
2024/01/05	5	40.15	0	0.00	39.80	5	5,936	0.08%
2023/12/29	1	40.45	0	0.00	40.50	1	6,383	0.02%
2023/12/28	1	39.70	0	0.00	39.75	1	6,418	0.02%
2023/12/27	3.3	39.95	7	39.99	39.75	-3.7	6,637	-0.06%
2023/12/26	0.1	40.30	0	0.00	40.00	0.1	6,772	0.00%
2023/12/25	1	40.55	0	0.00	39.80	1	6,864	0.01%
2023/12/21	1	41.65	1	41.25	41.00	0	7,860	0.00%
2023/12/20	1	41.90	0	0.00	41.95	1	7,983	0.01%
2023/12/19	7.2	42.20	1	42.00	42.05	6.2	8,121	0.08%
2023/12/18	7	43.68	0	0.00	42.50	7	8,365	0.08%
2023/12/15	1	44.05	3	44.18	43.45	-2	8,561	-0.02%
2023/12/14	10	44.06	6	43.73	43.80	4	9,092	0.04%
2023/12/13	5	43.70	13	43.66	43.80	-8	9,355	-0.09%
2023/12/12	1	42.65	1	42.30	42.65	0	9,845	0.00%
2023/12/11	8	43.04	0	0.00	42.55	8	11,653	0.07%
2023/12/08	12	43.71	34	43.94	43.15	-22	12,678	-0.17%
2023/12/07	49	43.76	23	44.23	42.70	26	13,114	0.20%
2023/12/06	57	43.22	73	43.06	43.95	-16	12,484	-0.13%
2023/12/05	17	41.43	6	41.78	41.40	11	12,183	0.09%
2023/12/04	4	40.89	0	0.00	40.65	4	12,092	0.03%
2023/12/01	1	39.55	3	39.83	40.85	-2	12,111	-0.02%
2023/11/30	4	39.81	3	39.75	39.65	1	12,083	0.01%
2023/11/29	4	40.01	5	40.17	40.10	-1	12,172	-0.01%
2023/11/28	3	39.82	3	39.68	40.00	0	12,420	0.00%
2023/11/27	1	38.95	4	39.95	39.05	-3	12,580	-0.02%
2023/11/22	2	40.10	0	0.00	40.10	2	12,555	0.02%
2023/11/21	5	40.22	3	40.47	40.15	2	12,510	0.02%
2023/11/20	6	40.56	2.1	40.24	40.60	3.9	12,452	0.03%
2023/11/17	5	39.96	6	39.75	40.30	-1	12,339	-0.01%
2023/11/16	7.1	39.74	15	39.78	39.75	-7.9	12,255	-0.06%
2023/11/15	6	39.39	5	39.51	39.05	1	12,160	0.01%
2023/11/14	10	39.31	12.3	39.49	39.40	-2.3	12,066	-0.02%
2023/11/13	9.3	38.76	9	38.55	38.80	0.3	11,913	0.00%
2023/11/10	3	37.22	1	37.10	36.95	2	11,746	0.02%
2023/11/09	5	38.31	4	38.08	38.25	1	11,680	0.01%
2023/11/08	0	0.00	1	38.35	38.25	-1	11,432	-0.01%
2023/11/06	0	0.00	2	38.45	38.35	-2	11,441	-0.02%
2023/11/03	5	38.38	1	38.60	38.35	4	11,445	0.03%
2023/11/02	2	38.55	0	0.00	38.50	2	11,434	0.02%
2023/11/01	1	37.65	0	0.00	37.85	1	11,417	0.01%
2023/10/31	0	0.00	1	37.45	37.40	-1	11,407	-0.01%
2023/10/27	3	38.70	0	0.00	38.50	3	11,339	0.03%
2023/10/26	0	0.00	1	39.05	39.15	-1	11,361	-0.01%
2023/10/25	17	40.26	20	39.89	39.85	-3	11,416	-0.03%
2023/10/24	2	38.53	7	39.33	39.45	-5	11,554	-0.04%
2023/10/23	1	38.30	7	38.87	38.70	-6	11,558	-0.05%
2023/10/20	3	38.75	4	38.75	38.60	-1	11,551	-0.01%
2023/10/19	8	40.62	4	40.06	39.95	4	11,525	0.03%
2023/10/18	2	40.45	1	40.30	40.45	1	11,481	0.01%
2023/10/17	6	40.83	4	41.31	40.55	2	11,531	0.02%
2023/10/16	3	41.35	3	41.43	41.70	0	11,521	0.00%
2023/10/13	1	42.20	7	42.15	42.30	-6	11,537	-0.05%
2023/10/12	15	41.77	7	42.15	41.80	8	11,493	0.07%
2023/10/11	4	42.64	5	42.65	42.35	-1	11,304	-0.01%
2023/10/06	7	43.23	1	43.20	43.15	6	11,264	0.05%
2023/10/05	5	43.26	8	43.90	42.90	-3	11,202	-0.03%
2023/10/04	2	42.78	2	43.15	42.85	0	11,200	0.00%
2023/10/03	7	43.49	2	43.30	43.30	5	11,160	0.04%
2023/10/02	5	43.78	13	43.86	44.00	-8	10,964	-0.07%
2023/09/28	6	43.54	14	43.70	43.60	-8	10,853	-0.07%
2023/09/27	205	43.41	205	42.63	43.50	0	10,960	0.00%	大買/大賣/
2023/09/26	35	44.41	21	43.12	43.00	14	11,047	0.13%
2023/09/25	5	44.08	2	43.95	44.30	3	10,301	0.03%
2023/09/22	2	42.35	17	42.25	43.50	-15	10,247	-0.15%
2023/09/21	6	43.61	3.1	43.23	43.20	2.9	10,155	0.03%
2023/09/20	8	44.11	5	43.58	43.15	3	10,028	0.03%
2023/09/19	23	44.88	13	43.93	43.65	10	9,870	0.10%
2023/09/18	14	43.72	14	43.72	44.10	0	9,414	0.00%
2023/09/15	42	43.26	41.4	42.70	43.75	0.7	9,142	0.01%
2023/09/14	147.3	43.54	170	43.45	42.85	-22.7	8,666	-0.26%	大買/大賣/
2023/09/13	63.1	40.88	65	42.25	42.65	-1.9	6,980	-0.03%
2023/09/12	80	36.77	89	37.49	38.80	-9	6,287	-0.14%
2023/09/11	1	35.65	10	35.80	35.30	-9	6,026	-0.15%
2023/09/08	11	34.89	0	0.00	35.05	11	7,035	0.16%
2023/09/07	3	34.85	3	34.80	34.85	0	7,362	0.00%
2023/09/06	1	34.51	0	0.00	34.35	1	7,402	0.01%
2023/09/05	0	34.15	0	0.00	34.50	0	7,365	0.00%
2023/09/04	6	33.70	2.1	34.34	34.35	3.9	7,385	0.05%
2023/09/01	7	34.35	0	0.00	34.15	7	7,276	0.10%
2023/08/31	11	33.31	7	34.00	34.30	4	7,010	0.06%
2023/08/30	0	0.00	4	32.13	32.10	-4	6,832	-0.06%
2023/08/28	4	30.78	0	0.00	30.35	4	6,802	0.06%
2023/08/25	2	31.40	4	31.45	31.35	-2	6,780	-0.03%
2023/08/24	2	30.70	0	0.00	30.65	2	6,760	0.03%
2023/08/23	1	30.70	0	0.00	30.85	1	6,756	0.01%
2023/08/22	5	30.79	0	0.00	30.50	5	6,764	0.07%
2023/08/21	0	0.00	1	31.20	30.90	-1	6,765	-0.01%
2023/08/09	0	0.00	6	32.62	32.60	-6	6,806	-0.09%
2023/08/07	2	31.88	0	0.00	32.55	2	6,864	0.03%
2023/07/31	1	33.75	0	0.00	33.25	1	6,838	0.01%
2023/07/27	3	34.50	5.1	34.28	34.60	-2.1	6,723	-0.03%
2023/07/25	0	0.00	1	31.60	31.80	-1	6,432	-0.02%
2023/07/24	1	31.40	0	0.00	31.45	1	6,414	0.02%
2023/07/20	0	32.30	0	0.00	32.30	0	6,378	0.00%
2023/07/19	0	34.40	15	34.45	34.35	-15	6,293	-0.24%
2023/07/18	6	34.64	0	0.00	34.05	6	6,291	0.10%
2023/07/17	0	35.05	1	34.80	35.15	-1	6,262	-0.02%
2023/07/14	0	0.00	9	34.41	34.45	-9	6,300	-0.14%
2023/07/13	1	34.70	0	0.00	34.40	1	6,331	0.02%
2023/07/12	2	34.45	10	34.35	34.30	-8	6,341	-0.13%
2023/07/11	0	0.00	3	34.80	34.30	-3	6,323	-0.05%
2023/07/10	0	0.00	2	36.45	36.55	-2	6,211	-0.03%
2023/07/06	0	0.00	3	36.28	36.40	-3	6,159	-0.05%
2023/07/05	1	36.45	1	35.95	35.95	0	6,106	0.00%
2023/07/04	11	38.43	0	0.00	37.80	11	5,903	0.19%
2023/07/03	0	0.00	14	37.48	37.60	-14	5,600	-0.25%
2023/06/30	9	37.23	6	37.43	37.15	3	5,536	0.05%
2023/06/28	3	36.85	5	37.40	37.60	-2	5,349	-0.04%
2023/06/27	0	0.00	1	36.20	36.20	-1	5,205	-0.02%
2023/06/26	1	36.85	0	0.00	36.85	1	5,120	0.02%
2023/06/21	1	37.15	2	37.10	37.05	-1	4,988	-0.02%
2023/06/20	0	0.00	2	37.50	36.35	-2	4,933	-0.04%
2023/06/19	11	36.92	1	38.00	37.10	10	4,878	0.20%
2023/06/16	37	38.02	28	37.34	37.30	9	4,736	0.19%
2023/06/15	40	36.79	39	35.94	36.95	1	4,348	0.02%
2023/06/14	9	35.53	11.1	35.94	35.25	-2.1	4,010	-0.05%
2023/06/13	0	0.00	5	32.96	33.70	-5	2,830	-0.18%
2023/06/09	1	29.75	0	0.00	29.65	1	2,262	0.04%
2023/05/29	0	29.20	2	29.10	29.10	-2	2,387	-0.08%
2023/05/26	1	29.05	1	29.30	29.00	0	2,407	0.00%
2023/05/25	0	0.00	5	29.49	29.40	-5	2,430	-0.21%
2023/05/23	1	29.75	0	0.00	29.70	1	2,687	0.04%
2023/05/15	1	28.10	0	0.00	28.25	1	2,789	0.04%
2023/05/12	1	27.95	0	0.00	28.45	1	2,792	0.04%
2023/05/11	1	27.95	0	0.00	27.90	1	2,775	0.04%
2023/05/10	0	0.00	2	29.30	29.45	-2	2,720	-0.07%
2023/05/08	0	0.00	0	30.00	29.75	0	2,750	0.00%
2023/05/05	0	0.00	1	30.00	29.60	-1	2,756	-0.04%
2023/05/04	1	29.30	0	0.00	29.60	1	2,779	0.04%
2023/04/28	1	29.45	0	0.00	29.50	1	2,817	0.04%
2023/04/25	0	0.00	1	29.00	28.50	-1	2,800	-0.04%
2023/04/21	2	29.50	1	30.60	29.05	1	2,777	0.04%
2023/04/19	2	30.85	0	0.00	30.90	2	2,692	0.07%
2023/04/11	0	0.00	3	29.80	29.70	-3	2,708	-0.11%
2023/04/06	0	29.60	5	29.55	29.55	-5	3,064	-0.16%
2023/03/28	2	29.35	1	29.35	29.35	1	3,095	0.03%
2023/03/27	1	29.75	0	0.00	29.70	1	3,083	0.03%
2023/03/24	1	30.25	1	30.35	30.30	0	3,092	0.00%
2023/03/23	0	0.00	0.1	30.00	30.05	-0.1	3,049	0.00%
2023/03/22	2	29.70	0	29.84	29.65	2	3,028	0.06%
2023/03/21	5	29.50	1	29.55	29.55	4	2,953	0.14%
2023/03/20	1	29.40	0.1	29.35	29.30	0.9	2,899	0.03%
2023/03/15	0.1	28.26	0	0.00	28.20	0.1	2,788	0.00%
2023/03/13	5	27.70	10	28.53	29.00	-5	2,849	-0.18%
2023/03/08	5	29.45	0	0.00	29.35	5	3,423	0.15%
2023/02/24	4	28.48	20	28.49	28.40	-16	3,717	-0.43%
2023/02/23	2	28.85	1	28.75	28.75	1	3,711	0.03%
2023/02/22	1	28.90	4	28.94	28.95	-3	3,729	-0.08%
2023/02/21	12	29.40	3	29.48	29.80	9	3,673	0.25%
2023/02/20	6	28.90	6	28.95	28.70	0	3,584	0.00%
2023/02/17	1	28.75	0	0.00	28.75	1	3,581	0.03%
2023/02/16	1	28.55	0	0.00	28.50	1	3,660	0.03%
2023/02/15	1	28.30	0	0.00	28.35	1	3,636	0.03%
2023/02/14	0	0.00	2	28.38	28.40	-2	3,606	-0.06%
2023/02/13	2	27.60	0	0.00	28.00	2	3,587	0.06%
2023/02/10	1	27.85	1	28.10	27.70	0	3,597	0.00%
2023/02/08	2	27.90	0	0.00	27.90	2	3,606	0.06%
2023/02/06	3	28.25	0	0.00	28.25	3	3,613	0.08%
2023/02/01	0	0.00	4	28.01	28.30	-4	3,585	-0.11%
2023/01/30	3	27.55	1	27.65	27.70	2	3,602	0.06%
2023/01/11	2	27.50	0	0.00	27.55	2	3,677	0.05%
2023/01/06	0	0.00	1	28.00	27.75	-1	3,763	-0.03%
2023/01/05	0	0.00	3.2	28.28	27.80	-3.2	3,803	-0.08%
2023/01/03	1	27.80	0	0.00	27.95	1	3,895	0.03%
2022/12/30	0.2	27.85	7.1	28.26	27.85	-6.9	3,969	-0.17%
2022/12/29	3.1	27.08	13	26.93	26.90	-10	3,939	-0.25%
2022/12/28	15	28.35	4	28.74	27.75	11	3,906	0.28%
2022/12/27	8	28.01	73	27.81	28.20	-65	3,739	-1.74%
2022/12/26	0	0.00	68	26.57	27.15	-68	3,618	-1.88%
2022/12/21	0	26.20	0	0.00	26.10	0	3,694	0.00%
2022/12/20	0	27.30	0	0.00	26.20	0	3,736	0.00%
2022/12/16	1	27.90	1	27.90	27.55	0	3,801	0.00%
2022/12/12	0	0.00	5	28.26	28.40	-5	3,785	-0.13%
2022/12/09	2	28.55	0	0.00	28.30	2	3,817	0.05%
2022/12/08	2	28.73	0	0.00	28.65	2	3,847	0.05%
2022/12/07	3	29.10	0	0.00	29.10	3	3,842	0.08%
2022/12/06	0	0.00	1	28.65	28.35	-1	3,893	-0.03%
2022/12/05	0	0.00	2	28.75	28.80	-2	3,886	-0.05%
2022/12/01	8	29.98	4	29.25	29.05	4	3,839	0.10%
2022/11/30	30	30.05	15	29.81	29.95	15	3,723	0.40%
2022/11/29	0	0.00	20	27.91	29.70	-20	3,432	-0.58%
2022/11/24	0	0.00	5	26.90	26.95	-5	3,216	-0.16%
2022/11/22	7	26.70	2	27.15	26.60	5	3,397	0.15%
2022/11/18	4	27.76	17	27.55	27.10	-13	4,559	-0.29%
2022/11/17	2	27.50	0	0.00	27.45	2	4,663	0.04%
2022/11/16	25	27.62	6	27.35	27.35	19	4,733	0.40%
2022/11/15	17	26.99	10	27.05	27.05	7	4,735	0.15%
2022/11/14	13	27.22	5	27.45	27.10	8	4,781	0.17%
2022/11/11	2	26.03	1	26.00	26.00	1	4,787	0.02%
2022/11/08	10	26.28	5	26.15	26.15	5	5,285	0.09%
2022/11/07	14	26.30	0	0.00	26.25	14	5,441	0.26%
2022/11/04	0	0.00	1	26.15	26.25	-1	5,896	-0.02%
2022/11/02	0	0.00	6	25.85	25.85	-6	6,725	-0.09%
2022/11/01	0	0.00	14	25.46	25.65	-14	6,987	-0.20%
2022/10/31	10	25.15	15	25.35	25.15	-5	7,257	-0.07%
2022/10/28	13	24.66	0	0.00	24.65	13	7,474	0.17%
2022/10/27	0	0.00	13	25.04	25.20	-13	7,692	-0.17%
2022/10/24	6	25.98	5	25.65	25.65	1	9,896	0.01%
2022/10/21	7	25.48	5	25.80	25.55	2	10,099	0.02%
2022/10/19	10	26.18	10	26.05	26.05	0	10,335	0.00%
2022/10/18	20	26.14	10	26.45	26.45	10	10,400	0.10%
2022/10/17	26	25.30	10	25.90	25.90	16	10,781	0.15%
2022/10/14	0	0.00	26	26.27	26.40	-26	11,190	-0.23%
2022/10/13	9	26.09	4	25.05	25.05	5	11,545	0.04%
2022/10/12	9	25.82	13	26.08	26.50	-4	11,848	-0.03%
2022/10/07	10	27.63	2	27.40	27.40	8	12,624	0.06%
2022/10/05	9	27.01	1	26.65	26.65	8	12,872	0.06%
2022/10/03	0	0.00	1	26.10	26.15	-1	13,615	-0.01%
2022/09/27	0	0.00	2	26.80	27.45	-2	14,811	-0.01%
2022/09/26	2	26.80	4	26.55	26.40	-2	14,833	-0.01%
2022/09/23	4	27.95	0	0.00	27.95	4	14,926	0.03%
2022/09/16	7	29.76	1	29.90	29.60	6	15,892	0.04%
2022/09/15	23	30.55	3	29.92	29.90	20	16,211	0.12%
2022/09/14	17	29.67	0	0.00	30.35	17	16,664	0.10%
2022/09/13	0	0.00	31	30.06	30.45	-31	17,060	-0.18%
2022/09/12	6	29.45	6	29.85	29.35	0	17,129	0.00%
2022/09/08	0	0.00	8	29.15	29.30	-8	17,430	-0.05%
2022/09/05	4	28.89	0	0.00	28.70	4	18,721	0.02%
2022/09/02	5	30.60	4	30.26	30.25	1	20,137	0.00%
2022/09/01	1	30.55	0	0.00	30.30	1	20,859	0.00%
2022/08/30	6	30.55	0	0.00	30.55	6	21,039	0.03%
2022/08/29	8	30.21	21	30.27	30.25	-13	21,166	-0.06%
2022/08/26	62	31.50	36	32.23	31.05	26	21,164	0.12%
2022/08/25	39	31.51	52	31.82	30.90	-13	20,828	-0.06%
2022/08/24	3	31.02	1	31.15	31.00	2	20,666	0.01%
2022/08/23	6	30.60	4	30.78	30.65	2	20,899	0.01%
2022/08/22	13	30.16	1	30.35	30.60	12	21,167	0.06%
2022/08/19	1	30.60	0	0.00	30.45	1	21,655	0.00%
2022/08/18	1	30.75	1	30.40	30.75	0	22,464	0.00%
2022/08/17	14	31.25	16	31.41	30.80	-2	22,788	-0.01%
2022/08/16	7	30.92	1	31.00	31.10	6	23,336	0.03%
2022/08/15	3	30.60	14	30.79	30.95	-11	24,023	-0.05%
2022/08/12	3	30.05	14	30.13	30.45	-11	24,485	-0.04%
2022/08/11	52	30.28	26	30.17	30.05	26	24,492	0.11%
2022/08/10	39	32.21	10.1	31.60	31.50	28.9	24,165	0.12%
2022/08/09	46	32.16	41	32.13	32.15	5	23,817	0.02%
2022/08/08	42	30.84	46	31.44	31.85	-4	23,498	-0.02%
2022/08/05	19	30.47	31	31.05	31.30	-12	23,329	-0.05%
2022/08/04	7	29.49	3	29.68	30.00	4	23,085	0.02%
2022/08/03	28	30.58	37	29.94	29.70	-9	22,865	-0.04%
2022/08/02	44	31.06	4	30.59	30.65	40	22,614	0.18%
2022/08/01	193	32.05	173	32.08	32.20	20	22,225	0.09%	大買/大賣/
2022/07/29	43	31.55	40	31.38	31.65	3	21,313	0.01%
2022/07/28	18	30.11	5	30.20	29.85	13	20,351	0.06%
2022/07/27	3	29.85	6	29.23	29.90	-3	20,129	-0.01%
2022/07/26	6	28.86	3	28.80	28.85	3	19,953	0.02%
2022/07/25	4	29.26	2	29.33	29.50	2	19,819	0.01%
2022/07/22	19	29.99	14	29.99	29.30	5	19,726	0.03%
2022/07/21	16	29.73	12	29.85	29.95	4	19,332	0.02%
2022/07/20	10	31.08	3	31.00	30.60	7	18,872	0.04%
2022/07/19	6	31.05	8	31.53	30.25	-2	18,453	-0.01%
2022/07/18	10	30.81	25	30.87	31.30	-15	18,106	-0.08%
2022/07/15	23	30.13	26	30.03	29.90	-3	17,621	-0.02%
2022/07/14	9	28.12	9	27.66	28.50	0	17,185	0.00%
2022/07/13	9	28.42	8	29.16	27.95	1	16,931	0.01%
2022/07/12	20	28.44	2	29.93	27.90	18	16,744	0.11%
2022/07/11	17.1	32.41	15	32.36	31.00	2.1	16,504	0.01%
2022/07/08	5	31.26	4.1	31.19	31.75	0.9	15,939	0.01%
2022/07/07	2	28.25	7	28.46	29.10	-5	15,240	-0.03%
2022/07/06	7.1	27.66	1	27.80	27.40	6.1	15,059	0.04%
2022/07/05	2	29.15	14	29.50	29.60	-12	14,837	-0.08%
2022/07/04	1	28.10	7	28.12	28.20	-6	14,569	-0.04%
2022/07/01	7	27.90	9	27.96	27.90	-2	14,470	-0.01%
2022/06/30	11	28.36	11	28.52	28.10	0	14,298	0.00%
2022/06/29	11	28.80	11	29.10	29.30	0	14,125	0.00%
2022/06/28	16	28.85	30	29.03	29.20	-14	13,888	-0.10%
2022/06/27	15	28.76	15	28.83	28.95	0	13,678	0.00%
2022/06/24	12	28.04	8	27.94	28.30	4	13,433	0.03%
2022/06/23	10	28.56	8	28.49	28.55	2	13,141	0.01%
2022/06/22	9	28.21	12.4	28.34	28.15	-3.4	12,766	-0.03%
2022/06/21	14	27.55	10	27.64	28.00	4	12,252	0.03%
2022/06/20	1	26.10	2	26.20	25.75	-1	11,799	-0.01%
2022/06/17	13	26.47	4.3	26.46	27.20	8.7	11,539	0.08%
2022/06/16	16	27.94	20	27.78	27.45	-4	11,197	-0.04%
2022/06/15	12	27.53	3	27.35	27.40	9	10,789	0.08%
2022/06/14	136	27.49	124	27.67	27.55	12	10,452	0.11%	大買/大賣/
2022/06/13	38.7	31.88	40.1	31.73	29.90	-1.4	9,703	-0.01%
2022/06/10	29	29.38	60	29.81	30.70	-31	8,138	-0.38%
2022/06/09	5	27.75	18.2	27.90	28.20	-13.2	7,365	-0.18%
2022/06/08	21.2	27.89	12	27.97	28.25	9.2	7,249	0.13%
2022/06/07	5	27.95	2	27.90	28.00	3	7,048	0.04%
2022/06/06	0	0.00	6	27.37	27.75	-6	6,851	-0.09%
2022/06/02	12	27.98	10	27.95	27.95	2	6,718	0.03%
2022/06/01	15	28.09	17	28.34	28.50	-2	6,424	-0.03%
2022/05/31	17	28.03	29	27.97	27.40	-12	6,007	-0.20%
2022/05/30	9	28.37	16	28.41	28.10	-7	5,611	-0.12%
2022/05/27	26	27.75	10	27.87	28.70	16	5,233	0.31%
2022/05/26	27.8	27.91	21	27.90	27.90	6.8	4,640	0.15%
2022/05/25	15.3	26.49	15	26.48	26.50	0.3	3,738	0.01%
2022/05/24	4	26.84	6	26.93	27.00	-2	3,296	-0.06%
2022/05/23	329	25.93	341	26.06	25.95	-12	2,512	-0.48%	大買/大賣/
2022/05/20	11	25.19	11	25.36	24.85	0	1,653	0.00%
2022/05/19	8	22.72	0	0.00	23.95	8	1,019	0.78%
2022/05/18	0	0.00	4	22.75	23.10	-4	831	-0.48%
2022/05/17	2	22.00	0	0.00	22.10	2	688	0.29%
2022/05/16	11	21.57	11	21.54	21.55	0	602	0.00%
2022/05/13	24	21.17	23	20.84	20.45	1	482	0.21%
2022/05/12	1	20.65	2	20.35	20.10	-1	370	-0.27%
2022/05/11	1	20.45	3	20.20	20.00	-2	322	-0.62%
2022/05/09	0	0.00	1	20.10	20.00	-1	292	-0.34%
2022/05/05	0	0.00	2	19.90	20.00	-2	267	-0.75%
2022/04/29	3	19.45	0	0.00	19.50	3	249	1.20%
2022/04/28	5	19.70	5	19.65	19.50	0	248	0.00%
2022/04/27	3	19.30	0	0.00	19.75	3	241	1.24%
2022/04/26	5	19.20	0	0.00	19.20	5	218	2.29%
2022/04/25	5	19.10	0	0.00	19.20	5	214	2.33%
2022/03/30	0	0.00	41	18.50	18.50	-41	209	-19.54%
2022/03/29	0	0.00	59	18.32	18.40	-59	208	-28.30%
2022/03/25	0	0.00	132	18.25	18.20	-132	209	-63.12%	大賣/鉅額交易
2022/02/22	0	0.00	1	18.80	18.80	-1	246	-0.40%
2022/02/09	1	19.10	0	0.00	19.20	1	269	0.37%
2022/01/17	0	0.00	3	19.07	19.05	-3	279	-1.07%
2022/01/06	0	0.00	1	19.50	19.45	-1	312	-0.32%
2022/01/05	0	0.00	2	19.68	19.65	-2	310	-0.64%
2021/12/29	1	19.30	0	0.00	19.30	1	290	0.34%
2021/12/28	1	19.40	1	19.30	19.40	0	291	0.00%
2021/12/24	0	0.00	2	19.20	19.10	-2	285	-0.70%
2021/12/17	2	18.90	0	0.00	19.00	2	282	0.71%
2021/12/14	0	0.00	1	19.05	19.00	-1	287	-0.35%
2021/12/09	1	19.15	7	19.20	19.20	-6	281	-2.13%
2021/11/30	1	19.30	0	0.00	19.05	1	269	0.37%
2021/11/17	1	19.60	0	0.00	19.65	1	257	0.39%
2021/11/15	4	19.69	2	19.75	19.70	2	258	0.77%
2021/11/12	3	19.92	0	0.00	19.85	3	258	1.16%
2021/10/26	0	0.00	3	20.15	20.10	-3	274	-1.09%
2021/10/22	0	0.00	1	19.85	19.80	-1	277	-0.36%
2021/10/21	1	19.35	2	19.78	20.00	-1	283	-0.35%
2021/10/19	2	19.65	0	0.00	19.90	2	264	0.76%
2021/10/04	15	19.40	0	0.00	19.25	15	329	4.55%
2021/09/27	0	0.00	1	20.10	20.05	-1	362	-0.28%
2021/09/22	0	0.00	5	20.00	20.05	-5	372	-1.34%
2021/09/17	1	19.90	0	0.00	20.15	1	370	0.27%
2021/09/09	15	19.25	0	0.00	19.25	15	398	3.76%
2021/08/27	0	0.00	5	19.90	19.95	-5	414	-1.21%
2021/08/25	10	19.40	0	0.00	19.35	10	425	2.35%
2021/08/10	3	21.25	0	0.00	21.15	3	447	0.67%
2021/07/27	0	0.00	1	22.70	22.20	-1	590	-0.17%
2021/07/16	0	0.00	1	22.50	22.50	-1	790	-0.13%
2021/07/13	5	23.70	0	0.00	22.95	5	947	0.53%
2021/07/08	0	0.00	1	22.60	22.50	-1	1,041	-0.10%
2021/07/07	1	22.60	0	0.00	22.70	1	1,077	0.09%
2021/07/06	0	0.00	1	22.50	22.60	-1	1,098	-0.09%
2021/06/04	0	0.00	1	21.70	21.45	-1	1,227	-0.08%
2021/06/03	1	21.65	0	0.00	21.70	1	1,228	0.08%
2021/05/21	1	20.35	0	0.00	20.35	1	1,355	0.07%
2021/05/17	0	0.00	1	18.80	18.75	-1	1,377	-0.07%
2021/05/04	3	23.02	8	22.76	22.65	-5	1,378	-0.36%
2021/05/03	1	24.15	0	0.00	23.70	1	1,350	0.07%
2021/04/28	1	25.50	2	25.50	25.35	-1	1,326	-0.08%
2021/04/27	4	25.60	0	0.00	25.55	4	1,320	0.30%
2021/04/26	2	25.00	1	24.95	24.85	1	1,253	0.08%
2021/04/22	50	24.50	3	25.05	24.35	47	1,237	3.80%
2021/04/20	0	0.00	32	25.85	25.60	-32	1,214	-2.64%
2021/04/19	4	25.50	10	26.00	25.95	-6	1,196	-0.50%
2021/04/16	61	24.88	51	24.75	25.00	10	1,129	0.88%
2021/04/15	1	23.70	0	0.00	23.70	1	1,074	0.09%
2021/04/14	1	23.60	0	0.00	23.65	1	1,246	0.08%
2021/04/13	3	24.55	0	0.00	24.10	3	1,262	0.24%
2021/04/12	6	24.06	0	0.00	24.10	6	1,234	0.49%
2021/04/09	1	23.70	0	0.00	23.85	1	1,239	0.08%
2021/03/22	0	0.00	1	23.60	23.70	-1	1,384	-0.07%
2021/03/12	1	24.15	0	0.00	24.05	1	1,364	0.07%
2021/03/10	5	23.65	0	0.00	23.65	5	1,312	0.38%
2021/03/09	2	23.85	0	0.00	23.85	2	1,315	0.15%
2021/03/04	0	0.00	35	23.74	23.85	-35	1,308	-2.67%
2021/03/03	0	0.00	6	23.96	23.85	-6	1,307	-0.46%
2021/03/02	0	0.00	5	23.75	23.65	-5	1,303	-0.38%
2021/02/05	3	22.05	0	0.00	22.05	3	1,133	0.26%
2021/02/04	4	22.08	0	0.00	22.10	4	1,128	0.35%
2021/02/01	11	22.52	0	0.00	22.60	11	1,119	0.98%
2021/01/29	11	23.05	0	0.00	22.90	11	1,111	0.99%
2021/01/28	3	23.70	0	0.00	23.65	3	1,097	0.27%
2021/01/26	1	22.80	0	0.00	23.15	1	1,022	0.10%
2021/01/25	1	22.85	0	0.00	22.95	1	1,004	0.10%
2021/01/22	14	22.55	0	0.00	23.25	14	1,000	1.40%
2021/01/12	50	24.12	0	0.00	23.90	50	911	5.48%
2021/01/07	40	25.78	0	0.00	25.30	40	794	5.04%
2020/12/29	3	24.40	5	24.33	23.95	-2	506	-0.39%
2020/12/28	1	23.45	0	0.00	23.90	1	405	0.25%
2020/12/25	0	0.00	1	21.80	21.75	-1	328	-0.30%
2020/12/18	4	21.53	0	0.00	21.30	4	331	1.21%
2020/12/04	1	21.65	0	0.00	21.55	1	322	0.31%
2020/12/03	30	21.60	0	0.00	21.50	30	321	9.35%
2020/12/01	13	21.80	0	0.00	21.80	13	320	4.05%
2020/11/30	12	22.02	0	0.00	22.05	12	319	3.76%
2020/11/12	0	0.00	1	21.70	21.55	-1	315	-0.32%
2020/11/10	0	0.00	1	21.25	21.75	-1	317	-0.31%
2020/11/02	2	20.70	0	0.00	20.70	2	328	0.61%
2020/10/30	1	20.70	0	0.00	20.70	1	332	0.30%
2020/10/23	0	0.00	1	22.10	22.20	-1	333	-0.30%
2020/10/07	1	20.85	0	0.00	21.00	1	418	0.24%
2020/09/24	1	21.00	0	0.00	20.85	1	474	0.21%
2020/09/18	0	0.00	1	22.05	21.85	-1	539	-0.19%
2020/09/14	1	21.35	0	0.00	21.55	1	540	0.18%
2020/08/21	2	21.80	0	0.00	21.90	2	807	0.25%
2020/08/10	0	0.00	2	22.65	22.75	-2	808	-0.25%
2020/08/07	2	22.55	0	0.00	22.60	2	818	0.24%
2020/08/06	0	0.00	1	23.00	22.80	-1	818	-0.12%
2020/08/05	0	0.00	3	22.50	22.50	-3	821	-0.37%
2020/08/04	0	0.00	2	22.15	22.15	-2	831	-0.24%
2020/08/03	1	22.10	0	0.00	22.05	1	832	0.12%
2020/07/22	5	25.45	2	25.25	25.30	3	836	0.36%
2020/07/15	5	25.00	0	0.00	25.05	5	848	0.59%
2020/07/07	2	25.25	0	0.00	25.25	2	981	0.20%
2020/07/06	12	25.40	0	0.00	25.40	12	1,003	1.20%
2020/07/03	0	0.00	2	25.15	25.20	-2	1,050	-0.19%
2020/06/30	2	24.25	0	0.00	24.20	2	1,044	0.19%
2020/06/08	2	25.00	0	0.00	25.45	2	1,112	0.18%
2020/05/21	0	0.00	1	23.90	23.65	-1	989	-0.10%
2020/05/06	1	23.65	0	0.00	23.65	1	1,003	0.10%
2020/04/29	0	0.00	1	24.25	24.15	-1	1,008	-0.10%
2020/04/27	1	23.60	0	0.00	23.75	1	1,033	0.10%
2020/04/23	0	0.00	1	23.75	23.70	-1	1,028	-0.10%
2020/04/22	0	0.00	1	23.85	23.70	-1	1,025	-0.10%
2020/04/17	1	24.35	0	0.00	24.55	1	999	0.10%
2020/04/16	2	24.30	0	0.00	24.30	2	959	0.21%
2020/03/31	0	0.00	1	20.85	20.35	-1	745	-0.13%
2020/03/30	1	19.70	0	0.00	20.75	1	762	0.13%
2020/03/03	1	24.25	0	0.00	24.10	1	670	0.15%
2020/02/14	0	0.00	1	25.50	25.40	-1	737	-0.14%
2020/02/11	1	25.30	0	0.00	25.20	1	763	0.13%
2020/01/14	0	0.00	2	28.38	28.35	-2	819	-0.24%
2020/01/08	0	0.00	1	28.10	27.80	-1	904	-0.11%
2019/12/31	0	0.00	1	29.05	29.05	-1	995	-0.10%
2019/11/29	0	0.00	3	29.15	29.10	-3	1,399	-0.21%
2019/11/12	0	0.00	2	29.45	29.80	-2	1,683	-0.12%
2019/11/11	0	0.00	1	29.60	29.35	-1	1,700	-0.06%
2019/11/06	1	30.65	0	0.00	30.60	1	1,751	0.06%
2019/11/05	0	0.00	1	30.35	30.45	-1	1,739	-0.06%
2019/10/08	0	0.00	1	30.70	30.75	-1	1,603	-0.06%
2019/10/07	0	0.00	1	31.00	30.70	-1	1,606	-0.06%
2019/09/24	0	0.00	1	31.60	31.45	-1	1,473	-0.07%
2019/09/20	1	31.80	0	0.00	31.50	1	1,449	0.07%
2019/09/16	1	31.40	0	0.00	31.10	1	1,369	0.07%
2019/09/06	33	31.12	11	31.57	31.10	22	1,285	1.71%
2019/09/05	0	0.00	2	31.85	31.80	-2	1,240	-0.16%
2019/08/23	12	30.68	0	0.00	30.95	12	988	1.21%
2019/08/22	1	30.15	2	29.80	30.40	-1	918	-0.11%
2019/08/21	0	0.00	10	29.10	29.60	-10	866	-1.15%
2019/08/16	3	29.25	5	29.00	28.95	-2	869	-0.23%
2019/08/14	2	28.70	0	0.00	28.20	2	990	0.20%
2019/08/08	0	0.00	1	28.50	28.45	-1	968	-0.10%
2019/08/06	0	0.00	2	26.65	27.80	-2	983	-0.20%
2019/07/31	2	28.28	0	0.00	28.25	2	969	0.21%
2019/07/30	1	28.25	0	0.00	28.10	1	984	0.10%
2019/07/29	15	28.45	0	0.00	28.35	15	985	1.52%
2019/07/02	2	27.85	5	27.35	27.85	-3	1,002	-0.30%
2019/07/01	0	0.00	1	27.00	27.10	-1	1,001	-0.10%
2019/06/17	0	0.00	2	26.90	27.20	-2	1,112	-0.18%
2019/06/11	5	26.85	0	0.00	26.90	5	1,141	0.44%
2019/06/04	2	28.15	0	0.00	27.40	2	1,194	0.17%
2019/06/03	1	28.35	0	0.00	28.05	1	1,186	0.08%
2019/05/16	0	0.00	13	28.30	28.05	-13	1,108	-1.17%
2019/04/22	8	27.95	1	27.65	28.20	7	875	0.80%
2019/04/08	1	26.55	0	0.00	26.45	1	723	0.14%
2019/03/19	0	0.00	2	26.30	26.40	-2	637	-0.31%
2019/02/19	0	0.00	1	25.65	25.90	-1	867	-0.12%
2019/02/14	0	0.00	1	24.95	25.00	-1	830	-0.12%
2019/01/21	1	23.85	0	0.00	23.80	1	859	0.12%
2018/12/10	1	25.10	0	0.00	25.30	1	849	0.12%
2018/12/04	5	27.00	0	0.00	26.50	5	805	0.62%
2018/11/30	0	0.00	2	26.55	26.55	-2	744	-0.27%
2018/11/29	0	0.00	1	26.35	26.35	-1	680	-0.15%
2018/11/28	0	0.00	1	25.90	25.90	-1	613	-0.16%
2018/11/27	2	25.40	1	24.40	25.20	1	546	0.18%
2018/11/23	1	22.85	0	0.00	22.50	1	487	0.21%
2018/11/22	1	23.80	0	0.00	23.25	1	477	0.21%
2018/11/20	1	24.25	0	0.00	24.25	1	462	0.22%
2018/10/30	0	0.00	4	21.05	22.10	-4	352	-1.13%
2018/08/16	0	0.00	1	28.95	29.10	-1	1,165	-0.09%
2018/07/25	1	32.05	0	0.00	32.00	1	1,296	0.08%
2018/07/24	1	32.00	0	0.00	32.00	1	1,281	0.08%
2018/07/23	1	32.10	1	32.30	32.15	0	1,274	0.00%
2018/07/19	1	32.30	0	0.00	32.30	1	1,280	0.08%
2018/07/09	0	0.00	5	31.60	31.90	-5	1,303	-0.38%
2018/07/04	0	0.00	10	31.75	31.70	-10	1,339	-0.75%
2018/07/03	10	32.35	0	0.00	31.80	10	1,344	0.74%
2018/06/28	1	32.10	0	0.00	31.80	1	1,356	0.07%
2018/06/21	5	32.90	0	0.00	32.95	5	1,388	0.36%
2018/06/20	0	0.00	1	32.60	33.45	-1	1,288	-0.08%
2018/06/19	1	32.15	0	0.00	32.30	1	1,238	0.08%
2018/06/13	0	0.00	1	32.60	32.40	-1	1,193	-0.08%
2018/06/11	0	0.00	1	32.00	31.90	-1	1,162	-0.09%
2018/06/08	1	32.10	0	0.00	31.95	1	1,155	0.09%
2018/06/07	1	32.20	0	0.00	31.80	1	1,157	0.09%
2018/06/06	3	32.43	2	32.55	32.40	1	1,139	0.09%
2018/06/05	2	32.80	0	0.00	33.00	2	1,117	0.18%
2018/06/01	0	0.00	5	31.45	32.50	-5	1,027	-0.49%
2018/05/28	2	32.20	0	0.00	32.30	2	990	0.20%
2018/05/25	2	32.65	0	0.00	32.60	2	962	0.21%
2018/05/24	8	32.21	4	32.24	32.10	4	864	0.46%
2018/05/23	0	0.00	1	32.00	32.30	-1	783	-0.13%
2018/05/16	0	0.00	1	30.50	30.40	-1	691	-0.14%
2018/05/15	0	0.00	2	30.10	30.45	-2	700	-0.29%
2018/05/14	0	0.00	2	29.90	30.00	-2	727	-0.27%
2018/05/09	0	0.00	1	29.50	29.40	-1	755	-0.13%
2018/05/08	0	0.00	2	29.40	29.50	-2	757	-0.26%
2018/04/25	1	29.30	0	0.00	29.20	1	936	0.11%
2018/04/24	0	0.00	1	29.45	29.50	-1	984	-0.10%
2018/04/11	0	0.00	1	31.65	31.90	-1	1,264	-0.08%
2018/04/10	1	31.00	0	0.00	31.15	1	1,269	0.08%
2018/04/09	0	0.00	1	31.15	31.10	-1	1,279	-0.08%
2018/04/02	1	31.15	0	0.00	30.85	1	1,277	0.08%
2018/03/31	10	31.60	0	0.00	31.20	10	1,279	0.78%
2018/03/28	1	30.95	0	0.00	30.90	1	1,344	0.07%
2018/03/21	0	0.00	1	30.55	30.35	-1	1,479	-0.07%
2018/03/12	0	0.00	1	30.55	30.50	-1	1,550	-0.06%
2018/03/05	7	31.33	0	0.00	30.00	7	1,610	0.43%
2018/02/27	0	0.00	1	29.75	29.60	-1	1,670	-0.06%
2018/02/21	0	0.00	1	29.25	29.30	-1	1,737	-0.06%
2018/02/12	0	0.00	1	28.60	28.85	-1	1,757	-0.06%
2018/02/09	1	27.80	0	0.00	28.10	1	1,793	0.06%
2018/02/06	1	30.25	7	30.35	29.10	-6	1,857	-0.32%
2018/01/29	1	32.30	0	0.00	32.25	1	2,074	0.05%
2018/01/23	1	33.50	0	0.00	33.10	1	2,161	0.05%
2018/01/22	1	34.00	0	0.00	33.55	1	2,196	0.05%
2018/01/19	0	0.00	7	33.40	33.90	-7	2,169	-0.32%
2018/01/16	0	0.00	1	33.00	33.85	-1	2,168	-0.05%
2018/01/15	0	0.00	2	32.75	32.70	-2	2,203	-0.09%
2018/01/12	1	32.65	1	32.75	32.65	0	2,267	0.00%
2018/01/05	0	0.00	1	33.90	34.00	-1	2,509	-0.04%
2018/01/03	0	0.00	1	33.10	33.00	-1	2,416	-0.04%