品安 (8088)-第一金-路竹券商分點個股進出

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

品安

(8088)

可現股當沖

股價
26.05
漲跌
--
漲幅
0.00%
成交量
85張
產業
上櫃半導體類股▲0.67%
212人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

品安 (8088)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/10/30	0	0.00	4	26.05	26.05	-4	373	-1.07%
2024/10/24	5	26.90	0	0.00	26.90	5	383	1.30%
2024/10/23	1	26.70	1	26.85	26.80	0	385	0.00%
2024/10/09	1	26.45	0	0.00	26.15	1	436	0.23%
2024/09/27	2	27.70	1	28.05	27.70	1	489	0.20%
2024/09/25	2	27.00	0	0.00	27.25	2	477	0.42%
2024/09/23	0	0.00	1	26.90	27.10	-1	480	-0.21%
2024/09/20	1	26.25	0	0.00	26.10	1	475	0.21%
2024/09/19	0	0.00	1	25.95	26.15	-1	475	-0.21%
2024/09/16	5	25.60	0	0.00	26.60	5	474	1.05%
2024/09/12	0	0.00	1	24.90	25.10	-1	472	-0.21%
2024/09/10	2	24.13	4	24.55	23.85	-2	463	-0.43%
2024/09/09	1	26.10	1	26.10	26.10	0	400	0.00%
2024/09/03	1	31.50	0	0.00	30.85	1	402	0.25%
2024/09/02	1	31.85	0	0.00	31.75	1	404	0.25%
2024/08/19	1	31.95	0	0.00	31.95	1	506	0.20%
2024/08/14	3	31.70	0	0.00	32.00	3	525	0.57%
2024/08/12	0	32.33	0	0.00	31.90	0	557	0.00%
2024/08/05	1	30.25	0	0.00	30.25	1	620	0.16%
2024/08/02	0	0.00	1	33.55	33.60	-1	640	-0.16%
2024/07/30	0	0.00	10	34.58	34.65	-10	952	-1.05%
2024/07/22	0	36.25	0	0.00	35.10	0	1,078	0.00%
2024/07/17	1	37.70	10	37.66	37.60	-9	1,087	-0.83%
2024/07/09	0	0.00	0	44.15	43.70	0	1,276	0.00%
2024/07/05	0	0.00	2	44.45	44.40	-2	1,442	-0.14%
2024/07/03	2	44.80	0	0.00	44.65	2	1,839	0.11%
2024/07/01	0	0.00	1	44.25	44.30	-1	1,965	-0.05%
2024/06/26	0	0.00	2	44.30	44.05	-2	2,042	-0.10%
2024/06/18	0	0.00	1	44.70	44.45	-1	2,172	-0.05%
2024/06/13	0	0.00	5	43.20	43.30	-5	2,181	-0.23%
2024/06/12	0	0.00	0.1	43.35	43.05	-0.1	2,184	0.00%
2024/06/04	2	44.45	1	44.30	44.15	1	2,226	0.04%
2024/06/03	5	45.05	5	44.52	44.40	0	2,242	0.00%
2024/05/28	1	45.10	0	0.00	45.10	1	2,290	0.04%
2024/05/22	1	44.60	2	44.70	44.50	-1	2,493	-0.04%
2024/05/20	1	44.35	0	44.20	44.30	1	2,534	0.04%
2024/05/14	0	0.00	0	44.80	44.70	0	2,619	0.00%
2024/05/13	0	0.00	2	44.80	44.65	-2	2,621	-0.08%
2024/05/09	0	0.00	0	45.40	45.15	0	2,607	0.00%
2024/05/08	0	0.00	22	46.57	46.65	-22	2,573	-0.85%
2024/05/07	51	48.99	40.3	48.09	46.40	10.8	2,551	0.42%
2024/05/06	47.3	47.65	20	47.09	47.10	27.3	2,361	1.16%
2024/04/30	0	0.00	6	47.21	46.30	-6	2,298	-0.26%
2024/04/24	5	44.70	0	0.00	44.50	5	2,204	0.23%
2024/04/23	0	0.00	0.3	44.60	44.05	-0.3	2,218	-0.01%
2024/04/22	0	44.95	2	43.60	43.50	-2	2,224	-0.09%
2024/04/19	1	44.60	0	44.50	44.50	1	2,236	0.04%
2024/04/18	2	46.58	0	0.00	46.70	2	2,221	0.09%
2024/04/17	0	0.00	6	47.80	46.80	-6	2,218	-0.27%
2024/04/16	4	43.75	0	0.00	44.20	4	2,136	0.19%
2024/04/15	1	46.30	1	46.45	45.50	0	2,144	0.00%
2024/04/12	8	47.50	0	0.00	47.40	8	2,130	0.38%
2024/04/11	6	47.56	8	48.33	47.50	-2	2,111	-0.09%
2024/04/10	18	47.92	1	47.85	47.80	17	2,056	0.83%
2024/04/09	63.3	47.46	69	48.48	49.15	-5.7	1,931	-0.29%
2024/04/03	15	46.54	7.2	46.02	46.25	7.8	1,737	0.45%
2024/04/02	1	44.90	0	0.00	45.75	1	1,703	0.06%
2024/04/01	0	0.00	3	44.82	44.80	-3	1,785	-0.17%
2024/03/29	0	0.00	1	43.90	43.95	-1	1,865	-0.05%
2024/03/22	10	45.46	0	0.00	45.50	10	2,677	0.37%
2024/03/21	1.1	44.86	0	0.00	45.40	1.1	2,650	0.04%
2024/03/18	0	0.00	1	43.90	44.15	-1	2,696	-0.04%
2024/03/13	0	0.00	1	43.20	43.25	-1	2,969	-0.03%
2024/03/12	2	43.80	0	0.00	43.60	2	3,097	0.06%
2024/03/01	1.2	45.57	1	45.75	45.75	0.2	3,622	0.01%
2024/02/27	4	46.43	1	46.40	45.95	3	3,604	0.08%
2024/02/23	1	44.58	0	0.00	43.55	1	3,508	0.03%
2024/02/19	0	0.00	2	44.50	44.50	-2	3,603	-0.06%
2024/02/16	5	42.50	5	45.03	45.30	0	3,731	0.00%
2024/02/05	1	41.90	0	0.00	42.00	1	3,868	0.03%
2024/02/01	0	0.00	6	42.70	43.00	-6	3,909	-0.15%
2024/01/29	0.1	43.10	0	0.00	43.70	0.1	4,060	0.00%
2024/01/19	0.1	43.00	0	0.00	42.40	0.1	4,529	0.00%
2024/01/18	0	41.90	1	41.70	41.75	-1	4,569	-0.02%
2024/01/16	6	43.55	0	0.00	43.50	6	4,642	0.13%
2024/01/15	1	44.40	1	43.40	44.45	0	4,657	0.00%
2024/01/11	0	0.00	3	43.68	43.65	-3	4,716	-0.06%
2024/01/10	2	44.10	1	43.95	43.90	1	4,773	0.02%
2024/01/09	0	0.00	2	44.85	44.70	-2	4,898	-0.04%
2024/01/04	3	46.93	3	46.97	46.90	0	4,921	0.00%
2024/01/02	10	46.40	3	46.30	46.95	7	4,986	0.14%
2023/12/29	5	46.82	5	46.56	46.90	0	5,051	0.00%
2023/12/27	4	47.34	7	47.38	47.40	-3	5,269	-0.06%
2023/12/26	1	45.30	0	0.00	45.85	1	5,218	0.02%
2023/12/25	59	46.90	82	47.75	45.00	-23	5,247	-0.44%
2023/12/22	2	47.20	20	47.95	47.95	-18	4,780	-0.38%
2023/12/21	2	43.48	1	43.45	43.60	1	4,644	0.02%
2023/12/18	0	42.60	0	0.00	42.50	0	4,706	0.00%
2023/12/15	1	42.90	0	0.00	42.95	1	4,953	0.02%
2023/12/12	0	0.00	2	43.88	43.85	-2	5,030	-0.04%
2023/12/11	0	0.00	2	45.50	45.10	-2	5,023	-0.04%
2023/12/08	2	45.13	4	45.41	44.40	-2	4,939	-0.04%
2023/12/07	6	44.71	5	44.54	43.95	1	4,845	0.02%
2023/12/06	1	44.35	3	44.45	45.50	-2	4,749	-0.04%
2023/12/05	1	43.00	18	43.50	43.50	-17	4,697	-0.36%
2023/12/04	42	44.49	9	43.56	43.95	33	4,644	0.71%
2023/11/30	1	41.10	0	41.20	41.10	1	4,445	0.02%
2023/11/29	0	0.00	1	40.80	40.85	-1	4,428	-0.02%
2023/11/28	1	39.65	0	0.00	39.80	1	4,580	0.02%
2023/11/21	0	40.30	2	40.38	39.85	-2	4,710	-0.04%
2023/11/20	18	40.40	3	40.22	40.10	15	4,691	0.32%
2023/11/17	0	39.80	19	39.42	39.80	-19	4,665	-0.41%
2023/11/15	20	41.66	10	41.21	40.95	10	4,576	0.22%
2023/11/14	16	40.26	14	40.59	40.60	2	4,430	0.05%
2023/11/13	0	0.00	4	39.53	39.40	-4	4,264	-0.09%
2023/11/09	3	39.02	1	39.45	38.90	2	4,210	0.05%
2023/11/08	2	39.40	1	39.50	38.95	1	4,188	0.02%
2023/11/06	7	39.07	0	0.00	38.90	7	4,122	0.17%
2023/11/03	1	39.30	2.2	39.41	39.25	-1.2	4,063	-0.03%
2023/11/02	1	38.95	2	38.45	38.85	-1	3,944	-0.03%
2023/11/01	0	0.00	3	37.95	37.30	-3	3,843	-0.08%
2023/10/31	2	38.15	1	39.20	37.65	1	3,809	0.03%
2023/10/30	3	39.48	5	39.01	38.85	-2	3,739	-0.05%
2023/10/27	2	37.00	0	0.00	36.75	2	3,601	0.06%
2023/10/25	6	38.99	4	39.44	38.25	2	3,564	0.06%
2023/10/24	1	38.05	2	38.43	38.75	-1	3,537	-0.03%
2023/10/20	1	37.85	0	0.00	38.00	1	3,501	0.03%
2023/10/19	1	38.70	1	38.00	38.60	0	3,503	0.00%
2023/10/17	1	39.00	1	38.75	38.55	0	3,394	0.00%
2023/10/13	1	39.00	0	0.00	38.95	1	3,258	0.03%
2023/10/11	4	40.58	1	39.90	39.90	3	3,259	0.09%
2023/10/06	1	40.50	4	41.35	41.40	-3	3,218	-0.09%
2023/10/05	4	41.15	3	40.57	40.55	1	3,154	0.03%
2023/10/04	3	40.22	6	40.61	40.75	-3	3,079	-0.10%
2023/10/03	8	40.31	8	41.23	39.85	0	2,979	0.00%
2023/10/02	6	38.50	6	37.71	39.45	0	2,764	0.00%
2023/09/28	7	38.07	18	38.11	37.35	-11	2,701	-0.41%
2023/09/27	18	39.26	2	38.45	39.30	16	2,625	0.61%
2023/09/26	0	38.85	0	0.00	38.65	0	2,589	0.00%
2023/09/25	1	39.30	13	39.17	38.50	-12	2,581	-0.46%
2023/09/22	0	0.00	0	37.45	37.55	0	2,499	0.00%
2023/09/20	7	38.59	9	38.89	36.95	-2	2,583	-0.08%
2023/09/18	1	38.25	21	37.94	37.35	-20	2,352	-0.85%
2023/09/15	21	37.80	0	0.00	37.80	21	2,300	0.91%
2023/09/14	3	36.70	1	36.70	36.70	2	2,243	0.09%
2023/09/08	0	0.00	1	37.85	36.85	-1	2,477	-0.04%
2023/09/07	1	37.75	0	0.00	37.05	1	2,510	0.04%
2023/09/06	0	0.00	2	37.15	37.00	-2	2,481	-0.08%
2023/09/05	0	0.00	2	36.73	37.00	-2	2,489	-0.08%
2023/09/04	1	36.30	5	36.35	36.35	-4	2,495	-0.16%
2023/09/01	5	37.46	2	37.63	37.55	3	2,474	0.12%
2023/08/31	164	36.44	150	37.15	37.20	14	2,380	0.59%	大買/大賣/
2023/08/10	1	31.55	0	0.00	31.25	1	3,194	0.03%
2023/07/31	2	32.55	2	32.80	31.95	0	3,324	0.00%
2023/07/28	0	0.00	5	32.81	32.75	-5	3,319	-0.15%
2023/07/27	1	32.60	1	32.35	32.40	0	3,312	0.00%
2023/07/24	0	0.00	4	31.60	31.25	-4	3,443	-0.12%
2023/07/19	0	0.00	4	33.93	33.10	-4	3,543	-0.11%
2023/07/18	4	35.33	0	34.40	34.40	4	3,558	0.11%
2023/07/17	2	34.70	2	35.50	35.30	0	3,579	0.00%
2023/07/14	0	34.55	0	0.00	34.60	0	3,594	0.00%
2023/07/13	0	34.32	2	34.70	34.00	-2	3,596	-0.06%
2023/07/12	1	36.30	2	36.25	36.25	-1	3,655	-0.03%
2023/07/07	1	36.45	1	36.80	36.45	0	4,155	0.00%
2023/07/05	2	38.15	2	37.88	37.65	0	4,377	0.00%
2023/07/04	1	38.10	6	37.98	38.30	-5	4,377	-0.11%
2023/07/03	0	0.00	3	37.48	37.60	-3	4,377	-0.07%
2023/06/29	1	37.00	1	36.90	37.25	0	4,892	0.00%
2023/06/27	2	35.00	0	0.00	35.00	2	4,842	0.04%
2023/06/20	4	36.61	0	0.00	36.50	4	5,147	0.08%
2023/06/19	2	36.63	0	0.00	36.65	2	5,117	0.04%
2023/06/16	3	37.88	16	37.86	37.45	-13	5,078	-0.26%
2023/06/15	2	36.98	2	36.95	37.00	0	4,935	0.00%
2023/06/14	6	37.08	27	36.51	37.25	-21	4,851	-0.43%
2023/06/13	29	36.25	5	36.42	36.25	24	4,776	0.50%
2023/06/09	0	35.70	0	0.00	35.50	0	4,651	0.00%
2023/06/08	0	35.30	4	35.00	35.20	-4	4,666	-0.09%
2023/06/07	2	35.45	0	0.00	35.25	2	4,628	0.04%
2023/06/06	0	35.50	0	0.00	34.85	0	4,623	0.00%
2023/06/05	0	36.53	0	0.00	36.25	0	4,534	0.00%
2023/06/02	9	37.02	4	36.85	36.50	5	4,507	0.11%
2023/06/01	16	36.13	1.1	36.57	36.60	14.9	4,411	0.34%
2023/05/31	30	37.24	7.3	37.36	37.50	22.7	4,208	0.54%
2023/05/30	0	0.00	0.2	34.05	34.10	-0.2	3,965	-0.01%
2023/05/29	1	33.50	5	33.60	33.60	-4	3,931	-0.10%
2023/05/22	0	0.00	0.2	33.58	33.60	-0.2	3,892	-0.01%
2023/05/19	0	0.00	0.3	33.75	33.20	-0.3	3,870	-0.01%
2023/05/18	0	0.00	0.1	34.00	33.55	-0.1	3,825	0.00%
2023/05/17	0.1	33.35	0	0.00	33.70	0.1	3,759	0.00%
2023/05/16	1.3	32.07	1	31.95	32.05	0.3	3,697	0.01%
2023/05/15	0.1	30.77	0	0.00	30.80	0.1	3,630	0.00%
2023/05/12	1.3	30.72	2	31.30	31.60	-0.7	3,613	-0.02%
2023/05/11	0	0.00	0.3	31.17	30.40	-0.3	3,575	-0.01%
2023/05/08	0.1	32.85	0	0.00	32.80	0.1	3,481	0.00%
2023/05/04	0.2	32.70	0	0.00	32.70	0.2	3,461	0.01%
2023/05/03	0	0.00	3	32.90	33.00	-3	3,460	-0.09%
2023/05/02	3	33.65	3	33.50	33.50	0	3,433	0.00%
2023/04/28	4	34.10	0	0.00	34.10	4	3,391	0.12%
2023/04/27	0	0.00	0.2	33.05	32.45	-0.2	3,290	-0.01%
2023/04/26	0.2	32.15	0	0.00	32.10	0.2	3,249	0.01%
2023/04/25	0.1	32.95	0.1	32.90	32.55	0	3,231	0.00%
2023/04/24	1.4	34.07	1	34.05	34.15	0.4	3,180	0.01%
2023/04/21	0	0.00	0.1	32.70	32.25	-0.1	3,114	0.00%
2023/04/18	0	0.00	0.3	34.18	34.00	-0.3	2,983	-0.01%
2023/04/17	0	34.70	0	0.00	34.75	0	2,940	0.00%
2023/04/13	0.1	33.80	16.1	34.18	33.80	-16	2,810	-0.57%
2023/04/12	3.5	34.69	9	34.28	34.90	-5.6	2,666	-0.21%
2023/04/11	24	32.82	2	31.70	33.90	22	2,291	0.96%
2023/03/31	1	31.20	1	31.10	31.25	0	1,893	0.00%
2023/03/30	3	31.70	10.1	31.99	31.45	-7.1	1,736	-0.41%
2023/03/29	1	30.40	1	31.13	30.35	0	1,304	0.00%
2023/03/28	5	31.00	0	0.00	31.30	5	1,269	0.39%
2023/03/27	18	32.12	5	32.04	32.40	13	1,205	1.08%
2023/03/24	6	30.52	8	30.74	31.05	-2	1,020	-0.20%
2023/03/23	0.1	29.10	0	0.00	28.90	0.1	875	0.01%
2023/03/13	1	26.25	0	0.00	27.45	1	797	0.13%
2023/03/10	0	0.00	1	28.20	28.45	-1	745	-0.13%
2023/03/09	0	0.00	1	28.50	28.50	-1	736	-0.14%
2023/03/06	1	28.50	1	28.50	28.40	0	651	0.00%
2023/03/03	2	28.68	4	28.90	28.65	-2	627	-0.32%
2023/03/02	6	28.83	6	27.83	28.10	0	577	0.00%
2023/03/01	2	27.80	3	27.67	27.75	-1	511	-0.20%
2023/02/24	3	27.07	0.2	27.52	27.40	2.8	484	0.59%
2023/02/23	0.2	25.70	0	0.00	25.60	0.2	424	0.04%
2023/02/16	0	25.47	0	0.00	25.35	0	525	0.00%
2023/02/15	0.2	25.35	0	0.00	25.40	0.2	527	0.03%
2023/01/13	0	0.00	10	24.00	23.35	-10	459	-2.18%
2023/01/11	10	23.50	0	0.00	23.25	10	437	2.28%
2023/01/10	0	0.00	13	24.65	24.00	-13	417	-3.11%
2023/01/09	0	0.00	4	24.20	23.95	-4	400	-1.00%
2022/11/23	0	0.00	1	23.55	23.40	-1	391	-0.26%
2022/11/17	1	24.60	2	24.45	24.50	-1	374	-0.27%
2022/11/15	0	0.00	14	22.97	23.10	-14	262	-5.32%
2022/11/14	0	0.00	6	22.90	22.90	-6	260	-2.31%
2022/10/19	0	0.00	1.1	21.00	20.75	-1.1	194	-0.54%
2022/09/21	5	22.15	0	0.00	21.95	5	171	2.92%
2022/09/19	10	22.60	0	0.00	22.50	10	165	6.05%
2022/09/16	5	22.90	0	0.00	22.85	5	162	3.07%
2022/09/15	1	24.05	2	23.60	23.45	-1	156	-0.64%
2022/09/14	3	23.20	0	0.00	23.75	3	136	2.20%
2022/08/10	0	0.00	1	19.20	19.25	-1	70	-1.42%
2022/08/09	0	0.00	0	19.05	19.20	0	71	0.00%
2022/07/20	1	19.00	0	0.00	18.95	1	76	1.31%
2022/07/18	1	19.00	0	0.00	19.10	1	77	1.29%
2022/07/15	2	18.70	0	0.00	18.70	2	77	2.57%
2022/04/07	0	23.50	0	0.00	23.20	0	187	0.00%
2022/02/17	4	25.20	4	24.70	24.30	0	488	0.00%
2022/01/18	3	23.35	0	0.00	23.40	3	499	0.60%
2022/01/10	0	0.00	1	23.55	23.90	-1	501	-0.20%
2022/01/07	5	23.80	0	0.00	23.75	5	501	1.00%
2022/01/03	0	0.00	2	24.70	24.55	-2	498	-0.40%
2021/12/30	11	25.50	9	25.07	25.10	2	496	0.40%
2021/12/28	5	24.90	2	24.70	24.65	3	479	0.63%
2021/12/24	1	24.75	0	0.00	24.45	1	477	0.21%
2021/12/06	0	0.00	1	24.45	24.20	-1	434	-0.23%
2021/12/02	1	25.00	0	0.00	24.35	1	434	0.23%
2021/11/23	3	26.73	5	25.72	26.00	-2	370	-0.54%
2021/11/22	1	25.05	0	0.00	25.05	1	268	0.37%
2021/11/17	1	23.60	0	0.00	23.50	1	237	0.42%
2021/11/15	0	22.85	0	0.00	22.65	0	227	0.00%
2021/11/03	1	21.85	0	0.00	21.85	1	300	0.33%
2021/10/05	0	0.00	2	20.30	20.20	-2	541	-0.37%
2021/09/13	0	0.00	7	22.71	22.70	-7	1,171	-0.60%
2021/09/07	1	22.85	0	0.00	22.90	1	1,198	0.08%
2021/09/03	0	0.00	1	23.35	23.50	-1	1,213	-0.08%
2021/08/24	1	23.15	0	0.00	22.95	1	1,260	0.08%
2021/08/20	0	0.00	1	22.80	22.80	-1	1,282	-0.08%
2021/08/18	0	0.00	1	23.00	23.65	-1	1,294	-0.08%
2021/08/16	0	0.00	1	24.50	24.35	-1	1,336	-0.07%
2021/08/06	3	29.68	0	0.00	29.10	3	1,369	0.22%
2021/08/05	0	0.00	3	29.52	29.75	-3	1,386	-0.22%
2021/07/29	1	27.65	0	0.00	27.85	1	1,550	0.06%
2021/07/27	0	0.00	1	29.35	28.60	-1	1,687	-0.06%
2021/07/26	0	0.00	8	28.80	28.90	-8	1,791	-0.45%
2021/07/23	2	28.90	0	0.00	28.90	2	1,913	0.10%
2021/07/22	1	29.30	1	29.70	29.25	0	2,021	0.00%
2021/07/21	1	27.60	1	27.60	27.60	0	2,304	0.00%
2021/07/20	1	28.35	2	28.60	28.20	-1	2,574	-0.04%
2021/07/19	2	29.05	1	29.15	29.15	1	2,902	0.03%
2021/07/16	8	29.51	0	0.00	29.25	8	3,015	0.27%
2021/07/15	1	28.85	0	0.00	28.85	1	3,090	0.03%
2021/07/13	0	0.00	27	29.15	28.90	-27	3,094	-0.87%
2021/07/12	2	28.80	10.2	28.98	28.60	-8.2	3,072	-0.27%
2021/07/09	0	0.00	1	29.00	28.85	-1	3,071	-0.03%
2021/07/08	0	0.00	1	29.15	29.30	-1	3,089	-0.03%
2021/07/07	0	0.00	5.2	29.68	29.10	-5.2	3,172	-0.16%
2021/07/06	1	29.90	1	29.60	29.55	0	3,205	0.00%
2021/07/05	4	31.30	3	31.35	30.75	1	3,205	0.03%
2021/07/02	13.4	30.37	3	29.78	30.35	10.4	3,113	0.33%
2021/06/30	0	0.00	2	28.75	28.60	-2	3,059	-0.07%
2021/06/29	0	0.00	1	28.70	28.70	-1	3,127	-0.03%
2021/06/28	15	28.37	13	28.09	29.30	2	3,090	0.06%
2021/06/25	4	28.98	0	0.00	28.75	4	2,977	0.13%
2021/06/24	5	27.13	5	27.00	27.10	0	2,896	0.00%
2021/06/17	1	26.70	0	0.00	27.10	1	2,940	0.03%
2021/05/28	2	26.40	0	0.00	26.50	2	3,163	0.06%
2021/05/25	0	0.00	2	25.40	25.90	-2	3,204	-0.06%
2021/05/24	2	25.40	0	0.00	25.35	2	3,237	0.06%
2021/05/21	1	24.55	1	24.45	24.60	0	3,278	0.00%
2021/05/20	1	24.20	1	24.50	23.85	0	3,306	0.00%
2021/05/14	6	24.64	1	24.85	24.40	5	3,407	0.15%
2021/05/13	0	0.00	3	24.60	24.50	-3	3,390	-0.09%
2021/05/12	0	0.00	3	25.57	23.70	-3	3,362	-0.09%
2021/05/11	3	26.88	0	0.00	26.05	3	3,303	0.09%
2021/05/10	1	29.25	0	0.00	28.85	1	3,259	0.03%
2021/05/07	5	29.90	7	29.44	29.50	-2	3,243	-0.06%
2021/05/06	2	28.50	0	0.00	28.00	2	3,198	0.06%
2021/05/05	0	0.00	10.1	28.80	28.65	-10.1	3,165	-0.32%
2021/05/04	10	29.05	20	30.14	29.05	-10	3,133	-0.32%
2021/05/03	7	33.89	1	32.05	32.05	6	3,037	0.20%
2021/04/29	1	34.25	3	34.88	35.60	-2	2,929	-0.07%
2021/04/28	14	37.52	17	37.28	36.15	-3	2,814	-0.11%
2021/04/27	21	38.43	25	38.34	36.70	-4	2,724	-0.15%
2021/04/26	18.1	37.46	64	37.47	37.50	-45.9	2,428	-1.89%
2021/04/23	28	33.05	10.4	33.06	34.10	17.6	2,190	0.81%
2021/04/22	3	32.95	4	32.16	31.00	-1	1,879	-0.05%
2021/04/21	21	31.21	1	31.70	32.00	20	1,776	1.13%
2021/04/19	0	0.00	50	29.80	29.75	-50	1,787	-2.80%
2021/04/16	1	29.90	1	29.70	29.90	0	2,150	0.00%
2021/04/15	1	29.70	0	0.00	29.65	1	2,196	0.05%
2021/04/13	52	31.75	5	31.40	30.30	47	2,196	2.14%
2021/04/12	1	30.35	1	30.95	31.40	0	2,119	0.00%
2021/04/09	1	31.30	10	30.95	31.25	-9	2,102	-0.43%
2021/04/08	10	31.25	17	30.98	31.05	-7	2,093	-0.33%
2021/04/07	4	31.13	0	0.00	31.05	4	2,136	0.19%
2021/04/06	6	31.70	1	32.00	31.60	5	2,161	0.23%
2021/04/01	4	30.74	5	30.77	30.80	-1	2,165	-0.05%
2021/03/29	1	29.95	1	29.90	30.10	0	2,238	0.00%
2021/03/26	0	0.00	3	29.72	29.70	-3	2,284	-0.13%
2021/03/25	4	29.59	0	0.00	29.45	4	2,298	0.17%
2021/03/23	0	0.00	1	30.45	30.25	-1	2,299	-0.04%
2021/03/22	15	30.40	0	0.00	30.55	15	2,295	0.65%
2021/03/19	1	30.00	0	0.00	30.10	1	2,279	0.04%
2021/03/18	1	30.40	6	30.55	30.35	-5	2,284	-0.22%
2021/03/15	5	30.70	0	0.00	30.70	5	2,430	0.21%
2021/03/12	2	30.35	0	0.00	30.35	2	2,460	0.08%
2021/03/10	0	31.80	0	0.00	30.85	0	2,535	0.00%
2021/03/09	2	31.03	0	0.00	31.00	2	2,711	0.07%
2021/03/08	2	32.25	2	31.23	30.90	0	3,035	0.00%
2021/03/05	11	31.38	4	31.53	31.70	7	3,105	0.23%
2021/03/04	9	31.37	1	31.75	31.75	8	3,095	0.26%
2021/03/03	1	31.40	0	0.00	31.40	1	3,079	0.03%
2021/03/02	4	31.45	1	31.60	31.20	3	3,070	0.10%
2021/02/26	11	31.40	0	0.00	31.60	11	3,055	0.36%
2021/02/25	0	0.00	3	31.55	31.65	-3	3,055	-0.10%
2021/02/24	3	32.32	4	32.45	31.45	-1	3,056	-0.03%
2021/02/23	1	31.40	1	31.40	32.20	0	3,002	0.00%
2021/02/22	1	31.65	0	0.00	31.30	1	2,963	0.03%
2021/02/19	3	31.67	1	31.25	31.25	2	3,010	0.07%
2021/02/17	2	31.30	0	0.00	30.60	2	2,957	0.07%
2021/02/01	0	0.00	1	28.20	27.85	-1	2,896	-0.03%
2021/01/22	0	0.00	1	28.40	28.80	-1	2,851	-0.04%
2021/01/21	0	0.00	3	29.15	28.50	-3	2,841	-0.11%
2021/01/20	6	29.01	3	30.10	28.50	3	2,826	0.11%
2021/01/19	9	30.18	9	30.20	30.05	0	2,795	0.00%
2021/01/18	19	30.13	18	30.31	30.15	1	2,785	0.04%
2021/01/15	2	30.33	1	29.95	29.90	1	2,750	0.04%
2021/01/13	1	30.80	0	0.00	30.35	1	2,708	0.04%
2021/01/12	4	31.46	2	30.65	30.50	2	2,683	0.07%
2021/01/11	26	33.53	26	32.98	32.80	0	2,600	0.00%
2021/01/08	0	0.00	1	30.15	31.05	-1	2,231	-0.04%
2020/12/30	5	31.45	2	31.20	30.70	3	2,119	0.14%
2020/12/29	2	30.80	2	31.00	30.60	0	2,053	0.00%
2020/12/28	0	0.00	4	30.85	30.60	-4	2,003	-0.20%
2020/12/25	3	30.60	0	0.00	30.00	3	1,906	0.16%
2020/12/24	0	0.00	16	30.40	30.30	-16	1,884	-0.85%
2020/12/23	5	30.65	1	30.80	30.70	4	1,859	0.22%
2020/12/22	15	30.10	0	0.00	30.05	15	1,751	0.86%
2020/12/16	2	29.10	0	0.00	29.00	2	1,677	0.12%
2020/12/15	0	0.00	15	29.30	28.80	-15	1,666	-0.90%
2020/12/14	0	0.00	3	30.18	30.15	-3	1,634	-0.18%
2020/12/11	1	30.45	1	31.10	30.80	0	1,613	0.00%
2020/12/10	0	0.00	3	30.22	30.50	-3	1,483	-0.20%
2020/12/09	1	29.95	15	29.62	29.70	-14	1,437	-0.97%
2020/12/08	2	29.48	0	0.00	29.35	2	1,418	0.14%
2020/12/07	10	30.75	5	29.98	29.95	5	1,379	0.36%
2020/12/04	1	30.90	3	30.65	30.95	-2	1,284	-0.16%
2020/12/03	6	30.77	6	30.93	30.80	0	1,192	0.00%
2020/12/02	21	30.38	11	30.39	30.00	10	1,011	0.99%
2020/11/30	1	26.25	0	0.00	26.15	1	573	0.17%
2020/11/27	4	26.30	0	0.00	26.35	4	567	0.70%
2020/11/26	5	26.20	0	0.00	26.30	5	570	0.88%
2020/11/25	1	26.15	0	0.00	26.05	1	567	0.18%
2020/11/23	66	27.00	66	27.14	27.20	0	534	0.00%
2020/11/18	1.1	26.61	1	26.75	26.80	0.1	483	0.02%
2020/11/17	0	0.00	1	25.55	26.00	-1	404	-0.25%
2020/10/07	0	0.00	1	23.85	23.85	-1	584	-0.17%
2020/09/24	0	0.00	1	23.30	22.95	-1	763	-0.13%
2020/09/23	3	23.60	0	0.00	23.40	3	802	0.37%
2020/09/15	0	0.00	1	24.10	24.05	-1	898	-0.11%
2020/09/14	1	23.85	0	0.00	23.80	1	906	0.11%
2020/09/10	1	23.80	1	23.65	23.65	0	989	0.00%
2020/09/08	7	24.00	0	0.00	23.90	7	1,032	0.68%
2020/09/07	0	0.00	1	24.00	24.00	-1	1,046	-0.10%
2020/09/04	2	23.95	1	24.10	23.90	1	1,063	0.09%
2020/09/03	0	0.00	1	24.40	24.40	-1	1,074	-0.09%
2020/09/02	1	23.55	0	0.00	23.85	1	1,074	0.09%
2020/08/19	0	0.00	1	24.70	24.00	-1	1,291	-0.08%
2020/08/17	1	25.10	0	0.00	24.95	1	1,358	0.07%
2020/08/14	1	24.65	0	0.00	24.60	1	1,367	0.07%
2020/08/13	4	24.76	0	0.00	24.65	4	1,381	0.29%
2020/08/06	0	0.00	3	27.10	26.75	-3	1,415	-0.21%
2020/08/05	3	26.90	0	0.00	27.20	3	1,451	0.21%
2020/07/30	0	0.00	1	26.50	26.65	-1	1,736	-0.06%
2020/07/28	1	26.35	0	0.00	25.65	1	1,801	0.06%
2020/07/22	0	0.00	1	27.70	27.70	-1	1,918	-0.05%
2020/07/21	1	27.25	52	27.19	27.10	-51	1,939	-2.63%
2020/07/16	0	0.00	1	27.90	27.90	-1	2,184	-0.05%
2020/07/15	0	0.00	2	28.05	27.95	-2	2,297	-0.09%
2020/07/14	2	28.93	1	28.90	28.40	1	2,323	0.04%
2020/07/10	1	28.45	1	28.45	28.30	0	2,325	0.00%
2020/07/09	1	29.40	0	0.00	28.85	1	2,326	0.04%
2020/07/08	2	28.55	1	28.60	28.40	1	2,320	0.04%
2020/07/07	0	0.00	1	28.90	28.60	-1	2,329	-0.04%
2020/07/06	1	29.25	2	29.40	29.25	-1	2,377	-0.04%
2020/07/03	3	31.30	2	31.35	31.25	1	2,400	0.04%
2020/07/02	0	0.00	1	31.40	31.25	-1	2,414	-0.04%
2020/06/30	1	30.40	0	0.00	30.40	1	2,484	0.04%
2020/06/29	0	0.00	1	30.30	30.30	-1	2,521	-0.04%
2020/06/17	1	30.30	2	30.30	30.35	-1	2,708	-0.04%
2020/06/16	0	0.00	1	29.95	30.05	-1	2,681	-0.04%
2020/06/12	1	28.50	0	0.00	28.90	1	2,715	0.04%
2020/06/11	2	29.38	0	0.00	28.90	2	2,747	0.07%
2020/06/08	1	30.10	0	0.00	30.00	1	2,910	0.03%
2020/06/03	1	30.00	0	0.00	29.95	1	3,419	0.03%
2020/06/02	0	0.00	3	30.15	29.90	-3	3,441	-0.09%
2020/05/29	0	0.00	2	29.45	29.55	-2	3,529	-0.06%
2020/05/26	34	30.05	5	30.08	30.15	29	3,598	0.81%
2020/05/25	1	29.00	2	29.68	29.65	-1	3,625	-0.03%
2020/05/22	22	29.59	5	29.56	29.40	17	3,632	0.47%
2020/05/21	2	28.73	0	0.00	28.85	2	3,586	0.06%
2020/05/20	0	0.00	1	28.45	28.45	-1	3,585	-0.03%
2020/05/19	0	0.00	1	28.30	28.35	-1	3,587	-0.03%
2020/05/18	1	28.00	0	0.00	28.05	1	3,597	0.03%
2020/05/13	0	0.00	1	28.95	28.95	-1	3,666	-0.03%
2020/05/12	1	28.50	0	0.00	28.55	1	3,735	0.03%
2020/05/11	6	29.70	1	29.55	29.20	5	3,846	0.13%
2020/05/08	1	32.15	3	32.12	32.35	-2	3,751	-0.05%
2020/05/07	2	31.25	1	31.40	31.70	1	3,689	0.03%
2020/05/05	1	30.90	0	0.00	30.80	1	3,796	0.03%
2020/04/30	1	30.65	0	0.00	30.65	1	3,820	0.03%
2020/04/29	0	0.00	2	31.00	30.55	-2	3,829	-0.05%
2020/04/28	2	30.35	0	0.00	30.10	2	3,824	0.05%
2020/04/23	0	0.00	1	30.10	29.95	-1	4,109	-0.02%
2020/04/22	2	30.15	2	29.83	30.40	0	4,070	0.00%
2020/04/21	6	30.51	5	30.78	30.30	1	4,030	0.02%
2020/04/20	3	30.68	3	30.42	29.65	0	3,886	0.00%
2020/04/17	2	29.13	0	0.00	28.90	2	3,783	0.05%
2020/04/16	0	0.00	1	29.20	29.20	-1	3,753	-0.03%
2020/04/14	2	28.63	0	0.00	28.70	2	3,759	0.05%
2020/04/13	0	0.00	3	28.30	28.30	-3	3,772	-0.08%
2020/04/10	1	28.45	0	0.00	28.15	1	3,774	0.03%
2020/04/09	1	28.50	0	0.00	28.50	1	3,806	0.03%
2020/04/08	0	0.00	1	28.25	28.30	-1	3,832	-0.03%
2020/04/07	1	28.10	1	28.40	28.30	0	3,813	0.00%
2020/04/06	1	26.90	0	0.00	27.30	1	3,798	0.03%
2020/04/01	0	0.00	1	26.20	26.75	-1	3,860	-0.03%
2020/03/31	2	25.95	0	0.00	25.90	2	3,832	0.05%
2020/03/30	20	24.65	0	0.00	25.60	20	3,846	0.52%
2020/03/27	2	25.23	2	24.95	24.60	0	3,910	0.00%
2020/03/25	1	23.70	1	24.50	24.50	0	4,138	0.00%
2020/03/23	4	20.73	4	20.80	20.40	0	4,862	0.00%
2020/03/18	0	0.00	1	22.05	21.15	-1	5,183	-0.02%
2020/03/16	0	0.00	4	24.78	23.75	-4	5,178	-0.08%
2020/03/13	0	0.00	1	25.40	25.50	-1	5,156	-0.02%
2020/03/12	0	0.00	5.2	26.85	26.60	-5.2	5,101	-0.10%
2020/03/11	3	30.65	2.2	30.77	29.50	0.8	5,018	0.02%
2020/03/10	14.4	30.80	12	30.89	31.70	2.4	4,819	0.05%
2020/03/09	5	29.86	5	30.34	29.30	0	4,611	0.00%
2020/03/06	0	0.00	1	29.80	29.60	-1	4,509	-0.02%
2020/03/05	6	29.65	1	30.20	29.25	5	4,481	0.11%
2020/03/04	0	0.00	3	28.95	29.00	-3	4,376	-0.07%
2020/02/26	1	29.80	8	30.04	29.45	-7	4,287	-0.16%
2020/02/25	1	28.55	1	28.80	29.35	0	4,308	0.00%
2020/02/20	1	29.45	5	29.42	29.20	-4	4,362	-0.09%
2020/02/19	0	0.00	5	29.05	29.00	-5	4,380	-0.11%
2020/02/17	1	29.75	5	30.10	29.50	-4	4,414	-0.09%
2020/02/14	0	0.00	2	29.75	30.05	-2	4,553	-0.04%
2020/02/13	2	30.13	0	0.00	29.40	2	4,545	0.04%
2020/02/12	6	29.96	9	29.93	30.10	-3	4,483	-0.07%
2020/02/11	0	0.00	2	28.93	29.30	-2	4,329	-0.05%
2020/02/10	1	28.20	1	28.20	27.85	0	4,284	0.00%
2020/02/07	2	28.80	1	29.25	28.35	1	4,265	0.02%
2020/02/06	5	29.21	4	29.10	29.45	1	4,221	0.02%
2020/02/05	2	28.20	3	28.12	27.95	-1	4,086	-0.02%
2020/02/04	1	27.30	0	0.00	27.40	1	4,019	0.02%
2020/01/31	6	27.95	2	27.80	27.65	4	3,951	0.10%
2020/01/30	1	27.20	8	27.10	27.10	-7	3,915	-0.18%
2020/01/20	14	30.20	5	30.56	30.10	9	3,871	0.23%
2020/01/17	4	29.33	8	29.47	29.95	-4	3,698	-0.11%
2020/01/15	0	0.00	3	28.30	28.20	-3	3,523	-0.09%
2020/01/14	11	28.28	2	28.40	28.10	9	3,504	0.26%
2020/01/10	3	28.08	1	27.70	27.70	2	3,462	0.06%
2020/01/09	3	28.40	3	28.05	28.20	0	3,463	0.00%
2020/01/08	7	28.00	2	28.23	27.90	5	3,434	0.15%
2020/01/03	4	28.98	2	28.65	28.75	2	3,334	0.06%
2020/01/02	7	29.56	3	29.78	29.50	4	3,281	0.12%
2019/12/30	1	28.65	89	28.55	28.55	-88	3,165	-2.78%
2019/12/27	4	29.39	1	29.85	29.10	3	3,122	0.10%
2019/12/26	0	0.00	1	28.70	28.70	-1	3,017	-0.03%
2019/12/25	1	29.30	0	0.00	29.30	1	2,970	0.03%
2019/12/24	91	29.96	0	0.00	29.45	91	2,917	3.12%
2019/12/23	3	32.50	2	33.50	30.90	1	2,803	0.04%
2019/12/20	3	31.70	0	0.00	31.55	3	2,566	0.12%
2019/12/19	3	31.75	60	31.33	31.50	-57	2,484	-2.29%
2019/12/18	62	30.67	37	28.94	31.25	25	2,032	1.23%
2019/12/17	35	28.07	6	27.82	28.45	29	1,697	1.71%
2019/12/11	1	25.20	1	25.80	25.95	0	1,299	0.00%
2019/12/09	1	25.65	0	0.00	25.10	1	1,270	0.08%
2019/12/06	2	26.20	2	25.90	25.85	0	1,277	0.00%
2019/12/04	1	25.60	0	0.00	25.50	1	1,393	0.07%
2019/12/03	0	0.00	1	25.85	26.00	-1	1,401	-0.07%
2019/11/28	1	25.40	0	0.00	25.10	1	1,420	0.07%
2019/11/25	1	25.65	0	0.00	25.60	1	1,705	0.06%
2019/11/22	3	26.80	3	26.42	26.10	0	1,702	0.00%
2019/11/21	0	0.00	1	25.80	26.60	-1	1,595	-0.06%
2019/11/20	2	25.95	1	26.15	25.90	1	1,595	0.06%
2019/11/15	1	25.55	0	0.00	25.85	1	1,548	0.06%
2019/11/14	0	0.00	1	25.75	25.75	-1	1,566	-0.06%
2019/11/13	5	26.12	5	26.13	26.15	0	1,535	0.00%
2019/09/23	1	24.35	2	24.55	24.30	-1	2,325	-0.04%
2019/09/20	1	24.70	0	0.00	24.80	1	2,311	0.04%
2019/09/19	2	24.85	1	25.40	25.40	1	2,281	0.04%
2019/09/10	0	0.00	1.1	25.05	25.25	-1.1	2,220	-0.05%
2019/09/09	1	25.55	2	25.58	25.30	-1	2,197	-0.05%
2019/09/06	27	26.23	26	26.47	26.10	1	2,168	0.05%
2019/09/02	0	0.00	5	24.20	24.30	-5	1,984	-0.25%
2019/08/30	2	23.30	2	23.45	23.75	0	1,949	0.00%
2019/08/29	18	24.96	13	25.31	22.85	5	1,900	0.26%
2019/08/28	0	0.00	2	23.50	23.50	-2	1,653	-0.12%
2019/08/22	1	22.75	0	0.00	22.90	1	1,561	0.06%
2019/08/20	1	22.85	0	0.00	22.95	1	1,510	0.07%
2019/08/19	0	0.00	2	23.05	23.05	-2	1,473	-0.14%
2019/08/15	1	21.60	0	0.00	21.60	1	1,405	0.07%
2019/08/14	1	22.45	2	22.45	22.20	-1	1,394	-0.07%
2019/08/12	1	21.00	0	0.00	21.00	1	1,357	0.07%
2019/08/08	1	21.15	0	0.00	21.35	1	1,344	0.07%
2019/08/06	2	20.10	1	20.55	20.55	1	1,331	0.08%
2019/08/05	0	0.00	10	21.00	19.95	-10	1,319	-0.76%
2019/07/31	11	22.29	2	22.45	22.40	9	1,328	0.68%
2019/07/30	1	21.70	125	21.40	21.05	-124	1,276	-9.71%	大賣/鉅額交易
2019/07/29	125	22.73	1	22.55	22.55	124	1,252	9.90%	大買/鉅額交易
2019/07/26	1	23.50	1	23.25	23.30	0	1,229	0.00%
2019/07/25	2	23.60	18	23.70	23.70	-16	1,215	-1.32%
2019/07/24	20	23.85	2	23.75	23.00	18	1,155	1.56%
2019/07/23	2	22.85	4	23.13	23.95	-2	1,073	-0.19%
2019/07/22	1	21.80	0	0.00	21.80	1	974	0.10%
2019/07/19	0	0.00	5	23.50	22.75	-5	939	-0.53%
2019/07/18	0	0.00	2	23.38	23.50	-2	910	-0.22%
2019/07/17	0	0.00	2	23.30	23.10	-2	858	-0.23%
2019/07/16	8	23.05	1	23.85	23.40	7	828	0.85%
2019/07/15	2	21.93	0	0.00	23.00	2	727	0.28%
2019/07/11	5	20.05	5	20.20	20.90	0	610	0.00%
2019/07/10	0	0.00	1	18.00	19.00	-1	516	-0.19%
2019/07/09	1	18.40	0	0.00	18.30	1	507	0.20%
2019/06/28	0	0.00	1	18.05	17.90	-1	596	-0.17%
2019/06/27	1	17.80	0	0.00	17.80	1	615	0.16%
2019/06/21	0	0.00	2	18.00	18.10	-2	614	-0.33%
2019/06/19	2	17.95	1	17.00	17.95	1	598	0.17%
2019/05/27	1	18.45	0	0.00	18.45	1	555	0.18%
2019/05/03	0	0.00	1	19.05	19.05	-1	394	-0.25%
2019/05/02	1	18.65	0	0.00	18.85	1	384	0.26%
2019/04/23	1	19.00	1.2	18.98	19.00	-0.2	328	-0.06%
2019/04/01	0	0.00	18	14.70	14.70	-18	134	-13.43%
2019/03/29	0	13.30	0	0.00	13.40	0	112	0.00%
2019/02/25	0	0.00	13	13.75	13.55	-13	122	-10.62%
2019/02/22	0	0.00	3	13.60	13.60	-3	120	-2.48%
2019/02/19	0	0.00	19	13.51	13.55	-19	119	-15.89%
2019/01/18	0	0.00	2	12.93	13.10	-2	122	-1.64%
2019/01/09	0	0.00	18	13.26	13.20	-18	125	-14.39%
2019/01/08	2	13.15	0	0.00	13.00	2	125	1.59%
2018/12/25	0	0.00	4	12.60	12.60	-4	142	-2.80%
2018/12/21	0	0.00	10	12.65	12.60	-10	144	-6.91%
2018/12/19	0	0.00	8	12.55	12.55	-8	146	-5.46%
2018/12/17	0	0.00	3	12.65	12.65	-3	148	-2.01%
2018/12/06	6	12.93	0	0.00	13.00	6	152	3.94%
2018/12/05	9	13.17	0	0.00	13.20	9	151	5.95%
2018/12/04	16	13.33	0	0.00	13.50	16	151	10.55%
2018/12/03	25	13.38	0	0.00	13.50	25	151	16.48%
2018/11/29	0	0.00	49	13.49	13.55	-49	146	-33.41%
2018/10/25	0	0.00	2	10.80	10.70	-2	135	-1.48%
2018/10/11	61	10.33	0	0.00	10.10	61	130	46.86%
2018/08/13	0	0.00	4	14.20	14.05	-4	234	-1.70%
2018/08/09	14	14.45	0	0.00	14.50	14	282	4.96%
2018/05/16	0	0.00	2	15.80	16.35	-2	229	-0.87%
2018/05/14	1	15.10	0	0.00	14.90	1	224	0.44%
2018/03/19	0	0.00	0.1	18.45	18.45	-0.1	230	-0.04%
2018/03/14	0	0.00	1	18.90	18.65	-1	224	-0.44%
2018/03/13	1.1	19.04	0	0.00	18.95	1.1	219	0.50%
2018/01/25	1	18.65	0	0.00	18.65	1	310	0.32%