福懋 (1434)-安泰券商分點個股進出

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

福懋

(1434)

可現股當沖

股價
22.50
漲跌
▲0.05
漲幅
+0.22%
成交量
533張
產業
上市紡織類股
440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

福懋 (1434)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/11	10	22.50	0	0.00	22.35	10	1,223	0.82%
2024/06/06	1	22.55	0	0.00	22.55	1	1,232	0.08%
2024/06/05	0	0.00	0	22.60	22.55	0	1,251	0.00%
2024/05/31	5	22.80	0	0.00	23.00	5	1,329	0.38%
2024/05/30	1	22.70	0	0.00	22.55	1	1,312	0.08%
2024/05/29	1	23.10	0	0.00	23.00	1	1,304	0.08%
2024/05/23	3	23.42	0	0.00	23.25	3	1,290	0.23%
2024/05/21	1	23.70	0	0.00	23.70	1	1,278	0.08%
2024/05/16	0.2	23.90	0	0.00	23.90	0.2	1,272	0.01%
2024/05/15	0.1	23.80	0	0.00	23.65	0.1	1,262	0.00%
2024/05/14	1	23.50	0	0.00	23.60	1	1,254	0.08%
2024/05/09	0	0.00	1	23.00	23.00	-1	1,222	-0.08%
2024/05/03	0.1	23.05	0	0.00	22.90	0.1	1,207	0.01%
2024/04/29	0	0.00	3	22.80	23.10	-3	1,198	-0.25%
2024/04/26	0	0.00	0.2	22.55	22.50	-0.2	1,183	-0.02%
2024/04/25	1	22.50	0	0.00	22.45	1	1,194	0.08%
2024/04/24	1	22.60	0	0.00	22.70	1	1,213	0.08%
2024/04/23	1	22.60	0	0.00	22.70	1	1,255	0.08%
2024/04/11	0.1	22.63	0	0.00	22.45	0.1	1,186	0.01%
2024/04/08	0	0.00	3	22.20	22.35	-3	1,169	-0.26%
2024/04/01	1	22.55	0	0.00	22.50	1	1,230	0.08%
2024/03/25	10	22.10	0	0.00	22.15	10	1,252	0.80%
2024/03/21	0	0.00	3	22.05	22.20	-3	1,245	-0.24%
2024/03/11	0	0.00	7	22.60	22.65	-7	1,173	-0.60%
2024/03/07	2	23.05	0	0.00	23.05	2	1,131	0.18%
2024/03/06	0	0.00	2	23.25	23.25	-2	1,111	-0.18%
2024/03/05	10.1	23.43	0	0.00	23.35	10.1	1,116	0.90%
2024/02/29	0	0.00	2	23.60	23.60	-2	1,113	-0.18%
2024/02/27	10	23.65	10	23.60	23.60	0	1,105	0.00%
2024/02/15	10	23.70	0	0.00	23.80	10	1,170	0.85%
2024/01/26	0	0.00	1	24.10	24.25	-1	1,198	-0.08%
2024/01/23	1	23.60	0	0.00	23.70	1	1,187	0.08%
2024/01/17	1	24.05	0	0.00	24.00	1	1,130	0.09%
2024/01/16	6	24.82	10	24.60	24.50	-4	1,081	-0.37%
2024/01/02	2	25.10	0	0.00	25.10	2	1,038	0.19%
2023/12/29	4	25.20	0	0.00	25.20	4	1,023	0.39%
2023/12/26	3	25.15	0	0.00	25.25	3	984	0.30%
2023/12/22	10	25.25	0	0.00	25.20	10	959	1.04%
2023/12/14	0.2	25.35	0	0.00	25.30	0.2	936	0.02%
2023/12/12	11	25.35	0	0.00	25.40	11	930	1.18%
2023/11/29	2	25.50	0	0.00	25.50	2	884	0.23%
2023/11/16	1	25.60	0	0.00	25.55	1	890	0.11%
2023/11/15	7	25.30	0	0.00	25.60	7	879	0.80%
2023/11/09	7	25.35	0	0.00	25.40	7	865	0.81%
2023/11/08	0	0.00	0	25.40	25.45	0	856	0.00%
2023/11/07	0	0.00	0	25.50	25.35	0	843	0.00%
2023/11/06	0	0.00	1	25.30	25.30	-1	850	-0.12%
2023/10/24	1	25.30	0	0.00	25.30	1	949	0.11%
2023/10/19	2	25.45	0	0.00	25.30	2	1,037	0.19%
2023/09/27	0.2	25.50	0	0.00	25.45	0.2	1,302	0.01%
2023/09/19	0.2	25.80	0	0.00	25.65	0.2	1,282	0.01%
2023/09/12	1	25.70	0	0.00	25.80	1	1,287	0.08%
2023/09/11	2	25.75	0	0.00	25.65	2	1,293	0.15%
2023/09/08	5	25.55	0	0.00	25.80	5	1,291	0.39%
2023/09/05	5	25.80	0	0.00	25.80	5	1,288	0.39%
2023/09/04	10	25.85	0	0.00	25.85	10	1,289	0.78%
2023/08/31	0	0.00	5	25.60	25.50	-5	1,275	-0.39%
2023/08/29	0	0.00	1.4	25.53	25.60	-1.4	1,272	-0.11%
2023/08/23	1	25.45	0	0.00	25.50	1	1,269	0.08%
2023/08/14	1	25.85	0	0.00	25.85	1	1,240	0.08%
2023/08/02	2	25.85	0	0.00	25.85	2	1,251	0.16%
2023/07/27	23	25.70	0	0.00	25.80	23	1,251	1.84%
2023/07/25	5	25.70	0	0.00	25.85	5	1,201	0.42%
2023/07/24	6	25.80	0	0.00	25.70	6	1,175	0.51%
2023/07/21	8	26.01	0	0.00	26.00	8	1,139	0.70%
2023/07/19	2	26.25	2	26.30	26.20	0	1,081	0.00%
2023/07/12	2	27.50	0	0.00	27.50	2	962	0.21%
2023/07/07	1	27.60	0	0.00	27.65	1	941	0.11%
2023/07/06	7	27.76	0	0.00	27.70	7	934	0.75%
2023/07/04	1	27.90	0	0.00	27.95	1	912	0.11%
2023/07/03	5	28.00	0	0.00	28.00	5	909	0.55%
2023/06/30	2	28.00	0	0.00	28.00	2	915	0.22%
2023/06/29	2	28.00	0	0.00	28.00	2	920	0.22%
2023/06/19	2	28.00	0	0.00	28.00	2	957	0.21%
2023/05/25	0	0.00	2	28.00	28.00	-2	1,117	-0.18%
2023/05/24	15	28.00	0	0.00	28.15	15	1,121	1.34%
2023/05/16	0	0.00	3	27.80	27.75	-3	1,092	-0.27%
2023/05/10	2	27.70	0	0.00	27.65	2	1,100	0.18%
2023/05/08	5	27.53	0	0.00	27.75	5	1,116	0.45%
2023/05/04	0	0.00	0	28.40	28.30	0	1,069	0.00%
2023/04/21	2	28.00	0	0.00	28.00	2	1,090	0.18%
2023/04/19	1	28.20	0	0.00	28.20	1	1,095	0.09%
2023/04/17	2	28.25	0	0.00	28.35	2	1,090	0.18%
2023/04/11	0	0.00	3	28.30	28.30	-3	1,105	-0.27%
2023/04/07	0	0.00	2	28.20	28.15	-2	1,080	-0.19%
2023/04/06	2	28.00	0	0.00	28.15	2	1,069	0.19%
2023/03/31	0	0.00	5	28.23	28.10	-5	1,064	-0.47%
2023/03/28	0	0.00	0	27.80	28.00	0	1,050	0.00%
2023/03/27	0	0.00	1	27.85	28.05	-1	1,083	-0.09%
2023/03/23	1	27.70	0	0.00	27.85	1	1,075	0.09%
2023/03/21	5	27.58	1	27.55	27.60	4	1,065	0.38%
2023/03/10	7	27.84	2	27.80	27.80	5	997	0.50%
2023/03/09	0	0.00	1	28.20	28.15	-1	986	-0.10%
2023/03/08	7	28.15	6	28.28	28.25	1	980	0.10%
2023/03/06	0	0.00	5	28.10	28.05	-5	959	-0.52%
2023/03/02	2	27.33	0	0.00	27.45	2	907	0.22%
2023/03/01	1	27.45	0	0.00	27.50	1	907	0.11%
2023/02/22	0	0.00	1	27.40	27.35	-1	871	-0.11%
2023/02/15	9	27.28	5	27.45	27.20	4	925	0.43%
2023/02/09	0	0.00	2	27.63	27.65	-2	935	-0.21%
2023/02/08	0	0.00	3	27.53	27.65	-3	940	-0.32%
2023/02/07	0	0.00	4	27.34	27.50	-4	929	-0.43%
2023/02/01	0	0.00	2	27.15	27.20	-2	912	-0.22%
2023/01/30	0	0.00	1	27.10	27.05	-1	905	-0.11%
2023/01/17	0.1	26.90	0	0.00	26.85	0.1	887	0.01%
2023/01/13	1	26.80	0	0.00	26.90	1	894	0.11%
2023/01/06	0	0.00	1	26.75	26.75	-1	904	-0.11%
2022/12/30	0	0.00	4	26.61	26.75	-4	943	-0.42%
2022/12/21	0	0.00	1	26.40	26.20	-1	1,026	-0.10%
2022/12/19	0	0.00	3	26.75	26.70	-3	1,038	-0.29%
2022/12/02	2	26.50	0	0.00	26.50	2	1,068	0.19%
2022/11/16	6	26.35	0	0.00	26.15	6	1,155	0.52%
2022/11/11	0	0.00	2	26.20	26.45	-2	1,136	-0.18%
2022/11/10	0.1	26.20	0	0.00	26.10	0.1	1,132	0.00%
2022/11/04	0	0.00	2	25.60	25.75	-2	1,201	-0.17%
2022/11/03	1	25.65	0	0.00	25.65	1	1,219	0.08%
2022/10/26	0	0.00	2	25.70	25.80	-2	1,306	-0.15%
2022/10/25	1	25.70	0	0.00	25.65	1	1,309	0.08%
2022/10/20	10.1	25.60	0	0.00	25.60	10.1	1,314	0.76%
2022/10/18	0	0.00	0.5	26.10	26.00	-0.5	1,340	-0.04%
2022/10/14	0	0.00	0.5	26.15	26.05	-0.5	1,357	-0.04%
2022/10/13	1	25.85	0	0.00	25.95	1	1,359	0.07%
2022/10/12	0	0.00	1	26.45	26.50	-1	1,334	-0.07%
2022/10/11	1	26.60	0	0.00	26.55	1	1,338	0.07%
2022/10/07	15	26.95	0	0.00	27.10	15	1,334	1.12%
2022/10/04	1	26.95	0	0.00	26.90	1	1,347	0.07%
2022/10/03	1	26.85	0	0.00	26.95	1	1,342	0.07%
2022/09/26	2	26.70	0	0.00	26.75	2	1,276	0.16%
2022/09/20	0	0.00	20	27.25	27.25	-20	1,291	-1.55%
2022/09/07	1	26.85	0	0.00	26.85	1	1,491	0.07%
2022/09/05	1	27.00	0	0.00	27.05	1	1,526	0.07%
2022/09/02	10	27.25	0	0.00	27.15	10	1,554	0.64%
2022/09/01	10	27.20	0	0.00	27.25	10	1,546	0.65%
2022/08/30	0	0.00	10	27.40	27.45	-10	1,534	-0.65%
2022/08/29	3	27.25	2	27.15	27.25	1	1,536	0.07%
2022/08/26	2	27.55	0	0.00	27.65	2	1,529	0.13%
2022/08/25	2	27.55	1	27.60	27.50	1	1,521	0.07%
2022/08/18	1	27.05	1	27.15	27.05	0	1,552	0.00%
2022/08/16	1	27.20	1	27.10	27.10	0	1,570	0.00%
2022/08/12	2	27.00	1	26.85	27.00	1	1,567	0.06%
2022/08/10	0	0.00	1	26.70	26.65	-1	1,555	-0.06%
2022/08/09	0	0.00	1	26.85	26.90	-1	1,543	-0.06%
2022/08/08	3	26.30	7	26.63	26.75	-4	1,543	-0.26%
2022/08/02	3	25.98	1	25.95	25.95	2	1,562	0.13%
2022/07/21	1	26.30	0	0.00	26.35	1	1,624	0.06%
2022/06/27	0	0.00	1	27.25	27.15	-1	1,817	-0.06%
2022/06/22	1	26.50	1	26.40	26.50	0	1,771	0.00%
2022/06/20	1	26.05	0	0.00	25.95	1	1,776	0.06%
2022/06/15	10	26.05	0	0.00	26.10	10	1,990	0.50%
2022/06/14	10	26.00	0	0.00	26.20	10	2,011	0.50%
2022/06/13	12	26.20	0	0.00	26.30	12	2,055	0.58%
2022/06/10	1	26.70	0	0.00	26.60	1	2,042	0.05%
2022/06/08	0	0.00	1	26.70	26.75	-1	2,112	-0.05%
2022/06/02	0	0.00	5	27.05	27.05	-5	2,176	-0.23%
2022/05/31	0	0.00	5	27.20	27.10	-5	2,232	-0.22%
2022/05/27	1	26.50	0	0.00	26.70	1	2,219	0.05%
2022/05/26	5	26.20	0	0.00	26.30	5	2,222	0.23%
2022/05/24	0	0.00	1	26.10	26.05	-1	2,295	-0.04%
2022/05/20	1	26.15	0	0.00	26.40	1	2,284	0.04%
2022/05/19	2	26.10	0	0.00	26.35	2	2,285	0.09%
2022/05/11	2	26.20	0	0.00	26.20	2	2,242	0.09%
2022/05/04	15	27.10	0	0.00	27.05	15	2,215	0.68%
2022/05/03	3	27.05	0	0.00	27.00	3	2,236	0.13%
2022/04/29	5	27.10	0	0.00	27.15	5	2,251	0.22%
2022/04/28	6	27.00	0	0.00	27.00	6	2,278	0.26%
2022/04/26	5	27.50	0	0.00	27.50	5	2,235	0.22%
2022/04/25	1	27.50	0	0.00	27.55	1	2,231	0.04%
2022/04/18	3	27.50	0	0.00	27.40	3	2,254	0.13%
2022/04/14	1	27.85	0	0.00	27.80	1	2,231	0.04%
2022/04/12	2	27.75	0	0.00	27.80	2	2,246	0.09%
2022/04/07	1	28.05	0	0.00	28.05	1	2,229	0.04%
2022/03/28	2	28.20	0	0.00	28.15	2	3,025	0.07%
2022/03/25	1	28.20	0	0.00	28.20	1	3,280	0.03%
2022/03/23	0	0.00	1	28.60	28.45	-1	3,802	-0.03%
2022/03/21	3	28.20	0	0.00	28.30	3	3,829	0.08%
2022/03/18	2	28.10	0	0.00	28.05	2	3,833	0.05%
2022/03/16	5	27.83	2	27.78	27.90	3	3,475	0.09%
2022/03/15	1	27.90	0	0.00	27.95	1	3,437	0.03%
2022/03/14	0	0.00	1	27.90	28.05	-1	3,446	-0.03%
2022/03/08	4	28.06	0	0.00	28.05	4	3,478	0.11%
2022/03/07	1	28.20	0	0.00	28.25	1	3,430	0.03%
2022/02/24	2	28.63	3	28.65	28.65	-1	3,397	-0.03%
2022/02/15	2	28.70	0	0.00	28.70	2	3,373	0.06%
2022/01/25	11	28.55	1	28.65	28.55	10	3,462	0.29%
2022/01/21	1	28.85	2	29.00	28.75	-1	3,438	-0.03%
2022/01/18	2	28.95	0	0.00	29.05	2	3,427	0.06%
2022/01/12	0	0.00	3	28.95	29.00	-3	3,567	-0.08%
2022/01/11	0	0.00	2	28.95	28.95	-2	3,584	-0.06%
2022/01/07	1	28.80	0	0.00	28.80	1	3,602	0.03%
2022/01/06	1	28.90	0	0.00	29.00	1	3,596	0.03%
2022/01/05	1	28.95	0	0.00	28.90	1	3,615	0.03%
2021/12/30	0	0.00	17	29.15	29.15	-17	3,635	-0.47%
2021/12/28	1	29.10	14	29.20	29.20	-13	3,663	-0.35%
2021/12/27	33	29.30	1	29.50	29.20	32	3,651	0.88%
2021/12/24	33	29.35	31	29.40	29.40	2	3,624	0.06%
2021/12/23	0	0.00	20	28.80	28.60	-20	3,492	-0.57%
2021/12/22	2	28.13	0	0.00	28.05	2	3,190	0.06%
2021/12/21	2	28.10	0	0.00	28.05	2	2,934	0.07%
2021/12/20	26	28.30	0	0.00	28.00	26	2,744	0.95%
2021/12/17	14	28.62	0	0.00	28.50	14	2,551	0.55%
2021/12/16	11	28.75	0	0.00	28.85	11	2,374	0.46%
2021/12/15	2	28.85	0	0.00	28.80	2	2,495	0.08%
2021/12/07	2	28.80	0	0.00	28.95	2	2,425	0.08%
2021/12/06	1	28.80	0	0.00	28.95	1	2,399	0.04%
2021/12/02	14	28.89	0	0.00	28.90	14	2,342	0.60%
2021/11/29	1	28.95	0	0.00	28.90	1	2,299	0.04%
2021/11/25	4	29.11	0	0.00	29.20	4	2,260	0.18%
2021/11/23	1	29.10	0	0.00	29.20	1	2,230	0.04%
2021/11/19	2	29.40	0	0.00	29.35	2	2,192	0.09%
2021/11/18	15	29.55	0	0.00	29.55	15	2,183	0.69%
2021/11/17	0	0.00	8	29.50	29.65	-8	2,158	-0.37%
2021/11/16	3	29.65	0	0.00	29.70	3	2,176	0.14%
2021/11/15	1	29.70	0	0.00	29.80	1	2,206	0.05%
2021/11/12	3	29.55	0	0.00	29.70	3	2,223	0.13%
2021/11/11	1	29.55	0	0.00	29.60	1	2,231	0.04%
2021/11/10	1	29.35	0	0.00	29.55	1	2,234	0.04%
2021/11/09	4	29.50	0	0.00	29.45	4	2,220	0.18%
2021/11/08	3	29.62	0	0.00	29.65	3	2,150	0.14%
2021/10/29	5	29.89	0	0.00	30.00	5	2,177	0.23%
2021/10/25	0	0.00	1	30.60	30.55	-1	2,228	-0.04%
2021/10/22	0	0.00	1	30.50	30.50	-1	2,232	-0.04%
2021/10/05	10	29.65	0	0.00	29.65	10	2,105	0.48%
2021/09/30	0	0.00	1	30.10	30.05	-1	2,073	-0.05%
2021/09/27	1	29.20	0	0.00	29.30	1	2,052	0.05%
2021/09/24	1	29.15	0	0.00	29.10	1	2,003	0.05%
2021/09/23	15	29.20	0	0.00	29.15	15	1,934	0.78%
2021/09/22	1	28.90	0	0.00	28.90	1	1,868	0.05%
2021/09/03	0	0.00	1	31.40	31.20	-1	1,921	-0.05%
2021/08/26	1	30.40	1	30.90	30.90	0	2,038	0.00%
2021/08/25	0	0.00	1	30.90	30.90	-1	2,051	-0.05%
2021/08/24	1	30.45	0.6	30.50	30.70	0.4	2,059	0.02%
2021/08/23	5	30.10	0	0.00	30.20	5	2,059	0.24%
2021/08/20	0	0.00	1	29.80	29.80	-1	2,077	-0.05%
2021/08/19	8	29.91	1	29.85	30.10	7	2,072	0.34%
2021/08/18	0	0.00	5	30.45	30.25	-5	2,048	-0.24%
2021/08/17	0	0.00	1	30.75	30.75	-1	2,047	-0.05%
2021/08/11	0	0.00	4.8	31.06	31.25	-4.8	2,049	-0.23%
2021/08/10	1	30.65	0	0.00	30.85	1	2,068	0.05%
2021/08/09	39	30.49	1	30.85	30.45	38	2,163	1.76%
2021/08/06	5	30.60	0	0.00	30.85	5	2,209	0.23%
2021/08/05	2	30.93	0	0.00	30.85	2	2,276	0.09%
2021/08/04	0	0.00	2	31.25	31.00	-2	2,431	-0.08%
2021/08/02	2	32.35	0	0.00	32.40	2	2,623	0.08%
2021/07/30	2	32.35	0	0.00	32.55	2	2,650	0.08%
2021/07/28	1	32.75	1	33.05	32.60	0	2,742	0.00%
2021/07/26	3	32.97	5	33.07	33.10	-2	2,975	-0.07%
2021/07/23	7	33.17	6	33.23	33.15	1	2,991	0.03%
2021/07/22	0	0.00	10	32.78	32.85	-10	2,984	-0.34%
2021/07/21	0	0.00	37	32.08	32.45	-37	2,955	-1.25%
2021/07/13	2	31.75	0	0.00	31.95	2	3,450	0.06%
2021/07/12	0	0.00	2	31.90	31.95	-2	3,558	-0.06%
2021/07/09	1	31.90	0	0.00	32.20	1	3,587	0.03%
2021/07/07	21	32.40	0	0.00	32.35	21	3,617	0.58%
2021/07/06	1	32.60	3	32.65	32.80	-2	3,638	-0.05%
2021/07/01	1	32.30	0	32.20	32.20	1	3,693	0.03%
2021/06/30	0	0.00	4	32.53	32.60	-4	3,765	-0.11%
2021/06/29	3	32.20	0	0.00	32.40	3	3,789	0.08%
2021/06/24	0	0.00	2	32.65	32.80	-2	3,798	-0.05%
2021/06/21	0	0.00	6	32.12	32.00	-6	3,753	-0.16%
2021/06/10	2	31.45	0	0.00	31.50	2	4,037	0.05%
2021/06/07	1	31.00	3	31.30	31.40	-2	4,086	-0.05%
2021/06/04	1	31.00	0	0.00	30.90	1	4,074	0.02%
2021/05/31	0	0.00	1	31.10	30.90	-1	4,099	-0.02%
2021/05/17	1	29.35	0	0.00	28.95	1	4,276	0.02%
2021/05/13	15	30.22	0	0.00	30.30	15	4,120	0.36%
2021/05/12	7	31.83	0	0.00	30.90	7	4,049	0.17%
2021/05/11	0	0.00	4	33.99	33.45	-4	3,896	-0.10%
2021/05/10	0	0.00	2	33.80	33.80	-2	3,753	-0.05%
2021/05/07	2	33.10	4	33.94	33.30	-2	3,726	-0.05%
2021/05/06	0.5	33.50	0	0.00	33.70	0.5	3,698	0.01%
2021/05/05	0	0.00	2	33.50	33.30	-2	3,643	-0.05%
2021/05/04	0	0.00	14	33.48	32.50	-14	3,584	-0.39%
2021/05/03	0	0.00	8	33.61	33.45	-8	3,445	-0.23%
2021/04/29	0	0.00	1	33.05	33.10	-1	3,406	-0.03%
2021/04/27	2	32.65	0	0.00	32.70	2	3,435	0.06%
2021/04/26	0	0.00	10.2	32.80	32.75	-10.2	3,428	-0.30%
2021/04/23	3	32.50	0	0.00	32.55	3	3,413	0.09%
2021/04/21	4	32.55	0	0.00	32.45	4	3,335	0.12%
2021/04/20	0	0.00	6	32.78	32.70	-6	3,322	-0.18%
2021/04/19	1	32.95	4	32.48	32.95	-3	3,211	-0.09%
2021/04/16	0	0.00	4	31.54	32.05	-4	3,101	-0.13%
2021/04/15	0	0.00	7	31.22	31.40	-7	3,040	-0.23%
2021/04/14	1	31.00	0	0.00	31.00	1	3,092	0.03%
2021/04/13	2	31.35	0	31.10	31.10	2	3,123	0.06%
2021/04/09	0	0.00	2	31.40	31.40	-2	3,143	-0.06%
2021/04/07	1	31.35	2	31.40	31.40	-1	3,157	-0.03%
2021/04/06	2	31.28	24	31.31	31.35	-22	3,152	-0.70%
2021/03/30	3	30.60	4	30.56	30.80	-1	3,126	-0.03%
2021/03/29	2	30.80	0	0.00	30.65	2	3,110	0.06%
2021/03/25	1	30.45	0	0.00	30.70	1	3,142	0.03%
2021/03/24	1	30.30	0	0.00	30.55	1	3,150	0.03%
2021/03/22	6	30.47	0	0.00	30.80	6	3,161	0.19%
2021/03/19	4	30.20	0	0.00	31.00	4	3,179	0.13%
2021/03/18	1	30.35	0	0.00	30.50	1	2,940	0.03%
2021/03/17	3	30.30	0	0.00	30.35	3	3,074	0.10%
2021/03/16	2	30.40	7	30.38	30.45	-5	3,081	-0.16%
2021/03/15	5	30.39	1	30.60	30.45	4	3,134	0.13%
2021/03/12	0	0.00	4	30.74	30.80	-4	3,142	-0.13%
2021/03/11	1	30.80	0	0.00	30.75	1	3,219	0.03%
2021/03/08	3	30.55	1	30.50	30.45	2	3,362	0.06%
2021/03/02	1	30.40	0	0.00	30.30	1	4,817	0.02%
2021/02/26	3	30.20	0	0.00	30.35	3	4,827	0.06%
2021/02/19	3	29.85	0	0.00	29.85	3	4,842	0.06%
2021/02/18	0	0.00	10	29.90	30.05	-10	4,840	-0.21%
2021/02/03	3	29.30	0	0.00	29.40	3	4,961	0.06%
2021/02/02	1	29.05	1	29.30	29.30	0	5,033	0.00%
2021/02/01	1	29.10	0	0.00	29.15	1	5,082	0.02%
2021/01/29	2	28.98	0	0.00	29.10	2	5,110	0.04%
2021/01/28	3	29.07	0	0.00	29.15	3	5,075	0.06%
2021/01/27	1	29.10	1	29.10	29.10	0	5,067	0.00%
2021/01/26	2	29.40	0	0.00	29.25	2	5,067	0.04%
2021/01/25	2.1	29.25	0	0.00	29.45	2.1	5,073	0.04%
2021/01/22	16	29.25	2	29.45	29.25	14	5,097	0.27%
2021/01/21	3	29.67	6	29.66	29.60	-3	5,041	-0.06%
2021/01/20	7	30.04	0	0.00	29.85	7	5,065	0.14%
2021/01/19	1	30.10	0	0.00	30.20	1	5,007	0.02%
2021/01/18	1	30.10	1	30.15	30.15	0	5,014	0.00%
2021/01/15	0	0.00	1	30.05	30.25	-1	5,016	-0.02%
2021/01/14	0.4	30.15	0	0.00	30.15	0.4	4,991	0.01%
2021/01/12	3	30.13	0	0.00	30.15	3	4,931	0.06%
2021/01/11	2	30.35	1	30.35	30.30	1	4,918	0.02%
2021/01/08	0	0.00	20	30.25	30.50	-20	4,907	-0.41%
2021/01/07	2	30.35	0	0.00	30.55	2	4,895	0.04%
2021/01/06	22	30.65	5	30.70	30.60	17	4,853	0.35%
2021/01/05	3	30.95	0	0.00	30.85	3	4,823	0.06%
2021/01/04	0	0.00	5	31.05	31.20	-5	4,828	-0.10%
2020/12/29	2	30.80	3	31.00	30.95	-1	4,790	-0.02%
2020/12/28	5	30.90	0	0.00	30.95	5	4,779	0.10%
2020/12/23	0	0.00	2	30.50	30.45	-2	4,732	-0.04%
2020/12/17	0	0.00	6	30.30	30.30	-6	4,900	-0.12%
2020/12/16	1	30.00	0	0.00	30.05	1	4,984	0.02%
2020/12/15	2	30.05	0	0.00	29.90	2	5,279	0.04%
2020/12/14	9	30.08	0	0.00	30.00	9	5,311	0.17%
2020/12/11	2	30.13	1	30.20	30.00	1	5,366	0.02%
2020/12/10	3	30.52	3	30.30	30.50	0	5,497	0.00%
2020/12/09	8	30.36	0	0.00	30.35	8	5,656	0.14%
2020/12/08	0	0.00	3	30.70	30.60	-3	5,620	-0.05%
2020/12/07	6	30.78	1	30.70	30.70	5	5,567	0.09%
2020/12/04	5	30.90	0	0.00	30.90	5	5,501	0.09%
2020/12/03	11	30.88	0	0.00	30.90	11	5,452	0.20%
2020/12/02	3	31.05	0	0.00	30.95	3	5,401	0.06%
2020/11/30	6	31.10	0	0.00	30.65	6	5,328	0.11%
2020/11/27	4	31.21	1	31.35	31.25	3	4,047	0.07%
2020/11/26	8	31.24	0	0.00	31.35	8	4,008	0.20%
2020/11/25	0	0.00	1	31.70	31.65	-1	4,007	-0.02%
2020/11/20	0	0.00	50	31.83	31.70	-50	4,008	-1.25%
2020/11/17	5	31.70	21	31.60	31.90	-16	4,001	-0.40%
2020/11/12	2	32.20	2	32.35	32.25	0	4,011	0.00%
2020/11/11	1	32.05	21	32.22	32.60	-20	4,016	-0.50%
2020/11/10	1	31.70	20	31.65	31.75	-19	3,925	-0.48%
2020/11/09	0	0.00	3	31.15	31.10	-3	3,873	-0.08%
2020/11/04	2	31.25	0	0.00	31.40	2	3,865	0.05%
2020/10/20	1	31.15	1	31.00	31.15	0	3,922	0.00%
2020/10/19	1	31.20	0	0.00	31.10	1	3,949	0.03%
2020/10/16	20	31.25	0	0.00	31.25	20	3,966	0.50%
2020/10/14	1	31.35	0	0.00	31.10	1	3,966	0.03%
2020/09/29	5	31.30	4	31.39	31.15	1	4,465	0.02%
2020/09/28	0	0.00	1	31.45	31.40	-1	4,530	-0.02%
2020/09/25	2	30.90	0	0.00	30.90	2	4,578	0.04%
2020/09/24	32	31.03	0	0.00	30.65	32	4,581	0.70%
2020/09/23	3	31.55	4	31.49	31.45	-1	4,546	-0.02%
2020/09/22	16	32.27	0	0.00	32.05	16	4,522	0.35%
2020/09/21	21	33.25	22	33.55	33.00	-1	4,590	-0.02%
2020/09/18	6	33.81	13	33.72	34.00	-7	4,810	-0.15%
2020/09/17	1	33.25	0	0.00	33.25	1	4,801	0.02%
2020/09/16	20	32.68	65	32.75	32.80	-45	5,036	-0.89%
2020/09/15	77	33.21	8	33.15	33.10	69	5,272	1.31%
2020/09/14	5	33.10	31	32.79	32.50	-26	5,275	-0.49%
2020/09/11	3	30.70	3	31.15	31.00	0	5,192	0.00%
2020/09/02	6	30.71	0	0.00	30.70	6	5,721	0.10%
2020/08/31	0	0.00	3	31.15	31.65	-3	5,845	-0.05%
2020/08/28	1	30.65	0	0.00	30.70	1	5,793	0.02%
2020/08/27	4	30.70	0	0.00	30.85	4	5,828	0.07%
2020/08/26	12	31.02	0.1	31.25	31.20	11.9	5,865	0.20%
2020/08/25	20	30.53	0	0.00	30.65	20	5,854	0.34%
2020/08/19	0	0.00	1	31.20	31.05	-1	5,888	-0.02%
2020/08/14	20	30.35	0	0.00	30.55	20	5,828	0.34%
2020/08/12	20	30.56	0	0.00	30.25	20	5,798	0.34%
2020/08/05	0	0.00	1	30.00	30.50	-1	5,736	-0.02%
2020/08/04	3	30.00	0	0.00	30.00	3	5,699	0.05%
2020/07/31	0	0.00	1	30.30	30.20	-1	5,647	-0.02%
2020/07/29	10	30.00	0	0.00	30.00	10	5,605	0.18%
2020/07/28	0	0.00	40	30.03	30.20	-40	5,587	-0.72%
2020/07/27	3	30.73	0	0.00	30.55	3	5,563	0.05%
2020/07/24	2	31.15	20	31.55	31.25	-18	5,533	-0.33%
2020/07/23	5	31.78	0	0.00	31.65	5	5,508	0.09%
2020/07/20	3	32.35	0	0.00	32.00	3	5,458	0.05%
2020/07/16	2	32.55	0	0.00	32.55	2	5,448	0.04%
2020/07/15	2	32.93	0	0.00	32.60	2	5,407	0.04%
2020/07/14	1	33.70	1	33.60	33.50	0	5,368	0.00%
2020/07/13	3	32.10	7	33.39	33.40	-4	5,369	-0.07%
2020/07/10	7	36.49	20	36.40	36.25	-13	5,179	-0.25%
2020/07/09	10	36.97	0	0.00	36.90	10	5,054	0.20%
2020/07/08	13	37.11	0	0.00	37.35	13	4,933	0.26%
2020/07/07	11	37.40	5	37.40	37.10	6	4,801	0.12%
2020/07/06	6	37.68	14	37.75	37.55	-8	4,715	-0.17%
2020/07/03	8	37.41	6	37.35	37.35	2	4,663	0.04%
2020/07/02	0	0.00	5	37.21	37.35	-5	4,630	-0.11%
2020/06/30	31	36.75	3	37.17	36.40	28	4,573	0.61%
2020/06/29	14	36.95	0	0.00	36.50	14	4,439	0.32%
2020/06/24	15	37.84	0	0.00	37.25	15	4,125	0.36%
2020/06/23	19	38.43	0	0.00	38.10	19	3,817	0.50%
2020/06/22	2	38.83	7	39.61	38.55	-5	3,485	-0.14%
2020/06/19	8	38.65	5	39.47	39.95	3	3,161	0.09%
2020/06/18	0	0.00	305	38.96	39.25	-305	2,893	-10.54%	大賣/鉅額交易
2020/06/17	1	38.15	331	38.21	38.70	-330	2,787	-11.84%	大賣/鉅額交易
2020/06/16	1	38.00	1,026	38.02	38.00	-1,025	2,741	-37.39%	大賣/鉅額交易
2020/06/15	36	37.90	0	0.00	37.55	36	2,715	1.33%
2020/06/12	18	38.47	0	0.00	38.40	18	2,695	0.67%
2020/06/11	5	39.10	869	39.44	39.65	-864	2,679	-32.24%	大賣/鉅額交易
2020/06/10	2	39.40	14	39.48	39.70	-12	2,603	-0.46%
2020/06/09	11	39.08	2	39.25	39.45	9	2,523	0.36%
2020/06/08	22	38.39	3	38.15	38.55	19	2,418	0.79%
2020/06/05	0	0.00	2	37.00	37.50	-2	2,338	-0.09%
2020/06/04	0	0.00	0.2	36.45	36.55	-0.2	2,266	-0.01%
2020/06/03	2	36.10	0	0.00	36.05	2	2,248	0.09%
2020/06/02	0	0.00	4	35.15	35.55	-4	2,204	-0.18%
2020/06/01	5	34.75	0	0.00	34.70	5	2,134	0.23%
2020/05/28	10	34.44	4	34.80	34.60	6	2,020	0.30%
2020/05/26	0	0.00	5	34.18	34.25	-5	2,015	-0.25%
2020/05/25	5	33.57	0	0.00	34.05	5	2,010	0.25%
2020/05/15	7	33.49	0	0.00	33.90	7	1,985	0.35%
2020/05/13	0	0.00	2	33.80	33.90	-2	1,942	-0.10%
2020/05/12	2	33.35	0	0.00	33.30	2	1,933	0.10%
2020/05/11	0	0.00	3	33.87	33.65	-3	1,913	-0.16%
2020/05/08	5	33.35	4	33.58	33.60	1	1,899	0.05%
2020/05/07	1	33.10	0	0.00	33.25	1	1,896	0.05%
2020/05/06	0	0.00	0.2	33.50	33.20	-0.2	1,905	-0.01%
2020/05/05	6	33.18	0	0.00	33.40	6	1,905	0.31%
2020/04/28	0	0.00	1	32.90	32.90	-1	1,885	-0.05%
2020/04/27	0	0.00	3	32.40	32.30	-3	1,918	-0.16%
2020/04/22	1	31.05	0	0.00	31.20	1	1,859	0.05%
2020/04/21	1	31.30	0	0.00	31.20	1	1,846	0.05%
2020/04/20	2	32.05	0	32.05	32.05	2	1,821	0.11%
2020/04/17	3	32.23	1	32.40	31.90	2	1,815	0.11%
2020/04/16	2	31.93	0	0.00	32.00	2	1,798	0.11%
2020/04/15	1	32.20	0	0.00	32.20	1	1,782	0.06%
2020/04/09	2	32.05	4	32.00	32.15	-2	1,791	-0.11%
2020/04/08	0	0.00	1	32.40	32.30	-1	1,779	-0.06%
2020/04/07	2	32.00	1	32.15	32.15	1	1,768	0.06%
2020/04/06	0	0.00	2	31.50	32.00	-2	1,755	-0.11%
2020/04/01	0	0.00	1	30.90	30.80	-1	1,728	-0.06%
2020/03/31	3	30.75	0	0.00	30.80	3	1,724	0.17%
2020/03/18	2	29.00	0	0.00	28.60	2	1,599	0.13%
2020/03/17	1	29.35	1	29.00	29.15	0	1,556	0.00%
2020/03/16	2	29.60	2	29.75	29.60	0	1,515	0.00%
2020/03/13	4	28.13	4	28.53	28.80	0	1,460	0.00%
2020/03/10	2	32.30	2	32.65	32.90	0	1,327	0.00%
2020/02/26	2	33.75	0	0.00	33.80	2	1,288	0.16%
2020/02/25	0	0.00	2	34.20	34.20	-2	1,271	-0.16%
2020/02/24	2	33.75	0	0.00	34.00	2	1,272	0.16%
2020/02/07	0	0.00	1	33.85	33.90	-1	1,302	-0.08%
2020/02/03	1	33.30	0	0.00	33.50	1	1,312	0.08%
2020/01/20	6	34.36	0	0.00	34.40	6	1,261	0.48%
2020/01/13	1	34.15	0	0.00	34.35	1	1,287	0.08%
2020/01/06	0	0.00	0	34.20	34.20	0	1,283	0.00%
2019/12/30	0	0.00	2	34.25	34.20	-2	1,270	-0.16%
2019/12/26	1	34.25	0	0.00	34.25	1	1,258	0.08%
2019/12/20	0	0.00	23	34.50	34.15	-23	1,337	-1.72%
2019/12/16	0	0.00	3	34.15	34.30	-3	1,309	-0.23%
2019/12/04	13	33.57	0	0.00	33.55	13	1,369	0.95%
2019/11/21	5	33.88	0	0.00	33.85	5	1,396	0.36%
2019/11/13	1	34.00	0	0.00	33.90	1	1,398	0.07%
2019/11/08	1	34.50	0	0.00	34.45	1	1,389	0.07%
2019/11/06	2	35.00	0	0.00	34.80	2	1,378	0.15%
2019/09/26	10	33.65	0	0.00	33.70	10	1,497	0.67%
2019/09/11	0	0.00	0.2	34.70	34.65	-0.2	1,505	-0.01%
2019/09/06	0	0.00	1	34.50	34.65	-1	1,554	-0.06%
2019/09/04	0	0.00	2	34.30	34.25	-2	1,540	-0.13%
2019/08/29	4.5	33.71	0	0.00	33.65	4.5	1,551	0.29%
2019/08/21	0	0.00	2	34.80	34.75	-2	1,591	-0.13%
2019/08/13	2	33.90	0	0.00	33.90	2	1,594	0.13%
2019/07/15	2	39.00	0	0.00	39.35	2	1,654	0.12%
2019/06/28	3	39.25	0	0.00	39.10	3	1,749	0.17%
2019/06/27	3	40.13	0	0.00	39.75	3	1,754	0.17%
2019/05/30	0	0.00	0.2	38.15	38.15	-0.2	1,883	-0.01%
2019/05/24	0	0.00	7	37.95	37.90	-7	1,964	-0.36%
2019/05/17	57	36.98	0	0.00	37.10	57	2,068	2.76%
2019/05/16	93	36.98	0	0.00	37.35	93	2,074	4.48%
2019/05/15	147	36.93	0	0.00	36.95	147	2,078	7.07%	大買/鉅額交易
2019/05/13	132	36.96	0	0.00	36.80	132	2,084	6.33%	大買/鉅額交易
2019/05/09	375	37.75	0	0.00	37.20	375	2,098	17.87%	大買/鉅額交易
2019/05/08	321	37.85	0	0.00	37.80	321	2,089	15.36%	大買/鉅額交易
2019/05/06	352	37.19	0	0.00	37.20	352	2,055	17.13%	大買/鉅額交易
2019/05/03	415	37.22	0	0.00	37.35	415	2,041	20.33%	大買/鉅額交易
2019/05/02	195	37.24	0	0.00	37.25	195	2,021	9.65%	大買/鉅額交易
2019/04/30	100	37.10	1	37.20	37.25	99	1,997	4.96%
2019/04/29	220	37.00	0	0.00	37.05	220	1,979	11.11%	大買/鉅額交易
2019/04/26	123	36.73	0	0.00	36.85	123	1,962	6.27%	大買/鉅額交易
2019/04/25	0	0.00	4	36.68	36.70	-4	1,961	-0.20%
2019/04/16	2	36.20	0	0.00	36.05	2	1,997	0.10%
2019/04/15	0	0.00	0.1	36.00	36.10	-0.1	2,011	0.00%
2019/04/10	0	0.00	3	36.40	36.20	-3	1,953	-0.15%
2019/04/03	3	35.95	0	0.00	35.85	3	1,914	0.16%
2019/04/01	4	36.18	0	0.00	36.15	4	1,873	0.21%
2019/03/29	0	0.00	4	36.68	36.80	-4	1,834	-0.22%
2019/03/26	2	35.90	0	0.00	36.00	2	1,852	0.11%
2019/03/21	2	36.25	0	0.00	36.30	2	1,902	0.11%
2019/03/14	5	36.80	1	37.00	36.45	4	1,814	0.22%
2019/03/06	0	0.00	2	35.95	36.05	-2	1,775	-0.11%
2019/03/05	2	35.45	0	0.00	35.45	2	1,754	0.11%
2019/03/04	0	0.00	2	35.75	35.80	-2	1,743	-0.11%
2019/02/27	0	0.00	9	35.38	35.55	-9	1,703	-0.53%
2019/02/25	1	34.95	4	34.95	35.10	-3	1,638	-0.18%
2019/02/21	3	34.68	0	0.00	34.75	3	1,585	0.19%
2019/02/20	5	34.79	0	0.00	34.75	5	1,553	0.32%
2019/02/18	2	34.90	4	35.35	34.90	-2	1,514	-0.13%
2019/02/15	0	0.00	2	35.00	34.90	-2	1,497	-0.13%
2019/02/13	4	34.63	0	0.00	34.50	4	1,475	0.27%
2019/02/12	2	34.90	0	0.00	34.90	2	1,453	0.14%
2019/01/30	0	0.00	2	35.35	35.20	-2	1,448	-0.14%
2019/01/29	2	34.65	0	0.00	34.80	2	1,436	0.14%
2019/01/25	3	35.07	0	0.00	35.10	3	1,419	0.21%
2019/01/23	0	0.00	2	35.50	35.40	-2	1,405	-0.14%
2019/01/03	1	33.80	0	0.00	34.05	1	1,595	0.06%
2018/12/24	2	34.90	0	0.00	34.65	2	1,715	0.12%
2018/12/21	8	35.24	4	35.65	35.65	4	1,754	0.23%
2018/12/18	0	0.00	4	35.35	35.60	-4	1,804	-0.22%
2018/12/14	2	34.35	2	34.95	34.70	0	1,836	0.00%
2018/12/13	0	0.00	8	34.88	35.00	-8	1,837	-0.44%
2018/12/12	0	0.00	2	34.10	34.20	-2	1,827	-0.11%
2018/12/06	2	33.20	2	33.30	33.30	0	1,929	0.00%
2018/11/21	0	0.00	2	33.60	33.70	-2	1,950	-0.10%
2018/11/20	2	33.70	0	0.00	33.80	2	2,007	0.10%
2018/11/15	0	0.00	6	34.05	34.00	-6	2,045	-0.29%
2018/11/14	2	33.90	0	0.00	34.20	2	2,063	0.10%
2018/11/13	0	0.00	2	33.90	34.35	-2	2,062	-0.10%
2018/11/12	2	34.55	0	0.00	34.50	2	2,047	0.10%
2018/11/07	0	0.00	2	34.20	34.10	-2	2,033	-0.10%
2018/11/01	0	0.00	2	33.85	33.65	-2	2,023	-0.10%
2018/10/25	2	32.65	2	32.95	32.80	0	1,973	0.00%
2018/10/24	6	33.25	0	0.00	33.25	6	1,996	0.30%
2018/10/23	2	33.15	0	0.00	33.30	2	1,971	0.10%
2018/10/17	5	33.00	5	33.50	33.35	0	1,989	0.00%
2018/10/16	3	33.05	3	33.35	33.30	0	1,974	0.00%
2018/10/15	2	33.65	2	33.35	33.15	0	1,968	0.00%
2018/10/12	0	0.00	2	34.50	34.55	-2	1,947	-0.10%
2018/10/11	16	34.32	0	0.00	33.25	16	1,945	0.82%
2018/10/09	0	0.00	6	36.17	36.30	-6	1,906	-0.31%
2018/10/04	6	35.40	0	0.00	35.60	6	1,850	0.32%
2018/09/21	0	0.00	1.2	36.88	37.95	-1.2	1,674	-0.07%
2018/09/03	0	0.00	10	35.10	35.25	-10	1,546	-0.65%
2018/08/30	10	35.50	5	35.45	35.55	5	1,543	0.32%
2018/08/28	0	0.00	4	35.60	35.60	-4	1,557	-0.26%
2018/08/21	0	0.00	5	32.78	33.20	-5	1,612	-0.31%
2018/08/06	0	0.00	4	32.25	32.15	-4	1,818	-0.22%
2018/07/30	0	0.00	1	32.70	32.85	-1	1,848	-0.05%
2018/07/26	0	0.00	3	32.50	32.50	-3	1,905	-0.16%
2018/07/25	0	0.00	5	32.40	32.35	-5	1,925	-0.26%
2018/07/18	1	31.80	0	0.00	31.95	1	1,920	0.05%
2018/07/17	7	33.69	1	33.70	33.65	6	1,880	0.32%
2018/07/16	0	0.00	2	33.85	33.70	-2	1,860	-0.11%
2018/07/11	2	33.05	0	0.00	33.10	2	1,866	0.11%
2018/07/03	1	32.80	0	0.00	32.80	1	1,919	0.05%
2018/06/29	2	32.95	2	33.35	33.35	0	1,892	0.00%
2018/06/28	2	33.05	2	33.15	33.15	0	1,872	0.00%
2018/06/22	3	33.55	2	33.75	33.70	1	1,844	0.05%
2018/06/14	6	34.05	2	34.10	34.05	4	1,765	0.23%
2018/06/01	0	0.00	3	33.95	34.40	-3	1,591	-0.19%
2018/05/31	3	33.35	0	0.00	33.35	3	1,552	0.19%
2018/05/28	0	0.00	18.2	34.00	34.10	-18.2	1,439	-1.26%
2018/04/24	0	0.00	12	33.00	33.05	-12	1,017	-1.18%
2018/04/19	0	0.00	1	32.80	32.90	-1	1,004	-0.10%
2018/04/09	0	0.00	1	32.25	32.45	-1	978	-0.10%
2018/03/27	0	0.00	1.3	32.01	32.15	-1.3	964	-0.13%
2018/03/19	0	0.00	3	31.90	31.70	-3	1,058	-0.28%
2018/03/16	0	0.00	5	31.42	31.25	-5	1,051	-0.48%
2018/03/12	0	0.00	2	31.15	31.25	-2	1,050	-0.19%
2018/03/07	5	30.66	0	0.00	30.65	5	1,083	0.46%
2018/03/05	5	30.95	0	0.00	30.80	5	1,292	0.39%
2018/02/22	0	0.00	3	31.35	31.25	-3	1,311	-0.23%
2018/02/06	4	30.68	0	0.00	30.30	4	1,305	0.31%
2018/01/18	1	32.30	0	0.00	32.30	1	1,283	0.08%
2018/01/09	0	0.00	1	32.25	32.25	-1	1,276	-0.08%
2018/01/08	0	0.00	4	31.96	32.10	-4	1,275	-0.31%
2018/01/05	1	31.55	0	0.00	31.60	1	1,271	0.08%