耿鼎 (1524)-凱基-虎尾券商分點個股進出

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

耿鼎

(1524)

可現股當沖

股價
39.50
漲跌
▲0.15
漲幅
+0.38%
成交量
3,813張
產業
上市汽車類股
216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

耿鼎 (1524)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/12/10	2	39.70	21	39.69	39.35	-19	6,673	-0.28%
2024/12/09	20	39.35	1	39.55	39.30	19	6,679	0.28%
2024/12/06	2	38.65	0	0.00	38.40	2	6,613	0.03%
2024/12/05	1	39.15	1	40.00	38.95	0	6,677	0.00%
2024/12/04	2	39.40	0	0.00	39.45	2	6,640	0.03%
2024/12/03	0	0.00	2	38.53	38.65	-2	6,566	-0.03%
2024/12/02	1	38.75	0	0.00	38.35	1	6,478	0.02%
2024/11/27	1	39.00	0	0.00	38.60	1	6,289	0.02%
2024/11/26	8	39.58	8	39.70	39.65	0	6,155	0.00%
2024/11/25	0	0.00	2	39.60	38.90	-2	5,919	-0.03%
2024/11/22	2	38.35	1	37.95	38.50	1	5,697	0.02%
2024/11/21	0	0.00	1	37.55	37.35	-1	5,550	-0.02%
2024/11/20	1	37.35	0	0.00	37.60	1	5,499	0.02%
2024/11/15	6	38.93	8	38.43	37.70	-2	5,283	-0.04%
2024/11/14	1	37.90	7	38.23	37.70	-6	5,021	-0.12%
2024/11/13	98	37.50	101	37.95	38.40	-3	4,784	-0.06%	大賣/
2024/11/12	14	37.84	38	37.59	36.05	-24	4,446	-0.54%
2024/11/11	16	36.94	3	36.83	37.00	13	3,816	0.34%
2024/11/08	0	0.00	7	35.85	34.60	-7	3,623	-0.19%
2024/11/07	6	35.84	3	35.63	35.80	3	3,579	0.08%
2024/11/06	4	35.31	0	0.00	35.20	4	3,534	0.11%
2024/10/29	0	0.00	6	35.12	35.00	-6	3,547	-0.17%
2024/10/28	2	36.10	2	35.58	35.70	0	3,508	0.00%
2024/10/25	1	36.65	4	36.59	36.30	-3	3,433	-0.09%
2024/10/24	9	37.07	17	37.18	36.20	-8	3,290	-0.24%
2024/10/23	4	36.08	8	36.16	35.80	-4	2,970	-0.13%
2024/10/22	2	36.10	0	0.00	35.90	2	2,900	0.07%
2024/10/21	0	0.00	4	34.90	35.30	-4	2,860	-0.14%
2024/10/18	0	0.00	1	35.15	34.75	-1	2,864	-0.03%
2024/10/17	1	35.95	1	35.90	35.55	0	2,857	0.00%
2024/10/16	1	35.40	7	35.57	35.65	-6	2,868	-0.21%
2024/10/15	7	35.64	0	0.00	35.85	7	2,871	0.24%
2024/10/09	4	34.50	0	0.00	34.60	4	2,869	0.14%
2024/09/30	1	35.50	0	0.00	35.55	1	2,876	0.03%
2024/09/27	2	35.85	1	35.85	35.65	1	2,858	0.03%
2024/09/26	2	36.03	4	36.03	36.15	-2	2,777	-0.07%
2024/09/25	7	36.26	1	36.05	36.50	6	2,712	0.22%
2024/09/24	16	35.97	16	36.33	36.30	0	2,607	0.00%
2024/09/23	10	35.17	25	35.32	36.00	-15	2,438	-0.62%
2024/09/20	4	34.11	15	34.03	34.25	-11	2,124	-0.52%
2024/09/19	0	0.00	1	32.65	32.45	-1	1,939	-0.05%
2024/09/18	1	33.20	0	0.00	32.70	1	1,958	0.05%
2024/09/16	0	0.00	1	33.05	33.05	-1	1,943	-0.05%
2024/09/13	3	33.42	4	32.83	32.80	-1	1,926	-0.05%
2024/09/12	1	31.95	1	31.95	31.80	0	1,887	0.00%
2024/09/11	5	32.08	3	32.13	31.70	2	1,894	0.11%
2024/09/10	14	32.74	3	33.00	32.15	11	1,861	0.59%
2024/09/06	4	31.63	5	31.74	32.25	-1	1,735	-0.06%
2024/09/05	2	30.48	1	30.45	29.95	1	1,682	0.06%
2024/09/04	1	29.65	0	0.00	29.25	1	1,760	0.06%
2024/08/13	1	30.00	0	0.00	30.05	1	3,670	0.03%
2024/08/06	1	27.15	0	0.00	27.65	1	4,700	0.02%
2024/08/05	0	0.00	1	29.30	27.85	-1	4,818	-0.02%
2024/08/02	5	31.01	0	0.00	30.90	5	4,864	0.10%
2024/08/01	0	0.00	5	31.63	31.85	-5	4,916	-0.10%
2024/07/29	3	30.57	0	0.00	30.40	3	5,218	0.06%
2024/07/26	3	30.80	20	30.88	30.75	-17	5,245	-0.32%
2024/07/23	0	0.00	9	31.30	31.35	-9	5,266	-0.17%
2024/07/22	1	30.70	2	31.25	30.80	-1	5,282	-0.02%
2024/07/19	0	0.00	5	31.60	31.40	-5	5,282	-0.09%
2024/07/18	2	31.80	0	0.00	31.85	2	5,288	0.04%
2024/07/17	4	32.34	0	0.00	32.25	4	5,290	0.08%
2024/07/16	1	32.50	0	0.00	32.50	1	5,290	0.02%
2024/07/12	1	32.80	0	0.00	32.80	1	5,445	0.02%
2024/07/11	3	32.80	5	32.85	32.75	-2	5,478	-0.04%
2024/07/10	0	0.00	5	34.00	34.10	-5	5,519	-0.09%
2024/07/09	12	34.05	0	0.00	33.80	12	5,564	0.22%
2024/07/08	0	0.00	1	35.30	34.70	-1	5,621	-0.02%
2024/07/05	1	35.50	0	0.00	35.30	1	5,650	0.02%
2024/07/03	0	0.00	20	35.28	35.10	-20	5,810	-0.34%
2024/07/02	2	34.30	0	0.00	34.30	2	5,918	0.03%
2024/07/01	4	34.55	0	0.00	34.50	4	6,073	0.07%
2024/06/28	5	34.85	0	0.00	34.75	5	6,215	0.08%
2024/06/27	5	34.84	30	35.30	34.75	-25	6,473	-0.39%
2024/06/26	30	35.55	5	35.65	35.55	25	6,518	0.38%
2024/06/25	2	34.60	10	34.41	35.40	-8	6,638	-0.12%
2024/06/24	28	35.14	0	0.00	34.75	28	6,650	0.42%
2024/06/21	5	35.80	0	0.00	35.80	5	6,661	0.08%
2024/06/20	8	35.12	4	35.45	35.45	4	6,672	0.06%
2024/06/19	36	35.57	6	35.20	35.15	30	6,686	0.45%
2024/06/18	0	0.00	2	35.25	35.35	-2	6,711	-0.03%
2024/06/14	3	34.92	5	34.80	34.80	-2	6,858	-0.03%
2024/06/12	8	34.92	2	35.10	35.20	6	7,077	0.08%
2024/06/11	1	35.30	0	0.00	35.35	1	7,198	0.01%
2024/06/07	2	36.30	0	0.00	36.20	2	7,429	0.03%
2024/06/06	1	36.30	10	36.80	36.70	-9	7,606	-0.12%
2024/06/05	12	36.56	2	36.70	36.80	10	7,584	0.13%
2024/06/04	21	38.61	61	38.05	36.90	-40	7,583	-0.53%
2024/06/03	6	37.68	56	38.04	38.10	-50	7,209	-0.69%
2024/05/31	53	37.60	12	37.43	37.65	41	7,106	0.58%
2024/05/30	12	36.71	8	36.73	36.95	4	7,117	0.06%
2024/05/29	5	37.65	19	37.39	37.60	-14	7,078	-0.20%
2024/05/28	14	36.89	14	36.47	36.50	0	6,893	0.00%
2024/05/27	1	34.40	0	0.00	34.65	1	6,968	0.01%
2024/05/24	2	34.25	0	0.00	34.25	2	7,651	0.03%
2024/05/23	2	34.50	0	0.00	34.65	2	7,729	0.03%
2024/05/21	0	0.00	15	35.80	35.90	-15	8,012	-0.19%
2024/05/20	19	36.12	3	35.50	35.60	16	8,033	0.20%
2024/05/15	13	35.97	0	0.00	35.90	13	8,175	0.16%
2024/05/14	9	36.84	9	36.61	35.60	0	8,086	0.00%
2024/05/13	24	37.48	44	37.30	37.00	-20	7,935	-0.25%
2024/05/10	23	36.72	7	36.96	37.20	16	7,560	0.21%
2024/05/09	4	35.48	0	0.00	35.40	4	7,300	0.05%
2024/05/08	2	37.25	2	37.30	37.10	0	7,172	0.00%
2024/05/06	10	36.87	0	0.00	36.90	10	7,086	0.14%
2024/05/03	0.2	35.95	7	36.44	36.00	-6.8	7,050	-0.10%
2024/05/02	7	36.72	2	36.53	36.50	5	7,049	0.07%
2024/04/30	1	34.85	0	0.00	34.20	1	6,902	0.01%
2024/04/29	0	0.00	5	34.70	34.45	-5	6,894	-0.07%
2024/04/24	0	0.00	1	35.00	34.65	-1	6,886	-0.01%
2024/04/22	0	0.00	4	34.01	33.70	-4	6,932	-0.06%
2024/04/19	2	33.95	6	35.22	34.35	-4	6,926	-0.06%
2024/04/18	9	36.46	20	34.59	36.05	-11	6,896	-0.16%
2024/04/17	13	34.02	7	33.72	34.05	6	6,834	0.09%
2024/04/15	0	0.00	14	36.59	36.10	-14	6,773	-0.21%
2024/04/12	11	37.05	4	36.90	36.75	7	6,737	0.10%
2024/04/11	2	35.80	0	0.00	35.65	2	6,660	0.03%
2024/04/10	1	37.20	0	0.00	37.10	1	6,661	0.02%
2024/04/09	0	0.00	4	37.74	37.30	-4	6,645	-0.06%
2024/04/08	3.2	37.69	19	38.19	37.60	-15.8	6,602	-0.24%
2024/04/03	6.6	38.13	0	0.00	37.85	6.6	6,545	0.10%
2024/04/02	2	37.30	22	37.22	37.45	-20	6,454	-0.31%
2024/04/01	26	37.36	0	0.00	37.05	26	6,346	0.41%
2024/03/29	1	37.10	0	0.00	36.25	1	6,146	0.02%
2024/03/28	0	0.00	13	35.65	36.80	-13	6,132	-0.21%
2024/03/27	18	35.43	0	0.00	35.60	18	6,083	0.30%
2024/03/21	11	36.48	53	37.00	36.15	-42	6,299	-0.67%
2024/03/20	51	36.65	10	36.50	36.65	41	6,406	0.64%
2024/03/19	0	0.00	9	37.21	36.60	-9	6,813	-0.13%
2024/03/18	10	37.20	3	36.77	37.15	7	7,186	0.10%
2024/03/14	0	0.00	1	36.30	35.80	-1	9,099	-0.01%
2024/03/13	6	36.37	35	37.35	35.85	-29	10,740	-0.27%
2024/03/12	30	35.68	5	36.00	36.10	25	10,643	0.23%
2024/03/08	1	32.50	0	0.00	32.65	1	10,568	0.01%
2024/03/07	1	33.50	0	0.00	33.25	1	10,592	0.01%
2024/03/06	1	34.55	0	0.00	34.40	1	10,571	0.01%
2024/03/05	1	34.60	0	0.00	34.50	1	10,538	0.01%
2024/03/04	2	35.53	0	0.00	35.40	2	10,468	0.02%
2024/03/01	1	36.10	18	36.45	36.10	-17	10,409	-0.16%
2024/02/29	119	36.15	115	36.26	36.30	4	10,345	0.04%	大買/大賣/
2024/02/27	53	36.43	78	36.22	35.80	-25	10,066	-0.25%
2024/02/26	1	34.80	2	34.75	34.70	-1	9,441	-0.01%
2024/02/23	1	34.40	15	33.93	33.85	-14	9,436	-0.15%
2024/02/22	37	35.27	51	34.93	34.80	-14	9,562	-0.15%
2024/02/21	5	34.16	27	34.02	34.15	-22	9,530	-0.23%
2024/02/20	1	33.50	29	33.52	33.50	-28	9,691	-0.29%
2024/02/19	3	34.10	8	34.23	33.85	-5	9,922	-0.05%
2024/02/16	93	33.71	67	32.89	33.90	26	10,048	0.26%
2024/02/15	48	32.15	12	31.93	32.25	36	9,915	0.36%
2024/02/05	1	30.80	1	30.95	30.80	0	9,937	0.00%
2024/02/02	27	30.93	1	31.00	31.00	26	10,059	0.26%
2024/01/25	0	0.00	4	31.26	31.05	-4	11,173	-0.04%
2024/01/24	0	0.00	22	30.68	30.75	-22	11,385	-0.19%
2024/01/23	20	30.80	1	30.90	30.85	19	12,003	0.16%
2024/01/19	3	29.68	0	0.00	29.55	3	12,721	0.02%
2024/01/18	0	0.00	0.1	29.80	29.65	-0.1	13,542	0.00%
2024/01/17	5	29.74	0	0.00	29.40	5	15,254	0.03%
2024/01/16	12	30.29	0	0.00	29.95	12	15,686	0.08%
2024/01/15	4	30.74	1	30.70	30.70	3	15,751	0.02%
2024/01/12	2	30.63	0	0.00	30.30	2	16,113	0.01%
2024/01/11	3	31.12	0	0.00	31.00	3	16,475	0.02%
2024/01/09	3	31.97	0	0.00	32.25	3	16,656	0.02%
2024/01/08	1	32.65	1	32.25	32.25	0	16,763	0.00%
2024/01/05	2	32.40	0	0.00	32.30	2	16,932	0.01%
2024/01/04	3	32.53	0	0.00	32.50	3	17,141	0.02%
2024/01/03	1	33.15	2	33.60	33.20	-1	17,183	-0.01%
2024/01/02	13	33.65	7	33.82	33.75	6	17,288	0.03%
2023/12/29	5	33.30	24	33.07	33.45	-19	17,348	-0.11%
2023/12/28	23	33.22	1	33.00	33.05	22	17,391	0.13%
2023/12/27	1	32.60	0	0.00	32.55	1	17,405	0.01%
2023/12/26	2	32.80	0	0.00	32.75	2	17,451	0.01%
2023/12/25	0	0.00	1	32.65	32.60	-1	17,452	-0.01%
2023/12/22	4	33.33	6	33.43	33.25	-2	17,514	-0.01%
2023/12/20	10	34.28	79	34.19	34.10	-69	18,216	-0.38%
2023/12/19	0	0.00	5	33.74	34.10	-5	18,190	-0.03%
2023/12/18	1.1	34.68	0	0.00	34.40	1.1	18,139	0.01%
2023/12/15	16	35.58	8	35.18	35.10	8	18,077	0.04%
2023/12/14	13	36.90	106	37.71	36.45	-93	17,987	-0.52%	大賣/
2023/12/13	110	37.91	6	37.58	37.95	104	17,565	0.59%	大買/鉅額交易
2023/12/12	6	37.08	5	37.04	36.70	1	17,254	0.01%
2023/12/11	45	38.27	38	38.08	37.25	7	17,208	0.04%
2023/12/08	83	34.66	43.1	35.05	36.50	39.9	16,807	0.24%
2023/12/07	0	0.00	35	32.14	33.20	-35	15,541	-0.23%
2023/12/06	33	30.26	6	29.88	30.20	27	15,389	0.18%
2023/12/05	5	28.86	1	28.95	29.00	4	15,340	0.03%
2023/12/04	1	29.80	8	30.60	29.70	-7	15,418	-0.05%
2023/12/01	8	30.50	1	30.45	30.55	7	15,326	0.05%
2023/11/30	1	29.85	0	0.00	29.90	1	15,276	0.01%
2023/11/29	2	30.00	20	30.15	30.05	-18	15,278	-0.12%
2023/11/28	31	29.91	1	30.00	29.95	30	15,313	0.20%
2023/11/27	1	29.50	0	0.00	29.25	1	15,292	0.01%
2023/11/24	0	0.00	1	30.15	30.10	-1	15,260	-0.01%
2023/11/22	2	30.55	0	0.00	30.70	2	15,137	0.01%
2023/11/21	3	31.00	12	31.85	30.80	-9	15,042	-0.06%
2023/11/20	17	31.72	9	31.44	31.40	8	14,791	0.05%
2023/11/17	11	30.61	16	30.73	30.75	-5	14,540	-0.03%
2023/11/16	9	30.46	25	30.37	30.55	-16	14,327	-0.11%
2023/11/15	16	29.61	8	29.66	29.85	8	14,029	0.06%
2023/11/14	0	0.00	2	28.70	28.55	-2	13,816	-0.01%
2023/11/13	2	28.23	3	28.10	28.40	-1	13,752	-0.01%
2023/11/10	10	28.22	5	28.32	27.80	5	13,665	0.04%
2023/11/09	4	28.91	0	0.00	28.70	4	13,528	0.03%
2023/11/07	2	28.50	1	28.40	28.65	1	13,297	0.01%
2023/11/06	11	30.01	41	29.65	29.20	-30	13,147	-0.23%
2023/11/03	36	31.41	7	30.91	30.60	29	12,939	0.22%
2023/11/02	1	30.20	51	30.36	30.70	-50	12,539	-0.40%
2023/11/01	23	30.09	25.2	29.93	30.30	-2.2	12,305	-0.02%
2023/10/31	35	30.62	4.2	30.13	30.15	30.8	12,031	0.26%
2023/10/30	1	30.00	1	29.95	29.95	0	11,385	0.00%
2023/10/27	3.1	29.95	7	30.02	30.30	-3.9	11,158	-0.03%
2023/10/26	94.1	29.33	61	29.68	29.90	33.1	10,624	0.31%
2023/10/25	38.1	30.28	29	30.90	28.40	9.1	9,792	0.09%
2023/10/24	3	27.98	9	28.61	29.50	-6	8,074	-0.07%
2023/10/23	2	26.93	10	27.00	26.85	-8	7,617	-0.11%
2023/10/20	6	27.15	14	27.40	27.55	-8	7,510	-0.11%
2023/10/19	17	27.47	13	27.44	27.20	4	7,136	0.06%
2023/10/18	2	26.45	4	26.86	26.40	-2	6,727	-0.03%
2023/10/17	9	26.70	5	27.22	26.45	4	6,612	0.06%
2023/10/16	9	26.43	6	26.46	26.75	3	6,455	0.05%
2023/10/13	1	27.40	57	26.93	27.25	-56	6,322	-0.89%
2023/10/12	111	27.01	58	27.11	27.10	53	6,138	0.86%	大買/
2023/10/11	6	26.57	6	26.70	26.00	0	5,910	0.00%
2023/10/06	1	26.60	12	26.75	26.55	-11	5,836	-0.19%
2023/10/05	1	26.95	1	26.35	26.40	0	5,690	0.00%
2023/10/04	3	26.18	2	26.05	26.35	1	5,561	0.02%
2023/10/03	1	26.00	1	26.60	26.00	0	5,447	0.00%
2023/10/02	1	25.70	4	26.05	26.10	-3	5,375	-0.06%
2023/09/28	1	26.00	2	26.18	26.00	-1	5,304	-0.02%
2023/09/27	6	25.61	6	25.73	26.15	0	5,258	0.00%
2023/09/26	35	26.77	62	26.74	26.10	-27	5,177	-0.52%
2023/09/25	22	25.94	4	25.63	26.25	18	4,504	0.40%
2023/09/22	3	24.73	2	24.90	25.30	1	4,343	0.02%
2023/09/21	3	24.33	11	24.24	24.50	-8	4,260	-0.19%
2023/09/20	3	24.92	1	25.10	24.55	2	4,215	0.05%
2023/09/19	1	24.80	1	25.65	24.90	0	4,173	0.00%
2023/09/18	1	25.20	0	0.00	25.30	1	4,043	0.02%
2023/09/15	3	25.42	0	0.00	25.35	3	3,981	0.08%
2023/09/14	8	26.32	24	26.28	26.10	-16	3,821	-0.42%
2023/09/13	52	26.49	19	26.68	26.20	33	3,356	0.98%
2023/09/12	31	24.93	26	25.03	25.25	5	2,103	0.24%
2023/09/11	0	0.00	9	23.79	23.40	-9	1,635	-0.55%
2023/09/08	2	23.28	5	23.43	23.15	-3	1,754	-0.17%
2023/09/07	16	23.40	8	23.41	23.35	8	1,875	0.43%
2023/09/06	2	22.40	1	22.35	22.20	1	1,794	0.06%
2023/09/04	2	22.80	9	22.70	22.75	-7	2,218	-0.32%
2023/09/01	5	22.70	4	22.50	22.70	1	2,196	0.05%
2023/08/31	0	0.00	16	21.85	22.00	-16	2,137	-0.75%
2023/08/30	18	21.77	0	0.00	21.85	18	2,144	0.84%
2023/08/24	2	20.90	0	0.00	20.95	2	2,298	0.09%
2023/08/15	0	0.00	1	20.45	20.65	-1	2,340	-0.04%
2023/08/14	1	20.25	0	0.00	20.20	1	2,345	0.04%
2023/08/10	0	0.00	10	20.95	20.90	-10	2,351	-0.43%
2023/07/31	0	0.00	1	22.15	22.05	-1	2,463	-0.04%
2023/07/27	5	22.45	0	0.00	22.50	5	2,493	0.20%
2023/07/26	5	22.11	0	0.00	22.15	5	2,502	0.20%
2023/07/24	0	0.00	2	21.35	21.30	-2	2,509	-0.08%
2023/07/19	2	22.00	1	21.90	21.85	1	2,575	0.04%
2023/07/11	3	22.70	0	0.00	22.70	3	2,786	0.11%
2023/07/07	5	22.80	2	23.05	23.15	3	2,893	0.10%
2023/07/06	5	23.62	0	0.00	23.40	5	2,920	0.17%
2023/07/05	0	0.00	41	24.19	23.90	-41	2,965	-1.38%
2023/07/04	42	24.28	0	0.00	24.35	42	3,034	1.38%
2023/06/27	5	23.65	10	23.90	23.35	-5	3,229	-0.15%
2023/06/19	1	24.35	1	24.20	23.95	0	4,230	0.00%
2023/06/16	1	24.70	1	24.70	24.25	0	4,560	0.00%
2023/06/15	13	24.82	1	25.20	24.50	12	4,559	0.26%
2023/06/14	15	25.04	34	24.83	25.00	-19	4,740	-0.40%
2023/06/13	35	24.87	7	24.74	24.75	28	4,603	0.61%
2023/06/12	3	24.35	3	24.45	23.90	0	4,470	0.00%
2023/06/09	7	24.94	11	24.98	24.75	-4	4,444	-0.09%
2023/06/08	6	24.78	7	24.72	24.45	-1	4,412	-0.02%
2023/06/05	0	0.00	1	23.70	23.50	-1	4,738	-0.02%
2023/06/02	0	0.00	2	23.25	23.30	-2	4,780	-0.04%
2023/06/01	1	23.25	1	23.20	23.15	0	4,789	0.00%
2023/05/31	2	23.60	30	23.32	23.50	-28	4,788	-0.58%
2023/05/30	38	23.27	0	0.00	23.60	38	4,739	0.80%
2023/05/04	0	0.00	2	23.30	23.30	-2	5,799	-0.03%
2023/05/03	1	23.40	0	0.00	23.60	1	6,021	0.02%
2023/04/21	0	0.00	4	24.15	23.75	-4	6,067	-0.07%
2023/04/17	4	25.78	0	0.00	25.50	4	6,020	0.07%
2023/04/12	1	26.60	1	26.60	26.55	0	6,169	0.00%
2023/04/10	1	26.55	0	0.00	26.40	1	6,552	0.02%
2023/04/07	0	0.00	1	26.45	26.55	-1	6,570	-0.02%
2023/03/29	0	0.00	1	25.75	25.80	-1	6,438	-0.02%
2023/03/28	2	25.95	14	26.10	25.60	-12	6,448	-0.19%
2023/03/27	11	26.68	1	26.50	26.35	10	6,403	0.16%
2023/03/24	0	0.00	1	26.50	26.35	-1	6,368	-0.02%
2023/03/23	7	27.66	8	27.63	27.00	-1	6,265	-0.02%
2023/03/22	5	27.40	24	27.39	27.25	-19	6,032	-0.31%
2023/03/21	30	26.80	15	26.82	26.85	15	5,553	0.27%
2023/03/20	1	25.55	0	0.00	25.70	1	5,283	0.02%
2023/03/17	1	25.80	0	0.00	25.70	1	5,295	0.02%
2023/03/15	0	0.00	4	25.20	25.15	-4	5,109	-0.08%
2023/03/13	1	24.75	1	25.10	25.25	0	5,216	0.00%
2023/03/10	2	25.78	1	25.85	25.70	1	5,201	0.02%
2023/03/09	0	0.00	2	25.65	25.35	-2	5,315	-0.04%
2023/03/08	3	25.80	32	25.77	25.75	-29	6,070	-0.48%
2023/03/07	30	25.26	7	24.92	25.40	23	6,464	0.36%
2023/03/06	2	24.65	0	0.00	24.75	2	6,504	0.03%
2023/03/03	2	24.40	0	0.00	24.45	2	6,554	0.03%
2023/03/02	0	0.00	2	24.43	24.55	-2	6,675	-0.03%
2023/02/23	1	25.30	55	25.21	25.25	-54	6,752	-0.80%
2023/02/22	1	25.25	34	25.72	25.40	-33	6,799	-0.49%
2023/02/21	34	25.51	1	25.80	26.05	33	6,858	0.48%
2023/02/20	1	25.00	0	0.00	24.95	1	6,835	0.01%
2023/02/15	0	0.00	0.1	25.00	24.85	-0.1	7,149	0.00%
2023/02/14	2	25.00	0	0.00	24.90	2	7,173	0.03%
2023/02/13	0	0.00	5	24.71	25.00	-5	7,209	-0.07%
2023/02/10	0	0.00	1.1	25.20	25.10	-1.1	7,248	-0.01%
2023/02/09	5	26.08	1	25.90	25.85	4	7,256	0.06%
2023/02/07	0	0.00	3	26.13	26.10	-3	7,275	-0.04%
2023/02/06	25	25.99	5	26.45	26.30	20	7,289	0.27%
2023/02/02	10	25.80	56	25.89	25.75	-46	7,080	-0.65%
2023/02/01	87	25.52	5	25.55	25.75	82	6,967	1.18%
2023/01/31	2	24.75	0	0.00	24.80	2	6,799	0.03%
2023/01/30	2	24.30	0	0.00	24.20	2	6,790	0.03%
2022/12/28	1	25.25	3	24.80	24.80	-2	7,568	-0.03%
2022/12/27	2	24.10	5	23.80	24.25	-3	7,320	-0.04%
2022/12/26	5	23.65	0	0.00	23.60	5	7,332	0.07%
2022/12/13	0	0.00	1	25.30	24.55	-1	8,873	-0.01%
2022/12/12	1	25.10	0	0.00	25.05	1	8,979	0.01%
2022/12/06	0	0.00	2	25.65	25.45	-2	10,634	-0.02%
2022/12/05	0	0.00	81	26.15	26.20	-81	10,714	-0.76%
2022/12/02	31	27.15	131	26.75	26.60	-100	10,828	-0.92%	大賣/
2022/12/01	10	27.56	28	26.99	26.75	-18	10,859	-0.17%
2022/11/30	57	27.21	65	26.87	26.95	-8	10,792	-0.07%
2022/11/29	160	25.49	10	26.28	26.80	150	10,174	1.47%	大買/鉅額交易
2022/11/28	42	24.44	3	24.42	24.40	39	9,875	0.39%
2022/11/25	6	23.92	13	24.12	23.65	-7	10,053	-0.07%
2022/11/24	20	24.08	0	0.00	24.20	20	10,508	0.19%
2022/11/22	0	0.00	4	23.80	23.35	-4	13,332	-0.03%
2022/11/21	4	24.14	3	23.92	23.85	1	14,248	0.01%
2022/11/18	0	0.00	2	23.75	23.60	-2	14,954	-0.01%
2022/11/17	1	23.80	0	0.00	23.85	1	15,224	0.01%
2022/11/15	0.4	23.30	3	23.75	23.40	-2.6	15,586	-0.02%
2022/11/14	2	23.30	0	0.00	23.80	2	15,984	0.01%
2022/11/10	0	0.00	3	22.80	22.30	-3	17,623	-0.02%
2022/11/09	0	0.00	2	23.23	22.95	-2	18,361	-0.01%
2022/11/08	2	23.35	0	0.00	22.80	2	19,312	0.01%
2022/11/07	3	23.05	4	22.88	22.80	-1	20,064	0.00%
2022/11/04	7	22.93	0	0.00	22.85	7	21,064	0.03%
2022/11/03	0	0.00	20	21.95	22.30	-20	22,463	-0.09%
2022/11/02	20	22.45	6	21.89	22.35	14	23,695	0.06%
2022/11/01	6	21.94	0	0.00	21.95	6	24,213	0.02%
2022/10/31	0	0.00	1	21.00	21.30	-1	25,130	0.00%
2022/10/28	1	20.95	2	21.30	20.60	-1	26,580	0.00%
2022/10/27	2	21.38	1	21.20	21.50	1	28,727	0.00%
2022/10/26	1	21.15	1.1	21.11	20.95	-0.1	33,079	0.00%
2022/10/21	2	21.98	2	21.65	21.70	0	36,265	0.00%
2022/10/20	2	21.75	1	21.65	21.70	1	36,363	0.00%
2022/10/19	1	22.45	6	22.58	22.25	-5	36,460	-0.01%
2022/10/18	1	22.90	0	0.00	22.85	1	36,559	0.00%
2022/10/17	2	22.05	2	22.43	22.85	0	37,121	0.00%
2022/10/14	3	23.63	1	23.80	23.50	2	37,356	0.01%
2022/10/13	0	0.00	6	24.20	22.20	-6	37,555	-0.02%
2022/10/12	11.1	24.14	4	24.08	24.05	7.1	37,694	0.02%
2022/10/11	4	24.04	4	24.10	23.75	0	38,411	0.00%
2022/10/07	1	25.50	0	0.00	25.30	1	39,006	0.00%
2022/10/06	0	26.00	0	0.00	25.75	0	39,949	0.00%
2022/10/05	0	0.00	1	25.90	25.60	-1	40,450	0.00%
2022/10/03	4	25.18	4	25.03	24.95	0	42,214	0.00%
2022/09/30	2	24.65	2	24.88	25.25	0	42,620	0.00%
2022/09/28	1	24.50	18	25.91	24.00	-17	42,782	-0.04%
2022/09/27	19	25.86	0	0.00	26.00	19	42,960	0.04%
2022/09/26	2	26.65	2	25.90	25.25	0	43,086	0.00%
2022/09/23	2	27.23	3	28.28	27.05	-1	43,240	0.00%
2022/09/22	5	28.00	1	28.30	28.10	4	43,277	0.01%
2022/09/21	4	27.55	11	27.67	27.50	-7	43,676	-0.02%
2022/09/20	7	27.71	1	27.35	27.70	6	43,916	0.01%
2022/09/19	0	0.00	1	27.15	27.15	-1	44,367	0.00%
2022/09/16	4	28.04	1	28.50	27.95	3	44,831	0.01%
2022/09/15	0	0.00	12	28.43	27.80	-12	45,357	-0.03%
2022/09/14	14	28.04	11	27.60	28.25	3	45,478	0.01%
2022/09/13	20	28.05	25	27.89	27.95	-5	45,852	-0.01%
2022/09/12	14	26.58	17	26.34	26.40	-3	45,748	-0.01%
2022/09/07	3	26.48	1	26.20	26.35	2	47,626	0.00%
2022/09/06	1	26.40	0	0.00	26.55	1	48,692	0.00%
2022/09/02	2	28.70	2	28.55	28.00	0	51,905	0.00%
2022/09/01	1	28.35	1	28.15	28.15	0	51,864	0.00%
2022/08/31	2	28.58	4	28.49	28.30	-2	51,682	0.00%
2022/08/30	29	29.81	26	29.10	28.60	3	51,291	0.01%
2022/08/29	36	29.27	62	28.65	29.40	-26	50,367	-0.05%
2022/08/26	52	27.58	11	28.79	29.25	41	48,589	0.08%
2022/08/25	4	27.11	6	27.25	26.60	-2	47,742	0.00%
2022/08/24	5	26.48	10	26.53	26.60	-5	47,050	-0.01%
2022/08/23	10	26.35	5	25.70	26.45	5	46,763	0.01%
2022/08/22	12	25.61	11	25.79	25.75	1	46,580	0.00%
2022/08/19	2	26.95	0	0.00	26.45	2	46,438	0.00%
2022/08/18	4	26.80	12	26.71	26.85	-8	46,139	-0.02%
2022/08/17	120	27.17	99	27.08	26.55	21	45,820	0.05%	大買/
2022/08/16	0	0.00	63	26.93	26.65	-63	45,687	-0.14%
2022/08/15	143	26.33	106	26.08	26.60	37	47,549	0.08%	大買/大賣/
2022/08/12	76	26.00	58	26.09	25.85	18	48,897	0.04%
2022/08/11	20	26.37	27	25.98	25.45	-7	50,721	-0.01%
2022/08/10	80	26.78	65	26.51	26.20	15	50,516	0.03%
2022/08/09	20	25.84	48	25.72	25.90	-28	49,539	-0.06%
2022/08/08	24	24.68	8	24.86	25.25	16	48,753	0.03%
2022/08/05	5	24.49	3	24.77	24.95	2	48,700	0.00%
2022/08/04	17	25.10	5	25.35	24.15	12	48,290	0.02%
2022/08/03	121	26.18	131	26.21	25.50	-10	47,629	-0.02%	大買/大賣/
2022/08/02	121	26.18	121	26.29	26.85	0	46,183	0.00%	大買/大賣/
2022/08/01	22	24.68	24	24.83	25.90	-2	42,566	0.00%
2022/07/29	7	22.94	22	23.08	23.55	-15	41,474	-0.04%
2022/07/28	25	21.88	28	21.79	21.45	-3	40,654	-0.01%
2022/07/27	14	21.40	3	21.35	21.40	11	40,160	0.03%
2022/07/26	3	20.40	0	0.00	21.00	3	39,943	0.01%
2022/07/25	2	21.10	0	0.00	20.85	2	39,764	0.01%
2022/07/22	34	22.18	38	22.09	21.40	-4	39,621	-0.01%
2022/07/21	10	20.86	5	21.20	21.25	5	38,973	0.01%
2022/07/20	0	0.00	50	21.40	21.05	-50	38,626	-0.13%
2022/07/19	2	21.50	16	21.63	21.15	-14	38,296	-0.04%
2022/07/18	70	22.26	72.1	21.40	21.80	-2.1	37,993	-0.01%
2022/07/15	2	21.58	10	21.43	21.50	-8	37,182	-0.02%
2022/07/14	179.1	21.37	85	21.19	21.40	94.1	36,486	0.26%	大買/
2022/07/13	11	20.77	22	20.71	20.60	-11	35,456	-0.03%
2022/07/12	5	19.93	3	20.52	19.70	2	34,802	0.01%
2022/07/11	20	21.18	18	20.78	20.85	2	34,331	0.01%
2022/07/08	4	20.08	2	20.55	20.80	2	32,719	0.01%
2022/07/07	0	0.00	1	18.30	18.95	-1	32,220	0.00%
2022/07/06	0	0.00	1	19.50	18.20	-1	31,933	0.00%
2022/07/05	1	18.95	0	0.00	19.25	1	31,660	0.00%
2022/07/04	3	18.45	1	18.35	18.20	2	31,282	0.01%
2022/07/01	0	0.00	1	18.85	17.95	-1	31,008	0.00%
2022/06/30	1	20.10	1	19.05	19.10	0	30,641	0.00%
2022/06/29	4	20.39	4	20.98	20.30	0	30,269	0.00%
2022/06/28	5	20.64	8	20.76	20.15	-3	29,605	-0.01%
2022/06/27	13	20.82	16	20.64	20.65	-3	29,190	-0.01%
2022/06/24	3	19.85	0	0.00	20.10	3	28,552	0.01%
2022/06/22	3	19.80	3	18.78	18.50	0	26,992	0.00%
2022/06/21	6	19.91	5	20.10	19.75	1	26,464	0.00%
2022/06/20	22	20.39	23	19.40	19.35	-1	25,718	0.00%
2022/06/17	18	20.58	23	20.68	21.45	-5	25,034	-0.02%
2022/06/16	57	21.18	53	21.27	21.10	4	24,155	0.02%
2022/06/15	15	21.41	1	22.50	20.30	14	22,735	0.06%
2022/06/14	28	22.96	34	21.90	21.70	-6	21,487	-0.03%
2022/06/10	0	0.00	1	21.35	21.35	-1	17,641	-0.01%
2022/06/09	2	19.75	0	0.00	20.10	2	17,424	0.01%
2022/06/07	7	21.00	4	21.04	21.10	3	17,173	0.02%
2022/06/02	2	19.70	0	0.00	19.70	2	16,874	0.01%
2022/05/31	0	0.00	5	19.75	19.20	-5	16,641	-0.03%
2022/05/30	10	19.33	16	19.44	19.80	-6	16,565	-0.04%
2022/05/27	1	19.05	6	18.85	18.90	-5	16,411	-0.03%
2022/05/26	4	18.90	14	18.95	18.65	-10	16,270	-0.06%
2022/05/25	11	20.06	1	19.90	19.60	10	16,038	0.06%
2022/05/24	15	19.90	18	20.01	19.95	-3	15,873	-0.02%
2022/05/23	52	20.71	70	20.17	20.10	-18	14,560	-0.12%
2022/05/20	95	18.47	81	18.47	19.35	14	11,916	0.12%
2022/05/19	144	16.61	132	16.71	17.60	12	9,551	0.13%	大買/大賣/
2022/05/18	37	15.53	43.1	15.68	16.00	-6.1	6,888	-0.09%
2022/05/17	23	14.55	19	14.53	14.55	4	5,994	0.07%
2022/05/16	0	0.00	7	14.30	14.15	-7	5,443	-0.13%
2022/05/13	47	13.92	36	14.01	14.10	11	4,942	0.22%
2022/05/12	4	13.79	22	13.49	13.15	-18	4,382	-0.41%
2022/05/11	5	14.77	6	15.13	13.90	-1	3,809	-0.03%
2022/05/10	16	14.58	19	14.38	14.50	-3	2,945	-0.10%
2022/05/09	15	14.41	1	14.15	14.00	14	2,165	0.65%
2022/05/06	6	13.76	4	13.76	13.90	2	1,354	0.15%
2022/05/05	6	12.53	8	12.66	12.90	-2	779	-0.26%
2022/05/04	6	11.65	6	11.75	11.75	0	445	0.00%
2022/05/03	2	10.55	0	0.00	10.70	2	330	0.61%
2022/04/28	2	11.00	0	0.00	11.05	2	324	0.62%
2022/04/25	1	11.00	0	0.00	10.70	1	301	0.33%
2022/04/08	0	0.00	4	10.70	10.70	-4	282	-1.42%
2022/03/31	2	10.60	2	10.70	10.70	0	313	0.00%
2022/03/30	2	10.65	0	0.00	10.70	2	331	0.60%
2022/03/25	2	10.60	0	0.00	10.65	2	344	0.58%
2022/03/18	0	10.95	0	0.00	10.30	0	373	0.00%
2021/12/15	0	0.00	10	10.95	11.15	-10	433	-2.31%
2021/12/07	1	11.25	0	0.00	11.30	1	297	0.34%
2021/11/30	0	0.00	3	10.05	10.10	-3	180	-1.67%
2021/11/26	3	10.00	0	0.00	10.00	3	186	1.61%
2021/11/11	0.1	10.10	0	0.00	10.15	0.1	261	0.06%
2021/07/09	0	0.00	2	10.93	10.75	-2	1,197	-0.17%
2021/07/08	2	11.15	0	0.00	11.00	2	1,213	0.16%
2021/06/30	0	0.00	10	10.53	10.55	-10	1,347	-0.74%
2021/06/22	3	10.30	0	0.00	10.20	3	1,571	0.19%
2021/05/21	5	9.70	0	0.00	9.67	5	2,079	0.24%
2021/05/10	0	0.00	5	10.75	10.75	-5	2,065	-0.24%
2021/05/04	2	10.35	5	10.50	10.45	-3	2,495	-0.12%
2021/05/03	10	11.45	0	0.00	11.20	10	2,445	0.41%
2021/04/28	3	12.05	3	12.25	12.50	0	2,401	0.00%
2021/04/27	4	12.11	4	12.30	11.75	0	2,372	0.00%
2021/04/23	0	0.00	2	11.53	11.60	-2	2,376	-0.08%
2021/04/22	2	12.15	0	0.00	11.60	2	2,443	0.08%
2021/04/21	0	0.00	1	11.90	11.90	-1	2,461	-0.04%
2021/04/13	0	0.00	20	11.68	11.25	-20	3,075	-0.65%
2021/04/12	11	11.72	0	0.00	11.70	11	3,033	0.36%
2021/04/06	0	0.00	2	11.30	11.35	-2	3,039	-0.07%
2021/04/01	2	11.65	1	11.70	11.40	1	3,044	0.03%
2021/03/31	0	0.00	48	11.84	11.75	-48	3,023	-1.59%
2021/03/30	67	11.65	8	11.68	11.80	59	2,966	1.99%
2021/03/26	1	11.00	0	0.00	11.00	1	2,796	0.04%
2021/03/22	0	11.50	0	0.00	10.70	0	2,722	0.00%
2021/03/17	0	0.00	1	11.10	10.95	-1	2,692	-0.04%
2021/03/04	2	11.00	4	10.95	10.95	-2	2,645	-0.08%
2021/03/03	1	10.95	1	10.85	11.00	0	2,641	0.00%
2021/03/02	1	11.10	0	0.00	11.00	1	2,632	0.04%
2021/02/26	1	11.30	0	0.00	11.20	1	2,616	0.04%
2021/02/25	3	11.95	6	11.48	11.65	-3	2,577	-0.12%
2021/02/24	2	10.95	1	10.90	11.00	1	2,364	0.04%
2021/02/19	1	10.35	0	0.00	10.50	1	2,176	0.05%
2021/02/18	2	10.40	0	0.00	10.40	2	2,167	0.09%
2021/02/04	1	10.30	0	0.00	10.25	1	2,125	0.05%
2021/02/01	0	0.00	2	10.78	10.40	-2	2,100	-0.10%
2021/01/28	2	11.20	0	0.00	11.10	2	2,060	0.10%
2021/01/27	0	0.00	1	11.70	11.65	-1	2,029	-0.05%
2021/01/26	0	0.00	3	11.50	11.40	-3	1,954	-0.15%
2021/01/25	4	10.83	2	10.75	10.65	2	1,611	0.12%
2021/01/22	2	10.80	0	0.00	10.80	2	1,604	0.12%
2021/01/21	0	0.00	7	10.86	10.60	-7	1,559	-0.45%
2021/01/20	1	10.85	2	10.95	10.70	-1	1,528	-0.07%
2021/01/19	2	11.60	0	0.00	11.45	2	1,496	0.13%
2021/01/18	2	11.60	1	11.90	11.75	1	1,462	0.07%
2021/01/15	0	0.00	3	12.23	11.60	-3	1,359	-0.22%
2021/01/14	4	12.05	5	12.29	12.40	-1	1,269	-0.08%
2021/01/13	3	11.87	0	0.00	11.80	3	1,165	0.26%
2021/01/12	24	11.91	1	11.95	12.35	23	1,026	2.24%
2021/01/11	2	11.25	1	11.25	11.25	1	530	0.19%
2021/01/08	0	0.00	9.2	10.21	10.25	-9.2	387	-2.37%
2021/01/06	0	0.00	4	10.00	10.05	-4	374	-1.07%
2021/01/04	8	10.33	0	0.00	10.25	8	360	2.22%
2020/12/30	0	0.00	1	10.20	10.45	-1	278	-0.36%
2020/11/03	0.2	9.40	0	0.00	9.39	0.2	337	0.05%
2020/09/01	15	10.10	2	10.10	9.85	13	624	2.08%
2020/08/28	0	0.00	1	9.23	9.24	-1	505	-0.20%
2020/08/26	0	0.00	1	9.20	9.20	-1	503	-0.20%
2020/08/24	0.1	9.24	0	0.00	9.12	0.1	500	0.01%
2020/07/21	0	0.00	5	9.55	9.50	-5	505	-0.99%
2020/07/17	0	0.00	1	9.75	9.60	-1	497	-0.20%
2020/07/14	3	9.92	3	10.20	9.86	0	476	0.00%
2020/07/10	0	0.00	4	9.55	9.55	-4	411	-0.97%
2020/07/09	6	10.33	0	0.00	9.99	6	386	1.55%
2020/07/08	5	10.05	0	0.00	10.05	5	273	1.83%
2020/06/05	0	0.00	12	8.93	8.96	-12	337	-3.55%
2020/06/04	0	0.00	5	8.90	8.90	-5	334	-1.49%
2020/05/04	12	8.84	0	0.00	8.89	12	298	4.01%
2020/04/29	5	8.69	0	0.00	8.69	5	287	1.74%
2020/04/06	0	0.00	2	8.67	8.65	-2	253	-0.79%
2020/04/01	2	8.58	0	0.00	8.65	2	250	0.80%
2020/03/05	0	0.00	0	9.14	9.13	0	126	-0.02%
2020/02/19	0	0.00	0.1	9.47	9.49	-0.1	122	-0.08%
2019/10/02	0	0.00	2	10.10	10.10	-2	131	-1.52%
2019/07/22	0	0.00	0.5	9.94	9.94	-0.5	173	-0.32%
2019/07/11	0	0.00	0.1	10.45	10.45	-0.1	168	-0.06%
2019/06/24	0	0.00	5	10.40	10.45	-5	193	-2.58%
2018/10/17	0	0.00	1	9.90	9.83	-1	238	-0.42%
2018/10/16	0	0.00	1	9.85	9.86	-1	238	-0.42%
2018/10/12	1	9.60	0	0.00	9.82	1	239	0.42%
2018/10/09	1	10.30	50	10.05	10.25	-49	231	-21.15%
2018/10/05	22	10.05	0	0.00	10.10	22	240	9.14%
2018/10/04	20	10.15	0	0.00	10.10	20	235	8.51%
2018/10/03	23	10.20	0	0.00	10.20	23	233	9.84%
2018/10/02	30	10.20	0	0.00	10.15	30	234	12.82%
2018/10/01	21	10.20	0	0.00	10.25	21	237	8.84%
2018/09/28	9	10.20	0	0.00	10.20	9	238	3.77%
2018/09/27	30	10.25	0	0.00	10.20	30	240	12.45%
2018/09/20	39	10.15	1	10.15	10.15	38	242	15.69%
2018/09/11	1	10.10	0	0.00	10.20	1	261	0.38%
2018/07/16	0	0.00	5	10.80	10.75	-5	575	-0.87%
2018/07/02	5	11.00	0	0.00	10.90	5	581	0.86%
2018/06/14	50	10.90	0	0.00	10.90	50	584	8.55%
2018/06/12	1	11.35	56	11.24	11.10	-55	580	-9.47%
2018/06/11	61	11.42	1	11.30	11.15	60	555	10.80%
2018/05/24	1	11.15	1	11.05	11.00	0	446	0.00%
2018/04/27	0	0.00	3	10.40	10.40	-3	429	-0.70%
2018/04/10	0	0.00	9	10.75	10.70	-9	611	-1.47%
2018/03/28	0	0.00	2	10.50	10.50	-2	676	-0.30%
2018/03/14	9	10.70	0	0.00	10.70	9	1,089	0.83%
2018/03/06	1	10.65	0	0.00	10.60	1	1,146	0.09%
2018/03/05	2	10.90	0	0.00	10.70	2	1,146	0.17%
2018/01/12	0	0.00	2	11.95	11.80	-2	1,249	-0.16%
2018/01/11	2	11.85	0	0.00	11.85	2	1,247	0.16%
2018/01/10	2	11.93	0	0.00	11.85	2	1,244	0.16%
2018/01/05	3	12.05	1	12.00	12.25	2	1,193	0.17%
2018/01/04	0	0.00	3	11.90	12.00	-3	1,148	-0.26%