欣陸 (3703)-宏遠-館前券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
39.00
漲跌
▲0.40
漲幅
+1.04%
成交量
20,047張
產業
上市營建類股▲2.15%
338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

欣陸 (3703)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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	21.5	39.22	25	38.88	39.00	-3.5	6,023	-0.06%
2024/04/25	25	38.72	13	38.65	38.60	12	5,696	0.21%
2024/04/24	11	38.01	16	38.10	38.05	-5	5,197	-0.10%
2024/04/23	10	36.63	6	36.58	36.80	4	4,652	0.09%
2024/04/22	27	39.65	18	38.31	37.25	9	4,275	0.21%
2024/04/19	32	38.90	2	39.10	39.10	30	3,090	0.97%
2024/04/18	4	35.30	15	34.50	35.55	-11	2,307	-0.48%
2024/04/17	4	32.00	0	0.00	32.35	4	2,037	0.20%
2024/04/16	1	31.75	5	32.00	31.75	-4	1,995	-0.20%
2024/04/15	2	33.00	13	33.25	32.95	-11	1,919	-0.57%
2024/04/12	3	32.52	13	32.42	32.55	-10	1,844	-0.54%
2024/04/11	0	0.00	1	32.35	32.50	-1	1,816	-0.06%
2024/04/10	0.5	32.95	0.6	32.90	32.75	-0.1	1,767	0.00%
2024/04/09	2	32.75	11.3	32.96	32.65	-9.3	1,720	-0.54%
2024/04/08	0	0.00	2	31.55	31.80	-2	1,623	-0.12%
2024/04/03	10	31.52	1.2	31.54	31.60	8.8	1,564	0.56%
2024/04/02	4	30.83	4	30.98	31.00	0	1,506	0.00%
2024/04/01	6	30.73	1	30.80	30.85	5	1,460	0.34%
2024/03/29	5	31.20	15	30.94	30.55	-10	1,429	-0.70%
2024/03/28	13.2	30.29	16	30.53	30.20	-2.8	1,329	-0.21%
2024/03/27	1.2	30.01	1	30.00	30.10	0.2	1,258	0.02%
2024/03/26	7.5	29.91	105	29.61	29.70	-97.5	1,202	-8.11%	大賣/
2024/03/25	0	0.00	14	28.78	28.95	-14	1,119	-1.25%
2024/03/22	0	0.00	1	28.80	28.85	-1	1,111	-0.09%
2024/03/21	5	28.80	1.1	28.83	29.00	3.9	1,107	0.36%
2024/03/20	0	0.00	20	28.65	28.70	-20	1,103	-1.81%
2024/03/19	0.1	28.75	5.1	28.71	28.70	-5	1,120	-0.45%
2024/03/18	0	0.00	5	28.60	28.70	-5	1,138	-0.44%
2024/03/15	0	0.00	5	28.75	28.65	-5	1,130	-0.44%
2024/03/14	15	29.19	0	0.00	29.00	15	1,110	1.35%
2024/03/13	2	28.98	0.1	29.00	29.10	1.9	1,089	0.17%
2024/03/12	1	29.10	55	28.99	29.05	-54	1,049	-5.14%
2024/03/11	26	28.54	3	28.75	28.50	23	996	2.31%
2024/03/08	0	0.00	10	27.81	28.15	-10	890	-1.12%
2024/03/07	27	27.87	0	0.00	27.80	27	876	3.08%
2024/03/06	14	28.09	1	28.15	28.05	13	864	1.50%
2024/03/05	4	27.56	0	0.00	27.45	4	842	0.47%
2024/03/04	1	27.30	0	0.00	27.25	1	832	0.12%
2024/03/01	1	27.10	0	0.00	27.10	1	819	0.12%
2024/02/29	5	27.02	0	0.00	26.80	5	812	0.62%
2024/02/21	0.1	27.05	0	0.00	27.05	0.1	786	0.01%
2024/02/20	3	27.15	0	0.00	27.05	3	785	0.38%
2024/02/16	1	27.00	0	0.00	27.00	1	791	0.13%
2024/02/15	4	27.29	2	27.05	27.10	2	785	0.25%
2024/02/05	1	27.45	0	0.00	27.40	1	795	0.13%
2024/01/31	0	0.00	0	27.15	27.15	0	797	0.00%
2024/01/29	0.3	27.28	1	27.15	27.30	-0.7	809	-0.09%
2024/01/19	1	27.05	0	0.00	26.95	1	878	0.11%
2024/01/18	3	26.88	1	26.85	26.90	2	881	0.23%
2024/01/16	1	27.30	1	27.35	27.20	0	862	0.00%
2024/01/12	50	27.70	2	27.70	27.75	48	843	5.69%
2024/01/11	0	0.00	1	27.75	27.70	-1	842	-0.12%
2024/01/10	0	0.00	1	27.95	27.85	-1	862	-0.12%
2024/01/09	2	28.10	0	0.00	28.10	2	861	0.23%
2024/01/08	0	0.00	1	28.30	28.30	-1	874	-0.11%
2024/01/05	0	0.00	1	28.35	28.35	-1	886	-0.11%
2024/01/03	1.1	28.39	0	0.00	28.30	1.1	925	0.12%
2024/01/02	1	28.55	0	0.00	28.50	1	930	0.11%
2023/12/26	1	28.20	0	0.00	28.20	1	918	0.11%
2023/12/25	0	0.00	1	28.10	28.15	-1	927	-0.11%
2023/12/18	0	0.00	3	28.50	28.35	-3	925	-0.32%
2023/12/15	0	0.00	1	28.50	28.50	-1	938	-0.11%
2023/12/13	1	28.25	0	0.00	28.25	1	910	0.11%
2023/12/12	2	27.85	0	0.00	28.00	2	883	0.23%
2023/12/11	0	0.00	1	27.65	27.75	-1	873	-0.11%
2023/12/08	0	0.00	1	27.60	27.60	-1	870	-0.11%
2023/12/07	1	27.70	2	27.75	27.60	-1	890	-0.11%
2023/12/05	0	0.00	2	27.90	27.90	-2	890	-0.22%
2023/11/28	3	27.38	4	27.39	27.40	-1	887	-0.11%
2023/11/27	1	27.45	0	0.00	27.35	1	897	0.11%
2023/11/20	1	27.35	0	0.00	27.20	1	893	0.11%
2023/11/15	0	0.00	1	27.15	27.45	-1	909	-0.11%
2023/11/10	0	0.00	0	28.00	28.00	0	897	0.00%
2023/11/09	1	27.95	0	0.00	27.90	1	906	0.11%
2023/11/06	0	0.00	2	27.80	27.75	-2	985	-0.20%
2023/10/30	1	27.00	0	0.00	26.90	1	1,035	0.10%
2023/10/27	1	27.10	0	0.00	27.00	1	1,047	0.10%
2023/10/26	0	0.00	1	26.85	26.85	-1	1,063	-0.09%
2023/10/20	0.1	26.88	0	0.00	26.80	0.1	1,148	0.01%
2023/10/18	0.1	27.30	0	0.00	26.75	0.1	1,202	0.01%
2023/10/17	0	0.00	3	27.42	27.35	-3	1,194	-0.25%
2023/10/16	2	27.60	2	27.40	27.55	0	1,220	0.00%
2023/10/12	0	0.00	1	27.40	27.45	-1	1,269	-0.08%
2023/10/11	50	27.10	0	0.00	27.40	50	1,281	3.90%
2023/10/06	10	27.05	0	0.00	27.05	10	1,282	0.78%
2023/09/28	50	26.90	0	0.00	26.80	50	1,424	3.51%
2023/09/25	5	26.97	0	0.00	26.90	5	1,526	0.33%
2023/09/20	1	27.40	0	0.00	27.20	1	1,718	0.06%
2023/09/15	0.3	27.00	0	0.00	26.90	0.3	1,785	0.02%
2023/09/11	0	0.00	1	26.35	26.60	-1	1,824	-0.05%
2023/09/05	1	26.65	0	0.00	26.65	1	1,881	0.05%
2023/08/31	0	0.00	1	26.30	26.60	-1	1,938	-0.05%
2023/08/29	2	25.95	0	0.00	26.00	2	1,944	0.10%
2023/08/28	1	25.85	0	0.00	25.95	1	1,968	0.05%
2023/08/24	0	0.00	10	25.80	25.80	-10	1,995	-0.50%
2023/08/23	5	25.84	0	0.00	25.80	5	2,000	0.25%
2023/08/11	1	26.65	0	0.00	26.70	1	2,001	0.05%
2023/08/04	1.1	26.86	0	0.00	26.90	1.1	2,003	0.05%
2023/07/31	4	26.88	0	0.00	26.80	4	2,230	0.18%
2023/07/25	3	26.18	0	0.00	26.30	3	2,223	0.13%
2023/07/24	0	0.00	20	26.50	26.50	-20	2,186	-0.91%
2023/07/18	0	0.00	2	26.63	26.90	-2	2,144	-0.09%
2023/07/14	10.1	27.10	10	26.95	27.05	0.1	2,114	0.00%
2023/07/12	0	0.00	7	27.10	27.15	-7	2,156	-0.32%
2023/07/11	1	27.10	0	0.00	27.15	1	2,161	0.05%
2023/07/10	1.1	27.01	1	26.95	26.95	0.1	2,211	0.00%
2023/07/07	1	26.80	1	26.70	27.10	0	2,221	0.00%
2023/07/06	0	0.00	5	27.47	27.30	-5	2,220	-0.23%
2023/07/05	1	28.00	0	0.00	28.05	1	2,163	0.05%
2023/07/04	0	28.70	30	28.47	28.50	-30	2,139	-1.40%
2023/07/03	0.1	28.90	7	28.73	28.75	-7	2,124	-0.33%
2023/06/30	6	28.73	0	0.00	28.80	6	2,122	0.28%
2023/06/29	0	0.00	4	30.89	30.85	-4	2,059	-0.19%
2023/06/28	0	0.00	25	30.90	30.85	-25	2,020	-1.24%
2023/06/26	0	0.00	1	31.00	31.00	-1	2,005	-0.05%
2023/06/21	2	31.10	0	0.00	31.10	2	1,988	0.10%
2023/06/19	2	31.40	4	31.39	31.35	-2	2,001	-0.10%
2023/06/16	0	0.00	5	31.57	31.45	-5	2,065	-0.24%
2023/06/15	0	0.00	15	31.33	31.35	-15	2,073	-0.72%
2023/06/14	0	0.00	3	31.43	31.30	-3	2,096	-0.14%
2023/06/13	0	0.00	9	31.40	31.45	-9	2,183	-0.41%
2023/06/12	0	0.00	10	31.59	31.55	-10	2,197	-0.45%
2023/06/07	48	31.61	0	0.00	31.65	48	2,307	2.08%
2023/06/06	2	31.18	0	0.00	31.10	2	2,285	0.09%
2023/06/02	2	31.15	6	31.00	31.00	-4	2,344	-0.17%
2023/06/01	8	31.09	0	0.00	31.10	8	2,351	0.34%
2023/05/31	1	30.80	0	0.00	30.65	1	2,344	0.04%
2023/05/30	10	30.83	2	30.65	30.70	8	2,347	0.34%
2023/05/29	10	30.75	0	0.00	30.75	10	2,370	0.42%
2023/05/26	1.5	30.62	3	30.60	30.55	-1.6	2,398	-0.06%
2023/05/25	2	30.73	2	30.65	30.55	0	2,392	0.00%
2023/05/24	16	30.86	0	0.00	30.85	16	2,390	0.67%
2023/05/19	0	0.00	2	30.70	30.70	-2	2,390	-0.08%
2023/05/15	5	30.27	1	30.20	30.55	4	2,366	0.17%
2023/05/12	1	30.30	0	0.00	30.45	1	2,358	0.04%
2023/05/11	0	0.00	1	30.25	30.25	-1	2,367	-0.04%
2023/05/09	5	30.45	1	30.35	30.40	4	2,345	0.17%
2023/05/08	37	30.99	3	31.20	30.80	34	2,310	1.47%
2023/05/05	2.6	32.54	0	0.00	32.35	2.6	2,141	0.12%
2023/05/04	0	0.00	2	31.50	32.00	-2	2,098	-0.10%
2023/05/03	1	31.40	4	31.55	31.45	-3	2,081	-0.14%
2023/04/28	1	31.15	1	31.20	31.20	0	2,083	0.00%
2023/04/26	0.1	30.90	0	0.00	30.80	0.1	2,081	0.00%
2023/04/25	0.3	31.00	1	30.75	30.80	-0.7	2,087	-0.03%
2023/04/21	0.4	31.24	0	0.00	30.95	0.4	2,076	0.02%
2023/04/20	0	0.00	6	31.73	31.40	-6	2,064	-0.29%
2023/04/19	0.1	32.10	23	31.83	31.75	-22.9	2,055	-1.11%
2023/04/18	0	0.00	1	32.05	32.05	-1	2,052	-0.05%
2023/04/17	0.3	32.05	3	32.02	32.15	-2.7	2,026	-0.13%
2023/04/13	0.1	31.55	0	0.00	31.70	0.1	1,948	0.01%
2023/04/12	0	0.00	11	31.57	31.80	-11	1,892	-0.58%
2023/04/10	10	31.35	0	0.00	31.30	10	1,834	0.55%
2023/04/07	5.4	31.30	0	0.00	31.30	5.4	1,813	0.30%
2023/04/06	2.2	30.75	4	30.80	30.65	-1.9	1,782	-0.10%
2023/03/31	1	30.80	0	0.00	30.80	1	1,763	0.06%
2023/03/30	0.1	30.95	0	0.00	30.85	0.1	1,747	0.00%
2023/03/29	1.1	30.81	0	0.00	30.90	1.1	1,726	0.06%
2023/03/28	3.1	31.40	0	0.00	31.05	3.1	1,717	0.18%
2023/03/27	0.1	31.70	0	0.00	31.40	0.1	1,685	0.01%
2023/03/24	0	0.00	2	31.10	31.35	-2	1,656	-0.12%
2023/03/22	0	0.00	2	31.30	31.35	-2	1,626	-0.12%
2023/03/21	1	31.25	4	31.63	31.25	-3	1,673	-0.18%
2023/03/20	1	30.45	0	0.00	30.50	1	1,603	0.06%
2023/03/17	15.3	30.27	1	30.35	30.30	14.3	1,592	0.90%
2023/03/16	4	29.99	4	30.13	29.85	0	1,568	0.00%
2023/03/15	5	30.99	0	0.00	30.90	5	1,477	0.34%
2023/03/14	0	0.00	0.1	31.25	31.15	-0.1	1,449	-0.01%
2023/03/13	31	31.10	10	31.20	31.15	21	1,420	1.48%
2023/03/08	1	31.90	0	0.00	31.75	1	1,339	0.07%
2023/03/07	1.2	32.01	8	31.91	32.00	-6.9	1,334	-0.51%
2023/03/06	0	0.00	8	31.24	31.30	-8	1,320	-0.61%
2023/03/02	10	31.30	0	0.00	31.20	10	1,305	0.77%
2023/03/01	11.3	31.50	0	0.00	31.50	11.3	1,302	0.87%
2023/02/24	1	30.75	0	0.00	31.20	1	1,277	0.08%
2023/02/22	1	30.50	3	30.72	30.80	-2	1,260	-0.16%
2023/02/21	0.3	30.65	3.6	30.77	30.70	-3.3	1,258	-0.26%
2023/02/20	2	30.60	0	0.00	30.60	2	1,265	0.16%
2023/02/16	4	30.05	0	0.00	30.10	4	1,286	0.31%
2023/02/14	0.3	30.30	0	0.00	30.20	0.3	1,282	0.03%
2023/02/13	1	30.30	1	30.30	30.30	0	1,298	0.00%
2023/02/09	0.5	30.40	0	0.00	30.25	0.5	1,304	0.04%
2023/02/08	1	30.20	0	0.00	30.15	1	1,308	0.08%
2023/02/07	4	30.03	0	0.00	30.10	4	1,317	0.30%
2023/02/06	1	29.95	2.2	29.93	30.00	-1.2	1,340	-0.09%
2023/02/03	5	29.50	0	0.00	29.60	5	1,328	0.38%
2023/01/30	1.4	28.92	1	28.90	29.00	0.4	1,369	0.03%
2023/01/17	0	0.00	1	28.65	28.65	-1	1,388	-0.07%
2023/01/11	0	0.00	3	28.95	29.05	-3	1,532	-0.20%
2023/01/05	0	0.00	1	27.95	28.10	-1	1,645	-0.06%
2023/01/04	0	0.00	1	27.95	27.80	-1	1,703	-0.06%
2023/01/03	0.1	27.85	5	27.75	27.75	-5	1,738	-0.28%
2022/12/29	0	0.00	3	27.70	27.90	-3	1,785	-0.17%
2022/12/28	0	28.15	0	0.00	27.90	0	1,816	0.00%
2022/12/27	1	28.20	1	28.20	28.20	0	1,841	0.00%
2022/12/26	0	0.00	1	28.10	28.15	-1	1,896	-0.05%
2022/12/23	1	28.05	0	0.00	28.15	1	1,957	0.05%
2022/12/22	0.1	28.01	0	0.00	28.10	0.1	1,996	0.01%
2022/12/21	0	0.00	5	28.04	27.85	-5	2,132	-0.23%
2022/12/19	0.1	28.20	8	28.16	28.15	-8	2,275	-0.35%
2022/12/16	0	0.00	7	28.31	28.20	-7	2,355	-0.30%
2022/12/15	1	28.55	0	0.00	28.50	1	2,415	0.04%
2022/12/14	0	0.00	5	28.58	28.40	-5	2,456	-0.20%
2022/12/13	0	0.00	5	28.43	28.35	-5	2,559	-0.20%
2022/12/12	10	29.90	5	29.64	29.65	5	2,541	0.20%
2022/12/09	5	29.96	0	0.00	29.80	5	2,589	0.19%
2022/12/08	2.1	29.75	0	0.00	29.80	2.1	2,629	0.08%
2022/12/07	6.1	29.61	0	0.00	29.30	6.1	2,657	0.23%
2022/12/06	0	0.00	8	29.46	29.25	-8	2,698	-0.30%
2022/12/05	0	0.00	5	29.94	29.80	-5	2,804	-0.18%
2022/12/02	1	29.95	5	29.85	29.90	-4	3,044	-0.13%
2022/12/01	0	0.00	1	30.15	29.95	-1	3,119	-0.03%
2022/11/29	5	29.75	0.4	29.95	29.70	4.6	3,644	0.13%
2022/11/28	55	29.08	3	29.52	29.55	52	3,816	1.36%
2022/11/09	0	0.00	2	27.60	27.70	-2	3,709	-0.05%
2022/11/07	0	0.00	2	27.85	27.85	-2	3,709	-0.05%
2022/10/31	1.2	27.95	0	0.00	27.90	1.2	3,722	0.03%
2022/10/28	0	0.00	2	27.88	27.45	-2	3,749	-0.05%
2022/10/27	1.5	27.12	2	26.85	27.30	-0.5	3,858	-0.01%
2022/10/25	0.1	26.35	2	26.33	26.25	-1.9	3,831	-0.05%
2022/10/24	3	27.03	0	0.00	26.50	3	3,812	0.08%
2022/10/21	1	26.80	1	27.15	26.95	0	3,761	0.00%
2022/10/20	1.3	27.00	1	27.20	27.15	0.3	3,711	0.01%
2022/10/19	2	27.75	0	0.00	27.50	2	3,674	0.05%
2022/10/17	1.1	27.42	2	27.65	27.80	-0.9	3,640	-0.02%
2022/10/14	0.1	28.20	1	28.65	28.40	-0.9	3,594	-0.03%
2022/10/13	1.4	28.27	0	0.00	28.00	1.4	3,597	0.04%
2022/10/12	1.2	29.08	1	29.30	29.80	0.2	3,535	0.01%
2022/10/11	3	29.70	1	30.10	29.65	2	3,502	0.06%
2022/10/07	0	0.00	2	30.15	30.20	-2	3,507	-0.06%
2022/10/06	2	29.75	0	0.00	29.60	2	3,530	0.06%
2022/10/05	3	30.00	0	0.00	30.05	3	3,505	0.09%
2022/10/04	0.3	30.30	0	0.00	30.00	0.3	3,482	0.01%
2022/10/03	0	0.00	1	30.05	30.00	-1	3,469	-0.03%
2022/09/30	1	29.00	1	29.50	30.15	0	3,421	0.00%
2022/09/29	1	29.10	0	0.00	29.40	1	3,372	0.03%
2022/09/28	0	0.00	5	29.00	28.60	-5	3,346	-0.15%
2022/09/27	1	30.80	0	0.00	30.80	1	3,217	0.03%
2022/09/23	1	32.45	1	32.45	32.25	0	3,099	0.00%
2022/09/22	1	31.80	0	0.00	31.95	1	3,060	0.03%
2022/09/13	0	0.00	1	32.10	32.20	-1	2,867	-0.03%
2022/09/12	0	0.00	2	32.05	32.10	-2	2,861	-0.07%
2022/09/08	12	33.08	0	0.00	33.00	12	2,756	0.44%
2022/09/06	4	32.76	4	32.69	32.80	0	2,474	0.00%
2022/09/05	16	32.56	8.5	32.09	32.60	7.5	2,304	0.33%
2022/08/31	0	0.00	0	29.85	29.95	0	1,772	0.00%
2022/08/29	0.2	29.40	0	0.00	29.25	0.2	1,787	0.01%
2022/08/23	0.2	29.80	0	0.00	29.70	0.2	1,847	0.01%
2022/08/22	0	0.00	1	30.15	30.15	-1	1,854	-0.05%
2022/08/16	0.1	29.70	0	0.00	29.45	0.1	1,921	0.01%
2022/08/04	0	0.00	1	29.50	29.55	-1	2,127	-0.05%
2022/08/03	9	30.09	9.1	30.61	29.95	-0.1	2,231	-0.01%
2022/07/27	0	0.00	0	28.80	29.05	0	3,631	0.00%
2022/07/26	0	0.00	0.5	28.85	28.65	-0.5	3,653	-0.01%
2022/07/22	0.5	28.10	0	0.00	28.25	0.5	3,665	0.01%
2022/07/18	0.1	27.90	0	0.00	27.80	0.1	3,703	0.00%
2022/07/11	0.1	26.65	0	0.00	26.70	0.1	3,653	0.00%
2022/07/01	0.1	25.59	0	0.00	25.35	0.1	3,714	0.00%
2022/06/30	0.1	26.25	0	0.00	26.10	0.1	3,693	0.00%
2022/06/23	0.5	28.50	0	0.00	28.65	0.5	3,659	0.01%
2022/06/20	3.2	28.34	0	0.00	27.50	3.2	3,617	0.09%
2022/06/13	1	29.10	0	0.00	29.10	1	3,571	0.03%
2022/06/06	0.1	29.70	0	0.00	29.30	0.1	3,533	0.00%
2022/06/01	0.1	29.85	0	0.00	29.70	0.1	3,543	0.00%
2022/05/30	0	0.00	3	29.85	29.95	-3	3,469	-0.09%
2022/05/27	0	0.00	2	29.90	29.80	-2	3,456	-0.06%
2022/05/26	2	29.95	1	30.10	29.55	1	3,438	0.03%
2022/05/25	2	29.65	0	0.00	29.55	2	3,404	0.06%
2022/05/23	4	29.05	4	28.98	28.90	0	3,348	0.00%
2022/05/19	0	0.00	4	29.18	29.45	-4	3,314	-0.12%
2022/05/16	0.2	28.88	0	0.00	28.85	0.2	3,213	0.01%
2022/05/13	3	29.73	2	29.45	29.45	1	3,167	0.03%
2022/05/12	9	28.91	9	28.61	28.10	0	3,065	0.00%
2022/05/11	12	29.04	10	29.15	29.35	2	2,967	0.07%
2022/05/10	18	29.78	17	29.76	30.50	1	2,811	0.04%
2022/05/09	22	31.04	21	30.35	30.20	1	2,409	0.04%
2022/05/06	5	30.10	7	30.95	31.20	-2	2,221	-0.09%
2022/05/05	1	30.35	23	30.50	30.80	-22	1,962	-1.12%
2022/05/04	0	0.00	1	28.75	28.85	-1	1,461	-0.07%
2022/05/03	0.3	26.30	0	0.00	26.25	0.3	1,244	0.02%
2022/04/27	0.3	26.45	0	0.00	26.50	0.3	1,201	0.02%
2022/04/25	0.5	27.30	0	0.00	27.25	0.5	1,163	0.04%
2022/04/22	0	0.00	1	28.10	28.15	-1	1,142	-0.09%
2022/04/21	0	0.00	1	27.70	27.85	-1	1,119	-0.09%
2022/04/19	0	0.00	1	27.50	27.40	-1	1,098	-0.09%
2022/04/12	1	26.25	0	0.00	26.45	1	1,023	0.10%
2022/04/11	2	25.80	0	0.00	26.00	2	1,005	0.20%
2022/04/07	0	0.00	1	26.50	26.05	-1	979	-0.10%
2022/04/01	1	26.85	21	26.45	26.70	-20	963	-2.08%
2022/03/31	0	0.00	1	26.40	26.40	-1	941	-0.11%
2022/03/23	1	25.88	0	0.00	25.80	1	811	0.12%
2022/03/22	0	0.00	0.6	25.40	25.55	-0.6	788	-0.08%
2022/03/21	0	0.00	0.6	25.20	25.15	-0.6	768	-0.07%
2022/03/16	1	23.95	0	0.00	24.65	1	770	0.13%
2022/03/11	0.2	23.60	0	0.00	23.50	0.2	735	0.02%
2022/03/08	0.3	22.45	0	0.00	22.15	0.3	736	0.04%
2022/03/07	0.3	23.00	0	0.00	23.00	0.3	719	0.05%
2022/02/25	2.1	23.50	0	0.00	23.45	2.1	783	0.27%
2022/02/24	0	0.00	20	23.75	23.60	-20	786	-2.54%
2022/02/22	0.1	23.80	0	0.00	23.80	0.1	795	0.01%
2022/02/09	0	0.00	1	24.00	24.30	-1	1,056	-0.09%
2022/02/08	0.2	24.00	0	0.00	24.10	0.2	1,061	0.01%
2022/01/20	0	0.00	0.5	23.95	24.00	-0.5	1,079	-0.05%
2021/12/02	4	25.25	4	25.20	25.35	0	1,577	0.00%
2021/12/01	4	25.25	4	25.15	25.20	0	1,589	0.00%
2021/11/22	1	25.25	1	25.45	25.35	0	1,633	0.00%
2021/11/17	0	0.00	2	25.68	25.65	-2	1,712	-0.12%
2021/11/16	2	26.30	2	26.10	26.20	0	1,693	0.00%
2021/11/04	0	0.00	0.1	25.50	25.30	-0.1	1,714	-0.01%
2021/11/02	0	0.00	2	25.15	24.90	-2	1,798	-0.11%
2021/10/12	0	0.00	0.6	24.50	24.45	-0.6	1,810	-0.03%
2021/10/08	0	0.00	5	24.10	24.10	-5	1,793	-0.28%
2021/10/06	0.1	23.25	0	0.00	23.30	0.1	1,838	0.01%
2021/10/04	1	22.95	0	0.00	22.90	1	1,867	0.05%
2021/09/29	0.1	23.30	0	0.00	23.25	0.1	1,909	0.01%
2021/09/23	0.4	23.20	0	0.00	23.10	0.4	2,134	0.02%
2021/09/09	0	0.00	0.4	24.25	24.20	-0.4	2,286	-0.02%
2021/09/03	0	0.00	1	24.45	24.50	-1	2,370	-0.04%
2021/09/01	0	0.00	1	24.20	24.20	-1	2,350	-0.04%
2021/08/31	0	0.00	1	23.70	23.65	-1	2,328	-0.04%
2021/08/17	1	22.90	0	0.00	22.40	1	2,285	0.04%
2021/08/10	1	23.80	0	0.00	23.65	1	2,435	0.04%
2021/08/06	3	24.87	4	24.98	25.40	-1	2,548	-0.04%
2021/07/21	1	23.35	0	0.00	23.40	1	3,608	0.03%
2021/07/19	0	0.00	1	24.45	24.55	-1	3,683	-0.03%
2021/07/16	0.8	24.00	0	0.00	24.00	0.8	3,780	0.02%
2021/07/14	2	23.70	0	0.00	23.55	2	3,894	0.05%
2021/07/13	1	24.10	0	0.00	23.95	1	3,975	0.03%
2021/07/12	0	0.00	10.4	24.41	24.40	-10.4	4,047	-0.26%
2021/07/02	20	25.30	0	0.00	25.25	20	4,418	0.45%
2021/07/01	0	0.00	3	25.70	25.30	-3	4,530	-0.07%
2021/06/30	4	27.33	2	27.35	27.30	2	4,539	0.04%
2021/06/28	0	0.00	1	27.00	27.00	-1	4,490	-0.02%
2021/06/24	0	0.00	5	27.55	27.55	-5	4,460	-0.11%
2021/06/22	0	0.00	3	26.98	26.90	-3	4,458	-0.07%
2021/06/21	1	26.10	0	0.00	25.90	1	4,408	0.02%
2021/06/18	0	0.00	3.3	25.92	26.75	-3.3	4,397	-0.07%
2021/06/17	4	26.23	12	26.10	26.45	-8	4,536	-0.18%
2021/06/09	1	24.60	0	0.00	24.60	1	4,802	0.02%
2021/06/07	1	24.50	0	0.00	24.40	1	4,947	0.02%
2021/06/03	0	0.00	5	25.00	25.00	-5	5,123	-0.10%
2021/06/01	2	25.23	0	0.00	25.15	2	5,284	0.04%
2021/05/28	10	25.10	0	0.00	24.95	10	5,541	0.18%
2021/05/19	6	24.10	0	0.00	24.05	6	5,957	0.10%
2021/05/17	0	0.00	0.1	23.60	22.60	-0.1	5,912	0.00%
2021/05/14	0.3	24.60	0	0.00	24.65	0.3	5,818	0.00%
2021/05/12	1	26.30	22	26.16	26.55	-21	5,625	-0.37%
2021/05/11	1	29.70	0	0.00	28.40	1	5,444	0.02%
2021/05/10	21	28.95	0	0.00	29.00	21	5,340	0.39%
2021/05/07	1	28.15	0	0.00	28.45	1	5,305	0.02%
2021/05/06	0	0.00	1	28.15	28.65	-1	5,278	-0.02%
2021/05/05	15	27.59	20.4	27.93	27.95	-5.4	5,208	-0.10%
2021/05/04	11	28.76	0	0.00	27.55	11	5,144	0.21%
2021/05/03	1	27.95	0	0.00	27.85	1	5,030	0.02%
2021/04/29	0	0.00	1.2	28.95	28.90	-1.2	4,979	-0.02%
2021/04/23	0	0.00	1	27.75	28.05	-1	4,953	-0.02%
2021/04/22	12	29.02	3	28.08	27.95	9	4,921	0.18%
2021/04/21	12	29.15	0	0.00	29.05	12	4,816	0.25%
2021/04/20	2	28.65	31	28.24	28.60	-29	4,773	-0.61%
2021/04/16	21	27.55	2	27.10	27.40	19	4,674	0.41%
2021/04/15	0	0.00	1	27.05	26.85	-1	4,582	-0.02%
2021/04/14	0	0.00	1	25.30	26.00	-1	4,463	-0.02%
2021/04/09	1	24.70	11	25.23	25.70	-10	4,497	-0.22%
2021/04/08	13	25.56	2	25.60	25.50	11	4,438	0.25%
2021/04/07	0.7	25.65	0	25.30	25.65	0.6	4,409	0.01%
2021/04/06	10.4	24.85	10	23.70	24.65	0.4	4,336	0.01%
2021/04/01	2	23.90	0	0.00	23.90	2	4,263	0.05%
2021/03/31	1	24.25	15	24.15	24.35	-14	4,242	-0.33%
2021/03/29	4	24.21	0	0.00	24.10	4	4,234	0.09%
2021/03/26	20	24.40	0	0.00	24.40	20	4,238	0.47%
2021/03/25	1.2	24.14	0	0.00	24.05	1.2	4,207	0.03%
2021/03/22	0	0.00	5	24.20	24.40	-5	4,185	-0.12%
2021/03/12	1	22.55	1	22.60	22.55	0	4,409	0.00%
2021/03/11	0	0.00	2	23.03	22.95	-2	4,542	-0.04%
2021/03/10	1	23.45	4	23.65	23.25	-3	4,585	-0.07%
2021/03/09	0	0.00	10	23.45	23.45	-10	4,741	-0.21%
2021/03/08	3	23.10	0	0.00	23.00	3	5,020	0.06%
2021/03/04	5	23.00	0	0.00	23.25	5	5,055	0.10%
2021/03/03	0	0.00	2	23.20	23.25	-2	4,989	-0.04%
2021/03/02	0	0.00	8	22.58	22.00	-8	4,866	-0.16%
2021/02/26	1	21.85	0	0.00	21.95	1	4,989	0.02%
2021/02/25	1	21.75	11	22.01	22.00	-10	4,989	-0.20%
2021/02/24	1	21.95	0	0.00	21.95	1	4,990	0.02%
2021/02/23	25	21.87	0	22.05	22.05	25	4,905	0.51%
2021/02/22	2	21.05	2	21.45	21.35	0	4,813	0.00%
2021/02/19	0	0.00	5	20.15	20.30	-5	4,743	-0.11%
2021/02/18	1	20.40	1	20.30	20.30	0	4,808	0.00%
2021/02/17	0	20.00	0	0.00	19.95	0	4,859	0.00%
2021/02/01	0	0.00	10	18.70	18.80	-10	5,278	-0.19%
2021/01/20	2	19.00	0	0.00	19.10	2	5,789	0.03%
2021/01/18	0	0.00	10	20.28	20.20	-10	5,865	-0.17%
2021/01/12	0	0.00	0.5	20.60	20.50	-0.5	7,264	-0.01%
2021/01/08	0	0.00	7	20.24	20.20	-7	7,459	-0.09%
2020/12/31	11	20.73	0	0.00	20.70	11	9,355	0.12%
2020/12/29	0	0.00	3	20.85	20.75	-3	10,756	-0.03%
2020/12/24	0	0.00	20	20.80	20.80	-20	11,232	-0.18%
2020/12/21	1	20.60	0.5	20.90	20.95	0.5	11,758	0.00%
2020/12/18	5	21.00	0	0.00	20.75	5	11,844	0.04%
2020/12/17	10	20.93	0	0.00	20.95	10	12,009	0.08%
2020/12/15	1	21.20	1	20.85	20.75	0	12,239	0.00%
2020/12/14	1	20.90	0	0.00	20.95	1	12,271	0.01%
2020/12/11	0	0.00	11	20.40	20.50	-11	12,323	-0.09%
2020/12/10	2	21.25	0	0.00	21.10	2	12,432	0.02%
2020/12/04	0	0.00	3	22.40	22.35	-3	12,560	-0.02%
2020/12/02	16	22.73	28	22.74	22.80	-12	12,936	-0.09%
2020/12/01	19	24.44	0	0.00	24.40	19	12,795	0.15%
2020/11/30	0	0.00	1	25.15	24.65	-1	12,857	-0.01%
2020/11/27	1	25.10	0	0.00	24.90	1	13,060	0.01%
2020/11/26	2	24.50	1.1	24.89	24.65	1	13,124	0.01%
2020/11/25	1	24.85	10	25.32	24.65	-9	13,332	-0.07%
2020/11/24	4	24.55	0	0.00	24.45	4	13,324	0.03%
2020/11/23	5	24.85	0	0.00	24.80	5	13,403	0.04%
2020/11/20	3	24.95	0	0.00	25.05	3	13,557	0.02%
2020/11/19	2	25.13	0	0.00	25.15	2	13,721	0.01%
2020/11/18	1	25.20	0	0.00	25.10	1	13,962	0.01%
2020/11/13	0	0.00	3	25.75	25.65	-3	14,267	-0.02%
2020/11/12	0	0.00	0.1	25.40	25.20	-0.1	14,403	0.00%
2020/11/09	7	25.25	0	0.00	25.65	7	14,826	0.05%
2020/11/06	3	25.10	0	0.00	25.10	3	14,745	0.02%
2020/11/05	3	25.60	5	25.19	24.65	-2	14,708	-0.01%
2020/10/30	6	24.63	0	0.00	24.35	6	14,619	0.04%
2020/10/29	1	25.15	1	25.15	25.00	0	14,538	0.00%
2020/10/28	2	25.00	0	25.50	25.00	2	14,434	0.01%
2020/10/27	3	25.50	0	0.00	25.60	3	14,326	0.02%
2020/10/22	7	26.61	8	26.32	26.45	-1	14,038	-0.01%
2020/10/21	26	27.20	21	26.33	26.50	5	13,827	0.04%
2020/10/20	29	25.97	25	26.00	26.50	4	13,147	0.03%
2020/10/19	3	24.35	0	0.00	24.55	3	12,632	0.02%
2020/10/16	10	24.78	5	24.80	24.40	5	12,587	0.04%
2020/10/15	14	24.15	2	24.80	24.15	12	12,407	0.10%
2020/10/14	10	25.03	1	25.00	25.20	9	12,166	0.07%
2020/10/13	0	0.00	29	25.61	25.00	-29	11,945	-0.24%
2020/10/12	31	26.02	29	25.39	26.35	2	11,568	0.02%
2020/10/08	4	24.86	21	25.04	25.50	-17	11,028	-0.15%
2020/10/07	43	23.72	36	23.61	24.35	7	10,183	0.07%
2020/10/06	8	22.08	5	21.55	22.50	3	9,267	0.03%
2020/10/05	5	20.80	0	0.00	20.95	5	8,757	0.06%
2020/09/29	16	20.24	13	20.29	20.45	3	8,546	0.04%
2020/09/28	1	20.20	0	0.00	20.65	1	8,177	0.01%
2020/09/25	5	20.07	3	19.70	18.80	2	7,926	0.03%
2020/09/23	1	20.15	0	0.00	20.20	1	7,587	0.01%
2020/09/22	0	0.00	3	21.15	21.00	-3	7,463	-0.04%
2020/09/21	10	21.17	0	0.00	21.35	10	7,273	0.14%
2020/09/16	14	20.37	0	0.00	20.55	14	6,874	0.20%
2020/09/14	5	20.33	0	0.00	20.15	5	6,572	0.08%
2020/09/11	20	20.91	5	21.05	20.75	15	6,309	0.24%
2020/09/10	5	22.15	1	21.95	22.00	4	5,937	0.07%
2020/09/09	16	21.73	8	21.65	21.75	8	5,815	0.14%
2020/09/08	9	21.17	0	0.00	21.75	9	5,615	0.16%
2020/09/07	1	21.55	7	21.94	21.70	-6	5,397	-0.11%
2020/09/04	2	20.40	0	0.00	20.80	2	4,944	0.04%
2020/09/03	7	20.05	11	20.03	20.05	-4	4,663	-0.09%
2020/09/02	3	19.60	2.2	19.55	19.70	0.8	4,506	0.02%
2020/09/01	0	0.00	2	18.95	18.75	-2	4,194	-0.05%
2020/08/31	1	19.40	1	18.75	18.85	0	4,091	0.00%
2020/08/28	1	18.80	1	18.55	18.45	0	3,839	0.00%
2020/08/26	1	17.80	0	0.00	17.80	1	3,489	0.03%
2020/08/25	0	0.00	5	18.29	18.65	-5	3,292	-0.15%
2020/08/24	1	18.05	1	17.95	18.00	0	3,106	0.00%
2020/08/21	1	17.40	1	17.15	17.30	0	2,820	0.00%
2020/08/20	0	0.00	2	17.15	16.75	-2	2,705	-0.07%
2020/08/19	2	17.60	6	17.36	17.55	-4	2,501	-0.16%
2020/08/18	1	17.05	6	16.90	17.00	-5	2,315	-0.22%
2020/08/17	0	0.00	2	16.38	16.90	-2	2,117	-0.09%
2020/08/12	0	0.00	100	14.68	14.50	-100	1,429	-6.99%
2020/08/10	0	0.00	1	14.95	14.90	-1	1,319	-0.08%
2020/07/22	2	13.60	2	13.70	13.70	0	1,007	0.00%
2020/07/14	0	0.00	1	13.05	13.10	-1	961	-0.10%
2020/07/09	0	0.00	0.1	13.30	13.35	-0.1	973	-0.01%
2020/06/12	0	0.00	15.3	12.80	12.80	-15.3	1,027	-1.48%
2020/05/21	0	0.00	1	11.95	12.00	-1	893	-0.11%
2020/05/12	1	11.35	0	0.00	11.40	1	840	0.12%
2020/05/08	0	0.00	1	11.80	11.75	-1	809	-0.12%
2020/05/04	1	10.85	0	0.00	10.75	1	772	0.13%
2020/04/15	0	0.00	0.3	10.55	10.55	-0.3	768	-0.04%
2020/04/10	0	0.00	3	10.55	10.60	-3	736	-0.41%
2020/04/07	0	0.00	0.1	10.50	10.00	-0.1	719	-0.01%
2020/03/27	9	9.75	0	0.00	9.73	9	683	1.32%
2020/03/18	0	0.00	1	9.97	9.97	-1	653	-0.15%
2020/01/14	0	0.00	2	13.25	13.30	-2	867	-0.23%
2020/01/03	0	0.00	10	13.30	13.35	-10	901	-1.11%
2019/12/30	10	13.20	0	0.00	13.15	10	882	1.13%
2019/12/19	0	0.00	6	12.75	12.80	-6	947	-0.63%
2019/11/14	2	13.50	0	0.00	13.50	2	955	0.21%
2019/10/31	2	15.00	0	0.00	15.00	2	1,261	0.16%
2019/10/23	2	14.95	10	15.00	15.00	-8	1,562	-0.51%
2019/10/08	0	0.00	9	14.65	14.65	-9	1,641	-0.55%
2019/10/01	10	14.40	0	0.00	14.40	10	1,766	0.57%
2019/09/27	0	0.00	4	14.45	14.25	-4	1,764	-0.23%
2019/09/26	1	14.50	0	0.00	14.50	1	1,744	0.06%
2019/09/16	0	14.90	0	0.00	14.95	0	1,796	0.00%
2019/09/05	0	0.00	5	15.15	15.05	-5	1,819	-0.27%
2019/09/04	3	15.00	0	0.00	15.05	3	1,856	0.16%
2019/09/03	0	0.00	1	15.10	15.00	-1	1,900	-0.05%
2019/09/02	3	15.00	0	0.00	15.10	3	1,909	0.16%
2019/08/28	1	15.00	0	0.00	14.90	1	1,953	0.05%
2019/08/26	2	15.20	0	0.00	15.20	2	1,970	0.10%
2019/08/23	0	0.00	7	15.70	15.60	-7	1,979	-0.35%
2019/08/21	2	15.45	0	0.00	15.50	2	2,160	0.09%
2019/08/14	1	15.00	0	0.00	15.00	1	2,582	0.04%
2019/08/13	0.2	16.10	0	0.00	16.15	0.2	2,511	0.01%
2019/08/07	0	0.00	5	16.00	15.80	-5	2,749	-0.18%
2019/08/06	0	0.00	245	16.18	16.15	-245	2,746	-8.92%	大賣/鉅額交易
2019/08/05	3	16.50	0	0.00	16.50	3	2,781	0.11%
2019/08/01	5	16.45	5	16.45	16.55	0	2,740	0.00%
2019/07/31	23.3	17.32	0	0.00	17.40	23.3	2,716	0.86%
2019/07/30	1	17.50	1	18.00	17.50	0	2,630	0.00%
2019/07/24	0.3	17.35	0	0.00	17.40	0.3	2,430	0.01%
2019/07/23	4	17.55	0	0.00	17.50	4	2,426	0.16%
2019/07/19	0	0.00	4	17.65	17.65	-4	2,402	-0.17%
2019/07/16	0.1	17.45	0	0.00	17.45	0.1	2,330	0.01%
2019/07/03	0.2	16.95	0	0.00	17.00	0.2	2,239	0.01%
2019/07/01	0	17.10	0	0.00	17.10	0	2,280	0.00%
2019/06/05	2	17.20	0	0.00	17.05	2	2,229	0.09%
2019/06/03	2	17.00	0	0.00	17.25	2	2,205	0.09%
2019/05/29	1	16.90	0	0.00	16.95	1	2,131	0.05%
2019/05/28	2	17.30	0	0.00	17.40	2	2,063	0.10%
2019/05/27	6	17.37	4	17.46	17.85	2	1,976	0.10%
2019/05/24	2.3	16.79	5	16.79	17.00	-2.8	1,707	-0.16%
2019/05/23	0.2	16.20	0	0.00	16.20	0.2	1,507	0.01%
2019/05/22	0.2	16.20	0	0.00	16.30	0.2	1,498	0.01%
2019/05/21	1	16.20	0	0.00	16.20	1	1,486	0.07%
2019/05/20	2.2	16.33	6	16.44	16.15	-3.8	1,467	-0.26%
2019/05/17	7	16.39	2	16.28	16.55	5	1,370	0.36%
2019/05/15	1	16.05	4	16.04	16.00	-3	1,140	-0.26%
2019/05/13	4.2	15.82	15	15.84	15.70	-10.8	1,108	-0.97%
2019/05/10	2	15.05	0	0.00	15.10	2	1,037	0.19%
2019/04/10	0	0.00	10	16.15	16.00	-10	1,132	-0.88%
2019/03/28	0	0.00	1	15.90	15.80	-1	1,042	-0.10%
2019/03/25	0	0.00	1	15.15	15.20	-1	955	-0.10%
2019/03/22	2	14.95	0	0.00	15.10	2	920	0.22%
2019/03/15	2	15.25	2	15.30	15.25	0	839	0.00%
2019/03/13	2	15.20	0	0.00	15.25	2	834	0.24%
2019/03/07	1	15.25	5.3	15.25	15.30	-4.3	846	-0.50%
2019/02/27	100	14.95	0	0.00	15.00	100	828	12.07%
2019/02/18	0	0.00	1	14.55	14.50	-1	862	-0.12%
2019/01/28	100	14.49	0	0.00	14.50	100	797	12.55%
2019/01/22	70	14.38	0	0.00	14.45	70	768	9.11%
2019/01/21	25	14.36	0	0.00	14.35	25	752	3.32%
2019/01/17	50	14.20	0	0.00	14.25	50	733	6.81%
2019/01/04	5	13.95	0	0.00	13.90	5	801	0.62%
2018/11/15	1.3	14.17	1	14.20	14.25	0.3	1,135	0.02%
2018/10/12	3	13.10	3	13.30	13.60	0	1,005	0.00%
2018/10/05	2	14.00	2	13.85	13.85	0	943	0.00%
2018/10/01	10	14.25	0	0.00	14.20	10	902	1.11%
2018/09/20	0	0.00	5	13.95	13.80	-5	842	-0.59%
2018/09/05	0	0.00	7	14.00	13.85	-7	829	-0.84%
2018/09/03	1	14.05	1	14.25	14.25	0	805	0.00%
2018/08/30	1	14.15	16	14.04	13.85	-15	729	-2.06%
2018/07/10	0	0.00	0.8	12.95	13.00	-0.8	1,157	-0.07%
2018/07/09	0	0.00	1	12.90	13.00	-1	1,198	-0.08%
2018/06/12	0.3	13.50	0	0.00	13.55	0.3	1,710	0.01%
2018/06/11	5	13.65	0	0.00	13.60	5	1,757	0.28%
2018/06/01	0	0.00	0.1	13.30	13.35	-0.1	1,751	-0.01%
2018/05/15	0.2	13.15	0	0.00	13.25	0.2	1,848	0.01%
2018/05/07	0.2	13.00	0	0.00	13.05	0.2	1,928	0.01%
2018/04/30	1	13.75	1	13.50	13.20	0	1,915	0.00%
2018/04/20	0.4	13.45	0	0.00	13.45	0.4	1,967	0.02%
2018/04/19	0.1	13.35	0	0.00	13.35	0.1	1,982	0.00%
2018/04/18	0	0.00	1	13.30	13.25	-1	1,993	-0.05%
2018/04/16	10	12.93	0	0.00	12.90	10	1,984	0.50%
2018/03/31	0.2	13.85	0	0.00	13.90	0.2	1,986	0.01%
2018/03/30	0	0.00	13	14.55	14.55	-13	1,891	-0.69%
2018/03/15	1	15.90	0	0.00	16.25	1	1,848	0.05%
2018/03/14	0.2	15.90	0	0.00	15.90	0.2	1,800	0.01%
2018/03/13	4	16.00	0	0.00	16.00	4	1,798	0.22%
2018/03/12	0	0.00	1	15.95	15.95	-1	1,802	-0.06%
2018/03/05	0.2	15.30	0	0.00	15.35	0.2	2,028	0.01%
2018/01/24	5	16.45	0	0.00	16.55	5	2,189	0.23%
2018/01/23	8	16.30	5	16.60	16.45	3	2,199	0.14%
2018/01/10	0	0.00	1	17.30	17.25	-1	2,144	-0.05%
2018/01/08	1	17.75	0	0.00	17.75	1	2,079	0.05%