尖點 (8021)-富邦-左營券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
30.15
漲跌
▲0.05
漲幅
+0.17%
成交量
343張
產業
上市其他電子類股▲0.85%
288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

尖點 (8021)籌碼相關－富邦-左營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-左營券商分點個股進出
富邦-左營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
2024/05/13	0	0.00	0.5	31.00	30.55	-0.5	517	-0.10%
2024/04/30	0	0.00	5	29.75	29.75	-5	502	-0.99%
2024/04/26	0	0.00	1	29.45	29.35	-1	508	-0.20%
2024/04/24	0	0.00	6	29.63	29.80	-6	532	-1.13%
2024/04/22	1	29.00	0	0.00	29.05	1	809	0.12%
2024/04/19	7	29.24	0	0.00	29.25	7	802	0.87%
2024/04/18	2	30.00	0	0.00	30.10	2	791	0.25%
2024/04/12	0	0.00	10	30.85	30.60	-10	770	-1.30%
2024/04/11	1	30.25	0	0.00	30.40	1	755	0.13%
2024/04/10	10	30.60	0	0.00	30.65	10	736	1.36%
2024/04/08	0	0.00	10	29.40	29.40	-10	675	-1.48%
2024/04/01	0	0.00	4	29.05	29.15	-4	664	-0.60%
2024/03/29	4	28.60	0	0.00	28.60	4	659	0.61%
2024/03/25	0	0.00	8	28.95	29.10	-8	646	-1.24%
2024/03/19	1	27.65	1	28.20	28.00	0	638	0.00%
2024/03/18	0	27.55	2	27.45	27.50	-2	636	-0.31%
2024/03/14	0	0.00	2	27.98	27.85	-2	631	-0.32%
2024/03/13	5	28.01	0	28.50	28.10	5	629	0.79%
2024/03/08	4	28.00	0	0.00	28.05	4	629	0.64%
2024/03/06	0	28.40	3	28.80	28.95	-3	628	-0.48%
2024/03/05	3	28.42	0	0.00	28.40	3	625	0.48%
2024/03/04	0	28.75	0	0.00	28.60	0	619	0.00%
2024/02/27	1	29.15	0	0.00	29.10	1	605	0.17%
2024/02/23	0	0.00	1	30.10	29.40	-1	596	-0.17%
2024/02/22	0	0.00	1	29.45	29.40	-1	577	-0.17%
2024/02/21	2	29.15	0	0.00	29.15	2	568	0.35%
2024/02/19	0	29.40	0	0.00	29.10	0	572	0.00%
2024/02/16	0	0.00	3	28.90	29.00	-3	566	-0.53%
2024/02/02	0	0.00	1	28.05	28.15	-1	550	-0.18%
2024/02/01	0	28.10	0	0.00	28.10	0	548	0.00%
2024/01/31	3	28.13	0	0.00	28.00	3	545	0.55%
2024/01/30	0	0.00	2	28.65	28.50	-2	542	-0.37%
2024/01/29	2	28.13	0	0.00	28.15	2	540	0.37%
2024/01/26	0	28.45	0	0.00	28.25	0	538	0.00%
2024/01/25	0	0.00	1	28.20	28.20	-1	537	-0.19%
2024/01/24	1	28.50	1	29.05	28.15	0	532	0.00%
2024/01/19	0	0.00	9	27.97	27.85	-9	505	-1.78%
2024/01/18	6	27.76	2	27.90	28.25	4	495	0.81%
2024/01/17	5	29.47	4	30.09	28.40	1	474	0.21%
2024/01/16	0	0.00	8	28.63	29.50	-8	297	-2.69%
2024/01/09	2	27.15	0	0.00	27.10	2	193	1.03%
2024/01/04	1	27.85	5	27.80	27.80	-4	189	-2.11%
2023/12/14	0	0.00	0	28.41	28.45	0	187	0.00%
2023/12/07	0	0.00	1	28.05	28.05	-1	184	-0.54%
2023/12/06	0	0.00	1	28.35	28.40	-1	183	-0.54%
2023/12/01	0	0.00	2	27.90	28.00	-2	172	-1.16%
2023/11/21	1	27.35	0	0.00	27.40	1	174	0.57%
2023/11/16	1	27.05	0	0.00	27.00	1	159	0.63%
2023/11/06	1	27.20	0	0.00	27.15	1	219	0.45%
2023/10/11	0	0.00	9	27.11	26.90	-9	947	-0.95%
2023/09/21	1	27.40	0	0.00	27.25	1	1,026	0.10%
2023/09/15	10	28.20	0	0.00	27.95	10	1,032	0.97%
2023/09/14	0	0.00	1	28.10	28.05	-1	1,034	-0.10%
2023/09/11	1	27.70	7	27.30	27.35	-6	1,055	-0.57%
2023/09/07	5	28.25	0	0.00	28.00	5	1,069	0.47%
2023/09/01	0	0.00	1	28.25	28.40	-1	1,125	-0.09%
2023/08/22	5	27.20	0	0.00	27.15	5	1,250	0.40%
2023/08/11	1	27.05	0	0.00	27.10	1	1,238	0.08%
2023/08/10	1	27.70	0	0.00	27.45	1	1,225	0.08%
2023/08/09	4	28.88	0	0.00	28.75	4	1,201	0.33%
2023/08/08	1	29.40	0	0.00	29.30	1	1,187	0.08%
2023/08/07	2	29.38	0	0.00	29.55	2	1,180	0.17%
2023/07/27	0	0.00	1	33.95	33.45	-1	991	-0.10%
2023/07/26	1	33.85	0	0.00	33.65	1	964	0.10%
2023/07/24	1	33.55	3	33.50	33.65	-2	920	-0.22%
2023/07/21	5	34.08	0	0.00	34.60	5	895	0.56%
2023/07/20	1	34.95	2	35.25	34.75	-1	843	-0.12%
2023/07/19	3	33.58	3	33.05	33.15	0	764	0.00%
2023/07/18	3	33.62	2	33.95	34.00	1	746	0.13%
2023/07/17	0	0.00	2	34.20	34.80	-2	702	-0.28%
2023/07/14	0	0.00	11	34.00	33.95	-11	625	-1.76%
2023/07/13	3	31.72	4	31.91	31.85	-1	525	-0.19%
2023/07/12	0	0.00	4	31.25	31.25	-4	477	-0.84%
2023/07/04	0	0.00	1	30.35	30.30	-1	457	-0.22%
2023/07/03	2	30.50	0	0.00	30.40	2	454	0.44%
2023/06/29	2	30.33	0	0.00	30.20	2	452	0.44%
2023/06/27	3	30.33	0	0.00	30.25	3	451	0.66%
2023/06/21	1	30.85	0	0.00	30.80	1	450	0.22%
2023/06/07	3	31.65	0	0.00	31.45	3	372	0.81%
2023/06/02	0	0.00	3	32.17	32.50	-3	332	-0.90%
2023/04/14	0	0.00	1	29.70	29.60	-1	253	-0.39%
2023/04/06	2	29.60	0	0.00	29.55	2	281	0.71%
2023/03/29	0	0.00	1	29.35	29.35	-1	293	-0.34%
2023/03/27	0	30.05	0	0.00	29.85	0	296	0.00%
2023/03/20	0	29.80	0	0.00	29.25	0	297	0.00%
2023/03/17	1	29.10	0	0.00	29.25	1	297	0.34%
2023/03/09	3	30.50	0	0.00	30.10	3	294	1.02%
2023/03/08	1	30.25	0	0.00	30.35	1	295	0.34%
2023/03/02	1	29.30	0	0.00	29.55	1	276	0.36%
2023/02/23	0	29.55	0	0.00	29.60	0	269	0.00%
2023/02/08	0	0.00	5	29.35	29.60	-5	358	-1.39%
2023/01/31	1	29.40	0	0.00	29.40	1	441	0.23%
2023/01/09	0	0.00	1	30.80	30.85	-1	519	-0.19%
2023/01/04	1	30.80	1	30.70	30.80	0	530	0.00%
2022/12/28	3	30.85	3	30.00	29.85	0	526	0.00%
2022/12/27	4	30.94	6	30.68	30.60	-2	523	-0.38%
2022/12/21	5	29.90	0	0.00	29.45	5	514	0.97%
2022/12/09	1	28.95	0	0.00	28.95	1	514	0.19%
2022/12/06	5	29.85	0	0.00	29.25	5	516	0.97%
2022/12/01	1	29.85	0	0.00	30.00	1	520	0.19%
2022/11/28	0	0.00	0.1	29.10	29.30	-0.1	519	-0.03%
2022/11/24	1	29.15	0	0.00	29.20	1	521	0.19%
2022/11/09	0	0.00	1	31.00	30.25	-1	544	-0.18%
2022/11/07	0	0.00	5	29.15	29.40	-5	502	-1.00%
2022/11/04	0	0.00	1	30.00	29.15	-1	486	-0.21%
2022/10/28	1	29.80	1	28.75	28.00	0	439	0.00%
2022/10/27	3	27.90	0	0.00	27.65	3	399	0.75%
2022/10/26	0	0.00	5	28.08	28.00	-5	382	-1.31%
2022/10/25	3	26.10	0	0.00	25.65	3	333	0.90%
2022/09/29	0	0.00	10	24.75	25.30	-10	370	-2.70%
2022/09/08	0	0.00	1	27.30	27.75	-1	398	-0.25%
2022/09/06	1	27.70	0	0.00	27.60	1	399	0.25%
2022/08/24	1	29.25	0	0.00	29.30	1	409	0.24%
2022/08/17	3	29.93	0	0.00	29.65	3	398	0.75%
2022/07/28	0	0.00	1	27.95	28.45	-1	407	-0.25%
2022/07/22	0	0.00	6	28.10	28.10	-6	408	-1.47%
2022/07/20	6	30.20	0	0.00	30.10	6	426	1.41%
2022/07/19	1	29.85	0	0.00	30.05	1	429	0.23%
2022/07/08	0	0.00	2	30.55	30.65	-2	414	-0.48%
2022/07/05	0	0.00	1	30.00	29.90	-1	428	-0.23%
2022/07/04	1	29.30	0	0.00	29.30	1	430	0.23%
2022/07/01	0	0.00	3	29.60	29.25	-3	441	-0.68%
2022/06/27	0	0.00	0	31.50	31.65	0	438	0.00%
2022/06/24	0	0.00	0.2	31.10	31.05	-0.2	442	-0.04%
2022/06/13	1	33.40	0	0.00	33.45	1	454	0.22%
2022/06/08	0	0.00	1	34.45	34.30	-1	483	-0.21%
2022/06/07	2	34.45	0	0.00	34.45	2	490	0.41%
2022/05/18	5	34.15	0	0.00	33.95	5	672	0.74%
2022/04/26	0	0.00	2	34.15	34.20	-2	769	-0.26%
2022/04/25	0	0.00	158	32.79	32.85	-158	773	-20.43%	大賣/鉅額交易
2022/04/14	0	0.00	2	34.30	34.30	-2	882	-0.23%
2022/04/11	1	35.20	32	34.23	34.15	-31	919	-3.37%
2022/04/06	1	36.05	0	0.00	36.10	1	950	0.11%
2022/04/01	10	36.35	0	0.00	36.40	10	972	1.03%
2022/03/25	10	37.20	1	37.20	37.20	9	1,038	0.87%
2022/03/21	0	0.00	4	36.90	36.90	-4	1,247	-0.32%
2022/03/18	0	36.80	0	0.00	36.65	0	1,265	0.00%
2022/03/16	1	35.50	9	35.44	35.40	-8	1,291	-0.62%
2022/03/15	11	35.69	0	0.00	35.55	11	1,299	0.85%
2022/03/11	1	36.40	0	0.00	36.40	1	1,326	0.08%
2022/03/08	2	36.40	20	35.87	35.90	-18	1,363	-1.32%
2022/02/25	2	38.85	1	39.15	38.60	1	1,472	0.07%
2022/02/22	3	38.95	0	0.00	39.00	3	1,452	0.21%
2022/02/21	4	40.05	0	0.00	39.85	4	1,487	0.27%
2022/02/18	0	0.00	4	39.41	39.45	-4	1,520	-0.26%
2022/02/16	1	39.05	0	0.00	39.10	1	1,710	0.06%
2022/02/11	0	0.00	0.1	39.40	39.15	-0.1	1,807	-0.01%
2022/02/10	1	39.35	0	0.00	39.35	1	1,878	0.05%
2022/02/09	1	39.25	0	0.00	39.85	1	2,016	0.05%
2022/02/08	0	0.00	1	39.05	39.00	-1	2,190	-0.05%
2022/01/26	9	38.14	2	38.20	38.10	7	2,472	0.28%
2022/01/25	3	38.42	2	38.05	38.05	1	2,595	0.04%
2022/01/24	1	39.20	2	39.10	39.05	-1	2,656	-0.04%
2022/01/20	1	40.55	1	40.85	41.00	0	2,733	0.00%
2022/01/18	3	41.52	2	41.60	41.35	1	2,770	0.04%
2022/01/13	1	41.40	0	0.00	41.45	1	2,764	0.04%
2022/01/12	3	40.97	4	42.31	41.05	-1	2,768	-0.04%
2022/01/11	0	0.00	2	40.98	41.05	-2	2,765	-0.07%
2022/01/10	2	40.05	2	40.85	41.00	0	2,752	0.00%
2022/01/07	2	40.53	0	0.00	40.30	2	2,749	0.07%
2022/01/05	6	41.40	0	0.00	41.45	6	2,729	0.22%
2022/01/04	2	42.23	0	0.00	42.10	2	2,722	0.07%
2022/01/03	0.1	42.80	0	0.00	42.75	0.1	2,715	0.00%
2021/12/27	1	42.00	5	42.10	42.00	-4	2,726	-0.15%
2021/12/23	0.3	41.25	0	0.00	41.30	0.3	2,764	0.01%
2021/12/22	0	0.00	4	40.70	40.65	-4	2,777	-0.14%
2021/12/21	1	40.35	0	0.00	40.40	1	2,792	0.04%
2021/12/20	4	39.88	3	40.07	40.50	1	2,865	0.03%
2021/12/17	5	40.95	2	40.75	40.75	3	2,897	0.10%
2021/12/16	0	0.00	1	42.40	43.25	-1	2,799	-0.04%
2021/12/15	2	41.95	0	0.00	42.00	2	2,766	0.07%
2021/12/14	1	41.95	2	41.45	41.70	-1	2,767	-0.04%
2021/12/13	3	42.27	3.1	42.24	42.30	-0.1	2,768	0.00%
2021/12/10	6	41.85	2	42.13	41.95	4	2,762	0.15%
2021/12/09	0	0.00	7	42.65	41.80	-7	2,767	-0.25%
2021/12/08	6	42.24	4	42.48	42.30	2	2,762	0.07%
2021/12/07	3	42.23	6	42.60	42.20	-3	2,746	-0.11%
2021/12/06	6	41.80	3	42.05	42.35	3	2,758	0.11%
2021/12/03	2	41.90	0	0.00	41.85	2	2,774	0.07%
2021/12/02	5	41.93	0	0.00	41.50	5	2,789	0.18%
2021/12/01	5.1	42.26	0	0.00	42.35	5.1	2,800	0.18%
2021/11/30	0	0.00	5	41.45	41.75	-5	2,760	-0.18%
2021/11/26	1	40.80	0	0.00	40.30	1	2,782	0.04%
2021/11/25	3	41.40	0	0.00	41.30	3	2,779	0.11%
2021/11/24	0	0.00	2	41.50	41.75	-2	2,783	-0.07%
2021/11/23	4	41.19	0	0.00	40.85	4	2,789	0.14%
2021/11/19	2	41.00	0	0.00	41.05	2	2,826	0.07%
2021/11/18	3	41.40	1	41.80	41.35	2	2,846	0.07%
2021/11/17	1	42.00	0	0.00	42.25	1	2,826	0.04%
2021/11/16	4	42.81	1	42.60	42.90	3	2,803	0.11%
2021/11/15	2	41.15	0	0.00	41.75	2	2,670	0.07%
2021/11/12	3.1	40.66	0	0.00	40.65	3.1	2,662	0.12%
2021/11/10	1	40.35	0	0.00	40.75	1	2,672	0.04%
2021/11/09	1	40.45	6	40.03	40.35	-5	2,684	-0.19%
2021/11/08	1	40.80	0	0.00	40.85	1	2,645	0.04%
2021/11/05	13	44.85	5	44.61	44.50	8	2,557	0.31%
2021/11/04	1	45.80	14	46.03	46.20	-13	2,423	-0.54%
2021/11/03	7.1	44.44	18.5	44.19	44.15	-11.4	2,327	-0.49%
2021/11/02	10	43.70	7	43.17	43.50	3	2,261	0.13%
2021/11/01	9	43.10	0	0.00	43.15	9	2,186	0.41%
2021/10/29	0.3	41.70	1	41.75	41.55	-0.7	2,180	-0.03%
2021/10/28	1	41.30	2	41.65	41.50	-1	2,180	-0.05%
2021/10/27	7	40.65	6	40.10	41.00	1	2,142	0.05%
2021/10/26	2	39.23	0	0.00	39.15	2	2,220	0.09%
2021/10/25	1	39.00	1	39.35	39.05	0	2,293	0.00%
2021/10/22	2	39.05	2	38.80	38.85	0	2,428	0.00%
2021/10/20	1	39.20	1	39.40	39.35	0	2,828	0.00%
2021/10/19	3	38.48	3	38.50	39.10	0	3,096	0.00%
2021/10/13	2	37.10	7	36.83	36.85	-5	3,789	-0.13%
2021/10/12	3	37.85	0	0.00	37.90	3	3,826	0.08%
2021/10/08	1	38.10	0	0.00	38.00	1	3,903	0.03%
2021/10/04	1	36.70	0	0.00	36.50	1	4,840	0.02%
2021/10/01	9	37.84	1	38.50	37.50	8	4,887	0.16%
2021/09/28	0	0.00	1	42.15	41.60	-1	5,083	-0.02%
2021/09/27	3	41.72	11	41.83	41.80	-8	5,109	-0.16%
2021/09/24	4	42.78	4	41.95	43.05	0	5,254	0.00%
2021/09/23	0	0.00	1	40.70	41.15	-1	5,214	-0.02%
2021/09/22	1	40.25	0	0.00	40.10	1	5,241	0.02%
2021/09/17	1	41.40	0	0.00	41.80	1	5,249	0.02%
2021/09/16	1	41.60	0	0.00	41.40	1	5,484	0.02%
2021/09/10	1	41.85	0	0.00	41.90	1	5,763	0.02%
2021/09/08	9	41.28	1	40.80	40.40	8	5,972	0.13%
2021/09/07	0	0.00	1	41.50	41.30	-1	5,972	-0.02%
2021/09/03	2	41.90	3	42.02	41.85	-1	6,013	-0.02%
2021/09/02	3	42.50	0	0.00	41.70	3	6,053	0.05%
2021/09/01	3	41.90	11	41.84	42.45	-8	6,129	-0.13%
2021/08/31	1	40.50	0	0.00	41.20	1	6,125	0.02%
2021/08/30	10	41.25	1	40.85	40.75	9	6,137	0.15%
2021/08/27	1	40.40	3	40.85	40.25	-2	6,143	-0.03%
2021/08/26	14	40.54	0	0.00	40.80	14	6,170	0.23%
2021/08/25	4	39.79	5	40.07	40.30	-1	6,308	-0.02%
2021/08/24	1	38.55	0	0.00	38.60	1	6,336	0.02%
2021/08/17	0	0.00	1	38.55	37.70	-1	6,455	-0.02%
2021/08/16	0	0.00	1	39.25	39.40	-1	6,455	-0.02%
2021/08/13	3	41.00	1	41.10	40.30	2	6,432	0.03%
2021/08/12	0	0.00	4	42.84	42.80	-4	6,399	-0.06%
2021/08/11	11	42.96	2	42.60	42.85	9	6,389	0.14%
2021/08/10	5	42.80	3	43.55	42.75	2	6,381	0.03%
2021/08/09	11.1	43.63	1	43.50	43.45	10.1	6,452	0.16%
2021/08/06	2	44.23	2	44.55	44.50	0	6,532	0.00%
2021/08/05	2	44.55	0	0.00	44.85	2	6,522	0.03%
2021/08/04	2	45.18	3	45.95	45.45	-1	6,538	-0.02%
2021/08/03	1	45.30	1	46.15	45.60	0	6,530	0.00%
2021/08/02	1	45.60	3	45.60	45.60	-2	6,565	-0.03%
2021/07/30	0	0.00	3	47.52	46.50	-3	6,547	-0.05%
2021/07/29	2	45.30	6	45.36	47.00	-4	6,456	-0.06%
2021/07/28	9	44.17	21	44.31	45.60	-12	6,410	-0.19%
2021/07/27	59.2	48.16	18	47.17	46.45	41.2	6,348	0.65%
2021/07/26	111	48.34	33	48.77	48.80	78	6,272	1.24%	大買/
2021/07/23	68	48.11	8	47.69	47.80	60	6,040	0.99%
2021/07/22	26	46.98	17	48.10	45.80	9	5,822	0.15%
2021/07/21	7	46.24	17	46.65	46.00	-10	5,609	-0.18%
2021/07/20	14	44.45	1	44.75	45.50	13	5,552	0.23%
2021/07/19	11	44.42	1	44.10	45.05	10	5,754	0.17%
2021/07/16	1	43.75	2	43.75	43.60	-1	5,811	-0.02%
2021/07/15	6	43.53	3	43.13	44.15	3	5,825	0.05%
2021/07/14	1	42.60	0	0.00	42.60	1	5,840	0.02%
2021/07/13	13	45.22	7	46.14	44.90	6	5,689	0.11%
2021/07/12	13	43.09	19	43.23	43.30	-6	5,349	-0.11%
2021/07/09	10	43.20	1	43.20	43.15	9	5,193	0.17%
2021/07/08	0	0.00	6.1	41.86	41.65	-6.1	5,136	-0.12%
2021/07/06	4	42.28	4	41.88	41.75	0	5,515	0.00%
2021/07/05	6	42.03	12	41.47	42.25	-6	5,639	-0.11%
2021/07/02	10	40.05	1	40.10	41.00	9	5,644	0.16%
2021/07/01	4	41.01	4	41.14	40.20	0	5,924	0.00%
2021/06/30	1	40.00	0	0.00	39.90	1	5,870	0.02%
2021/06/29	0	0.00	2	40.10	39.90	-2	6,070	-0.03%
2021/06/28	1	40.16	3	40.27	40.15	-2	6,136	-0.03%
2021/06/25	8	40.33	2	42.38	40.35	6	6,125	0.10%
2021/06/24	2	41.60	8	41.91	41.65	-6	5,904	-0.10%
2021/06/23	0	0.00	2	39.60	40.45	-2	5,781	-0.03%
2021/06/22	0	0.00	1	38.60	38.95	-1	5,746	-0.02%
2021/06/21	2	38.98	0	0.00	39.00	2	5,890	0.03%
2021/06/18	2	40.78	1	40.50	40.50	1	5,892	0.02%
2021/06/17	1	40.30	5	40.19	41.10	-4	5,842	-0.07%
2021/06/16	1	39.65	1	39.65	39.00	0	5,791	0.00%
2021/06/15	5	38.55	5.7	39.03	39.70	-0.7	5,826	-0.01%
2021/06/11	2	39.10	1	39.60	39.00	1	5,892	0.02%
2021/06/10	2	39.70	0	0.00	39.70	2	6,016	0.03%
2021/06/09	2	38.95	3	39.17	40.10	-1	6,009	-0.02%
2021/06/08	1	39.85	0	0.00	39.75	1	6,042	0.02%
2021/06/07	1	37.40	1	38.45	39.00	0	6,098	0.00%
2021/06/04	1	38.20	0	0.00	38.40	1	6,118	0.02%
2021/06/03	0	0.00	1	39.20	39.00	-1	6,158	-0.02%
2021/06/02	2	40.55	1	39.30	38.20	1	6,195	0.02%
2021/06/01	0	0.00	3	40.63	41.50	-3	6,242	-0.05%
2021/05/28	5	40.40	0	0.00	39.65	5	6,600	0.08%
2021/05/27	2.7	40.26	0	0.00	40.20	2.7	7,151	0.04%
2021/05/26	1	39.95	1	40.35	40.10	0	7,198	0.00%
2021/05/25	7	40.36	5.3	39.52	39.50	1.7	7,230	0.02%
2021/05/24	0.3	38.55	0	0.00	38.75	0.3	7,165	0.00%
2021/05/20	1	36.60	5	37.13	36.05	-4	7,173	-0.06%
2021/05/18	6	36.48	1	36.75	36.75	5	7,188	0.07%
2021/05/17	4	37.73	3	36.23	34.70	1	7,159	0.01%
2021/05/14	0	0.00	3	36.68	37.65	-3	7,051	-0.04%
2021/05/12	1	34.45	0	0.00	34.40	1	6,851	0.01%
2021/05/10	5	40.05	5	38.88	38.80	0	6,744	0.00%
2021/05/07	0	0.00	2	38.88	39.90	-2	6,700	-0.03%
2021/05/04	4	38.39	6	37.93	38.05	-2	6,698	-0.03%
2021/05/03	1	40.25	2	39.93	39.50	-1	6,644	-0.02%
2021/04/29	5	41.35	0	0.00	41.15	5	6,675	0.07%
2021/04/28	3	41.52	2	41.58	41.75	1	6,681	0.01%
2021/04/27	2	41.70	2	41.70	41.60	0	6,649	0.00%
2021/04/26	8	42.54	6	41.48	41.30	2	6,611	0.03%
2021/04/23	16	43.81	11	44.20	41.95	5	6,460	0.08%
2021/04/22	1	44.00	2	43.90	41.80	-1	6,258	-0.02%
2021/04/21	3	43.35	6	43.63	43.00	-3	6,157	-0.05%
2021/04/20	7	43.71	0	0.00	44.00	7	6,132	0.11%
2021/04/19	0	0.00	7	41.89	42.35	-7	6,092	-0.11%
2021/04/16	4	42.56	5	42.95	42.30	-1	6,071	-0.02%
2021/04/15	3	42.00	2	42.00	42.70	1	6,066	0.02%
2021/04/14	1	40.00	1	41.65	41.60	0	6,045	0.00%
2021/04/13	3	42.13	3	42.65	42.10	0	6,002	0.00%
2021/04/12	12	45.93	14	44.52	43.40	-2	5,941	-0.03%
2021/04/09	1	44.15	4	43.35	44.20	-3	5,925	-0.05%
2021/04/08	7	40.65	23	40.45	40.20	-16	5,682	-0.28%
2021/04/07	19	40.74	41.8	40.69	40.00	-22.8	5,587	-0.41%
2021/04/06	7	36.83	2	38.55	38.55	5	5,310	0.09%
2021/04/01	32	35.28	25	35.39	35.05	7	5,160	0.14%
2021/03/31	0	0.00	6	33.73	34.00	-6	4,949	-0.12%
2021/03/30	1	32.95	2	32.80	32.85	-1	4,859	-0.02%
2021/03/29	3	32.47	3	32.50	32.65	0	4,845	0.00%
2021/03/26	3	32.70	0	0.00	32.50	3	4,844	0.06%
2021/03/25	1	32.65	0	0.00	32.50	1	4,840	0.02%
2021/03/24	10	33.87	12	34.35	33.45	-2	4,898	-0.04%
2021/03/23	0	0.00	6	33.15	33.05	-6	4,769	-0.13%
2021/03/22	2	33.18	2	33.70	33.15	0	4,728	0.00%
2021/03/19	0	0.00	12	32.80	32.95	-12	4,703	-0.26%
2021/03/18	0	0.00	2	32.95	32.55	-2	4,646	-0.04%
2021/03/17	6	32.72	0	0.00	32.50	6	4,626	0.13%
2021/03/16	14	33.08	14	33.25	33.80	0	4,536	0.00%
2021/03/15	0	0.00	20	32.05	31.75	-20	4,670	-0.43%
2021/03/12	24	31.63	0	0.00	31.70	24	4,721	0.51%
2021/03/11	5	32.00	2	33.03	32.00	3	4,613	0.07%
2021/03/10	1	32.05	0	0.00	32.20	1	4,560	0.02%
2021/03/05	2	32.63	9	32.28	31.80	-7	4,544	-0.15%
2021/03/04	22	32.43	2	32.90	32.30	20	4,378	0.46%
2021/03/03	10	32.55	9	31.94	32.35	1	4,301	0.02%
2021/03/02	7	31.95	20	32.07	32.20	-13	4,079	-0.32%
2021/02/26	10	29.33	0	0.00	29.60	10	3,926	0.25%
2021/02/25	1	29.05	0	0.00	29.15	1	3,942	0.03%
2021/02/19	2	28.70	0	0.00	28.55	2	3,973	0.05%
2021/02/17	0	0.00	0	27.15	27.30	0	4,131	0.00%
2021/02/05	0	0.00	10	26.35	26.20	-10	4,271	-0.23%
2021/01/27	0	0.00	1	27.90	27.80	-1	4,980	-0.02%
2021/01/26	0	0.00	6	27.91	27.70	-6	4,961	-0.12%
2021/01/22	6	28.05	0	0.00	27.50	6	4,901	0.12%
2021/01/19	0	0.00	10	28.45	28.35	-10	4,729	-0.21%
2021/01/14	0	0.00	2	28.98	29.10	-2	4,542	-0.04%
2021/01/13	16	28.80	0	0.00	28.70	16	4,492	0.36%
2021/01/07	0	0.00	1	28.80	28.75	-1	4,307	-0.02%
2021/01/06	4	29.05	2	29.40	28.70	2	4,289	0.05%
2021/01/05	0	0.00	9	28.83	28.90	-9	4,220	-0.21%
2021/01/04	8	29.48	25.1	29.69	29.30	-17.1	4,161	-0.41%
2020/12/30	3	27.63	2	28.20	27.65	1	3,772	0.03%
2020/12/29	4	27.75	3	27.82	27.75	1	3,767	0.03%
2020/12/28	1	27.35	5	27.52	27.40	-4	3,734	-0.11%
2020/12/25	10	27.27	7	27.26	27.25	3	3,713	0.08%
2020/12/24	2	27.00	0	0.00	27.05	2	3,707	0.05%
2020/12/22	1	26.90	1	26.80	26.55	0	3,693	0.00%
2020/12/21	4	26.83	2	26.75	26.90	2	3,686	0.05%
2020/12/18	4	27.41	3	27.33	27.20	1	3,667	0.03%
2020/12/17	6	27.51	21	27.42	27.90	-15	3,560	-0.42%
2020/12/16	2	27.08	2	27.05	26.90	0	3,503	0.00%
2020/12/15	0	0.00	1	27.90	26.95	-1	3,483	-0.03%
2020/12/11	0	0.00	1	27.60	27.15	-1	3,416	-0.03%
2020/12/10	1	27.55	0	0.00	27.25	1	3,366	0.03%
2020/12/09	9	28.58	4	28.25	28.45	5	3,307	0.15%
2020/12/08	10	27.42	5.2	27.61	27.90	4.8	3,033	0.16%
2020/12/04	0	0.00	2	26.60	26.75	-2	2,903	-0.07%
2020/12/03	3	27.27	1	27.35	26.85	2	2,872	0.07%
2020/12/02	0	0.00	7	26.47	26.85	-7	2,806	-0.25%
2020/12/01	10	26.35	3	26.50	26.50	7	2,768	0.25%
2020/11/30	0	0.00	4	26.90	26.70	-4	2,729	-0.15%
2020/11/27	5	26.92	14	26.84	26.75	-9	2,678	-0.34%
2020/11/26	6	26.62	5	26.80	26.60	1	2,625	0.04%
2020/11/25	50	27.66	119	28.38	27.10	-69	2,530	-2.73%	大賣/
2020/11/24	1	25.80	7	26.17	26.05	-6	2,057	-0.29%
2020/11/23	1	25.70	4	25.70	25.70	-3	1,977	-0.15%
2020/11/19	20	25.71	2	25.75	25.70	18	1,923	0.94%
2020/11/18	2	25.65	7	25.50	25.55	-5	1,863	-0.27%
2020/11/17	3	26.05	50	26.30	25.95	-47	1,811	-2.59%
2020/11/16	79	26.32	54	26.53	26.65	25	1,745	1.43%
2020/11/13	46	26.26	6.2	26.14	26.45	39.8	1,633	2.44%
2020/11/12	78.2	26.12	60	26.49	26.05	18.2	1,480	1.23%
2020/11/11	28	23.41	28	24.55	24.55	0	1,023	0.00%
2020/11/05	0	0.00	4	21.40	21.40	-4	767	-0.52%
2020/10/28	0.4	22.55	0	0.00	22.55	0.4	773	0.05%
2020/10/23	10	22.60	0	0.00	22.70	10	770	1.30%
2020/10/21	0	0.00	10	22.70	22.70	-10	822	-1.22%
2020/10/19	10	23.05	0	0.00	22.95	10	886	1.13%
2020/09/10	0	0.00	1	22.80	22.90	-1	1,380	-0.07%
2020/09/09	1	23.05	0	0.00	23.20	1	1,389	0.07%
2020/09/08	0	0.00	1	23.85	23.60	-1	1,448	-0.07%
2020/09/04	0	0.00	1	23.25	23.30	-1	1,474	-0.07%
2020/08/28	0	0.00	1	22.65	22.55	-1	1,563	-0.06%
2020/08/21	0	0.00	1	22.15	22.15	-1	1,545	-0.06%
2020/08/20	4	22.09	0	0.00	21.95	4	1,540	0.26%
2020/08/19	2	23.65	0	0.00	23.60	2	1,512	0.13%
2020/08/13	0	0.00	1	22.95	22.95	-1	1,472	-0.07%
2020/08/12	0	0.00	1	22.50	22.75	-1	1,480	-0.07%
2020/08/11	1.4	22.59	0	0.00	22.55	1.4	1,481	0.09%
2020/08/10	1	22.90	0	0.00	23.00	1	1,496	0.07%
2020/08/05	0	0.00	4	22.59	22.40	-4	1,634	-0.24%
2020/08/04	0	0.00	1	21.85	21.90	-1	1,685	-0.06%
2020/08/03	1	21.85	1	21.85	21.70	0	1,736	0.00%
2020/07/30	1	22.00	0	0.00	22.00	1	1,799	0.06%
2020/07/29	0	0.00	1	21.90	22.00	-1	1,810	-0.06%
2020/07/28	1	22.45	1	22.05	21.75	0	1,845	0.00%
2020/07/27	2	22.13	12	22.78	21.90	-10	1,848	-0.54%
2020/07/24	20	23.99	5	23.60	23.85	15	1,820	0.82%
2020/07/23	0	0.00	2	24.20	24.20	-2	1,806	-0.11%
2020/07/22	3	23.95	0	0.00	23.95	3	1,785	0.17%
2020/07/21	0	0.00	2	24.00	24.05	-2	1,774	-0.11%
2020/07/20	0	0.00	1	23.55	23.45	-1	1,770	-0.06%
2020/07/17	2	23.83	0	0.00	23.85	2	1,764	0.11%
2020/07/16	1	24.30	2	24.65	25.00	-1	1,703	-0.06%
2020/07/14	0	0.00	3	23.70	23.65	-3	1,604	-0.19%
2020/07/13	3	23.40	2	23.95	23.50	1	1,579	0.06%
2020/07/10	3	23.75	0	0.00	23.50	3	1,553	0.19%
2020/07/09	0	0.00	1	23.80	23.90	-1	1,503	-0.07%
2020/07/08	0	0.00	6	23.12	23.50	-6	1,464	-0.41%
2020/07/07	2	22.70	1	22.90	22.80	1	1,424	0.07%
2020/07/06	1	22.70	0	0.00	22.80	1	1,417	0.07%
2020/07/01	5	22.80	1	22.60	22.40	4	1,385	0.29%
2020/06/29	0	0.00	4.5	22.08	22.05	-4.5	1,337	-0.34%
2020/06/24	1	22.10	0	0.00	22.10	1	1,319	0.08%
2020/06/17	0	0.00	1	21.65	21.65	-1	1,262	-0.08%
2020/06/15	1	21.45	0	0.00	21.30	1	1,274	0.08%
2020/06/11	1	21.70	0	0.00	20.00	1	1,213	0.08%
2020/06/05	0	0.00	1	20.60	20.60	-1	1,149	-0.09%
2020/06/03	0	0.00	1	20.65	20.55	-1	1,206	-0.08%
2020/06/02	1	20.30	0	0.00	20.30	1	1,208	0.08%
2020/05/26	0	0.00	2	20.20	20.05	-2	1,290	-0.15%
2020/05/22	3	20.02	0	0.00	19.95	3	1,303	0.23%
2020/05/21	0	0.00	4	20.55	20.40	-4	1,285	-0.31%
2020/05/20	4	20.36	0	0.00	20.35	4	1,337	0.30%
2020/05/19	0	0.00	1	20.20	20.55	-1	1,365	-0.07%
2020/05/18	1	19.90	0	0.00	19.90	1	1,366	0.07%
2020/05/08	0	0.00	4	20.10	20.30	-4	1,168	-0.34%
2020/05/07	1	19.80	5	20.03	20.10	-4	1,132	-0.35%
2020/05/05	2	19.45	0	0.00	19.65	2	1,203	0.17%
2020/04/30	1	19.45	0	0.00	19.50	1	1,249	0.08%
2020/04/29	1	19.30	0	0.00	19.35	1	1,267	0.08%
2020/04/27	0	0.00	10	19.00	19.25	-10	1,278	-0.78%
2020/04/21	0	0.00	1	18.50	18.30	-1	1,314	-0.08%
2020/04/17	1	19.00	0	0.00	18.90	1	1,351	0.07%
2020/03/30	0	0.00	1	16.70	16.85	-1	1,393	-0.07%
2020/03/12	15	18.55	2	18.40	18.45	13	1,368	0.95%
2020/03/11	20	19.50	0	0.00	19.30	20	1,379	1.45%
2020/03/10	30	19.13	0	0.00	19.80	30	1,519	1.97%
2020/03/09	14	19.87	0	0.00	19.65	14	1,506	0.93%
2020/03/06	1	20.20	0	0.00	20.15	1	1,508	0.07%
2020/03/05	1	20.60	0	0.00	20.50	1	1,504	0.07%
2020/03/04	1	20.35	0	0.00	20.40	1	1,493	0.07%
2020/02/27	15	20.35	1	20.15	20.00	14	1,541	0.91%
2020/02/26	1	20.45	1	20.45	20.45	0	1,532	0.00%
2020/02/25	0	0.00	1	20.50	20.55	-1	1,533	-0.07%
2020/02/24	0	20.90	0	0.00	20.80	0	1,535	0.00%
2020/02/21	4	21.16	1	21.30	20.95	3	1,539	0.19%
2020/02/19	0	0.00	2	20.60	20.80	-2	1,485	-0.13%
2020/02/18	1	20.60	0	0.00	20.60	1	1,490	0.07%
2020/02/17	1	20.30	0	0.00	20.25	1	1,512	0.07%
2020/02/13	1	20.60	1	20.80	20.50	0	1,721	0.00%
2020/02/11	1	20.15	0	0.00	20.15	1	1,832	0.05%
2020/02/07	1	20.55	0	0.00	20.55	1	1,837	0.05%
2020/02/04	0	21.30	0	0.00	21.30	0	1,689	0.00%
2020/02/03	0	0.00	20	19.63	20.05	-20	1,752	-1.14%
2020/01/31	0.3	21.35	0	0.00	21.35	0.3	1,769	0.02%
2020/01/30	20	21.86	0	0.00	21.35	20	1,783	1.12%
2020/01/14	1	23.20	1	23.30	23.30	0	2,008	0.00%
2020/01/13	0	0.00	5	23.20	23.30	-5	1,990	-0.25%
2020/01/08	0.3	21.90	1	22.05	21.90	-0.7	1,944	-0.04%
2020/01/07	1	21.90	0	0.00	21.90	1	1,937	0.05%
2020/01/03	5	23.05	4	23.05	22.80	1	1,909	0.05%
2019/12/27	0	0.00	1	22.80	22.50	-1	1,852	-0.05%
2019/12/25	1	22.50	1	22.45	22.55	0	1,842	0.00%
2019/12/23	1	22.75	0	0.00	22.75	1	1,831	0.05%
2019/12/20	1	22.95	0	0.00	22.90	1	1,827	0.05%
2019/12/18	2.4	23.38	0	0.00	23.20	2.4	1,820	0.13%
2019/12/17	0	0.00	2	23.55	23.70	-2	1,799	-0.11%
2019/12/13	1	22.95	0	0.00	22.90	1	1,763	0.06%
2019/12/12	0	0.00	4	23.35	23.10	-4	1,754	-0.23%
2019/12/06	1	22.95	0	0.00	22.95	1	1,710	0.06%
2019/12/05	3	23.77	4	24.28	23.50	-1	1,683	-0.06%
2019/12/02	1	22.50	0	0.00	22.20	1	1,500	0.07%
2019/11/28	6	23.27	3	23.48	23.00	3	1,488	0.20%
2019/11/19	1	22.90	0	0.00	22.55	1	1,463	0.07%
2019/11/18	2	23.10	1	23.45	23.00	1	1,449	0.07%
2019/11/15	13	23.29	0	0.00	23.35	13	1,422	0.91%
2019/11/14	0	0.00	2	23.20	23.20	-2	1,399	-0.14%
2019/11/12	133	23.20	140	23.22	23.15	-7	1,293	-0.54%	大買/大賣/
2019/11/11	6	22.70	0	0.00	22.70	6	1,120	0.54%
2019/11/08	2	22.48	6	23.00	22.70	-4	1,080	-0.37%
2019/11/06	1	22.45	0	0.00	22.20	1	986	0.10%
2019/11/05	1	22.05	0	0.00	22.00	1	964	0.10%
2019/11/01	0	0.00	1	22.30	22.20	-1	920	-0.11%
2019/10/31	14	23.08	9	22.86	22.45	5	907	0.55%
2019/10/30	7	22.66	6	22.77	22.90	1	804	0.12%
2019/10/28	1	22.10	3	22.42	22.55	-2	719	-0.28%
2019/10/25	4	22.23	6	22.57	22.00	-2	669	-0.30%
2019/10/24	1	21.05	1	21.65	22.35	0	564	0.00%
2019/10/23	0	0.00	5	20.90	21.00	-5	472	-1.06%
2019/10/18	0	0.00	1	19.75	19.75	-1	411	-0.24%
2019/10/17	5	19.86	0	0.00	19.80	5	412	1.21%
2019/10/02	0	0.00	1	19.65	19.65	-1	413	-0.24%
2019/08/29	3	20.62	0	0.00	20.50	3	293	1.02%
2019/08/26	0	0.00	1	19.75	19.80	-1	216	-0.46%
2019/08/21	0	0.00	5	19.20	19.15	-5	171	-2.92%
2019/08/16	0	0.00	2	18.80	18.85	-2	164	-1.22%
2019/08/12	2	19.00	0	0.00	19.10	2	163	1.22%
2019/08/02	5	18.80	0	0.00	19.00	5	178	2.80%
2019/07/24	1	20.20	0	0.00	20.25	1	201	0.50%
2019/07/23	0	0.00	4	20.35	20.30	-4	208	-1.92%
2019/07/22	1	20.25	0	0.00	20.20	1	205	0.49%
2019/07/18	2	20.18	0	0.00	20.00	2	207	0.96%
2019/07/17	1	20.15	0	0.00	20.15	1	209	0.48%
2019/07/16	2	20.25	0	0.00	20.25	2	209	0.95%
2019/07/01	0	0.00	7	19.70	19.80	-7	295	-2.37%
2019/06/19	2	19.30	0	0.00	19.45	2	319	0.63%
2019/06/13	0	0.00	5	19.30	19.35	-5	333	-1.50%
2019/05/29	5	19.05	0	0.00	19.00	5	365	1.37%
2019/05/28	0	0.00	2	19.15	19.15	-2	368	-0.54%
2019/05/27	0	0.00	2	19.00	19.20	-2	375	-0.53%
2019/05/21	4	18.70	0	0.00	18.70	4	393	1.02%
2019/05/20	0	0.00	1	18.50	18.55	-1	394	-0.25%
2019/05/17	5	18.80	0	0.00	18.65	5	400	1.25%
2019/05/10	0	0.00	8	19.35	19.30	-8	413	-1.94%
2019/05/02	3	20.40	0	0.00	20.40	3	388	0.77%
2019/04/29	5	20.30	0	0.00	20.15	5	373	1.34%
2019/04/18	1	20.70	0	0.00	20.65	1	342	0.29%
2019/04/11	1	20.90	0	0.00	20.80	1	311	0.32%
2019/04/08	1	21.80	0	0.00	21.80	1	262	0.38%
2019/03/22	0	0.00	1	20.60	20.65	-1	239	-0.42%
2019/02/25	0	0.00	10	20.15	20.15	-10	231	-4.32%
2019/02/15	0	0.00	3	19.30	19.15	-3	207	-1.45%
2019/02/14	0	0.00	5	19.35	19.15	-5	204	-2.44%
2019/02/12	0.2	18.40	2	18.50	18.50	-1.8	185	-0.97%
2019/02/11	0	0.00	2	18.40	18.40	-2	185	-1.08%
2019/01/15	0	0.00	1	18.25	18.35	-1	231	-0.43%
2019/01/08	8	17.99	0	0.00	17.95	8	264	3.03%
2018/12/21	2	18.00	0	0.00	18.10	2	364	0.55%
2018/12/14	5	18.55	0	0.00	18.65	5	368	1.36%
2018/12/12	0	0.00	3	19.27	19.05	-3	376	-0.80%
2018/12/11	0	0.00	2	19.25	19.20	-2	367	-0.54%
2018/11/01	0.1	17.30	0	0.00	17.25	0.1	473	0.02%
2018/08/16	0	0.00	28	19.30	19.30	-28	653	-4.29%
2018/08/10	10	20.00	0	0.00	19.90	10	647	1.55%
2018/08/09	0	0.00	10	20.50	20.20	-10	636	-1.57%
2018/08/07	1	20.55	1	20.40	20.35	0	628	0.00%
2018/08/02	10	20.05	0	0.00	20.05	10	621	1.61%
2018/07/30	5	20.15	0	0.00	20.10	5	607	0.82%
2018/07/03	0	0.00	2	20.55	20.70	-2	506	-0.40%
2018/06/28	1	20.50	0	0.00	20.70	1	517	0.19%
2018/06/26	0.2	20.85	12	20.65	20.65	-11.8	517	-2.28%
2018/06/25	12	21.05	0	0.00	20.90	12	514	2.33%
2018/06/14	8	21.95	0	0.00	21.70	8	516	1.55%
2018/06/12	10	22.20	0	0.00	21.95	10	513	1.95%
2018/06/11	10	22.00	0	0.00	22.00	10	505	1.98%
2018/06/08	0	0.00	2	21.85	21.85	-2	501	-0.40%
2018/06/06	0	0.00	12	21.73	21.70	-12	483	-2.48%
2018/06/05	24	21.85	0	0.00	21.60	24	488	4.91%
2018/06/04	2	21.95	3	21.90	21.75	-1	482	-0.21%
2018/05/14	0	0.00	10	20.45	20.65	-10	553	-1.81%
2018/05/09	0	0.00	0	20.00	20.00	0	535	0.00%
2018/05/02	5	19.65	0	0.00	19.50	5	552	0.91%
2018/04/24	5	19.95	0	0.00	20.10	5	551	0.91%
2018/04/19	1	20.50	0	0.00	20.45	1	546	0.18%
2018/04/18	0	0.00	10	20.70	20.65	-10	549	-1.82%
2018/03/31	10	20.43	0	0.00	20.45	10	549	1.82%
2018/03/26	0	0.00	5	20.20	20.35	-5	641	-0.78%
2018/03/19	0	0.00	4	20.95	20.95	-4	649	-0.62%
2018/03/13	3	21.12	0	0.00	21.10	3	677	0.44%
2018/03/12	1	21.35	0	0.00	21.15	1	676	0.15%
2018/03/09	0	0.00	5	20.95	21.10	-5	644	-0.78%
2018/02/26	2	20.70	2	20.25	20.20	0	638	0.00%
2018/02/07	0	0.00	2	19.60	19.50	-2	628	-0.32%
2018/02/06	0	0.00	2	19.75	19.30	-2	608	-0.33%
2018/01/26	5	20.95	0	0.00	20.90	5	764	0.65%
2018/01/24	2	21.05	0	0.00	21.00	2	766	0.26%
2018/01/19	0	0.00	2	21.40	21.25	-2	816	-0.25%
2018/01/15	1	21.10	0	0.00	21.15	1	910	0.11%
2018/01/12	3	21.20	0	0.00	21.35	3	911	0.33%
2018/01/11	0	0.00	1	20.90	20.90	-1	908	-0.11%
2018/01/10	0	0.00	1	21.00	21.00	-1	907	-0.11%
2018/01/05	0	0.00	1	21.80	21.85	-1	921	-0.11%