正德 (2641)-元大-向上券商分點個股進出

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

正德

(2641)

可現股當沖

股價
23.40
漲跌
▲1.30
漲幅
+5.88%
成交量
51,607張
產業
上櫃航運類股
299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

正德 (2641)籌碼相關－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上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
2024/05/28	7	23.74	15.1	23.37	23.40	-8.1	6,660	-0.12%
2024/05/27	14	21.77	11	21.91	22.10	3	5,913	0.05%
2024/05/24	10	20.95	5	20.85	20.85	5	5,715	0.09%
2024/05/20	21	21.44	0	0.00	21.10	21	5,843	0.36%
2024/05/16	1	21.55	3	21.73	21.90	-2	5,806	-0.03%
2024/05/15	2	21.38	20	21.55	21.40	-18	5,701	-0.32%
2024/05/14	4	21.84	4	21.86	21.85	0	5,556	0.00%
2024/05/13	12	22.50	1	23.30	22.05	11	5,297	0.21%
2024/05/10	13	21.35	24	22.07	22.05	-11	4,686	-0.23%
2024/05/09	24	21.06	34	21.07	21.10	-10	4,273	-0.23%
2024/05/08	17	21.63	5	20.96	20.65	12	4,112	0.29%
2024/05/06	0	0.00	15	20.30	20.25	-15	3,489	-0.43%
2024/04/29	20	20.40	5	20.20	20.25	15	3,376	0.44%
2024/04/26	10	20.30	5	20.25	20.15	5	3,322	0.15%
2024/04/25	21	19.92	10	19.75	19.75	11	3,276	0.34%
2024/04/19	12	19.83	7	19.99	19.90	5	3,289	0.15%
2024/04/17	0	0.00	51	19.71	19.65	-51	3,250	-1.57%
2024/04/15	49	20.30	0	0.00	20.15	49	3,481	1.41%
2024/04/11	20	19.90	3	20.00	19.80	17	3,776	0.45%
2024/03/26	0	0.00	2	20.60	19.85	-2	5,781	-0.03%
2024/03/20	2	20.85	20	20.80	20.75	-18	6,123	-0.29%
2024/03/19	0	0.00	8	21.00	21.05	-8	6,302	-0.13%
2024/03/15	10	20.15	10	19.70	19.70	0	6,486	0.00%
2024/03/12	0	0.00	28	20.75	20.80	-28	7,241	-0.39%
2024/03/11	0	0.00	1	20.55	20.75	-1	7,763	-0.01%
2024/03/07	1	20.35	0	0.00	20.35	1	9,975	0.01%
2024/03/06	20	21.13	10	20.95	20.90	10	10,502	0.10%
2024/03/05	10	21.20	0	0.00	21.20	10	10,546	0.09%
2024/03/04	0	0.00	10	20.95	21.15	-10	10,542	-0.09%
2024/02/29	36	20.90	15	20.90	20.85	21	10,876	0.19%
2024/02/22	0	0.00	1	20.70	20.60	-1	10,716	-0.01%
2024/02/21	16	20.76	0	0.00	20.65	16	10,666	0.15%
2024/02/05	0	0.00	2	18.85	18.90	-2	10,490	-0.02%
2024/01/31	1	19.30	0	0.00	19.25	1	10,442	0.01%
2024/01/29	0	0.00	0.3	20.00	20.05	-0.3	10,376	0.00%
2024/01/26	0	0.00	0.5	20.00	19.90	-0.5	10,367	0.00%
2024/01/17	1	20.00	0	0.00	20.05	1	10,185	0.01%
2024/01/15	0	0.00	2	20.85	20.70	-2	10,114	-0.02%
2024/01/09	0	0.00	11	20.72	20.90	-11	9,992	-0.11%
2024/01/08	4	21.90	15	21.92	21.90	-11	9,864	-0.11%
2024/01/05	3	22.03	0	0.00	22.35	3	9,784	0.03%
2024/01/04	11	21.95	16	22.33	22.10	-5	9,533	-0.05%
2024/01/03	1	21.75	1	21.75	21.85	0	8,980	0.00%
2024/01/02	20	21.80	0	0.00	21.35	20	8,884	0.23%
2023/12/28	0	0.00	1	21.15	20.90	-1	8,674	-0.01%
2023/12/27	5	21.44	2	21.70	21.35	3	8,633	0.03%
2023/12/26	0	0.00	4	21.25	21.40	-4	8,569	-0.05%
2023/12/25	10	21.43	0	0.00	20.75	10	8,512	0.12%
2023/12/22	2	21.70	1	21.70	21.70	1	8,419	0.01%
2023/12/21	2	22.00	3	21.83	22.05	-1	8,244	-0.01%
2023/12/20	1	21.00	1	20.90	21.10	0	7,851	0.00%
2023/12/19	2	21.05	2	20.90	20.90	0	7,959	0.00%
2023/12/18	2	20.95	0	0.00	21.15	2	8,042	0.02%
2023/12/15	10	21.00	11	20.85	20.70	-1	8,243	-0.01%
2023/12/14	2	20.70	2	21.35	20.75	0	8,290	0.00%
2023/12/13	2	22.05	2	21.70	21.60	0	8,142	0.00%
2023/12/12	2	22.05	0	0.00	21.50	2	8,381	0.02%
2023/12/11	1	21.75	1	21.90	21.90	0	8,306	0.00%
2023/12/08	1	22.40	0	0.00	21.75	1	8,115	0.01%
2023/12/07	4	22.28	11	22.20	22.15	-7	7,802	-0.09%
2023/12/06	3	22.53	2	22.85	22.90	1	7,432	0.01%
2023/12/05	54.1	23.51	58	23.59	23.00	-3.9	6,875	-0.06%
2023/12/04	3	21.62	2	22.10	22.10	1	5,151	0.02%
2023/12/01	14	18.81	16	19.73	20.10	-2	4,608	-0.04%
2023/11/30	30	18.70	17	18.35	18.30	13	4,029	0.32%
2023/11/28	1	18.80	0	0.00	18.45	1	3,888	0.03%
2023/11/24	10	17.60	10	17.45	17.40	0	3,480	0.00%
2023/11/23	0	0.00	1	17.30	17.30	-1	3,459	-0.03%
2023/11/17	1	17.40	0	0.00	17.55	1	3,483	0.03%
2023/11/09	0.4	16.45	0	0.00	16.45	0.4	3,573	0.01%
2023/10/26	0	0.00	1	16.45	16.35	-1	3,502	-0.03%
2023/10/19	0	0.00	2	17.08	17.15	-2	3,475	-0.06%
2023/10/18	0	0.00	2	16.60	16.45	-2	3,383	-0.06%
2023/10/17	1	16.45	15	16.55	16.30	-14	3,358	-0.42%
2023/10/13	1	17.15	0	0.00	17.10	1	3,311	0.03%
2023/10/06	1	18.00	0	0.00	17.75	1	3,249	0.03%
2023/10/05	0	0.00	10	17.10	17.05	-10	3,127	-0.32%
2023/10/04	0	0.00	1	17.00	17.00	-1	3,117	-0.03%
2023/09/25	15	17.75	0	0.00	17.50	15	2,995	0.50%
2023/09/22	1	17.50	0	0.00	17.80	1	2,953	0.03%
2023/09/21	10	18.25	11	18.11	18.20	-1	2,788	-0.04%
2023/09/20	0	0.00	1	17.85	18.25	-1	2,606	-0.04%
2023/09/19	10	17.55	11	17.52	17.40	-1	2,207	-0.05%
2023/09/18	21	17.16	11	17.15	17.15	10	2,067	0.48%
2023/09/15	11	16.66	11	17.40	17.25	0	1,984	0.00%
2023/09/14	0	0.00	3.8	16.34	16.25	-3.8	1,588	-0.24%
2023/09/07	0	0.00	10	15.40	15.35	-10	1,479	-0.68%
2023/09/05	10	15.85	10	15.75	15.75	0	1,422	0.00%
2023/09/01	2	15.68	0	0.00	15.65	2	1,441	0.14%
2023/08/25	2	15.30	0	0.00	15.30	2	1,401	0.14%
2023/08/24	1	15.35	0	0.00	15.35	1	1,392	0.07%
2023/08/23	1	15.75	0	0.00	15.70	1	1,366	0.07%
2023/08/22	1	16.05	0	0.00	15.90	1	1,351	0.07%
2023/08/18	38	16.46	18	17.00	16.85	20	1,276	1.57%
2023/08/09	0	0.00	2	16.25	16.25	-2	1,125	-0.18%
2023/07/28	10	16.90	10	16.80	16.75	0	1,160	0.00%
2023/07/24	0	0.00	2	16.00	15.85	-2	1,160	-0.17%
2023/07/17	1	16.40	0	0.00	16.50	1	1,232	0.08%
2023/07/13	0	0.00	3	16.40	16.20	-3	1,259	-0.24%
2023/07/12	3	16.83	0	0.00	16.80	3	1,253	0.24%
2023/07/06	4	17.70	0	0.00	17.80	4	1,284	0.31%
2023/07/05	2	17.90	0	0.00	17.90	2	1,318	0.15%
2023/06/30	2	17.40	0	0.00	17.65	2	1,322	0.15%
2023/06/20	0	0.00	2	17.80	17.70	-2	1,535	-0.13%
2023/06/16	2	18.00	0	0.00	18.00	2	1,602	0.12%
2023/06/15	1	17.85	0	0.00	17.95	1	1,623	0.06%
2023/06/09	2	18.10	26	18.10	18.10	-24	2,007	-1.20%
2023/06/08	2	18.15	0	0.00	18.10	2	2,137	0.09%
2023/06/02	3	17.65	2	17.70	17.65	1	2,952	0.03%
2023/06/01	1	17.65	0	0.00	17.60	1	3,253	0.03%
2023/05/25	0	0.00	20	18.15	17.95	-20	4,944	-0.40%
2023/05/24	0	0.00	40	18.31	18.30	-40	4,978	-0.80%
2023/05/16	0	0.00	2	18.20	18.20	-2	5,019	-0.04%
2023/05/15	1	17.90	0	0.00	18.10	1	5,055	0.02%
2023/05/12	1	18.10	0	0.00	18.15	1	5,067	0.02%
2023/05/11	1	18.45	0	0.00	18.20	1	5,064	0.02%
2023/05/09	10	18.48	10	18.30	18.20	0	5,053	0.00%
2023/05/02	0	0.00	5	18.75	18.95	-5	5,119	-0.10%
2023/04/26	0	0.00	5	18.25	18.30	-5	5,099	-0.10%
2023/04/21	0	0.00	7	19.03	18.85	-7	5,099	-0.14%
2023/04/20	0	0.00	10	19.40	19.40	-10	5,081	-0.20%
2023/04/19	0	0.00	16	19.53	19.50	-16	5,073	-0.32%
2023/04/18	11	20.16	15	19.80	19.80	-4	5,073	-0.08%
2023/04/17	0	0.00	5	20.15	20.15	-5	5,062	-0.10%
2023/04/10	10	20.55	0	0.00	20.15	10	5,098	0.20%
2023/03/23	0	0.00	1	20.95	20.90	-1	6,468	-0.02%
2023/03/21	0	0.00	1	21.70	21.55	-1	6,383	-0.02%
2023/03/20	1	21.55	0	0.00	21.55	1	6,354	0.02%
2023/03/15	4	22.15	0	0.00	21.50	4	6,172	0.06%
2023/03/14	0	0.00	4	21.64	21.75	-4	6,067	-0.07%
2023/03/13	20	21.79	0	0.00	21.70	20	5,981	0.33%
2023/03/10	3	22.05	0	0.00	22.10	3	5,862	0.05%
2023/03/09	28	22.18	1	22.15	22.05	27	5,560	0.49%
2023/03/08	3	21.67	2	21.75	21.70	1	5,363	0.02%
2023/03/07	26	21.54	12	21.65	21.75	14	5,284	0.26%
2023/03/06	2	21.85	3	21.57	21.65	-1	5,180	-0.02%
2023/03/03	0	0.00	1	21.00	21.05	-1	4,936	-0.02%
2023/03/02	25	20.51	11	20.65	20.80	14	4,655	0.30%
2023/03/01	8	19.68	1	19.75	20.20	7	4,290	0.16%
2023/02/24	1	19.70	1	19.75	19.75	0	3,972	0.00%
2023/02/23	3	18.65	1	18.95	18.80	2	3,507	0.06%
2023/02/21	6	17.70	6	18.05	18.05	0	3,325	0.00%
2023/02/13	0	0.00	2	17.35	17.30	-2	3,627	-0.06%
2023/02/10	0	0.00	1	17.85	17.85	-1	3,797	-0.03%
2023/02/08	1	18.05	10	18.10	18.15	-9	3,888	-0.23%
2023/02/03	0	0.00	3	18.30	18.30	-3	3,914	-0.08%
2023/01/17	17	18.04	17	17.90	17.90	0	3,880	0.00%
2022/12/29	0	0.00	1.4	18.54	18.55	-1.4	4,018	-0.03%
2022/12/27	7	19.24	9.5	18.95	19.00	-2.5	4,072	-0.06%
2022/12/26	31	19.59	16.2	19.35	19.25	14.9	4,017	0.37%
2022/12/23	17	19.66	16	20.14	20.10	1	3,879	0.03%
2022/12/22	11	19.71	11	20.57	20.00	0	3,675	0.00%
2022/12/21	0	0.00	7	18.75	18.85	-7	3,074	-0.23%
2022/12/20	2	18.48	0	0.00	18.05	2	2,964	0.07%
2022/12/19	10	18.25	10	17.70	17.95	0	2,892	0.00%
2022/12/16	14	18.06	14	18.20	18.20	0	2,863	0.00%
2022/12/12	0	18.05	0	0.00	17.70	0	2,866	0.00%
2022/12/02	1	18.30	9	18.35	18.30	-8	3,059	-0.26%
2022/12/01	16	18.62	16	18.55	18.45	0	3,063	0.00%
2022/11/30	1	18.50	0	0.00	18.25	1	3,197	0.03%
2022/11/29	11	18.02	10	18.30	18.30	1	3,174	0.03%
2022/11/28	10	18.10	0	0.00	18.10	10	3,176	0.31%
2022/11/25	15	18.23	15	18.15	18.10	0	3,175	0.00%
2022/11/24	10	18.00	10	18.10	18.05	0	3,130	0.00%
2022/11/14	0	0.00	4	17.80	17.80	-4	3,031	-0.13%
2022/11/10	2	17.40	0	0.00	17.40	2	3,050	0.07%
2022/11/09	2	17.30	0	0.00	17.60	2	3,042	0.07%
2022/11/08	21	17.46	20	17.45	17.50	1	3,046	0.03%
2022/11/07	0	0.00	5	16.50	16.50	-5	2,935	-0.17%
2022/10/25	5	14.95	5	15.05	14.90	0	3,109	0.00%
2022/10/17	0	0.00	3	14.55	15.15	-3	3,188	-0.09%
2022/10/12	5	16.05	5	16.15	16.10	0	3,388	0.00%
2022/10/11	20	16.95	15	16.60	16.50	5	3,391	0.15%
2022/10/07	0	0.00	10	17.50	17.60	-10	3,382	-0.30%
2022/10/06	5	17.10	10	17.23	17.25	-5	3,372	-0.15%
2022/10/05	10	17.25	10	17.35	16.90	0	3,360	0.00%
2022/10/04	10	16.35	10	17.15	17.05	0	3,341	0.00%
2022/10/03	10	15.70	10	16.10	16.05	0	3,326	0.00%
2022/09/28	1	17.00	7	16.19	15.90	-6	3,291	-0.18%
2022/09/26	0	0.00	7	18.25	17.55	-7	3,292	-0.21%
2022/09/23	9	18.56	0	0.00	18.40	9	3,303	0.27%
2022/09/22	3	18.55	0	0.00	18.40	3	3,301	0.09%
2022/09/21	5	18.60	0	0.00	18.50	5	3,271	0.15%
2022/09/19	0	0.00	5	18.69	18.05	-5	3,312	-0.15%
2022/09/16	0	0.00	5	18.45	18.95	-5	3,334	-0.15%
2022/09/15	22	18.86	1	19.05	18.65	21	3,356	0.63%
2022/09/14	30	18.15	0	0.00	18.35	30	3,301	0.91%
2022/09/13	1	18.30	2	18.25	18.20	-1	3,287	-0.03%
2022/09/12	10	18.40	0	0.00	18.30	10	3,354	0.30%
2022/09/06	1	18.30	0	0.00	18.25	1	3,390	0.03%
2022/08/29	0	0.00	10	19.80	19.75	-10	3,462	-0.29%
2022/08/26	1	20.30	23	20.26	20.45	-22	3,665	-0.60%
2022/08/24	10	20.50	0	0.00	20.20	10	3,797	0.26%
2022/08/23	21	20.59	0	0.00	20.40	21	3,882	0.54%
2022/08/22	1	20.75	0	0.00	20.75	1	3,942	0.03%
2022/08/19	1	21.45	0	0.00	21.30	1	4,037	0.02%
2022/08/18	0	0.00	2	21.73	21.60	-2	4,197	-0.05%
2022/08/17	0	0.00	2	21.35	21.30	-2	4,486	-0.04%
2022/08/15	1	21.00	1	21.40	21.40	0	5,704	0.00%
2022/08/12	1	20.70	1	21.00	21.00	0	5,737	0.00%
2022/08/11	5	21.25	2	21.85	21.10	3	5,705	0.05%
2022/08/10	5	22.32	2	22.23	22.25	3	5,615	0.05%
2022/08/09	1	21.65	0	0.00	21.70	1	5,630	0.02%
2022/08/08	1	21.45	0	0.00	21.45	1	5,819	0.02%
2022/08/05	1	21.10	26	21.09	21.15	-25	5,949	-0.42%
2022/07/26	1	20.65	0	0.00	20.55	1	7,094	0.01%
2022/07/22	19	21.49	22	21.25	21.30	-3	7,252	-0.04%
2022/07/21	7	21.45	7	21.38	21.45	0	7,275	0.00%
2022/07/20	10	21.00	11	20.66	20.55	-1	7,172	-0.01%
2022/07/19	10	20.81	9	20.78	20.75	1	7,213	0.01%
2022/07/18	0	0.00	5	20.20	20.30	-5	7,394	-0.07%
2022/07/15	5	19.90	0	0.00	19.85	5	7,874	0.06%
2022/07/14	5	19.80	15	20.32	20.30	-10	8,433	-0.12%
2022/07/13	10	20.13	0	0.00	19.90	10	8,516	0.12%
2022/07/12	0	0.00	2	20.40	19.50	-2	8,568	-0.02%
2022/07/11	8	20.66	7	20.59	20.75	1	8,775	0.01%
2022/07/08	1	20.10	5	20.20	20.25	-4	8,746	-0.05%
2022/07/07	0	0.00	10	19.50	19.60	-10	8,715	-0.11%
2022/07/06	15	19.73	0	0.00	19.25	15	8,701	0.17%
2022/07/05	2	19.80	2	19.48	19.80	0	8,673	0.00%
2022/07/04	2	18.95	2	19.05	18.95	0	8,633	0.00%
2022/07/01	1	19.30	0	0.00	18.35	1	8,597	0.01%
2022/06/29	3	21.28	0	0.00	21.15	3	8,509	0.04%
2022/06/28	2	21.75	1	22.15	22.05	1	8,488	0.01%
2022/06/27	8	22.31	12	22.32	22.65	-4	8,445	-0.05%
2022/06/23	2	21.05	1	20.45	20.45	1	8,331	0.01%
2022/06/22	3	21.72	0	0.00	21.15	3	8,286	0.04%
2022/06/21	1	22.20	2	22.43	22.60	-1	8,228	-0.01%
2022/06/20	1	21.90	5	23.70	21.85	-4	8,209	-0.05%
2022/06/17	5	24.60	1	24.95	24.50	4	8,150	0.05%
2022/06/16	5	25.85	5	26.10	24.70	0	8,116	0.00%
2022/06/15	1	25.90	0	0.00	25.80	1	8,090	0.01%
2022/06/10	0	0.00	1	27.00	27.10	-1	8,179	-0.01%
2022/06/08	2	28.33	3	28.48	28.20	-1	8,387	-0.01%
2022/06/07	7	28.03	6	28.10	27.95	1	8,951	0.01%
2022/06/06	19	28.65	13	28.01	27.85	6	9,080	0.07%
2022/06/01	2	27.90	7	28.02	27.80	-5	8,917	-0.06%
2022/05/31	2	28.03	3	28.00	27.60	-1	8,966	-0.01%
2022/05/30	4	27.86	0	0.00	27.85	4	8,944	0.04%
2022/05/27	12	27.95	7	27.91	27.95	5	8,946	0.06%
2022/05/26	16	28.12	15	27.50	27.55	1	8,873	0.01%
2022/05/25	43	29.07	103	28.11	28.10	-60	8,844	-0.68%	大賣/
2022/05/24	87	29.28	28	28.79	27.95	59	8,682	0.68%
2022/05/23	4	28.39	9	28.33	29.20	-5	8,198	-0.06%
2022/05/20	6	26.76	1	27.50	26.55	5	7,780	0.06%
2022/05/19	1	26.50	1	26.65	26.50	0	8,350	0.00%
2022/05/18	1	27.45	1	27.25	27.10	0	8,610	0.00%
2022/05/17	1	27.10	5	27.60	27.00	-4	8,591	-0.05%
2022/05/16	2	27.28	2	27.33	27.85	0	8,537	0.00%
2022/05/13	2	27.50	2	27.75	27.90	0	8,370	0.00%
2022/05/12	5	28.10	2	26.75	26.40	3	8,236	0.04%
2022/05/11	11	28.22	0	0.00	27.60	11	8,146	0.14%
2022/05/10	6	28.28	4	28.41	28.30	2	8,051	0.02%
2022/05/09	1	28.65	3	27.80	27.50	-2	7,716	-0.03%
2022/05/05	1	26.70	0	0.00	26.85	1	7,419	0.01%
2022/05/04	2	27.08	1	27.20	26.65	1	7,360	0.01%
2022/05/03	1	26.20	0	0.00	26.25	1	7,223	0.01%
2022/04/29	4	26.20	5	26.82	26.60	-1	7,176	-0.01%
2022/04/28	0	0.00	5	25.40	25.40	-5	7,045	-0.07%
2022/04/27	5	25.48	10	24.96	25.70	-5	7,001	-0.07%
2022/04/26	1	26.65	1	26.40	25.25	0	6,929	0.00%
2022/04/25	1	26.30	0	0.00	26.15	1	6,858	0.01%
2022/04/22	19	27.70	12	27.81	27.90	7	6,767	0.10%
2022/04/21	16	27.82	17	28.05	27.50	-1	6,514	-0.02%
2022/04/20	9	27.92	12	27.75	27.25	-3	6,020	-0.05%
2022/04/19	2	26.35	2	26.55	26.00	0	5,455	0.00%
2022/04/18	1	25.75	0	0.00	26.00	1	5,365	0.02%
2022/04/15	1	27.40	4	26.35	26.65	-3	5,301	-0.06%
2022/04/14	3	25.53	0	0.00	25.35	3	5,080	0.06%
2022/04/13	0	0.00	1	25.20	25.20	-1	5,070	-0.02%
2022/04/12	1	24.65	0	0.00	24.65	1	5,074	0.02%
2022/03/21	0	0.00	20	26.05	26.00	-20	5,524	-0.36%
2022/03/18	1	25.95	0	0.00	25.85	1	5,585	0.02%
2022/03/17	2	26.23	3	26.33	26.25	-1	5,616	-0.02%
2022/03/16	1	25.75	0	0.00	25.75	1	5,666	0.02%
2022/03/15	2	26.73	1	26.45	26.40	1	5,739	0.02%
2022/03/14	10	27.86	9.5	27.49	27.40	0.5	6,009	0.01%
2022/03/11	7	27.79	7.5	27.93	27.75	-0.5	6,107	-0.01%
2022/03/10	35	28.30	9.5	28.20	27.45	25.5	6,342	0.40%
2022/03/09	2	25.97	5	25.99	26.85	-3	6,248	-0.05%
2022/03/04	11	26.70	11	26.95	26.80	0	6,676	0.00%
2022/03/03	12	27.00	12	27.04	26.90	0	6,587	0.00%
2022/03/02	3	26.85	3	26.85	26.65	0	6,562	0.00%
2022/02/25	9	26.83	6	26.92	26.45	3	6,516	0.05%
2022/02/24	9	26.97	4	27.18	25.95	5	6,378	0.08%
2022/02/23	5	26.94	6	26.93	26.80	-1	6,187	-0.02%
2022/02/22	3.2	25.93	2	26.28	25.55	1.2	5,976	0.02%
2022/02/21	21	28.55	27	28.48	27.10	-6	5,867	-0.10%
2022/02/18	17	27.27	5	25.75	27.40	12	5,266	0.23%
2022/02/15	5	25.09	5	24.90	24.60	0	5,092	0.00%
2022/02/10	5	25.40	0	0.00	24.70	5	5,257	0.10%
2022/02/09	12	24.80	12	24.75	24.75	0	5,303	0.00%
2022/02/07	1	22.65	0	0.00	24.25	1	5,404	0.02%
2022/01/18	0	0.00	2	24.25	24.20	-2	6,226	-0.03%
2022/01/14	0	0.00	1	24.00	24.10	-1	6,426	-0.02%
2022/01/11	1	25.40	6	25.13	25.00	-5	6,619	-0.08%
2022/01/10	1	25.50	9	25.26	25.20	-8	6,752	-0.12%
2022/01/06	1	26.20	0	0.00	25.95	1	6,900	0.01%
2022/01/05	0	0.00	2	26.00	26.00	-2	6,984	-0.03%
2022/01/04	0	0.00	1	26.00	26.25	-1	7,077	-0.01%
2022/01/03	0	0.00	0.7	26.00	26.00	-0.7	7,288	-0.01%
2021/12/30	3	26.42	0	0.00	26.50	3	7,486	0.04%
2021/12/29	0	0.00	0.1	26.75	26.60	-0.1	7,571	0.00%
2021/12/28	8	26.80	0.1	26.80	26.55	7.9	7,705	0.10%
2021/12/27	2	26.80	5	26.75	26.55	-3	7,914	-0.04%
2021/12/24	1	27.35	1	26.85	26.85	0	8,147	0.00%
2021/12/23	1	27.20	0	0.00	27.05	1	8,444	0.01%
2021/12/22	1	27.30	1	27.20	27.20	0	8,728	0.00%
2021/12/21	4	27.46	3	27.75	27.70	1	8,795	0.01%
2021/12/17	5	27.63	5	27.68	27.30	0	9,031	0.00%
2021/12/16	5	27.24	5	27.26	27.00	0	9,003	0.00%
2021/12/15	4	27.31	7	27.26	27.45	-3	9,032	-0.03%
2021/12/14	1	26.40	3	26.42	26.40	-2	9,131	-0.02%
2021/12/13	8	27.73	9	27.74	27.55	-1	9,190	-0.01%
2021/12/10	4	27.75	3	27.90	27.70	1	9,365	0.01%
2021/12/09	2	28.58	4	28.21	28.55	-2	9,744	-0.02%
2021/12/08	43	28.75	49	28.98	28.70	-6	10,493	-0.06%
2021/12/07	31.2	28.39	21	28.55	28.60	10.2	10,467	0.10%
2021/12/06	42	28.33	33	28.46	28.05	9	10,500	0.09%
2021/12/03	8	27.91	16	27.35	27.85	-8	10,798	-0.07%
2021/12/02	18	26.75	12	26.64	27.70	6	11,084	0.05%
2021/12/01	2	25.85	3	25.63	25.20	-1	10,766	-0.01%
2021/11/26	0	0.00	1	24.94	24.00	-1	11,341	-0.01%
2021/11/24	2	25.00	0	0.00	25.10	2	12,170	0.02%
2021/11/22	1	24.40	1	24.20	24.55	0	12,503	0.00%
2021/11/18	1	24.80	0	0.00	24.65	1	14,116	0.01%
2021/11/16	2	25.25	1.1	25.29	25.20	0.9	14,757	0.01%
2021/11/15	0	0.00	0.2	24.60	24.55	-0.2	15,150	0.00%
2021/11/12	0	0.00	1	24.40	24.55	-1	15,423	-0.01%
2021/11/11	1	24.80	1	25.40	24.15	0	15,475	0.00%
2021/11/10	1	25.10	3	25.13	25.00	-2	15,496	-0.01%
2021/11/09	1	25.20	0	25.35	25.25	1	15,539	0.01%
2021/11/08	0	0.00	0.1	25.00	25.60	-0.1	15,507	0.00%
2021/11/04	1	25.80	1	24.96	24.95	0	15,748	0.00%
2021/11/03	1	25.00	0	25.30	25.00	1	16,000	0.01%
2021/11/02	5	24.14	11	24.30	24.10	-6	16,119	-0.04%
2021/11/01	3	23.80	2	24.10	23.85	1	16,160	0.01%
2021/10/29	6	23.88	2	23.58	24.00	4	16,394	0.02%
2021/10/28	1	23.20	1	23.50	23.15	0	16,348	0.00%
2021/10/27	1	23.25	0	0.00	23.10	1	16,437	0.01%
2021/10/25	8	24.46	9	24.54	24.55	-1	17,640	-0.01%
2021/10/22	1.1	24.35	1	24.90	23.90	0.1	18,384	0.00%
2021/10/21	1	25.10	1	25.40	25.10	0	18,581	0.00%
2021/10/20	1	25.30	2	25.38	25.05	-1	18,885	-0.01%
2021/10/19	4	25.89	3	25.60	25.30	1	19,323	0.01%
2021/10/18	1	24.55	3	25.15	25.60	-2	19,533	-0.01%
2021/10/15	2	26.80	2	26.98	26.60	0	19,614	0.00%
2021/10/14	4	26.98	2	27.50	26.95	2	19,720	0.01%
2021/10/12	2	27.30	7	27.38	27.15	-5	20,621	-0.02%
2021/10/08	1	29.00	0	0.00	29.05	1	21,043	0.00%
2021/10/07	2	28.75	1	29.05	28.75	1	21,240	0.00%
2021/10/06	2	27.08	3	27.87	26.85	-1	21,310	0.00%
2021/10/05	1	27.80	0	0.00	28.05	1	21,796	0.00%
2021/10/04	1	27.30	1	29.25	27.40	0	22,851	0.00%
2021/10/01	5	30.68	2	30.35	29.45	3	23,762	0.01%
2021/09/30	1	32.00	0	0.00	32.30	1	23,665	0.00%
2021/09/29	6	31.86	7	31.39	30.70	-1	23,390	0.00%
2021/09/28	1	30.70	1	30.95	30.90	0	23,142	0.00%
2021/09/27	2	32.48	3	32.25	32.15	-1	23,091	0.00%
2021/09/24	5	32.51	3	32.83	31.80	2	23,066	0.01%
2021/09/23	1	32.20	1	31.55	31.25	0	22,904	0.00%
2021/09/22	0	0.00	1	31.10	30.80	-1	22,879	0.00%
2021/09/17	1	32.50	0	0.00	31.90	1	22,903	0.00%
2021/09/15	2	33.35	3	33.08	32.90	-1	23,064	0.00%
2021/09/14	3	32.67	11	34.83	33.25	-8	22,983	-0.03%
2021/09/13	12	34.11	0	0.00	34.00	12	22,752	0.05%
2021/09/10	0	0.00	3	33.00	32.90	-3	21,908	-0.01%
2021/09/09	1	33.10	1	32.80	33.20	0	21,731	0.00%
2021/09/08	121	32.61	121	33.05	33.50	0	23,027	0.00%	大買/大賣/
2021/09/07	2	33.08	12.1	32.36	33.00	-10.1	23,003	-0.04%
2021/09/06	9	31.23	6	31.53	30.45	3	23,214	0.01%
2021/09/03	4	32.20	16	32.74	32.50	-12	24,103	-0.05%
2021/09/02	15	32.38	11.1	32.55	32.35	4	24,588	0.02%
2021/09/01	12	32.18	8	32.51	32.15	4	25,642	0.02%
2021/08/31	37	33.54	27	33.74	33.70	10	25,473	0.04%
2021/08/30	4	33.03	3	33.60	32.25	1	24,929	0.00%
2021/08/27	0	0.00	1	32.10	31.60	-1	24,753	0.00%
2021/08/26	14	33.22	15	33.17	32.90	-1	24,819	0.00%
2021/08/25	9.1	32.93	9	32.56	33.00	0.1	24,933	0.00%
2021/08/24	42	34.33	37	34.18	33.05	5	24,684	0.02%
2021/08/23	0	0.00	5	32.77	33.05	-5	23,856	-0.02%
2021/08/20	2	29.45	5.2	30.05	30.05	-3.2	23,897	-0.01%
2021/08/19	11	28.22	10	28.85	27.35	1	23,541	0.00%
2021/08/18	1	26.00	11	27.66	27.85	-10	23,196	-0.04%
2021/08/17	0	0.00	9	26.24	25.35	-9	23,060	-0.04%
2021/08/16	0	0.00	1	27.20	26.50	-1	23,221	0.00%
2021/08/11	1	28.70	0	0.00	28.90	1	23,456	0.00%
2021/08/10	1	31.00	1	29.70	29.85	0	23,446	0.00%
2021/08/09	4	31.30	4	31.60	30.15	0	23,309	0.00%
2021/08/06	17	30.84	20	30.88	29.45	-3	23,042	-0.01%
2021/08/05	1	29.15	4	29.94	28.95	-3	22,776	-0.01%
2021/08/04	6	28.94	0	0.00	28.90	6	22,761	0.03%
2021/08/03	2	30.40	3	30.87	30.05	-1	23,116	0.00%
2021/08/02	0	0.00	8	30.71	30.50	-8	23,529	-0.03%
2021/07/30	27	31.29	11	31.70	31.00	16	23,436	0.07%
2021/07/29	181	32.88	174	32.93	32.45	7	23,153	0.03%	大買/大賣/
2021/07/28	8	29.67	22	30.73	31.35	-14	22,183	-0.06%
2021/07/27	5	29.56	0	0.00	28.50	5	21,414	0.02%
2021/07/26	8	30.96	1	30.70	30.25	7	21,253	0.03%
2021/07/23	10	30.74	10	31.47	31.90	0	20,960	0.00%
2021/07/22	1	28.80	1	28.05	29.00	0	20,555	0.00%
2021/07/21	7	31.05	5	31.44	29.80	2	20,412	0.01%
2021/07/20	4	32.14	3	32.83	32.05	1	20,319	0.00%
2021/07/19	4	34.81	3	33.95	33.80	1	20,362	0.00%
2021/07/16	18	37.01	18	35.80	34.80	0	20,887	0.00%
2021/07/15	4	34.43	7	35.08	35.25	-3	20,726	-0.01%
2021/07/14	8	33.71	6	34.21	32.05	2	21,201	0.01%
2021/07/13	8	37.22	2	37.18	35.60	6	21,217	0.03%
2021/07/12	8	40.59	10	41.08	39.55	-2	21,293	-0.01%
2021/07/09	13	42.13	7	42.35	40.00	6	20,811	0.03%
2021/07/08	5	39.26	13.3	41.26	41.35	-8.3	19,922	-0.04%
2021/07/07	0	0.00	18	38.55	37.60	-18	19,305	-0.09%
2021/07/05	2	31.90	0	0.00	33.30	2	19,297	0.01%
2021/07/02	12	36.19	0	0.00	35.40	12	19,326	0.06%
2021/06/30	0	0.00	6	35.33	36.40	-6	19,444	-0.03%
2021/06/29	8	36.36	1	37.50	35.00	7	19,439	0.04%
2021/06/28	2	36.30	1	36.30	36.30	1	19,411	0.01%
2021/06/25	3	33.03	0	0.00	33.00	3	19,369	0.02%
2021/06/24	0	0.00	4	35.30	34.55	-4	19,282	-0.02%
2021/06/23	0	0.00	3	37.15	37.15	-3	19,153	-0.02%
2021/06/22	6	41.20	4.1	41.24	41.25	1.9	19,160	0.01%
2021/06/21	1	37.50	2	37.50	37.50	-1	19,106	-0.01%
2021/06/18	7.1	33.00	2	34.10	34.10	5.1	19,389	0.03%
2021/06/17	27	30.52	27.1	30.94	31.00	-0.1	19,871	0.00%
2021/06/16	10	28.08	3	28.20	28.20	7	19,013	0.04%
2021/06/15	38	24.40	33	25.46	25.65	5	18,641	0.03%
2021/06/11	1.1	22.19	8	23.35	23.35	-6.9	17,675	-0.04%
2021/06/09	9	21.89	5.1	22.29	22.35	3.9	16,546	0.02%
2021/06/08	0	0.00	0.2	20.35	20.35	-0.2	15,158	0.00%
2021/06/07	1	18.50	0	0.00	18.50	1	15,091	0.01%
2021/06/04	2	19.45	1	19.05	19.05	1	15,005	0.01%
2021/06/03	3	20.35	14	20.27	19.95	-11	14,947	-0.07%
2021/06/02	5.3	20.19	4	20.44	20.30	1.3	14,969	0.01%
2021/06/01	13	19.26	15	19.04	19.70	-2	14,676	-0.01%
2021/05/31	15	19.32	5.3	19.09	18.45	9.7	14,507	0.07%
2021/05/28	6.3	17.87	6	18.85	18.85	0.3	14,133	0.00%
2021/05/27	0	0.00	1	17.35	17.15	-1	13,891	-0.01%
2021/05/26	1	16.50	0	0.00	17.10	1	13,821	0.01%
2021/05/25	0	0.00	3	16.70	16.95	-3	13,716	-0.02%
2021/05/24	1	18.00	2	17.95	17.15	-1	13,648	-0.01%
2021/05/21	7	16.44	0	0.00	16.95	7	13,423	0.05%
2021/05/19	1	16.90	0	0.00	16.95	1	13,339	0.01%
2021/05/18	5	15.56	4	15.75	15.95	1	13,434	0.01%
2021/05/14	7	16.10	8	16.28	16.10	-1	13,232	-0.01%
2021/05/11	5	23.54	4.1	22.69	21.95	0.9	12,889	0.01%
2021/05/10	1.1	23.25	4	22.39	23.25	-2.9	12,250	-0.02%
2021/05/07	0	0.00	4	21.15	21.15	-4	11,763	-0.03%
2021/05/05	0	0.00	1	17.65	19.50	-1	11,686	-0.01%
2021/05/04	3	19.10	0	0.00	19.10	3	11,642	0.03%
2021/05/03	3	21.47	0	0.00	21.20	3	11,680	0.03%
2021/04/29	0	0.00	11	20.45	20.80	-11	11,594	-0.09%
2021/04/27	0	0.00	8	21.16	21.60	-8	11,524	-0.07%
2021/04/26	16	21.17	1	21.10	22.00	15	11,446	0.13%
2021/04/23	0	0.00	5	20.40	20.00	-5	11,367	-0.04%
2021/04/22	22	22.74	25.2	21.86	21.65	-3.2	11,256	-0.03%
2021/04/21	9	20.39	0	0.00	20.90	9	10,628	0.08%
2021/04/20	1	18.50	25	18.61	19.00	-24	9,946	-0.24%
2021/04/19	3	16.93	1	17.30	17.30	2	9,070	0.02%
2021/04/16	2.2	15.43	1	15.50	15.75	1.2	8,838	0.01%
2021/04/14	2	14.88	1	14.55	14.70	1	8,690	0.01%
2021/04/13	12	14.81	2	14.25	14.40	10	8,508	0.12%
2021/04/12	12	13.91	0	0.00	13.90	12	8,109	0.15%
2021/04/07	1	14.10	20	14.28	14.15	-19	8,794	-0.22%
2021/04/01	1	13.60	0	0.00	13.65	1	9,616	0.01%
2021/03/29	0	0.00	2	14.00	13.70	-2	9,934	-0.02%
2021/03/22	1	15.00	0	0.00	15.75	1	10,228	0.01%
2021/03/19	0	0.00	5	14.67	14.65	-5	9,699	-0.05%
2021/03/18	0	0.00	1	13.20	13.50	-1	9,048	-0.01%
2021/03/16	6	13.16	0	0.00	13.00	6	8,728	0.07%
2021/03/15	0	0.00	14	11.97	12.75	-14	8,641	-0.16%
2021/03/11	3	11.45	0	0.00	11.45	3	8,519	0.04%
2021/03/08	18	12.05	18	11.78	11.60	0	8,463	0.00%
2021/03/02	10	11.65	15	11.95	11.15	-5	8,344	-0.06%
2021/02/25	5	11.65	0	0.00	11.65	5	8,257	0.06%
2021/02/24	10	11.60	0	0.00	11.65	10	8,230	0.12%
2021/02/23	1	11.50	2	11.55	11.60	-1	8,123	-0.01%
2021/02/18	1	11.80	0	0.00	11.90	1	7,847	0.01%
2021/01/21	0	0.00	2	10.60	10.15	-2	7,313	-0.03%
2021/01/20	0	0.00	3	10.40	10.05	-3	7,299	-0.04%
2021/01/14	2	11.70	2	11.85	11.90	0	7,184	0.00%
2021/01/12	2	11.60	17	11.43	11.35	-15	7,020	-0.21%
2021/01/11	3	12.08	4	12.36	12.15	-1	6,897	-0.01%
2021/01/08	1	12.05	12	11.70	11.75	-11	6,696	-0.16%
2021/01/07	0	0.00	12	11.39	11.55	-12	6,585	-0.18%
2021/01/06	2	12.75	0	0.00	12.10	2	6,394	0.03%
2021/01/05	0	0.00	5	12.98	12.75	-5	6,268	-0.08%
2021/01/04	0	0.00	10	13.50	13.35	-10	6,143	-0.16%
2020/12/31	25	13.35	3	13.25	13.00	22	5,767	0.38%
2020/12/30	0	0.00	10	12.75	12.85	-10	5,449	-0.18%
2020/12/29	25	12.96	0	0.00	13.30	25	5,219	0.48%
2020/12/25	0	0.00	5	11.12	11.20	-5	4,162	-0.12%
2020/12/23	1	10.00	0	0.00	10.00	1	3,806	0.03%
2020/12/22	6	10.47	0	0.00	9.90	6	3,715	0.16%
2020/12/21	12	10.31	0	0.00	10.55	12	3,294	0.36%
2020/12/15	2	8.91	0	0.00	8.91	2	2,547	0.08%
2020/12/09	1	9.04	1	9.12	9.22	0	2,294	0.00%
2020/12/08	0	0.00	20.2	8.59	8.81	-20.2	2,102	-0.96%
2020/11/13	0	0.00	0.1	7.96	7.96	-0.1	2,611	0.00%
2020/10/27	9	8.15	9	8.05	8.02	0	2,602	0.00%
2020/10/06	1	8.00	0	0.00	7.96	1	2,310	0.04%
2020/09/24	6	7.40	0	0.00	7.40	6	2,142	0.28%
2020/09/22	0	0.00	3	7.80	7.80	-3	2,116	-0.14%
2020/09/08	4	8.48	4	8.42	8.37	0	2,006	0.00%
2020/08/26	3	7.73	0	0.00	8.06	3	1,234	0.24%
2020/03/20	7	5.04	0	0.00	5.04	7	273	2.56%
2020/01/08	0	0.00	10	7.04	7.04	-10	155	-6.43%
2020/01/06	0	0.00	5	7.05	7.05	-5	155	-3.22%
2020/01/02	15	7.12	0	0.00	7.12	15	153	9.77%
2019/10/29	0	0.00	7	7.46	7.46	-7	224	-3.11%
2019/07/18	20	8.30	0	0.00	8.24	20	717	2.79%
2019/06/18	0	0.00	1	7.56	7.53	-1	558	-0.18%
2019/05/16	0	0.00	2	7.70	7.70	-2	737	-0.27%
2019/05/15	0	0.00	2	7.75	7.75	-2	731	-0.27%
2019/05/13	0	0.00	6	7.64	7.64	-6	729	-0.82%
2019/05/10	0	0.00	9	7.92	7.92	-9	710	-1.27%
2019/04/22	7	8.15	0	0.00	8.15	7	552	1.27%
2019/04/19	12	8.06	0	0.00	8.06	12	545	2.20%
2019/02/27	8	8.00	0	0.00	8.00	8	1,776	0.45%
2019/02/18	8	7.70	0	0.00	7.70	8	1,909	0.42%
2019/02/13	0	0.00	2	7.66	7.67	-2	1,926	-0.10%
2019/02/12	2	7.68	0	0.00	7.66	2	1,926	0.10%
2019/01/18	0	0.00	10	7.63	7.65	-10	1,905	-0.52%
2019/01/07	5	8.05	0	0.00	8.03	5	1,956	0.26%
2019/01/03	3	8.12	3	8.15	8.15	0	1,968	0.00%
2019/01/02	1	8.02	0	0.00	8.01	1	1,970	0.05%
2018/12/27	1	8.10	0	0.00	8.01	1	1,974	0.05%
2018/12/21	0	0.00	2	8.69	8.63	-2	1,922	-0.10%
2018/12/20	0	0.00	32	8.70	8.74	-32	1,905	-1.68%
2018/12/19	0	0.00	1	9.18	9.14	-1	1,875	-0.05%
2018/12/17	3	9.39	33	9.28	9.23	-30	1,828	-1.64%
2018/12/14	30	9.05	8	9.10	9.00	22	1,689	1.30%
2018/12/13	10	9.33	2	9.55	9.35	8	1,640	0.49%
2018/12/12	4	9.29	2	9.23	9.20	2	1,445	0.14%
2018/12/10	21	9.15	1	9.11	9.12	20	1,272	1.57%
2018/12/07	10	9.10	0	0.00	9.40	10	1,201	0.83%
2018/12/06	10	8.67	0	0.00	8.55	10	1,071	0.93%
2018/12/05	3	8.79	2	8.80	8.72	1	1,032	0.10%
2018/12/04	20	8.47	4	8.61	8.70	16	930	1.72%
2018/12/03	0	0.00	5	8.14	8.14	-5	813	-0.61%
2018/11/28	0	0.00	2	7.80	7.64	-2	759	-0.26%
2018/11/26	1	7.43	0	0.00	7.43	1	731	0.14%
2018/11/23	1	7.60	0	0.00	7.41	1	725	0.14%
2018/11/22	0	0.00	50	7.72	7.61	-50	717	-6.97%
2018/11/21	50	7.93	0	0.00	8.00	50	680	7.35%
2018/08/29	1	8.56	0	0.00	8.54	1	2,488	0.04%
2018/08/07	0	0.00	5	8.25	8.14	-5	2,597	-0.19%
2018/07/02	10	7.13	0	0.00	7.05	10	2,957	0.34%
2018/06/13	0	0.00	1	8.76	8.15	-1	2,717	-0.04%
2018/06/11	1	9.07	1	9.03	9.03	0	2,546	0.00%
2018/06/06	2	7.85	2	7.99	8.00	0	1,871	0.00%
2018/06/05	0	0.00	5	7.25	7.44	-5	1,700	-0.29%
2018/06/04	2	7.07	0	0.00	7.05	2	1,604	0.12%
2018/05/29	1	7.06	0	0.00	7.05	1	1,573	0.06%
2018/05/28	2	7.12	0	0.00	7.11	2	1,564	0.13%
2018/05/22	0.1	7.51	2	7.66	7.51	-1.9	1,547	-0.12%
2018/05/21	2	7.54	7	7.66	7.70	-5	1,519	-0.33%
2018/05/18	0	0.00	7	7.59	7.29	-7	1,432	-0.49%
2018/05/16	2	7.21	0	0.00	7.11	2	1,398	0.14%
2018/05/15	1	7.25	0	0.00	7.11	1	1,440	0.07%
2018/05/14	6	7.41	0	0.00	7.33	6	1,447	0.41%
2018/05/11	5	7.54	2	7.92	7.55	3	1,419	0.21%
2018/05/10	2	7.77	2	7.80	7.70	0	1,377	0.00%
2018/05/09	2	7.82	2	7.67	7.70	0	1,343	0.00%
2018/05/08	4	7.41	2	7.51	7.42	2	1,219	0.16%
2018/05/07	0	0.00	3	7.79	7.70	-3	1,183	-0.25%
2018/05/04	3	7.56	0	0.00	7.47	3	1,082	0.28%
2018/05/03	3	7.27	9	7.40	7.92	-6	986	-0.61%
2018/05/02	6	7.08	1	7.11	7.20	5	805	0.62%
2018/04/30	2	7.35	0	0.00	7.63	2	658	0.30%
2018/02/08	0	0.00	1	6.22	6.22	-1	347	-0.29%
2018/02/07	1	5.98	0	0.00	5.81	1	345	0.29%
2018/01/30	0	0.00	25	7.06	7.06	-25	315	-7.92%
2018/01/29	0	0.00	5	7.06	7.06	-5	318	-1.57%
2018/01/09	0	0.00	1	7.23	7.21	-1	302	-0.33%
2018/01/08	0	0.00	3	7.23	7.27	-3	303	-0.99%