元山 (6275)-安泰-大發券商分點個股進出

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

元山

(6275)

可現股當沖

股價
63.0
漲跌
--
漲幅
0.00%
成交量
4,973張
產業
上櫃電子零組件類股
182人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元山 (6275)籌碼相關－安泰-大發券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

安泰-大發券商分點個股進出
安泰-大發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
2024/05/21	1	62.70	0	0.00	63.00	1	5,804	0.02%
2024/05/17	5	59.00	0	0.00	59.20	5	5,793	0.09%
2024/05/16	7	59.36	0.2	60.00	58.60	6.8	5,990	0.11%
2024/05/14	0	0.00	1	59.40	59.20	-1	6,075	-0.02%
2024/05/06	1	61.90	1	62.00	61.90	0	6,078	0.00%
2024/05/03	2	60.95	0	0.00	61.40	2	6,040	0.03%
2024/04/30	0	0.00	1	63.50	63.30	-1	5,983	-0.02%
2024/04/29	0	0.00	1	61.20	61.70	-1	5,863	-0.02%
2024/04/26	1	61.80	1	62.30	62.40	0	5,810	0.00%
2024/04/25	2	60.80	1	58.60	60.10	1	5,634	0.02%
2024/04/24	1	57.50	0	0.00	59.30	1	5,531	0.02%
2024/04/23	0	0.00	5	55.10	55.40	-5	5,500	-0.09%
2024/04/19	3	56.90	1	54.60	56.60	2	5,484	0.04%
2024/04/18	0	0.00	1	58.40	58.50	-1	5,468	-0.02%
2024/04/17	0	0.00	1	58.20	57.70	-1	5,481	-0.02%
2024/04/15	2	58.60	0	0.00	58.30	2	5,462	0.04%
2024/04/12	1	61.20	0	0.00	60.00	1	5,453	0.02%
2024/04/11	1	59.10	0	0.00	58.90	1	5,440	0.02%
2024/04/09	1	61.00	0	0.00	61.10	1	5,457	0.02%
2024/04/03	7	58.81	0	0.00	61.20	7	5,515	0.13%
2024/04/02	1	59.40	0	0.00	59.90	1	5,492	0.02%
2024/03/29	4	62.60	0	0.00	61.70	4	5,452	0.07%
2024/03/28	8	65.50	1	65.50	65.60	7	5,423	0.13%
2024/03/27	1	64.60	0	0.00	64.20	1	5,431	0.02%
2024/03/26	0	0.00	2	63.70	63.50	-2	5,424	-0.04%
2024/03/25	4	66.10	0	0.00	66.30	4	5,428	0.07%
2024/03/21	3	66.20	0	0.00	66.20	3	5,551	0.05%
2024/03/20	7	67.07	0	0.00	66.80	7	5,513	0.13%
2024/03/19	2.1	68.57	1	69.90	68.60	1.1	5,455	0.02%
2024/03/18	0	0.00	1	68.70	68.70	-1	5,259	-0.02%
2024/03/15	1.1	67.49	1	65.30	65.30	0.1	4,985	0.00%
2024/03/14	5	66.46	1	65.30	65.80	4	4,719	0.08%
2024/03/13	6	67.28	10	69.98	68.30	-4	4,519	-0.09%
2024/03/12	0	0.00	3	65.30	66.00	-3	4,055	-0.07%
2024/03/11	2	59.55	1	60.20	60.00	1	3,875	0.03%
2024/03/08	2	58.25	0	0.00	57.10	2	3,721	0.05%
2024/03/07	3	62.17	12	63.40	63.10	-9	3,506	-0.26%
2024/03/06	4	60.35	2	61.40	61.40	2	2,795	0.07%
2024/03/01	1	51.40	1	51.00	51.80	0	2,156	0.00%
2024/02/19	1	50.70	6	50.70	50.00	-5	1,880	-0.27%
2024/02/16	0	0.00	3	46.90	48.15	-3	1,669	-0.18%
2024/01/31	0	0.00	5	42.35	42.30	-5	1,553	-0.32%
2024/01/30	5	42.65	0	0.00	42.70	5	1,545	0.32%
2024/01/24	1	42.20	0	0.00	41.95	1	1,521	0.07%
2024/01/18	2	40.45	0	0.00	40.45	2	1,520	0.13%
2024/01/12	1	42.30	0	0.00	41.85	1	1,504	0.07%
2024/01/10	1	44.40	0	0.00	44.35	1	1,481	0.07%
2024/01/02	0	0.00	1	47.40	48.45	-1	1,488	-0.07%
2023/12/18	0	0.00	2	47.75	47.50	-2	1,339	-0.15%
2023/12/14	2	46.60	1	46.20	45.90	1	1,243	0.08%
2023/12/11	1	45.45	0	0.00	45.40	1	1,344	0.07%
2023/12/07	0	0.00	1	46.70	46.70	-1	1,346	-0.07%
2023/12/04	0	0.00	3	46.60	45.85	-3	1,334	-0.22%
2023/11/30	2	46.30	3	46.35	45.90	-1	1,330	-0.08%
2023/11/27	3	44.95	0	0.00	44.45	3	1,318	0.23%
2023/11/22	1	45.60	0	0.00	45.45	1	1,244	0.08%
2023/11/21	2	45.50	4	45.39	45.45	-2	1,220	-0.16%
2023/11/17	0	0.00	2	43.75	43.45	-2	1,274	-0.16%
2023/11/16	0	0.00	3	43.35	43.65	-3	1,356	-0.22%
2023/11/15	0	0.00	5	42.40	42.35	-5	1,396	-0.36%
2023/11/14	0	0.00	10	42.40	42.10	-10	1,421	-0.70%
2023/10/26	5	39.80	0	0.00	39.85	5	1,954	0.26%
2023/10/20	5	39.30	0	0.00	39.90	5	2,700	0.19%
2023/10/18	5	40.60	0	0.00	40.10	5	3,019	0.17%
2023/10/16	5	41.30	0	0.00	41.30	5	3,079	0.16%
2023/10/13	3	42.67	0	0.00	42.25	3	3,082	0.10%
2023/10/12	1	43.30	1	43.40	43.30	0	3,109	0.00%
2023/10/11	2	43.80	0	0.00	43.65	2	3,116	0.06%
2023/10/05	1	47.30	0	0.00	46.80	1	3,082	0.03%
2023/10/04	2	44.43	0	0.00	46.35	2	3,043	0.07%
2023/09/15	0	0.00	1	49.60	47.50	-1	3,122	-0.03%
2023/08/28	5	43.85	0	0.00	43.55	5	3,166	0.16%
2023/08/23	0	0.00	2	48.50	47.55	-2	3,079	-0.06%
2023/08/22	8	47.81	0	0.00	47.30	8	2,992	0.27%
2023/08/21	1	47.90	1	48.00	48.50	0	2,893	0.00%
2023/08/16	2	47.45	0	0.00	47.50	2	2,763	0.07%
2023/08/10	3	43.85	0	0.00	44.10	3	2,588	0.12%
2023/08/08	1	46.10	0	0.00	46.25	1	2,565	0.04%
2023/07/28	1	47.20	7	47.50	47.40	-6	2,700	-0.22%
2023/07/27	4	46.75	46	47.15	46.00	-42	2,582	-1.63%
2023/07/26	9	48.34	0	0.00	47.90	9	2,410	0.37%
2023/07/25	1.1	52.02	20.1	53.20	53.20	-19	2,161	-0.88%
2023/07/24	1	48.40	2	48.40	48.40	-1	1,961	-0.05%
2023/07/21	1	40.00	5	41.73	44.00	-4	1,896	-0.21%
2023/07/20	0	0.00	3	39.95	40.00	-3	1,644	-0.18%
2023/07/19	2.1	38.01	0	0.00	38.05	2.1	1,585	0.13%
2023/07/18	2	38.90	0	0.00	38.70	2	1,582	0.13%
2023/07/03	0	0.00	10	39.75	39.50	-10	1,508	-0.66%
2023/06/21	0	0.00	3	40.50	39.20	-3	1,407	-0.21%
2023/06/09	5	36.05	0	0.00	36.05	5	1,191	0.42%
2023/06/02	0	0.00	2	37.28	37.25	-2	1,215	-0.16%
2023/05/25	1	36.25	0	0.00	35.80	1	1,114	0.09%
2023/05/23	0	0.00	12	35.89	36.10	-12	1,101	-1.09%
2023/05/19	0	0.00	3	35.00	35.00	-3	1,090	-0.27%
2023/05/18	0	0.00	1	35.30	35.25	-1	1,085	-0.09%
2023/05/15	3	34.15	0	0.00	34.05	3	1,069	0.28%
2023/05/12	5	34.50	0	0.00	35.20	5	1,052	0.48%
2023/05/11	5	35.51	0	0.00	34.90	5	1,042	0.48%
2023/05/10	6	37.03	0	0.00	36.85	6	1,018	0.59%
2023/05/09	0	0.00	4	40.46	37.60	-4	992	-0.40%
2023/05/04	0	0.00	2	36.90	37.40	-2	681	-0.29%
2023/04/26	2	34.10	0	0.00	34.55	2	626	0.32%
2023/04/21	4	34.34	0	0.00	34.30	4	609	0.66%
2023/04/19	1	35.20	0	0.00	35.10	1	588	0.17%
2023/04/17	0	0.00	23	35.99	35.90	-23	559	-4.11%
2023/04/14	1	34.50	0	0.00	34.35	1	527	0.19%
2023/03/31	1	32.80	0	0.00	32.70	1	464	0.22%
2023/03/28	3	32.80	0	0.00	32.80	3	446	0.67%
2023/03/24	1	33.40	0	0.00	33.40	1	401	0.25%
2023/03/23	3	33.85	0	0.00	33.65	3	395	0.76%
2023/03/16	5	31.63	0	0.00	31.30	5	282	1.77%
2023/03/14	0	0.00	2	32.80	31.90	-2	268	-0.74%
2023/03/13	3	30.30	0	0.00	32.10	3	236	1.27%
2023/03/08	5	31.18	0	0.00	30.55	5	194	2.58%
2023/01/16	0	0.00	2	26.55	26.55	-2	123	-1.62%
2022/12/16	0	0.00	1	26.90	27.10	-1	201	-0.50%
2022/12/05	0	0.00	2	27.58	27.70	-2	208	-0.96%
2022/12/02	1	27.30	0	0.00	27.30	1	206	0.48%
2022/11/16	1	26.15	0	0.00	26.20	1	236	0.42%
2022/11/03	1	25.35	0	0.00	25.65	1	263	0.38%
2022/10/14	0	0.00	1	24.20	23.95	-1	356	-0.28%
2022/09/26	4	26.65	0	0.00	26.75	4	372	1.07%
2022/08/03	6	31.50	1	31.40	31.45	5	730	0.68%
2022/08/02	3	31.67	0	0.00	31.70	3	735	0.41%
2022/07/06	1	29.70	0	0.00	29.60	1	769	0.13%
2022/07/01	5	31.00	0	0.00	30.65	5	803	0.62%
2022/06/24	5	31.35	0	0.00	31.35	5	848	0.59%
2022/06/23	1	31.30	0	0.00	30.60	1	859	0.12%
2022/06/17	4	32.78	0	0.00	32.75	4	884	0.45%
2022/06/16	1	33.65	0	0.00	33.65	1	882	0.11%
2022/06/15	0	0.00	1	35.10	35.20	-1	856	-0.12%
2022/06/14	3	36.27	0	0.00	34.85	3	848	0.35%
2022/06/13	2	36.10	0	0.00	36.10	2	725	0.28%
2022/06/07	4	33.50	0	0.00	33.75	4	806	0.50%
2022/05/25	0	0.00	1	33.50	33.50	-1	1,555	-0.06%
2022/05/20	0	0.00	2	33.90	34.00	-2	1,610	-0.12%
2022/05/18	1	33.80	0	0.00	33.45	1	1,680	0.06%
2022/05/10	2	32.00	0	0.00	32.75	2	1,791	0.11%
2022/04/26	5	34.10	0	0.00	34.05	5	1,804	0.28%
2022/04/20	2	34.15	0	0.00	34.65	2	1,816	0.11%
2022/04/19	3	34.20	0	0.00	34.25	3	1,827	0.16%
2022/04/14	5	35.80	0	0.00	35.50	5	1,894	0.26%
2022/04/13	5	35.75	0	0.00	35.90	5	1,925	0.26%
2022/04/11	3	35.85	0	0.00	35.85	3	2,054	0.15%
2022/04/07	1	38.40	0	0.00	37.00	1	2,164	0.05%
2022/04/06	1	38.50	0	0.00	38.80	1	2,263	0.04%
2022/03/30	0	0.00	5	40.20	40.20	-5	3,046	-0.16%
2022/03/29	0	0.00	2	39.15	39.50	-2	3,055	-0.07%
2022/03/24	0	0.00	1	40.30	40.35	-1	3,124	-0.03%
2022/03/22	1	40.40	0	0.00	40.25	1	3,220	0.03%
2022/03/17	0	0.00	3	39.08	38.75	-3	3,647	-0.08%
2022/03/16	1	38.30	1	39.00	38.50	0	3,946	0.00%
2022/03/15	1	39.00	0	0.00	39.05	1	4,218	0.02%
2022/03/14	4	39.79	1	40.00	40.00	3	4,249	0.07%
2022/03/11	1	40.00	0	0.00	39.80	1	4,266	0.02%
2022/03/10	3	42.00	5	41.87	41.60	-2	4,246	-0.05%
2022/03/09	1	40.65	11	41.46	41.00	-10	4,174	-0.24%
2022/03/08	0	0.00	1	39.40	39.40	-1	4,163	-0.02%
2022/03/07	1	39.45	0	0.00	39.45	1	4,158	0.02%
2022/03/04	0	0.00	4	41.81	42.00	-4	4,217	-0.09%
2022/03/03	3	42.42	0	0.00	41.45	3	4,181	0.07%
2022/03/02	2	40.33	3	42.57	42.60	-1	4,079	-0.02%
2022/03/01	0	0.00	1	38.80	40.95	-1	3,902	-0.03%
2022/02/18	0	0.00	3	38.12	38.90	-3	4,211	-0.07%
2022/02/17	5	38.85	0	0.00	38.05	5	4,200	0.12%
2022/02/16	5	37.85	0	0.00	37.60	5	4,169	0.12%
2022/02/14	2	38.25	8	37.62	38.30	-6	4,193	-0.14%
2022/02/09	0	0.00	1	36.85	36.90	-1	4,174	-0.02%
2022/02/08	1	36.30	0	0.00	36.80	1	4,175	0.02%
2022/01/26	3	34.95	0	0.00	34.95	3	4,183	0.07%
2022/01/24	0	0.00	5	35.55	35.85	-5	4,223	-0.12%
2022/01/07	2	38.50	0	0.00	38.45	2	4,168	0.05%
2022/01/06	5	39.95	2	39.85	39.75	3	4,133	0.07%
2022/01/05	1	41.00	1	41.90	40.45	0	4,103	0.00%
2022/01/04	2	40.48	0	0.00	40.90	2	4,001	0.05%
2022/01/03	2	41.78	0	0.00	40.90	2	3,978	0.05%
2021/12/30	2	40.83	0	0.00	40.80	2	3,910	0.05%
2021/12/29	3	41.80	2	41.90	41.90	1	3,855	0.03%
2021/12/28	4	42.55	4	42.46	43.10	0	3,734	0.00%
2021/12/27	0	0.00	8	40.49	42.05	-8	3,235	-0.25%
2021/12/24	1	36.85	1	36.85	38.25	0	2,964	0.00%
2021/12/23	4	37.31	0	0.00	37.50	4	2,920	0.14%
2021/12/22	1	37.50	0	0.00	37.85	1	2,894	0.03%
2021/12/20	0	0.00	7	36.35	36.20	-7	2,825	-0.25%
2021/12/17	2	37.35	0	0.00	36.65	2	2,830	0.07%
2021/12/16	6	38.36	3	38.33	37.60	3	2,785	0.11%
2021/12/15	2	39.30	0	0.00	39.20	2	2,706	0.07%
2021/12/14	2	38.40	0	0.00	39.10	2	2,595	0.08%
2021/12/13	2	39.90	5	39.99	39.90	-3	2,490	-0.12%
2021/12/10	6	39.03	6	39.55	39.10	0	2,232	0.00%
2021/12/09	8	37.18	5	37.60	37.55	3	1,894	0.16%
2021/12/01	0	0.00	1	34.10	34.40	-1	1,477	-0.07%
2021/11/30	1	34.90	3	34.58	34.10	-2	1,451	-0.14%
2021/11/29	0	0.00	1	33.90	32.70	-1	1,337	-0.07%
2021/11/26	1	33.05	0	0.00	33.90	1	1,311	0.08%
2021/11/25	1	33.75	1	34.60	33.25	0	1,281	0.00%
2021/11/24	2	33.10	0	0.00	32.75	2	1,196	0.17%
2021/11/23	8	32.35	0	0.00	31.80	8	1,132	0.71%
2021/11/19	2	35.00	3	34.42	34.10	-1	1,067	-0.09%
2021/11/18	4	33.76	0	0.00	34.90	4	1,001	0.40%
2021/11/10	0	0.00	1	31.60	31.55	-1	599	-0.17%
2021/10/29	1	31.30	1	31.15	31.20	0	725	0.00%
2021/10/27	0	0.00	3	29.40	29.50	-3	822	-0.36%
2021/09/08	0	0.00	1	27.60	27.85	-1	992	-0.10%
2021/08/17	3	28.67	15	28.80	28.60	-12	982	-1.22%
2021/08/12	0	0.00	4	31.30	31.70	-4	959	-0.42%
2021/08/09	2	31.35	0	0.00	30.30	2	963	0.21%
2021/08/04	25	32.51	0	0.00	33.25	25	964	2.59%
2021/08/03	0	0.00	10	32.35	32.50	-10	913	-1.09%
2021/07/28	5	27.80	0	0.00	28.30	5	803	0.62%
2021/07/23	5	28.35	0	0.00	28.35	5	889	0.56%
2021/07/21	0	0.00	10	28.25	28.00	-10	956	-1.05%
2021/07/07	5	30.40	0	0.00	30.05	5	1,400	0.36%
2021/07/02	5	29.80	0	0.00	29.70	5	1,435	0.35%
2021/07/01	0	0.00	11	29.40	29.80	-11	1,479	-0.74%
2021/06/29	11	28.92	0	0.00	28.65	11	1,535	0.72%
2021/06/21	4	29.50	0	0.00	29.55	4	1,946	0.21%
2021/06/10	5	30.70	0	0.00	30.60	5	2,224	0.22%
2021/06/01	0	0.00	7	31.89	31.80	-7	2,489	-0.28%
2021/05/24	0	0.00	8	29.80	30.20	-8	2,617	-0.31%
2021/05/21	0	0.00	3	29.30	29.50	-3	2,727	-0.11%
2021/05/17	3	24.70	0	0.00	25.30	3	2,992	0.10%
2021/05/13	20	26.84	0	0.00	27.30	20	2,967	0.67%
2021/05/03	5	33.35	0	0.00	32.85	5	2,937	0.17%
2021/04/29	0	0.00	13	35.08	35.00	-13	2,925	-0.44%
2021/04/28	12	35.25	0	0.00	35.65	12	2,913	0.41%
2021/04/26	1	35.95	2	36.10	35.30	-1	2,966	-0.03%
2021/04/21	0	0.00	2	35.10	34.80	-2	2,928	-0.07%
2021/04/20	0	0.00	8	35.59	36.30	-8	2,916	-0.27%
2021/04/19	0	0.00	13	34.36	34.50	-13	2,938	-0.44%
2021/04/14	13	34.50	0	0.00	34.50	13	2,924	0.44%
2021/04/13	11	34.85	2	36.90	34.50	9	2,919	0.31%
2021/04/12	3	35.50	0	0.00	35.25	3	2,934	0.10%
2021/04/07	2	35.20	0	0.00	34.80	2	3,224	0.06%
2021/04/01	0	0.00	1	33.35	33.10	-1	3,145	-0.03%
2021/03/29	1	32.00	0	0.00	32.05	1	3,122	0.03%
2021/03/24	11	34.46	14	34.09	34.00	-3	3,128	-0.10%
2021/03/23	8	32.97	2	33.33	33.95	6	2,898	0.21%
2021/03/22	0	0.00	1	32.00	31.20	-1	2,772	-0.04%
2021/03/19	0	0.00	10	31.32	31.70	-10	2,751	-0.36%
2021/03/15	0	0.00	2	32.20	31.50	-2	2,723	-0.07%
2021/03/11	5	28.90	0	0.00	29.20	5	2,738	0.18%
2021/03/10	5	28.70	0	0.00	28.70	5	2,739	0.18%
2021/03/03	0	0.00	1	27.80	27.70	-1	2,869	-0.03%
2021/02/25	0	0.00	1	28.40	28.60	-1	2,827	-0.04%
2021/02/24	1	28.25	0	0.00	28.25	1	2,803	0.04%
2021/02/23	1	29.40	3	29.75	29.10	-2	2,763	-0.07%
2021/02/22	0	0.00	1	29.60	29.60	-1	2,650	-0.04%
2021/02/18	0	0.00	10	25.50	25.90	-10	2,444	-0.41%
2021/02/05	0	0.00	20	24.00	24.10	-20	2,357	-0.85%
2021/02/03	0	0.00	3	23.70	23.65	-3	2,391	-0.13%
2021/02/02	0	0.00	2	23.55	23.70	-2	2,387	-0.08%
2021/02/01	8	24.09	0	0.00	23.40	8	2,381	0.34%
2021/01/28	0	0.00	7	24.34	24.50	-7	2,311	-0.30%
2021/01/27	22	24.29	0	0.00	24.20	22	2,293	0.96%
2021/01/20	10	24.10	0	0.00	23.95	10	2,183	0.46%
2021/01/19	0	0.00	40	25.73	25.50	-40	2,147	-1.86%
2021/01/18	30	24.50	0	0.00	25.60	30	2,056	1.46%
2021/01/05	1	25.30	0	0.00	25.40	1	1,685	0.06%
2020/12/31	10	24.10	0	0.00	24.10	10	1,539	0.65%
2020/12/22	5	22.95	0	0.00	22.45	5	1,127	0.44%
2020/12/17	0	0.00	3	23.15	24.40	-3	1,034	-0.29%
2020/12/11	0	0.00	3	22.80	23.05	-3	1,050	-0.29%
2020/12/08	3	22.75	0	0.00	22.95	3	998	0.30%
2020/12/07	6	23.03	0	0.00	22.95	6	990	0.61%
2020/12/04	0	0.00	35	21.47	22.05	-35	874	-4.00%
2020/11/30	5	21.85	0	0.00	21.85	5	734	0.68%
2020/11/19	2	18.75	0	0.00	18.70	2	597	0.33%
2020/09/25	3	18.00	0	0.00	17.70	3	970	0.31%
2020/08/20	2	17.90	0	0.00	17.60	2	905	0.22%
2020/08/13	1	18.70	0	0.00	18.70	1	887	0.11%
2020/07/24	0	0.00	1	18.00	17.50	-1	850	-0.12%
2020/07/23	0	0.00	1	18.35	18.00	-1	841	-0.12%
2020/07/17	5	18.75	0	0.00	18.90	5	773	0.65%
2020/07/16	3	19.55	1	19.85	19.80	2	735	0.27%
2020/06/09	0	0.00	10	17.80	18.15	-10	559	-1.79%
2020/06/04	10	18.10	0	0.00	17.80	10	565	1.77%
2020/04/15	30	14.55	0	0.00	14.65	30	326	9.18%
2019/05/17	0	0.00	1	20.65	19.95	-1	1,730	-0.06%
2019/04/15	1	26.75	0	0.00	26.45	1	1,624	0.06%
2019/02/14	0	0.00	10	19.30	19.50	-10	336	-2.97%
2018/10/26	0	0.00	5	13.75	14.10	-5	214	-2.33%
2018/06/26	10	18.80	0	0.00	19.40	10	669	1.49%
2018/06/15	0	0.00	1	21.60	21.60	-1	548	-0.18%
2018/06/14	0	0.00	10	21.45	21.45	-10	450	-2.22%
2018/01/22	0	0.00	1	21.30	20.70	-1	692	-0.14%
2018/01/19	0	0.00	22	20.86	21.00	-22	663	-3.31%
2018/01/18	0	0.00	10	20.18	20.30	-10	572	-1.75%