聚和 (6509)-元大-虎尾券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
36.95
漲跌
▲0.05
漲幅
+0.14%
成交量
246張
產業
上櫃化工類股
543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

聚和 (6509)籌碼相關－元大-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-虎尾券商分點個股進出
元大-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/10	3	39.10	1	39.20	39.10	2	785	0.25%
2024/04/09	0	39.00	1	39.20	39.00	-1	782	-0.13%
2024/04/02	0	0.00	1	38.40	38.40	-1	789	-0.13%
2024/03/21	1	38.80	0	0.00	38.70	1	807	0.12%
2024/03/18	1	37.90	0	0.00	38.15	1	876	0.11%
2024/03/12	0	39.00	0	0.00	38.90	0	869	0.00%
2024/03/08	2	38.63	0	0.00	38.35	2	873	0.23%
2024/03/07	0	0.00	2	39.30	39.20	-2	861	-0.23%
2024/03/04	2	39.90	0	0.00	39.90	2	862	0.23%
2024/03/01	0	0.00	6	39.85	39.95	-6	862	-0.70%
2024/02/22	0	0.00	1	40.05	39.75	-1	830	-0.12%
2024/02/19	0	0.00	1	39.90	39.85	-1	802	-0.12%
2024/02/16	0	0.00	3	39.65	39.60	-3	790	-0.38%
2024/01/25	0	0.00	1	39.10	38.65	-1	729	-0.14%
2024/01/24	1	39.25	0	0.00	39.05	1	722	0.14%
2024/01/22	2	38.55	0	0.00	38.45	2	671	0.30%
2024/01/08	0	38.30	0	0.00	38.15	0	557	0.01%
2024/01/03	1	38.20	0	0.00	38.65	1	559	0.18%
2023/12/18	3	40.28	1	40.60	39.80	2	523	0.38%
2023/11/28	1	38.85	0	0.00	39.20	1	452	0.22%
2023/11/27	0	0.00	2	39.65	39.40	-2	443	-0.45%
2023/11/23	0	0.00	1	39.15	38.95	-1	385	-0.26%
2023/11/20	10	38.75	0	0.00	38.80	10	372	2.68%
2023/11/14	1	36.50	0	0.00	37.30	1	332	0.30%
2023/11/07	0	0.00	1	37.50	37.95	-1	345	-0.29%
2023/11/06	0	36.60	0	0.00	36.60	0	337	0.01%
2023/10/31	0	0.00	1	35.80	35.80	-1	357	-0.28%
2023/10/20	1	36.10	0	0.00	36.05	1	413	0.24%
2023/10/16	0	0.00	1	37.70	37.45	-1	436	-0.23%
2023/10/11	2	36.90	0	0.00	36.95	2	456	0.44%
2023/09/28	0	39.50	0	0.00	37.50	0	518	0.00%
2023/09/21	1	38.35	0	0.00	38.15	1	549	0.18%
2023/09/15	0	39.80	0	0.00	39.15	0	573	0.01%
2023/09/14	5	40.82	5	40.05	40.00	0	582	0.00%
2023/09/13	0	0.00	12	38.95	39.40	-12	564	-2.12%
2023/09/01	0	0.00	1	38.35	38.35	-1	628	-0.16%
2023/08/31	0	0.00	1	37.75	37.75	-1	640	-0.16%
2023/08/10	4	38.16	1	37.90	37.90	3	910	0.33%
2023/08/09	2	39.50	0	0.00	39.25	2	895	0.22%
2023/08/08	2	40.03	0	0.00	39.80	2	889	0.22%
2023/08/07	1	40.15	0	0.00	40.35	1	891	0.11%
2023/08/01	1	40.45	0	0.00	41.05	1	894	0.11%
2023/07/31	2.1	40.51	0	0.00	40.30	2.1	892	0.24%
2023/07/28	6	40.81	0	0.00	40.80	6	897	0.67%
2023/07/27	0	0.00	2	41.10	41.25	-2	898	-0.22%
2023/07/26	3	40.30	1	40.55	40.05	2	896	0.22%
2023/07/24	0	40.55	5	40.05	39.90	-5	904	-0.55%
2023/07/19	1	41.05	0	0.00	40.60	1	921	0.11%
2023/07/14	0	0.00	1	41.35	41.30	-1	997	-0.10%
2023/07/04	0	0.00	1	43.75	43.70	-1	1,235	-0.08%
2023/06/20	0	0.00	1	43.90	43.75	-1	1,280	-0.08%
2023/06/19	1	44.30	0	0.00	44.30	1	1,323	0.08%
2023/06/01	0	0.00	1	45.50	45.55	-1	1,693	-0.06%
2023/05/23	0	0.00	3	44.55	45.05	-3	1,887	-0.16%
2023/05/19	10	45.87	8	44.96	44.65	2	1,896	0.11%
2023/05/09	1	43.50	2	43.95	43.20	-1	2,439	-0.04%
2023/05/03	2	44.15	0	0.00	44.10	2	2,445	0.08%
2023/05/02	0	0.00	2	45.00	44.75	-2	2,448	-0.08%
2023/04/27	0	0.00	0.1	44.50	44.10	-0.1	2,457	0.00%
2023/04/26	0.1	42.85	1.5	43.09	43.50	-1.5	2,449	-0.06%
2023/04/25	2	43.40	0	0.00	42.90	2	2,442	0.08%
2023/04/21	1	44.50	3	44.30	44.30	-2	2,425	-0.08%
2023/04/20	0	0.00	11	46.90	45.85	-11	2,403	-0.46%
2023/04/19	18	47.84	10	47.38	47.25	8	2,376	0.34%
2023/04/18	7	48.01	5	47.60	47.40	2	2,344	0.09%
2023/04/17	0	0.00	11	47.23	46.80	-11	2,256	-0.49%
2023/04/14	12	47.03	0	0.00	47.30	12	2,239	0.54%
2023/04/07	0	45.45	0	0.00	45.45	0	2,184	0.00%
2023/03/31	0	0.00	2	45.35	45.20	-2	2,384	-0.08%
2023/03/30	0	0.00	1	45.15	45.10	-1	2,379	-0.04%
2023/03/29	0	0.00	1	45.95	45.15	-1	2,374	-0.04%
2023/03/23	1	46.45	1	46.70	46.70	0	2,377	0.00%
2023/03/22	1	46.60	1	46.70	46.80	0	2,357	0.00%
2023/03/13	1	45.35	0	0.00	45.15	1	2,345	0.04%
2023/03/10	1	46.80	1	46.60	46.05	0	2,321	0.00%
2023/03/09	2	47.90	2	47.80	47.60	0	2,289	0.00%
2023/03/08	1	48.30	0	0.00	48.45	1	2,245	0.04%
2023/03/07	3	47.57	2	47.40	47.55	1	2,266	0.04%
2023/03/06	2	46.70	0	0.00	47.30	2	2,223	0.09%
2023/03/01	0	0.00	2	45.73	45.80	-2	2,201	-0.09%
2023/02/20	0	0.00	4	46.31	46.30	-4	1,993	-0.20%
2023/02/17	0	46.15	1	46.00	45.90	-1	1,994	-0.05%
2023/02/16	2	46.00	0	0.00	46.15	2	2,020	0.10%
2023/02/14	1	46.40	2	45.98	45.75	-1	1,978	-0.05%
2023/02/13	11	46.32	10	46.40	46.70	1	1,950	0.05%
2023/02/10	4	46.74	6.3	46.73	47.00	-2.3	1,901	-0.12%
2023/02/09	1	45.50	1	45.40	45.35	0	1,726	0.00%
2023/02/08	1	45.85	6	45.33	46.25	-5	1,672	-0.30%
2023/02/07	7	44.39	0	0.00	44.35	7	1,495	0.47%
2023/02/03	10	42.55	10	42.24	42.05	0	1,437	0.00%
2023/02/02	13	42.58	13	42.86	42.70	0	1,430	0.00%
2023/01/30	10	41.30	10	41.53	41.60	0	1,416	0.00%
2023/01/13	0	0.00	1	40.45	40.40	-1	1,409	-0.07%
2023/01/11	5	41.00	5	40.90	40.90	0	1,415	0.00%
2023/01/05	0	0.00	1	41.10	40.75	-1	1,463	-0.07%
2022/12/28	10	42.10	10	42.17	41.90	0	1,458	0.00%
2022/12/26	1	43.95	15	44.30	43.55	-14	1,399	-1.00%
2022/12/23	0	0.00	1	40.75	41.15	-1	1,257	-0.08%
2022/12/20	1	39.65	0	0.00	38.60	1	1,265	0.08%
2022/12/19	0.1	40.00	0	0.00	39.80	0.1	1,269	0.01%
2022/12/16	0.1	40.50	0	0.00	40.15	0.1	1,285	0.00%
2022/12/13	1	41.40	1	41.20	41.10	0	1,283	0.00%
2022/12/09	0.1	42.00	0	0.00	41.85	0.1	1,272	0.01%
2022/12/02	0	0.00	1	43.05	43.20	-1	1,193	-0.08%
2022/11/29	1	42.25	0	0.00	42.20	1	1,135	0.09%
2022/11/28	5	40.20	0	0.00	40.05	5	1,020	0.49%
2022/11/14	1	37.75	0	0.00	38.80	1	1,233	0.08%
2022/10/20	1	34.90	0	0.00	35.00	1	1,332	0.08%
2022/10/12	1.1	37.88	0	0.00	37.65	1.1	1,331	0.08%
2022/10/05	1	39.50	0	0.00	39.05	1	1,334	0.07%
2022/09/30	0	0.00	0.5	36.95	38.20	-0.5	1,336	-0.04%
2022/09/28	1	38.00	0	0.00	36.90	1	1,340	0.07%
2022/09/27	1	38.75	0	0.00	39.10	1	1,342	0.07%
2022/09/26	0.1	38.80	0	0.00	38.85	0.1	1,342	0.01%
2022/09/22	0	0.00	5	42.08	42.30	-5	1,352	-0.37%
2022/09/19	1.1	40.73	0	0.00	40.70	1.1	1,371	0.08%
2022/09/16	0	42.00	0	0.00	41.80	0	1,381	0.00%
2022/09/15	1	42.75	0	0.00	42.45	1	1,410	0.07%
2022/09/05	0	0.00	2	40.90	40.90	-2	1,574	-0.13%
2022/08/31	11	44.20	8	43.65	43.65	3	1,758	0.17%
2022/08/25	0	0.00	2	44.20	44.55	-2	1,863	-0.11%
2022/08/22	15	44.42	15	44.08	43.90	0	1,816	0.00%
2022/08/19	2	44.20	2	44.75	44.10	0	1,715	0.00%
2022/08/17	0	0.00	1	43.85	43.75	-1	1,693	-0.06%
2022/08/15	0	0.00	1	43.90	43.95	-1	1,677	-0.06%
2022/08/12	2	43.50	0	0.00	43.80	2	1,640	0.12%
2022/08/11	2	41.95	2	41.65	41.70	0	1,592	0.00%
2022/08/10	1	41.80	2	41.55	41.80	-1	1,588	-0.06%
2022/08/04	1	38.00	0	0.00	38.70	1	1,614	0.06%
2022/07/25	0	0.00	1	40.90	40.85	-1	1,769	-0.06%
2022/07/22	1	42.80	1	43.15	41.80	0	1,777	0.00%
2022/07/20	0	0.00	2	41.35	41.10	-2	1,815	-0.11%
2022/07/12	2	37.50	0	0.00	37.25	2	1,877	0.11%
2022/07/07	2	38.05	0	0.00	38.05	2	1,917	0.10%
2022/07/06	25	38.18	25	37.49	37.40	0	1,920	0.00%
2022/07/01	0	0.00	1	38.00	36.25	-1	1,964	-0.05%
2022/06/29	0	0.00	1	42.00	41.95	-1	1,921	-0.05%
2022/06/27	1	43.00	1	43.20	43.20	0	1,937	0.00%
2022/06/23	0.1	39.95	0	0.00	40.15	0.1	1,979	0.00%
2022/06/16	0.1	47.75	1	47.05	46.10	-0.9	2,073	-0.04%
2022/06/14	2	49.00	1.1	49.58	48.80	1	2,129	0.04%
2022/06/13	6	50.53	5	49.50	49.50	1	2,105	0.05%
2022/06/10	6.1	50.09	5	50.40	50.40	1.1	2,077	0.05%
2022/06/09	1	49.00	1	48.55	49.50	0	1,999	0.00%
2022/06/08	2	49.95	1	48.95	48.25	1	1,955	0.05%
2022/06/01	5	48.60	5	48.20	47.95	0	1,940	0.00%
2022/05/27	0	0.00	2	46.90	46.80	-2	1,953	-0.10%
2022/05/25	0	0.00	0.1	45.95	46.65	-0.1	2,012	-0.01%
2022/05/24	0.1	45.95	0	0.00	46.10	0.1	2,055	0.00%
2022/05/16	0	0.00	2	46.45	45.85	-2	2,228	-0.09%
2022/05/12	0	0.00	1	45.00	44.20	-1	2,403	-0.04%
2022/05/11	1	44.50	0	0.00	44.50	1	2,399	0.04%
2022/05/09	0.2	47.30	0	0.00	46.75	0.2	2,423	0.01%
2022/05/06	2	48.85	0	0.00	49.10	2	2,426	0.08%
2022/05/03	2	48.73	0	0.00	48.00	2	2,423	0.08%
2022/04/27	0.1	48.00	0	0.00	48.50	0.1	2,520	0.00%
2022/04/26	2	51.25	0	0.00	50.20	2	2,563	0.08%
2022/04/25	1.3	52.46	1	53.10	51.90	0.3	2,560	0.01%
2022/04/21	0	0.00	1	56.30	55.90	-1	2,592	-0.04%
2022/04/19	0	55.20	0	0.00	54.90	0	2,768	0.00%
2022/04/18	1	54.90	0	0.00	54.80	1	2,801	0.04%
2022/04/15	1	56.60	0	0.00	56.70	1	2,812	0.04%
2022/04/14	1	58.00	0	0.00	58.10	1	2,858	0.03%
2022/04/11	3	58.17	3	58.63	57.80	0	3,104	0.00%
2022/04/08	0	0.00	1	57.00	56.80	-1	3,087	-0.03%
2022/04/07	1	56.00	0	0.00	56.00	1	3,111	0.03%
2022/04/01	4	57.93	0	0.00	58.00	4	3,180	0.13%
2022/03/29	1	60.10	2	59.60	58.60	-1	3,759	-0.03%
2022/03/25	21	59.17	20	58.60	58.60	1	4,487	0.02%
2022/03/24	0	0.00	11	59.24	59.30	-11	4,543	-0.24%
2022/03/18	2	56.95	0	0.00	57.40	2	4,571	0.04%
2022/03/15	1	55.80	0	0.00	54.60	1	4,919	0.02%
2022/03/14	0	0.00	0.1	56.90	56.80	-0.1	4,990	0.00%
2022/03/10	0	0.00	2	58.40	58.10	-2	5,066	-0.04%
2022/03/09	3	56.57	0	0.00	56.80	3	5,084	0.06%
2022/03/07	1	59.00	3	58.30	58.10	-2	5,229	-0.04%
2022/03/03	0.1	62.20	0	0.00	60.70	0.1	5,461	0.00%
2022/03/02	1	60.60	0	0.00	61.30	1	5,584	0.02%
2022/03/01	0	0.00	1	62.00	61.10	-1	5,679	-0.02%
2022/02/24	3	59.93	0	0.00	59.40	3	6,225	0.05%
2022/02/23	0	0.00	1	62.00	62.10	-1	6,406	-0.02%
2022/02/22	3	60.73	0	0.00	60.70	3	6,985	0.04%
2022/02/21	1	62.80	1	62.90	62.70	0	8,447	0.00%
2022/02/18	0	0.00	1	62.80	63.20	-1	8,785	-0.01%
2022/02/17	2	63.15	2	63.30	62.80	0	8,993	0.00%
2022/02/16	0	0.00	2	62.70	62.80	-2	9,192	-0.02%
2022/02/15	6	63.77	2	64.10	63.00	4	9,320	0.04%
2022/02/14	4	63.05	11	63.30	62.80	-7	9,634	-0.07%
2022/02/09	1	62.30	0	0.00	63.00	1	10,327	0.01%
2022/02/08	5	61.64	0	0.00	61.80	5	10,687	0.05%
2022/01/24	1	57.90	1	58.10	59.80	0	14,046	0.00%
2022/01/21	3	61.03	2.1	61.51	60.50	0.9	15,626	0.01%
2022/01/20	1	60.80	0	0.00	61.30	1	16,147	0.01%
2022/01/19	6	62.03	7	61.79	61.70	-1	17,364	-0.01%
2022/01/18	2	61.15	1	61.00	60.80	1	19,165	0.01%
2022/01/17	1.4	60.89	2	60.65	61.90	-0.6	20,166	0.00%
2022/01/14	0	0.00	1	59.83	60.30	-1	20,549	-0.01%
2022/01/13	2.1	60.30	4	60.78	61.00	-1.9	20,817	-0.01%
2022/01/12	1.1	61.51	0	0.00	61.60	1.1	21,437	0.01%
2022/01/11	1	64.50	0	0.00	63.60	1	22,297	0.00%
2022/01/10	1	65.10	2	64.20	64.70	-1	22,384	0.00%
2022/01/07	3.1	64.75	2	64.80	64.70	1.1	22,478	0.00%
2022/01/06	0	0.00	0.3	66.20	66.20	-0.3	22,566	0.00%
2022/01/05	4	67.70	0.1	67.90	67.10	3.9	22,803	0.02%
2022/01/04	7.1	69.93	7.1	70.00	68.50	0	23,103	0.00%
2022/01/03	2	68.55	6	68.55	68.00	-4	23,134	-0.02%
2021/12/29	6	68.60	3	68.27	68.80	3	23,503	0.01%
2021/12/28	1	68.60	1	67.60	67.60	0	23,666	0.00%
2021/12/27	3	68.50	6	68.07	68.10	-3	23,860	-0.01%
2021/12/24	3	70.00	2	70.35	69.30	1	23,887	0.00%
2021/12/23	21	72.06	14.7	71.83	70.00	6.4	23,922	0.03%
2021/12/22	8	70.99	5	70.80	69.40	3	23,617	0.01%
2021/12/21	16.1	69.67	14	70.00	70.90	2.1	23,249	0.01%
2021/12/20	7	66.76	9	67.34	66.70	-2	22,993	-0.01%
2021/12/17	1	65.20	0	0.00	65.40	1	23,066	0.00%
2021/12/16	1	67.30	0.4	67.10	66.70	0.7	23,173	0.00%
2021/12/14	1	66.80	1	66.30	66.30	0	23,320	0.00%
2021/12/13	0	0.00	2	68.15	68.40	-2	23,424	-0.01%
2021/12/10	2	66.60	1	66.60	66.20	1	23,706	0.00%
2021/12/09	33	67.46	36	67.57	67.50	-3	24,691	-0.01%
2021/12/08	3	66.27	6	66.40	65.90	-3	24,632	-0.01%
2021/12/07	4.1	65.26	0	0.00	64.90	4.1	24,717	0.02%
2021/12/06	1	65.50	3	65.50	65.90	-2	24,861	-0.01%
2021/12/03	2	65.60	1	65.10	65.60	1	24,988	0.00%
2021/12/02	8.1	65.04	1	64.70	64.50	7.1	25,166	0.03%
2021/12/01	2	65.75	1	65.90	65.90	1	25,283	0.00%
2021/11/30	3	67.47	5	67.52	66.80	-2	25,374	-0.01%
2021/11/29	3	66.27	10.3	65.90	67.00	-7.3	25,463	-0.03%
2021/11/26	6	67.00	6	66.57	66.60	0	25,496	0.00%
2021/11/25	0.1	68.50	7.2	68.78	68.90	-7.1	25,931	-0.03%
2021/11/24	1	68.80	4	68.60	68.70	-3	26,043	-0.01%
2021/11/23	38.1	72.71	54	71.14	69.70	-16	26,194	-0.06%
2021/11/22	36.3	71.84	56	70.96	70.30	-19.8	26,828	-0.07%
2021/11/19	29.3	73.95	20	73.81	73.00	9.3	27,069	0.03%
2021/11/18	59.6	74.39	58	73.64	73.70	1.6	27,565	0.01%
2021/11/17	28	69.89	24	70.45	69.30	4	26,737	0.01%
2021/11/16	18.1	68.33	6	68.88	68.20	12.1	26,867	0.05%
2021/11/15	20	67.33	18	68.64	69.50	2	26,973	0.01%
2021/11/12	15	67.35	2	68.20	67.60	13	27,032	0.05%
2021/11/11	36	68.88	19	68.08	68.00	17	27,177	0.06%
2021/11/10	23	66.25	28	66.23	66.60	-5	27,104	-0.02%
2021/11/09	9	68.16	5	68.52	68.40	4	27,093	0.01%
2021/11/08	5	66.78	7	66.57	67.00	-2	27,301	-0.01%
2021/11/05	22	68.54	21	69.19	67.60	1	27,578	0.00%
2021/11/04	25	69.08	24.5	69.36	67.80	0.5	28,043	0.00%
2021/11/03	12	69.18	37.5	69.95	70.00	-25.5	28,178	-0.09%
2021/11/02	29.2	75.49	21	75.19	72.00	8.2	28,434	0.03%
2021/11/01	33	80.65	31	80.61	80.00	2	27,999	0.01%
2021/10/29	57.5	78.88	76.1	78.70	80.10	-18.6	26,827	-0.07%
2021/10/28	10	72.43	11.1	72.39	72.90	-1.1	25,356	0.00%
2021/10/27	73	71.78	63	71.99	72.80	10	24,984	0.04%
2021/10/26	93	70.72	105	71.33	68.00	-12	23,970	-0.05%	大賣/
2021/10/25	72.2	67.30	61.3	66.92	67.80	10.9	22,381	0.05%
2021/10/22	12	61.03	8	61.33	61.70	4	21,714	0.02%
2021/10/21	9	61.19	11	60.68	60.30	-2	21,614	-0.01%
2021/10/20	21	61.23	19	60.99	61.40	2	21,499	0.01%
2021/10/19	7	60.24	23	60.57	61.00	-16	21,160	-0.08%
2021/10/18	3	55.73	1	56.50	56.50	2	20,656	0.01%
2021/10/15	2	56.40	1	56.30	56.50	1	21,357	0.00%
2021/10/14	1	54.60	0	0.00	54.70	1	21,488	0.00%
2021/10/13	4	56.43	52	55.73	55.90	-48	21,551	-0.22%
2021/10/12	8	57.04	7	56.43	56.70	1	21,403	0.00%
2021/10/08	4	55.78	5	55.46	55.10	-1	21,212	0.00%
2021/10/07	0	0.00	1	55.40	54.80	-1	21,167	0.00%
2021/10/06	7	54.47	5	53.86	54.20	2	21,300	0.01%
2021/10/05	3	53.23	2	52.75	53.40	1	21,149	0.00%
2021/10/04	45	52.67	45	53.12	51.80	0	21,068	0.00%
2021/10/01	2	52.00	1	53.60	51.50	1	20,947	0.00%
2021/09/30	3	52.97	0	0.00	54.60	3	21,074	0.01%
2021/09/29	2	54.21	4	54.40	54.20	-2	21,643	-0.01%
2021/09/28	1	56.00	1	56.10	55.70	0	21,948	0.00%
2021/09/27	1	57.20	1	56.90	56.90	0	22,042	0.00%
2021/09/24	0	0.00	26	57.01	57.10	-26	22,603	-0.12%
2021/09/23	1	58.40	1	56.70	56.70	0	22,726	0.00%
2021/09/22	5	55.94	5	55.96	56.30	0	22,843	0.00%
2021/09/17	16	56.63	19	57.09	57.50	-3	23,087	-0.01%
2021/09/16	6	58.02	0.1	58.40	56.80	5.9	23,363	0.03%
2021/09/15	93	59.14	67	58.19	59.10	26	23,281	0.11%
2021/09/14	77.1	59.92	127	60.45	59.80	-49.9	22,943	-0.22%	大賣/
2021/09/13	4	58.15	5.2	57.96	57.20	-1.1	22,074	-0.01%
2021/09/10	2	56.95	3	57.23	58.00	-1	22,093	0.00%
2021/09/09	1	54.80	11	57.00	57.60	-10	22,149	-0.05%
2021/09/08	2	55.60	3	55.80	55.20	-1	22,018	0.00%
2021/09/07	3	54.87	5	56.10	57.30	-2	21,923	-0.01%
2021/09/06	43.2	57.37	3.1	56.47	55.70	40.1	22,028	0.18%
2021/09/03	21.5	57.02	48	57.35	56.70	-26.5	22,024	-0.12%
2021/09/02	14	58.93	13	58.56	58.10	1	21,914	0.00%
2021/09/01	8	60.09	0.3	59.70	60.30	7.7	21,753	0.04%
2021/08/31	55	61.25	75	61.49	60.10	-20	21,671	-0.09%
2021/08/30	23	59.51	12.2	58.87	59.70	10.8	21,339	0.05%
2021/08/27	26.2	59.92	30	59.16	59.90	-3.8	21,208	-0.02%
2021/08/26	86	61.76	95.1	62.01	60.40	-9.1	21,121	-0.04%
2021/08/25	46.2	59.09	46	58.83	59.20	0.2	20,180	0.00%
2021/08/24	83.1	61.58	187.1	61.46	60.80	-104	19,946	-0.52%	大賣/鉅額交易
2021/08/23	188	57.91	76	58.21	59.10	112	19,014	0.59%	大買/鉅額交易
2021/08/20	51	52.34	74	53.44	53.80	-23	18,748	-0.12%
2021/08/19	36	52.96	13	53.36	51.20	23	18,317	0.13%
2021/08/18	4	52.58	12	51.25	54.10	-8	18,038	-0.04%
2021/08/17	4.1	51.89	8	52.50	50.60	-3.9	17,796	-0.02%
2021/08/16	14	52.89	6	52.45	52.40	8	17,516	0.05%
2021/08/13	53	56.39	63	54.24	54.00	-10	17,209	-0.06%
2021/08/12	46	56.57	48	56.78	57.30	-2	16,953	-0.01%
2021/08/11	54	59.04	44	58.41	55.80	10	16,530	0.06%
2021/08/10	44	62.71	46	61.64	62.00	-2	16,070	-0.01%
2021/08/09	89	61.80	17	62.62	60.50	72	15,565	0.46%
2021/08/06	67	61.03	57	62.00	62.00	10	15,002	0.07%
2021/08/05	3	56.00	8	57.63	58.60	-5	14,130	-0.04%
2021/08/04	4	55.35	0	0.00	54.30	4	13,921	0.03%
2021/08/03	6	55.05	3	55.20	54.90	3	13,852	0.02%
2021/08/02	63	54.50	2	54.00	54.00	61	13,718	0.44%
2021/07/30	4	54.48	4	55.30	53.10	0	13,546	0.00%
2021/07/29	6	55.83	3	55.50	55.20	3	13,361	0.02%
2021/07/28	5	55.24	6.1	54.54	57.00	-1.1	13,119	-0.01%
2021/07/27	2	59.15	10	60.48	57.00	-8	12,912	-0.06%
2021/07/26	13.1	63.42	14	62.36	62.20	-0.9	12,753	-0.01%
2021/07/23	15.2	62.57	9	61.97	61.70	6.2	12,611	0.05%
2021/07/22	11	67.39	18	67.71	63.70	-7	12,322	-0.06%
2021/07/21	28.1	68.27	84	67.91	67.60	-55.9	11,956	-0.47%
2021/07/20	66	65.91	59	64.02	66.10	7	11,199	0.06%
2021/07/19	72	62.85	9	60.83	65.00	63	11,042	0.57%
2021/07/16	14	59.29	2	59.40	59.10	12	11,205	0.11%
2021/07/14	3	56.80	2	56.55	54.00	1	11,383	0.01%
2021/07/13	1	62.00	0	0.00	56.10	1	11,403	0.01%
2021/07/09	0	0.00	4	50.95	51.50	-4	11,115	-0.04%
2021/07/08	0	0.00	3.2	49.78	50.00	-3.2	11,074	-0.03%
2021/07/07	6	48.87	28	48.90	48.10	-22	11,193	-0.20%
2021/07/06	20.1	52.36	25	51.94	51.60	-5	11,205	-0.04%
2021/07/05	12	49.18	13	51.00	51.00	-1	10,763	-0.01%
2021/07/02	1	44.60	7	44.49	46.40	-6	10,397	-0.06%
2021/07/01	30	42.78	24	41.83	42.20	6	10,264	0.06%
2021/06/30	32	43.25	6	43.25	43.25	26	9,732	0.27%
2021/06/29	14	38.19	12	39.35	39.35	2	9,466	0.02%
2021/06/28	18	36.48	13	35.79	35.80	5	9,251	0.05%
2021/06/25	43	34.85	37	35.15	35.00	6	8,952	0.07%
2021/06/24	1	33.25	2.2	33.38	33.20	-1.2	8,786	-0.01%
2021/06/23	1	32.55	3	32.77	33.05	-2	8,719	-0.02%
2021/06/22	1	33.40	2	33.75	32.55	-1	8,622	-0.01%
2021/06/21	11	32.70	11	32.50	32.95	0	8,469	0.00%
2021/06/18	1	31.95	0	0.00	32.35	1	8,294	0.01%
2021/06/15	7	31.91	3	31.87	31.95	4	7,989	0.05%
2021/06/11	0	0.00	1	31.00	31.25	-1	7,642	-0.01%
2021/06/09	1	30.50	0	0.00	30.45	1	7,361	0.01%
2021/06/08	0	0.00	4	31.08	30.85	-4	7,406	-0.05%
2021/06/03	2.1	31.47	0	0.00	31.50	2.1	7,051	0.03%
2021/06/02	10	31.10	11	30.81	30.80	-1	6,840	-0.01%
2021/06/01	2.1	30.25	3	30.93	31.15	-0.9	6,722	-0.01%
2021/05/28	5	30.63	3	29.95	30.95	2	6,597	0.03%
2021/05/26	2	28.80	7	29.03	28.80	-5	6,262	-0.08%
2021/05/25	3	29.10	3	29.03	29.30	0	6,235	0.00%
2021/05/18	0	0.00	2	27.85	28.65	-2	6,283	-0.03%
2021/05/17	7	28.41	6	28.25	28.50	1	6,265	0.02%
2021/05/13	5	28.40	0	0.00	27.30	5	5,906	0.08%
2021/05/12	5	27.00	0	0.00	27.55	5	5,793	0.09%
2021/05/11	0	0.00	1	27.25	27.25	-1	5,524	-0.02%
2021/05/05	1	29.00	0	0.00	28.20	1	5,463	0.02%
2021/04/27	1	29.50	0	0.00	29.80	1	5,062	0.02%
2021/04/26	2	30.15	0	0.00	30.15	2	4,993	0.04%
2021/04/23	1	30.40	4	30.61	30.25	-3	4,950	-0.06%
2021/04/22	7	31.92	12	31.28	30.40	-5	4,915	-0.10%
2021/04/21	9	31.89	22	31.07	32.60	-13	4,543	-0.29%
2021/04/20	2	30.05	0	0.00	30.00	2	4,172	0.05%
2021/04/19	1	30.05	9	30.12	29.90	-8	4,188	-0.19%
2021/04/14	1	27.50	65	27.52	28.15	-64	4,043	-1.58%
2021/04/13	2	28.60	1	30.40	28.60	1	4,028	0.02%
2021/04/12	1	29.35	6	29.50	29.60	-5	3,872	-0.13%
2021/04/09	9	28.49	12	28.44	28.25	-3	3,724	-0.08%
2021/04/08	2	27.85	0	0.00	27.70	2	3,645	0.05%
2021/04/01	2	27.15	0	0.00	27.25	2	3,936	0.05%
2021/03/31	2	27.30	1	27.40	27.25	1	4,102	0.02%
2021/03/30	0	0.00	3	27.10	27.15	-3	4,127	-0.07%
2021/03/29	9	27.47	7	27.23	27.20	2	4,132	0.05%
2021/03/25	0	0.00	1	26.60	26.50	-1	3,988	-0.03%
2021/03/24	1	26.60	0	0.00	26.60	1	4,003	0.02%
2021/03/22	0	0.00	1	27.00	26.80	-1	3,989	-0.03%
2021/03/18	0	0.00	1	26.60	26.50	-1	4,030	-0.02%
2021/03/16	0	0.00	1	26.60	26.35	-1	4,110	-0.02%
2021/03/15	0	0.00	2	26.45	26.50	-2	4,141	-0.05%
2021/03/12	10	26.85	0	0.00	26.60	10	4,197	0.24%
2021/03/11	0	0.00	1	26.20	26.55	-1	4,145	-0.02%
2021/03/10	0	0.00	1	26.25	26.15	-1	4,145	-0.02%
2021/03/09	3	25.90	3	25.85	25.95	0	4,186	0.00%
2021/03/08	0	26.15	0	0.00	25.75	0	4,270	0.00%
2021/03/04	0	26.50	0	0.00	26.25	0	4,416	0.00%
2021/03/03	7	26.96	9	27.42	26.70	-2	4,505	-0.04%
2021/03/02	9	26.50	2	27.05	26.30	7	4,612	0.15%
2021/02/26	1	27.40	0	0.00	26.85	1	5,380	0.02%
2021/02/25	3	27.00	5	27.30	27.00	-2	5,412	-0.04%
2021/02/24	5	27.18	0	0.00	27.10	5	5,440	0.09%
2021/02/23	1	27.10	4	27.03	27.00	-3	5,448	-0.06%
2021/02/22	3	27.40	1	27.60	27.35	2	5,688	0.04%
2021/02/19	1	26.25	0	0.00	26.65	1	6,017	0.02%
2021/02/17	0	0.00	2	25.90	25.90	-2	6,107	-0.03%
2021/02/04	2	25.00	0	0.00	25.05	2	6,091	0.03%
2021/01/29	1	24.30	30	24.08	24.00	-29	6,964	-0.42%
2021/01/20	2	24.25	0	0.00	23.90	2	7,158	0.03%
2021/01/18	1	24.50	0	0.00	25.00	1	7,119	0.01%
2021/01/15	1	25.50	0	0.00	25.30	1	7,110	0.01%
2021/01/12	2	27.03	2	26.80	26.20	0	7,321	0.00%
2021/01/11	1	26.50	2	26.35	26.75	-1	7,379	-0.01%
2021/01/07	0	0.00	1	27.25	27.30	-1	7,439	-0.01%
2021/01/06	1	26.70	7	27.61	26.85	-6	7,480	-0.08%
2021/01/05	5	27.88	2	28.05	27.75	3	7,424	0.04%
2021/01/04	0	0.00	3	27.75	27.85	-3	7,359	-0.04%
2020/12/31	21	28.37	10	28.15	28.00	11	7,285	0.15%
2020/12/30	1	28.30	3	28.20	28.00	-2	7,131	-0.03%
2020/12/29	0	0.00	75	27.22	27.00	-75	6,936	-1.08%
2020/12/28	10	27.70	0	0.00	27.55	10	7,112	0.14%
2020/12/25	4	27.40	4	27.80	27.25	0	7,078	0.00%
2020/12/22	165	26.64	1	26.85	26.60	164	6,861	2.39%	大買/鉅額交易
2020/12/11	2	26.18	1	25.60	26.05	1	7,901	0.01%
2020/12/10	1	26.40	0	0.00	26.30	1	7,857	0.01%
2020/12/08	0	0.00	1	27.50	27.15	-1	7,860	-0.01%
2020/12/07	1	26.75	0	0.00	26.75	1	7,793	0.01%
2020/12/03	1	27.40	0	0.00	27.10	1	7,708	0.01%
2020/12/02	0	0.00	1	27.35	27.25	-1	7,672	-0.01%
2020/12/01	2	27.85	0	0.00	27.75	2	7,574	0.03%
2020/11/27	0	0.00	1	28.25	28.10	-1	7,457	-0.01%
2020/11/26	32	28.70	33	28.13	28.15	-1	7,499	-0.01%
2020/11/25	9	28.03	11	28.06	28.35	-2	7,213	-0.03%
2020/11/24	0	0.00	2	26.58	26.35	-2	6,411	-0.03%
2020/11/23	1	26.25	0	0.00	26.05	1	6,315	0.02%
2020/11/20	1	26.25	0	0.00	26.20	1	6,264	0.02%
2020/11/19	2	26.78	1	26.55	26.60	1	6,208	0.02%
2020/11/18	2	26.18	3	26.43	26.95	-1	5,928	-0.02%
2020/11/17	0	0.00	3	25.67	25.85	-3	5,496	-0.05%
2020/11/13	0	0.00	1	25.30	25.10	-1	5,377	-0.02%
2020/11/12	1	24.85	1	24.80	24.90	0	5,365	0.00%
2020/11/11	2	25.23	3	26.05	25.15	-1	5,328	-0.02%
2020/11/10	5	25.35	2	25.38	25.60	3	5,230	0.06%
2020/11/09	9	25.80	9.1	25.66	25.95	-0.1	5,122	0.00%
2020/11/06	5	25.20	1	25.20	25.40	4	4,746	0.08%
2020/11/05	2	24.73	1	24.50	24.90	1	4,438	0.02%
2020/11/04	1	23.90	0	0.00	23.90	1	4,351	0.02%
2020/11/03	0	0.00	2	24.00	24.10	-2	4,350	-0.05%
2020/11/02	0	0.00	0	25.95	23.35	0	4,305	0.00%
2020/10/28	1	23.50	0	0.00	23.45	1	4,324	0.02%
2020/10/21	1	24.60	0	0.00	24.65	1	4,339	0.02%
2020/10/20	0	0.00	0.1	25.20	25.15	-0.1	4,338	0.00%
2020/10/19	0	0.00	1	25.50	25.45	-1	4,152	-0.02%
2020/10/16	0	0.00	5	24.50	24.55	-5	3,999	-0.13%
2020/10/14	0	0.00	1	24.55	24.50	-1	3,855	-0.03%
2020/10/12	0	0.00	1	23.55	23.35	-1	3,883	-0.03%
2020/10/06	1	24.60	0	0.00	24.35	1	4,023	0.02%
2020/10/05	1	24.50	0	0.00	24.60	1	4,152	0.02%
2020/09/22	12	24.88	10	25.00	24.65	2	5,105	0.04%
2020/09/21	25	26.43	25	25.89	25.80	0	5,109	0.00%
2020/09/18	0	0.00	7	24.21	25.20	-7	4,658	-0.15%
2020/09/17	10	23.10	11	23.07	23.40	-1	4,376	-0.02%
2020/09/16	2	23.25	4	23.00	23.30	-2	4,668	-0.04%
2020/09/14	2	22.93	2	23.25	22.75	0	4,552	0.00%
2020/09/10	2	22.35	0	22.35	22.35	2	4,507	0.04%
2020/09/08	11	22.43	11	22.50	22.45	0	4,552	0.00%
2020/09/01	12	23.18	11	23.53	23.45	1	4,628	0.02%
2020/08/14	0	0.00	2	21.80	21.80	-2	4,957	-0.04%
2020/08/05	0	0.00	1	23.30	23.00	-1	5,656	-0.02%
2020/08/04	0	0.00	1	23.30	23.20	-1	5,634	-0.02%
2020/08/03	0	0.00	2	23.30	23.80	-2	5,592	-0.04%
2020/07/30	0	0.00	1	22.10	22.70	-1	5,484	-0.02%
2020/07/28	0	0.00	1	21.40	21.35	-1	5,397	-0.02%
2020/07/27	2	21.78	0	0.00	21.30	2	5,358	0.04%
2020/07/24	0	0.00	2	21.70	21.60	-2	5,333	-0.04%
2020/07/23	0	0.00	1	23.00	22.60	-1	5,280	-0.02%
2020/07/17	2	23.00	0	0.00	22.85	2	5,155	0.04%
2020/07/15	1	23.90	0	0.00	23.90	1	5,021	0.02%
2020/07/14	2	24.90	0	0.00	24.35	2	4,964	0.04%
2020/07/13	21	25.55	40	25.48	25.15	-19	4,879	-0.39%
2020/07/10	5.1	25.46	6	25.63	25.50	-0.9	4,784	-0.02%
2020/07/09	27	28.70	0	0.00	27.45	27	4,574	0.59%
2020/07/07	8.1	26.15	2	26.10	25.60	6.1	4,013	0.15%
2020/07/06	2	26.20	7	26.64	27.00	-5	3,717	-0.13%
2020/07/03	2	24.55	0	0.00	24.55	2	3,347	0.06%
2020/07/02	1	22.10	10	22.05	22.35	-9	3,210	-0.28%
2020/06/24	15	21.30	0	0.00	20.95	15	2,766	0.54%
2020/06/23	6	22.50	1	22.35	22.25	5	2,669	0.19%
2020/06/05	0	0.00	2	20.75	20.80	-2	2,061	-0.10%
2020/06/03	0	0.00	5	20.70	20.65	-5	2,025	-0.25%
2020/05/29	0	0.00	5	20.45	20.45	-5	2,020	-0.25%
2020/05/28	5	20.05	6	20.74	20.10	-1	2,021	-0.05%
2020/05/27	6	20.35	0	0.00	20.40	6	1,992	0.30%
2020/05/26	2	20.90	6	20.84	20.75	-4	1,943	-0.21%
2020/05/25	10	21.83	21	21.90	21.75	-11	1,853	-0.59%
2020/05/22	1	21.55	0	0.00	21.55	1	1,764	0.06%
2020/05/21	6	22.55	3	23.00	22.25	3	1,770	0.17%
2020/05/20	0	0.00	1	21.85	21.85	-1	1,594	-0.06%
2020/05/19	97	21.88	73	21.65	22.30	24	1,523	1.58%
2020/05/18	1	20.20	3	19.75	20.30	-2	1,065	-0.19%
2020/05/15	3	19.40	0	0.00	19.15	3	913	0.33%
2020/05/13	0	0.00	2	17.80	18.00	-2	781	-0.26%
2020/04/27	2	17.35	0	0.00	17.30	2	1,011	0.20%
2020/04/21	0	0.00	60	16.59	16.75	-60	1,001	-5.99%
2020/02/20	1	19.00	0	0.00	18.70	1	544	0.18%
2020/01/31	10	19.25	10	18.95	19.00	0	419	0.00%
2019/12/13	0	0.00	5	18.35	18.25	-5	426	-1.17%
2019/12/09	1	18.45	0	0.00	18.50	1	416	0.24%
2019/11/25	0	0.00	2	18.70	18.75	-2	426	-0.47%
2019/11/14	3	18.67	0	0.00	18.60	3	436	0.69%
2019/11/13	3	18.87	0	0.00	18.90	3	425	0.70%
2019/11/08	0	0.00	2	19.15	19.15	-2	418	-0.48%
2019/11/07	0	0.00	3	19.40	19.30	-3	413	-0.72%
2019/11/01	1	19.15	0	0.00	19.20	1	412	0.24%
2019/10/31	4	19.29	0	0.00	19.35	4	415	0.96%
2019/10/23	0	0.00	1	19.30	19.35	-1	416	-0.24%
2019/10/22	1	19.50	0	0.00	19.35	1	412	0.24%
2019/10/21	5	19.60	5	19.55	19.40	0	403	0.00%
2019/09/11	0	18.70	0	0.00	18.70	0	305	0.00%
2019/08/16	0	0.00	4	18.48	18.45	-4	290	-1.37%
2019/07/03	0	0.00	0	18.60	18.60	0	318	-0.02%
2019/06/12	4	18.50	0	0.00	18.50	4	380	1.05%
2019/05/09	0	0.00	19	18.90	18.70	-19	665	-2.86%
2019/05/06	0	0.00	1	19.20	19.10	-1	656	-0.15%
2019/03/21	0	0.00	5	19.35	19.30	-5	584	-0.85%
2019/03/04	0	0.00	1	20.20	20.15	-1	670	-0.15%
2019/02/13	1	19.95	0	0.00	20.20	1	579	0.17%
2018/12/25	0	0.00	10	19.00	18.90	-10	732	-1.37%
2018/12/05	10	19.85	0	0.00	19.90	10	900	1.11%
2018/10/01	0	0.00	2	20.45	20.35	-2	1,948	-0.10%
2018/09/25	0	0.00	1	20.60	20.35	-1	2,762	-0.04%
2018/08/30	60	20.25	4	20.15	20.05	56	3,597	1.56%
2018/08/23	0	0.00	10	19.00	19.05	-10	3,967	-0.25%
2018/08/10	1	19.95	0	0.00	19.90	1	4,253	0.02%
2018/08/08	0	0.00	1	19.90	20.05	-1	4,233	-0.02%
2018/07/27	2	20.00	0	0.00	20.10	2	4,127	0.05%
2018/07/25	1	20.20	0	0.00	20.15	1	4,113	0.02%
2018/07/20	6	20.55	6	20.75	20.45	0	4,075	0.00%
2018/07/19	6	21.44	2	21.45	20.60	4	4,032	0.10%
2018/07/18	1	20.95	2	20.95	21.35	-1	3,902	-0.03%
2018/07/09	3	21.40	3	21.35	21.80	0	3,425	0.00%
2018/07/06	9	20.35	9	20.70	20.85	0	3,218	0.00%
2018/07/04	0	0.00	37	20.79	21.45	-37	3,095	-1.20%
2018/07/03	63	22.28	70	22.23	21.35	-7	3,010	-0.23%
2018/07/02	4	21.15	11	21.50	21.60	-7	2,391	-0.29%
2018/06/20	0	0.00	10	19.70	20.75	-10	1,914	-0.52%
2018/06/14	0	0.00	3	20.75	20.65	-3	1,857	-0.16%
2018/06/13	40	21.50	0	0.00	20.80	40	1,842	2.17%
2018/06/12	16	21.40	51	21.80	21.50	-35	1,787	-1.96%
2018/06/11	5	21.15	5	20.95	21.10	0	1,521	0.00%
2018/06/07	40	20.10	0	0.00	19.80	40	1,334	3.00%
2018/05/31	40	21.51	35	21.64	21.05	5	1,316	0.38%
2018/05/30	0	0.00	4	20.60	20.80	-4	1,000	-0.40%
2018/05/29	0	0.00	1	19.40	19.30	-1	893	-0.11%
2018/05/25	0	0.00	10	19.50	19.45	-10	938	-1.07%
2018/05/24	0	0.00	1	20.00	19.95	-1	952	-0.10%
2018/05/23	10	20.00	1	20.10	20.00	9	1,032	0.87%
2018/05/22	0	0.00	1	19.65	19.80	-1	961	-0.10%
2018/05/16	1	19.25	0	0.00	18.90	1	909	0.11%
2018/04/27	0	0.00	1	18.20	18.25	-1	1,115	-0.09%
2018/04/24	0	18.15	0	0.00	18.05	0	1,151	0.00%
2018/03/20	1	19.60	0	0.00	19.60	1	2,551	0.04%
2018/03/13	0	0.00	1	19.90	19.90	-1	3,199	-0.03%
2018/03/06	4	20.35	2	20.40	20.15	2	3,109	0.06%
2018/03/02	0	0.00	10	20.10	20.05	-10	3,079	-0.32%
2018/03/01	10	20.40	0	0.00	20.45	10	3,076	0.33%
2018/02/23	1	20.65	11	20.70	20.25	-10	3,026	-0.33%
2018/02/22	1	19.90	0	0.00	19.30	1	2,920	0.03%
2018/02/12	1	18.70	0	0.00	18.75	1	2,886	0.03%
2018/02/07	0	0.00	1	18.75	18.80	-1	2,925	-0.03%
2018/02/02	0	0.00	1	20.05	19.90	-1	2,920	-0.03%
2018/02/01	1	20.35	0	0.00	20.05	1	2,926	0.03%
2018/01/30	1	19.70	0	0.00	19.60	1	2,900	0.03%
2018/01/26	1	19.55	0	0.00	19.70	1	2,888	0.03%
2018/01/25	1	19.75	1	19.65	19.60	0	2,894	0.00%
2018/01/23	0	0.00	1	19.60	19.55	-1	2,972	-0.03%
2018/01/22	1	19.65	0	0.00	19.65	1	3,049	0.03%
2018/01/18	1	20.20	2	20.15	19.95	-1	3,078	-0.03%
2018/01/17	1	20.35	1	20.40	20.30	0	3,089	0.00%
2018/01/16	1	20.35	0	0.00	20.30	1	3,079	0.03%
2018/01/11	1	19.70	0	0.00	19.80	1	3,154	0.03%
2018/01/09	2	21.05	3	20.83	20.65	-1	3,157	-0.03%
2018/01/08	0	0.00	5	20.65	20.55	-5	3,120	-0.16%
2018/01/05	6	20.43	5	20.45	20.35	1	3,128	0.03%
2018/01/03	1	21.00	20	21.20	20.90	-19	3,129	-0.61%
2018/01/02	8	21.16	0	0.00	20.85	8	3,128	0.26%