安國 (8054)-元大-大天母券商分點個股進出

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

安國

(8054)

可現股當沖

股價
163.0
漲跌
▼6.5
漲幅
-3.83%
成交量
12,003張
產業
上櫃半導體類股
271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

安國 (8054)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/04/25	7	163.50	4	163.13	163.00	3	15,508	0.02%
2024/04/24	19.1	174.67	31.1	175.46	169.50	-12.1	15,329	-0.08%
2024/04/23	5	166.49	2	164.00	163.50	3	14,892	0.02%
2024/04/22	20	172.23	42	176.35	160.00	-22	14,560	-0.15%
2024/04/19	15.1	165.63	15	169.20	174.50	0.1	13,808	0.00%
2024/04/18	29	175.41	40	177.64	162.50	-11	13,174	-0.08%
2024/04/17	27	168.76	16.2	168.01	172.00	10.8	12,336	0.09%
2024/04/16	16.2	155.33	16	156.22	156.50	0.2	11,813	0.00%
2024/04/15	1	148.00	0.2	148.50	147.50	0.8	11,412	0.01%
2024/04/12	3	155.33	1	157.50	154.50	2	11,323	0.02%
2024/04/11	4	161.25	4	163.63	160.50	0	11,216	0.00%
2024/04/10	2	162.00	0	0.00	161.00	2	11,123	0.02%
2024/04/09	23	162.30	6	161.25	162.00	17	11,075	0.15%
2024/04/08	11	174.00	1	167.50	168.00	10	10,851	0.09%
2024/04/03	9.2	175.28	24	175.31	175.00	-14.8	10,542	-0.14%
2024/04/02	24	159.67	8	163.06	166.00	16	9,919	0.16%
2024/04/01	10	151.60	2	152.75	151.00	8	9,424	0.08%
2024/03/29	17	151.74	14	151.39	146.00	3	9,182	0.03%
2024/03/28	2	142.25	3	135.83	143.00	-1	8,745	-0.01%
2024/03/27	1	128.50	0	0.00	130.00	1	9,124	0.01%
2024/03/26	1	132.00	1	129.50	129.00	0	9,718	0.00%
2024/03/25	0	0.00	1	135.50	135.00	-1	9,809	-0.01%
2024/03/22	2	130.00	1	130.00	131.00	1	9,934	0.01%
2024/03/21	6	135.00	15	136.70	135.00	-9	10,147	-0.09%
2024/03/20	5	135.00	12	135.00	135.00	-7	10,190	-0.07%
2024/03/19	7	133.07	4	131.38	128.50	3	10,145	0.03%
2024/03/18	3	133.00	4	131.63	133.00	-1	10,144	-0.01%
2024/03/15	1	123.50	2	125.25	126.50	-1	10,298	-0.01%
2024/03/14	11	127.59	11	127.86	128.00	0	10,414	0.00%
2024/03/13	4	124.38	0	0.00	122.00	4	10,808	0.04%
2024/03/12	0	0.00	2	131.50	135.00	-2	11,293	-0.02%
2024/03/11	10	135.75	4	135.75	132.50	6	11,556	0.05%
2024/03/08	12	133.42	13	134.92	132.00	-1	11,583	-0.01%
2024/03/07	9	138.22	2	145.75	135.00	7	11,597	0.06%
2024/03/06	10	158.65	5	157.50	150.00	5	11,705	0.04%
2024/03/05	17.5	162.09	16	161.63	161.00	1.5	11,756	0.01%
2024/02/26	0	0.00	3	162.50	166.00	-3	14,206	-0.02%
2024/02/23	6	158.17	0	0.00	155.50	6	14,409	0.04%
2024/02/22	0.5	160.00	1	159.00	162.00	-0.5	14,786	0.00%
2024/02/21	6	157.67	0	0.00	154.00	6	14,824	0.04%
2024/02/20	4	162.50	0	0.00	170.00	4	14,909	0.03%
2024/02/19	9	185.11	0	0.00	180.50	9	14,954	0.06%
2024/02/16	40	195.74	7	198.86	200.50	33	15,021	0.22%
2024/02/15	10	184.65	10	178.46	182.50	0	14,844	0.00%
2024/02/05	6	199.83	15	224.00	184.00	-9	14,450	-0.06%
2024/02/02	0	0.00	1.1	204.00	204.00	-1.1	14,264	-0.01%
2024/02/01	0	0.00	7	185.50	185.50	-7	14,286	-0.05%
2024/01/31	5	164.50	23	165.78	169.00	-18	14,263	-0.13%
2024/01/30	17	153.18	10	155.35	154.00	7	14,035	0.05%
2024/01/29	34	143.40	11	143.05	150.00	23	13,613	0.17%
2024/01/26	6	141.50	4	143.00	141.00	2	13,170	0.02%
2024/01/25	7	147.79	12	146.04	145.50	-5	13,557	-0.04%
2024/01/24	6	151.92	5	147.70	149.00	1	13,746	0.01%
2024/01/23	23	149.83	20	149.25	149.00	3	13,722	0.02%
2024/01/22	27	144.81	25	141.16	145.50	2	14,168	0.01%
2024/01/19	0	0.00	1	132.00	136.00	-1	14,109	-0.01%
2024/01/17	0	0.00	12	138.17	140.00	-12	14,427	-0.08%
2024/01/15	0	0.00	13	135.15	139.00	-13	14,538	-0.09%
2024/01/12	12	136.17	0	0.00	130.00	12	14,589	0.08%
2024/01/11	2	125.10	1	126.50	130.00	1	14,711	0.01%
2024/01/09	0	0.00	1	119.50	118.00	-1	15,137	-0.01%
2024/01/08	1	124.00	0	0.00	123.50	1	15,252	0.01%
2024/01/05	2	128.50	5	130.00	129.00	-3	15,240	-0.02%
2024/01/04	7	126.57	4	126.25	126.50	3	15,202	0.02%
2024/01/03	1	131.00	0.4	131.63	131.00	0.6	15,174	0.00%
2024/01/02	22	127.34	1	122.50	128.00	21	15,144	0.14%
2023/12/29	2	110.50	1	110.00	116.50	1	15,191	0.01%
2023/12/28	11	109.50	1	110.00	110.00	10	15,146	0.07%
2023/12/27	8	116.38	0	0.00	115.00	8	15,083	0.05%
2023/12/26	6	116.92	0	0.00	117.00	6	15,041	0.04%
2023/12/22	10	105.65	10	107.70	109.00	0	14,874	0.00%
2023/12/21	119	97.68	146	97.74	99.20	-27	14,327	-0.19%	大買/大賣/
2023/12/20	11	93.21	11	94.76	94.80	0	13,722	0.00%
2023/12/19	42	89.64	35	90.06	92.80	7	13,561	0.05%
2023/12/18	18	90.74	9	93.23	92.20	9	13,367	0.07%
2023/12/15	11	91.98	4	92.18	90.40	7	13,138	0.05%
2023/12/14	1	96.01	0	0.00	95.40	1	12,994	0.01%
2023/12/13	31	98.37	32	99.33	98.00	-1	12,950	-0.01%
2023/12/12	6	97.12	11	97.12	99.50	-5	12,874	-0.04%
2023/12/11	4	100.20	2	99.90	99.60	2	12,536	0.02%
2023/12/08	6	99.73	25	99.42	99.50	-19	12,269	-0.15%
2023/12/07	29	98.31	5.2	97.38	95.30	23.8	11,626	0.20%
2023/12/06	28	93.05	25	94.54	97.30	3	10,952	0.03%
2023/12/05	43	87.82	42	88.35	88.50	1	10,593	0.01%
2023/12/04	13.2	89.39	23	93.44	88.70	-9.8	10,389	-0.09%
2023/12/01	18	96.66	3	96.47	96.60	15	10,075	0.15%
2023/11/30	8	94.65	18	95.46	95.20	-10	9,678	-0.10%
2023/11/29	57.1	96.10	56	95.44	94.50	1.1	9,357	0.01%
2023/11/28	33	86.58	53	88.21	91.30	-20	8,402	-0.24%
2023/11/27	7	81.63	6	81.60	83.00	1	8,005	0.01%
2023/11/24	52	82.40	45	81.76	81.80	7	7,748	0.09%
2023/11/22	16	76.84	50	80.24	84.10	-34	6,522	-0.52%
2023/11/21	74	76.39	69	77.37	76.50	5	6,305	0.08%
2023/11/20	0	0.00	4	73.18	74.80	-4	5,901	-0.07%
2023/11/17	13	70.71	8	71.50	71.90	5	5,823	0.09%
2023/11/16	13	72.38	10	72.58	73.50	3	5,682	0.05%
2023/11/15	16	69.02	4	68.00	69.30	12	5,586	0.21%
2023/11/14	2	64.25	1	66.70	65.30	1	5,489	0.02%
2023/11/13	2	61.70	15	62.00	63.10	-13	5,408	-0.24%
2023/11/10	2	60.00	0	0.00	60.00	2	5,334	0.04%
2023/11/09	2	58.20	1	57.60	57.80	1	5,282	0.02%
2023/11/08	1	59.20	1	60.00	59.20	0	5,234	0.00%
2023/11/07	1	59.50	1	59.80	60.00	0	5,184	0.00%
2023/11/06	1	58.80	10	58.30	59.00	-9	5,137	-0.18%
2023/11/03	0	0.00	1	56.80	56.80	-1	5,067	-0.02%
2023/11/02	18	56.38	34.1	57.48	58.80	-16.1	4,999	-0.32%
2023/11/01	10	54.42	11	54.46	54.60	-1	4,381	-0.02%
2023/10/31	16	54.54	4	54.30	53.60	12	4,019	0.30%
2023/10/30	50	56.84	15	56.33	57.00	35	3,724	0.94%
2023/10/27	19	52.45	8.1	54.10	54.10	10.9	2,920	0.37%
2023/10/26	14	47.79	32.1	48.76	49.20	-18.1	2,520	-0.72%
2023/10/25	0	0.00	104	44.75	44.75	-104	2,264	-4.59%	大賣/鉅額交易
2023/10/24	8	40.50	8	41.08	40.70	0	2,164	0.00%
2023/10/23	50	41.58	44	41.98	41.20	6	2,111	0.28%
2023/10/20	2	41.73	3	41.48	40.60	-1	2,030	-0.05%
2023/10/19	6	41.21	7	40.79	40.60	-1	1,955	-0.05%
2023/10/18	4	38.45	1	39.10	38.85	3	1,815	0.17%
2023/10/17	3	42.43	11	43.48	41.80	-8	1,740	-0.46%
2023/10/16	3	39.22	14	39.70	41.00	-11	1,383	-0.80%
2023/10/12	0	0.00	0	38.05	38.00	0	1,258	0.00%
2023/10/11	1	37.70	4	38.76	37.35	-3	1,252	-0.24%
2023/10/06	0.2	37.46	0	0.00	38.85	0.2	1,229	0.01%
2023/10/05	12	38.12	20	38.69	38.65	-8	1,176	-0.68%
2023/10/03	1	35.55	2	36.05	35.55	-1	1,075	-0.09%
2023/09/27	3	36.20	3	37.00	36.00	0	1,100	0.00%
2023/09/25	14	38.44	15	39.15	37.40	-1	1,209	-0.08%
2023/09/22	5	37.79	16	38.14	38.20	-11	1,167	-0.94%
2023/09/21	3.1	36.80	0	0.00	37.30	3.1	1,139	0.27%
2023/09/20	19	37.80	5	38.90	37.80	14	1,109	1.26%
2023/09/19	20	38.28	14	38.70	37.95	6	1,024	0.59%
2023/09/18	1	37.95	2	39.50	37.45	-1	968	-0.10%
2023/09/15	7	36.72	40	36.87	37.45	-33	804	-4.10%
2023/08/24	2	31.15	5	31.42	30.85	-3	905	-0.33%
2023/08/23	0	0.00	2	31.08	31.10	-2	948	-0.21%
2023/08/22	1	30.80	0	0.00	30.80	1	953	0.10%
2023/08/18	8	31.21	9	31.42	31.00	-1	954	-0.10%
2023/08/14	4	30.93	0	0.00	30.60	4	951	0.42%
2023/08/10	3	31.48	0	0.00	31.20	3	948	0.32%
2023/08/08	4	32.17	0	0.00	32.25	4	943	0.43%
2023/08/02	6	33.34	0	0.00	32.90	6	930	0.64%
2023/07/31	6	34.73	6	35.10	34.60	0	915	0.00%
2023/07/24	3	34.47	0	0.00	34.60	3	889	0.34%
2023/07/21	0	0.00	7	36.04	36.10	-7	877	-0.80%
2023/07/20	7	37.29	0.5	37.45	36.80	6.5	877	0.74%
2023/07/17	0	0.00	2	36.98	36.65	-2	834	-0.24%
2023/07/12	0	0.00	2	36.05	35.60	-2	804	-0.25%
2023/07/07	1	36.15	1	36.00	37.00	0	756	0.00%
2023/07/06	1.5	36.03	0	0.00	36.05	1.5	742	0.20%
2023/07/05	2	37.30	3	36.73	36.25	-1	737	-0.14%
2023/07/04	22	37.27	17	38.08	37.30	5	710	0.70%
2023/06/20	0	0.00	1	35.70	34.85	-1	600	-0.17%
2023/06/19	1	35.70	0	0.00	35.50	1	601	0.17%
2023/06/01	0	0.00	1	35.80	35.65	-1	566	-0.18%
2023/05/31	1	35.50	1	35.65	35.50	0	556	0.00%
2023/05/30	21	36.10	12	36.19	35.95	9	532	1.69%
2023/05/29	0	0.00	16	33.23	34.50	-16	415	-3.85%
2023/05/24	2	31.65	0	0.00	31.50	2	388	0.52%
2023/05/17	0	0.00	2	31.70	31.60	-2	448	-0.45%
2023/05/11	3	31.13	0	0.00	31.05	3	487	0.62%
2023/05/09	2	31.80	0	0.00	31.65	2	525	0.38%
2023/05/08	0	0.00	7	32.63	32.45	-7	541	-1.29%
2023/05/03	1	32.10	0	0.00	32.10	1	559	0.18%
2023/05/02	3	32.50	3	33.08	32.55	0	560	0.00%
2023/04/27	3	31.23	0	0.00	31.45	3	557	0.54%
2023/04/25	3	31.55	2	31.35	31.25	1	555	0.18%
2023/04/21	8	32.55	0	0.00	32.25	8	550	1.45%
2023/04/20	1	33.10	0	0.00	33.15	1	549	0.18%
2023/04/17	2	34.65	0	0.00	34.75	2	542	0.37%
2023/04/14	0	0.00	2	34.70	34.60	-2	547	-0.37%
2023/04/11	0	0.00	2	34.50	34.75	-2	544	-0.37%
2023/03/29	1	33.90	0	0.00	33.85	1	531	0.19%
2023/03/28	1	34.10	0	0.00	34.20	1	531	0.19%
2023/03/15	0	0.00	13	34.75	34.45	-13	474	-2.74%
2023/03/10	1	33.70	0	0.00	33.95	1	493	0.20%
2023/03/08	0	0.00	2	35.75	35.70	-2	482	-0.41%
2023/03/07	3	35.13	5	35.46	35.20	-2	468	-0.43%
2023/03/06	0	0.00	1	34.90	34.80	-1	462	-0.22%
2023/03/02	1	34.15	0	0.00	34.25	1	458	0.22%
2023/02/24	3	34.50	0	0.00	34.30	3	457	0.66%
2023/02/22	0	0.00	15	34.60	34.70	-15	451	-3.32%
2023/02/20	15	35.00	6	35.03	35.00	9	421	2.13%
2023/02/16	0	0.00	1	34.65	34.65	-1	433	-0.23%
2023/02/15	1	33.70	0	0.00	33.95	1	433	0.23%
2023/02/14	0	0.00	1	34.65	34.20	-1	431	-0.23%
2023/02/10	1	33.60	0	0.00	33.70	1	434	0.23%
2023/02/09	5	34.57	0	0.00	34.55	5	435	1.15%
2023/02/08	0	0.00	6	34.63	35.40	-6	424	-1.41%
2023/02/07	1	33.05	1	33.75	33.10	0	397	0.00%
2023/02/06	1	33.70	0	0.00	33.55	1	408	0.24%
2023/02/01	1	32.65	5	32.50	32.70	-4	401	-1.00%
2023/01/31	0	0.00	5	32.11	32.10	-5	404	-1.24%
2023/01/30	0	0.00	1	31.75	31.65	-1	406	-0.25%
2023/01/17	1	30.90	0	0.00	30.85	1	406	0.25%
2023/01/16	5	30.86	0	0.00	30.90	5	409	1.22%
2023/01/10	0	0.00	1	32.75	31.75	-1	424	-0.24%
2023/01/04	0	0.00	1	31.95	31.45	-1	447	-0.22%
2023/01/03	0	0.00	1	31.35	31.25	-1	448	-0.22%
2022/12/30	0	0.00	2	30.35	30.00	-2	451	-0.44%
2022/12/29	2	29.95	0	0.00	30.25	2	512	0.39%
2022/12/20	9	31.21	0	0.00	30.75	9	564	1.60%
2022/12/07	10	33.70	0	0.00	33.45	10	582	1.72%
2022/12/06	5	35.50	0	0.00	34.50	5	586	0.85%
2022/12/02	5	34.85	1	34.60	34.60	4	558	0.72%
2022/12/01	0	0.00	1	34.55	34.10	-1	553	-0.18%
2022/11/29	1	32.25	0	0.00	32.70	1	558	0.18%
2022/11/21	1	33.90	4	34.49	33.90	-3	582	-0.51%
2022/11/18	2	33.80	1	35.00	33.70	1	592	0.17%
2022/11/17	0	0.00	2	34.55	34.70	-2	645	-0.31%
2022/11/16	0	0.00	11	34.27	34.20	-11	645	-1.70%
2022/11/15	0	0.00	5	33.53	33.80	-5	644	-0.78%
2022/11/09	0	0.00	2	33.50	33.50	-2	666	-0.30%
2022/11/07	2	33.03	0	0.00	32.90	2	710	0.28%
2022/11/02	0	0.00	1	33.20	32.90	-1	711	-0.14%
2022/10/25	1	30.25	0	0.00	30.00	1	714	0.14%
2022/10/21	0	0.00	1	30.65	30.25	-1	717	-0.14%
2022/10/19	1	31.40	0	0.00	31.35	1	723	0.14%
2022/10/14	0	0.00	1	31.65	31.50	-1	759	-0.13%
2022/10/13	3	30.80	17	29.85	29.85	-14	769	-1.82%
2022/10/07	0	0.00	2	34.58	33.90	-2	824	-0.24%
2022/10/06	9	35.49	16	35.03	34.50	-7	836	-0.84%
2022/10/05	2	34.18	2	33.63	33.30	0	782	0.00%
2022/10/03	1	33.35	0	0.00	33.35	1	780	0.13%
2022/09/30	28	30.85	28	29.75	31.60	0	781	0.00%
2022/09/28	4	30.99	0	0.00	30.10	4	846	0.47%
2022/09/27	11	31.33	9	31.57	32.40	2	850	0.24%
2022/09/26	34	31.75	19	31.90	31.15	15	854	1.76%
2022/09/23	4	34.00	0	0.00	33.85	4	861	0.46%
2022/09/15	7	37.32	1	37.70	37.00	6	893	0.67%
2022/08/26	4	39.60	0	0.00	39.25	4	941	0.43%
2022/08/25	1	40.25	5	40.45	40.20	-4	932	-0.43%
2022/08/24	2	39.95	0	0.00	39.85	2	943	0.21%
2022/08/22	2	39.23	0	0.00	39.25	2	906	0.22%
2022/08/16	18	39.50	12	39.93	39.35	6	893	0.67%
2022/08/15	12	40.65	12	40.28	40.20	0	887	0.00%
2022/08/11	0	0.00	1	38.25	37.60	-1	851	-0.12%
2022/08/08	1	36.90	0	0.00	37.10	1	893	0.11%
2022/07/22	5	39.80	10	39.17	38.65	-5	1,005	-0.50%
2022/07/21	5	39.00	0	0.00	39.40	5	1,020	0.49%
2022/07/20	0	0.00	5	38.52	38.30	-5	1,001	-0.50%
2022/07/19	0	0.00	1	37.95	37.75	-1	1,005	-0.10%
2022/07/18	1	38.25	0	0.00	38.15	1	1,015	0.10%
2022/07/15	6	37.86	0	0.00	37.45	6	1,020	0.59%
2022/07/06	25	35.12	25	35.29	34.80	0	1,026	0.00%
2022/06/27	4	37.45	4	37.19	37.75	0	1,743	0.00%
2022/06/24	5	37.10	0	0.00	36.15	5	1,934	0.26%
2022/06/23	15	35.88	15	36.51	35.95	0	1,981	0.00%
2022/06/22	5	36.85	5	36.05	36.10	0	2,188	0.00%
2022/06/20	9	38.00	1	38.65	37.60	8	2,605	0.31%
2022/06/15	0	0.00	1	44.10	43.05	-1	2,634	-0.04%
2022/06/02	0	0.00	2	47.25	47.10	-2	3,039	-0.07%
2022/06/01	1	48.30	1	48.05	47.55	0	3,131	0.00%
2022/05/16	0	0.00	1	45.00	44.40	-1	3,851	-0.03%
2022/05/13	1	43.70	0	0.00	43.50	1	3,853	0.03%
2022/05/12	7	42.03	0	0.00	41.40	7	3,850	0.18%
2022/05/11	0	0.00	3	43.25	43.20	-3	3,921	-0.08%
2022/05/10	32	43.94	56	43.57	44.50	-24	3,950	-0.61%
2022/05/09	1	45.65	1	44.00	44.00	0	3,956	0.00%
2022/05/05	1	47.60	8	47.40	47.40	-7	3,956	-0.18%
2022/05/04	0	0.00	2	46.45	46.45	-2	3,946	-0.05%
2022/04/29	4	46.61	1	47.30	46.20	3	3,964	0.08%
2022/04/28	34	46.45	28	45.77	45.85	6	3,966	0.15%
2022/04/27	1	45.35	0	0.00	46.20	1	3,959	0.03%
2022/04/25	2	48.88	17	49.04	48.50	-15	3,939	-0.38%
2022/04/22	5	51.14	2	51.00	51.00	3	3,936	0.08%
2022/04/21	11	52.46	3	53.03	51.90	8	3,937	0.20%
2022/04/20	1	52.00	1	52.40	52.60	0	3,927	0.00%
2022/04/18	2	50.55	0	0.00	52.00	2	3,950	0.05%
2022/04/15	25	52.52	1	52.40	52.00	24	3,947	0.61%
2022/04/14	2	54.40	10	55.80	54.40	-8	3,956	-0.20%
2022/04/13	10	56.13	0	0.00	55.30	10	3,956	0.25%
2022/04/12	1	56.20	0	0.00	54.70	1	3,970	0.03%
2022/04/11	15	55.34	8	56.35	54.20	7	3,963	0.18%
2022/04/08	4	57.85	0	0.00	57.80	4	3,938	0.10%
2022/04/07	58	58.74	7	60.70	57.50	51	3,930	1.30%
2022/04/06	21	61.84	30	62.04	61.50	-9	3,875	-0.23%
2022/04/01	6	61.77	40	62.31	62.50	-34	3,861	-0.88%
2022/03/31	35	62.38	16	62.53	61.30	19	3,798	0.50%
2022/03/30	48	64.34	26	66.01	63.80	22	3,756	0.59%
2022/03/29	2	60.50	6	60.90	61.70	-4	3,289	-0.12%
2022/03/25	7	62.27	4	61.20	58.80	3	3,089	0.10%
2022/03/24	13	60.55	14.1	61.21	63.80	-1.1	2,904	-0.04%
2022/03/23	1	56.80	85	59.56	60.50	-84	2,612	-3.21%
2022/03/22	2	54.95	0	0.00	55.00	2	2,550	0.08%
2022/03/21	27	55.94	3	57.37	55.50	24	2,569	0.93%
2022/03/18	5	57.32	6	57.10	56.60	-1	2,596	-0.04%
2022/03/17	26	56.34	26	56.75	56.20	0	2,608	0.00%
2022/03/15	16	54.18	0	0.00	53.60	16	2,690	0.59%
2022/03/14	8	57.06	7	58.74	57.50	1	2,759	0.04%
2022/03/11	16	58.47	45	58.70	58.60	-29	2,915	-0.99%
2022/03/10	8	58.85	4	59.53	57.60	4	3,103	0.13%
2022/03/09	15	58.36	27	58.64	58.20	-12	3,233	-0.37%
2022/03/08	32	58.18	31	58.85	55.20	1	3,291	0.03%
2022/03/07	1	58.90	8	58.39	58.40	-7	3,422	-0.20%
2022/03/04	62	60.42	51	60.25	60.90	11	3,416	0.32%
2022/03/03	11	54.30	8	55.71	58.60	3	3,074	0.10%
2022/02/22	0	0.00	1	53.20	53.60	-1	3,988	-0.03%
2022/02/21	0	0.00	1	55.70	55.70	-1	4,254	-0.02%
2022/02/17	2	58.90	5	58.20	57.50	-3	4,658	-0.06%
2022/02/16	0	0.00	2	56.60	56.70	-2	4,605	-0.04%
2022/02/15	4	55.40	1	55.80	54.40	3	4,684	0.06%
2022/02/14	1	54.60	2	55.80	53.90	-1	4,723	-0.02%
2022/02/11	4	56.70	1	57.20	57.00	3	4,764	0.06%
2022/02/10	0	0.00	3	54.50	54.80	-3	4,710	-0.06%
2022/02/09	0	0.00	12	54.57	55.10	-12	4,715	-0.25%
2022/02/08	0	0.00	1	52.60	53.30	-1	4,727	-0.02%
2022/02/07	10	51.80	3	50.67	51.70	7	4,765	0.15%
2022/01/26	1	49.05	10	49.96	49.25	-9	4,836	-0.19%
2022/01/25	3	49.33	0	0.00	49.20	3	4,995	0.06%
2022/01/24	20	50.64	18	49.09	51.10	2	5,103	0.04%
2022/01/21	1	51.10	10	50.50	50.30	-9	5,410	-0.17%
2022/01/20	1	51.70	0	0.00	52.30	1	5,492	0.02%
2022/01/19	0	0.00	11	52.05	52.10	-11	5,509	-0.20%
2022/01/18	11	54.65	0	0.00	53.70	11	5,553	0.20%
2022/01/17	10	53.70	0	0.00	54.00	10	5,563	0.18%
2022/01/14	3	51.47	0	0.00	51.80	3	5,593	0.05%
2022/01/13	4	52.03	2	52.80	52.10	2	5,623	0.04%
2022/01/12	0	0.00	1	53.50	52.70	-1	5,650	-0.02%
2022/01/11	5	53.44	16	53.10	52.40	-11	5,664	-0.19%
2022/01/10	0	0.00	1	54.80	55.10	-1	5,656	-0.02%
2022/01/07	3	55.20	0	0.00	54.40	3	5,667	0.05%
2022/01/05	1	58.40	0	0.00	57.40	1	5,660	0.02%
2022/01/04	6	59.60	0	0.00	59.40	6	5,652	0.11%
2022/01/03	5	61.00	0	0.00	60.50	5	5,697	0.09%
2021/12/30	0	0.00	5	61.04	60.40	-5	5,734	-0.09%
2021/12/29	1	61.90	5	61.50	61.50	-4	5,798	-0.07%
2021/12/28	15	62.09	6	62.55	61.80	9	5,823	0.15%
2021/12/27	2	61.60	0	0.00	61.20	2	5,833	0.03%
2021/12/24	2	62.40	5	62.64	61.70	-3	5,847	-0.05%
2021/12/23	1	61.10	0	0.00	61.20	1	5,812	0.02%
2021/12/22	2	61.40	0	0.00	61.20	2	5,849	0.03%
2021/12/21	1	60.10	1	61.10	60.70	0	5,840	0.00%
2021/12/20	0	0.00	1	61.00	59.60	-1	5,840	-0.02%
2021/12/17	3	61.37	1	60.90	60.30	2	5,860	0.03%
2021/12/16	6	63.30	1	63.10	63.10	5	5,848	0.09%
2021/12/15	4	61.35	4	61.05	61.70	0	5,831	0.00%
2021/12/14	1	60.80	16	61.39	59.90	-15	5,826	-0.26%
2021/12/13	0	0.00	2	62.50	62.70	-2	5,808	-0.03%
2021/12/10	10	63.94	2	63.00	62.60	8	5,805	0.14%
2021/12/09	25	64.70	2	66.70	64.40	23	5,774	0.40%
2021/12/08	17	65.96	4	66.50	65.20	13	5,759	0.23%
2021/12/07	87	67.82	64	67.11	66.60	23	5,701	0.40%
2021/12/06	10	67.83	13	69.53	69.40	-3	5,573	-0.05%
2021/12/03	36	65.44	72	66.11	67.80	-36	5,435	-0.66%
2021/12/02	28	64.69	27	65.98	63.30	1	5,340	0.02%
2021/12/01	12	65.92	29	66.35	65.60	-17	5,317	-0.32%
2021/11/30	35	64.68	2	63.75	62.40	33	5,394	0.61%
2021/11/29	3	61.23	3	62.07	62.00	0	5,734	0.00%
2021/11/26	59	65.60	3	67.40	63.60	56	5,800	0.97%
2021/11/25	8	66.33	72	66.02	66.70	-64	5,570	-1.15%
2021/11/24	4	63.18	19	63.37	64.50	-15	5,377	-0.28%
2021/11/23	15	63.48	2	62.85	62.40	13	5,331	0.24%
2021/11/22	30	66.96	6	66.93	66.80	24	5,265	0.46%
2021/11/19	17	63.81	9	64.54	64.90	8	5,193	0.15%
2021/11/18	73	66.49	49	66.32	64.30	24	5,102	0.47%
2021/11/17	37	65.62	18	64.56	64.30	19	4,868	0.39%
2021/11/16	2	66.80	11	66.80	66.80	-9	4,522	-0.20%
2021/11/15	0	0.00	53	59.76	60.80	-53	4,524	-1.17%
2021/11/12	5	55.86	2	56.85	55.30	3	4,494	0.07%
2021/11/11	0	0.00	11	55.87	55.30	-11	4,428	-0.25%
2021/11/10	0	0.00	17	56.10	55.30	-17	4,438	-0.38%
2021/11/09	4	53.30	36	53.88	53.50	-32	4,452	-0.72%
2021/11/08	26	52.27	0	0.00	51.60	26	4,497	0.58%
2021/11/05	14	53.64	11	54.64	53.50	3	4,620	0.06%
2021/11/04	22	53.74	1	55.60	53.50	21	4,750	0.44%
2021/11/03	28	54.40	3	53.50	53.60	25	4,832	0.52%
2021/11/02	61	55.70	92	56.83	55.70	-31	4,937	-0.63%
2021/11/01	7	56.11	2	56.10	55.50	5	5,222	0.10%
2021/10/29	68	56.57	24	57.89	56.50	44	5,386	0.82%
2021/10/28	2	49.48	5	50.35	52.80	-3	5,167	-0.06%
2021/10/27	1	48.25	0	0.00	48.00	1	5,190	0.02%
2021/10/21	10	47.10	0	0.00	46.45	10	5,788	0.17%
2021/10/06	0	0.00	1	45.00	44.70	-1	8,217	-0.01%
2021/10/04	0	0.00	3	41.13	40.20	-3	8,436	-0.04%
2021/09/29	0	0.00	2	47.78	45.45	-2	8,664	-0.02%
2021/09/28	2	48.90	0	0.00	49.00	2	8,818	0.02%
2021/09/23	0	0.00	1	49.50	49.20	-1	8,910	-0.01%
2021/09/22	1	49.85	1	50.00	49.45	0	8,905	0.00%
2021/09/16	1	51.00	1	51.80	50.10	0	8,908	0.00%
2021/09/15	1	50.30	1	50.50	49.80	0	8,890	0.00%
2021/09/14	3	51.40	0	0.00	50.80	3	8,887	0.03%
2021/09/13	1	53.20	1	51.60	51.60	0	8,892	0.00%
2021/09/09	6	51.95	2	52.75	53.30	4	8,912	0.04%
2021/09/08	12	52.00	7	53.07	50.90	5	8,902	0.06%
2021/09/07	8	52.44	0	0.00	51.30	8	8,905	0.09%
2021/09/06	3	56.63	6	57.08	54.40	-3	8,885	-0.03%
2021/09/03	8	56.66	7	57.61	58.80	1	8,955	0.01%
2021/09/02	21	56.76	20	58.63	56.70	1	8,765	0.01%
2021/09/01	8	51.50	5	54.00	54.00	3	8,396	0.04%
2021/08/31	4	51.00	4	50.30	51.00	0	8,261	0.00%
2021/08/30	7	48.01	7	48.26	48.05	0	8,191	0.00%
2021/08/26	1	49.00	5	49.20	49.10	-4	8,252	-0.05%
2021/08/25	7	48.58	11	48.59	48.75	-4	8,439	-0.05%
2021/08/24	1	47.95	0	0.00	47.05	1	8,584	0.01%
2021/08/20	0	0.00	1	44.30	44.35	-1	8,591	-0.01%
2021/08/19	0	0.00	1	47.00	43.75	-1	8,557	-0.01%
2021/08/18	1	44.90	10	46.03	48.30	-9	8,556	-0.11%
2021/08/17	1	46.30	2	46.10	46.00	-1	8,623	-0.01%
2021/08/16	1	44.85	4	44.64	46.20	-3	8,601	-0.03%
2021/08/13	36	47.96	26	46.35	46.25	10	8,561	0.12%
2021/08/11	32	51.37	21	47.35	47.00	11	8,503	0.13%
2021/08/10	3	52.37	4	50.93	50.90	-1	8,369	-0.01%
2021/08/09	1	56.10	7	54.80	54.50	-6	8,269	-0.07%
2021/08/06	7	59.57	2	60.40	59.30	5	8,188	0.06%
2021/08/05	22	64.24	11	66.07	62.60	11	8,068	0.14%
2021/08/04	3	57.37	6	59.72	61.80	-3	7,698	-0.04%
2021/08/03	15	57.35	24	56.73	56.20	-9	7,466	-0.12%
2021/08/02	11	56.00	20	56.05	55.90	-9	7,416	-0.12%
2021/07/30	40	59.54	17	57.81	56.90	23	7,364	0.31%
2021/07/29	2	58.45	2	55.65	57.30	0	7,241	0.00%
2021/07/28	4	60.10	0	0.00	60.10	4	6,919	0.06%
2021/07/27	9	70.88	10	71.13	67.20	-1	6,976	-0.01%
2021/07/26	21	70.39	4	70.50	71.00	17	6,841	0.25%
2021/07/23	18	70.03	10	69.12	67.10	8	6,671	0.12%
2021/07/22	34	68.17	41	68.07	68.30	-7	6,416	-0.11%
2021/07/21	9	67.04	31	67.05	67.10	-22	5,910	-0.37%
2021/07/20	0	0.00	15.2	60.45	61.00	-15.2	5,671	-0.27%
2021/07/19	16	56.24	12	56.46	55.50	4	5,649	0.07%
2021/07/16	31	55.42	3	54.37	54.30	28	5,529	0.51%
2021/07/15	2	52.15	7	52.11	53.90	-5	5,361	-0.09%
2021/07/14	36.2	54.61	35.2	53.65	52.20	1	5,143	0.02%
2021/07/13	3	57.90	1	57.90	57.90	2	4,837	0.04%
2021/07/12	18	49.89	14	50.26	52.70	4	4,845	0.08%
2021/07/09	23.2	48.26	37	48.17	47.95	-13.8	4,729	-0.29%
2021/07/08	1	48.50	7	47.82	48.00	-6	4,750	-0.13%
2021/07/07	3	44.73	0	0.00	45.20	3	4,666	0.06%
2021/07/05	2	47.08	2	48.50	46.90	0	5,200	0.00%
2021/07/02	1	43.65	10	44.19	45.40	-9	5,063	-0.18%
2021/07/01	1	41.80	0	0.00	41.30	1	4,990	0.02%
2021/06/28	0	0.00	5	43.95	43.95	-5	4,983	-0.10%
2021/06/25	2	43.95	1	44.00	43.70	1	4,961	0.02%
2021/06/23	0	0.00	20	44.20	43.35	-20	4,957	-0.40%
2021/06/22	1	43.50	0	0.00	42.65	1	4,944	0.02%
2021/06/21	0	0.00	4	44.93	44.10	-4	4,953	-0.08%
2021/06/18	7	47.54	10	46.45	46.75	-3	4,934	-0.06%
2021/06/17	2	46.48	16	47.27	47.25	-14	5,573	-0.25%
2021/06/16	13	46.65	1	45.80	45.75	12	6,234	0.19%
2021/06/15	35	47.02	3	47.00	47.20	32	6,772	0.47%
2021/06/11	7	46.94	3	45.88	46.35	4	6,731	0.06%
2021/06/10	2	44.95	2	45.05	43.95	0	6,575	0.00%
2021/06/08	1	43.35	0	0.00	42.85	1	6,657	0.02%
2021/06/07	3	45.67	0	0.00	45.30	3	6,758	0.04%
2021/06/03	13	47.55	13	47.38	46.60	0	6,774	0.00%
2021/06/02	9	49.01	8	46.42	46.90	1	6,755	0.01%
2021/06/01	1	49.00	2	48.83	49.05	-1	6,541	-0.02%
2021/05/27	0	0.00	1	40.90	40.90	-1	6,444	-0.02%
2021/05/25	0	0.00	5	42.05	42.15	-5	6,517	-0.08%
2021/05/21	1	39.75	0	0.00	39.70	1	6,886	0.01%
2021/05/19	0	0.00	5	40.33	40.60	-5	6,894	-0.07%
2021/05/13	0	0.00	1	38.10	38.40	-1	7,178	-0.01%
2021/05/12	10	40.73	15	36.76	36.80	-5	7,172	-0.07%
2021/05/10	16	45.61	1	44.85	44.65	15	7,361	0.20%
2021/05/07	0	0.00	6	45.23	45.50	-6	7,554	-0.08%
2021/05/05	5	42.90	0	0.00	40.80	5	7,661	0.07%
2021/05/04	0	0.00	1	40.80	42.05	-1	7,654	-0.01%
2021/04/29	0	0.00	4	48.35	48.20	-4	7,567	-0.05%
2021/04/27	10	49.50	5	50.11	49.85	5	7,544	0.07%
2021/04/26	8	50.41	6	49.80	50.00	2	7,652	0.03%
2021/04/23	7	46.42	7	48.34	49.35	0	7,619	0.00%
2021/04/22	1	47.25	1	45.95	44.90	0	7,568	0.00%
2021/04/19	0	0.00	1	49.80	47.60	-1	7,404	-0.01%
2021/04/16	12	53.92	16	54.17	52.00	-4	7,345	-0.05%
2021/04/15	0	0.00	1	51.10	52.60	-1	7,296	-0.01%
2021/04/14	4	48.74	0	0.00	49.50	4	7,269	0.06%
2021/04/13	2	55.50	1	56.80	52.50	1	7,351	0.01%
2021/04/12	13	54.51	1	57.70	52.50	12	7,354	0.16%
2021/04/09	27	62.79	19	59.53	57.70	8	7,176	0.11%
2021/04/08	0	0.00	8	62.88	63.90	-8	6,730	-0.12%
2021/04/07	0	0.00	1	56.00	58.10	-1	6,661	-0.02%
2021/04/06	0	0.00	7	54.50	55.30	-7	6,631	-0.11%
2021/04/01	1	53.90	7	52.91	53.70	-6	6,633	-0.09%
2021/03/25	1	45.85	0	0.00	45.55	1	6,609	0.02%
2021/03/24	0	0.00	2	45.25	45.50	-2	6,608	-0.03%
2021/03/23	0	0.00	3	49.53	46.30	-3	6,567	-0.05%
2021/03/22	58	55.18	44	55.48	51.40	14	6,550	0.21%
2021/03/19	9	54.29	21	54.75	55.80	-12	5,856	-0.20%
2021/03/18	20	51.26	24	50.84	50.80	-4	5,182	-0.08%
2021/03/17	0	0.00	1	50.80	50.80	-1	4,638	-0.02%
2021/03/16	1	46.25	0	0.00	46.25	1	4,640	0.02%
2021/03/15	7	40.49	17	41.78	42.05	-10	4,666	-0.21%
2021/03/12	7	39.01	17	39.64	38.25	-10	4,582	-0.22%
2021/03/11	8	38.60	2	37.78	37.55	6	4,481	0.13%
2021/03/10	1	38.30	15	39.34	38.95	-14	4,375	-0.32%
2021/03/09	0	0.00	2.9	36.14	38.20	-2.9	4,325	-0.07%
2021/03/08	2	37.50	2	39.55	35.70	0	4,301	0.00%
2021/03/04	2	38.05	6	38.00	38.00	-4	4,292	-0.09%
2021/03/03	3	38.23	5	38.14	38.70	-2	4,286	-0.05%
2021/03/02	3	40.93	11	42.13	38.90	-8	4,236	-0.19%
2021/02/26	0	0.00	0	39.55	39.50	0	4,105	0.00%
2021/02/25	6	38.08	6	37.58	38.00	0	4,051	0.00%
2021/02/24	3	37.20	1	37.35	36.20	2	3,985	0.05%
2021/02/23	65	37.78	132	36.30	37.35	-67	3,933	-1.70%	大賣/
2021/02/22	10	37.00	6	37.00	37.00	4	3,530	0.11%
2021/02/18	15	29.89	22	29.95	30.60	-7	3,469	-0.20%
2021/02/17	78	26.97	4	27.66	27.85	74	3,337	2.22%
2021/02/05	1	25.70	0	0.00	25.35	1	3,162	0.03%
2021/02/02	1	24.15	0	0.00	24.00	1	2,903	0.03%
2021/01/29	0	0.00	1	27.50	26.90	-1	2,582	-0.04%
2021/01/28	0	0.00	20	23.97	25.00	-20	2,328	-0.86%
2021/01/27	50	24.17	39	24.04	25.10	11	2,225	0.49%
2021/01/26	2	23.38	0	0.00	23.00	2	2,110	0.09%
2021/01/25	21	23.54	20	23.78	23.30	1	2,077	0.05%
2021/01/22	1	22.30	0	0.00	23.30	1	2,039	0.05%
2021/01/21	1	22.40	0	0.00	22.35	1	2,027	0.05%
2021/01/20	1	22.65	0	0.00	22.00	1	2,014	0.05%
2021/01/19	33	23.42	30	24.77	23.40	3	1,965	0.15%
2021/01/18	0	0.00	6	23.59	24.30	-6	1,797	-0.33%
2021/01/15	2	21.80	0	0.00	22.10	2	1,699	0.12%
2021/01/14	3	21.98	0.1	21.75	21.80	2.9	1,661	0.17%
2021/01/07	1	21.70	0	0.00	22.10	1	1,599	0.06%
2021/01/06	10	25.35	1	24.60	22.30	9	1,564	0.58%
2021/01/05	0	0.00	7.1	23.41	23.55	-7.1	1,341	-0.53%
2021/01/04	0	0.00	33	21.36	21.45	-33	1,265	-2.61%
2020/12/30	0	0.00	2	21.45	21.50	-2	1,558	-0.13%
2020/12/29	1	21.80	0	0.00	21.40	1	1,555	0.06%
2020/12/28	0	0.00	1	22.35	21.90	-1	1,544	-0.06%
2020/12/25	0	0.00	1	21.25	21.75	-1	1,510	-0.07%
2020/12/23	0	0.00	3	20.10	20.00	-3	1,470	-0.20%
2020/12/22	0	0.00	3	20.47	19.75	-3	1,474	-0.20%
2020/12/18	1	20.85	0	0.00	21.10	1	1,459	0.07%
2020/12/14	0	0.00	1	22.25	22.25	-1	1,519	-0.07%
2020/12/11	0	0.00	11	21.56	22.00	-11	1,481	-0.74%
2020/12/10	8	22.00	1	21.85	21.25	7	1,388	0.50%
2020/12/07	1	20.50	0	0.00	20.40	1	1,255	0.08%
2020/12/04	0	0.00	2	20.95	21.10	-2	1,221	-0.16%
2020/12/01	2	20.55	0	0.00	20.25	2	1,155	0.17%
2020/11/20	0	0.00	5	19.05	18.90	-5	1,158	-0.43%
2020/11/19	9	19.53	0	0.00	19.30	9	1,149	0.78%
2020/11/11	0	17.40	0	0.00	17.75	0	1,078	0.00%
2020/10/14	0	19.40	0	0.00	19.40	0	1,434	0.00%
2020/10/13	0	0.00	2	18.98	18.65	-2	1,447	-0.14%
2020/10/12	0.1	19.10	0	0.00	18.80	0.1	1,499	0.00%
2020/10/08	7	20.28	6	20.85	19.95	1	1,513	0.07%
2020/09/30	0	0.00	10	18.00	18.00	-10	1,581	-0.63%
2020/09/18	10	19.60	0	0.00	19.65	10	1,730	0.58%
2020/09/16	2	18.00	0	0.00	17.90	2	1,750	0.11%
2020/09/09	0	0.00	0.1	18.10	18.20	-0.1	1,866	-0.01%
2020/08/28	0	0.00	1	17.20	17.00	-1	1,700	-0.06%
2020/07/27	1	19.55	1	20.40	19.00	0	1,479	0.00%
2020/07/24	2	20.25	2	20.43	20.10	0	1,454	0.00%
2020/07/21	3	17.63	3	17.88	17.65	0	1,272	0.00%
2020/07/16	1	20.60	0	0.00	20.50	1	1,130	0.09%
2020/07/15	0	0.00	1	23.00	21.10	-1	1,066	-0.09%
2020/07/14	5	23.05	2	23.08	22.30	3	1,014	0.30%
2020/07/13	0	0.00	10	22.85	22.90	-10	873	-1.15%
2020/07/10	0	0.00	0.2	20.75	20.85	-0.2	780	-0.03%
2020/06/30	0	0.00	1	18.00	17.30	-1	462	-0.22%
2020/06/24	1	18.20	1	18.60	17.85	0	432	0.00%
2020/06/23	2	16.93	1	16.90	17.40	1	356	0.28%
2020/06/03	1	13.05	0	0.00	12.90	1	216	0.46%
2020/04/23	13	11.60	0	0.00	11.65	13	277	4.68%
2020/03/18	20	11.08	0	0.00	11.10	20	227	8.78%
2020/01/08	0.1	14.00	0	0.00	13.80	0.1	129	0.08%
2019/12/27	0	0.00	1	14.15	14.20	-1	129	-0.77%
2019/12/26	1	14.20	0	0.00	14.15	1	132	0.76%
2019/11/11	1	14.50	1	14.45	14.45	0	147	0.00%
2019/11/04	0.1	14.65	0	0.00	14.65	0.1	142	0.07%
2019/09/25	0	0.00	1	15.10	14.95	-1	174	-0.57%
2019/09/24	1	15.35	1	15.20	15.15	0	176	0.00%
2019/09/23	1	14.90	0	0.00	14.95	1	173	0.58%
2019/09/06	0	0.00	1	14.70	14.55	-1	151	-0.66%
2019/09/03	0	0.00	1	14.55	14.50	-1	149	-0.67%
2019/08/30	0	0.00	1	14.50	14.45	-1	153	-0.65%
2019/08/20	0	0.00	2	14.50	14.55	-2	154	-1.30%
2019/06/06	0	0.00	3	15.45	15.70	-3	311	-0.96%
2019/05/09	1	17.50	0	0.00	17.25	1	354	0.28%
2019/05/08	4	17.80	0	0.00	17.70	4	348	1.15%
2019/04/25	0	0.00	2	18.05	18.05	-2	308	-0.65%
2019/04/22	1	18.10	0	0.00	18.05	1	304	0.33%
2019/04/12	1	18.00	0	0.00	18.10	1	278	0.36%
2019/04/11	0	0.00	5	18.00	18.10	-5	275	-1.81%
2019/04/09	0	18.20	0	0.00	18.05	0	271	0.00%
2019/04/03	5	18.20	0	0.00	18.10	5	260	1.92%
2019/03/22	0	0.00	1	18.65	18.60	-1	233	-0.43%
2019/03/21	0	0.00	10	17.90	17.95	-10	204	-4.89%
2019/03/14	0	18.40	0	0.00	17.90	0	176	0.00%
2019/03/08	1	17.55	0	0.00	17.60	1	167	0.60%
2019/01/21	2	17.23	0	0.00	17.30	2	98	2.03%
2019/01/18	1	17.30	0	0.00	17.40	1	95	1.04%
2018/09/27	0	0.00	5	18.93	19.05	-5	126	-3.96%
2018/01/11	0	0.00	1	20.50	20.75	-1	943	-0.11%
2018/01/10	0	0.00	5	20.55	20.55	-5	935	-0.53%
2018/01/08	5	21.20	0	0.00	20.65	5	940	0.53%
2018/01/04	1	21.40	1	21.80	21.75	0	861	0.00%