太景*-KY (4157)-富邦-新營券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.35
漲跌
▼0.30
漲幅
-1.92%
成交量
1,707張
產業
上櫃生技醫療類股
263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

太景*-KY (4157)籌碼相關－富邦-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	15.35	0	0.00	15.65	2	2,407	0.08%
2024/04/22	1	16.65	4	15.80	15.60	-3	2,247	-0.13%
2024/04/19	6	17.01	0	0.00	16.45	6	2,041	0.29%
2024/04/17	2	14.45	0	0.00	14.35	2	1,451	0.14%
2024/04/15	0	0.00	0.2	14.85	14.65	-0.2	1,418	-0.01%
2024/04/11	3	15.05	0.2	15.10	14.90	2.8	1,438	0.19%
2024/04/10	0	0.00	0.1	15.30	15.10	-0.1	1,428	-0.01%
2024/04/09	0	0.00	0.1	15.40	15.20	-0.1	1,433	0.00%
2024/03/29	4	15.65	0	0.00	15.45	4	1,365	0.29%
2024/03/26	1	15.50	0.4	15.36	15.35	0.6	1,298	0.05%
2024/03/25	0	0.00	3	15.10	15.40	-3	1,273	-0.24%
2024/03/22	0	0.00	0.1	14.85	14.90	-0.1	1,236	0.00%
2024/03/21	2.1	14.50	0	0.00	14.70	2.1	1,244	0.16%
2024/03/19	0.2	14.70	0	0.00	14.50	0.2	1,234	0.01%
2024/03/18	0.4	14.65	0	0.00	14.65	0.4	1,233	0.03%
2024/03/11	0.1	14.55	0	0.00	14.55	0.1	1,246	0.01%
2024/03/04	0.1	15.10	0	0.00	14.85	0.1	1,630	0.01%
2024/01/16	0.2	15.35	0	0.00	15.10	0.2	2,065	0.01%
2024/01/15	0	0.00	1	15.30	15.30	-1	2,057	-0.05%
2024/01/08	0	15.55	0	0.00	15.40	0	2,051	0.00%
2023/12/28	0	0.00	21	15.15	15.10	-21	1,979	-1.06%
2023/12/27	0	0.00	17	15.20	15.20	-17	1,968	-0.86%
2023/12/21	1	15.60	1	15.50	15.50	0	1,976	0.00%
2023/12/18	0	0.00	2	15.45	15.30	-2	1,924	-0.10%
2023/12/06	0.5	16.00	0	0.00	16.10	0.5	1,831	0.03%
2023/11/28	38.2	16.11	0	0.00	15.75	38.2	1,341	2.84%
2023/11/06	0	0.00	10	15.90	15.75	-10	1,025	-0.97%
2023/10/31	0	0.00	10.1	14.95	14.70	-10.1	899	-1.12%
2023/10/30	0	0.00	2	14.90	14.90	-2	916	-0.22%
2023/10/27	2	15.10	0	0.00	14.95	2	914	0.22%
2023/10/02	0	0.00	10	14.60	14.55	-10	1,334	-0.75%
2023/09/26	10	14.50	0	0.00	14.45	10	1,599	0.63%
2023/09/22	10	14.80	0	0.00	14.80	10	1,932	0.52%
2023/09/18	0	0.00	10	15.10	14.95	-10	2,592	-0.39%
2023/09/07	20	15.05	0	0.00	15.00	20	2,730	0.73%
2023/08/30	0	0.00	20	15.45	15.55	-20	2,998	-0.67%
2023/08/18	20	15.10	0	0.00	15.00	20	2,993	0.67%
2023/08/16	0.1	15.00	0	0.00	15.00	0.1	2,994	0.00%
2023/08/09	0.1	15.50	7	15.50	15.40	-7	2,943	-0.24%
2023/08/07	0	0.00	9	15.70	15.65	-9	2,963	-0.30%
2023/07/26	0.1	15.50	0	0.00	15.45	0.1	2,945	0.00%
2023/07/24	0	0.00	1	15.65	15.65	-1	2,904	-0.03%
2023/07/20	1	16.10	0	0.00	16.00	1	2,888	0.03%
2023/07/13	0.1	16.05	0	0.00	15.70	0.1	2,854	0.00%
2023/07/07	0.1	16.65	0	0.00	16.65	0.1	2,735	0.00%
2023/07/04	17.2	17.08	5	18.00	17.05	12.2	2,588	0.47%
2023/07/03	9.3	18.04	5	18.40	18.00	4.3	2,442	0.18%
2023/06/30	5	17.85	11	18.36	17.85	-6	2,337	-0.26%
2023/06/29	17	18.24	11	18.22	18.10	6	2,097	0.29%
2023/06/28	4	17.09	4	17.35	17.20	0	1,702	0.00%
2023/06/21	0	0.00	1	15.60	15.65	-1	1,502	-0.07%
2023/06/19	0	0.00	20	15.75	15.70	-20	1,591	-1.26%
2023/06/15	0	0.00	1	15.60	15.65	-1	1,696	-0.06%
2023/06/14	2	15.60	2	15.75	15.60	0	1,685	0.00%
2023/06/12	5	16.19	14	16.13	16.00	-9	1,633	-0.55%
2023/06/01	1	14.85	0	0.00	15.00	1	1,413	0.07%
2023/05/30	2	14.70	0	0.00	14.70	2	1,385	0.14%
2023/05/26	1	14.90	0	0.00	14.85	1	1,405	0.07%
2023/05/25	1	15.10	0	0.00	15.00	1	1,407	0.07%
2023/05/24	1	15.20	0	0.00	15.15	1	1,408	0.07%
2023/05/23	1	15.25	0	0.00	15.25	1	1,413	0.07%
2023/05/18	0.1	15.15	0	0.00	14.95	0.1	1,410	0.01%
2023/05/17	0	0.00	1	15.10	15.00	-1	1,413	-0.07%
2023/05/16	0	0.00	1	15.00	15.00	-1	1,420	-0.07%
2023/05/11	0	0.00	1	14.90	14.90	-1	1,487	-0.07%
2023/05/08	1.2	15.82	0	0.00	15.40	1.2	1,495	0.08%
2023/05/05	0	0.00	20	15.80	15.75	-20	1,511	-1.32%
2023/04/19	30	15.85	1	15.80	15.85	29	1,447	2.00%
2023/04/18	20	15.60	0	0.00	15.50	20	1,418	1.41%
2023/04/07	0	0.00	30	15.20	15.25	-30	1,495	-2.01%
2023/04/06	30	15.05	0	0.00	15.00	30	1,552	1.93%
2023/03/27	0	0.00	1.2	15.70	15.50	-1.2	1,849	-0.06%
2023/03/24	1	15.45	0	0.00	15.65	1	1,998	0.05%
2023/03/21	0	0.00	32	15.39	15.90	-32	2,738	-1.17%
2023/03/17	0	0.00	2	14.20	14.25	-2	2,728	-0.07%
2023/03/14	30	14.65	0	0.00	14.55	30	2,726	1.10%
2023/02/03	0	0.00	30	15.65	15.95	-30	2,781	-1.08%
2023/02/02	0	0.00	40	15.55	15.90	-40	2,759	-1.45%
2023/01/30	50	15.13	0.1	15.25	15.10	49.9	2,750	1.81%
2023/01/17	20	15.20	0	0.00	15.00	20	2,773	0.72%
2023/01/05	0	0.00	1	15.45	15.40	-1	2,849	-0.04%
2022/12/29	1	15.85	1	16.05	16.10	0	2,882	0.00%
2022/12/27	0	0.00	2	16.50	16.40	-2	2,923	-0.07%
2022/12/23	1	16.40	0	0.00	16.15	1	2,886	0.03%
2022/12/20	2	16.55	1	16.05	16.10	1	2,945	0.03%
2022/12/19	0	0.00	1	17.15	17.15	-1	2,951	-0.03%
2022/12/16	3	16.88	1	17.25	17.05	2	2,896	0.07%
2022/12/15	1	16.85	0	0.00	16.60	1	2,763	0.04%
2022/12/14	8	17.50	0	0.00	17.25	8	2,631	0.30%
2022/12/13	2	17.40	2.1	17.93	17.95	-0.1	2,248	0.00%
2022/12/07	0	0.00	1	15.60	15.60	-1	2,009	-0.05%
2022/12/05	0.1	16.05	0	0.00	15.95	0.1	2,099	0.00%
2022/12/02	2	15.70	30	15.85	15.65	-28	2,138	-1.31%
2022/11/30	0	0.00	30	15.70	15.95	-30	2,444	-1.23%
2022/11/29	0	0.00	1	15.20	15.25	-1	2,872	-0.03%
2022/11/18	30	15.40	0	0.00	15.30	30	3,809	0.79%
2022/11/16	0.1	15.35	0	0.00	15.15	0.1	4,163	0.00%
2022/11/10	2	14.90	0	0.00	14.70	2	4,631	0.04%
2022/11/04	0	0.00	30	15.00	14.85	-30	4,795	-0.63%
2022/11/02	1	14.90	1	14.80	14.85	0	4,865	0.00%
2022/11/01	0	0.00	30	14.40	14.50	-30	4,898	-0.61%
2022/10/31	2	14.00	0	0.00	14.20	2	4,937	0.04%
2022/10/27	0.4	13.85	0	0.00	14.25	0.4	5,120	0.01%
2022/10/25	30	14.00	1	13.65	13.65	29	5,283	0.55%
2022/10/18	30	14.70	0	0.00	14.70	30	7,136	0.42%
2022/10/17	2	14.23	0	0.00	14.65	2	7,276	0.03%
2022/10/07	2	15.20	0	0.00	15.30	2	7,358	0.03%
2022/09/30	0	0.00	1	14.70	15.25	-1	7,456	-0.01%
2022/09/29	1	15.15	0	0.00	15.05	1	7,466	0.01%
2022/09/26	30	15.60	0	0.00	15.50	30	7,436	0.40%
2022/09/23	1	17.50	21	17.25	16.90	-20	7,417	-0.27%
2022/09/22	20	16.90	0	0.00	17.20	20	7,397	0.27%
2022/09/19	2	17.00	0	0.00	16.80	2	7,620	0.03%
2022/09/15	3	17.50	0	0.00	17.50	3	7,696	0.04%
2022/09/14	2	17.90	0	0.00	17.80	2	7,755	0.03%
2022/09/13	0	0.00	7	18.30	18.10	-7	7,726	-0.09%
2022/09/07	3	18.00	0	0.00	17.85	3	7,934	0.04%
2022/09/06	0.1	18.55	0	0.00	18.45	0.1	7,859	0.00%
2022/09/05	7	19.60	7	18.98	19.50	0	7,643	0.00%
2022/09/02	2	18.58	2	18.53	18.40	0	7,185	0.00%
2022/09/01	1	18.15	0	0.00	18.20	1	7,140	0.01%
2022/08/31	3	19.00	0	0.00	18.90	3	7,109	0.04%
2022/08/29	4	18.78	4	19.33	18.45	0	6,770	0.00%
2022/08/26	1	18.15	1	18.30	18.20	0	6,428	0.00%
2022/08/22	0	0.00	4	18.40	18.65	-4	5,863	-0.07%
2022/08/18	3	17.78	1	17.80	17.45	2	5,518	0.04%
2022/08/17	1	17.80	1	17.70	17.70	0	5,437	0.00%
2022/08/16	0	0.00	3	17.65	17.60	-3	5,328	-0.06%
2022/08/10	3	16.50	1	16.60	16.45	2	5,178	0.04%
2022/08/05	2	17.03	0	0.00	17.00	2	5,073	0.04%
2022/08/03	2	17.50	0	0.00	17.30	2	4,982	0.04%
2022/08/02	1	18.00	0	0.00	17.95	1	4,902	0.02%
2022/07/29	1	18.95	0	0.00	19.25	1	4,773	0.02%
2022/07/28	0	0.00	4	19.25	19.05	-4	4,689	-0.09%
2022/07/27	5	19.38	1	19.60	19.40	4	4,539	0.09%
2022/07/26	0	0.00	6	20.75	20.90	-6	4,071	-0.15%
2022/07/25	28	19.60	21	19.74	19.15	7	3,350	0.21%
2022/07/19	0.1	17.50	0	0.00	17.25	0.1	2,892	0.00%
2022/07/11	0	0.00	1	16.80	17.25	-1	3,383	-0.03%
2022/07/06	1	16.75	0	0.00	16.35	1	3,257	0.03%
2022/06/15	0	0.00	20	16.00	15.95	-20	2,674	-0.75%
2022/06/14	22	15.76	0	0.00	15.95	22	2,736	0.80%
2022/06/10	0	0.00	5	16.85	16.95	-5	2,808	-0.18%
2022/06/09	0	0.00	20	16.85	16.80	-20	2,786	-0.72%
2022/06/07	0	0.00	1	15.80	15.85	-1	2,772	-0.04%
2022/06/01	14	16.10	14	16.25	16.10	0	2,833	0.00%
2022/05/18	0	0.00	50	15.76	15.70	-50	3,443	-1.45%
2022/05/16	30	15.40	0	0.00	15.45	30	3,460	0.87%
2022/05/12	20	14.85	0	0.00	14.70	20	3,486	0.57%
2022/05/11	0	0.00	20	15.60	15.55	-20	3,476	-0.58%
2022/05/10	22	15.22	0	0.00	15.50	22	3,474	0.63%
2022/05/09	20	15.85	0	0.00	15.70	20	3,462	0.58%
2022/05/05	1	17.15	0	0.00	17.10	1	3,498	0.03%
2022/04/27	2	17.35	0	0.00	17.30	2	3,481	0.06%
2022/04/26	6	17.75	0	0.00	17.65	6	3,441	0.17%
2022/04/21	0	0.00	7	19.04	19.40	-7	3,139	-0.22%
2022/04/20	1	18.15	11	18.42	18.40	-10	2,888	-0.35%
2022/04/19	0	0.00	20	17.85	17.85	-20	2,750	-0.73%
2022/04/18	0	0.00	81	17.46	17.05	-81	2,658	-3.05%
2022/04/15	40	16.80	0	0.00	16.50	40	2,592	1.54%
2022/04/07	20	16.80	0	0.00	16.70	20	2,514	0.80%
2022/04/06	21	17.10	0	0.00	17.10	21	2,496	0.84%
2022/04/01	3	16.85	3	16.90	16.75	0	2,473	0.00%
2022/03/30	3	17.50	0	0.00	17.25	3	2,420	0.12%
2022/03/29	20	17.60	0	0.00	17.50	20	2,394	0.84%
2022/03/28	0	0.00	3	18.40	17.00	-3	2,339	-0.13%
2022/03/21	1	18.40	11	18.21	18.40	-10	2,143	-0.47%
2022/03/18	1	18.20	25	18.15	18.30	-24	2,101	-1.14%
2022/03/17	3	17.20	1	17.25	17.25	2	2,009	0.10%
2022/03/15	0	0.00	5	17.00	16.40	-5	1,920	-0.26%
2022/03/09	10	16.15	5	16.00	16.00	5	1,844	0.27%
2022/03/02	31.1	17.25	0	0.00	17.15	31.1	1,833	1.70%
2022/03/01	0	0.00	20	17.40	17.00	-20	1,838	-1.09%
2022/02/25	21	16.77	1	16.75	16.95	20	1,813	1.10%
2022/02/24	4	16.50	0	0.00	15.85	4	1,764	0.23%
2022/02/22	16	17.48	10	17.50	16.95	6	1,702	0.35%
2022/02/21	5	17.10	5	17.01	17.10	0	1,488	0.00%
2022/02/09	10	14.84	10	15.03	15.10	0	1,290	0.00%
2022/02/08	7	14.96	7	15.24	15.00	0	1,275	0.00%
2022/01/03	0	0.00	10	15.40	15.70	-10	1,111	-0.90%
2021/12/24	0	0.00	2	15.35	15.40	-2	1,139	-0.18%
2021/12/20	0	0.00	30	15.98	15.90	-30	1,131	-2.65%
2021/12/17	10	15.95	0	0.00	15.80	10	1,134	0.88%
2021/12/16	0	0.00	0.2	16.50	16.50	-0.2	1,109	-0.02%
2021/12/15	20	15.75	0	0.00	15.75	20	1,085	1.84%
2021/12/09	0	0.00	1	15.50	15.60	-1	1,028	-0.10%
2021/12/06	14	15.74	0	0.00	15.50	14	1,026	1.36%
2021/12/03	2	15.20	0	0.00	15.35	2	1,044	0.19%
2021/11/29	0	14.80	1	15.00	15.00	-1	995	-0.10%
2021/11/25	3	14.50	0	0.00	14.45	3	957	0.31%
2021/11/23	1	14.60	10	14.70	14.60	-9	892	-1.01%
2021/11/22	0.2	14.90	0	0.00	14.80	0.2	883	0.02%
2021/11/18	0	0.00	5	14.98	15.00	-5	879	-0.57%
2021/11/12	2	15.15	0	0.00	15.00	2	934	0.21%
2021/11/10	0	0.00	1	15.35	15.30	-1	928	-0.11%
2021/11/05	0.2	15.95	0	0.00	15.70	0.2	936	0.02%
2021/10/27	0	0.00	15	15.75	15.85	-15	954	-1.57%
2021/10/19	1	15.90	0	0.00	15.80	1	980	0.10%
2021/10/12	0	0.00	10	16.50	16.20	-10	1,036	-0.96%
2021/09/22	0	0.00	5	16.90	16.80	-5	1,395	-0.36%
2021/08/16	0	0.00	5	18.70	19.05	-5	1,594	-0.31%
2021/08/03	5	18.90	0	0.00	18.85	5	1,894	0.26%
2021/07/21	0	0.00	4	18.95	18.80	-4	2,235	-0.18%
2021/07/20	2	19.20	0	0.00	19.20	2	2,239	0.09%
2021/07/19	0	0.00	4	19.15	19.10	-4	2,238	-0.18%
2021/07/15	0	0.00	10	19.40	19.30	-10	2,491	-0.40%
2021/07/12	7	19.80	0	0.00	19.80	7	2,516	0.28%
2021/07/09	1	20.20	0	0.00	20.20	1	2,511	0.04%
2021/07/08	0	0.00	1	21.55	21.55	-1	2,415	-0.04%
2021/07/05	0	0.00	10	18.75	18.75	-10	2,475	-0.40%
2021/07/01	11	18.89	0	0.00	18.80	11	2,593	0.42%
2021/06/24	0	0.00	30	19.82	19.55	-30	3,120	-0.96%
2021/06/23	30	20.51	0	0.00	20.10	30	3,246	0.92%
2021/06/22	0.2	19.00	0	0.00	18.90	0.2	3,472	0.01%
2021/06/17	0.2	20.20	0	0.00	20.20	0.2	3,590	0.01%
2021/06/16	0	0.00	10	19.95	19.75	-10	3,608	-0.28%
2021/06/02	1	21.15	0	0.00	21.15	1	3,620	0.03%
2021/05/12	1	21.50	0	0.00	21.55	1	3,569	0.03%
2021/05/07	0	0.00	1	22.65	22.65	-1	3,386	-0.03%
2021/04/23	0	0.00	26	23.71	23.60	-26	3,255	-0.80%
2021/04/22	2	25.50	0	0.00	23.70	2	3,296	0.06%
2021/04/21	24	26.01	7	24.45	25.55	17	3,203	0.53%
2021/04/20	0	0.00	1	23.85	23.85	-1	3,072	-0.03%
2021/04/15	0	0.00	29	24.06	23.95	-29	3,033	-0.96%
2021/04/14	10	23.90	0	0.00	23.50	10	3,029	0.33%
2021/04/12	29	24.49	1	24.50	24.00	28	3,000	0.93%
2021/04/09	0	0.00	5	22.90	23.45	-5	2,972	-0.17%
2021/04/08	1	22.60	0	0.00	22.60	1	2,978	0.03%
2021/04/07	1	23.10	5	23.80	23.30	-4	2,946	-0.14%
2021/04/06	0	0.00	23	24.21	23.70	-23	2,931	-0.78%
2021/04/01	10	23.85	0	0.00	23.70	10	2,934	0.34%
2021/03/31	28	26.16	6	26.03	25.30	22	2,833	0.78%
2021/03/30	0	0.00	7	25.50	24.75	-7	2,672	-0.26%
2021/03/29	0	0.00	11	24.87	25.00	-11	2,579	-0.43%
2021/03/26	22	23.92	1	23.75	23.60	21	2,463	0.85%
2021/03/25	3	24.38	2	24.20	24.35	1	2,326	0.04%
2021/03/24	0	0.00	2	22.80	22.80	-2	2,060	-0.10%
2021/03/19	0	0.00	2	20.45	20.40	-2	1,932	-0.10%
2021/03/05	0	0.00	10	19.10	19.30	-10	1,978	-0.51%
2021/02/25	0	0.00	1	20.05	19.80	-1	2,015	-0.05%
2021/02/23	2	20.00	5	20.75	20.00	-3	2,006	-0.15%
2021/02/18	0	0.00	2	18.40	18.75	-2	1,998	-0.10%
2021/01/21	2	18.20	1	18.60	18.05	1	2,210	0.05%
2021/01/20	2	19.03	0	0.00	18.80	2	2,216	0.09%
2021/01/19	10	19.80	0	0.00	19.75	10	2,213	0.45%
2021/01/18	0	0.00	3	19.95	20.10	-3	2,267	-0.13%
2021/01/15	2	19.58	0	0.00	19.30	2	2,369	0.08%
2021/01/06	1	21.60	0	0.00	21.35	1	2,494	0.04%
2021/01/04	5	22.44	10	22.35	22.35	-5	2,468	-0.20%
2020/12/23	5	22.80	0	0.00	22.45	5	2,546	0.20%
2020/12/17	0	0.00	1	23.10	22.90	-1	2,574	-0.04%
2020/12/15	1	22.00	5	22.15	22.10	-4	2,568	-0.16%
2020/12/07	0	0.00	8	22.08	22.05	-8	2,524	-0.32%
2020/12/04	0	0.00	5	22.44	22.45	-5	2,526	-0.20%
2020/12/02	3	22.75	0	0.00	22.75	3	2,568	0.12%
2020/11/20	4	23.38	0	0.00	23.10	4	2,768	0.14%
2020/11/17	0	0.00	6	22.85	23.35	-6	3,059	-0.20%
2020/11/12	10	22.10	2	22.10	22.00	8	3,910	0.20%
2020/11/10	10	22.85	0	0.00	22.90	10	3,996	0.25%
2020/11/03	1	23.70	0	0.00	23.55	1	4,494	0.02%
2020/11/02	3	24.28	0	0.00	23.80	3	4,607	0.07%
2020/10/26	0	0.00	6	24.02	23.85	-6	5,769	-0.10%
2020/10/22	0	0.00	5	23.65	23.30	-5	5,724	-0.09%
2020/10/20	0	0.00	2	23.70	23.80	-2	5,820	-0.03%
2020/10/19	0	0.00	6	24.90	24.90	-6	5,786	-0.10%
2020/10/16	0	0.00	2	22.85	22.65	-2	5,716	-0.03%
2020/10/14	12	22.64	0	0.00	22.70	12	5,866	0.20%
2020/10/07	0	0.00	16	23.84	23.65	-16	8,400	-0.19%
2020/10/06	1	24.70	23	25.19	24.35	-22	9,548	-0.23%
2020/09/30	3	21.00	0	0.00	21.85	3	10,904	0.03%
2020/09/28	0	0.00	4	21.15	21.20	-4	11,169	-0.04%
2020/09/24	2	22.00	1	21.85	21.80	1	11,315	0.01%
2020/09/15	0	0.00	4	21.73	22.10	-4	12,923	-0.03%
2020/09/14	1	21.75	10	21.30	21.50	-9	13,985	-0.06%
2020/09/11	5	21.50	0	0.00	21.40	5	14,082	0.04%
2020/09/10	0	0.00	1	22.00	21.80	-1	14,376	-0.01%
2020/09/09	11	22.32	2	22.10	21.95	9	14,553	0.06%
2020/09/08	1	22.10	1	22.25	22.50	0	14,665	0.00%
2020/09/03	2	21.65	0	0.00	21.55	2	15,158	0.01%
2020/09/01	2	22.80	20	22.80	22.85	-18	15,191	-0.12%
2020/08/31	0	0.00	8	23.68	23.35	-8	15,166	-0.05%
2020/08/28	6	23.65	0	0.00	23.70	6	15,175	0.04%
2020/08/27	5	23.55	0	0.00	23.55	5	15,166	0.03%
2020/08/26	0	0.00	10	24.10	23.90	-10	15,167	-0.07%
2020/08/25	0	0.00	4	23.79	23.75	-4	15,162	-0.03%
2020/08/21	10	24.99	4	24.63	25.05	6	15,126	0.04%
2020/08/20	5	25.10	9	25.40	23.95	-4	14,956	-0.03%
2020/08/19	0	0.00	45	24.68	25.60	-45	14,504	-0.31%
2020/08/18	10	23.35	13	23.63	23.30	-3	14,259	-0.02%
2020/08/17	10	23.42	6	23.80	23.30	4	14,246	0.03%
2020/08/14	23	24.22	4	23.86	23.75	19	14,225	0.13%
2020/08/13	5	24.40	11	24.13	23.55	-6	14,202	-0.04%
2020/08/12	20	23.48	6	23.59	24.25	14	14,262	0.10%
2020/08/11	5	23.95	5	24.25	23.35	0	14,369	0.00%
2020/08/10	1	23.95	0	0.00	23.90	1	14,319	0.01%
2020/08/07	10	24.13	1	23.70	23.55	9	14,327	0.06%
2020/08/06	6	24.77	3	24.62	24.10	3	14,380	0.02%
2020/08/04	23	25.11	20	25.30	24.70	3	14,137	0.02%
2020/08/03	39	25.33	37	25.66	25.20	2	14,005	0.01%
2020/07/31	19	25.08	14	24.52	25.35	5	13,740	0.04%
2020/07/30	0	0.00	5	23.90	23.90	-5	13,198	-0.04%
2020/07/29	2	20.95	0	0.00	21.75	2	13,139	0.02%
2020/07/28	3	20.42	6	20.08	19.80	-3	13,126	-0.02%
2020/07/27	12	21.29	0	0.00	20.85	12	13,077	0.09%
2020/07/24	10	23.94	9	23.00	23.00	1	13,012	0.01%
2020/07/23	6	24.58	0	0.00	24.85	6	13,010	0.05%
2020/07/22	1	25.20	6	25.20	25.20	-5	13,056	-0.04%
2020/07/21	11	24.36	12	24.00	22.95	-1	13,030	-0.01%
2020/07/17	10	29.30	22	27.95	27.95	-12	12,923	-0.09%
2020/07/16	23	33.28	18	34.19	31.05	5	12,929	0.04%
2020/07/15	127	33.16	121	33.10	33.75	6	12,257	0.05%	大買/大賣/
2020/07/14	13	32.82	3	32.20	31.75	10	11,147	0.09%
2020/07/13	23	37.03	10	37.05	35.25	13	10,522	0.12%
2020/07/10	106	35.26	130	35.13	35.40	-24	9,340	-0.26%	大買/大賣/
2020/07/09	4	31.45	1	32.10	32.20	3	8,246	0.04%
2020/07/08	5	27.95	5	28.60	29.30	0	7,798	0.00%
2020/07/07	0	0.00	5	27.49	26.65	-5	7,591	-0.07%
2020/07/06	12	26.67	19	26.82	27.35	-7	7,501	-0.09%
2020/07/03	14	26.25	0	0.00	26.15	14	7,373	0.19%
2020/07/02	3	26.45	3	26.60	26.15	0	7,292	0.00%
2020/07/01	15	25.74	15	26.83	26.55	0	7,188	0.00%
2020/06/30	6	25.63	0	0.00	24.95	6	7,078	0.08%
2020/06/29	1	26.00	5	26.15	25.60	-4	7,016	-0.06%
2020/06/24	18	25.77	38	25.35	24.60	-20	6,931	-0.29%
2020/06/23	10	27.10	34	27.68	26.90	-24	6,737	-0.36%
2020/06/22	39	28.63	43	28.93	27.90	-4	6,353	-0.06%
2020/06/19	64	26.31	4	27.13	27.50	60	5,640	1.06%
2020/06/17	1	22.60	1	22.75	22.75	0	4,475	0.00%
2020/06/16	0	0.00	1	20.45	20.70	-1	4,189	-0.02%
2020/06/15	2	19.85	0	0.00	19.85	2	4,010	0.05%
2020/06/11	13	20.77	0	0.00	19.40	13	3,933	0.33%
2020/06/10	15	20.53	25	20.10	20.70	-10	3,854	-0.26%
2020/06/09	7	18.77	0	0.00	18.85	7	3,557	0.20%
2020/06/08	0	0.00	5	19.50	18.80	-5	3,644	-0.14%
2020/06/04	1	18.30	0	0.00	18.30	1	3,637	0.03%
2020/06/03	6	18.01	0	0.00	18.05	6	3,869	0.16%
2020/06/01	6	18.00	0	0.00	18.00	6	3,954	0.15%
2020/05/29	2	18.33	0	0.00	17.90	2	3,925	0.05%
2020/05/28	10	19.20	0	0.00	18.75	10	3,922	0.25%
2020/05/27	11	18.65	1	18.90	18.60	10	3,924	0.25%
2020/05/26	0	0.00	1	19.55	19.40	-1	3,902	-0.03%
2020/05/25	7	18.89	0	0.00	18.80	7	3,838	0.18%
2020/05/22	0	0.00	5	19.10	18.70	-5	3,830	-0.13%
2020/05/19	20	18.56	0	0.00	19.25	20	3,822	0.52%
2020/05/18	5	18.70	6	18.78	18.80	-1	3,680	-0.03%
2020/05/14	20	17.55	5	17.10	16.75	15	3,366	0.45%
2020/05/06	5	15.75	1	16.15	15.85	4	3,404	0.12%
2020/05/05	1	15.50	4	15.55	15.35	-3	3,561	-0.08%
2020/04/29	1	14.50	10	14.31	14.35	-9	4,372	-0.21%
2020/04/27	1	13.50	1	14.60	14.70	0	4,633	0.00%
2020/04/20	0	0.00	1	13.35	14.30	-1	4,503	-0.02%
2020/04/17	10	13.45	0	0.00	13.00	10	4,417	0.23%
2020/04/16	0	0.00	1	13.35	13.20	-1	4,383	-0.02%
2020/04/15	1	13.30	0	0.00	13.15	1	4,470	0.02%
2020/04/14	0	0.00	3	13.62	13.40	-3	4,457	-0.07%
2020/04/08	0	0.00	5	11.60	11.65	-5	4,458	-0.11%
2020/04/06	1	11.65	0	0.00	11.90	1	4,467	0.02%
2020/03/30	8	10.60	0	0.00	11.35	8	4,468	0.18%
2020/03/26	0	0.00	2	9.11	9.45	-2	4,445	-0.04%
2020/03/20	5	12.25	2	12.15	12.15	3	4,418	0.07%
2020/03/19	0.2	11.95	0	0.00	11.95	0.2	4,388	0.00%
2020/03/11	1	20.20	0	0.00	20.00	1	4,043	0.02%
2020/03/09	0	0.00	24	22.96	21.85	-24	4,031	-0.60%
2020/03/06	0	0.00	2	21.75	22.10	-2	3,798	-0.05%
2020/03/05	0	0.00	1	21.00	21.05	-1	3,741	-0.03%
2020/03/04	1	20.86	0	0.00	20.95	1	3,875	0.03%
2020/03/02	3	20.70	0	0.00	20.90	3	3,956	0.08%
2020/02/26	1	21.50	0	0.00	21.15	1	3,938	0.03%
2020/02/25	2	21.30	0	0.00	21.25	2	3,966	0.05%
2020/02/24	2	21.95	7	22.13	22.05	-5	4,015	-0.12%
2020/02/13	0	0.00	11	21.79	21.50	-11	3,985	-0.28%
2020/02/12	20	22.55	0	0.00	22.25	20	3,948	0.51%
2020/02/10	10	22.45	3	22.25	22.45	7	4,047	0.17%
2020/02/07	0	0.00	6	23.18	23.05	-6	3,982	-0.15%
2020/02/06	10	22.82	0	0.00	22.45	10	3,923	0.25%
2020/02/05	2	24.20	4	24.30	24.00	-2	3,849	-0.05%
2020/02/03	0	0.00	5	21.90	21.75	-5	3,116	-0.16%
2020/01/31	1	22.05	1	21.50	21.55	0	3,014	0.00%
2020/01/30	6	22.23	6	22.13	22.25	0	2,933	0.00%
2020/01/20	1	20.15	1	20.05	20.25	0	2,744	0.00%
2020/01/15	1	19.90	0	0.00	19.60	1	2,675	0.04%
2020/01/13	1	19.00	0	0.00	18.75	1	2,632	0.04%
2020/01/10	0	0.00	1	18.70	18.80	-1	2,616	-0.04%
2020/01/09	0	0.00	2	18.83	18.80	-2	2,617	-0.08%
2020/01/08	0	0.00	3	18.35	18.20	-3	2,513	-0.12%
2020/01/02	1	19.00	0	0.00	18.90	1	2,484	0.04%
2019/12/23	0	0.00	1	18.60	18.55	-1	2,451	-0.04%
2019/12/20	0	0.00	5	18.90	18.80	-5	2,453	-0.20%
2019/12/19	0	0.00	1	18.30	18.35	-1	2,453	-0.04%
2019/12/18	1	18.05	0	0.00	18.15	1	2,499	0.04%
2019/12/17	1	18.50	1	18.75	18.50	0	2,482	0.00%
2019/12/12	0	0.00	1	18.90	18.75	-1	2,458	-0.04%
2019/12/04	2	19.70	0	0.00	19.70	2	2,392	0.08%
2019/11/20	0	0.00	1	21.30	21.30	-1	1,739	-0.06%
2019/11/19	1	21.55	5	20.93	21.10	-4	1,739	-0.23%
2019/11/18	2	21.80	2	21.60	21.55	0	1,686	0.00%
2019/11/15	3	21.85	2	21.75	21.70	1	1,669	0.06%
2019/11/14	6	22.00	0	0.00	21.80	6	1,648	0.36%
2019/11/12	3	22.25	0	0.00	21.70	3	1,567	0.19%
2019/11/11	0	0.00	2	22.40	22.10	-2	1,531	-0.13%
2019/11/07	8	23.19	8	22.30	22.10	0	1,465	0.00%
2019/11/04	3	22.10	2	22.08	22.25	1	1,123	0.09%
2019/11/01	1	20.70	1	19.90	20.60	0	960	0.00%
2019/10/30	0	0.00	1	18.85	18.75	-1	869	-0.11%
2019/10/29	0	0.00	1	18.45	18.35	-1	845	-0.12%
2019/10/28	0	0.00	2	18.20	18.50	-2	798	-0.25%
2019/10/24	0	0.00	50	17.70	17.80	-50	770	-6.49%
2019/10/22	0	0.00	1	18.10	18.00	-1	763	-0.13%
2019/10/21	0	0.00	5	17.60	17.65	-5	730	-0.68%
2019/10/18	0	0.00	20	17.46	17.55	-20	729	-2.74%
2019/10/17	19	17.50	0	0.00	17.40	19	719	2.64%
2019/10/16	2	17.30	0	0.00	17.35	2	712	0.28%
2019/10/15	0	0.00	1	17.25	17.15	-1	709	-0.14%
2019/10/09	0	0.00	11	17.30	17.30	-11	708	-1.55%
2019/10/08	0	0.00	1	17.50	17.40	-1	708	-0.14%
2019/10/07	0	0.00	12	17.55	17.45	-12	710	-1.69%
2019/10/04	2	17.35	11	17.35	17.50	-9	707	-1.27%
2019/10/03	0	0.00	20	17.32	17.30	-20	710	-2.81%
2019/10/02	0	0.00	35	17.43	17.30	-35	714	-4.90%
2019/10/01	0	0.00	16	17.37	17.45	-16	742	-2.16%
2019/09/27	0	0.00	65	17.39	17.30	-65	750	-8.66%
2019/09/26	1	17.85	0	0.00	17.85	1	742	0.13%
2019/09/24	0	0.00	1	17.90	18.00	-1	758	-0.13%
2019/09/19	0	0.00	1	17.35	17.40	-1	704	-0.14%
2019/09/18	0	0.00	1	17.50	17.40	-1	727	-0.14%
2019/09/10	1	17.40	2	17.50	17.50	-1	724	-0.14%
2019/09/09	60	17.59	2	17.55	17.65	58	715	8.11%
2019/09/06	0	0.00	4	17.30	17.25	-4	631	-0.63%
2019/09/02	5	17.40	0	0.00	17.40	5	641	0.78%
2019/08/27	0	0.00	15	17.10	17.00	-15	619	-2.42%
2019/08/26	1	17.10	0	0.00	17.00	1	619	0.16%
2019/08/22	17	17.31	0	0.00	17.45	17	619	2.75%
2019/08/20	0	0.00	1	17.00	17.00	-1	583	-0.17%
2019/08/16	0	0.00	1	17.25	17.05	-1	582	-0.17%
2019/08/14	4	17.23	0	0.00	16.75	4	560	0.71%
2019/08/13	1	16.85	1	16.55	16.85	0	549	0.00%
2019/08/12	0	0.00	1	16.50	16.55	-1	554	-0.18%
2019/08/06	2	16.20	8	16.15	16.20	-6	576	-1.04%
2019/08/02	1	16.70	0	0.00	16.75	1	582	0.17%
2019/08/01	2	16.95	0	0.00	17.00	2	589	0.34%
2019/07/25	2	17.15	0	0.00	17.15	2	600	0.33%
2019/07/22	2	17.50	0	0.00	17.50	2	614	0.33%
2019/07/18	0	0.00	2	17.45	17.50	-2	696	-0.29%
2019/07/16	0	0.00	15	17.45	17.40	-15	686	-2.19%
2019/07/12	0	0.00	15	17.35	17.40	-15	710	-2.11%
2019/07/11	4	17.43	32	17.52	17.35	-28	715	-3.91%
2019/07/09	30	17.55	0	0.00	17.50	30	746	4.02%
2019/07/08	2	17.55	6	17.70	17.55	-4	765	-0.52%
2019/07/05	5	17.83	6	17.98	17.80	-1	792	-0.13%
2019/07/04	0	0.00	2	17.40	17.35	-2	871	-0.23%
2019/07/03	0	0.00	5	17.50	17.40	-5	892	-0.56%
2019/07/02	8	17.59	0	0.00	17.50	8	889	0.90%
2019/07/01	1	17.60	8	17.51	17.45	-7	879	-0.80%
2019/06/25	41	17.07	0	0.00	17.05	41	893	4.59%
2019/06/20	18	16.45	4	16.45	16.50	14	872	1.60%
2019/06/18	0	0.00	6	16.45	16.45	-6	894	-0.67%
2019/06/06	4	16.48	0	0.00	16.50	4	933	0.43%
2019/06/05	2	16.55	0	0.00	16.50	2	937	0.21%
2019/06/03	0	0.00	6	16.05	16.25	-6	939	-0.64%
2019/05/30	4	16.40	0	0.00	16.35	4	935	0.43%
2019/05/29	18	16.56	0	0.00	16.40	18	939	1.92%
2019/05/28	2	16.65	0	0.00	16.65	2	934	0.21%
2019/05/24	3	16.00	0	0.00	15.95	3	929	0.32%
2019/05/23	4	15.65	0	0.00	15.90	4	931	0.43%
2019/05/22	10	15.80	2	15.70	15.80	8	930	0.86%
2019/05/20	0	0.00	2	15.60	15.55	-2	932	-0.21%
2019/05/17	2	16.05	0	0.00	16.05	2	926	0.22%
2019/05/16	0	0.00	1	16.10	16.05	-1	961	-0.10%
2019/05/15	21	16.45	0	0.00	16.40	21	963	2.18%
2019/05/14	1	16.15	0	0.00	16.15	1	954	0.10%
2019/05/13	2	16.40	0	0.00	16.30	2	948	0.21%
2019/05/10	0	0.00	9	16.80	16.65	-9	943	-0.95%
2019/05/09	1	17.10	1	17.05	16.95	0	937	0.00%
2019/05/08	1	17.35	0	0.00	17.45	1	927	0.11%
2019/05/07	4	17.70	3	17.70	17.65	1	930	0.11%
2019/05/03	8.1	18.00	0	0.00	17.90	8.1	926	0.87%
2019/05/02	43	17.99	0	0.00	17.95	43	925	4.65%
2019/04/30	0	0.00	1	17.75	17.80	-1	917	-0.11%
2019/04/29	10	17.75	0	0.00	17.65	10	916	1.09%
2019/04/26	5	18.10	0	0.00	17.95	5	907	0.55%
2019/04/25	23	18.13	2	18.05	18.10	21	899	2.34%
2019/04/24	14	18.41	0	0.00	18.15	14	895	1.56%
2019/04/22	0	0.00	3	17.90	17.90	-3	819	-0.37%
2019/04/19	3	17.83	0	0.00	17.90	3	820	0.37%
2019/04/15	1	18.30	0	0.00	18.30	1	796	0.13%
2019/04/12	2	18.40	0	0.00	18.15	2	783	0.26%
2019/04/11	0	0.00	2	18.10	18.20	-2	763	-0.26%
2019/04/10	2	18.65	2	18.20	18.20	0	733	0.00%
2019/04/02	0	0.00	1	17.25	17.15	-1	599	-0.17%
2019/03/28	2	17.50	0	0.00	17.50	2	578	0.35%
2019/03/25	0	0.00	5	17.42	17.45	-5	573	-0.87%
2019/03/22	2	17.70	0	0.00	17.60	2	576	0.35%
2019/03/20	0	0.00	5	17.50	17.45	-5	607	-0.82%
2019/03/11	3	16.98	0	0.00	16.95	3	642	0.47%
2019/03/08	6	17.12	0	0.00	17.10	6	668	0.90%
2019/03/07	0	0.00	5	17.40	17.30	-5	679	-0.74%
2019/03/05	1	17.20	0	0.00	17.25	1	715	0.14%
2019/02/26	1	17.30	0	0.00	17.35	1	722	0.14%
2019/02/15	0	0.00	9	18.35	17.80	-9	732	-1.23%
2019/02/14	0	0.00	2	17.70	17.95	-2	691	-0.29%
2019/01/16	2	17.50	0	0.00	17.40	2	777	0.26%
2019/01/10	0	0.00	4	17.80	17.80	-4	874	-0.46%
2019/01/08	4	17.68	0	0.00	17.90	4	900	0.44%
2019/01/04	8	17.35	0	0.00	17.35	8	912	0.88%
2018/12/26	0	0.00	1	17.20	16.85	-1	933	-0.11%
2018/12/25	1	17.05	1	17.10	17.10	0	935	0.00%
2018/12/19	0	0.00	1	17.70	17.45	-1	963	-0.10%
2018/12/13	0	0.00	6	17.90	17.80	-6	930	-0.65%
2018/12/11	0	0.00	1	16.95	16.90	-1	895	-0.11%
2018/12/06	2	17.43	0	0.00	17.35	2	917	0.22%
2018/12/05	2	17.10	0	0.00	17.30	2	889	0.22%
2018/12/04	2	17.40	0	0.00	17.40	2	884	0.23%
2018/11/29	2	16.55	4	16.73	16.60	-2	823	-0.24%
2018/11/23	4	16.13	0	0.00	16.10	4	782	0.51%
2018/11/22	2	16.70	3	16.50	16.30	-1	773	-0.13%
2018/11/21	1	16.25	0	0.00	16.20	1	749	0.13%
2018/11/16	1	16.30	0	0.00	16.35	1	741	0.13%
2018/11/14	1	16.20	0	0.00	16.15	1	737	0.14%
2018/11/13	0	0.00	1	16.15	16.20	-1	737	-0.14%
2018/11/09	2	16.60	0	0.00	16.65	2	739	0.27%
2018/10/24	0	0.00	1	17.35	17.20	-1	697	-0.14%
2018/10/05	0	0.00	2	20.00	20.00	-2	602	-0.33%
2018/10/02	0	0.00	35	20.56	20.70	-35	661	-5.29%
2018/09/27	30	20.48	0	0.00	20.60	30	674	4.45%
2018/09/14	0	0.00	25	20.16	20.15	-25	679	-3.68%
2018/09/12	25	20.41	0	0.00	20.35	25	689	3.63%
2018/09/11	1	19.40	0	0.00	19.40	1	666	0.15%
2018/09/06	0	0.00	1	19.95	19.95	-1	662	-0.15%
2018/09/04	1	20.20	0	0.00	20.15	1	691	0.14%
2018/08/24	1	19.75	0	0.00	19.75	1	743	0.13%
2018/08/23	1	19.90	0	0.00	19.95	1	760	0.13%
2018/08/10	0	0.00	8	20.89	20.85	-8	827	-0.97%
2018/08/01	0	0.00	3	21.95	21.80	-3	924	-0.32%
2018/07/26	3	21.15	0	0.00	21.10	3	946	0.32%
2018/07/13	2	21.50	0	0.00	21.15	2	1,594	0.13%
2018/06/22	0	0.00	5	22.00	21.85	-5	1,593	-0.31%
2018/06/12	1	22.50	0	0.00	22.45	1	1,601	0.06%
2018/06/08	1	21.95	0	0.00	21.90	1	1,583	0.06%
2018/06/07	1	22.00	0	0.00	22.05	1	1,583	0.06%
2018/05/30	2	21.78	0	0.00	21.70	2	1,670	0.12%
2018/05/25	0	0.00	1	22.55	22.55	-1	1,670	-0.06%
2018/05/09	6	24.10	6	23.75	23.25	0	1,983	0.00%
2018/05/08	0	0.00	8	23.88	23.75	-8	1,982	-0.40%
2018/05/07	8	23.85	0	0.00	23.85	8	1,998	0.40%
2018/05/03	1	24.35	0	0.00	24.15	1	2,030	0.05%
2018/05/02	5	24.85	15	24.67	25.15	-10	2,009	-0.50%
2018/04/30	1	23.85	10	23.90	23.80	-9	1,955	-0.46%
2018/04/27	1	24.80	7	24.34	24.05	-6	2,050	-0.29%
2018/04/26	15	25.34	11	25.37	24.80	4	2,069	0.19%
2018/04/25	20	23.98	4	23.78	23.60	16	1,705	0.94%
2018/04/24	12	24.02	8	23.65	23.45	4	1,672	0.24%
2018/04/20	4	23.31	0	0.00	23.10	4	1,626	0.25%
2018/04/13	1	23.00	0	0.00	23.05	1	1,589	0.06%
2018/04/09	5	24.35	4	24.19	24.25	1	1,552	0.06%
2018/04/03	4	23.95	0	0.00	23.85	4	1,528	0.26%
2018/03/30	1	23.80	0	0.00	23.85	1	1,516	0.07%
2018/03/22	0	0.00	10	23.33	23.15	-10	1,444	-0.69%
2018/03/16	0	0.00	5	23.70	23.50	-5	1,424	-0.35%
2018/03/14	5	23.50	0	0.00	23.50	5	1,427	0.35%
2018/03/13	0	0.00	17	23.26	23.15	-17	1,459	-1.16%
2018/03/12	0	0.00	20	23.50	23.35	-20	1,453	-1.38%
2018/03/09	1	23.55	7	23.36	23.45	-6	1,447	-0.41%
2018/03/07	10	25.05	0	0.00	25.20	10	1,371	0.73%
2018/03/01	2	24.85	0	0.00	24.85	2	1,341	0.15%
2018/02/26	0	0.00	10	24.85	25.00	-10	1,315	-0.76%
2018/02/22	0	0.00	1	25.35	25.10	-1	1,284	-0.08%
2018/02/12	11	25.27	20	25.60	24.95	-9	1,243	-0.72%
2018/02/09	52	25.46	0	0.00	25.35	52	1,192	4.36%
2018/02/08	0	0.00	4	24.15	25.15	-4	1,084	-0.37%
2018/02/07	0	0.00	12	23.06	22.90	-12	999	-1.20%
2018/02/06	13	22.94	0	0.00	22.95	13	986	1.32%
2018/01/31	2	24.10	0	0.00	23.70	2	945	0.21%
2018/01/30	1	23.80	0	0.00	23.80	1	970	0.10%
2018/01/29	0	0.00	2	24.70	24.75	-2	961	-0.21%
2018/01/23	10	24.55	2	24.58	24.25	8	837	0.96%
2018/01/18	0	0.00	13	21.05	21.10	-13	621	-2.09%
2018/01/15	21	21.39	0	0.00	21.40	21	619	3.39%
2018/01/12	2	21.05	0	0.00	21.05	2	616	0.32%
2018/01/09	0	0.00	8	21.50	21.35	-8	608	-1.32%
2018/01/05	0	0.00	2	21.80	21.65	-2	608	-0.33%
2018/01/02	0	0.00	9	21.65	21.70	-9	618	-1.46%