台通 (8011)-凱基-松山券商分點個股進出

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

台通

(8011)

可現股當沖

股價
21.85
漲跌
▼0.15
漲幅
-0.68%
成交量
1,756張
產業
上市通信網路類股
188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

台通 (8011)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	10	21.85	0	0.00	21.85	10	12,048	0.08%
2024/04/29	0	0.00	3	21.97	22.00	-3	12,078	-0.02%
2024/04/26	3	22.12	0	0.00	21.95	3	12,097	0.02%
2024/04/25	2.1	21.70	4	21.58	21.65	-1.9	12,090	-0.02%
2024/04/24	4	21.71	7	22.08	21.80	-3	12,106	-0.02%
2024/04/23	3	24.23	2	23.95	24.00	1	11,908	0.01%
2024/04/22	2	24.35	0	0.00	23.85	2	11,873	0.02%
2024/04/18	0	0.00	3	26.15	26.15	-3	11,732	-0.03%
2024/04/17	1	26.05	3	26.00	26.20	-2	11,689	-0.02%
2024/04/16	5	25.43	2	25.20	25.20	3	11,764	0.03%
2024/04/15	0	0.00	3	26.00	26.00	-3	11,791	-0.03%
2024/04/12	5	26.28	2	26.30	26.15	3	11,923	0.03%
2024/04/11	7	25.47	24	25.89	25.75	-17	11,938	-0.14%
2024/04/10	0	0.00	1	24.50	24.50	-1	11,637	-0.01%
2024/04/09	12	25.06	1	25.30	24.75	11	11,670	0.09%
2024/04/08	1	24.35	1	25.00	24.40	0	11,664	0.00%
2024/04/02	1	23.55	0	0.00	23.40	1	12,017	0.01%
2024/04/01	1	23.80	0	24.00	23.75	1	11,984	0.01%
2024/03/29	6	24.33	1.1	24.09	23.75	4.9	11,996	0.04%
2024/03/28	1	23.75	0	0.00	23.65	1	12,109	0.01%
2024/03/26	1	24.60	10	23.40	23.40	-9	12,094	-0.07%
2024/03/25	0	0.00	12.5	25.43	25.20	-12.5	12,088	-0.10%
2024/03/22	0	25.10	6	25.07	24.90	-6	12,232	-0.05%
2024/03/21	5	25.53	6	25.53	25.60	-1	12,191	-0.01%
2024/03/20	12	25.26	17	25.79	25.40	-5	12,186	-0.04%
2024/03/19	19	26.25	22	26.21	25.95	-3	12,325	-0.02%
2024/03/18	7.1	25.24	5.1	25.42	25.35	2.1	12,262	0.02%
2024/03/15	0.3	28.00	0	0.00	28.00	0.3	12,625	0.00%
2024/03/14	22	31.49	16	31.69	31.10	6	12,670	0.05%
2024/03/13	27.1	34.09	21	33.00	32.95	6.1	12,421	0.05%
2024/03/12	18	32.74	15	33.13	33.55	3	11,124	0.03%
2024/03/11	4	30.20	10	30.47	30.50	-6	10,626	-0.06%
2024/03/08	2	27.50	0	0.00	27.75	2	10,468	0.02%
2024/03/07	3.1	27.52	1	27.50	27.00	2.1	10,180	0.02%
2024/03/06	35	29.30	25.2	29.26	29.20	9.8	9,852	0.10%
2024/03/05	6	28.66	6	28.25	29.25	0	8,938	0.00%
2024/03/04	10	25.85	11	26.60	26.60	-1	8,323	-0.01%
2024/02/26	0	0.00	5	23.95	23.50	-5	7,890	-0.06%
2024/02/23	3	24.33	0	0.00	23.90	3	7,900	0.04%
2024/02/21	3	23.93	0	0.00	24.00	3	7,868	0.04%
2024/02/20	1	23.70	0	0.00	23.95	1	7,801	0.01%
2024/02/19	3	24.45	12	24.55	24.65	-9	7,654	-0.12%
2024/02/16	1	23.80	0	0.00	23.70	1	7,530	0.01%
2024/02/05	0	0.00	5	24.12	24.15	-5	7,435	-0.07%
2024/02/02	0	0.00	1	23.45	23.40	-1	7,312	-0.01%
2024/02/01	1	22.60	0	0.00	22.60	1	7,361	0.01%
2024/01/31	20	23.65	21	23.98	24.45	-1	7,109	-0.01%
2024/01/29	0	0.00	1	23.50	23.65	-1	6,916	-0.01%
2024/01/26	0	0.00	2	22.60	22.55	-2	6,855	-0.03%
2024/01/22	1	23.25	4	23.20	23.10	-3	6,754	-0.04%
2024/01/18	2	23.15	0	0.00	22.95	2	6,652	0.03%
2024/01/09	2	21.85	0	0.00	21.60	2	6,200	0.03%
2024/01/08	7	22.69	3	24.10	22.60	4	6,059	0.07%
2024/01/05	12	24.84	1	25.30	24.65	11	5,793	0.19%
2024/01/03	3	23.77	2	24.05	24.00	1	5,440	0.02%
2024/01/02	3	24.27	1	24.25	24.30	2	5,376	0.04%
2023/12/29	18	24.73	0.6	24.05	24.20	17.4	5,264	0.33%
2023/12/28	0	0.00	58	23.95	23.90	-58	4,999	-1.16%
2023/12/26	0	0.00	1	23.10	23.20	-1	4,801	-0.02%
2023/12/25	22	22.93	0	0.00	22.90	22	4,752	0.46%
2023/12/22	1	23.30	1	23.40	23.30	0	4,576	0.00%
2023/12/20	11	23.04	23.8	23.21	23.35	-12.8	4,422	-0.29%
2023/12/19	0	0.00	1	22.90	23.35	-1	4,249	-0.02%
2023/12/15	0.4	22.55	0	0.00	22.40	0.4	3,973	0.01%
2023/12/14	25	23.32	1	23.40	22.70	24	3,887	0.62%
2023/12/13	25	23.69	29	23.41	23.95	-4	3,603	-0.11%
2023/12/12	46	24.04	23	23.87	23.75	23	3,226	0.71%
2023/12/11	0	0.00	3	22.35	22.35	-3	2,403	-0.12%
2023/12/08	0	0.00	35	20.42	20.35	-35	2,314	-1.51%
2023/12/04	0	0.00	0	19.95	19.70	0	2,090	0.00%
2023/11/28	0	0.00	1	19.85	19.60	-1	2,036	-0.05%
2023/11/24	0	0.00	1	19.50	19.55	-1	2,019	-0.05%
2023/11/22	0	0.00	11	20.16	19.95	-11	1,929	-0.57%
2023/11/21	13	19.42	5	19.55	19.40	8	1,855	0.43%
2023/11/20	2	18.90	12	18.82	18.80	-10	1,715	-0.58%
2023/11/16	0	0.00	3	18.50	18.45	-3	1,678	-0.18%
2023/11/15	6	18.75	0	0.00	18.40	6	1,664	0.36%
2023/11/14	12	18.92	10	18.55	18.75	2	1,621	0.12%
2023/11/10	10	17.95	10	17.78	17.45	0	1,478	0.00%
2023/11/09	12	18.40	2	17.98	18.40	10	1,421	0.70%
2023/11/08	0	0.00	1	17.35	17.30	-1	1,274	-0.08%
2023/11/01	0	0.00	1	16.95	16.80	-1	1,252	-0.08%
2023/10/20	0.5	17.25	0	0.00	17.35	0.5	1,255	0.04%
2023/10/11	0	0.00	0.8	18.20	18.15	-0.8	1,487	-0.05%
2023/10/05	1	19.45	0	0.00	19.15	1	1,472	0.07%
2023/10/02	0	0.00	2	18.40	18.55	-2	1,391	-0.14%
2023/09/26	4	18.18	1	18.45	18.45	3	1,420	0.21%
2023/09/20	1	18.90	0	0.00	18.95	1	1,411	0.07%
2023/09/19	0.1	19.50	0	0.00	19.50	0.1	1,393	0.01%
2023/09/18	0	0.00	5	19.75	19.70	-5	1,341	-0.37%
2023/09/15	0	0.00	1	19.55	19.25	-1	1,291	-0.08%
2023/09/14	0	0.00	1	19.15	19.05	-1	1,226	-0.08%
2023/09/13	10	18.70	0	0.00	18.65	10	1,190	0.84%
2023/09/05	0	0.00	10	18.20	17.95	-10	1,259	-0.79%
2023/09/01	0	0.00	1	18.40	18.50	-1	1,422	-0.07%
2023/08/28	0	0.00	10	17.95	17.85	-10	1,533	-0.65%
2023/08/10	10	16.95	0	0.00	16.65	10	2,409	0.42%
2023/08/09	1	16.65	0	0.00	16.65	1	2,674	0.04%
2023/08/02	5	17.30	0	0.00	16.90	5	2,880	0.17%
2023/07/31	5	17.50	0	0.00	17.35	5	2,867	0.17%
2023/07/27	0	0.00	30	17.02	17.05	-30	2,865	-1.05%
2023/07/25	1	16.90	0	0.00	16.95	1	2,923	0.03%
2023/07/20	0	0.00	2	17.80	17.80	-2	2,948	-0.07%
2023/07/19	0	0.00	3	17.75	17.55	-3	2,935	-0.10%
2023/07/18	0	0.00	2	18.58	18.65	-2	2,872	-0.07%
2023/07/17	1	19.70	0	0.00	19.80	1	2,809	0.04%
2023/07/14	0	0.00	3	18.70	19.00	-3	2,717	-0.11%
2023/07/13	0	0.00	8	18.88	18.70	-8	2,704	-0.30%
2023/07/10	0	0.00	1	19.00	18.80	-1	2,668	-0.04%
2023/07/07	0	0.00	10	18.60	18.75	-10	2,657	-0.38%
2023/07/05	0	0.00	1	18.70	18.65	-1	2,619	-0.04%
2023/06/30	1	18.20	0	0.00	18.35	1	2,569	0.04%
2023/06/21	5	18.00	1	17.90	17.90	4	2,501	0.16%
2023/06/20	5	18.05	0	0.00	18.05	5	2,490	0.20%
2023/06/14	1	17.50	1	17.45	17.50	0	2,439	0.00%
2023/06/13	1	17.75	1	17.75	17.55	0	2,420	0.00%
2023/06/12	0	0.00	10	17.85	17.70	-10	2,399	-0.42%
2023/06/08	2	18.85	1	19.35	18.75	1	2,299	0.04%
2023/06/07	10	19.94	0	0.00	19.80	10	2,243	0.45%
2023/06/05	2	19.55	3	19.67	19.55	-1	2,077	-0.05%
2023/05/30	2	19.85	1	20.00	19.95	1	1,860	0.05%
2023/05/29	0	0.00	5	18.65	18.65	-5	1,631	-0.31%
2023/05/26	1	18.10	1	18.20	18.05	0	1,587	0.00%
2023/05/25	0.4	18.60	2	18.70	18.65	-1.6	1,532	-0.10%
2023/05/24	2	17.80	0	0.00	18.20	2	1,440	0.14%
2023/05/23	0	0.00	0	17.95	18.00	0	1,384	0.00%
2023/05/22	0	0.00	1	18.10	18.25	-1	1,345	-0.07%
2023/05/17	11	17.64	1	17.55	17.85	10	1,161	0.86%
2023/05/16	0	0.00	3	17.63	17.85	-3	1,078	-0.28%
2023/05/15	9	17.89	30	17.43	17.40	-21	943	-2.23%
2023/05/12	25	16.54	20	16.33	16.55	5	664	0.75%
2023/05/11	6	16.18	0	0.00	15.05	6	529	1.13%
2023/05/08	0	0.00	5	15.30	15.30	-5	437	-1.14%
2023/04/28	5	15.65	1	15.60	15.50	4	382	1.05%
2023/04/27	2	15.25	0	0.00	16.10	2	324	0.62%
2023/04/26	0	0.00	1	14.80	14.80	-1	253	-0.39%
2023/04/25	1	15.10	0	0.00	14.90	1	252	0.40%
2023/04/11	0	0.00	1	15.20	15.20	-1	191	-0.52%
2023/03/30	0	14.80	0	0.00	14.60	0	174	0.00%
2023/03/28	0	14.70	0	0.00	14.45	0	178	0.00%
2023/03/24	0	0.00	1	14.85	14.75	-1	179	-0.56%
2023/03/17	0	14.40	0	0.00	14.30	0	176	0.00%
2023/03/13	0	14.95	0	0.00	14.50	0	193	0.00%
2023/03/07	0	0.00	0	15.15	15.00	0	274	0.00%
2023/02/20	3	14.85	0	0.00	14.70	3	271	1.10%
2023/02/02	0	0.00	3	14.55	14.55	-3	284	-1.05%
2023/01/11	0	0.00	3	14.35	14.15	-3	288	-1.04%
2023/01/04	3	14.35	0	0.00	14.20	3	300	1.00%
2022/12/15	0	0.00	3	14.95	14.85	-3	342	-0.88%
2022/12/12	3	14.80	0	0.00	14.70	3	347	0.86%
2022/12/05	6	15.45	0	0.00	15.40	6	373	1.61%
2022/12/01	3	14.95	2	14.95	15.00	1	326	0.31%
2022/11/30	5	15.00	0	0.00	14.95	5	328	1.52%
2022/11/24	0.1	14.15	0	0.00	14.15	0.1	318	0.03%
2022/11/23	0.2	14.18	0	0.00	14.05	0.2	325	0.06%
2022/11/17	2	14.70	0	0.00	14.55	2	352	0.57%
2022/11/10	0	0.00	8	14.35	14.35	-8	384	-2.08%
2022/10/28	0.1	13.65	0	0.00	13.65	0.1	867	0.01%
2022/10/26	0.1	13.85	0	0.00	13.75	0.1	867	0.01%
2022/10/13	0.1	14.10	0	0.00	13.85	0.1	885	0.01%
2022/10/07	8	14.91	0	0.00	15.10	8	882	0.91%
2022/09/19	0	0.00	8	15.60	15.40	-8	936	-0.85%
2022/09/12	0	0.00	3	16.20	16.20	-3	938	-0.32%
2022/09/01	3	16.20	4	16.10	16.05	-1	926	-0.11%
2022/08/17	1	16.05	1	16.00	16.05	0	1,095	0.00%
2022/08/15	4	16.25	0	0.00	16.20	4	1,077	0.37%
2022/08/09	0	0.00	9	16.12	16.30	-9	862	-1.04%
2022/08/08	41	16.33	38	16.18	16.10	3	760	0.39%
2022/08/05	0	0.00	5	14.83	14.90	-5	654	-0.76%
2022/08/04	0.1	14.00	0	0.00	14.15	0.1	636	0.02%
2022/07/21	0	14.35	0	0.00	14.50	0	645	0.00%
2022/07/18	0.1	14.45	2	14.20	14.40	-1.9	648	-0.29%
2022/07/11	0	0.00	1	14.05	14.05	-1	645	-0.15%
2022/07/04	5	13.65	1	13.50	13.50	4	623	0.64%
2022/06/30	5	14.90	0	0.00	14.70	5	615	0.81%
2022/06/09	5	16.40	2	16.45	16.45	3	689	0.43%
2022/06/07	1	16.85	0	0.00	16.70	1	635	0.16%
2022/05/30	2	16.20	1	16.20	16.15	1	559	0.18%
2022/05/12	0.1	15.20	0	0.00	14.90	0.1	597	0.02%
2022/05/03	0.1	15.90	0	0.00	15.90	0.1	697	0.01%
2022/04/14	1	16.55	0	0.00	16.50	1	840	0.12%
2022/03/29	0	0.00	10	17.83	17.60	-10	1,390	-0.72%
2022/03/25	15	18.48	0	0.00	18.40	15	1,390	1.08%
2022/03/23	2	17.60	0	0.00	17.65	2	1,344	0.15%
2022/03/07	1	16.70	0	0.00	16.70	1	1,656	0.06%
2022/02/24	0	0.00	0	17.80	17.80	0	2,203	0.00%
2022/01/12	0	0.00	3	19.30	19.30	-3	3,455	-0.09%
2022/01/11	3	19.95	0	0.00	19.40	3	3,449	0.09%
2022/01/10	0	0.00	5	19.50	19.10	-5	3,406	-0.15%
2022/01/07	2	19.45	5	19.30	19.35	-3	3,399	-0.09%
2022/01/05	11	21.23	18	21.21	20.55	-7	3,336	-0.21%
2022/01/04	0	0.00	1	19.50	19.55	-1	2,974	-0.03%
2021/12/29	1	20.10	3	20.10	20.05	-2	2,998	-0.07%
2021/12/27	2	20.33	0	0.00	20.30	2	3,010	0.07%
2021/12/24	0	0.00	2	19.45	19.40	-2	2,993	-0.07%
2021/12/17	2	20.20	0	0.00	19.70	2	3,756	0.05%
2021/12/16	0	0.00	2	20.05	20.20	-2	3,742	-0.05%
2021/12/14	2	20.05	4	19.73	19.60	-2	3,700	-0.05%
2021/12/13	8	20.23	6	20.28	20.30	2	3,672	0.05%
2021/12/09	7	19.64	15	19.67	19.50	-8	3,581	-0.22%
2021/12/08	0	0.00	1	19.50	19.40	-1	3,528	-0.03%
2021/12/03	1	19.95	0	0.00	19.35	1	3,487	0.03%
2021/11/30	1	20.05	0	0.00	19.60	1	3,383	0.03%
2021/11/26	3	19.52	0	0.00	19.55	3	3,297	0.09%
2021/11/25	1	20.55	0	0.00	20.30	1	3,245	0.03%
2021/11/24	0	0.00	10	20.00	20.90	-10	3,202	-0.31%
2021/11/23	45	21.40	12	21.10	20.00	33	3,118	1.06%
2021/11/22	20	20.25	1	20.90	20.90	19	2,772	0.69%
2021/11/18	3	19.68	4	19.70	19.65	-1	2,605	-0.04%
2021/11/17	26	21.14	8	21.14	21.10	18	2,495	0.72%
2021/11/16	26	20.35	26	20.35	20.35	0	2,149	0.00%
2021/11/12	2	18.18	0	0.00	17.95	2	1,888	0.11%
2021/11/11	10	18.90	3	18.80	18.40	7	1,879	0.37%
2021/11/10	3	17.90	5	17.92	18.25	-2	1,834	-0.11%
2021/11/09	0	0.00	2	18.00	17.85	-2	1,833	-0.11%
2021/11/04	1	18.75	2	18.90	18.40	-1	1,807	-0.06%
2021/11/02	2	18.20	0	0.00	17.55	2	1,882	0.11%
2021/11/01	0	0.00	2	18.10	18.10	-2	1,863	-0.11%
2021/10/28	0	0.00	6	17.87	17.60	-6	1,828	-0.33%
2021/10/27	2	18.18	2	18.10	18.05	0	1,815	0.00%
2021/10/25	4	17.60	0	0.00	17.70	4	1,718	0.23%
2021/10/22	0	0.00	0.5	16.70	16.65	-0.5	1,662	-0.03%
2021/10/13	0	0.00	1	15.75	15.90	-1	1,853	-0.05%
2021/10/07	2	16.35	10	16.50	16.45	-8	1,862	-0.43%
2021/10/04	10	16.95	0	0.00	16.80	10	1,858	0.54%
2021/09/29	1	18.55	0	0.00	19.40	1	1,655	0.06%
2021/09/28	14	18.27	25	18.71	18.90	-11	1,268	-0.87%
2021/08/23	0	0.00	3	15.60	15.75	-3	1,291	-0.23%
2021/08/06	10	17.64	0	0.00	17.70	10	1,353	0.74%
2021/07/27	0	0.00	20	18.00	17.80	-20	1,396	-1.43%
2021/07/20	0	0.00	3	17.25	17.10	-3	1,436	-0.21%
2021/06/30	2	17.70	0	0.00	17.70	2	1,848	0.11%
2021/06/15	0	0.00	0	18.00	18.00	0	1,997	0.00%
2021/06/07	1	17.55	0	0.00	17.55	1	2,020	0.05%
2021/06/02	2	18.15	0	0.00	18.05	2	2,054	0.10%
2021/06/01	1	18.30	1	18.15	18.60	0	2,034	0.00%
2021/05/27	0	0.00	1	16.90	16.80	-1	1,948	-0.05%
2021/05/25	2	16.50	0	0.00	16.65	2	2,009	0.10%
2021/05/21	0	0.00	1	16.10	15.95	-1	2,040	-0.05%
2021/05/20	1	15.65	0	0.00	15.50	1	2,066	0.05%
2021/05/19	0	0.00	1	16.00	16.10	-1	2,082	-0.05%
2021/05/18	0	0.00	1	15.15	15.20	-1	2,119	-0.05%
2021/05/12	3	15.97	0.3	16.50	15.30	2.7	2,127	0.13%
2021/05/11	1	17.00	10	17.00	16.90	-9	2,091	-0.43%
2021/05/10	1	18.70	1	18.85	18.55	0	2,068	0.00%
2021/05/03	1	20.75	0	0.00	20.10	1	2,099	0.05%
2021/04/27	0	0.00	6	21.48	21.80	-6	2,287	-0.26%
2021/04/23	1	21.05	0	0.00	21.05	1	2,492	0.04%
2021/04/22	2	21.75	12	21.88	21.00	-10	2,559	-0.39%
2021/04/20	1	22.10	5	22.10	22.55	-4	2,756	-0.15%
2021/04/19	1.2	22.22	1	22.70	22.30	0.2	2,888	0.01%
2021/04/16	4	22.45	4.5	22.30	22.40	-0.5	2,933	-0.02%
2021/04/15	5	21.90	0	0.00	21.70	5	2,975	0.17%
2021/04/14	2	20.85	0	0.00	21.35	2	3,042	0.07%
2021/04/13	1	22.10	1	22.30	21.70	0	3,216	0.00%
2021/04/12	30	22.20	9	22.44	22.50	21	3,698	0.57%
2021/04/09	2	21.10	1	21.20	21.00	1	3,943	0.03%
2021/04/08	10	21.45	2.2	21.47	21.45	7.8	4,080	0.19%
2021/04/07	0	0.00	1	20.95	20.85	-1	4,044	-0.02%
2021/04/06	1	20.60	2	20.70	20.70	-1	4,058	-0.02%
2021/04/01	0	0.00	1	20.75	20.70	-1	4,091	-0.02%
2021/03/31	1	20.95	0	0.00	20.70	1	4,129	0.02%
2021/03/30	2	20.55	0	0.00	20.65	2	4,139	0.05%
2021/03/26	1	20.85	0	0.00	20.75	1	4,279	0.02%
2021/03/24	1	21.15	0	0.00	21.00	1	4,607	0.02%
2021/03/23	0	0.00	3	21.30	21.00	-3	4,956	-0.06%
2021/03/19	1	21.00	0	0.00	21.00	1	5,041	0.02%
2021/03/18	1	21.15	0	0.00	21.35	1	5,209	0.02%
2021/03/10	1	20.70	0	0.00	20.65	1	5,896	0.02%
2021/03/09	0	20.60	0	0.00	20.50	0	5,936	0.00%
2021/03/08	0	21.20	0	0.00	21.00	0	6,085	0.00%
2021/03/03	0	0.00	2	21.85	22.15	-2	6,453	-0.03%
2021/02/26	1	22.35	0	0.00	22.20	1	6,631	0.02%
2021/02/24	1	23.15	1	22.60	22.40	0	6,681	0.00%
2021/02/22	2	22.58	11	22.37	22.60	-9	6,703	-0.13%
2021/02/19	0	0.00	4	22.00	22.15	-4	6,744	-0.06%
2021/02/18	3	21.78	0	0.00	22.20	3	6,891	0.04%
2021/02/17	6	21.06	0	0.00	21.20	6	7,045	0.09%
2021/02/04	2	21.23	1	20.80	20.80	1	7,188	0.01%
2021/02/01	0	0.00	2	19.75	19.80	-2	7,107	-0.03%
2021/01/29	2	20.75	0	0.00	20.30	2	7,088	0.03%
2021/01/28	4	20.86	1	20.90	20.75	3	7,064	0.04%
2021/01/27	1	21.45	0.1	20.85	21.15	0.9	7,049	0.01%
2021/01/26	0	0.00	2	20.40	20.50	-2	7,004	-0.03%
2021/01/22	1	20.60	15	20.40	20.60	-14	6,934	-0.20%
2021/01/21	2	20.88	2	20.80	20.45	0	6,910	0.00%
2021/01/19	2	22.75	11	23.05	22.55	-9	6,622	-0.14%
2021/01/15	0	0.00	10	26.30	25.80	-10	6,354	-0.16%
2021/01/14	21	26.77	3	26.57	26.60	18	6,273	0.29%
2021/01/13	1	25.95	0	0.00	25.45	1	6,071	0.02%
2021/01/12	14	26.68	4	26.46	26.20	10	6,002	0.17%
2021/01/11	3	25.93	10	25.60	26.20	-7	5,829	-0.12%
2021/01/08	0	0.00	10	25.50	25.50	-10	5,736	-0.17%
2021/01/07	5	26.94	8	26.86	26.60	-3	5,635	-0.05%
2021/01/06	20	26.38	22	27.10	26.75	-2	5,537	-0.04%
2021/01/05	12	28.22	36	28.23	28.20	-24	5,328	-0.45%
2021/01/04	17	26.51	4	25.76	27.00	13	4,799	0.27%
2020/12/31	16	23.99	3	23.60	24.55	13	4,407	0.29%
2020/12/29	0	0.00	12	23.22	23.10	-12	4,210	-0.28%
2020/12/28	1	23.40	0	0.00	23.15	1	4,176	0.02%
2020/12/25	8	23.35	0	0.00	23.20	8	4,128	0.19%
2020/12/24	5	23.05	5	23.15	23.00	0	4,072	0.00%
2020/12/23	5	23.30	0	0.00	23.15	5	4,028	0.12%
2020/12/22	7	24.01	3	23.95	22.80	4	3,982	0.10%
2020/12/21	0	0.00	1	24.05	23.95	-1	3,881	-0.03%
2020/12/18	8	24.30	26	24.15	24.25	-18	3,795	-0.47%
2020/12/17	14	23.46	1	23.45	23.80	13	3,543	0.37%
2020/12/16	0.7	22.30	0	0.00	22.35	0.7	3,186	0.02%
2020/12/15	14	22.24	4	22.20	21.90	10	3,101	0.32%
2020/12/14	3	23.18	33.3	22.77	22.65	-30.3	3,047	-1.00%
2020/12/11	2	22.28	8	22.19	22.00	-6	2,863	-0.21%
2020/12/10	23	21.97	2.3	22.50	21.95	20.7	2,791	0.74%
2020/12/09	2	21.60	2	21.40	22.45	0	2,641	0.00%
2020/12/08	0	0.00	5	21.50	21.55	-5	2,466	-0.20%
2020/12/07	5	20.50	6	20.85	21.40	-1	2,386	-0.04%
2020/12/04	25	20.77	6	20.73	20.75	19	2,269	0.84%
2020/12/03	2	19.85	7	19.84	19.60	-5	2,102	-0.24%
2020/12/02	2	20.05	0	0.00	19.90	2	2,081	0.10%
2020/12/01	22	19.34	2	19.90	20.50	20	1,915	1.04%
2020/11/30	23	19.18	20	18.89	19.35	3	1,680	0.18%
2020/11/27	10	18.90	13	18.71	18.75	-3	1,559	-0.19%
2020/11/26	3	18.47	2	18.90	18.80	1	1,532	0.07%
2020/11/23	0	0.00	1	18.45	18.35	-1	1,303	-0.08%
2020/11/20	0	0.00	6	18.00	17.95	-6	1,215	-0.49%
2020/11/18	6	18.00	2	17.80	17.95	4	1,158	0.35%
2020/11/17	3	18.60	6.6	18.65	18.30	-3.6	1,088	-0.33%
2020/11/16	1	18.35	23	17.37	19.00	-22	931	-2.36%
2020/11/13	1	17.55	0	0.00	17.30	1	726	0.14%
2020/11/12	0	0.00	2	16.48	16.70	-2	591	-0.34%
2020/11/11	2	15.95	0	0.00	16.00	2	556	0.36%
2020/11/05	0	0.00	35	15.54	15.50	-35	606	-5.77%
2020/10/29	0	0.00	1	15.45	15.60	-1	637	-0.16%
2020/10/23	0	0.00	10	16.40	16.50	-10	640	-1.56%
2020/10/22	10	16.51	0	0.00	16.35	10	654	1.53%
2020/10/20	1	16.70	0	0.00	16.60	1	677	0.15%
2020/09/30	0	0.00	1	16.40	16.35	-1	906	-0.11%
2020/09/25	1	15.80	0	0.00	15.90	1	1,184	0.08%
2020/09/24	1	16.50	0	0.00	16.45	1	1,233	0.08%
2020/09/14	5	17.90	0	0.00	17.80	5	1,755	0.28%
2020/09/08	0	0.00	5	18.20	18.10	-5	1,792	-0.28%
2020/09/07	5	18.10	15	18.58	17.80	-10	1,780	-0.56%
2020/09/04	0	0.00	1	17.45	17.50	-1	1,770	-0.06%
2020/09/03	1	17.80	0	0.00	17.70	1	1,800	0.06%
2020/08/25	0	0.00	1	17.70	17.45	-1	2,085	-0.05%
2020/08/20	1	16.40	0	0.00	16.35	1	2,136	0.05%
2020/08/17	0	0.00	1	17.65	17.65	-1	2,350	-0.04%
2020/08/14	1	17.10	0	0.00	17.10	1	2,403	0.04%
2020/08/13	0	0.00	1	17.10	17.05	-1	2,500	-0.04%
2020/08/12	10	17.00	0	0.00	17.15	10	2,649	0.38%
2020/08/11	20	17.15	0	0.00	17.10	20	2,893	0.69%
2020/08/06	15	18.22	5	18.58	18.10	10	3,236	0.31%
2020/08/05	6	18.00	0	0.00	18.10	6	3,243	0.18%
2020/08/04	0	0.00	5	17.90	17.80	-5	3,300	-0.15%
2020/07/30	5	17.60	0	0.00	17.55	5	3,390	0.15%
2020/07/29	0	0.00	5	17.30	17.25	-5	3,501	-0.14%
2020/07/28	6	17.09	0	0.00	16.75	6	3,599	0.17%
2020/07/27	2	17.25	0	0.00	17.15	2	3,665	0.05%
2020/07/22	5	18.30	5	18.80	18.60	0	3,729	0.00%
2020/07/17	4	17.88	0	0.00	17.75	4	3,758	0.11%
2020/07/16	0	0.00	6	18.25	18.20	-6	3,749	-0.16%
2020/07/15	41	18.74	1	18.15	18.20	40	3,735	1.07%
2020/07/13	0	0.00	1	19.05	18.85	-1	3,692	-0.03%
2020/07/10	1	19.10	6	19.23	19.10	-5	3,660	-0.14%
2020/07/09	1	20.10	0	0.00	19.80	1	3,635	0.03%
2020/07/06	10	20.65	6	19.90	20.75	4	3,495	0.11%
2020/07/03	0	0.00	7	19.76	19.65	-7	3,332	-0.21%
2020/07/02	11	19.43	0	0.00	19.35	11	3,275	0.34%
2020/07/01	3	19.10	0	0.00	19.20	3	3,230	0.09%
2020/06/30	2	19.40	8	19.39	19.65	-6	3,108	-0.19%
2020/06/23	1	18.25	6	18.34	18.25	-5	2,912	-0.17%
2020/06/22	0	0.00	2	18.68	18.75	-2	2,874	-0.07%
2020/06/19	7	18.04	4	18.18	18.00	3	2,770	0.11%
2020/06/15	0	0.00	3	16.88	16.70	-3	2,704	-0.11%
2020/06/11	1	16.80	0	0.00	16.80	1	2,698	0.04%
2020/06/08	0	0.00	1	17.40	17.95	-1	2,567	-0.04%
2020/05/27	2	17.20	1	17.30	17.10	1	2,338	0.04%
2020/05/26	1	16.80	0	0.00	16.80	1	2,304	0.04%
2020/05/25	0	0.00	1	16.75	17.00	-1	2,270	-0.04%
2020/05/22	12	17.15	23	17.04	16.65	-11	2,221	-0.50%
2020/05/21	1	18.30	1	18.25	18.40	0	2,064	0.00%
2020/05/20	2	19.18	0	0.00	18.90	2	2,000	0.10%
2020/05/19	4	19.86	0	0.00	20.00	4	1,898	0.21%
2020/05/18	13	20.55	11	20.60	20.80	2	1,744	0.11%
2020/05/15	2	19.15	5	19.14	19.25	-3	1,489	-0.20%
2020/05/14	9	19.64	8	19.20	18.55	1	1,337	0.07%
2020/05/05	2	18.45	12	17.73	17.60	-10	910	-1.10%
2020/05/04	20	17.43	10	17.85	17.90	10	798	1.25%
2020/04/29	0	0.00	1	15.10	14.95	-1	615	-0.16%
2020/04/27	0	0.00	1	13.55	13.30	-1	537	-0.19%
2020/04/24	2	13.20	4	13.28	13.35	-2	533	-0.38%
2020/04/23	7	12.83	2	12.70	13.20	5	496	1.01%
2020/04/17	2	12.80	2	12.78	12.70	0	502	0.00%
2020/04/15	0	0.00	0.3	12.95	12.70	-0.3	495	-0.06%
2020/04/14	0	0.00	1	12.30	12.90	-1	499	-0.20%
2020/04/13	1	12.15	0	0.00	12.10	1	499	0.20%
2020/04/09	0	0.00	1	12.55	12.05	-1	534	-0.19%
2020/04/08	0	0.00	2	12.20	12.35	-2	570	-0.35%
2020/04/01	2	11.05	0	0.00	11.15	2	880	0.23%
2020/03/30	3	10.60	0	0.00	10.85	3	1,073	0.28%
2020/03/13	0	0.00	1	13.00	13.15	-1	988	-0.10%
2020/03/09	0	0.00	2	14.10	14.05	-2	936	-0.21%
2020/01/31	5	15.90	0	0.00	16.00	5	1,040	0.48%
2019/12/30	0	0.00	4	18.10	18.25	-4	859	-0.47%
2019/12/27	14	18.45	28	18.34	18.50	-14	808	-1.73%
2019/12/26	2	16.70	0	0.00	17.30	2	561	0.36%
2019/12/25	0	0.00	2	16.65	16.60	-2	400	-0.50%
2019/12/18	2	16.10	0	0.00	16.10	2	554	0.36%
2019/11/27	3	16.35	3	16.20	16.20	0	543	0.00%
2019/11/25	5	16.40	5	16.35	16.35	0	535	0.00%
2019/11/21	5	16.05	5	16.37	16.20	0	526	0.00%
2019/11/18	0	0.00	3	16.63	16.65	-3	511	-0.59%
2019/11/15	5	16.00	6	16.02	16.00	-1	452	-0.22%
2019/11/14	8	15.86	7	16.12	15.70	1	440	0.23%
2019/11/05	3	16.25	0	0.00	15.95	3	394	0.76%
2019/10/23	14	16.25	0	0.00	16.00	14	427	3.27%
2019/10/07	0	0.00	1	15.80	15.75	-1	430	-0.23%
2019/09/27	5	16.45	5	16.19	16.10	0	471	0.00%
2019/09/26	1	16.90	0	0.00	16.95	1	441	0.23%
2019/09/25	5	16.15	5	16.05	16.05	0	352	0.00%
2019/09/24	21	16.49	21	16.48	16.70	0	329	0.00%
2019/09/17	0	0.00	2	15.55	15.55	-2	317	-0.63%
2019/09/06	0	0.00	5	15.75	15.60	-5	343	-1.46%
2019/09/04	2	15.95	0	0.00	15.85	2	341	0.59%
2019/09/03	2	15.95	2	15.80	15.80	0	338	0.00%
2019/08/20	0.2	15.45	1	15.35	15.40	-0.8	335	-0.24%
2019/07/29	0	0.00	10	16.96	16.95	-10	387	-2.58%
2019/07/25	10	16.88	1	16.50	16.90	9	390	2.31%
2019/07/22	0.1	16.70	0	0.00	16.70	0.1	393	0.03%
2019/07/19	0	16.90	0	0.00	16.75	0	405	0.01%
2019/07/11	0	0.00	15	16.75	16.75	-15	479	-3.13%
2019/07/02	0	0.00	2	16.35	16.30	-2	621	-0.32%
2019/06/25	5	16.70	5	16.50	16.50	0	754	0.00%
2019/06/17	2	16.60	0	0.00	16.55	2	773	0.26%
2019/06/14	10	16.47	9	16.52	16.60	1	786	0.13%
2019/06/05	2	16.00	0	0.00	15.90	2	844	0.24%
2019/05/31	1	16.05	0	0.00	16.10	1	935	0.11%
2019/04/25	0	0.00	4	19.00	19.00	-4	1,330	-0.30%
2019/04/24	5	19.05	1	18.85	18.70	4	1,318	0.30%
2019/04/17	0	0.00	1	19.65	19.40	-1	1,293	-0.08%
2019/04/16	1	20.30	1	20.20	19.90	0	1,263	0.00%
2019/04/15	3	19.35	2	19.35	19.35	1	1,174	0.09%
2019/04/12	8	18.55	8	18.72	18.95	0	1,133	0.00%
2019/04/10	0	0.00	1	18.75	18.60	-1	1,158	-0.09%
2019/04/03	1	19.60	0	0.00	19.20	1	1,162	0.09%
2019/04/02	2	19.60	0	0.00	19.35	2	1,144	0.17%
2019/03/29	8	18.91	8	18.70	18.70	0	1,086	0.00%
2019/03/28	0	0.00	2	18.50	18.70	-2	1,064	-0.19%
2019/03/27	2	18.55	0	0.00	18.45	2	1,072	0.19%
2019/03/22	0	0.00	1	19.25	18.75	-1	1,128	-0.09%
2019/03/21	0	0.00	9	19.18	19.15	-9	1,136	-0.79%
2019/03/20	5	19.00	0	0.00	18.90	5	1,163	0.43%
2019/03/19	2	19.10	0	0.00	19.10	2	1,242	0.16%
2019/03/18	0	19.00	5	19.10	19.10	-5	1,316	-0.38%
2019/03/14	5	18.75	5	18.46	18.45	0	1,352	0.00%
2019/03/07	2	19.65	6	19.20	18.95	-4	1,519	-0.26%
2019/03/06	0	0.00	2	19.30	19.70	-2	1,483	-0.13%
2019/03/05	3	18.50	3	18.55	18.70	0	1,451	0.00%
2019/02/19	2	18.50	0	0.00	18.70	2	1,419	0.14%
2019/02/15	5	18.60	5	18.30	18.30	0	1,458	0.00%
2019/02/13	5	18.85	35	18.60	18.50	-30	1,448	-2.07%
2019/02/12	7	18.97	7	18.90	18.90	0	1,434	0.00%
2019/01/30	20	18.95	0	0.00	18.95	20	1,436	1.39%
2019/01/29	32	19.04	27	19.10	19.25	5	1,394	0.36%
2019/01/28	108	18.10	102	18.17	18.25	6	1,209	0.50%	大買/大賣/
2019/01/25	7	17.58	5	17.50	17.50	2	1,177	0.17%
2019/01/22	0	0.00	5	17.35	17.30	-5	1,143	-0.44%
2019/01/10	5	17.85	18	17.88	17.80	-13	1,141	-1.14%
2019/01/09	4	18.70	0	0.00	18.25	4	1,133	0.35%
2019/01/08	5	18.50	0	0.00	18.40	5	1,118	0.45%
2019/01/07	5	18.46	10	18.50	18.45	-5	1,113	-0.45%
2019/01/04	5	18.05	0	0.00	18.15	5	1,106	0.45%
2019/01/03	5	18.45	10	18.44	18.35	-5	1,112	-0.45%
2019/01/02	5	18.27	8	18.39	18.50	-3	1,084	-0.28%
2018/12/28	2	18.30	0	0.00	18.00	2	1,068	0.19%
2018/12/27	4	18.00	9	17.88	17.85	-5	1,059	-0.47%
2018/12/26	0	0.00	5	17.65	17.55	-5	1,054	-0.47%
2018/12/25	5	18.15	2	17.95	18.00	3	1,050	0.29%
2018/12/24	0	0.00	5	18.52	18.40	-5	1,048	-0.48%
2018/12/22	10	17.90	5	17.80	17.80	5	1,035	0.48%
2018/12/21	10	17.95	0	0.00	18.05	10	1,089	0.92%
2018/12/20	5	17.80	0	0.00	17.80	5	1,087	0.46%
2018/12/19	0	0.00	5	18.98	18.60	-5	1,071	-0.47%
2018/12/18	6	18.49	5	18.30	18.30	1	1,033	0.10%
2018/12/13	6	19.26	5	18.95	18.80	1	985	0.10%
2018/12/12	8	19.18	2	19.10	19.10	6	940	0.64%
2018/12/11	0	0.00	7	19.06	18.95	-7	858	-0.81%
2018/12/10	5	18.00	1	18.05	17.70	4	769	0.52%
2018/12/07	0	0.00	7	17.53	18.15	-7	756	-0.93%
2018/12/06	5	17.72	0	0.00	17.25	5	693	0.72%
2018/12/05	8	18.36	4	18.45	18.30	4	670	0.60%
2018/12/04	5	17.70	5	18.05	18.05	0	570	0.00%
2018/12/03	4	17.54	5	17.50	17.25	-1	524	-0.19%
2018/11/23	8	17.46	5	17.16	16.80	3	478	0.63%
2018/11/16	0	0.00	6	16.60	16.40	-6	405	-1.48%
2018/11/15	11	16.35	5	16.50	16.20	6	404	1.48%
2018/11/08	1	16.55	4	17.01	16.45	-3	363	-0.83%
2018/11/02	3	16.05	2	16.00	16.05	1	343	0.29%
2018/11/01	0	0.00	5	15.70	15.70	-5	353	-1.41%
2018/10/31	2	15.65	2	15.48	15.60	0	350	0.00%
2018/10/30	2	15.60	0	0.00	15.35	2	348	0.57%
2018/10/26	0	0.00	5	15.05	15.05	-5	346	-1.44%
2018/10/25	5	15.68	0	0.00	15.45	5	344	1.45%
2018/10/03	0	0.00	2	18.15	18.20	-2	548	-0.36%
2018/10/01	1	18.55	0	0.00	18.80	1	546	0.18%
2018/09/28	1	18.90	5	18.96	18.95	-4	540	-0.74%
2018/09/27	2	17.40	0	0.00	18.10	2	488	0.41%
2018/09/17	7	17.66	5	17.70	17.70	2	625	0.32%
2018/09/05	0	0.00	4	17.35	17.40	-4	669	-0.60%
2018/09/04	5	17.55	5	17.50	17.50	0	682	0.00%
2018/08/17	0	0.00	2	18.15	18.00	-2	1,182	-0.17%
2018/08/15	2	18.10	0	0.00	18.15	2	1,181	0.17%
2018/08/13	0	0.00	1	18.85	18.20	-1	1,173	-0.09%
2018/07/30	5	19.40	5	19.25	19.25	0	1,169	0.00%
2018/07/25	0	0.00	1	19.55	19.45	-1	1,161	-0.09%
2018/07/24	1	19.60	0	0.00	19.65	1	1,157	0.09%
2018/07/23	7	20.01	6	19.61	19.55	1	1,155	0.09%
2018/07/19	2	19.93	1	20.50	20.10	1	1,110	0.09%
2018/07/18	5	19.40	10	20.23	20.05	-5	1,039	-0.48%
2018/07/16	5	19.17	5	19.10	19.10	0	943	0.00%
2018/07/13	0	0.00	5	19.35	19.45	-5	942	-0.53%
2018/07/12	5	18.90	5	18.93	18.90	0	940	0.00%
2018/07/10	5	19.20	0	0.00	19.00	5	938	0.53%
2018/07/06	5	19.05	5	19.10	19.10	0	936	0.00%
2018/07/05	5	19.43	5	19.19	18.90	0	936	0.00%
2018/07/03	8	20.03	8	19.92	19.65	0	937	0.00%
2018/07/02	10	20.53	5	20.45	20.00	5	934	0.54%
2018/06/29	0	0.00	14	21.09	21.15	-14	932	-1.50%
2018/06/27	5	19.50	5	19.65	19.55	0	973	0.00%
2018/06/22	5	19.80	5	19.75	19.55	0	975	0.00%
2018/06/21	0	0.00	1	20.15	19.90	-1	971	-0.10%
2018/06/20	0	0.00	5	19.24	19.20	-5	963	-0.52%
2018/06/19	0	0.00	7	19.90	19.60	-7	956	-0.73%
2018/06/15	0	0.00	5	20.45	20.20	-5	948	-0.53%
2018/06/14	8	20.71	6	20.40	20.30	2	940	0.21%
2018/06/13	1	20.80	0	0.00	20.55	1	933	0.11%
2018/06/12	2	21.10	1	21.10	21.00	1	925	0.11%
2018/06/11	9	21.24	2	21.25	21.20	7	912	0.77%
2018/06/08	27	22.13	5	22.23	21.55	22	886	2.48%
2018/06/07	5	21.05	6	21.97	22.00	-1	731	-0.14%
2018/06/06	10	20.90	8	20.78	20.95	2	698	0.29%
2018/06/05	26	21.41	8	21.63	21.35	18	662	2.72%
2018/06/04	1	19.80	28	19.40	20.45	-27	521	-5.18%
2018/06/01	10	18.30	1	18.40	18.60	9	419	2.15%
2018/05/30	5	18.20	0	0.00	18.05	5	414	1.21%
2018/05/25	5	18.40	0	0.00	18.35	5	411	1.21%
2018/05/15	2	18.70	0	0.00	18.25	2	424	0.47%
2018/05/14	5	18.95	4	19.05	19.05	1	445	0.22%
2018/05/09	4	17.80	4	17.85	17.85	0	420	0.00%
2018/05/07	1	17.95	0.1	18.00	17.90	0.9	419	0.22%
2018/05/03	0	0.00	1	18.00	18.00	-1	426	-0.23%
2018/04/18	1	19.00	0	0.00	18.80	1	513	0.19%
2018/04/17	0	0.00	5	18.95	18.95	-5	523	-0.96%
2018/04/13	0	0.00	5	19.05	19.05	-5	538	-0.93%
2018/04/11	5	19.50	5	19.38	19.15	0	667	0.00%
2018/04/10	9	19.52	8	19.30	19.30	1	744	0.13%
2018/04/09	5	19.00	0	0.00	18.90	5	741	0.67%
2018/04/03	5	19.45	1	19.40	19.30	4	736	0.54%
2018/04/02	22	19.94	23	19.92	19.55	-1	732	-0.14%
2018/03/31	7	20.39	11	19.81	20.60	-4	702	-0.57%
2018/03/28	11	18.92	5	18.90	18.85	6	600	1.00%
2018/03/27	0	0.00	7	18.20	18.15	-7	590	-1.19%
2018/03/15	0	0.00	5	19.10	19.00	-5	603	-0.83%
2018/03/14	0	0.00	1	19.00	18.90	-1	609	-0.16%
2018/03/13	5	18.96	1	19.30	18.90	4	613	0.65%
2018/02/23	0	0.00	6	18.78	18.75	-6	670	-0.90%
2018/02/22	5	18.55	0	0.00	18.60	5	679	0.74%
2018/02/09	0	0.00	3	17.73	17.75	-3	681	-0.44%
2018/02/08	1	18.10	0	0.00	18.20	1	678	0.15%
2018/02/07	0	0.00	5	18.70	18.45	-5	677	-0.74%
2018/02/06	5	19.10	0	0.00	18.30	5	679	0.74%
2018/02/05	2	19.80	0	0.00	19.90	2	654	0.31%
2018/02/02	3	20.35	0	0.00	20.35	3	656	0.46%
2018/01/25	0	0.00	5	20.95	20.80	-5	679	-0.74%
2018/01/24	0	0.00	5	20.75	20.80	-5	684	-0.73%
2018/01/23	5	20.85	0	0.00	20.70	5	705	0.71%
2018/01/22	5	20.90	5	20.95	20.95	0	705	0.00%
2018/01/19	3	21.10	3	21.35	21.00	0	701	0.00%
2018/01/18	9	21.39	5	21.95	21.25	4	693	0.58%
2018/01/17	5	20.70	5	20.90	20.85	0	649	0.00%
2018/01/16	5	21.00	5	21.10	20.95	0	646	0.00%
2018/01/12	5	20.90	0	0.00	20.70	5	644	0.78%
2018/01/11	5	20.60	1	21.00	20.50	4	651	0.61%
2018/01/10	5	21.25	5	20.99	20.95	0	643	0.00%
2018/01/08	6	21.54	0	0.00	21.15	6	636	0.94%
2018/01/05	10	21.84	4	22.23	21.80	6	609	0.98%
2018/01/04	5	19.80	25	20.48	21.55	-20	529	-3.78%
2018/01/03	20	19.59	0	0.00	19.60	20	451	4.43%