台苯 (1310)-國票-敦北法人券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
12.95
漲跌
▲0.05
漲幅
+0.39%
成交量
392張
產業
上市塑膠類股▲0.79%
395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

台苯 (1310)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/16	0.1	12.95	0	0.00	12.90	0.1	781	0.01%
2024/04/12	0	13.10	0	0.00	13.10	0	748	0.00%
2024/04/11	0	13.25	0	0.00	13.15	0	739	0.00%
2024/04/09	0.1	13.55	0	0.00	13.55	0.1	720	0.01%
2024/04/03	0	13.45	0	0.00	13.30	0	711	0.01%
2024/04/01	0	0.00	3	13.45	13.45	-3	709	-0.42%
2024/03/28	0.1	13.50	0	0.00	13.45	0.1	717	0.01%
2024/03/25	3.1	13.70	0	0.00	13.65	3.1	723	0.42%
2024/03/21	3	13.60	0	0.00	13.60	3	727	0.41%
2024/03/15	0	0.00	55	13.80	13.65	-55	701	-7.84%
2024/03/14	0	0.00	1	13.40	13.35	-1	678	-0.15%
2024/03/11	0	0.00	21	13.75	13.75	-21	662	-3.17%
2024/03/08	0	13.55	40	13.49	13.60	-40	664	-6.01%
2024/03/07	8	13.73	31	13.85	13.75	-23	650	-3.54%
2024/03/06	2	13.98	36	13.98	13.95	-34	642	-5.29%
2024/03/05	8	14.06	0	0.00	14.00	8	647	1.24%
2024/03/01	0	0.00	5	14.15	14.15	-5	652	-0.77%
2024/02/29	0	0.00	5.2	14.15	14.25	-5.2	661	-0.78%
2024/02/21	0.1	14.40	0	0.00	14.40	0.1	696	0.01%
2024/02/20	0	0.00	20	14.55	14.50	-20	694	-2.88%
2024/02/19	0	0.00	104	14.71	14.60	-104	703	-14.78%	大賣/鉅額交易
2024/02/16	5	14.50	0	0.00	14.50	5	724	0.69%
2024/01/15	0	0.00	0.1	14.85	14.70	-0.1	719	-0.01%
2024/01/08	0	0.00	1	15.45	15.35	-1	719	-0.14%
2023/12/25	15	15.60	0	0.00	15.55	15	741	2.02%
2023/11/30	0	0.00	5	16.60	16.60	-5	865	-0.58%
2023/11/28	0	0.00	20	16.60	16.60	-20	853	-2.34%
2023/11/21	0	0.00	5	16.50	16.45	-5	822	-0.61%
2023/11/20	0	0.00	8	16.40	16.40	-8	816	-0.98%
2023/11/15	0	0.00	2	16.30	16.30	-2	812	-0.25%
2023/11/09	0	0.00	0	15.80	16.10	0	809	0.00%
2023/09/22	2	16.20	0	0.00	16.15	2	1,176	0.17%
2023/08/14	0	0.00	1	15.55	15.45	-1	1,934	-0.05%
2023/07/11	1	15.70	0	0.00	15.70	1	5,060	0.02%
2023/06/08	20	16.75	0	0.00	16.70	20	4,854	0.41%
2023/06/07	18	16.92	26	17.05	16.90	-8	4,831	-0.17%
2023/06/06	18	17.17	25	17.47	17.15	-7	4,800	-0.15%
2023/06/05	15	17.40	26	17.56	17.40	-11	4,762	-0.23%
2023/06/02	9	17.11	19	17.02	17.10	-10	4,693	-0.21%
2023/06/01	30	16.80	0	0.00	17.00	30	4,634	0.65%
2023/05/29	6	16.60	6	16.60	16.60	0	4,516	0.00%
2023/05/26	3	16.65	0	0.00	16.65	3	4,482	0.07%
2023/05/25	35	17.33	39	17.47	17.25	-4	4,413	-0.09%
2023/05/24	0	0.00	3	17.10	17.15	-3	4,223	-0.07%
2023/05/23	0	0.00	3	16.97	16.85	-3	4,156	-0.07%
2023/05/15	1	16.25	0	0.00	16.25	1	3,972	0.03%
2023/05/09	19	16.56	19	16.64	16.50	0	3,809	0.00%
2023/05/08	2	16.95	0	0.00	16.95	2	3,758	0.05%
2023/05/05	25	16.80	24	16.86	16.80	1	3,710	0.03%
2023/05/04	5	17.21	4	17.25	17.15	1	3,658	0.03%
2023/05/03	9	17.27	47	17.39	17.10	-38	3,585	-1.06%
2023/05/02	45	17.32	7	17.25	17.30	38	3,428	1.11%
2023/04/28	1	16.90	0	0.00	16.80	1	3,278	0.03%
2023/04/27	25	17.67	24	17.77	17.20	1	3,126	0.03%
2023/04/26	307	17.56	310	16.66	17.70	-3	2,693	-0.11%	大買/大賣/
2023/04/25	23	17.48	19	17.06	16.50	4	2,223	0.18%
2023/04/24	97	16.46	101	16.23	17.05	-4	1,114	-0.36%	大賣/
2023/04/21	2	15.50	0	0.00	15.50	2	733	0.27%
2023/04/18	14	15.20	14	15.26	15.20	0	591	0.00%
2023/04/17	1	15.30	1	15.30	15.40	0	564	0.00%
2023/04/11	0	0.00	0.3	14.30	14.25	-0.3	427	-0.07%
2023/03/16	0.1	13.55	0	0.00	13.50	0.1	414	0.01%
2023/03/09	0	14.40	0	0.00	14.20	0	423	0.00%
2023/03/07	0	0.00	10	14.10	14.20	-10	459	-2.18%
2023/03/03	0	0.00	1	14.00	14.00	-1	455	-0.22%
2023/02/24	0.1	14.20	0	0.00	14.15	0.1	460	0.02%
2023/02/23	0	14.25	0	0.00	14.10	0	459	0.01%
2023/02/22	10	14.00	0	0.00	14.05	10	459	2.18%
2023/02/15	0	13.96	0	0.00	13.85	0	453	0.01%
2023/02/10	0	13.75	0	0.00	13.75	0	458	0.00%
2023/01/16	0	0.00	1	13.75	13.70	-1	414	-0.24%
2023/01/13	0	0.00	0.6	13.80	13.80	-0.6	415	-0.15%
2022/12/22	0	13.35	0	0.00	13.40	0	470	0.00%
2022/12/01	0	0.00	1	14.30	14.30	-1	475	-0.21%
2022/11/28	39	13.50	0	0.00	13.60	39	420	9.27%
2022/11/23	1	13.40	0	0.00	13.40	1	417	0.24%
2022/11/14	31	13.30	0	0.00	13.35	31	425	7.28%
2022/11/11	0	13.55	0	0.00	13.25	0	424	0.00%
2022/11/10	32	13.20	0	0.00	13.15	32	425	7.52%
2022/11/09	30	13.30	0	0.00	13.30	30	426	7.04%
2022/11/08	72	13.10	0	0.00	13.15	72	428	16.78%
2022/11/07	74	12.95	0	0.00	13.00	74	429	17.23%
2022/11/04	40	12.70	0	0.00	12.80	40	435	9.19%
2022/11/03	50	12.53	0	0.00	12.65	50	441	11.33%
2022/11/01	35	12.43	0	0.00	12.50	35	449	7.78%
2022/10/28	36	12.42	0	0.00	12.30	36	470	7.64%
2022/10/27	40	12.47	0	0.00	12.45	40	475	8.41%
2022/10/26	19	12.45	0	0.00	12.40	19	476	3.99%
2022/10/25	13	12.40	0	0.00	12.45	13	484	2.68%
2022/10/20	14	12.40	0	0.00	12.20	14	479	2.92%
2022/10/19	24	12.80	0	0.00	12.75	24	449	5.34%
2022/10/18	0	0.00	2	12.70	12.75	-2	449	-0.44%
2022/10/17	0	0.00	20	12.40	12.50	-20	455	-4.39%
2022/10/12	5	12.95	0	0.00	12.95	5	452	1.10%
2022/09/30	2	13.00	0	0.00	13.15	2	532	0.38%
2022/09/28	5	13.02	0	0.00	13.00	5	538	0.93%
2022/09/26	32	13.40	0	0.00	13.40	32	537	5.95%
2022/09/22	17	13.90	0	0.00	13.85	17	578	2.94%
2022/09/21	10	14.15	0	0.00	14.05	10	688	1.45%
2022/09/12	9	14.25	0	0.00	14.45	9	806	1.12%
2022/09/08	14	14.20	0	0.00	14.20	14	808	1.73%
2022/09/07	19	14.25	0	0.00	14.25	19	807	2.35%
2022/09/05	22	14.50	0	0.00	14.40	22	809	2.72%
2022/09/02	40	14.50	0	0.00	14.50	40	814	4.91%
2022/09/01	30	14.53	0	0.00	14.45	30	814	3.68%
2022/08/31	20	14.65	0	0.00	14.65	20	829	2.41%
2022/08/29	29	14.37	0	0.00	14.35	29	832	3.49%
2022/08/26	46	14.72	0	0.00	14.60	46	834	5.51%
2022/08/25	45	14.75	0	0.00	14.70	45	835	5.39%
2022/08/24	41	14.68	0	0.00	14.75	41	835	4.91%
2022/08/23	25	14.45	0	0.00	14.40	25	826	3.02%
2022/08/22	43	14.46	0	0.00	14.50	43	829	5.18%
2022/08/19	63	14.45	0	0.00	14.50	63	827	7.62%
2022/08/18	56	14.30	0	0.00	14.35	56	826	6.77%
2022/08/17	86	14.37	0	0.00	14.30	86	829	10.36%
2022/08/16	80	14.28	1	14.25	14.25	79	826	9.56%
2022/08/15	50	14.30	0	0.00	14.25	50	826	6.05%
2022/08/11	145	14.12	20	14.00	14.15	125	826	15.13%	大買/鉅額交易
2022/08/10	92	13.87	0	0.00	14.00	92	833	11.04%
2022/08/09	47	13.63	0	0.00	13.75	47	831	5.65%
2022/08/08	60	13.41	0	0.00	13.45	60	830	7.23%
2022/07/27	0	0.00	12	13.66	13.70	-12	873	-1.37%
2022/07/20	0	0.00	3	13.75	13.65	-3	885	-0.34%
2022/07/11	0.1	13.55	0	0.00	13.45	0.1	868	0.01%
2022/07/07	0	14.05	0	0.00	14.00	0	827	0.00%
2022/07/01	1	14.00	0	0.00	14.05	1	828	0.12%
2022/06/27	0	0.00	1	15.25	15.25	-1	678	-0.15%
2022/06/20	0	0.00	3	15.23	15.15	-3	747	-0.40%
2022/06/15	0	0.00	0.8	16.20	16.20	-0.8	754	-0.11%
2022/06/10	0	16.40	0	0.00	16.30	0	771	0.01%
2022/06/01	0	15.95	0	0.00	15.90	0	817	0.00%
2022/05/16	0.1	15.00	0	0.00	14.95	0.1	950	0.01%
2022/05/09	1	15.60	0	0.00	15.70	1	1,009	0.10%
2022/04/27	1	16.10	0	0.00	16.15	1	1,090	0.09%
2022/04/22	0	0.00	3.6	16.85	16.80	-3.6	1,073	-0.34%
2022/04/20	0	0.00	2.2	16.72	16.75	-2.2	1,084	-0.21%
2022/04/18	1	16.65	0	0.00	16.65	1	1,094	0.09%
2022/04/14	9	16.85	0	0.00	16.95	9	1,118	0.80%
2022/04/13	12	16.80	0	0.00	16.95	12	1,123	1.07%
2022/03/24	1	16.90	0	0.00	16.90	1	1,104	0.09%
2022/03/07	4	17.25	0	0.00	17.20	4	1,098	0.36%
2022/03/03	12	17.85	0	0.00	17.85	12	1,311	0.91%
2022/03/01	1	17.35	0	0.00	17.40	1	1,283	0.08%
2022/02/23	1	17.45	0	0.00	17.50	1	1,329	0.08%
2022/02/22	1	17.45	0	0.00	17.60	1	1,347	0.07%
2022/01/26	2	16.75	0	0.00	16.75	2	1,785	0.11%
2022/01/25	4	16.60	0	0.00	16.65	4	1,813	0.22%
2022/01/21	4	17.15	0	0.00	17.15	4	1,813	0.22%
2021/12/14	2	17.08	0	0.00	17.05	2	2,956	0.07%
2021/12/07	1	17.25	0	0.00	17.25	1	3,102	0.03%
2021/12/02	3	17.30	0	0.00	17.30	3	3,164	0.09%
2021/11/30	0	0.00	3	16.95	16.95	-3	3,260	-0.09%
2021/11/22	0	0.00	3	17.60	17.65	-3	3,659	-0.08%
2021/11/19	0	0.00	0.1	17.75	17.65	-0.1	3,702	0.00%
2021/11/18	3	17.65	0	0.00	17.75	3	3,848	0.08%
2021/11/15	0	0.00	2	17.90	17.80	-2	4,557	-0.04%
2021/11/12	0	0.00	2	18.20	18.10	-2	4,570	-0.04%
2021/11/10	2	18.45	0	0.00	18.40	2	4,639	0.04%
2021/11/09	0	0.00	9	18.10	18.25	-9	4,640	-0.19%
2021/11/08	0	0.00	0.1	18.35	18.40	-0.1	4,675	0.00%
2021/11/01	0	0.00	1	18.15	18.20	-1	4,662	-0.02%
2021/10/29	3	18.13	2	18.15	18.15	1	4,658	0.02%
2021/10/22	5	18.00	0	0.00	18.15	5	4,603	0.11%
2021/10/21	0	0.00	3	18.30	18.25	-3	4,560	-0.07%
2021/10/20	3	18.25	0	0.00	18.20	3	4,542	0.07%
2021/10/12	2	18.68	0	0.00	18.65	2	4,609	0.04%
2021/10/05	5	18.90	0	0.00	19.10	5	4,804	0.10%
2021/10/04	0	0.00	11	18.75	18.75	-11	4,824	-0.23%
2021/10/01	3	19.63	0	0.00	19.30	3	4,834	0.06%
2021/09/28	0	0.00	0.5	20.35	20.35	-0.5	5,264	-0.01%
2021/09/15	0	0.00	30	20.35	20.40	-30	8,252	-0.36%
2021/09/14	2	20.60	0	0.00	20.40	2	8,323	0.02%
2021/09/07	2	20.50	0	0.00	20.45	2	8,429	0.02%
2021/09/01	1	21.80	0	0.00	21.40	1	8,384	0.01%
2021/08/31	3	22.00	0	22.45	22.45	3	8,398	0.04%
2021/08/30	0	0.00	1	22.40	22.00	-1	8,383	-0.01%
2021/08/27	0.1	22.10	1	22.10	22.20	-0.9	8,428	-0.01%
2021/08/26	0	0.00	0	21.90	21.90	0	8,529	0.00%
2021/08/25	33	21.52	0	0.00	21.40	33	8,612	0.38%
2021/08/24	0	0.00	21	21.50	21.35	-21	8,619	-0.24%
2021/08/20	1	21.05	1	21.50	20.90	0	8,525	0.00%
2021/08/19	0	0.00	1	21.59	20.90	-1	8,358	-0.01%
2021/08/18	0	0.00	1	20.74	20.75	-1	7,879	-0.01%
2021/08/17	0	0.00	1	20.05	20.15	-1	7,983	-0.01%
2021/08/11	1	19.75	2.1	19.99	19.70	-1.1	7,791	-0.01%
2021/08/09	0	0.00	1	20.05	20.10	-1	7,896	-0.01%
2021/08/06	1	19.70	0	0.00	19.75	1	7,949	0.01%
2021/07/21	1	20.05	0	0.00	20.00	1	9,481	0.01%
2021/07/20	1	20.40	0	20.25	20.25	1	9,496	0.01%
2021/07/19	0	0.00	4	20.70	20.85	-4	9,633	-0.04%
2021/07/16	0	0.00	1	20.85	20.65	-1	10,072	-0.01%
2021/07/15	1	20.25	1	20.55	20.70	0	10,165	0.00%
2021/07/14	1.2	20.11	0.2	20.28	20.15	0.9	10,534	0.01%
2021/07/08	0	0.00	6	21.25	21.35	-6	11,181	-0.05%
2021/07/05	15	21.94	10	22.06	21.75	5	11,236	0.04%
2021/07/02	50.3	23.51	73.1	24.28	22.15	-22.8	11,183	-0.20%
2021/07/01	20	22.63	14.2	23.06	23.55	5.8	9,649	0.06%
2021/06/30	12	21.25	10	21.60	21.60	2	8,492	0.02%
2021/06/29	0	0.00	0	20.30	20.40	0	8,248	0.00%
2021/06/28	0	0.00	50	20.25	20.30	-50	8,257	-0.61%
2021/06/24	0	0.00	3	20.15	20.15	-3	8,385	-0.04%
2021/06/23	3	19.75	0	0.00	19.80	3	8,520	0.04%
2021/06/22	1	20.25	0	0.00	20.20	1	8,474	0.01%
2021/06/21	0	19.70	0	0.00	19.75	0	8,561	0.00%
2021/06/18	0	20.30	0	0.00	20.30	0	8,557	0.00%
2021/06/17	3	20.90	0	0.00	20.90	3	8,579	0.03%
2021/06/16	0	0.00	0	21.45	20.85	0	8,580	0.00%
2021/06/15	50	21.10	0	0.00	21.10	50	8,513	0.59%
2021/06/10	0.1	20.35	0	0.00	20.80	0.1	8,517	0.00%
2021/06/08	0.1	21.28	0	0.00	21.15	0.1	8,477	0.00%
2021/06/07	0	0.00	1	21.00	20.90	-1	8,474	-0.01%
2021/06/03	0	0.00	15	20.80	21.10	-15	8,350	-0.18%
2021/06/02	32	21.08	15	20.43	20.35	17	8,385	0.20%
2021/05/25	0	0.00	1	19.50	19.40	-1	8,071	-0.01%
2021/05/17	1	16.80	0	0.00	16.85	1	8,181	0.01%
2021/05/11	6	21.88	9.1	22.06	21.10	-3.1	7,600	-0.04%
2021/05/10	0	0.00	1	20.95	21.20	-1	7,129	-0.01%
2021/05/06	0	0.00	50	20.50	20.55	-50	6,947	-0.72%
2021/05/04	0	0.00	108	19.46	19.70	-108	6,822	-1.58%	大賣/鉅額交易
2021/05/03	2	21.20	41	21.59	21.00	-39	6,684	-0.58%
2021/04/29	4	21.90	21	21.76	21.90	-17	6,606	-0.26%
2021/04/27	3	21.95	0	0.00	21.85	3	6,461	0.05%
2021/04/22	37	22.91	2	23.28	22.20	35	6,126	0.57%
2021/04/21	84	21.95	0	0.00	22.00	84	5,659	1.48%
2021/04/20	12	22.26	1	22.45	22.25	11	5,540	0.20%
2021/04/19	51	23.63	36	22.67	23.65	15	5,157	0.29%
2021/04/16	30	21.09	2	21.15	21.50	28	4,654	0.60%
2021/04/15	30	20.90	30	20.90	20.90	0	4,523	0.00%
2021/04/12	0	0.00	4	20.93	21.20	-4	4,290	-0.09%
2021/04/09	2	20.60	0	0.00	20.55	2	4,184	0.05%
2021/04/08	30	20.95	29	20.56	20.80	1	4,113	0.02%
2021/04/07	0	0.00	4	19.95	20.10	-4	3,969	-0.10%
2021/04/06	0	0.00	14	19.39	19.80	-14	3,914	-0.36%
2021/03/29	0	0.00	2	19.53	19.65	-2	4,577	-0.04%
2021/03/26	0	0.00	357	19.34	19.45	-357	5,132	-6.96%	大賣/鉅額交易
2021/03/23	0	0.00	1	18.75	18.70	-1	4,926	-0.02%
2021/03/22	2	18.80	0	0.00	18.75	2	4,928	0.04%
2021/03/15	0	0.00	1	18.50	18.50	-1	5,121	-0.02%
2021/03/10	1	18.50	2	18.50	18.40	-1	5,082	-0.02%
2021/03/09	0	0.00	2	18.45	18.40	-2	5,069	-0.04%
2021/03/08	9	18.66	6	18.57	18.25	3	5,014	0.06%
2021/03/04	1	18.10	0	0.00	17.95	1	4,840	0.02%
2021/03/03	1	17.90	1	17.85	17.95	0	4,850	0.00%
2021/02/26	0	0.00	4	18.04	18.25	-4	4,897	-0.08%
2021/02/25	2	17.90	2	18.20	18.30	0	4,922	0.00%
2021/02/23	1	18.40	5	18.45	18.40	-4	4,897	-0.08%
2021/02/19	12	18.38	13.4	18.11	17.90	-1.4	4,740	-0.03%
2021/02/18	2	17.45	0	0.00	17.45	2	4,602	0.04%
2021/02/17	2	16.55	0	0.00	16.80	2	4,651	0.04%
2021/02/02	0	0.00	0.4	16.25	16.35	-0.4	4,828	-0.01%
2021/02/01	0	0.00	1	16.10	16.20	-1	4,840	-0.02%
2021/01/27	0	0.00	1	16.40	16.50	-1	4,977	-0.02%
2021/01/21	0	0.00	2	16.33	16.35	-2	4,977	-0.04%
2021/01/18	0	0.00	7	16.80	16.90	-7	5,030	-0.14%
2021/01/15	100	16.88	0	0.00	16.90	100	5,007	2.00%
2021/01/14	3	17.20	0	0.00	17.20	3	5,027	0.06%
2021/01/07	2	18.20	0	0.00	18.10	2	4,984	0.04%
2021/01/05	2	18.65	4	18.55	18.70	-2	4,897	-0.04%
2020/12/30	2	18.95	0	0.00	18.90	2	4,756	0.04%
2020/12/28	2	19.15	0	0.00	18.90	2	4,615	0.04%
2020/12/25	0	0.00	0.3	19.10	19.10	-0.3	4,539	-0.01%
2020/12/23	6	19.45	0	0.00	19.00	6	4,314	0.14%
2020/12/22	9	19.55	626	19.82	19.40	-617	3,721	-16.58%	大賣/鉅額交易
2020/12/21	70	18.05	77	18.26	18.30	-7	3,073	-0.23%
2020/12/18	0	17.60	0	0.00	17.60	0	2,999	0.00%
2020/12/16	10	17.85	0	0.00	17.80	10	3,028	0.33%
2020/12/09	0	0.00	2	18.20	18.30	-2	3,077	-0.06%
2020/12/07	3	17.75	0	0.00	17.80	3	3,614	0.08%
2020/12/04	1	17.60	0	0.00	17.60	1	3,542	0.03%
2020/12/03	0	0.00	2	17.35	17.35	-2	3,498	-0.06%
2020/12/01	0	0.00	1	17.60	17.50	-1	3,545	-0.03%
2020/11/25	0	0.00	1	17.10	17.10	-1	3,365	-0.03%
2020/11/24	10	17.10	0	0.00	17.10	10	3,342	0.30%
2020/11/23	0	0.00	2	17.05	17.05	-2	3,297	-0.06%
2020/11/20	0	0.00	10	16.80	16.90	-10	3,260	-0.31%
2020/11/17	0	0.00	1	17.05	17.05	-1	3,248	-0.03%
2020/11/16	0	0.00	0.3	17.10	17.20	-0.3	3,259	-0.01%
2020/11/12	1	17.10	0	0.00	16.95	1	3,178	0.03%
2020/11/11	0	0.00	11	17.12	17.05	-11	3,231	-0.34%
2020/11/10	11	17.10	1	16.80	16.80	10	3,183	0.31%
2020/11/09	1	16.65	0	0.00	16.80	1	3,139	0.03%
2020/11/06	1	16.80	1	16.95	16.80	0	3,129	0.00%
2020/10/27	1	16.70	1	16.80	16.55	0	2,958	0.00%
2020/10/21	0	0.00	2	16.40	16.50	-2	2,814	-0.07%
2020/10/20	0	0.00	1	16.55	16.60	-1	2,819	-0.04%
2020/10/19	0	0.00	3	16.40	16.40	-3	2,802	-0.11%
2020/10/16	2	16.65	0	0.00	16.35	2	2,808	0.07%
2020/10/15	0	0.00	2	16.35	16.30	-2	2,774	-0.07%
2020/09/25	0	0.00	1	16.00	15.80	-1	2,980	-0.03%
2020/09/23	0	0.00	2	16.20	16.15	-2	2,967	-0.07%
2020/09/22	0	0.00	2	16.30	16.30	-2	2,932	-0.07%
2020/09/18	0	0.00	1	16.80	16.70	-1	2,881	-0.03%
2020/09/14	1	16.60	0	0.00	16.65	1	2,670	0.04%
2020/09/11	5	17.37	4	17.44	17.20	1	2,582	0.04%
2020/09/10	9	17.19	14	16.46	16.65	-5	2,130	-0.23%
2020/09/07	2	16.45	0	0.00	16.40	2	1,872	0.11%
2020/08/21	2	15.40	0	0.00	15.60	2	1,789	0.11%
2020/08/17	10	16.40	0	0.00	16.20	10	1,723	0.58%
2020/07/24	1	15.00	5	15.00	15.00	-4	1,927	-0.21%
2020/07/20	1	15.30	0	0.00	15.30	1	1,892	0.05%
2020/07/14	0	0.00	45	16.65	16.60	-45	1,787	-2.52%
2020/06/24	5	16.45	0	0.00	16.45	5	1,835	0.27%
2020/06/23	0	0.00	0	16.45	16.40	0	1,859	0.00%
2020/06/17	0	0.00	5.1	16.25	16.25	-5.1	1,891	-0.27%
2020/06/15	2	16.10	2.7	16.10	16.10	-0.7	1,988	-0.03%
2020/06/11	3	16.52	0	0.00	16.35	3	2,067	0.15%
2020/06/10	0	0.00	4	16.80	16.70	-4	2,106	-0.19%
2020/06/09	0	0.00	0.4	16.90	16.90	-0.4	2,164	-0.02%
2020/06/05	0	0.00	4	16.85	16.85	-4	2,204	-0.18%
2020/05/20	45	16.60	10	16.50	16.50	35	2,320	1.51%
2020/05/19	153	17.04	0	0.00	16.85	153	2,316	6.61%	大買/鉅額交易
2020/05/18	0	0.00	0.1	16.10	16.00	-0.1	2,210	0.00%
2020/05/12	4	16.60	0	0.00	16.60	4	2,229	0.18%
2020/05/07	1	16.60	0	0.00	16.65	1	2,269	0.04%
2020/05/06	0	0.00	5	16.70	16.70	-5	2,284	-0.22%
2020/05/04	1	16.45	0	0.00	16.55	1	2,389	0.04%
2020/04/30	3	16.95	0	0.00	16.95	3	2,448	0.12%
2020/04/29	7	16.49	1	16.50	16.70	6	2,547	0.24%
2020/04/22	0	0.00	12	14.95	15.40	-12	2,636	-0.46%
2020/04/17	6	16.19	0	0.00	15.85	6	2,632	0.23%
2020/04/10	5	15.05	0	0.00	15.35	5	2,578	0.19%
2020/04/07	0	0.00	1	14.10	14.30	-1	2,540	-0.04%
2020/03/31	0	0.00	3	13.55	13.70	-3	2,485	-0.12%
2020/03/26	0	0.00	275	13.49	13.30	-275	2,422	-11.35%	大賣/鉅額交易
2020/03/25	5	13.57	3.8	13.62	13.70	1.3	2,415	0.05%
2020/03/23	0	0.00	2	12.45	12.30	-2	2,406	-0.08%
2020/03/20	0	0.00	7	13.15	13.05	-7	2,409	-0.29%
2020/03/19	1	12.15	0	0.00	12.55	1	2,393	0.04%
2020/03/17	2	13.58	0	0.00	13.70	2	2,298	0.09%
2020/03/16	1	14.50	0	0.00	14.60	1	2,253	0.04%
2020/03/13	4	15.35	0	0.00	15.55	4	2,219	0.18%
2020/03/12	10	16.90	70	17.00	16.70	-60	2,153	-2.79%
2020/03/10	1	17.75	44	17.65	17.95	-43	2,094	-2.05%
2020/03/09	1	17.80	0	0.00	17.80	1	2,088	0.05%
2020/03/06	20	17.95	0	0.00	18.00	20	2,068	0.97%
2020/03/05	0	0.00	0	18.20	18.20	0	2,029	0.00%
2020/03/04	1	18.15	0	0.00	18.10	1	1,997	0.05%
2020/03/03	3	18.38	0	0.00	18.35	3	1,972	0.15%
2020/02/24	1	18.55	0	0.00	18.55	1	2,020	0.05%
2020/02/19	0	0.00	0.1	19.00	19.05	-0.1	2,011	0.00%
2020/02/18	2	18.65	0	0.00	18.65	2	1,995	0.10%
2020/02/17	60	18.30	0	0.00	18.35	60	1,971	3.04%
2020/02/11	1	18.10	0	0.00	18.20	1	1,940	0.05%
2020/02/07	1	18.15	0	0.00	18.10	1	1,895	0.05%
2020/02/03	204	18.22	0	0.00	18.45	204	1,667	12.23%	大買/鉅額交易
2020/01/31	4	19.38	0	0.00	19.30	4	1,480	0.27%
2020/01/30	14	19.76	0	0.00	19.45	14	1,418	0.99%
2020/01/17	2	20.65	0	0.00	20.70	2	1,325	0.15%
2020/01/16	0	0.00	0	20.60	20.65	0	1,317	0.00%
2020/01/15	2	20.68	0	0.00	20.65	2	1,305	0.15%
2020/01/14	2	20.78	0	0.00	20.75	2	1,288	0.16%
2020/01/13	1	20.80	1	20.85	20.85	0	1,287	0.00%
2020/01/08	2	20.80	0	0.00	20.80	2	1,352	0.15%
2020/01/06	1	21.25	0	0.00	21.20	1	1,375	0.07%
2020/01/02	1	21.00	5	20.95	20.95	-4	1,385	-0.29%
2019/12/25	8	20.90	0	0.00	20.90	8	1,416	0.56%
2019/12/23	8	20.90	0.3	20.80	20.90	7.7	1,459	0.53%
2019/12/20	2	20.80	0	0.00	20.80	2	1,477	0.14%
2019/12/11	1	20.60	0	0.00	20.60	1	1,547	0.06%
2019/12/02	1	21.00	0	0.00	21.00	1	1,481	0.07%
2019/11/27	0	0.00	0.1	21.50	21.55	-0.1	1,462	-0.01%
2019/11/20	1	20.90	0	0.00	20.90	1	1,672	0.06%
2019/11/19	11	21.00	0	0.00	21.05	11	1,706	0.64%
2019/11/12	1	21.25	0	0.00	21.35	1	1,760	0.06%
2019/11/11	150	21.23	0	0.00	21.20	150	1,781	8.42%	大買/鉅額交易
2019/11/07	30	21.47	0	0.00	21.45	30	1,771	1.69%
2019/11/06	30	21.45	3	21.45	21.50	27	1,764	1.53%
2019/10/31	9	21.60	0	0.00	21.60	9	1,806	0.50%
2019/10/30	35	21.63	0	0.00	21.70	35	1,796	1.95%
2019/10/29	57	21.75	0	0.00	21.75	57	1,803	3.16%
2019/10/28	80	21.75	0	0.00	21.75	80	1,838	4.35%
2019/10/23	120	21.91	1	21.95	21.85	119	1,855	6.41%	大買/鉅額交易
2019/10/16	4	21.30	0	0.00	21.35	4	1,824	0.22%
2019/10/15	3	21.35	0	0.00	21.35	3	1,817	0.17%
2019/10/14	3	21.35	0	0.00	21.40	3	1,822	0.16%
2019/10/03	3	21.90	0	0.00	21.90	3	1,752	0.17%
2019/09/26	5	21.70	0	0.00	21.65	5	1,834	0.27%
2019/09/23	0	0.00	116	22.20	22.25	-116	1,838	-6.31%	大賣/鉅額交易
2019/09/19	0	0.00	7.3	22.45	22.40	-7.3	1,873	-0.39%
2019/09/17	0	0.00	0.5	22.70	22.70	-0.5	1,887	-0.03%
2019/09/05	25	22.27	0	0.00	22.10	25	1,873	1.33%
2019/08/29	1	21.35	0.2	21.55	21.35	0.8	1,893	0.04%
2019/08/28	2	21.50	0	0.00	21.35	2	1,887	0.11%
2019/08/27	9	21.74	0	0.00	21.65	9	1,860	0.48%
2019/08/26	4	21.83	1,923	22.25	21.80	-1,919	1,805	-106.28%	大賣/鉅額交易
2019/08/20	37	24.85	0	0.00	24.65	37	1,624	2.28%
2019/08/19	13	24.80	0	0.00	24.75	13	1,609	0.81%
2019/08/16	461	24.75	0	0.00	24.80	461	1,616	28.52%	大買/鉅額交易
2019/08/15	471	24.40	0	0.00	24.55	471	1,600	29.43%	大買/鉅額交易
2019/08/14	472	24.65	0	0.00	24.60	472	1,620	29.13%	大買/鉅額交易
2019/08/13	469	24.60	0	0.00	24.60	469	1,616	29.01%	大買/鉅額交易
2019/08/06	1	23.80	0	0.00	24.15	1	1,656	0.06%
2019/07/31	0	0.00	3	24.55	24.50	-3	1,655	-0.18%
2019/07/30	0	0.00	2	24.55	24.50	-2	1,654	-0.12%
2019/07/23	0	0.00	2	24.50	24.45	-2	1,634	-0.12%
2019/07/22	0	0.00	2	24.40	24.40	-2	1,626	-0.12%
2019/07/17	0.2	24.50	0	0.00	24.50	0.2	1,670	0.01%
2019/07/16	0	0.00	2	24.60	24.55	-2	1,674	-0.12%
2019/07/15	0	0.00	1	24.55	24.55	-1	1,659	-0.06%
2019/07/08	4	24.30	0	0.00	24.30	4	1,738	0.23%
2019/07/02	2	24.55	0	0.00	24.60	2	1,806	0.11%
2019/06/05	1	24.00	0	0.00	24.00	1	1,912	0.05%
2019/05/30	1	24.10	0	0.00	24.20	1	1,921	0.05%
2019/05/29	9	24.20	0	0.00	24.10	9	1,936	0.46%
2019/05/28	3	24.00	0	0.00	25.30	3	1,921	0.16%
2019/05/27	4	23.99	0	0.00	24.05	4	1,910	0.21%
2019/05/24	2	23.95	0.5	23.85	24.00	1.5	1,927	0.08%
2019/05/23	5	23.79	0	0.00	23.75	5	1,941	0.26%
2019/05/21	2	23.90	0	0.00	23.90	2	2,029	0.10%
2019/05/20	3	24.25	0	0.00	24.15	3	2,008	0.15%
2019/05/17	2	24.60	0	0.00	24.45	2	2,041	0.10%
2019/05/14	0	0.00	0.1	24.75	24.80	-0.1	2,114	-0.01%
2019/05/10	2	25.00	0	0.00	25.10	2	2,188	0.09%
2019/05/09	2	25.00	0	0.00	25.10	2	2,281	0.09%
2019/04/22	2	24.95	0	0.00	25.00	2	2,654	0.08%
2019/04/18	2	25.00	0	0.00	24.95	2	2,687	0.07%
2019/04/15	0	0.00	6.6	25.05	25.10	-6.6	2,784	-0.24%
2019/04/08	20	24.95	0	0.00	24.90	20	3,134	0.64%
2019/04/01	0	0.00	1	25.05	25.00	-1	3,295	-0.03%
2019/03/29	0	0.00	1	24.45	24.35	-1	3,286	-0.03%
2019/03/28	1	24.15	0	0.00	24.15	1	3,332	0.03%
2019/03/26	0	0.00	20	24.30	24.25	-20	3,520	-0.57%
2019/03/21	20	24.43	0	0.00	24.35	20	3,720	0.54%
2019/03/14	0	0.00	27	24.26	24.25	-27	4,356	-0.62%
2019/03/12	0	0.00	5	24.35	24.30	-5	4,637	-0.11%
2019/02/25	0	0.00	205	24.37	24.45	-205	5,408	-3.79%	大賣/鉅額交易
2019/02/21	0	0.00	30	24.07	24.65	-30	5,540	-0.54%
2019/02/20	0	0.00	50	24.09	24.00	-50	5,512	-0.91%
2019/02/19	1	24.00	0	0.00	24.05	1	5,569	0.02%
2019/02/14	0	0.00	3	23.90	23.90	-3	5,641	-0.05%
2019/02/13	0	0.00	80	23.42	23.55	-80	5,631	-1.42%
2019/01/30	50	24.05	11	23.95	24.20	39	5,717	0.68%
2019/01/25	0	0.00	11	23.17	23.45	-11	5,555	-0.20%
2019/01/24	0	0.00	20	23.15	23.10	-20	5,529	-0.36%
2019/01/23	0	0.00	0.3	22.90	23.00	-0.3	5,509	0.00%
2019/01/18	33	22.90	12	22.91	22.95	21	5,517	0.38%
2019/01/15	0	0.00	5	22.60	22.55	-5	5,615	-0.09%
2019/01/08	1	22.50	0	0.00	22.50	1	5,866	0.02%
2019/01/04	0	0.00	49	22.17	22.60	-49	5,903	-0.83%
2019/01/03	10	22.55	0	0.00	22.50	10	6,018	0.17%
2018/12/28	3	22.72	1	22.90	22.50	2	6,033	0.03%
2018/12/27	2	22.68	0	0.00	22.60	2	6,020	0.03%
2018/12/25	0	0.00	8	25.00	25.00	-8	5,807	-0.14%
2018/12/19	5	26.13	1	26.20	26.40	4	6,209	0.06%
2018/12/18	0	0.00	1	25.55	26.00	-1	6,311	-0.02%
2018/12/17	0	0.00	1	25.15	25.15	-1	6,374	-0.02%
2018/12/13	0	0.00	15	26.00	26.00	-15	6,325	-0.24%
2018/12/10	16	26.88	87	26.55	26.20	-71	6,298	-1.13%
2018/12/07	67	27.01	34	27.71	27.05	33	6,155	0.54%
2018/12/06	5	26.48	5	26.23	26.30	0	5,771	0.00%
2018/12/05	24	26.00	185	26.08	26.20	-161	5,615	-2.87%	大賣/鉅額交易
2018/12/04	5	25.47	238	25.90	25.90	-233	5,512	-4.23%	大賣/鉅額交易
2018/12/03	1	24.55	602	24.62	24.90	-601	5,220	-11.51%	大賣/鉅額交易
2018/11/30	0	0.00	70	24.45	24.20	-70	5,137	-1.36%
2018/11/29	0	0.00	2	24.65	24.70	-2	5,096	-0.04%
2018/11/28	70	24.80	0	0.00	24.80	70	5,071	1.38%
2018/11/23	0	0.00	84	25.34	24.65	-84	4,949	-1.70%
2018/11/22	0	0.00	2.3	25.06	25.20	-2.3	4,856	-0.05%
2018/11/21	0	0.00	1	24.50	24.70	-1	4,742	-0.02%
2018/11/20	1	24.65	3	24.42	24.35	-2	4,697	-0.04%
2018/11/19	4	24.11	0	0.00	24.20	4	4,635	0.09%
2018/11/16	61	23.98	0	0.00	24.00	61	4,611	1.32%
2018/11/15	428	23.79	4	23.70	23.80	424	4,564	9.29%	大買/鉅額交易
2018/11/08	410	23.68	1	23.60	23.80	409	4,405	9.28%	大買/鉅額交易
2018/10/19	0	0.00	175	22.53	22.75	-175	4,288	-4.08%	大賣/鉅額交易
2018/10/17	175	24.11	0	0.00	24.00	175	4,203	4.16%	大買/鉅額交易
2018/10/11	40	23.24	46	23.39	23.60	-6	4,217	-0.14%
2018/10/08	0	0.00	50	24.00	24.30	-50	4,060	-1.23%
2018/10/05	0	0.00	3	23.85	23.95	-3	4,013	-0.07%
2018/10/02	60	24.38	2	24.30	24.30	58	3,783	1.53%
2018/10/01	0	0.00	15	24.35	24.20	-15	3,655	-0.41%
2018/09/27	0	0.00	10	24.15	24.20	-10	3,525	-0.28%
2018/09/26	1	24.15	13	24.09	24.25	-12	3,414	-0.35%
2018/09/25	60	23.85	51	23.67	23.75	9	3,242	0.28%
2018/09/21	0	0.00	1	23.30	23.25	-1	3,067	-0.03%
2018/09/20	0	0.00	1	22.65	22.75	-1	2,914	-0.03%
2018/09/18	0	0.00	1	22.25	22.40	-1	2,889	-0.03%
2018/09/10	2	21.40	0	0.00	21.30	2	3,069	0.07%
2018/09/05	2	21.95	0	0.00	21.80	2	3,147	0.06%
2018/08/16	0	0.00	1	21.90	21.85	-1	4,839	-0.02%
2018/08/14	10	22.15	11	22.45	22.45	-1	5,447	-0.02%
2018/08/03	0	0.00	20	21.65	21.70	-20	7,226	-0.28%
2018/08/02	0	0.00	2	22.00	21.95	-2	7,100	-0.03%
2018/07/26	0	0.00	1	22.10	22.25	-1	7,215	-0.01%
2018/07/25	0	0.00	2	21.95	21.90	-2	7,200	-0.03%
2018/07/24	45	21.73	0	0.00	21.70	45	7,178	0.63%
2018/07/23	0	0.00	48	23.15	23.15	-48	7,102	-0.68%
2018/07/20	0	0.00	5	23.10	23.10	-5	7,037	-0.07%
2018/07/18	2	23.05	0.6	23.10	23.15	1.4	6,974	0.02%
2018/07/17	0	0.00	1	23.30	23.10	-1	6,975	-0.01%
2018/07/13	1	23.25	2	23.25	23.25	-1	7,013	-0.01%
2018/07/09	0	0.00	3	22.55	22.80	-3	7,248	-0.04%
2018/07/06	63	22.11	0	0.00	22.10	63	7,227	0.87%
2018/06/29	0	0.00	1	22.95	23.05	-1	7,198	-0.01%
2018/06/28	0	0.00	1	22.90	22.60	-1	7,182	-0.01%
2018/06/27	1	22.65	1	22.95	22.65	0	7,158	0.00%
2018/06/26	1	22.65	2	22.85	22.65	-1	7,155	-0.01%
2018/06/20	5	23.25	1	23.65	23.85	4	7,031	0.06%
2018/06/19	0	0.00	2	23.45	23.55	-2	6,968	-0.03%
2018/06/13	0	0.00	10	24.35	24.30	-10	6,881	-0.15%
2018/06/12	0	0.00	3	24.33	24.45	-3	6,850	-0.04%
2018/06/08	0	0.00	5	24.60	24.15	-5	7,018	-0.07%
2018/06/05	2	24.70	0	0.00	24.30	2	6,877	0.03%
2018/06/04	1	23.80	27	24.40	24.50	-26	6,713	-0.39%
2018/06/01	0	0.00	2	24.20	24.10	-2	6,511	-0.03%
2018/05/31	0	0.00	4	24.08	24.35	-4	6,355	-0.06%
2018/05/30	0	0.00	4	23.80	23.50	-4	6,101	-0.07%
2018/05/29	1	23.45	200	23.60	23.45	-199	6,036	-3.30%	大賣/鉅額交易
2018/05/25	0	0.00	8	24.03	23.70	-8	5,855	-0.14%
2018/05/24	2	24.05	0	0.00	24.10	2	5,746	0.03%
2018/05/23	0	0.00	16	24.61	24.70	-16	5,495	-0.29%
2018/05/22	6.4	23.64	0	0.00	23.60	6.4	5,025	0.13%
2018/05/21	5	24.55	26	24.60	24.25	-21	4,822	-0.44%
2018/05/18	43	23.44	78	23.92	24.10	-35	4,241	-0.83%
2018/05/17	0	0.00	12	22.50	22.55	-12	3,356	-0.36%
2018/05/16	50	22.10	50	21.99	22.00	0	3,144	0.00%
2018/05/15	2	21.90	0	0.00	21.90	2	3,158	0.06%
2018/05/14	170	22.39	176	22.20	22.25	-6	3,209	-0.19%	大買/大賣/
2018/05/11	0	0.00	3	22.00	22.10	-3	3,092	-0.10%
2018/05/10	30	21.90	30	21.85	21.85	0	3,037	0.00%
2018/05/09	6	21.80	0	0.00	21.85	6	3,030	0.20%
2018/05/08	0	0.00	3	22.00	22.05	-3	3,000	-0.10%
2018/05/07	0	0.00	6	21.96	21.95	-6	2,973	-0.20%
2018/05/03	0	21.40	0	0.00	21.40	0	2,968	0.00%
2018/05/02	6	21.45	0	0.00	21.60	6	2,992	0.20%
2018/04/27	2	21.35	0	0.00	21.45	2	3,089	0.06%
2018/04/25	3	21.35	0	0.00	21.40	3	3,181	0.09%
2018/04/18	2	21.87	0	0.00	21.80	2	3,358	0.06%
2018/04/17	0	21.75	10	21.95	21.90	-10	3,380	-0.30%
2018/04/16	0	0.00	1	22.00	22.00	-1	3,388	-0.03%
2018/04/13	10	21.70	7	21.75	21.70	3	3,398	0.09%
2018/04/12	0	0.00	7	21.65	21.60	-7	3,464	-0.20%
2018/04/11	0	0.00	3	21.67	21.60	-3	3,528	-0.09%
2018/04/09	7	21.66	4	21.71	21.75	3	3,715	0.08%
2018/04/03	1	21.35	0	0.00	21.35	1	3,773	0.03%
2018/03/29	0	0.00	2	21.83	21.75	-2	5,233	-0.04%
2018/03/28	15	21.45	0	0.00	21.45	15	5,210	0.29%
2018/03/27	0	0.00	1	21.50	21.50	-1	5,223	-0.02%
2018/03/26	13	21.32	0	0.00	21.30	13	5,245	0.25%
2018/03/22	6	21.50	0	0.00	21.45	6	5,273	0.11%
2018/03/16	0	0.00	2	21.80	21.80	-2	5,320	-0.04%
2018/03/14	3	21.88	3	21.97	21.90	0	5,345	0.00%
2018/03/13	0	0.00	1	21.45	21.50	-1	5,124	-0.02%
2018/03/12	1	21.55	5	21.20	21.40	-4	5,158	-0.08%
2018/03/09	0	0.00	0.3	20.90	21.00	-0.3	5,204	-0.01%
2018/03/08	5	20.60	0	0.00	20.55	5	5,370	0.09%
2018/03/05	5	20.50	0	0.00	20.50	5	5,769	0.09%
2018/02/27	0	0.00	10	20.75	20.65	-10	5,822	-0.17%
2018/02/26	10	20.85	0	0.00	20.75	10	5,924	0.17%
2018/02/23	0	0.00	6	20.50	20.45	-6	6,101	-0.10%
2018/02/22	1	20.30	1	20.25	20.20	0	6,167	0.00%
2018/02/12	1	19.90	0	0.00	19.90	1	6,317	0.02%
2018/02/07	7	20.15	0	0.00	20.05	7	6,395	0.11%
2018/02/06	2	20.05	0	0.00	19.80	2	6,550	0.03%
2018/01/31	1	21.20	0	0.00	21.35	1	7,095	0.01%
2018/01/30	6	21.45	0	0.00	21.35	6	7,149	0.08%
2018/01/25	1	21.65	0	0.00	21.60	1	7,253	0.01%
2018/01/23	2	21.40	0	0.00	21.50	2	7,193	0.03%
2018/01/22	4	21.38	0	0.00	21.50	4	7,139	0.06%
2018/01/19	5	21.68	0	0.00	21.65	5	7,036	0.07%
2018/01/18	2	21.93	0	0.00	21.90	2	6,954	0.03%
2018/01/17	8	22.02	0	0.00	21.90	8	6,908	0.12%
2018/01/16	13	22.20	0	0.00	22.15	13	6,825	0.19%
2018/01/15	0	0.00	2	22.30	22.25	-2	6,834	-0.03%
2018/01/12	7	22.69	0	0.00	22.55	7	6,812	0.10%
2018/01/10	0	0.00	1	22.65	22.80	-1	6,703	-0.01%
2018/01/09	0	0.00	3	23.00	22.75	-3	6,617	-0.05%
2018/01/08	25	22.42	24	22.63	22.60	1	6,498	0.02%
2018/01/05	14	22.44	12	22.70	22.55	2	6,424	0.03%
2018/01/04	0	0.00	44	22.75	22.60	-44	6,364	-0.69%
2018/01/03	26	22.42	0	0.00	22.50	26	6,258	0.42%
2018/01/02	2	22.60	0	0.00	22.65	2	6,159	0.03%