台苯 (1310)-元大-敦南券商分點個股進出

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
13.20
漲跌
▼0.10
漲幅
-0.75%
成交量
681張
產業
上市塑膠類股
398人加入追蹤

立即追蹤
本地時間:13:30

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－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/06/06	2	12.75	0	0.00	12.75	2	979	0.20%
2024/06/04	1	13.00	0	0.00	13.05	1	941	0.11%
2024/06/03	1	13.00	0	0.00	13.15	1	935	0.11%
2024/05/31	1	13.60	0	13.60	13.45	1	896	0.11%
2024/05/28	1	13.90	1	13.85	13.85	0	871	0.00%
2024/05/27	1	13.60	0	0.00	13.60	1	863	0.12%
2024/05/15	4	14.13	2	14.13	14.00	2	817	0.24%
2024/05/14	0	0.00	1	13.70	13.60	-1	753	-0.13%
2024/05/13	2	13.60	1	13.55	13.55	1	750	0.13%
2024/05/09	0	0.00	20	13.23	13.10	-20	726	-2.75%
2024/04/26	0	13.20	0	0.00	13.10	0	677	0.01%
2024/04/19	0.2	12.93	0	0.00	12.85	0.2	789	0.03%
2024/04/15	0.4	13.21	0	0.00	13.10	0.4	754	0.05%
2024/04/11	1	13.15	0	0.00	13.15	1	739	0.14%
2024/04/10	0	0.00	13	13.51	13.50	-13	717	-1.81%
2024/04/09	0.1	13.50	0	0.00	13.55	0.1	720	0.01%
2024/04/03	1	13.35	0	0.00	13.30	1	711	0.14%
2024/03/13	0	0.00	2	13.50	13.45	-2	671	-0.30%
2024/03/11	0	13.70	0	0.00	13.75	0	662	0.00%
2024/03/08	0.2	13.70	0.1	13.60	13.60	0.1	664	0.01%
2024/02/26	1	14.30	0	0.00	14.25	1	676	0.15%
2024/02/22	1	14.40	18	14.35	14.35	-17	691	-2.46%
2024/02/21	2	14.40	133	14.27	14.40	-131	696	-18.80%	大賣/鉅額交易
2024/02/20	0	0.00	2	14.60	14.50	-2	694	-0.29%
2024/02/19	1	14.75	0	0.00	14.60	1	703	0.14%
2024/02/16	13	14.41	0	0.00	14.50	13	724	1.80%
2024/02/15	5	14.20	0	0.00	14.15	5	727	0.69%
2024/01/22	0	0.00	20	14.13	14.10	-20	781	-2.56%
2024/01/17	8	14.10	23	14.10	14.20	-15	773	-1.94%
2024/01/16	6	14.15	62	14.17	14.25	-56	764	-7.32%
2024/01/03	0.1	15.51	0	0.00	15.40	0.1	723	0.02%
2023/12/27	10	15.65	0	0.00	15.65	10	733	1.36%
2023/12/25	44	15.65	0	0.00	15.55	44	741	5.93%
2023/12/22	152	15.92	0	0.00	15.85	152	739	20.55%	大買/鉅額交易
2023/12/21	17	15.95	0	0.00	16.00	17	742	2.29%
2023/11/01	0	0.00	0.3	15.35	15.40	-0.3	928	-0.04%
2023/10/18	0.1	15.20	0	0.00	15.20	0.1	1,064	0.01%
2023/09/22	0.1	16.20	0	0.00	16.15	0.1	1,176	0.01%
2023/08/30	0	0.00	10	15.35	15.30	-10	1,371	-0.73%
2023/08/18	0	0.00	0.9	15.20	15.30	-0.9	1,866	-0.05%
2023/08/04	0	0.00	2	16.75	16.85	-2	2,017	-0.10%
2023/08/02	2	16.95	1	16.90	16.70	1	2,049	0.05%
2023/06/29	0	0.00	4	16.35	16.35	-4	5,037	-0.08%
2023/06/21	1	16.60	0	0.00	16.60	1	5,007	0.02%
2023/06/09	4	16.65	0	0.00	16.65	4	4,867	0.08%
2023/06/02	11	17.14	1	17.15	17.10	10	4,693	0.21%
2023/05/26	0	0.00	7	16.85	16.65	-7	4,482	-0.16%
2023/05/25	13	17.54	3	17.52	17.25	10	4,413	0.23%
2023/05/17	7	16.70	0	0.00	16.65	7	4,038	0.17%
2023/05/16	0	0.00	2	16.30	16.30	-2	3,995	-0.05%
2023/05/09	8	16.63	0	0.00	16.50	8	3,809	0.21%
2023/05/08	2	16.90	5	16.90	16.95	-3	3,758	-0.08%
2023/05/04	1	17.15	0	0.00	17.15	1	3,658	0.03%
2023/05/03	2.1	17.30	2	17.25	17.10	0.1	3,585	0.00%
2023/04/28	2	17.00	1	17.00	16.80	1	3,278	0.03%
2023/04/27	5	17.38	5	17.44	17.20	0	3,126	0.00%
2023/04/26	22	16.73	40	16.85	17.70	-18	2,693	-0.67%
2023/04/25	3	17.85	10	17.58	16.50	-7	2,223	-0.31%
2023/04/24	22	16.70	2	16.60	17.05	20	1,114	1.79%
2023/04/21	2	15.50	0	0.00	15.50	2	733	0.27%
2023/04/12	0	0.00	5	14.45	14.60	-5	451	-1.11%
2023/04/11	0	0.00	5	14.25	14.25	-5	427	-1.17%
2023/04/07	0	0.00	10	13.95	13.95	-10	410	-2.43%
2023/03/30	10	13.95	0	0.00	13.90	10	414	2.41%
2023/03/23	0	0.00	0.3	13.85	13.80	-0.3	414	-0.07%
2023/03/09	0.1	14.55	0	0.00	14.20	0.1	423	0.02%
2023/02/24	0	0.00	2	14.10	14.15	-2	460	-0.43%
2023/02/06	0	0.00	0.3	14.05	14.05	-0.3	446	-0.06%
2023/01/31	3	13.95	0	0.00	13.95	3	416	0.72%
2023/01/13	0.1	13.85	0	0.00	13.80	0.1	415	0.02%
2023/01/03	0.1	13.40	0	0.00	13.35	0.1	454	0.02%
2022/12/14	0.1	13.85	0	0.00	13.70	0.1	491	0.02%
2022/10/26	0	0.00	0.7	12.40	12.40	-0.7	476	-0.15%
2022/10/06	0	0.00	0.1	13.20	13.05	-0.1	463	-0.01%
2022/09/20	0.1	14.35	0	0.00	14.20	0.1	722	0.01%
2022/08/29	1	14.30	0	0.00	14.35	1	832	0.12%
2022/07/04	1	14.05	0	0.00	14.00	1	827	0.12%
2022/06/30	0	0.00	5	14.35	14.35	-5	817	-0.61%
2022/06/29	5	14.25	0	0.00	14.45	5	789	0.63%
2022/06/13	1	15.95	0	0.00	15.95	1	765	0.13%
2022/06/06	0	0.00	2	16.10	16.05	-2	774	-0.26%
2022/05/06	2	16.05	0	0.00	16.05	2	1,001	0.20%
2022/04/20	0	16.80	0	0.00	16.75	0	1,084	0.00%
2022/04/13	0	0.00	35	16.85	16.95	-35	1,123	-3.12%
2022/04/12	0	0.00	5	16.75	16.80	-5	1,126	-0.44%
2022/03/24	40	16.85	0	0.00	16.90	40	1,104	3.62%
2022/03/14	0	0.00	8	17.40	17.40	-8	1,055	-0.76%
2022/03/10	0	0.00	5	17.35	17.35	-5	1,084	-0.46%
2022/03/08	5	16.85	0	0.00	16.85	5	1,084	0.46%
2022/03/04	2	17.65	0	0.00	17.70	2	1,287	0.16%
2022/03/03	0	0.00	5	17.95	17.85	-5	1,311	-0.38%
2022/03/02	0	0.00	0.2	17.50	17.65	-0.2	1,290	-0.01%
2022/03/01	0	0.00	0.1	17.50	17.40	-0.1	1,283	-0.01%
2022/02/07	0	0.00	0	17.25	17.35	0	1,758	0.00%
2022/01/20	0	0.00	14	17.30	17.40	-14	1,828	-0.77%
2022/01/17	0	0.00	2	17.25	17.25	-2	1,927	-0.10%
2022/01/14	0	0.00	22	17.25	17.20	-22	1,993	-1.10%
2022/01/13	0	0.00	6	17.35	17.40	-6	2,035	-0.29%
2022/01/10	11	17.29	0	0.00	17.30	11	2,141	0.51%
2022/01/07	3	17.35	12	17.65	17.35	-9	2,210	-0.41%
2022/01/06	2	17.25	0	0.00	17.30	2	2,218	0.09%
2022/01/04	3	17.25	0	0.00	17.25	3	2,301	0.13%
2021/12/30	16	17.45	0	0.00	17.40	16	2,346	0.68%
2021/12/29	7	17.42	0	0.00	17.45	7	2,384	0.29%
2021/12/27	0.1	17.35	0	0.00	17.30	0.1	2,472	0.00%
2021/12/23	0	0.00	10	17.30	17.20	-10	2,589	-0.39%
2021/12/14	20	17.05	0	0.00	17.05	20	2,956	0.68%
2021/12/13	5	17.25	0	0.00	17.30	5	2,984	0.17%
2021/12/08	0	0.00	1	17.35	17.35	-1	3,079	-0.03%
2021/11/29	0	17.45	0	0.00	17.30	0	3,128	0.00%
2021/11/25	0	0.00	15	17.90	17.85	-15	3,321	-0.45%
2021/11/22	1	17.50	0	0.00	17.65	1	3,659	0.03%
2021/11/16	5	17.60	0	0.00	17.60	5	4,067	0.12%
2021/11/15	20	17.71	0	0.00	17.80	20	4,557	0.44%
2021/11/12	10	18.00	0	0.00	18.10	10	4,570	0.22%
2021/11/08	0	0.00	10	18.35	18.40	-10	4,675	-0.21%
2021/11/05	5	18.15	0	0.00	18.25	5	4,669	0.11%
2021/11/01	0	0.00	1	18.15	18.20	-1	4,662	-0.02%
2021/10/26	5	18.15	0	0.00	18.40	5	4,612	0.11%
2021/10/15	5	18.25	0	0.00	18.20	5	4,590	0.11%
2021/10/13	1	18.50	0	0.00	18.30	1	4,592	0.02%
2021/10/04	10	19.25	0	0.00	18.75	10	4,824	0.21%
2021/10/01	20	19.75	0	0.00	19.30	20	4,834	0.41%
2021/09/24	0	0.00	5	20.40	20.10	-5	8,083	-0.06%
2021/09/22	10	20.00	0	0.00	19.90	10	8,329	0.12%
2021/09/16	1	20.50	0	0.00	20.55	1	8,266	0.01%
2021/09/14	0.3	20.55	0	0.00	20.40	0.3	8,323	0.00%
2021/09/06	1	20.70	1.5	20.30	20.20	-0.5	8,420	-0.01%
2021/09/03	5	21.05	1	20.75	20.75	4	8,362	0.05%
2021/09/02	6	20.99	0	0.00	20.95	6	8,388	0.07%
2021/09/01	25	21.62	0	0.00	21.40	25	8,384	0.30%
2021/08/31	1	22.10	6	22.38	22.45	-5	8,398	-0.06%
2021/08/30	0	0.00	11	22.39	22.00	-11	8,383	-0.13%
2021/08/27	1	21.90	3	22.17	22.20	-2	8,428	-0.02%
2021/08/26	0	0.00	1	21.70	21.90	-1	8,529	-0.01%
2021/08/25	3	21.47	2	21.70	21.40	1	8,612	0.01%
2021/08/24	0	0.00	4	21.18	21.35	-4	8,619	-0.05%
2021/08/20	2	20.73	0	0.00	20.90	2	8,525	0.02%
2021/08/19	8	21.44	131	21.86	20.90	-123	8,358	-1.47%	大賣/鉅額交易
2021/08/18	0	0.00	4	20.40	20.75	-4	7,879	-0.05%
2021/08/17	110	20.05	38	20.05	20.15	72	7,983	0.90%	大買/
2021/08/16	1	19.60	9	19.74	19.60	-8	7,876	-0.10%
2021/08/13	9	19.35	23	19.55	19.45	-14	7,859	-0.18%
2021/08/12	5	19.35	0	0.00	19.30	5	7,829	0.06%
2021/08/10	0	0.00	5	20.00	20.10	-5	7,823	-0.06%
2021/08/09	0	0.00	22	20.20	20.10	-22	7,896	-0.28%
2021/08/06	0	0.00	15	20.02	19.75	-15	7,949	-0.19%
2021/08/05	0	0.00	1	19.70	19.65	-1	8,041	-0.01%
2021/08/04	0	0.00	20	19.90	19.65	-20	8,265	-0.24%
2021/07/27	5	19.70	0	0.00	19.55	5	9,145	0.05%
2021/07/26	10	19.80	0	0.00	19.80	10	9,232	0.11%
2021/07/23	0	0.00	8	19.79	19.95	-8	9,325	-0.09%
2021/07/22	0	0.00	5	19.80	19.50	-5	9,388	-0.05%
2021/07/21	3	20.08	0	0.00	20.00	3	9,481	0.03%
2021/07/16	1	20.55	0	0.00	20.65	1	10,072	0.01%
2021/07/15	0	0.00	4	20.50	20.70	-4	10,165	-0.04%
2021/07/14	15	20.05	0	0.00	20.15	15	10,534	0.14%
2021/07/13	24	20.45	1	20.20	20.20	23	11,014	0.21%
2021/07/12	6	21.12	0	0.00	21.00	6	11,068	0.05%
2021/07/09	3	21.15	1	21.30	21.15	2	11,127	0.02%
2021/07/08	13	21.43	10	21.35	21.35	3	11,181	0.03%
2021/07/07	12	21.40	2	21.55	21.35	10	11,274	0.09%
2021/07/06	6	21.45	15	22.05	21.85	-9	11,298	-0.08%
2021/07/05	12	22.09	15	21.75	21.75	-3	11,236	-0.03%
2021/07/02	80	23.69	78	22.55	22.15	2	11,183	0.02%
2021/07/01	87	22.76	38	23.13	23.55	49	9,649	0.51%
2021/06/30	6	21.60	5	20.94	21.60	1	8,492	0.01%
2021/06/25	7	20.04	0	0.00	20.00	7	8,287	0.08%
2021/06/22	1	20.05	0	0.00	20.20	1	8,474	0.01%
2021/06/21	2	19.75	1	19.80	19.75	1	8,561	0.01%
2021/06/18	1	20.30	0	0.00	20.30	1	8,557	0.01%
2021/06/10	2	20.40	0	0.00	20.80	2	8,517	0.02%
2021/06/07	0	0.00	1	20.95	20.90	-1	8,474	-0.01%
2021/06/03	2	21.20	21	21.11	21.10	-19	8,350	-0.23%
2021/06/02	15	20.74	14	20.95	20.35	1	8,385	0.01%
2021/06/01	20	19.85	0	0.00	20.10	20	8,182	0.24%
2021/05/31	0	0.00	2	19.95	19.65	-2	8,133	-0.02%
2021/05/27	0	0.00	1	19.15	19.05	-1	8,068	-0.01%
2021/05/25	1	19.95	4	19.50	19.40	-3	8,071	-0.04%
2021/05/21	0	0.00	7	18.49	18.60	-7	7,975	-0.09%
2021/05/20	2	18.28	1	18.60	18.15	1	8,050	0.01%
2021/05/19	6	18.13	0	0.00	18.50	6	8,202	0.07%
2021/05/18	1	17.40	2	18.30	18.30	-1	8,227	-0.01%
2021/05/17	2	16.95	2	17.05	16.85	0	8,181	0.00%
2021/05/12	14	19.28	20	19.10	19.20	-6	7,843	-0.08%
2021/05/11	22	21.94	12	22.12	21.10	10	7,600	0.13%
2021/05/10	0	0.00	3	21.40	21.20	-3	7,129	-0.04%
2021/05/06	1	20.95	0	0.00	20.55	1	6,947	0.01%
2021/05/04	2	20.40	0	0.00	19.70	2	6,822	0.03%
2021/05/03	1	21.60	17	21.66	21.00	-16	6,684	-0.24%
2021/04/29	0	0.00	5	21.95	21.90	-5	6,606	-0.08%
2021/04/28	2	21.40	3	21.52	21.90	-1	6,514	-0.02%
2021/04/27	3	21.67	1	21.75	21.85	2	6,461	0.03%
2021/04/26	0	0.00	10	21.57	21.30	-10	6,339	-0.16%
2021/04/23	11	21.45	0	0.00	21.15	11	6,282	0.18%
2021/04/22	6	22.74	8	22.96	22.20	-2	6,126	-0.03%
2021/04/21	3	21.75	0	0.00	22.00	3	5,659	0.05%
2021/04/20	39	23.10	17	22.75	22.25	22	5,540	0.40%
2021/04/19	23	22.88	24	23.59	23.65	-1	5,157	-0.02%
2021/04/16	22	21.05	16	21.30	21.50	6	4,654	0.13%
2021/04/15	10	20.30	47	20.99	20.90	-37	4,523	-0.82%
2021/04/14	8	20.28	0	0.00	20.20	8	4,442	0.18%
2021/04/13	31	20.88	0	0.00	20.60	31	4,408	0.70%
2021/04/12	30	20.95	13	21.06	21.20	17	4,290	0.40%
2021/04/09	9	20.51	0	0.00	20.55	9	4,184	0.22%
2021/04/08	6	20.78	4	20.43	20.80	2	4,113	0.05%
2021/04/07	0	0.00	10	20.10	20.10	-10	3,969	-0.25%
2021/04/06	0	0.00	2	19.55	19.80	-2	3,914	-0.05%
2021/03/30	10	19.40	0	0.00	19.50	10	4,013	0.25%
2021/03/29	11	19.65	6	19.57	19.65	5	4,577	0.11%
2021/03/26	0	0.00	14	19.40	19.45	-14	5,132	-0.27%
2021/03/24	0	0.00	5	18.98	19.05	-5	5,022	-0.10%
2021/03/22	1	18.70	0	0.00	18.75	1	4,928	0.02%
2021/03/19	0	0.00	8	18.30	18.40	-8	4,912	-0.16%
2021/03/17	0.1	18.35	5	18.45	18.55	-4.9	4,983	-0.10%
2021/03/16	4	18.48	0	0.00	18.45	4	5,012	0.08%
2021/03/15	0	0.00	2	18.60	18.50	-2	5,121	-0.04%
2021/03/11	2	18.60	0	0.00	18.15	2	5,124	0.04%
2021/03/10	2	18.45	0	0.00	18.40	2	5,082	0.04%
2021/03/09	2	18.35	2	18.45	18.40	0	5,069	0.00%
2021/03/08	3.1	18.55	8	18.81	18.25	-4.9	5,014	-0.10%
2021/03/04	1	18.15	1	18.10	17.95	0	4,840	0.00%
2021/03/02	0	0.00	3	18.40	17.85	-3	4,889	-0.06%
2021/02/22	0	0.00	5	18.25	18.35	-5	4,826	-0.10%
2021/02/19	2	18.05	2	18.50	17.90	0	4,740	0.00%
2021/02/18	0	0.00	0.2	17.10	17.45	-0.2	4,602	0.00%
2021/02/17	5	16.40	2.1	16.65	16.80	2.9	4,651	0.06%
2021/02/04	2	16.20	0	0.00	16.20	2	4,676	0.04%
2021/02/03	1	16.30	0	0.00	16.30	1	4,768	0.02%
2021/02/01	1	16.05	1	16.10	16.20	0	4,840	0.00%
2021/01/25	0	0.00	2	16.50	16.55	-2	5,005	-0.04%
2021/01/22	0	0.00	0.2	16.25	16.25	-0.2	4,998	0.00%
2021/01/21	3	16.35	0	0.00	16.35	3	4,977	0.06%
2021/01/20	1	16.35	5	16.40	16.45	-4	4,969	-0.08%
2021/01/18	0	0.00	2	16.55	16.90	-2	5,030	-0.04%
2021/01/15	1	17.00	0	0.00	16.90	1	5,007	0.02%
2021/01/14	0	0.00	1	17.10	17.20	-1	5,027	-0.02%
2021/01/11	0	0.00	1	17.50	17.60	-1	4,982	-0.02%
2021/01/06	3	18.07	0	0.00	18.00	3	4,959	0.06%
2020/12/30	9	18.95	1	19.25	18.90	8	4,756	0.17%
2020/12/28	0	0.00	7	18.98	18.90	-7	4,615	-0.15%
2020/12/25	3	19.30	2	19.25	19.10	1	4,539	0.02%
2020/12/24	1	19.40	0	0.00	19.35	1	4,477	0.02%
2020/12/23	2	19.95	0	0.00	19.00	2	4,314	0.05%
2020/12/22	36	19.48	57	19.80	19.40	-21	3,721	-0.56%
2020/12/21	0	0.00	12	18.09	18.30	-12	3,073	-0.39%
2020/12/17	0	0.00	1	17.65	17.55	-1	3,010	-0.03%
2020/12/11	1	17.80	0	0.00	17.85	1	3,060	0.03%
2020/12/10	1	18.05	5	18.17	18.20	-4	3,049	-0.13%
2020/12/09	3	18.10	0	0.00	18.30	3	3,077	0.10%
2020/12/04	1	17.55	0	0.00	17.60	1	3,542	0.03%
2020/11/27	3	17.30	0	0.00	17.30	3	3,437	0.09%
2020/11/23	0	0.00	10	17.15	17.05	-10	3,297	-0.30%
2020/11/20	0	0.00	8	16.84	16.90	-8	3,260	-0.25%
2020/11/18	5	16.95	0	0.00	17.00	5	3,263	0.15%
2020/11/16	2	17.05	0	0.00	17.20	2	3,259	0.06%
2020/11/12	3	17.05	0	0.00	16.95	3	3,178	0.09%
2020/11/11	5	17.15	0	0.00	17.05	5	3,231	0.15%
2020/11/06	0	0.00	3	16.75	16.80	-3	3,129	-0.10%
2020/11/03	19	16.50	68	16.40	16.50	-49	3,021	-1.62%
2020/10/30	49	16.22	19	16.40	16.10	30	3,000	1.00%
2020/10/28	10	16.60	0	0.00	16.35	10	2,975	0.34%
2020/10/27	19	16.70	0	0.00	16.55	19	2,958	0.64%
2020/10/23	0	0.00	30	16.30	16.30	-30	2,846	-1.05%
2020/10/22	30	16.10	0	0.00	16.20	30	2,854	1.05%
2020/10/16	1	16.60	0	0.00	16.35	1	2,808	0.04%
2020/09/23	3	16.15	0	0.00	16.15	3	2,967	0.10%
2020/09/17	0	0.00	11	16.70	16.60	-11	2,805	-0.39%
2020/09/15	2	16.30	3	16.38	16.45	-1	2,716	-0.04%
2020/09/14	16	16.63	0	0.00	16.65	16	2,670	0.60%
2020/09/11	5	17.38	6	17.44	17.20	-1	2,582	-0.04%
2020/09/10	17	16.96	5	17.22	16.65	12	2,130	0.56%
2020/09/04	0	0.00	4	16.03	16.10	-4	1,800	-0.22%
2020/08/31	5	16.00	0	0.00	15.75	5	1,828	0.27%
2020/08/18	10	16.20	0	0.00	16.10	10	1,726	0.58%
2020/08/17	0	0.00	1	15.95	16.20	-1	1,723	-0.06%
2020/08/14	2	15.75	6	15.59	15.75	-4	1,649	-0.24%
2020/08/13	0	0.00	1	15.40	15.30	-1	1,634	-0.06%
2020/08/11	0	0.00	1	15.35	15.45	-1	1,741	-0.06%
2020/08/10	0	0.00	5	15.05	15.20	-5	1,730	-0.29%
2020/08/07	2	14.80	0	0.00	14.80	2	1,746	0.11%
2020/07/29	1	14.50	0	0.00	14.40	1	1,817	0.06%
2020/07/27	3	14.75	0	0.00	14.75	3	1,909	0.16%
2020/07/17	10	15.60	3	15.70	15.60	7	1,871	0.37%
2020/07/16	0	0.00	2	16.75	16.75	-2	1,808	-0.11%
2020/07/08	5	16.90	0	0.00	16.90	5	1,803	0.28%
2020/06/23	0	0.00	2	16.75	16.40	-2	1,859	-0.11%
2020/06/19	0	0.00	1	16.25	16.10	-1	1,874	-0.05%
2020/06/08	0	0.00	9	17.02	17.00	-9	2,214	-0.41%
2020/06/05	5	16.84	0	0.00	16.85	5	2,204	0.23%
2020/06/03	0	0.00	3	16.60	16.65	-3	2,222	-0.14%
2020/06/02	0	0.00	3	16.45	16.45	-3	2,232	-0.13%
2020/06/01	6	16.43	4	16.45	16.45	2	2,271	0.09%
2020/05/22	4	16.25	0	0.00	16.25	4	2,322	0.17%
2020/05/20	4	16.65	0	0.00	16.50	4	2,320	0.17%
2020/05/19	4	16.99	11	16.95	16.85	-7	2,316	-0.30%
2020/05/08	0	0.00	0.2	16.65	16.75	-0.2	2,266	-0.01%
2020/05/06	5	16.70	0	0.00	16.70	5	2,284	0.22%
2020/05/04	3	16.53	0	0.00	16.55	3	2,389	0.13%
2020/04/30	3	16.90	0	0.00	16.95	3	2,448	0.12%
2020/04/21	2	15.60	0	0.00	15.40	2	2,651	0.08%
2020/04/17	6	16.15	0	0.00	15.85	6	2,632	0.23%
2020/04/07	0	0.00	25	14.10	14.30	-25	2,540	-0.98%
2020/03/27	25	13.30	0	0.00	13.35	25	2,450	1.02%
2020/03/24	0	0.00	15	12.85	12.80	-15	2,418	-0.62%
2020/03/23	15	12.33	0	0.00	12.30	15	2,406	0.62%
2020/03/20	0	0.00	15	13.20	13.05	-15	2,409	-0.62%
2020/03/19	15	12.20	3	12.30	12.55	12	2,393	0.50%
2020/03/18	0	0.00	171	13.36	13.45	-171	2,331	-7.33%	大賣/鉅額交易
2020/03/16	0	0.00	400	14.76	14.60	-400	2,253	-17.75%	大賣/鉅額交易
2020/03/12	1	17.10	0	0.00	16.70	1	2,153	0.05%
2020/03/11	0	0.00	141	17.85	17.85	-141	2,103	-6.70%	大賣/鉅額交易
2020/03/04	1	18.30	0	0.00	18.10	1	1,997	0.05%
2020/03/02	0	0.00	6	18.45	18.30	-6	1,965	-0.31%
2020/02/27	0	18.50	0	0.00	18.50	0	1,970	0.00%
2020/02/24	4	18.68	0	0.00	18.55	4	2,020	0.20%
2020/02/20	2	19.05	0	0.00	19.00	2	2,034	0.10%
2020/02/11	0	0.00	10	18.10	18.20	-10	1,940	-0.52%
2020/02/05	4	18.15	0	0.00	18.05	4	1,826	0.22%
2020/02/04	1	18.10	0	0.00	18.15	1	1,745	0.06%
2020/01/30	1	19.70	0	0.00	19.45	1	1,418	0.07%
2020/01/08	1	20.80	0	0.00	20.80	1	1,352	0.07%
2020/01/06	0	0.00	84	21.40	21.20	-84	1,375	-6.11%
2020/01/03	0	0.00	50	21.10	21.10	-50	1,391	-3.59%
2019/12/20	150	20.81	0	0.00	20.80	150	1,477	10.15%	大買/鉅額交易
2019/12/19	646	20.98	0	0.00	21.05	646	1,481	43.59%	大買/鉅額交易
2019/12/18	10	20.85	0	0.00	20.90	10	1,480	0.68%
2019/12/17	50	20.70	0	0.00	20.85	50	1,474	3.39%
2019/12/13	2	20.60	2	20.65	20.65	0	1,464	0.00%
2019/12/12	0	0.00	1	20.60	20.60	-1	1,460	-0.07%
2019/12/09	0.2	20.80	0	0.00	20.80	0.2	1,526	0.01%
2019/12/06	2	20.83	0	0.00	20.80	2	1,526	0.13%
2019/12/02	2	21.00	0	0.00	21.00	2	1,481	0.14%
2019/11/27	0	0.00	2	21.50	21.55	-2	1,462	-0.14%
2019/11/25	5	21.40	0.2	21.35	21.45	4.8	1,492	0.32%
2019/11/22	15	20.60	0	0.00	20.80	15	1,513	0.99%
2019/11/20	1	20.85	0	0.00	20.90	1	1,672	0.06%
2019/11/19	2	21.03	0	0.00	21.05	2	1,706	0.12%
2019/11/14	0	0.00	1	21.30	21.20	-1	1,733	-0.06%
2019/11/13	0	0.00	1	21.40	21.20	-1	1,751	-0.06%
2019/11/12	0	0.00	6	21.25	21.35	-6	1,760	-0.34%
2019/11/11	1	21.30	1	21.25	21.20	0	1,781	0.00%
2019/11/08	1	21.40	0	0.00	21.45	1	1,769	0.06%
2019/11/07	6	21.49	0	0.00	21.45	6	1,771	0.34%
2019/11/01	1	21.45	0	0.00	21.50	1	1,790	0.06%
2019/10/30	2	21.63	0	0.00	21.70	2	1,796	0.11%
2019/10/28	1	21.75	0	0.00	21.75	1	1,838	0.05%
2019/10/21	1	22.00	0	0.00	22.05	1	1,875	0.05%
2019/10/09	3	21.48	0	0.00	21.30	3	1,801	0.17%
2019/09/27	2	21.75	0	0.00	21.75	2	1,824	0.11%
2019/09/26	1	21.65	0	0.00	21.65	1	1,834	0.05%
2019/09/25	1	21.90	0	0.00	21.90	1	1,844	0.05%
2019/09/23	0	0.00	10	22.10	22.25	-10	1,838	-0.54%
2019/09/17	10	23.15	0	0.00	22.70	10	1,887	0.53%
2019/09/16	0	0.00	10	22.90	22.90	-10	1,894	-0.53%
2019/09/12	10	22.45	0	0.00	22.20	10	1,817	0.55%
2019/09/11	4	22.18	3	22.20	22.25	1	1,818	0.05%
2019/08/29	5	21.30	0	0.00	21.35	5	1,893	0.26%
2019/08/28	6	21.44	0	0.00	21.35	6	1,887	0.32%
2019/08/27	13	21.84	0	0.00	21.65	13	1,860	0.70%
2019/08/23	2	24.55	5	24.55	24.50	-3	1,674	-0.18%
2019/08/22	1	24.40	10	24.55	24.55	-9	1,659	-0.54%
2019/08/14	1	24.60	0	0.00	24.60	1	1,620	0.06%
2019/08/05	15	24.15	0	0.00	24.10	15	1,646	0.91%
2019/07/31	0	0.00	10	24.55	24.50	-10	1,655	-0.60%
2019/07/17	3	24.50	0	0.00	24.50	3	1,670	0.18%
2019/07/16	0	0.00	1	24.55	24.55	-1	1,674	-0.06%
2019/07/05	1	24.35	0	0.00	24.30	1	1,746	0.06%
2019/06/27	2	24.85	2	24.90	24.70	0	1,870	0.00%
2019/06/11	2	24.05	0	0.00	24.10	2	1,868	0.11%
2019/05/30	3	24.20	0	0.00	24.20	3	1,921	0.16%
2019/05/14	5	24.80	0	0.00	24.80	5	2,114	0.24%
2019/05/07	2	24.90	0	0.00	24.85	2	2,404	0.08%
2019/04/24	1	25.30	1	25.25	25.25	0	2,638	0.00%
2019/04/23	0	0.00	1	24.90	25.00	-1	2,631	-0.04%
2019/04/18	0	0.00	2	24.95	24.95	-2	2,687	-0.07%
2019/04/16	1	25.10	0	0.00	25.15	1	2,746	0.04%
2019/04/15	1	25.05	0	0.00	25.10	1	2,784	0.04%
2019/04/11	0	0.00	8	25.08	24.90	-8	2,814	-0.28%
2019/04/10	0	0.00	3	25.12	25.20	-3	2,863	-0.10%
2019/04/09	1	25.30	5	25.28	25.30	-4	2,941	-0.14%
2019/04/03	1	24.90	0	0.00	24.80	1	3,222	0.03%
2019/04/01	6	25.18	10	24.68	25.00	-4	3,295	-0.12%
2019/03/29	4	24.36	0	0.00	24.35	4	3,286	0.12%
2019/03/27	5	24.25	0	0.00	24.30	5	3,416	0.15%
2019/03/26	0	24.15	1	24.35	24.25	-1	3,520	-0.03%
2019/03/25	5	24.25	0	0.00	24.25	5	3,624	0.14%
2019/03/22	11	24.37	1	24.50	24.55	10	3,708	0.27%
2019/03/21	0	24.30	0	0.00	24.35	0	3,720	0.00%
2019/03/20	1	24.65	1	24.45	24.45	0	3,734	0.00%
2019/03/18	0	0.00	4	24.36	24.50	-4	3,830	-0.10%
2019/03/15	2	24.40	0	0.00	24.30	2	3,969	0.05%
2019/03/14	0	24.25	0	0.00	24.25	0	4,356	0.00%
2019/03/13	5	24.40	0	0.00	24.40	5	4,509	0.11%
2019/03/11	0	23.90	0	0.00	23.95	0	4,915	0.00%
2019/03/08	0	0.00	3	24.00	24.10	-3	5,032	-0.06%
2019/02/27	1	24.55	1	24.45	24.40	0	5,220	0.00%
2019/02/26	0	0.00	2	24.43	24.45	-2	5,292	-0.04%
2019/02/22	0	0.00	1	24.50	24.45	-1	5,480	-0.02%
2019/02/21	0	0.00	6	24.45	24.65	-6	5,540	-0.11%
2019/02/20	1	24.10	0	0.00	24.00	1	5,512	0.02%
2019/02/18	0	0.00	10	24.00	24.05	-10	5,647	-0.18%
2019/02/15	2	23.80	73	23.90	24.00	-71	5,633	-1.26%
2019/02/12	1	23.50	0	0.00	23.40	1	5,683	0.02%
2019/02/11	0	0.00	10	24.55	23.75	-10	5,705	-0.18%
2019/01/30	7	23.98	3	24.28	24.20	4	5,717	0.07%
2019/01/29	0	0.00	7	23.64	23.60	-7	5,658	-0.12%
2019/01/28	0	0.00	10	23.50	23.55	-10	5,635	-0.18%
2019/01/25	0	0.00	2	23.18	23.45	-2	5,555	-0.04%
2019/01/24	5	23.17	1	23.10	23.10	4	5,529	0.07%
2019/01/23	0	0.00	1	23.00	23.00	-1	5,509	-0.02%
2019/01/21	0	0.00	2	23.10	23.05	-2	5,521	-0.04%
2019/01/15	10	22.58	0	0.00	22.55	10	5,615	0.18%
2019/01/14	2	22.70	0	0.00	22.70	2	5,647	0.04%
2019/01/11	0	0.00	1	22.60	22.70	-1	5,788	-0.02%
2019/01/07	72	22.55	0	0.00	22.90	72	5,885	1.22%
2019/01/04	1	22.30	0	0.00	22.60	1	5,903	0.02%
2018/12/28	12	22.56	2	22.95	22.50	10	6,033	0.17%
2018/12/27	16	22.71	0	0.00	22.60	16	6,020	0.27%
2018/12/26	2	24.85	1	24.40	24.40	1	5,811	0.02%
2018/12/25	1	25.05	1	25.00	25.00	0	5,807	0.00%
2018/12/24	2	24.65	0	0.00	24.95	2	5,905	0.03%
2018/12/22	1	25.50	1	24.90	24.90	0	5,972	0.00%
2018/12/21	35	25.05	3	25.05	24.90	32	6,001	0.53%
2018/12/20	1	26.70	21	25.24	25.20	-20	6,080	-0.33%
2018/12/19	3	26.30	0	0.00	26.40	3	6,209	0.05%
2018/12/18	2	25.50	3	25.90	26.00	-1	6,311	-0.02%
2018/12/17	1	25.15	0	0.00	25.15	1	6,374	0.02%
2018/12/14	0	0.00	1	25.60	25.60	-1	6,341	-0.02%
2018/12/13	1	26.05	15	25.93	26.00	-14	6,325	-0.22%
2018/12/11	0	0.00	4	26.54	26.25	-4	6,325	-0.06%
2018/12/10	3	26.40	0	0.00	26.20	3	6,298	0.05%
2018/12/07	8	27.88	10	27.79	27.05	-2	6,155	-0.03%
2018/12/06	1	26.05	0.8	26.25	26.30	0.2	5,771	0.00%
2018/12/05	2	25.88	2	26.05	26.20	0	5,615	0.00%
2018/12/04	1	26.15	54	25.84	25.90	-53	5,512	-0.96%
2018/12/03	2	24.78	2	24.70	24.90	0	5,220	0.00%
2018/11/30	1	24.20	0	0.00	24.20	1	5,137	0.02%
2018/11/29	0	0.00	1	24.65	24.70	-1	5,096	-0.02%
2018/11/28	1	24.80	1	24.70	24.80	0	5,071	0.00%
2018/11/27	5	24.65	5	24.65	24.50	0	5,030	0.00%
2018/11/23	1	25.40	2	25.00	24.65	-1	4,949	-0.02%
2018/11/22	1	25.10	17	25.13	25.20	-16	4,856	-0.33%
2018/11/21	0	0.00	7	24.66	24.70	-7	4,742	-0.15%
2018/11/20	1	24.60	1	24.35	24.35	0	4,697	0.00%
2018/11/19	1	24.15	2	24.20	24.20	-1	4,635	-0.02%
2018/11/16	2	23.95	2	24.00	24.00	0	4,611	0.00%
2018/11/15	1	23.70	1	23.85	23.80	0	4,564	0.00%
2018/11/13	15	23.15	0	0.00	23.00	15	4,482	0.33%
2018/11/12	1	23.10	1	23.05	23.15	0	4,448	0.00%
2018/11/09	0	0.00	0.1	22.80	22.65	-0.1	4,439	0.00%
2018/11/08	2	23.53	17	23.75	23.80	-15	4,405	-0.34%
2018/11/07	2	23.40	0	0.00	23.10	2	4,487	0.04%
2018/11/06	1	23.10	1	22.95	22.95	0	4,471	0.00%
2018/10/31	1	22.90	1	23.00	23.00	0	4,397	0.00%
2018/10/29	1	22.30	6	22.34	22.40	-5	4,504	-0.11%
2018/10/26	1	22.05	12	21.79	21.85	-11	4,478	-0.25%
2018/10/25	2	21.95	3	21.55	21.65	-1	4,463	-0.02%
2018/10/24	5	22.40	3	22.80	22.25	2	4,445	0.04%
2018/10/23	7	22.85	0	0.00	22.90	7	4,394	0.16%
2018/10/22	1	22.90	1	23.30	23.55	0	4,328	0.00%
2018/10/19	8	22.49	5	22.75	22.75	3	4,288	0.07%
2018/10/18	15	23.45	0	0.00	23.15	15	4,150	0.36%
2018/10/17	2	24.25	18	24.10	24.00	-16	4,203	-0.38%
2018/10/16	1	24.00	16	23.95	24.00	-15	4,269	-0.35%
2018/10/12	2	23.73	1	23.90	23.95	1	4,262	0.02%
2018/10/11	21	23.31	4	23.48	23.60	17	4,217	0.40%
2018/10/08	0	0.00	15	24.13	24.30	-15	4,060	-0.37%
2018/10/05	21	23.75	23	24.04	23.95	-2	4,013	-0.05%
2018/10/04	2	24.45	2	24.20	24.20	0	3,931	0.00%
2018/10/03	1	24.15	1	24.20	24.20	0	3,866	0.00%
2018/10/02	1	24.30	6	24.35	24.30	-5	3,783	-0.13%
2018/10/01	6	24.33	229.6	24.35	24.20	-223.6	3,655	-6.12%	大賣/鉅額交易
2018/09/28	1	24.45	1	24.05	24.25	0	3,600	0.00%
2018/09/27	1	24.50	1	24.15	24.20	0	3,525	0.00%
2018/09/26	4	24.04	1	24.20	24.25	3	3,414	0.09%
2018/09/25	1	24.00	1	23.75	23.75	0	3,242	0.00%
2018/09/21	1	23.35	2	23.25	23.25	-1	3,067	-0.03%
2018/09/19	0	0.00	2	22.45	22.45	-2	2,881	-0.07%
2018/09/18	0	0.00	10	22.40	22.40	-10	2,889	-0.35%
2018/09/13	0	0.00	13	21.57	21.70	-13	2,939	-0.44%
2018/09/12	0	0.00	4	21.40	21.55	-4	2,971	-0.13%
2018/09/05	0	0.00	203	21.86	21.80	-203	3,147	-6.45%	大賣/鉅額交易
2018/08/31	10	22.20	0	0.00	22.35	10	3,351	0.30%
2018/08/27	1	22.50	9	22.24	22.35	-8	3,892	-0.21%
2018/08/24	40	22.15	0	0.00	22.25	40	4,005	1.00%
2018/08/23	8	21.91	1	22.15	22.00	7	4,250	0.16%
2018/08/21	0	0.00	5	21.80	21.90	-5	4,341	-0.12%
2018/08/14	1	22.65	1	22.45	22.45	0	5,447	0.00%
2018/08/06	18	21.85	0	0.00	21.80	18	7,190	0.25%
2018/08/03	66	21.70	150	21.68	21.70	-84	7,226	-1.16%	大賣/
2018/07/27	1	22.25	0	0.00	22.10	1	7,220	0.01%
2018/07/24	10	21.70	6	21.70	21.70	4	7,178	0.06%
2018/07/23	11	23.20	0	0.00	23.15	11	7,102	0.15%
2018/07/18	30	23.25	0	0.00	23.15	30	6,974	0.43%
2018/07/12	0	0.00	28	22.95	23.00	-28	7,040	-0.40%
2018/07/11	0	0.00	1	23.00	22.95	-1	7,123	-0.01%
2018/07/10	11	22.80	0	0.00	22.95	11	7,233	0.15%
2018/07/05	18	22.61	0	0.00	22.30	18	7,200	0.25%
2018/07/02	19	23.14	0	0.00	23.20	19	7,221	0.26%
2018/06/29	185	22.80	0	0.00	23.05	185	7,198	2.57%	大買/鉅額交易
2018/06/28	3	22.97	3	22.87	22.60	0	7,182	0.00%
2018/06/27	16	22.85	16	22.90	22.65	0	7,158	0.00%
2018/06/26	17	22.61	16	22.75	22.65	1	7,155	0.01%
2018/06/25	27	23.56	27.7	23.59	23.30	-0.7	7,080	-0.01%
2018/06/22	1	23.80	0	0.00	23.80	1	7,045	0.01%
2018/06/20	1	23.95	1	23.85	23.85	0	7,031	0.00%
2018/06/15	3	23.70	15	23.90	23.60	-12	6,947	-0.17%
2018/06/13	0	0.00	1	24.40	24.30	-1	6,881	-0.01%
2018/06/12	6	24.42	4	24.46	24.45	2	6,850	0.03%
2018/06/08	3	24.17	0	0.00	24.15	3	7,018	0.04%
2018/06/07	1	24.60	6	24.60	24.35	-5	6,985	-0.07%
2018/06/06	0	0.00	6	24.45	24.30	-6	6,922	-0.09%
2018/06/05	5	24.60	3	24.62	24.30	2	6,877	0.03%
2018/06/04	3	24.40	19	24.57	24.50	-16	6,713	-0.24%
2018/06/01	13	24.29	5	24.20	24.10	8	6,511	0.12%
2018/05/31	7	23.89	2	24.28	24.35	5	6,355	0.08%
2018/05/29	2	23.65	1.1	23.45	23.45	0.9	6,036	0.01%
2018/05/28	0	0.00	30	23.45	23.65	-30	5,971	-0.50%
2018/05/25	1	24.00	6	23.71	23.70	-5	5,855	-0.09%
2018/05/24	13	24.34	8	24.24	24.10	5	5,746	0.09%
2018/05/23	17	24.44	34	24.47	24.70	-17	5,495	-0.31%
2018/05/22	3	23.97	19	23.98	23.60	-16	5,025	-0.32%
2018/05/21	14	24.36	22	24.67	24.25	-8	4,822	-0.17%
2018/05/18	27	23.95	28	23.75	24.10	-1	4,241	-0.02%
2018/05/17	3	22.55	46	22.27	22.55	-43	3,356	-1.28%
2018/05/16	23	21.96	20	22.10	22.00	3	3,144	0.10%
2018/05/15	18	21.90	0	0.00	21.90	18	3,158	0.57%
2018/05/14	5	22.30	0	0.00	22.25	5	3,209	0.16%
2018/05/11	0	0.00	16	22.10	22.10	-16	3,092	-0.52%
2018/05/10	0	0.00	0.2	21.80	21.85	-0.2	3,037	-0.01%
2018/05/08	40	21.95	40	22.10	22.05	0	3,000	0.00%
2018/05/07	8	22.06	28	21.71	21.95	-20	2,973	-0.67%
2018/04/30	20	21.50	0	0.00	21.50	20	3,031	0.66%
2018/04/27	0	0.00	8	21.50	21.45	-8	3,089	-0.26%
2018/04/25	15	21.47	0	0.00	21.40	15	3,181	0.47%
2018/04/23	2	21.60	0	0.00	21.55	2	3,292	0.06%
2018/04/18	1	22.05	0	0.00	21.80	1	3,358	0.03%
2018/04/17	3	21.85	4	21.90	21.90	-1	3,380	-0.03%
2018/04/16	1	22.10	26	21.95	22.00	-25	3,388	-0.74%
2018/04/11	0	0.00	4	21.65	21.60	-4	3,528	-0.11%
2018/03/29	0	0.00	1	21.80	21.75	-1	5,233	-0.02%
2018/03/23	0	0.00	20	21.20	21.20	-20	5,264	-0.38%
2018/03/22	0	0.00	12	21.50	21.45	-12	5,273	-0.23%
2018/03/21	2	21.55	0	0.00	21.55	2	5,295	0.04%
2018/03/20	8	21.55	0	0.00	21.55	8	5,303	0.15%
2018/03/16	5	21.75	0	0.00	21.80	5	5,320	0.09%
2018/03/15	0	21.70	3	21.75	21.70	-3	5,366	-0.06%
2018/03/14	8	21.91	11	21.89	21.90	-3	5,345	-0.06%
2018/03/09	0	0.00	1	21.00	21.00	-1	5,204	-0.02%
2018/03/07	1	20.60	0	0.00	20.60	1	5,637	0.02%
2018/03/01	1	20.35	0	0.00	20.50	1	5,810	0.02%
2018/02/27	1	20.80	0	0.00	20.65	1	5,822	0.02%
2018/02/23	0	0.00	1	20.50	20.45	-1	6,101	-0.02%
2018/02/22	12	20.30	0	0.00	20.20	12	6,167	0.19%
2018/02/12	0	0.00	1	20.05	19.90	-1	6,317	-0.02%
2018/02/09	0	0.00	2	19.90	20.00	-2	6,344	-0.03%
2018/02/06	1	20.00	0	0.00	19.80	1	6,550	0.02%
2018/02/02	2	21.38	0	0.00	21.35	2	7,037	0.03%
2018/01/25	0	0.00	5	21.70	21.60	-5	7,253	-0.07%
2018/01/24	1	21.60	0	0.00	21.80	1	7,227	0.01%
2018/01/22	0	0.00	3	21.50	21.50	-3	7,139	-0.04%
2018/01/19	6	21.68	0	0.00	21.65	6	7,036	0.09%
2018/01/17	2	21.93	0	0.00	21.90	2	6,908	0.03%
2018/01/15	8	22.34	0	0.00	22.25	8	6,834	0.12%
2018/01/10	1	22.65	21	22.70	22.80	-20	6,703	-0.30%
2018/01/09	2	22.85	0.5	22.65	22.75	1.5	6,617	0.02%
2018/01/08	12	22.50	13	22.60	22.60	-1	6,498	-0.02%
2018/01/05	2	22.60	5	22.57	22.55	-3	6,424	-0.05%
2018/01/04	1	22.80	101	22.75	22.60	-100	6,364	-1.57%	大賣/
2018/01/03	0	0.00	8	22.48	22.50	-8	6,258	-0.13%
2018/01/02	10	22.58	9	22.69	22.65	1	6,159	0.02%