禾昌 (6158)-永豐金券商分點個股進出

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

禾昌

(6158)

可現股當沖

股價
28.25
漲跌
▼2.60
漲幅
-8.43%
成交量
657張
產業
上櫃電子零組件類股
96人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

禾昌 (6158)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/15	2	30.90	0	30.75	30.85	2	195	1.02%
2024/04/11	0	32.00	1	31.05	31.05	-1	196	-0.51%
2024/04/10	1	30.95	0	0.00	31.10	1	198	0.50%
2024/04/08	0	0.00	0	31.20	31.35	0	197	0.00%
2024/04/03	0	31.35	0	0.00	31.20	0	198	0.00%
2024/04/02	0	0.00	0	31.05	31.20	0	197	0.00%
2024/04/01	0	31.92	1	31.45	31.45	-1	197	-0.50%
2024/03/29	1	31.36	0	0.00	31.25	1	199	0.51%
2024/03/28	0	31.63	0	0.00	31.35	0	205	0.00%
2024/03/27	2	31.08	1.1	31.27	31.15	0.9	207	0.44%
2024/03/26	2	30.78	3	30.78	30.70	-1	207	-0.48%
2024/03/25	0	31.30	0	0.00	31.20	0	204	0.00%
2024/03/22	0	31.28	25	31.06	31.10	-25	208	-11.99%
2024/03/21	0	31.30	0	0.00	31.10	0	208	0.00%
2024/03/20	0	31.05	0	0.00	31.05	0	211	0.00%
2024/03/19	0	31.40	22	31.50	31.35	-22	214	-10.26%
2024/03/18	1	31.30	2	31.45	31.45	-1	215	-0.46%
2024/03/15	1	31.35	0	0.00	31.15	1	218	0.46%
2024/03/14	0	31.43	0	0.00	31.20	0	221	0.00%
2024/03/13	0	31.20	0	0.00	31.40	0	224	0.00%
2024/03/12	0	31.55	0	0.00	31.60	0	226	0.00%
2024/03/08	0	32.10	0	0.00	31.10	0	234	0.00%
2024/03/07	0.4	32.50	1	32.10	32.10	-0.6	237	-0.25%
2024/03/06	0.1	32.10	7	32.30	32.25	-6.9	236	-2.91%
2024/03/05	2	32.95	0	0.00	32.85	2	237	0.85%
2024/03/04	0	33.38	12	33.60	33.25	-12	241	-4.97%
2024/03/01	0	33.80	1	33.50	33.45	-1	255	-0.39%
2024/02/29	1	33.70	0	0.00	33.50	1	258	0.39%
2024/02/27	1	33.05	0	0.00	33.75	1	260	0.38%
2024/02/26	20	34.04	1	33.90	33.85	19	268	7.07%
2024/02/23	39	34.59	0	34.50	34.05	39	284	13.71%
2024/02/22	6	33.84	3.5	34.29	34.30	2.5	416	0.60%
2024/02/21	0	33.30	3	33.60	33.45	-3	495	-0.60%
2024/02/20	0	33.45	0	33.05	33.15	0	509	0.00%
2024/02/19	2	33.03	0	0.00	33.40	2	514	0.39%
2024/02/16	0	0.00	1	33.25	33.05	-1	521	-0.19%
2024/02/05	1	32.40	2	32.23	32.05	-1	524	-0.19%
2024/02/02	13	33.00	12	32.74	32.15	1	520	0.19%
2024/01/31	0	31.25	0	0.00	31.00	0	497	0.00%
2024/01/30	0	31.00	0	0.00	31.00	0	510	0.00%
2024/01/29	0	31.15	0	0.00	31.00	0	524	0.00%
2024/01/26	1	31.40	0	0.00	31.15	1	552	0.18%
2024/01/25	0	31.75	0	0.00	31.55	0	562	0.00%
2024/01/19	1	30.90	1	31.00	31.00	0	635	0.00%
2024/01/16	0	31.10	0	0.00	31.05	0	698	0.00%
2024/01/10	1	30.55	1	30.70	30.75	0	960	0.00%
2024/01/09	1	30.50	0	0.00	30.45	1	996	0.10%
2024/01/08	1	31.50	1	31.80	31.50	0	1,057	0.00%
2024/01/05	0	31.60	0	0.00	31.40	0	1,109	0.00%
2023/12/28	0	32.00	0	0.00	31.95	0	1,326	0.00%
2023/12/27	0	0.00	1	32.05	32.00	-1	1,348	-0.07%
2023/12/26	3	32.03	1	32.10	32.25	2	1,359	0.15%
2023/12/22	1	33.05	0	0.00	32.85	1	1,394	0.07%
2023/12/21	0	33.40	0	0.00	33.30	0	1,401	0.00%
2023/12/19	1	33.10	1	33.10	33.15	0	1,416	0.00%
2023/12/18	1	33.60	0	0.00	33.30	1	1,418	0.07%
2023/12/15	1	33.65	0	33.60	33.55	1	1,431	0.07%
2023/12/14	1	34.20	0	0.00	33.90	1	1,436	0.07%
2023/12/13	0.1	34.50	0	0.00	34.40	0.1	1,439	0.01%
2023/12/12	1	34.50	0	0.00	34.50	1	1,457	0.07%
2023/12/08	0	34.50	0	0.00	34.75	0	1,470	0.00%
2023/12/07	0	34.40	1	34.40	34.40	-1	1,477	-0.07%
2023/12/05	2	34.57	0	0.00	34.55	2	1,563	0.13%
2023/12/04	0	0.00	0	34.70	34.70	0	1,602	0.00%
2023/12/01	0.1	34.75	2	35.07	34.85	-1.9	1,622	-0.12%
2023/11/30	0	0.00	2.1	34.92	34.70	-2.1	1,734	-0.12%
2023/11/29	0	0.00	9.4	34.61	34.65	-9.4	1,788	-0.52%
2023/11/28	2	34.55	1	34.40	34.40	1	1,789	0.06%
2023/11/27	0.2	34.40	1	34.35	34.25	-0.8	1,776	-0.05%
2023/11/24	2	34.78	0	0.00	34.65	2	1,773	0.11%
2023/11/22	2	34.93	11	34.83	35.15	-9	1,762	-0.51%
2023/11/21	40	35.31	25	35.60	35.00	15	1,747	0.86%
2023/11/20	21	38.64	28	38.63	38.80	-7	1,613	-0.43%
2023/11/16	4	35.49	1.1	35.59	35.80	2.9	1,528	0.19%
2023/11/15	1	35.35	0.6	35.06	35.30	0.4	1,532	0.03%
2023/11/14	2.1	34.34	2	34.40	34.60	0.1	1,549	0.01%
2023/11/13	0.6	33.74	4.4	34.36	34.55	-3.8	1,550	-0.25%
2023/11/10	3.1	33.40	3	33.57	33.80	0.1	1,560	0.01%
2023/11/09	0	0.00	3.1	33.79	33.35	-3.1	1,575	-0.20%
2023/11/08	0	0.00	1	34.05	34.05	-1	1,604	-0.06%
2023/11/07	2	33.68	1.5	33.47	33.45	0.5	1,623	0.03%
2023/11/06	5	34.11	2.1	33.88	33.95	2.9	1,636	0.18%
2023/11/03	4	33.50	14.2	33.49	34.10	-10.2	1,631	-0.62%
2023/11/02	2	33.70	2	34.08	34.00	0	1,610	0.00%
2023/11/01	9.2	33.75	9.3	33.79	33.60	-0.1	1,609	0.00%
2023/10/31	2.2	35.48	4	35.16	35.10	-1.8	1,583	-0.11%
2023/10/30	2.1	36.50	4	36.13	35.95	-1.9	1,583	-0.12%
2023/10/27	6	37.00	4.1	36.88	36.85	1.9	1,585	0.12%
2023/10/26	7	37.81	5.7	38.00	37.50	1.3	1,597	0.08%
2023/10/25	1	38.20	2	38.20	38.20	-1	1,625	-0.06%
2023/10/24	1	37.20	1	37.55	37.95	0	1,623	0.00%
2023/10/23	12	39.90	12	38.98	38.90	0	1,613	0.00%
2023/10/20	19.2	38.86	30	39.73	39.70	-10.8	1,624	-0.66%
2023/10/19	109.1	41.35	106	41.38	40.50	3.1	1,615	0.19%	大買/大賣/
2023/10/17	6	38.37	1	39.20	36.85	5	1,585	0.32%
2023/10/16	25.5	39.09	13	38.69	38.20	12.5	1,560	0.80%
2023/10/13	1	38.65	1	39.00	39.80	0	1,495	0.00%
2023/10/12	24	39.43	21	39.32	39.20	3	1,446	0.21%
2023/10/11	15	38.45	36.9	38.00	38.80	-21.9	1,306	-1.68%
2023/10/06	7	35.25	0	0.00	35.30	7	1,244	0.56%
2023/10/05	4.1	35.50	0.6	35.70	35.20	3.5	1,241	0.28%
2023/10/04	1	35.85	0.3	35.95	35.80	0.7	1,236	0.06%
2023/10/03	3	36.15	3	36.20	35.20	0	1,228	0.00%
2023/10/02	5	37.68	7.3	37.83	37.85	-2.3	1,204	-0.19%
2023/09/28	0	0.00	10.4	37.76	37.50	-10.4	1,193	-0.87%
2023/09/27	0.3	38.00	15	36.90	38.40	-14.7	1,180	-1.25%
2023/09/26	6	36.67	4	36.93	36.90	2	1,158	0.17%
2023/09/25	2	36.45	1	36.95	37.10	1	1,150	0.09%
2023/09/22	1	35.35	1	36.20	36.40	0	1,141	0.00%
2023/09/20	3	35.40	2	35.20	35.20	1	1,127	0.09%
2023/09/19	0	0.00	2	36.50	35.35	-2	1,113	-0.18%
2023/09/18	3	35.30	79	33.90	36.15	-76	1,104	-6.88%
2023/09/15	4.3	36.26	0.2	36.40	35.80	4.1	1,097	0.37%
2023/09/14	10	36.92	2	36.20	37.30	8	1,077	0.74%
2023/09/13	3	35.58	6	36.15	36.05	-3	1,065	-0.28%
2023/09/12	5	36.02	1	35.95	35.50	4	1,059	0.38%
2023/09/11	16	35.79	6	35.76	35.60	10	1,052	0.95%
2023/09/08	4.2	38.34	2	38.45	36.05	2.2	1,039	0.21%
2023/09/07	80	38.77	2	38.20	38.35	78	958	8.13%
2023/09/06	4	37.58	4.7	37.68	37.95	-0.7	917	-0.08%
2023/09/05	21	38.25	13.5	37.45	37.80	7.5	890	0.84%
2023/09/04	15	36.50	26.5	36.33	36.50	-11.5	778	-1.48%
2023/09/01	1	33.40	12	32.98	33.20	-11	747	-1.47%
2023/08/31	0	31.93	0	0.00	32.20	0	740	0.00%
2023/08/30	2	31.55	1.1	31.47	31.60	0.9	738	0.12%
2023/08/29	1	31.15	1	30.95	31.30	0	736	0.00%
2023/08/28	4	31.03	0.1	31.90	30.50	3.9	734	0.53%
2023/08/25	2	31.68	0	0.00	31.85	2	730	0.27%
2023/08/24	2	30.93	13.6	32.35	31.65	-11.6	728	-1.59%
2023/08/23	4	32.53	3	32.87	32.30	1	719	0.14%
2023/08/22	7	33.21	2.5	32.70	32.15	4.5	715	0.63%
2023/08/21	3	35.33	3.1	35.76	34.70	-0.1	693	-0.01%
2023/08/18	24.5	36.41	5.1	36.31	35.60	19.4	682	2.85%
2023/08/17	0	0.00	1	35.15	35.25	-1	655	-0.15%
2023/08/16	5.1	35.42	4	36.08	35.10	1.1	648	0.17%
2023/08/15	4	35.45	2	35.48	35.70	2	630	0.32%
2023/08/14	11	35.35	15.2	35.81	35.60	-4.2	611	-0.69%
2023/08/11	6	34.67	30	35.07	34.25	-24	575	-4.17%
2023/08/10	15	34.72	5.6	34.81	34.90	9.4	550	1.71%
2023/08/09	5	33.52	12	33.82	33.75	-7	524	-1.33%
2023/08/08	0.7	33.19	5	33.58	33.15	-4.3	515	-0.83%
2023/08/07	4	32.68	5.1	33.44	33.60	-1.1	507	-0.22%
2023/08/04	1	32.00	1	32.50	32.10	0	498	0.00%
2023/08/02	9	33.87	12.7	34.18	33.15	-3.7	491	-0.76%
2023/08/01	9.6	34.52	4.1	34.38	34.30	5.5	475	1.16%
2023/07/31	9.4	36.81	44	36.80	36.00	-34.6	462	-7.48%
2023/07/28	56	35.92	24.1	35.02	36.00	31.9	434	7.35%
2023/07/27	7	34.65	1	35.30	34.40	6	394	1.52%
2023/07/26	9	34.76	0	0.00	34.45	9	383	2.35%
2023/07/25	26	35.04	14	35.25	35.95	12	358	3.34%
2023/07/24	17	34.62	5	34.78	35.30	12	318	3.77%
2023/07/21	17.1	32.27	25	32.54	33.40	-7.9	260	-3.04%
2023/07/20	18	31.55	21	31.39	31.55	-3	181	-1.66%
2023/07/19	22	28.70	2.3	28.70	28.70	19.7	122	16.11%
2023/07/18	1	26.15	1	26.25	26.10	0	112	0.00%
2023/07/17	1	26.10	0.1	26.41	26.20	0.9	113	0.79%
2023/07/10	0.1	27.05	0	27.45	27.25	0.1	110	0.05%
2023/07/07	1	27.35	0	0.00	27.40	1	115	0.86%
2023/07/05	2	28.18	3.8	28.29	28.15	-1.8	140	-1.28%
2023/07/04	1	27.30	0	0.00	27.30	1	133	0.75%
2023/07/03	0	27.39	1	27.85	27.45	-1	132	-0.75%
2023/06/29	1	27.65	0	0.00	27.95	1	131	0.76%
2023/06/28	0.2	27.30	0	0.00	28.00	0.2	131	0.13%
2023/06/27	0	27.60	1	27.60	27.60	-1	130	-0.77%
2023/06/26	0	0.00	1	27.80	27.65	-1	130	-0.77%
2023/06/20	1	27.40	1	27.45	27.45	0	133	0.00%
2023/06/19	1	27.65	0	0.00	27.50	1	133	0.75%
2023/06/16	1	28.00	0	0.00	27.80	1	133	0.75%
2023/06/14	0	0.00	1	27.45	27.40	-1	127	-0.78%
2023/06/13	1	27.30	0	0.00	27.15	1	129	0.77%
2023/06/12	0	0.00	0	27.20	27.05	0	129	0.00%
2023/06/09	0	0.00	0	28.00	27.90	0	127	0.00%
2023/06/08	1	27.40	1	27.65	27.50	0	126	0.00%
2023/06/07	73	28.45	74	27.73	27.50	-1	122	-0.81%
2023/05/31	0	0.00	0	25.70	25.40	0	94	0.00%
2023/05/19	0	0.00	0	25.40	25.30	0	133	0.00%
2023/05/18	0	0.00	0	25.40	25.50	0	133	0.00%
2023/05/16	0	0.00	0	25.30	25.45	0	133	0.00%
2023/05/15	0	25.45	0	0.00	25.35	0	133	0.00%
2023/05/08	0	25.80	0	25.70	26.05	0	132	0.00%
2023/05/05	0	27.90	0	25.90	26.15	0	132	0.00%
2023/05/03	1	25.20	1	25.55	25.30	0	133	0.00%
2023/04/28	0	26.05	0	0.00	26.25	0	130	0.00%
2023/04/27	1	26.15	1	26.15	26.15	0	129	0.00%
2023/04/25	0	0.00	1	25.85	25.85	-1	128	-0.78%
2023/04/24	1	26.50	0	0.00	26.45	1	128	0.78%
2023/04/21	1	26.30	1	26.30	26.30	0	127	0.00%
2023/04/20	0	0.00	1	27.35	26.85	-1	124	-0.80%
2023/04/19	3	27.45	1	27.65	27.45	2	123	1.63%
2023/04/18	1	28.00	0	0.00	27.95	1	121	0.82%
2023/04/13	1	27.85	0	0.00	27.95	1	117	0.85%
2023/04/12	2	28.10	1	28.15	28.15	1	115	0.87%
2023/04/11	3	28.70	4	28.35	28.15	-1	109	-0.91%
2023/04/10	2	26.85	2	26.90	27.45	0	89	0.00%
2023/04/07	1	25.55	0	0.00	25.30	1	83	1.20%
2023/03/31	0	26.15	0	0.00	25.80	0	83	0.00%
2023/03/30	1	25.75	1	25.90	25.70	0	83	0.01%
2023/03/29	0	26.98	1	25.55	26.00	-1	82	-1.20%
2023/03/28	0	26.10	0	0.00	25.90	0	82	0.01%
2023/03/27	0	26.90	0	0.00	25.85	0	82	0.00%
2023/03/24	0	25.95	0	0.00	26.00	0	81	0.00%
2023/03/22	1	25.10	1	25.00	25.00	0	76	0.00%
2023/03/21	0	25.98	0	0.00	25.00	0	75	0.00%
2023/03/20	0	25.60	0	0.00	25.00	0	75	0.00%
2023/03/17	0	26.00	0	0.00	24.80	0	74	0.00%
2023/03/15	0	26.00	0	0.00	25.25	0	73	0.00%
2023/03/14	0	26.04	0	0.00	25.60	0	74	0.01%
2023/03/13	4	26.00	4	26.00	26.00	0	74	0.00%
2023/03/09	0	27.95	0	0.00	26.35	0	75	0.00%
2023/03/08	0	28.00	0	0.00	26.70	0	75	0.00%
2023/03/07	0	0.00	1	26.60	26.50	-1	74	-1.33%
2023/03/06	0	26.72	0	0.00	26.50	0	75	0.00%
2023/03/03	1	26.40	0	0.00	26.40	1	73	1.36%
2023/03/01	0	26.40	0	0.00	26.25	0	74	0.03%
2023/02/24	1	26.26	0	0.00	26.25	1	74	1.35%
2023/02/21	0	28.00	0	0.00	26.95	0	78	0.00%
2023/02/17	0	26.00	0	0.00	25.35	0	67	0.00%
2023/02/16	0	27.90	0	0.00	25.45	0	67	0.00%
2023/02/15	1	25.70	0	0.00	25.55	1	67	1.49%
2023/02/14	0	24.85	0	0.00	25.25	0	66	0.00%
2023/02/13	0	26.00	0	0.00	25.15	0	66	0.00%
2023/02/10	0	26.00	0	0.00	25.15	0	66	0.00%
2023/02/09	0	25.78	0	0.00	25.25	0	66	0.00%
2023/02/06	0	0.00	0	26.00	25.80	0	66	0.00%
2023/02/03	0	26.10	0	0.00	25.80	0	66	0.00%
2023/01/31	0	25.35	0	0.00	25.80	0	63	0.00%
2023/01/13	0	25.05	0	0.00	25.05	0	61	0.00%
2023/01/12	0	25.30	0	0.00	25.05	0	62	0.00%
2023/01/09	0	25.45	0	0.00	25.75	0	65	0.00%
2023/01/05	0	26.00	0	0.00	25.55	0	67	0.00%
2022/12/28	0	25.95	0	0.00	25.20	0	74	0.00%
2022/12/20	0	26.20	0	0.00	25.80	0	83	0.00%
2022/12/19	0	0.00	1	26.20	26.20	-1	85	-1.18%
2022/12/16	1	25.95	0	0.00	25.90	1	85	1.17%
2022/12/15	0	26.30	2	26.00	26.20	-2	85	-2.34%
2022/12/14	0	26.65	0	0.00	26.05	0	87	0.00%
2022/12/09	1	26.20	0	0.00	26.35	1	88	1.12%
2022/12/08	0	26.60	0	0.00	26.65	0	88	0.00%
2022/12/06	1	26.60	0	0.00	26.50	1	88	1.13%
2022/12/05	0	27.10	0	0.00	27.20	0	90	0.00%
2022/11/24	0	26.20	0	0.00	26.35	0	87	0.00%
2022/11/18	0	27.50	0	0.00	26.50	0	88	0.00%
2022/11/15	35	28.25	35	27.20	27.10	0	83	0.00%
2022/11/04	0	26.00	0	0.00	25.40	0	62	0.00%
2022/11/03	0	25.75	0	0.00	25.40	0	63	0.00%
2022/11/01	0	24.50	0	0.00	24.65	0	63	0.00%
2022/10/03	0	25.95	0	0.00	25.75	0	63	0.00%
2022/09/26	0	27.60	0	0.00	27.80	0	62	0.00%
2022/09/23	0	29.95	0	0.00	29.20	0	65	0.00%
2022/09/21	0	0.00	1	29.65	29.40	-1	69	-1.44%
2022/09/19	0	29.95	0	0.00	29.25	0	68	0.00%
2022/09/07	0	28.80	0	0.00	29.05	0	81	0.00%
2022/09/05	0	29.10	0	0.00	29.10	0	83	0.00%
2022/08/29	0	29.60	0	0.00	29.35	0	101	0.00%
2022/08/19	0	29.80	0	0.00	29.55	0	109	0.00%
2022/08/12	0	0.00	0	30.00	29.25	0	112	0.00%
2022/08/10	0	28.20	0	0.00	28.15	0	111	0.00%
2022/08/09	0	28.20	0	0.00	28.25	0	112	0.00%
2022/08/05	0	28.50	0	0.00	28.35	0	113	0.00%
2022/07/22	0	29.95	0	0.00	29.40	0	132	0.00%
2022/07/20	0	0.00	0.5	29.10	29.30	-0.5	139	-0.36%
2022/07/18	0	29.00	0	0.00	28.95	0	142	0.00%
2022/07/15	0	28.30	0	0.00	28.25	0	144	0.00%
2022/07/12	0	27.00	0	0.00	27.20	0	150	0.00%
2022/07/11	0	28.70	0	0.00	27.50	0	154	0.00%
2022/07/06	0	27.50	0	0.00	27.20	0	161	0.00%
2022/06/29	0	30.55	0	0.00	30.35	0	171	0.00%
2022/06/23	0	30.65	0	0.00	30.50	0	190	0.00%
2022/06/22	0	30.65	0	0.00	30.15	0	210	0.00%
2022/06/20	0	31.05	0	0.00	30.55	0	223	0.00%
2022/06/16	0	33.35	0	0.00	31.85	0	224	0.00%
2022/06/14	0	32.30	0	0.00	33.30	0	233	0.00%
2022/06/13	0	0.00	2	32.40	32.30	-2	235	-0.85%
2022/06/10	0	0.00	3	33.50	33.40	-3	241	-1.24%
2022/06/08	1	34.30	0	0.00	34.10	1	257	0.39%
2022/06/07	5	35.29	0	0.00	34.60	5	266	1.88%
2022/06/01	0	0.00	1	33.00	32.85	-1	302	-0.33%
2022/05/27	0	0.00	30	31.98	32.10	-30	329	-9.10%
2022/05/26	0	0.00	28	32.15	31.90	-28	336	-8.33%
2022/05/17	0	0.00	1	34.05	34.30	-1	471	-0.21%
2022/05/11	0	0.00	1	32.90	32.55	-1	518	-0.19%
2022/05/09	1	33.00	0	0.00	33.25	1	610	0.16%
2022/05/04	0	0.00	1	34.05	34.40	-1	646	-0.15%
2022/05/03	1	33.00	0	0.00	33.70	1	657	0.15%
2022/04/29	0	0.00	30	32.85	33.30	-30	676	-4.43%
2022/04/25	1	32.00	0	0.00	31.85	1	793	0.13%
2022/04/22	0	34.45	0	0.00	33.75	0	827	0.00%
2022/04/20	0	0.00	4	34.13	34.05	-4	929	-0.43%
2022/04/18	0	0.00	22	33.90	33.65	-22	1,019	-2.16%
2022/04/15	0	0.00	2	33.75	33.55	-2	1,034	-0.19%
2022/04/07	0	37.78	0	0.00	36.85	0	1,224	0.00%
2022/04/06	0	38.84	0	0.00	38.25	0	1,583	0.00%
2022/04/01	0	38.90	0	0.00	37.35	0	1,819	0.00%
2022/03/31	0	37.70	0	0.00	37.35	0	2,007	0.00%
2022/03/30	0	36.86	0	0.00	38.25	0	2,214	0.00%
2022/03/29	0	36.69	0	0.00	36.35	0	2,299	0.00%
2022/03/28	0	37.28	0	0.00	36.85	0	2,365	0.00%
2022/03/24	0	36.95	0	0.00	37.90	0	2,346	0.00%
2022/03/23	0	36.95	0	0.00	36.80	0	2,338	0.00%
2022/03/22	0	36.93	0	0.00	36.90	0	2,340	0.00%
2022/03/21	0	37.62	0	0.00	36.30	0	2,341	0.00%
2022/03/18	0	36.96	0	0.00	36.45	0	2,342	0.00%
2022/03/11	0	0.00	11	36.97	37.00	-11	2,356	-0.47%
2022/03/10	1	38.00	0	0.00	38.10	1	2,351	0.04%
2022/03/09	4	37.85	13	37.82	37.85	-9	2,341	-0.38%
2022/03/08	1	39.70	2	39.80	37.80	-1	2,336	-0.04%
2022/03/07	5	41.85	0	0.00	41.85	5	2,304	0.22%
2022/03/04	0	45.05	0	0.00	45.10	0	2,294	0.00%
2022/03/03	1	47.00	1	46.20	46.50	0	2,294	0.00%
2022/03/01	1	45.00	0	0.00	45.10	1	2,285	0.04%
2022/02/24	5	44.82	0	0.00	43.70	5	2,283	0.22%
2022/02/22	0	0.00	2	46.25	45.70	-2	2,276	-0.09%
2022/02/18	1	47.50	0	0.00	49.05	1	2,261	0.04%
2022/02/17	101	49.90	102	49.90	48.10	-1	2,249	-0.04%	大買/大賣/
2022/02/16	12	45.39	1	45.50	45.40	11	2,194	0.50%
2022/02/14	1	45.35	0	0.00	44.10	1	2,193	0.05%
2022/02/11	3.5	47.81	2	47.98	47.65	1.5	2,185	0.07%
2022/02/10	2	50.08	6	48.41	48.80	-4	2,200	-0.18%
2022/02/08	0	43.60	0	0.00	43.60	0	2,295	0.00%
2022/02/07	0	43.35	0	0.00	43.25	0	2,298	0.00%
2022/01/25	1	43.35	0	0.00	43.70	1	2,291	0.04%
2022/01/24	0	0.00	1	42.65	43.50	-1	2,283	-0.04%
2022/01/21	5	43.70	13	42.46	42.50	-8	2,261	-0.35%
2022/01/19	7.5	44.61	1	44.00	44.10	6.5	2,212	0.29%
2022/01/18	4	47.94	0	0.00	47.20	4	2,163	0.18%
2022/01/17	7	47.15	27	47.25	49.55	-20	2,139	-0.93%
2022/01/14	6	47.01	4	46.96	47.00	2	2,102	0.10%
2022/01/13	1	51.80	0	0.00	50.40	1	2,034	0.05%
2022/01/12	3	57.43	33	56.17	52.00	-30	1,998	-1.50%
2022/01/11	1	54.50	2	55.30	55.30	-1	1,939	-0.05%
2022/01/10	40	53.00	0	0.00	53.60	40	1,907	2.10%
2022/01/07	2	54.30	0.5	52.70	53.00	1.5	1,890	0.08%
2022/01/06	18	55.80	2	55.80	55.00	16	1,865	0.86%
2022/01/05	0	0.00	0	55.00	54.00	0	1,837	0.00%
2022/01/04	34	54.52	0	0.00	55.00	34	1,810	1.88%
2022/01/03	18	53.82	3	53.60	54.40	15	1,778	0.84%
2021/12/30	1	54.50	1	54.00	53.90	0	1,737	0.00%
2021/12/29	45	54.66	20	53.57	55.30	25	1,691	1.48%
2021/12/28	9	51.30	11.3	51.70	53.10	-2.3	1,334	-0.17%
2021/12/27	6.2	47.02	2.1	46.90	48.30	4.1	1,100	0.37%
2021/12/24	25.1	45.46	2	44.98	43.95	23.1	917	2.52%
2021/12/23	96	42.53	111	42.27	42.60	-15	705	-2.12%	大賣/
2021/12/22	50	38.75	26.1	38.75	38.75	23.9	615	3.88%
2021/12/20	0	0.00	1	35.10	35.15	-1	557	-0.18%
2021/12/17	0	34.95	0	0.00	34.90	0	558	0.00%
2021/12/10	0	34.85	0	0.00	35.00	0	581	0.00%
2021/12/09	0	35.50	0	0.00	35.15	0	584	0.00%
2021/12/08	0	0.00	3	34.50	34.50	-3	574	-0.52%
2021/12/06	0	0.00	0	33.49	33.80	0	562	-0.01%
2021/11/26	0	0.00	1	33.15	32.30	-1	680	-0.15%
2021/11/25	0	33.45	0	0.00	33.20	0	679	0.00%
2021/11/24	0	0.00	1	33.40	33.85	-1	679	-0.15%
2021/11/23	1	34.00	1	33.30	33.30	0	681	0.00%
2021/11/22	3	34.20	0	0.00	33.95	3	678	0.44%
2021/11/19	0	33.40	0	0.00	33.35	0	676	0.00%
2021/11/18	0	34.15	0	0.00	33.60	0	674	0.00%
2021/11/15	0	0.00	2	33.30	34.40	-2	668	-0.30%
2021/11/09	0	0.00	1	35.30	34.30	-1	697	-0.14%
2021/11/08	3	36.85	14	37.95	36.30	-11	680	-1.62%
2021/11/05	18	37.90	0	0.00	37.15	18	638	2.82%
2021/11/04	0	0.00	2	34.00	34.50	-2	555	-0.36%
2021/10/29	0	0.00	1	32.20	32.30	-1	933	-0.11%
2021/10/22	0	0.00	1	32.00	31.95	-1	1,091	-0.09%
2021/10/06	0	30.70	0	0.00	30.70	0	1,162	0.00%
2021/10/01	0	32.50	0	0.00	32.35	0	1,148	0.00%
2021/09/09	0	32.80	0	0.00	32.95	0	1,078	0.00%
2021/09/08	2	33.20	0	0.00	32.95	2	1,075	0.19%
2021/09/06	0	34.40	0	0.00	34.00	0	1,034	0.00%
2021/09/02	0	34.00	0	0.00	33.30	0	998	0.00%
2021/08/20	0	0.00	0	32.00	31.70	0	911	0.00%
2021/08/19	0	32.05	1	32.25	31.85	-1	906	-0.11%
2021/08/16	1.1	34.77	0	0.00	34.20	1.1	868	0.13%
2021/08/13	0.3	35.20	0	0.00	35.30	0.3	857	0.03%
2021/08/11	0	0.00	1	35.55	36.00	-1	828	-0.12%
2021/08/10	2	37.45	4	37.80	37.80	-2	804	-0.25%
2021/08/09	16	39.72	13	39.23	38.70	3	773	0.39%
2021/08/06	4	39.18	0	0.00	38.20	4	675	0.59%
2021/08/02	2	35.90	0	0.00	35.85	2	348	0.57%
2021/07/26	0	0.00	2	32.88	33.55	-2	189	-1.06%
2021/07/22	0.1	30.30	0	0.00	30.35	0.1	167	0.06%
2021/07/21	0	30.10	0	0.00	30.15	0	169	0.00%
2021/07/13	0	0.00	1	29.95	29.90	-1	212	-0.47%
2021/07/12	0	0.00	1	29.85	29.95	-1	306	-0.33%
2021/07/02	0	30.00	0	0.00	30.45	0	364	0.00%
2021/07/01	0	0.00	0	30.00	30.65	0	370	0.00%
2021/06/24	0	30.00	0	0.00	29.95	0	398	0.00%
2021/06/17	0	0.00	1	30.00	29.90	-1	483	-0.21%
2021/06/15	0	0.00	1	30.10	30.15	-1	697	-0.14%
2021/06/10	0	0.00	1	29.75	29.90	-1	721	-0.14%
2021/06/07	1	28.60	0	0.00	28.80	1	724	0.14%
2021/06/03	1	29.05	0	0.00	29.10	1	724	0.14%
2021/06/01	1	29.10	0	0.00	29.10	1	724	0.14%
2021/05/14	1	28.15	0	0.00	27.85	1	727	0.14%
2021/05/05	1	32.25	0	0.00	31.95	1	713	0.14%
2021/05/04	0	0.00	1	32.75	32.10	-1	712	-0.14%
2021/05/03	1	33.75	0	0.00	33.50	1	705	0.14%
2021/04/29	1	35.15	0	0.00	35.05	1	702	0.14%
2021/04/28	0	0.00	1	35.59	35.00	-1	700	-0.14%
2021/04/27	1	35.15	0	0.00	35.00	1	696	0.14%
2021/04/26	1	35.45	0	0.00	35.45	1	691	0.14%
2021/04/22	0	0.00	2	37.58	35.25	-2	683	-0.29%
2021/04/21	1	36.15	0	0.00	36.10	1	663	0.15%
2021/04/19	2	37.50	0	0.00	36.40	2	653	0.31%
2021/04/16	0	0.00	3	38.73	37.55	-3	638	-0.47%
2021/04/15	0	0.00	15	37.10	37.10	-15	546	-2.75%
2021/04/14	1	34.90	0	0.00	33.75	1	521	0.19%
2021/04/08	0	0.00	6	36.93	36.20	-6	511	-1.17%
2021/04/07	0	0.00	2	36.05	36.00	-2	499	-0.40%
2021/04/01	0	36.60	0	0.00	35.10	0	497	0.00%
2021/03/30	2	35.35	0	0.00	35.35	2	496	0.40%
2021/03/29	0	36.68	0	0.00	34.70	0	495	0.00%
2021/03/23	1	36.50	1	38.55	35.85	0	470	0.00%
2021/03/22	1	38.85	21	38.60	38.05	-20	447	-4.47%
2021/03/19	6	38.00	124	38.46	37.85	-118	417	-28.29%	大賣/鉅額交易
2021/03/18	71	36.30	44	36.37	36.60	27	303	8.90%
2021/03/05	7	32.00	7	32.00	32.00	0	288	0.00%
2021/03/02	0	33.00	0	0.00	32.30	0	310	0.00%
2020/12/09	20	35.90	0	0.00	35.15	20	395	5.05%
2020/12/04	0	0.00	2	32.70	32.55	-2	368	-0.54%
2020/11/27	1	31.85	0	0.00	32.00	1	493	0.20%
2020/10/23	0	0.00	1	31.30	31.30	-1	698	-0.14%
2020/10/13	0	0.00	6	32.64	32.60	-6	702	-0.85%
2020/10/12	6	33.31	2	33.10	33.35	4	798	0.50%
2020/10/05	1	32.30	0	0.00	32.30	1	930	0.11%
2020/09/24	10	30.80	0	0.00	30.55	10	937	1.07%
2020/09/21	11	32.10	0	0.00	32.15	11	941	1.17%
2020/09/18	11	33.26	11	33.15	32.70	0	937	0.00%
2020/09/09	1	33.00	0	0.00	32.30	1	870	0.11%
2020/09/02	0	0.00	1	34.20	35.10	-1	795	-0.13%
2020/09/01	2	32.83	2	33.58	33.80	0	700	0.00%
2020/08/28	1	30.90	0	0.00	30.60	1	658	0.15%
2020/08/13	0	0.00	1	32.35	29.40	-1	610	-0.16%
2020/08/07	0	0.00	2	31.18	31.30	-2	529	-0.38%
2020/07/20	10	26.70	1	27.75	27.75	9	502	1.79%
2020/07/17	10	27.80	0	0.00	27.30	10	497	2.01%
2020/07/16	20	29.08	15	33.73	29.05	5	478	1.04%
2020/07/15	14	31.99	0	0.00	32.00	14	373	3.75%
2020/07/13	0	0.00	10	31.00	32.10	-10	325	-3.08%
2020/07/10	10	27.82	0	0.00	29.20	10	257	3.88%
2020/05/11	0	0.00	1	23.95	23.95	-1	210	-0.48%
2020/05/06	0	0.00	2	19.95	20.00	-2	173	-1.16%
2020/04/28	0	0.00	1	18.70	18.95	-1	172	-0.58%
2020/04/15	0	0.00	1	18.60	18.60	-1	184	-0.54%
2020/04/08	1	18.20	0	0.00	18.65	1	198	0.51%
2020/03/30	0	16.60	0	0.00	16.45	0	278	0.00%
2020/03/25	0	15.85	0	0.00	15.85	0	275	0.00%
2020/03/20	0	0.00	1	13.60	14.20	-1	264	-0.38%
2020/03/09	0	0.00	1	23.40	23.40	-1	240	-0.42%
2020/03/03	0	0.00	0.5	24.50	24.30	-0.5	256	-0.19%
2020/02/03	10	23.65	0	0.00	23.75	10	290	3.44%
2020/01/30	1	25.75	0	0.00	25.35	1	295	0.34%
2019/12/31	4	32.44	0	0.00	29.80	4	318	1.26%
2019/12/20	2	29.40	0	0.00	29.30	2	360	0.55%
2019/12/05	0	0.00	8	30.23	30.15	-8	820	-0.97%
2019/12/03	10	30.97	0	0.00	31.05	10	834	1.20%
2019/11/22	12	29.95	2	29.95	29.95	10	882	1.13%
2019/11/12	0	0.00	1	30.10	30.00	-1	985	-0.10%
2019/11/07	8.5	30.69	0	0.00	30.70	8.5	1,019	0.83%
2019/11/04	0	0.00	3	32.15	31.95	-3	1,086	-0.28%
2019/11/01	2.5	30.83	0	0.00	30.85	2.5	1,125	0.22%
2019/09/27	0	0.00	1	24.75	24.75	-1	2,076	-0.05%
2019/09/26	0	0.00	5	25.80	25.30	-5	2,054	-0.24%
2019/09/24	10	26.90	4	27.05	26.70	6	2,026	0.30%
2019/09/23	10	27.40	0	0.00	27.05	10	2,017	0.50%
2019/09/19	0	0.00	39	27.83	27.80	-39	2,005	-1.95%
2019/09/18	21	28.50	0	0.00	28.10	21	2,008	1.05%
2019/09/17	0	0.00	25	27.88	27.80	-25	2,003	-1.25%
2019/09/16	11	28.90	0	0.00	28.30	11	2,008	0.55%
2019/09/12	15	28.82	3	28.22	29.10	12	2,019	0.59%
2019/09/11	4	27.60	4	28.00	28.00	0	2,011	0.00%
2019/09/09	0	0.00	37	29.84	28.70	-37	2,051	-1.80%
2019/09/06	23	30.30	45	29.48	29.70	-22	2,066	-1.06%
2019/09/05	69	28.36	21	28.49	28.65	48	1,985	2.42%
2019/09/04	24	28.03	52	27.65	27.80	-28	1,958	-1.43%
2019/09/03	77	27.44	0	0.00	28.20	77	1,907	4.04%
2019/08/29	0	0.00	6	25.38	25.35	-6	1,835	-0.33%
2019/08/19	20	27.10	0	0.00	27.30	20	2,112	0.95%
2019/08/15	0	0.00	5	25.61	25.65	-5	2,079	-0.24%
2019/08/14	0	0.00	2	26.10	25.60	-2	2,088	-0.10%
2019/08/07	0	0.00	3	26.10	25.15	-3	2,207	-0.14%
2019/08/05	0	0.00	5	27.28	26.40	-5	2,235	-0.22%
2019/08/02	0	0.00	5	26.45	27.30	-5	2,253	-0.22%
2019/08/01	4	27.50	0	0.00	27.10	4	2,271	0.18%
2019/07/31	3	26.50	2	26.73	27.05	1	2,275	0.04%
2019/07/30	9	26.99	9	27.13	27.05	0	2,271	0.00%
2019/07/29	0	0.00	5	29.30	28.20	-5	2,260	-0.22%
2019/07/26	0	0.00	17	30.05	29.75	-17	2,263	-0.75%
2019/07/25	0	0.00	10	30.73	30.30	-10	2,272	-0.44%
2019/07/23	10	31.00	20	30.75	30.35	-10	2,599	-0.38%
2019/07/22	16	41.04	1	41.40	41.00	15	2,710	0.55%
2019/07/18	0	0.00	10	42.30	41.80	-10	2,592	-0.39%
2019/07/17	5	42.00	1	41.90	41.80	4	2,575	0.16%
2019/07/16	17	41.36	0	0.00	41.30	17	2,543	0.67%
2019/07/15	2	42.00	5	42.00	42.00	-3	2,504	-0.12%
2019/07/12	1	42.70	0	0.00	42.75	1	2,455	0.04%
2019/07/10	6	44.20	9	43.14	43.30	-3	2,367	-0.13%
2019/07/09	17	45.46	71	46.07	44.35	-54	2,291	-2.36%
2019/07/08	73	45.21	11	45.30	46.20	62	2,178	2.85%
2019/07/03	5	41.95	0	0.00	41.95	5	2,075	0.24%
2019/07/01	0	0.00	11	41.92	41.85	-11	2,116	-0.52%
2019/06/28	9	41.75	25	41.56	41.30	-16	2,140	-0.75%
2019/06/27	25	41.64	0	0.00	41.80	25	2,142	1.17%
2019/06/25	5	41.70	0	0.00	41.50	5	2,171	0.23%
2019/06/24	0	0.00	3	41.95	42.05	-3	2,206	-0.14%
2019/06/21	0	0.00	20	42.98	42.65	-20	2,217	-0.90%
2019/06/20	21	43.30	21	42.70	43.40	0	2,217	0.00%
2019/06/19	21	42.82	0	0.00	42.75	21	2,210	0.95%
2019/06/18	0	0.00	30	41.88	41.90	-30	2,215	-1.35%
2019/06/17	22	42.13	13	42.23	42.55	9	2,234	0.40%
2019/06/14	26	42.19	0	0.00	41.55	26	2,230	1.17%
2019/06/12	3	41.57	0	0.00	40.80	3	2,245	0.13%
2019/06/11	2	40.88	1	41.10	40.85	1	2,273	0.04%
2019/06/10	0	0.00	2	40.20	40.15	-2	2,332	-0.09%
2019/06/05	0	0.00	10	42.37	41.50	-10	2,508	-0.40%
2019/06/04	6	41.71	0	0.00	41.80	6	2,538	0.24%
2019/06/03	0	0.00	70	42.08	41.75	-70	2,584	-2.71%
2019/05/31	58	44.21	23	44.01	43.65	35	2,625	1.33%
2019/05/30	47	40.61	3	39.82	43.30	44	2,519	1.75%
2019/05/29	0	0.00	3	39.35	39.40	-3	2,607	-0.12%
2019/05/28	3	40.20	0	0.00	39.95	3	2,677	0.11%
2019/05/27	4	40.20	14	40.55	40.15	-10	2,810	-0.36%
2019/05/24	8	40.91	0	0.00	40.80	8	2,862	0.28%
2019/05/23	2	40.20	4	40.51	40.45	-2	2,849	-0.07%
2019/05/22	1	41.55	4	41.46	41.30	-3	2,841	-0.11%
2019/05/21	1	40.10	0	0.00	41.20	1	2,833	0.04%
2019/05/20	0	0.00	4	40.50	40.15	-4	2,821	-0.14%
2019/05/17	1	39.70	5	40.79	41.30	-4	2,810	-0.14%
2019/05/16	3	40.65	43	42.66	40.55	-40	2,772	-1.44%
2019/05/15	61	45.15	0	0.00	44.80	61	2,717	2.24%
2019/05/13	7	44.80	0	0.00	44.20	7	2,647	0.26%
2019/05/10	9	44.96	15	43.93	44.10	-6	2,624	-0.23%
2019/05/09	3	45.35	0	0.00	45.35	3	2,588	0.12%
2019/05/08	8	45.60	0	0.00	45.90	8	2,552	0.31%
2019/05/07	6	46.50	7	46.51	46.50	-1	2,524	-0.04%
2019/05/06	1	47.00	21	47.00	47.00	-20	2,495	-0.80%
2019/05/02	31	46.64	1	46.50	46.50	30	2,408	1.25%
2019/04/30	4	48.05	3	47.33	48.00	1	2,370	0.04%
2019/04/29	15	48.25	108	48.09	48.90	-93	2,272	-4.09%	大賣/
2019/04/26	34	46.22	86	46.24	46.55	-52	1,975	-2.63%
2019/04/25	0	0.00	16	42.35	42.35	-16	1,801	-0.89%
2019/04/23	28	34.68	0	0.00	35.00	28	1,779	1.57%
2019/04/22	14	34.60	5	34.15	34.35	9	1,759	0.51%
2019/04/19	5	34.50	0	0.00	34.40	5	1,749	0.29%
2019/04/18	0	0.00	44	33.84	33.65	-44	1,742	-2.53%
2019/04/17	0	0.00	16	35.48	34.45	-16	1,729	-0.92%
2019/04/16	20	34.06	0	0.00	34.90	20	1,712	1.17%
2019/04/10	9	32.85	2	33.05	33.00	7	1,653	0.42%
2019/04/09	35	33.22	0	0.00	33.35	35	1,641	2.13%
2019/04/08	4	32.33	0	0.00	32.25	4	1,613	0.25%
2019/04/02	0	0.00	12	34.76	33.40	-12	1,561	-0.77%
2019/04/01	0	0.00	10	37.29	35.80	-10	1,525	-0.66%
2019/03/29	10	35.65	0	0.00	36.80	10	1,525	0.66%
2019/03/28	10	36.10	7	37.34	36.10	3	1,493	0.20%
2019/03/27	11	35.92	11	37.09	37.25	0	1,481	0.00%
2019/03/25	0	0.00	1	35.20	36.80	-1	1,419	-0.07%
2019/03/22	15	37.10	0	0.00	36.80	15	1,404	1.07%
2019/03/21	1	37.35	2	37.53	37.95	-1	1,394	-0.07%
2019/03/20	19	36.62	2	36.75	37.00	17	1,364	1.25%
2019/03/19	25	36.06	1	35.30	35.80	24	1,324	1.81%
2019/03/18	33	36.98	1	36.73	36.05	32	1,286	2.49%
2019/03/15	40	36.62	0	0.00	37.00	40	1,254	3.19%
2019/03/14	17	35.42	7	35.75	35.60	10	1,211	0.83%
2019/03/13	20	36.26	17	35.69	35.60	3	1,172	0.26%
2019/03/12	10	34.43	8	35.99	36.00	2	1,099	0.18%
2019/03/11	1	33.90	0	0.00	34.15	1	1,007	0.10%
2019/03/08	8	30.95	8	31.90	31.90	0	902	0.00%
2019/03/07	9	30.64	8	30.70	30.70	1	860	0.12%
2019/03/06	8	30.85	8	31.25	30.85	0	784	0.00%
2019/03/04	2	30.05	9	28.57	30.10	-7	619	-1.13%
2019/02/27	16	27.61	11	27.46	27.65	5	485	1.03%
2019/02/26	7	25.30	5	24.50	27.40	2	403	0.50%
2019/01/15	0	0.00	1	22.10	22.20	-1	320	-0.31%
2019/01/14	0	0.00	1	22.20	22.20	-1	321	-0.31%
2018/12/03	2	24.20	0	0.00	24.20	2	500	0.40%
2018/11/30	0	0.00	1	23.80	24.00	-1	498	-0.20%
2018/11/21	2	24.43	1	24.20	24.50	1	495	0.20%
2018/11/19	0	0.00	1	24.00	24.15	-1	478	-0.21%
2018/11/09	1	23.60	1	23.90	23.30	0	457	0.00%
2018/11/08	1	23.70	0	0.00	23.50	1	449	0.22%
2018/09/13	1	22.70	1	22.95	21.20	0	340	0.00%
2018/09/07	0	0.00	0	21.80	21.95	0	215	0.00%
2018/08/22	0	0.00	1	20.30	20.40	-1	226	-0.44%
2018/07/25	0	0.00	95	20.74	20.85	-95	297	-31.93%
2018/07/23	0	0.00	55	20.84	20.70	-55	308	-17.80%
2018/06/25	1	22.20	1	21.90	21.65	0	339	0.00%
2018/05/31	0	0.00	1	23.50	23.00	-1	312	-0.32%
2018/05/29	47	22.79	0	0.00	22.50	47	296	15.86%
2018/05/25	106	22.87	1	23.20	23.80	105	278	37.74%	大買/鉅額交易
2018/04/19	0	0.00	2	22.25	22.05	-2	408	-0.49%
2018/03/28	0	20.55	0	0.00	20.55	0	412	0.00%