光鋐 (4956)-元大-豐原站前券商分點個股進出

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

光鋐

(4956)

可現股當沖

股價
21.20
漲跌
▼0.05
漲幅
-0.24%
成交量
3,201張
產業
上市光電類股
215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

光鋐 (4956)籌碼相關－元大-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/05/07	4	21.36	4	21.20	21.20	0	1,749	0.00%
2024/05/06	1	20.95	1	21.20	21.25	0	1,757	0.00%
2024/04/26	1	19.85	0	0.00	19.65	1	2,822	0.04%
2024/04/22	0	0.00	1	21.65	20.80	-1	4,880	-0.02%
2024/04/19	0	0.00	1	21.40	21.65	-1	5,097	-0.02%
2024/04/18	2	21.75	4	21.93	20.75	-2	5,257	-0.04%
2024/04/17	1	19.60	1	20.20	20.45	0	6,787	0.00%
2024/04/16	0	0.00	2	18.98	18.60	-2	7,724	-0.03%
2024/04/15	0	0.00	4	19.48	19.35	-4	8,525	-0.05%
2024/04/10	1	20.00	2	19.60	19.95	-1	8,717	-0.01%
2024/04/09	0	0.00	2	18.90	19.00	-2	8,695	-0.02%
2024/04/03	1	19.05	2	19.05	19.00	-1	8,676	-0.01%
2024/04/02	1	18.95	1	18.75	18.65	0	8,661	0.00%
2024/04/01	1	19.15	2	19.25	19.15	-1	8,644	-0.01%
2024/03/29	2	18.20	2	18.10	18.00	0	8,615	0.00%
2024/03/28	2	18.25	0	0.00	18.25	2	8,593	0.02%
2024/03/26	0	0.00	1	18.10	18.20	-1	8,580	-0.01%
2024/03/22	2	18.15	0	0.00	18.20	2	8,574	0.02%
2024/03/20	0	0.00	38	18.15	18.05	-38	8,578	-0.44%
2024/03/19	0	0.00	1	18.45	18.40	-1	8,578	-0.01%
2024/03/14	0	0.00	1	19.10	19.25	-1	8,572	-0.01%
2024/03/13	11	19.07	2	19.30	19.30	9	8,573	0.10%
2024/03/11	0	0.00	7	19.25	19.65	-7	8,549	-0.08%
2024/03/08	1	19.25	0	0.00	19.20	1	8,552	0.01%
2024/03/06	0.5	20.20	0	0.00	19.95	0.5	8,546	0.01%
2024/03/05	1	20.05	0	0.00	20.00	1	8,527	0.01%
2024/03/04	14	19.96	13	19.70	19.75	1	8,577	0.01%
2024/03/01	2	19.71	0	0.00	19.70	2	8,593	0.02%
2024/02/29	0.1	20.20	2	20.05	20.20	-1.9	8,691	-0.02%
2024/02/27	13	20.47	13	19.90	19.90	0	8,903	0.00%
2024/02/26	1	20.70	2	20.75	20.75	-1	8,950	-0.01%
2024/02/23	0	0.00	1	20.90	20.60	-1	8,935	-0.01%
2024/02/21	5	21.48	5	21.83	21.40	0	8,866	0.00%
2024/02/20	2	21.83	0	0.00	21.55	2	8,825	0.02%
2024/02/19	2	22.08	1	22.00	22.05	1	8,792	0.01%
2024/02/02	0.1	21.50	0	0.00	21.20	0.1	8,593	0.00%
2024/02/01	10	21.55	13	21.30	21.25	-3	8,510	-0.04%
2024/01/31	8.1	21.80	10	21.65	21.55	-2	8,469	-0.02%
2024/01/30	1	22.30	3	22.30	22.05	-2	8,418	-0.02%
2024/01/29	1	22.75	0	0.00	22.30	1	8,364	0.01%
2024/01/26	24	22.68	7	22.90	22.60	17	8,304	0.20%
2024/01/25	14	24.30	11	24.00	23.30	3	8,154	0.04%
2024/01/24	1	23.45	1	23.40	23.35	0	7,885	0.00%
2024/01/23	2	23.33	0	0.00	23.35	2	7,732	0.03%
2024/01/22	35	24.01	14	24.01	23.00	21	7,478	0.28%
2024/01/19	87	25.62	75	25.65	24.85	12	7,150	0.17%
2024/01/18	3	23.90	4.4	24.96	25.30	-1.4	5,966	-0.02%
2024/01/17	16.4	22.33	15	22.61	23.00	1.4	5,619	0.02%
2024/01/16	3	21.13	2	21.30	21.20	1	5,222	0.02%
2024/01/15	5.1	21.90	5	21.89	21.80	0.1	5,081	0.00%
2024/01/12	1	21.95	1	21.50	21.55	0	4,814	0.00%
2024/01/11	38	24.07	39	24.26	22.50	-1	4,563	-0.02%
2024/01/10	20	23.09	40.2	23.50	24.25	-20.2	2,927	-0.69%
2024/01/09	53.1	20.96	44	21.33	22.05	9.1	1,957	0.47%
2024/01/08	2	19.30	3	19.75	20.05	-1	1,146	-0.09%
2024/01/05	1	18.25	0	0.00	18.25	1	1,006	0.10%
2024/01/03	3	16.90	0	0.00	16.90	3	915	0.33%
2023/12/26	0.1	16.75	0	0.00	16.65	0.1	886	0.01%
2023/12/12	0	0.00	1	16.40	16.30	-1	817	-0.12%
2023/12/11	1	16.70	0	0.00	16.50	1	812	0.12%
2023/12/07	0	0.00	2	16.30	16.30	-2	796	-0.25%
2023/11/30	0	0.00	1	17.55	17.40	-1	727	-0.14%
2023/11/29	3.1	18.36	2	18.23	17.65	1.1	707	0.16%
2023/11/28	0	0.00	6	17.60	17.50	-6	636	-0.94%
2023/11/27	1	17.70	3	18.28	17.80	-2	603	-0.33%
2023/11/24	13	17.56	4	17.89	18.50	9	480	1.88%
2023/11/21	0	0.00	5	15.25	15.20	-5	144	-3.46%
2023/11/10	0	0.00	0.1	14.65	14.70	-0.1	139	-0.07%
2023/10/26	2.1	16.13	2	15.85	15.15	0.1	141	0.07%
2023/10/25	0	0.00	2	15.55	15.55	-2	109	-1.82%
2023/10/24	1	14.30	0	0.00	14.15	1	97	1.02%
2023/10/23	1	14.05	0	0.00	13.90	1	97	1.03%
2023/08/02	1	15.70	0	0.00	15.65	1	161	0.62%
2023/08/01	0	0.00	1	16.25	16.00	-1	161	-0.62%
2023/07/31	0	0.00	1	15.70	16.10	-1	160	-0.63%
2023/06/20	0	0.00	2	16.15	16.15	-2	242	-0.82%
2023/06/19	0	0.00	2	16.15	16.20	-2	263	-0.76%
2023/05/11	0	0.00	1	15.70	15.45	-1	308	-0.32%
2023/04/18	1	17.40	0	0.00	17.15	1	395	0.25%
2023/04/11	1	16.85	0	0.00	16.80	1	374	0.27%
2023/03/24	0	0.00	1	17.05	17.15	-1	333	-0.30%
2023/03/23	1	16.65	1	17.20	16.65	0	313	0.00%
2023/03/22	1	16.95	0	0.00	16.95	1	306	0.33%
2023/03/02	1	16.65	1	16.45	16.10	0	274	0.00%
2023/03/01	0	0.00	2	16.05	16.05	-2	263	-0.76%
2023/02/17	0	0.00	2	16.30	16.15	-2	256	-0.78%
2023/02/08	0	0.00	1	16.10	16.15	-1	233	-0.43%
2023/02/07	1	15.75	0	0.00	15.75	1	227	0.44%
2023/02/06	10	16.42	5	16.60	15.95	5	215	2.32%
2023/01/06	0	0.00	2	14.40	14.45	-2	116	-1.71%
2022/09/12	1	16.65	0	0.00	16.65	1	365	0.27%
2022/09/07	0	0.00	1	16.15	16.20	-1	370	-0.27%
2022/09/01	0	0.00	38	17.19	17.20	-38	376	-10.10%
2022/08/29	4	16.75	0	0.00	16.75	4	374	1.07%
2022/08/26	1	17.25	0	0.00	17.35	1	373	0.27%
2022/08/23	2	17.15	0	0.00	17.15	2	372	0.54%
2022/08/18	11	17.50	0	0.00	17.40	11	368	2.98%
2022/08/05	5	16.89	0	0.00	16.90	5	367	1.36%
2022/08/02	5	16.90	0	0.00	16.70	5	371	1.34%
2022/07/25	5	17.20	0	0.00	17.00	5	363	1.38%
2022/07/22	12	18.27	0	0.00	17.65	12	358	3.35%
2022/07/14	0	0.00	2	15.00	15.00	-2	263	-0.76%
2022/07/11	0	0.00	1	15.50	15.25	-1	268	-0.37%
2022/07/08	1	15.70	0	0.00	15.70	1	271	0.37%
2022/07/07	2	15.50	0	0.00	15.50	2	272	0.73%
2022/06/21	0	0.00	1	17.60	17.70	-1	276	-0.36%
2022/06/20	0	0.00	4	17.55	17.25	-4	281	-1.42%
2022/06/09	1	20.10	0	0.00	20.05	1	304	0.33%
2022/06/06	0	0.00	1	20.10	20.15	-1	328	-0.30%
2022/05/26	1	20.00	0	0.00	19.90	1	367	0.27%
2022/05/23	1	19.95	0	0.00	19.85	1	406	0.25%
2022/05/17	1	19.60	0	0.00	19.65	1	454	0.22%
2022/05/04	0	0.00	1	19.90	20.00	-1	670	-0.15%
2022/04/28	0	0.00	1	19.60	19.65	-1	732	-0.14%
2022/04/22	1	21.70	0	0.00	21.75	1	859	0.12%
2022/04/21	1	21.80	1	22.40	22.25	0	910	0.00%
2022/04/18	1	20.95	0	0.00	21.15	1	1,659	0.06%
2022/04/13	1	22.20	0	0.00	22.30	1	1,769	0.06%
2022/04/11	0	0.00	1	22.15	22.00	-1	1,819	-0.05%
2022/03/25	0	0.00	2	23.55	23.50	-2	1,939	-0.10%
2022/03/21	1	23.10	0	0.00	23.10	1	1,988	0.05%
2022/03/15	0	0.00	2	22.20	22.25	-2	2,465	-0.08%
2022/03/10	1	22.40	0	0.00	22.70	1	2,785	0.04%
2022/03/07	0	0.00	2	22.80	22.55	-2	3,246	-0.06%
2022/03/04	1	23.75	0	0.00	23.75	1	3,316	0.03%
2022/03/03	0	0.00	3	24.30	24.15	-3	3,430	-0.09%
2022/02/25	0	0.00	1	23.85	23.75	-1	3,883	-0.03%
2022/02/24	2	24.10	1	24.05	24.10	1	4,041	0.02%
2022/02/21	1	25.15	0	0.00	25.15	1	4,108	0.02%
2022/02/17	0	0.00	10	25.81	25.70	-10	4,117	-0.24%
2022/02/16	10	26.00	0	0.00	25.70	10	4,118	0.24%
2022/02/14	0	0.00	1	25.90	25.90	-1	4,112	-0.02%
2022/02/11	2	26.75	2	26.68	26.60	0	4,097	0.00%
2022/02/10	1	26.20	0	0.00	25.85	1	4,031	0.02%
2022/01/25	0	0.00	1	24.40	24.25	-1	3,991	-0.03%
2022/01/24	0	0.00	5	24.95	24.90	-5	4,003	-0.12%
2022/01/20	0	0.00	1	27.10	26.80	-1	3,969	-0.03%
2022/01/19	0	0.00	2	26.85	26.80	-2	3,956	-0.05%
2022/01/18	22	26.74	0	0.00	26.70	22	3,926	0.56%
2022/01/17	0	0.00	1	26.10	26.30	-1	3,852	-0.03%
2022/01/14	0	0.00	1	26.00	26.00	-1	3,836	-0.03%
2022/01/13	4	28.48	6	27.50	27.05	-2	3,791	-0.05%
2022/01/12	22	29.14	18	28.38	28.20	4	3,700	0.11%
2022/01/11	14	27.73	11	28.38	27.60	3	3,433	0.09%
2022/01/10	3	26.73	2	26.88	27.10	1	3,039	0.03%
2022/01/07	0	0.00	17	25.52	25.45	-17	2,956	-0.57%
2022/01/06	10	26.05	10	26.10	26.10	0	2,948	0.00%
2022/01/05	25	26.68	11	26.25	26.25	14	2,939	0.48%
2022/01/04	1	25.80	0	0.00	25.80	1	2,900	0.03%
2021/12/24	1	26.75	1	27.00	26.75	0	2,909	0.00%
2021/12/21	0	0.00	3	25.50	26.00	-3	2,883	-0.10%
2021/12/20	0	0.00	25	25.72	25.55	-25	2,887	-0.87%
2021/12/16	5	27.00	0	0.00	26.60	5	2,870	0.17%
2021/12/15	1	26.70	0	0.00	26.55	1	2,861	0.03%
2021/12/14	1	26.60	20	26.60	26.30	-19	2,850	-0.67%
2021/12/13	20	27.60	17	27.66	27.60	3	2,810	0.11%
2021/12/09	31	28.89	7	29.77	28.00	24	2,707	0.89%
2021/12/08	0	0.00	1	27.65	27.65	-1	2,391	-0.04%
2021/12/07	0	0.00	1	27.40	27.00	-1	2,288	-0.04%
2021/12/06	2	27.80	1	27.85	27.85	1	2,229	0.04%
2021/12/03	6	26.66	21	26.80	26.60	-15	2,093	-0.72%
2021/12/02	21	27.63	2	27.63	26.90	19	2,058	0.92%
2021/12/01	3	27.28	3	27.38	27.30	0	1,870	0.00%
2021/11/30	1	26.20	0	0.00	26.05	1	1,663	0.06%
2021/11/29	2	26.00	7	25.81	25.40	-5	1,612	-0.31%
2021/11/26	1	26.95	4	26.86	26.80	-3	1,521	-0.20%
2021/11/25	1	27.10	8	26.91	27.10	-7	1,436	-0.49%
2021/11/24	14	26.96	10	27.10	27.50	4	1,340	0.30%
2021/11/23	8	26.82	7	26.45	26.70	1	1,121	0.09%
2021/11/22	3	25.55	1	25.65	25.60	2	976	0.20%
2021/11/19	5	25.30	9	25.22	25.20	-4	967	-0.41%
2021/11/16	1	24.45	0	0.00	24.75	1	974	0.10%
2021/11/15	0	0.00	1	24.30	24.30	-1	979	-0.10%
2021/11/12	1	23.85	0	0.00	23.85	1	1,017	0.10%
2021/11/10	0	0.00	4	23.95	24.00	-4	1,076	-0.37%
2021/11/09	0	0.00	1	23.95	23.60	-1	1,144	-0.09%
2021/11/05	0	0.00	4	24.00	23.55	-4	1,243	-0.32%
2021/11/04	0	0.00	1	23.90	23.80	-1	1,304	-0.08%
2021/11/03	1	23.80	0	0.00	23.75	1	1,397	0.07%
2021/11/02	0	0.00	6	23.65	23.40	-6	1,569	-0.38%
2021/11/01	11	24.24	1	24.00	24.20	10	1,681	0.59%
2021/10/14	1	20.95	1	20.60	20.95	0	5,187	0.00%
2021/10/01	0	0.00	2	22.40	22.05	-2	6,209	-0.03%
2021/09/30	0	0.00	1	23.05	23.00	-1	6,614	-0.02%
2021/09/29	3	22.73	0	0.00	22.60	3	6,780	0.04%
2021/09/28	6	23.66	0	0.00	23.40	6	6,781	0.09%
2021/09/27	1	24.40	8	24.09	24.20	-7	6,785	-0.10%
2021/09/23	3	23.10	0	0.00	23.10	3	6,791	0.04%
2021/09/16	1	23.65	0	0.00	23.65	1	6,944	0.01%
2021/09/15	1	23.80	0	0.00	23.80	1	6,947	0.01%
2021/09/14	0	0.00	5	24.60	24.35	-5	6,939	-0.07%
2021/09/09	5	24.75	2	24.88	24.90	3	6,972	0.04%
2021/09/08	1	24.00	1	24.20	24.00	0	6,973	0.00%
2021/09/06	1	25.80	4	25.20	24.85	-3	6,969	-0.04%
2021/09/03	0	0.00	2	26.00	25.80	-2	6,949	-0.03%
2021/09/02	7	26.02	2	26.13	25.65	5	6,946	0.07%
2021/09/01	1	26.50	7	26.30	26.50	-6	6,923	-0.09%
2021/08/31	0	0.00	2	26.05	25.75	-2	6,902	-0.03%
2021/08/26	6	25.38	1	25.40	25.30	5	6,881	0.07%
2021/08/24	4	24.43	0	0.00	24.25	4	6,868	0.06%
2021/08/23	0	0.00	1	25.00	25.05	-1	6,929	-0.01%
2021/08/20	0	0.00	4	24.18	23.90	-4	7,006	-0.06%
2021/08/19	1	24.30	6	24.49	23.75	-5	7,012	-0.07%
2021/08/18	7	24.63	8	24.66	25.20	-1	7,046	-0.01%
2021/08/17	5	24.78	3	25.53	24.05	2	7,011	0.03%
2021/08/16	3	25.27	4	25.68	25.25	-1	6,990	-0.01%
2021/08/13	6	26.21	3	26.67	25.75	3	6,960	0.04%
2021/08/12	2	26.15	1	26.10	26.00	1	6,893	0.01%
2021/08/11	2	25.95	0	0.00	25.25	2	6,877	0.03%
2021/08/10	5	27.26	3	27.10	26.90	2	6,842	0.03%
2021/08/09	2	28.95	11	28.51	28.20	-9	6,822	-0.13%
2021/08/06	6	30.45	5	30.52	30.10	1	6,743	0.01%
2021/08/05	5	30.88	4	30.60	30.35	1	6,596	0.02%
2021/08/04	44	30.48	35	30.76	30.65	9	6,492	0.14%
2021/08/03	27	29.66	26	29.84	30.65	1	6,142	0.02%
2021/08/02	2	27.95	1	28.40	27.90	1	5,878	0.02%
2021/07/30	13	27.85	6.1	27.46	26.90	6.9	5,811	0.12%
2021/07/29	7	26.73	1	27.15	27.45	6	5,737	0.10%
2021/07/28	0	0.00	11	28.22	26.30	-11	5,666	-0.19%
2021/07/27	31	29.91	15	29.73	28.70	16	5,541	0.29%
2021/07/26	37.1	32.13	22	31.56	31.10	15.1	5,349	0.28%
2021/07/23	36	29.90	32	30.19	31.15	4	4,334	0.09%
2021/07/22	12	27.93	22	28.20	28.35	-10	3,827	-0.26%
2021/07/21	1	26.30	1	26.40	26.50	0	3,406	0.00%
2021/07/20	7	27.28	6	26.99	26.45	1	3,408	0.03%
2021/07/19	0	27.30	0	0.00	27.00	0	3,385	0.00%
2021/07/16	10	27.05	10	27.45	26.90	0	3,643	0.00%
2021/07/15	1	26.60	3	26.93	26.70	-2	4,008	-0.05%
2021/07/14	3	27.83	6	27.60	27.20	-3	4,041	-0.07%
2021/07/13	0	0.00	21	28.30	28.25	-21	4,027	-0.52%
2021/07/12	13	27.85	20	27.38	27.95	-7	3,805	-0.18%
2021/07/09	12	26.25	15	26.54	25.90	-3	3,441	-0.09%
2021/07/08	2	25.75	0	0.00	25.75	2	3,385	0.06%
2021/07/07	81	26.06	73	26.45	26.40	8	3,372	0.24%
2021/07/06	4	25.25	6	24.78	25.45	-2	3,026	-0.07%
2021/07/05	1	22.90	0	0.00	23.15	1	2,964	0.03%
2021/06/24	1	22.70	0	0.00	22.70	1	3,389	0.03%
2021/06/21	0	0.00	4	22.90	21.90	-4	3,571	-0.11%
2021/06/18	4	23.45	2	23.50	22.85	2	3,823	0.05%
2021/06/17	0	0.00	3	23.25	23.35	-3	3,964	-0.08%
2021/06/16	0	0.00	5	23.15	22.75	-5	4,430	-0.11%
2021/06/10	5	22.65	0	0.00	22.85	5	4,696	0.11%
2021/06/07	5	22.85	0	0.00	22.50	5	4,997	0.10%
2021/06/03	4	23.40	6	23.70	23.55	-2	5,340	-0.04%
2021/06/02	1	23.30	0	0.00	23.30	1	5,413	0.02%
2021/06/01	5	23.90	5	23.55	23.65	0	5,435	0.00%
2021/05/31	4	23.33	0	0.00	23.50	4	5,445	0.07%
2021/05/28	5	24.00	0	0.00	23.85	5	5,454	0.09%
2021/05/26	2	22.50	0	0.00	22.70	2	5,416	0.04%
2021/05/21	0	0.00	6	21.15	21.20	-6	5,428	-0.11%
2021/05/17	6	18.75	12	19.10	18.50	-6	5,513	-0.11%
2021/05/14	1	20.55	0	0.00	20.05	1	5,474	0.02%
2021/05/13	1	19.35	5	20.14	20.55	-4	5,457	-0.07%
2021/05/12	10	20.25	13	20.59	20.25	-3	5,431	-0.06%
2021/05/11	3	23.25	2	22.40	22.40	1	5,391	0.02%
2021/05/04	0	0.00	1	23.45	23.40	-1	5,352	-0.02%
2021/05/03	4	25.35	0	0.00	24.95	4	5,331	0.08%
2021/04/29	2	26.45	0	0.00	26.10	2	5,322	0.04%
2021/04/28	10	26.98	10	27.25	26.90	0	5,372	0.00%
2021/04/27	3	27.30	0	0.00	27.15	3	5,687	0.05%
2021/04/26	5	27.56	4	27.86	27.50	1	5,758	0.02%
2021/04/23	12	28.15	1	28.20	27.50	11	5,752	0.19%
2021/04/22	9	28.52	6	29.38	27.50	3	5,727	0.05%
2021/04/21	4	28.83	13	28.81	28.80	-9	5,454	-0.16%
2021/04/20	0	0.00	2	27.80	27.30	-2	5,059	-0.04%
2021/04/19	0	0.00	3	26.78	27.00	-3	5,053	-0.06%
2021/04/15	1	25.40	0	0.00	25.80	1	5,195	0.02%
2021/04/14	1	25.25	1	25.30	25.15	0	5,345	0.00%
2021/04/13	15	26.15	1	25.40	25.55	14	5,562	0.25%
2021/04/12	4	26.79	4	26.85	26.40	0	6,088	0.00%
2021/04/09	31	27.50	31	27.19	27.30	0	6,547	0.00%
2021/04/08	1	27.10	1	27.65	27.05	0	6,815	0.00%
2021/04/07	6	27.43	197	27.46	27.25	-191	6,781	-2.82%	大賣/鉅額交易
2021/04/06	67	27.37	1	27.80	27.15	66	6,695	0.99%
2021/04/01	34	26.57	20	27.05	27.50	14	6,578	0.21%
2021/03/31	27	26.38	21	26.26	26.20	6	6,422	0.09%
2021/03/30	15	26.57	17	26.57	26.50	-2	6,432	-0.03%
2021/03/29	3	25.65	15	26.42	26.55	-12	6,411	-0.19%
2021/03/25	3	25.82	6	26.17	25.15	-3	6,311	-0.05%
2021/03/24	41	26.45	13	26.39	26.45	28	6,225	0.45%
2021/03/23	69	27.72	49	26.84	26.40	20	6,165	0.32%
2021/03/22	33	26.15	10	26.60	25.85	23	5,903	0.39%
2021/03/19	42	26.19	129	26.07	26.70	-87	5,773	-1.51%	大賣/
2021/03/18	156	24.72	105	24.90	25.15	51	5,364	0.95%	大買/大賣/
2021/03/17	6	23.81	0	0.00	23.95	6	5,256	0.11%
2021/03/16	10	23.85	10	24.14	23.95	0	5,245	0.00%
2021/03/15	53	24.25	37	23.66	24.30	16	5,181	0.31%
2021/03/12	11	22.92	6	22.75	22.90	5	5,119	0.10%
2021/03/11	13	22.57	7	22.74	22.70	6	5,239	0.11%
2021/03/10	32	23.13	10	23.80	23.00	22	5,212	0.42%
2021/03/09	12	22.50	0	0.00	22.65	12	4,969	0.24%
2021/03/08	1	21.50	1	21.35	21.50	0	4,986	0.00%
2021/03/04	15	21.85	0	0.00	21.90	15	4,872	0.31%
2021/03/03	1	22.15	1	22.15	21.80	0	4,837	0.00%
2021/03/02	0	0.00	1	21.80	21.60	-1	4,747	-0.02%
2021/02/25	1	21.40	0	0.00	21.45	1	4,692	0.02%
2021/02/24	0	0.00	1	21.85	21.45	-1	4,676	-0.02%
2021/02/23	1	21.25	1	21.55	21.55	0	4,637	0.00%
2021/02/22	0	0.00	1	21.25	21.60	-1	4,616	-0.02%
2021/02/17	0	0.00	1	19.95	19.90	-1	4,499	-0.02%
2021/02/05	1	18.65	0	0.00	18.70	1	4,462	0.02%
2021/02/02	0	0.00	1	18.75	18.90	-1	4,458	-0.02%
2021/02/01	1	18.45	5	18.60	18.50	-4	4,460	-0.09%
2021/01/29	2	18.93	1	19.45	18.85	1	4,442	0.02%
2021/01/28	3	19.28	5	19.19	19.15	-2	4,419	-0.05%
2021/01/27	1	19.90	2	19.90	19.70	-1	4,395	-0.02%
2021/01/26	1	19.80	2	19.93	19.80	-1	4,382	-0.02%
2021/01/25	2	19.80	2	19.95	19.90	0	4,366	0.00%
2021/01/22	4	20.09	10	20.36	20.25	-6	4,342	-0.14%
2021/01/21	2	21.05	6	20.96	20.50	-4	4,310	-0.09%
2021/01/20	25	21.39	11	21.38	21.35	14	4,216	0.33%
2021/01/18	1	19.40	2	18.85	20.00	-1	3,764	-0.03%
2021/01/15	1	20.20	2	19.78	19.70	-1	3,727	-0.03%
2021/01/14	2	20.53	1	20.65	20.40	1	3,688	0.03%
2021/01/13	1	20.30	4	20.31	20.35	-3	3,700	-0.08%
2021/01/12	4	20.51	1	21.15	20.10	3	3,675	0.08%
2021/01/11	4	21.39	2	21.08	21.50	2	3,596	0.06%
2021/01/08	9	21.49	1	22.20	21.15	8	3,555	0.23%
2021/01/07	12	22.05	2	21.90	21.90	10	3,463	0.29%
2021/01/06	7	23.24	7	23.36	22.95	0	3,303	0.00%
2021/01/05	8	25.43	6	25.32	25.45	2	3,024	0.07%
2021/01/04	29	22.57	14	23.03	24.05	15	2,430	0.62%
2020/12/31	18	20.81	25	21.20	21.90	-7	1,898	-0.37%
2020/12/30	6	19.66	10	19.87	19.95	-4	1,532	-0.26%
2020/12/29	1	19.70	0	0.00	19.35	1	1,496	0.07%
2020/12/24	5	19.86	0	0.00	19.60	5	1,482	0.34%
2020/12/23	0	0.00	7	19.31	20.00	-7	1,452	-0.48%
2020/12/22	10	19.75	5	19.05	19.05	5	1,461	0.34%
2020/12/16	1	19.85	0	0.00	19.70	1	1,457	0.07%
2020/12/15	2	19.70	2	19.88	19.65	0	1,559	0.00%
2020/12/14	2	20.13	3	19.80	19.90	-1	1,625	-0.06%
2020/12/11	1	19.30	1	19.85	19.00	0	1,573	0.00%
2020/12/10	2	19.50	1	19.50	19.60	1	1,556	0.06%
2020/12/08	2	20.80	3	20.93	20.25	-1	1,503	-0.07%
2020/12/07	6	19.75	9	19.67	20.75	-3	1,363	-0.22%
2020/12/04	6	19.16	4	19.14	19.15	2	1,235	0.16%
2020/12/03	2	18.98	0	0.00	18.90	2	1,268	0.16%
2020/12/02	3	19.70	9	19.70	19.20	-6	1,499	-0.40%
2020/11/25	1	18.15	0	0.00	18.15	1	1,627	0.06%
2020/11/11	0	0.00	18	18.15	18.15	-18	1,946	-0.92%
2020/11/10	21	18.10	0	0.00	18.10	21	1,977	1.06%
2020/11/02	0	0.00	1	17.95	17.95	-1	2,352	-0.04%
2020/10/29	1	18.30	0	0.00	18.30	1	2,392	0.04%
2020/10/27	1	18.75	0	0.00	18.80	1	2,463	0.04%
2020/10/23	5	19.15	0	0.00	19.15	5	2,510	0.20%
2020/10/21	0	0.00	5	19.40	19.05	-5	2,593	-0.19%
2020/10/16	3	18.93	0	0.00	18.80	3	2,641	0.11%
2020/10/15	3	19.23	2	19.58	19.65	1	2,639	0.04%
2020/09/28	40	17.89	40	17.81	17.85	0	3,205	0.00%
2020/09/18	0	0.00	3	19.55	19.55	-3	3,743	-0.08%
2020/09/17	0	0.00	21	19.50	20.30	-21	3,656	-0.57%
2020/09/08	11	18.97	0	0.00	18.90	11	4,269	0.26%
2020/09/07	24	20.34	12	20.62	19.45	12	4,229	0.28%
2020/09/04	0	0.00	2	20.55	20.75	-2	4,027	-0.05%
2020/09/03	0	0.00	1	20.10	20.10	-1	3,945	-0.03%
2020/09/02	0	0.00	1	20.20	20.05	-1	3,990	-0.03%
2020/09/01	1	20.00	0	0.00	20.30	1	4,043	0.02%
2020/08/28	0	0.00	20	19.40	19.20	-20	4,129	-0.48%
2020/08/25	1	19.20	0	0.00	19.10	1	4,858	0.02%
2020/08/21	20	18.30	0	0.00	18.25	20	4,965	0.40%
2020/08/18	4	20.70	5	20.25	20.25	-1	5,146	-0.02%
2020/08/17	1	20.55	7	20.30	20.40	-6	5,242	-0.11%
2020/08/13	3	20.78	0	0.00	19.50	3	5,405	0.06%
2020/08/12	0	0.00	2	19.50	20.10	-2	5,353	-0.04%
2020/08/10	5	19.94	0	0.00	19.75	5	5,392	0.09%
2020/08/07	14	20.36	12	20.73	20.20	2	5,356	0.04%
2020/08/06	2	20.00	1	20.15	20.00	1	5,252	0.02%
2020/07/28	1	18.75	1	18.45	17.90	0	5,610	0.00%
2020/07/22	0	0.00	3	19.88	20.20	-3	6,009	-0.05%
2020/07/20	1	18.65	0	0.00	18.80	1	6,129	0.02%
2020/07/17	2	19.70	4	19.59	19.50	-2	6,131	-0.03%
2020/07/16	1	19.75	0	0.00	19.60	1	6,113	0.02%
2020/07/15	1	20.00	0	0.00	19.60	1	6,126	0.02%
2020/07/14	1	20.00	1	20.85	19.85	0	6,107	0.00%
2020/07/13	0	0.00	3	19.72	20.35	-3	5,998	-0.05%
2020/07/10	2	19.95	0	0.00	19.80	2	5,910	0.03%
2020/07/09	3	21.10	0	0.00	20.60	3	5,840	0.05%
2020/07/08	1	20.05	0	0.00	20.25	1	5,713	0.02%
2020/07/06	2	20.45	12	20.78	20.25	-10	5,557	-0.18%
2020/07/03	26	21.47	7	21.13	21.05	19	5,385	0.35%
2020/07/02	2	21.23	2	21.20	21.35	0	5,318	0.00%
2020/07/01	3	21.52	0	0.00	20.60	3	5,211	0.06%
2020/06/30	2	20.60	3	20.60	21.10	-1	5,063	-0.02%
2020/06/29	2	20.55	3	20.32	20.15	-1	4,957	-0.02%
2020/06/24	0	0.00	2	20.00	19.95	-2	4,893	-0.04%
2020/06/22	1	20.60	0	0.00	20.10	1	4,835	0.02%
2020/06/19	4	20.01	44	19.94	19.80	-40	4,695	-0.85%
2020/06/18	8	20.52	12	20.66	20.90	-4	4,581	-0.09%
2020/06/17	5	19.05	0	0.00	19.00	5	4,255	0.12%
2020/06/15	1	20.05	3	19.97	19.05	-2	4,203	-0.05%
2020/06/10	0	0.00	2	19.45	19.35	-2	4,005	-0.05%
2020/06/09	0	0.00	4	19.96	19.55	-4	3,981	-0.10%
2020/06/08	20	20.24	30	19.74	19.85	-10	3,920	-0.26%
2020/06/05	6	20.91	0	0.00	21.15	6	3,812	0.16%
2020/06/04	3	20.80	0	0.00	20.90	3	3,750	0.08%
2020/06/03	1	20.50	1	21.05	20.50	0	3,651	0.00%
2020/06/02	13	21.34	35	22.40	20.25	-22	3,510	-0.63%
2020/06/01	5	20.23	6	20.70	20.75	-1	3,114	-0.03%
2020/05/29	3	19.10	0	0.00	18.90	3	2,876	0.10%
2020/05/28	5	20.15	5	19.20	18.50	0	2,824	0.00%
2020/05/27	2	19.60	10	17.88	19.70	-8	2,727	-0.29%
2020/05/26	1	19.00	0	0.00	17.95	1	2,611	0.04%
2020/05/25	1	19.20	0	0.00	19.20	1	2,527	0.04%
2020/05/22	4	20.60	29	20.56	20.05	-25	2,424	-1.03%
2020/05/21	85	20.89	7	21.05	21.05	78	2,239	3.48%
2020/05/20	3	18.62	0	0.00	19.15	3	2,010	0.15%
2020/05/19	0	0.00	12	17.20	17.60	-12	1,977	-0.61%
2020/05/18	32	17.08	0	0.00	17.80	32	1,937	1.65%
2020/05/13	0	0.00	6	16.85	16.85	-6	1,832	-0.33%
2020/05/11	0	0.00	10	17.50	16.55	-10	1,773	-0.56%
2020/05/08	0	0.00	18	18.24	17.75	-18	1,713	-1.05%
2020/05/07	10	19.00	0	0.00	19.35	10	1,691	0.59%
2020/05/06	10	23.35	6	22.00	21.00	4	1,639	0.24%
2020/05/05	12	23.16	0	0.00	22.85	12	1,511	0.79%
2020/05/04	4	20.56	1	19.00	21.15	3	1,405	0.21%
2020/04/30	5	18.60	0	0.00	19.25	5	1,274	0.39%
2020/04/29	6	17.28	12	17.33	17.50	-6	1,078	-0.56%
2020/04/27	1	14.00	0	0.00	14.50	1	791	0.13%
2020/04/24	5	13.24	0	0.00	13.20	5	732	0.68%
2020/04/23	1	12.00	1	12.50	12.70	0	621	0.00%
2020/04/20	3	11.20	3	11.05	11.20	0	480	0.00%
2020/04/16	3	9.94	0	0.00	10.05	3	451	0.66%
2020/03/13	0	0.00	2	9.63	9.73	-2	477	-0.42%
2020/03/12	0	0.00	1	10.70	10.70	-1	471	-0.21%
2020/03/06	0	0.00	1	12.80	12.80	-1	483	-0.21%
2020/03/05	1	13.20	0	0.00	12.95	1	484	0.21%
2020/02/27	0	0.00	3	13.08	12.90	-3	497	-0.60%
2020/02/24	1	13.45	1	13.65	13.40	0	516	0.00%
2020/02/10	3	13.85	5	13.75	13.70	-2	528	-0.38%
2020/02/06	10	13.23	10	13.25	13.10	0	489	0.00%
2020/01/30	3	13.67	0	0.00	13.00	3	434	0.69%
2020/01/20	2	14.43	4	14.45	14.40	-2	422	-0.47%
2019/11/19	0	0.00	1	13.75	13.65	-1	314	-0.32%
2019/11/18	0	0.00	1	13.95	13.95	-1	310	-0.32%
2019/11/15	1	14.25	10	14.10	13.95	-9	309	-2.91%
2019/11/14	3	13.60	0	0.00	13.80	3	273	1.10%
2019/10/30	1	14.25	1	14.20	14.10	0	331	0.00%
2019/10/23	4	14.48	1	14.80	14.40	3	331	0.90%
2019/07/12	1	15.25	1	15.35	15.15	0	552	0.00%
2019/07/03	1	15.05	1	15.45	15.45	0	592	0.00%
2019/07/01	0	0.00	5	13.85	13.85	-5	568	-0.88%
2019/06/17	0	0.00	1	14.10	14.10	-1	661	-0.15%
2019/05/02	0	0.00	4	17.65	17.75	-4	1,009	-0.40%
2019/04/29	6	18.67	1	18.55	17.40	5	994	0.50%
2019/04/16	21	18.78	21	19.01	19.05	0	840	0.00%
2019/04/08	0	0.00	2	18.10	17.85	-2	741	-0.27%
2019/03/22	2	17.85	0	0.00	17.50	2	672	0.30%
2019/03/20	1	18.10	1	17.95	17.95	0	668	0.00%
2019/03/19	2	17.50	0	0.00	17.70	2	637	0.31%
2019/03/18	0	0.00	2	18.00	17.70	-2	621	-0.32%
2019/03/15	3	18.05	1	18.15	18.25	2	608	0.33%
2019/03/08	2	18.30	0	0.00	18.70	2	480	0.42%
2019/03/07	2	18.60	2	18.60	18.60	0	431	0.00%
2019/02/15	0	0.00	1	15.30	15.45	-1	268	-0.37%
2019/01/24	0	0.00	1	15.10	15.05	-1	307	-0.33%
2019/01/16	1	15.00	0	0.00	15.65	1	316	0.32%
2019/01/14	0	0.00	1	14.80	14.70	-1	303	-0.33%
2019/01/08	0	0.00	1	15.10	15.10	-1	343	-0.29%
2019/01/07	1	14.95	0	0.00	15.10	1	349	0.29%
2019/01/03	1	15.35	0	0.00	15.05	1	378	0.26%
2018/12/27	1	15.85	1	15.55	15.40	0	413	0.00%
2018/12/26	1	15.75	1	15.65	15.50	0	410	0.00%
2018/12/10	0	0.00	2	15.30	14.85	-2	396	-0.50%
2018/12/07	0	0.00	3	15.43	15.40	-3	396	-0.76%
2018/12/06	2	15.15	0	0.00	15.25	2	398	0.50%
2018/12/05	3	15.90	0	0.00	15.90	3	397	0.76%
2018/11/30	1	15.70	0	0.00	15.75	1	395	0.25%
2018/11/09	0	0.00	5	15.40	15.45	-5	445	-1.12%
2018/10/29	0	0.00	2	13.75	13.70	-2	494	-0.40%
2018/10/26	1	13.65	0	0.00	13.70	1	524	0.19%
2018/10/08	0	0.00	10	16.35	16.15	-10	690	-1.45%
2018/10/05	0	0.00	16	16.88	16.30	-16	826	-1.94%
2018/09/28	0	0.00	14	18.83	18.65	-14	863	-1.62%
2018/09/27	0	0.00	1	19.00	18.75	-1	867	-0.12%
2018/09/26	5	19.10	0	0.00	19.00	5	876	0.57%
2018/09/21	1	18.90	3	19.15	19.20	-2	931	-0.21%
2018/09/20	10	19.18	1	19.30	19.00	9	935	0.96%
2018/09/19	0	0.00	1	19.10	19.05	-1	947	-0.11%
2018/09/17	1	19.05	0	0.00	19.05	1	995	0.10%
2018/09/14	2	19.25	1	19.20	19.30	1	1,139	0.09%
2018/09/13	1	18.95	1	18.85	18.95	0	1,223	0.00%
2018/09/11	0	0.00	20	19.03	19.00	-20	1,283	-1.56%
2018/09/10	0	0.00	27	18.80	18.75	-27	1,385	-1.95%
2018/08/29	10	21.30	5	21.55	21.50	5	1,662	0.30%
2018/08/28	1	20.55	12	21.25	21.05	-11	1,683	-0.65%
2018/08/27	0	0.00	5	20.45	20.45	-5	1,756	-0.28%
2018/08/24	21	20.18	0	0.00	20.15	21	1,851	1.13%
2018/08/23	0	0.00	35	20.39	20.35	-35	1,927	-1.82%
2018/08/21	5	20.45	1	20.80	20.55	4	1,988	0.20%
2018/08/20	2	20.35	0	0.00	20.35	2	2,118	0.09%
2018/08/14	0	0.00	1	20.90	20.80	-1	2,339	-0.04%
2018/08/13	0	0.00	10	20.55	21.05	-10	2,342	-0.43%
2018/08/10	1	22.15	0	0.00	22.00	1	2,324	0.04%
2018/08/07	6	22.50	0	0.00	22.50	6	2,469	0.24%
2018/08/03	6	22.71	9	22.90	22.70	-3	2,542	-0.12%
2018/08/02	11	23.75	1	23.60	22.85	10	2,537	0.39%
2018/08/01	0	0.00	15	23.00	23.00	-15	2,514	-0.60%
2018/07/30	9	23.03	0	0.00	22.65	9	2,624	0.34%
2018/07/27	24	24.04	0	0.00	23.25	24	2,700	0.89%
2018/07/24	0	0.00	2	22.95	23.10	-2	2,568	-0.08%
2018/07/23	34	22.56	0	0.00	22.50	34	2,560	1.33%
2018/07/20	0	0.00	43	22.97	22.90	-43	2,558	-1.68%
2018/07/18	1	23.85	0	0.00	23.40	1	2,560	0.04%
2018/07/17	1	23.80	0	0.00	23.50	1	2,556	0.04%
2018/07/13	5	24.19	25	23.89	24.00	-20	2,521	-0.79%
2018/07/12	5	22.80	10	22.63	22.55	-5	2,378	-0.21%
2018/07/11	25	22.72	3	22.77	22.80	22	2,376	0.93%
2018/07/10	1	22.90	1	22.90	22.50	0	2,381	0.00%
2018/07/09	1	22.55	0	0.00	22.40	1	2,371	0.04%
2018/07/06	3	22.07	0	0.00	22.50	3	2,365	0.13%
2018/07/03	0	0.00	2	23.25	22.40	-2	2,367	-0.08%
2018/07/02	2	23.90	4	23.94	23.30	-2	2,359	-0.08%
2018/06/28	0	0.00	5	23.00	22.95	-5	2,337	-0.21%
2018/06/27	1	23.50	0	0.00	23.30	1	2,352	0.04%
2018/06/26	3	23.17	0	0.00	23.45	3	2,350	0.13%
2018/06/25	4	24.68	3	25.18	24.00	1	2,340	0.04%
2018/06/22	4	24.13	73	24.49	24.40	-69	2,251	-3.06%
2018/06/21	16	24.06	2	24.00	23.75	14	2,206	0.63%
2018/06/20	2	23.90	0	0.00	23.90	2	2,205	0.09%
2018/06/19	0	0.00	2	25.45	24.80	-2	2,211	-0.09%
2018/06/15	2	24.00	1	24.05	24.80	1	2,144	0.05%
2018/06/14	0	0.00	95	23.32	23.40	-95	2,173	-4.37%
2018/06/13	2	24.20	0	0.00	24.00	2	2,154	0.09%
2018/06/12	0	0.00	2	24.45	24.60	-2	2,148	-0.09%
2018/06/11	2	25.30	0	0.00	25.00	2	2,127	0.09%
2018/06/08	11	25.05	1	24.90	25.00	10	2,080	0.48%
2018/06/06	0	0.00	3	25.40	25.20	-3	2,032	-0.15%
2018/06/05	4	24.66	2	25.05	25.00	2	2,002	0.10%
2018/06/04	31	25.00	2	25.30	24.90	29	1,974	1.47%
2018/06/01	44	24.45	37	24.66	24.30	7	1,937	0.36%
2018/05/31	29	24.01	24	23.79	23.75	5	1,849	0.27%
2018/05/29	13	23.18	4	23.39	23.15	9	1,754	0.51%
2018/05/28	15	23.70	23	23.96	23.20	-8	1,719	-0.47%
2018/05/25	4	22.69	0	0.00	22.80	4	1,595	0.25%
2018/05/24	12	22.98	2	23.60	22.80	10	1,578	0.63%
2018/05/23	0	0.00	15	22.96	23.00	-15	1,511	-0.99%
2018/05/22	6	22.99	1	23.00	22.60	5	1,488	0.34%
2018/05/21	17	22.17	15	22.17	22.05	2	1,392	0.14%
2018/05/18	0	0.00	5	22.80	22.30	-5	1,391	-0.36%
2018/05/17	21	22.85	34	22.89	22.70	-13	1,391	-0.93%
2018/05/16	5	22.30	0	0.00	22.10	5	1,353	0.37%
2018/05/15	5	22.67	2	22.95	22.60	3	1,354	0.22%
2018/05/14	8	22.70	7	23.15	23.15	1	1,328	0.08%
2018/05/08	0	0.00	1	22.20	21.90	-1	1,281	-0.08%
2018/05/07	149	22.31	12	22.10	22.50	137	1,322	10.36%	大買/鉅額交易
2018/05/04	7	20.74	9	21.56	22.05	-2	1,231	-0.16%
2018/04/27	2	19.85	0	0.00	19.95	2	1,169	0.17%
2018/04/20	0	0.00	5	20.81	20.85	-5	1,250	-0.40%
2018/04/19	2	20.90	0	0.00	21.00	2	1,262	0.16%
2018/04/17	2	20.85	0	0.00	20.60	2	1,284	0.16%
2018/04/16	10	21.35	0	0.00	21.30	10	1,280	0.78%
2018/04/10	10	21.08	0	0.00	20.95	10	1,356	0.74%
2018/04/03	10	22.05	3	22.40	22.30	7	1,400	0.50%
2018/04/02	0	0.00	21	22.92	23.00	-21	1,400	-1.50%
2018/03/27	0	0.00	2	23.58	23.30	-2	1,385	-0.14%
2018/03/21	11	22.69	0	0.00	22.55	11	1,319	0.83%
2018/03/20	5	22.65	0	0.00	22.45	5	1,348	0.37%
2018/03/13	6	22.45	0	0.00	22.30	6	1,428	0.42%
2018/03/09	0	0.00	1	22.05	22.00	-1	1,533	-0.07%
2018/03/08	1	22.05	0	0.00	22.05	1	1,649	0.06%
2018/03/07	0	0.00	1	21.85	21.75	-1	1,779	-0.06%
2018/03/02	0	0.00	1	20.95	21.00	-1	2,958	-0.03%
2018/03/01	1	21.00	0	0.00	21.20	1	3,011	0.03%
2018/02/23	0	0.00	1	20.85	20.85	-1	3,702	-0.03%
2018/02/22	1	20.50	1	20.50	20.60	0	3,796	0.00%
2018/02/21	1	20.40	0	0.00	20.40	1	3,950	0.03%
2018/02/08	10	21.15	5	20.70	20.50	5	4,066	0.12%
2018/02/07	0	0.00	2	20.60	21.00	-2	4,123	-0.05%
2018/02/06	0	0.00	1	20.75	20.15	-1	4,219	-0.02%
2018/02/05	1	21.00	0	0.00	21.05	1	4,422	0.02%
2018/01/31	3	22.15	0	0.00	22.35	3	5,679	0.05%
2018/01/30	2	22.70	0	0.00	22.10	2	5,902	0.03%
2018/01/22	0	0.00	1	22.20	22.10	-1	5,921	-0.02%
2018/01/19	8	22.19	0	0.00	22.10	8	5,933	0.13%
2018/01/18	3	22.45	0	0.00	22.45	3	5,933	0.05%
2018/01/17	25	22.76	2	23.20	22.70	23	5,990	0.38%
2018/01/16	0	0.00	11	22.55	22.50	-11	6,009	-0.18%
2018/01/05	1	22.90	0	0.00	22.70	1	6,456	0.02%
2018/01/04	1	22.50	1	22.85	22.95	0	6,528	0.00%
2018/01/03	0	0.00	1	22.85	22.70	-1	6,503	-0.02%
2018/01/02	2	21.85	1	22.10	22.15	1	6,459	0.02%