立端 (6245)-凱基-北門券商分點個股進出

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

立端

(6245)

可現股當沖

股價
92.5
漲跌
▲1.7
漲幅
+1.87%
成交量
596張
產業
上櫃通信網路類股
335人加入追蹤

立即追蹤
本地時間:13:35(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

立端 (6245)籌碼相關－凱基-北門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-北門券商分點個股進出
凱基-北門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.1	95.80	0	0.00	95.40	0.1	1,738	0.00%
2024/04/26	5	93.80	0	0.00	93.80	5	1,801	0.28%
2024/04/24	0	0.00	4	94.40	94.40	-4	1,864	-0.21%
2024/04/23	1.2	92.02	0	0.00	92.00	1.2	1,932	0.06%
2024/04/22	0	0.00	1	92.50	92.00	-1	1,989	-0.05%
2024/04/19	1	91.00	0	0.00	92.50	1	2,044	0.05%
2024/04/17	0	0.00	4	94.30	94.30	-4	2,137	-0.19%
2024/04/16	2.1	93.63	0	0.00	92.90	2.1	2,145	0.10%
2024/04/15	0	0.00	1.2	99.08	98.20	-1.2	2,123	-0.06%
2024/04/12	0	0.00	1	100.50	99.70	-1	2,125	-0.05%
2024/04/11	2.1	99.76	0	0.00	99.80	2.1	2,128	0.10%
2024/04/09	1	98.40	0	0.00	98.00	1	2,100	0.05%
2024/04/03	1	99.60	0	0.00	99.80	1	2,101	0.05%
2024/04/02	1	100.50	0	0.00	100.50	1	2,104	0.05%
2024/03/29	1	99.80	0	0.00	100.50	1	2,135	0.05%
2024/03/26	2	102.25	0	0.00	101.00	2	2,193	0.09%
2024/03/21	0	0.00	22	102.50	102.50	-22	2,262	-0.97%
2024/03/20	5	103.00	0	0.00	102.00	5	2,319	0.22%
2024/03/19	2	102.50	2	103.00	102.00	0	2,332	0.00%
2024/03/15	2	101.50	0	0.00	101.00	2	2,372	0.08%
2024/03/11	16	100.01	0	0.00	100.00	16	2,551	0.63%
2024/03/07	6	100.58	1	102.00	100.00	5	2,718	0.18%
2024/03/06	2	107.75	0	0.00	104.00	2	2,753	0.07%
2024/02/20	0.2	105.00	0	0.00	105.00	0.2	3,346	0.01%
2024/02/19	1	103.50	1	103.50	103.00	0	3,369	0.00%
2024/02/15	0.2	104.50	0	0.00	104.00	0.2	3,330	0.01%
2024/01/25	0	0.00	0.2	118.50	113.50	-0.2	3,124	0.00%
2024/01/22	1	114.50	1	115.50	117.00	0	2,935	0.00%
2024/01/18	1	116.00	0	0.00	112.50	1	2,886	0.03%
2024/01/17	0	0.00	0.5	116.00	117.00	-0.5	2,836	-0.02%
2024/01/16	0	0.00	1	118.00	116.00	-1	2,768	-0.04%
2024/01/15	0.8	116.00	0	0.00	117.50	0.8	2,708	0.03%
2024/01/11	0.2	114.00	0	0.00	113.50	0.2	2,632	0.01%
2024/01/05	0.2	110.00	0	0.00	111.00	0.2	2,557	0.01%
2023/12/20	0	0.00	2	114.00	115.50	-2	2,469	-0.08%
2023/12/19	1	110.50	0	0.00	110.50	1	2,414	0.04%
2023/12/15	1	113.50	1	110.00	109.50	0	2,396	0.00%
2023/12/14	1	113.50	1	114.50	113.50	0	2,339	0.00%
2023/12/13	1	113.50	0	0.00	113.50	1	2,327	0.04%
2023/12/08	2	114.75	3	115.17	117.00	-1	2,291	-0.04%
2023/12/07	2	115.25	2	112.50	112.50	0	2,257	0.00%
2023/12/06	3	118.00	3	117.17	116.00	0	2,255	0.00%
2023/12/05	1	116.50	1	117.00	115.00	0	2,192	0.00%
2023/12/04	0	0.00	1.1	123.30	117.00	-1.1	2,151	-0.05%
2023/12/01	1	120.00	4	117.50	122.50	-3	2,050	-0.15%
2023/11/30	0	0.00	1	116.00	115.00	-1	1,957	-0.05%
2023/11/28	8	116.13	3	110.50	115.50	5	1,830	0.27%
2023/11/27	2	105.25	1	104.00	107.00	1	1,681	0.06%
2023/11/24	3	115.83	3	116.67	115.50	0	1,506	0.00%
2023/11/23	0	0.00	4	112.50	113.00	-4	1,322	-0.30%
2023/11/22	1	108.00	11.1	108.50	108.50	-10.1	1,130	-0.90%
2023/11/21	0	0.00	1	98.60	99.00	-1	1,015	-0.10%
2023/11/20	0	0.00	1	97.60	98.00	-1	1,029	-0.10%
2023/11/17	3	97.50	0	0.00	97.20	3	1,022	0.29%
2023/11/16	3	97.97	0.1	98.30	97.90	2.9	1,021	0.28%
2023/11/14	1	91.30	0	0.00	91.80	1	978	0.11%
2023/11/13	1	93.00	0	0.00	92.60	1	971	0.10%
2023/11/08	0	0.00	0.1	94.20	94.40	-0.1	1,040	-0.01%
2023/11/02	0.1	91.00	0	0.00	90.50	0.1	1,219	0.00%
2023/10/19	0.1	91.60	0	0.00	91.50	0.1	1,657	0.00%
2023/10/13	0.1	93.50	0	0.00	92.00	0.1	1,811	0.01%
2023/10/12	0	0.00	1	93.00	91.60	-1	1,854	-0.05%
2023/10/05	0	0.00	1	96.10	96.40	-1	2,099	-0.05%
2023/10/04	1	93.60	0	0.00	93.60	1	2,116	0.05%
2023/10/03	1	92.30	0	0.00	92.30	1	2,147	0.05%
2023/09/26	5	92.00	5	90.80	90.80	0	2,301	0.00%
2023/09/25	3	93.00	0	0.00	92.60	3	2,326	0.13%
2023/09/22	3	92.40	3	93.30	93.30	0	2,370	0.00%
2023/09/14	1	99.40	0	0.00	100.00	1	2,509	0.04%
2023/09/12	2	95.30	0	0.00	92.90	2	2,572	0.08%
2023/09/08	2	102.50	0	0.00	102.00	2	2,711	0.07%
2023/09/07	3	101.83	1	102.50	102.50	2	2,885	0.07%
2023/09/06	0	0.00	1	110.00	109.50	-1	2,922	-0.03%
2023/09/05	0	0.00	1	109.00	109.00	-1	2,929	-0.03%
2023/09/01	4	107.88	3	107.00	107.00	1	3,002	0.03%
2023/08/29	0.1	103.50	0	0.00	103.50	0.1	3,087	0.00%
2023/08/25	1	105.00	0	0.00	104.50	1	3,201	0.03%
2023/08/24	0.1	106.00	0	0.00	104.50	0.1	3,275	0.00%
2023/08/16	1	105.00	1	104.00	104.00	0	4,276	0.00%
2023/08/15	0	104.50	0	0.00	105.00	0	4,464	0.00%
2023/08/10	0	109.00	0	0.00	109.00	0	4,659	0.00%
2023/08/09	1	109.50	0	0.00	109.50	1	4,689	0.02%
2023/08/04	0	0.00	1	108.50	113.00	-1	4,983	-0.02%
2023/08/02	1	110.50	0	0.00	110.00	1	5,006	0.02%
2023/08/01	0.1	114.50	0	0.00	114.00	0.1	5,107	0.00%
2023/07/27	1	119.50	0	0.00	118.00	1	5,330	0.02%
2023/07/17	2	117.50	0	0.00	115.50	2	5,353	0.04%
2023/07/14	0	116.00	0	0.00	116.00	0	5,361	0.00%
2023/07/13	1	119.50	2	117.50	117.50	-1	5,314	-0.02%
2023/07/07	1	108.00	1	110.00	109.00	0	5,332	0.00%
2023/07/06	0	112.50	1	111.50	111.00	-1	5,489	-0.02%
2023/07/04	0	0.00	1	111.50	111.50	-1	5,491	-0.02%
2023/06/30	0	0.00	2	110.50	112.00	-2	5,522	-0.04%
2023/06/26	4	108.63	0	0.00	108.50	4	5,791	0.07%
2023/06/21	1	111.50	0	0.00	111.00	1	6,010	0.02%
2023/06/19	0	0.00	2	112.50	112.00	-2	6,236	-0.03%
2023/06/16	2.2	111.11	0	0.00	110.50	2.2	6,237	0.04%
2023/06/15	1.1	112.32	2	113.25	113.00	-0.9	6,208	-0.01%
2023/06/14	1	112.01	0.1	114.00	111.50	1	6,122	0.02%
2023/06/13	1	113.01	0	0.00	113.50	1	6,098	0.02%
2023/06/12	0	115.50	3.1	116.48	115.00	-3	5,970	-0.05%
2023/06/06	0	0.00	1	134.00	130.50	-1	6,154	-0.02%
2023/05/31	1	138.50	0	0.00	136.50	1	6,562	0.02%
2023/05/30	2	136.25	2	136.75	136.00	0	6,538	0.00%
2023/05/29	0	0.00	1	136.50	135.50	-1	6,546	-0.02%
2023/05/26	3	129.67	2	128.25	128.00	1	6,556	0.02%
2023/05/25	0	0.00	2	130.50	129.00	-2	6,500	-0.03%
2023/05/23	1	135.50	0	0.00	140.50	1	6,518	0.02%
2023/05/22	1	130.50	0	0.00	128.50	1	6,536	0.02%
2023/05/19	0.1	124.50	4	126.25	125.00	-3.9	6,667	-0.06%
2023/05/18	0	0.00	2	125.00	124.00	-2	6,598	-0.03%
2023/05/16	1	122.00	9	120.67	119.50	-8	6,503	-0.12%
2023/05/15	0	0.00	1	118.50	118.00	-1	6,578	-0.02%
2023/05/12	0	0.00	2	118.25	120.50	-2	6,623	-0.03%
2023/05/11	2	117.75	3	115.83	116.00	-1	6,731	-0.01%
2023/05/10	1	118.50	16	115.38	116.00	-15	6,737	-0.22%
2023/05/08	3	117.83	2	117.00	117.00	1	6,753	0.01%
2023/05/05	2	111.00	38	113.75	115.50	-36	6,788	-0.53%
2023/05/04	0	0.00	19	106.92	107.00	-19	6,558	-0.29%
2023/05/03	1	104.50	1	106.00	104.50	0	6,556	0.00%
2023/05/02	0	0.00	1	106.00	105.50	-1	6,630	-0.02%
2023/04/25	3	100.40	3	102.50	98.30	0	6,949	0.00%
2023/04/20	4	104.50	1	104.00	103.00	3	7,300	0.04%
2023/04/18	0	0.00	5	109.50	108.50	-5	7,281	-0.07%
2023/04/17	0	0.00	71	110.96	110.00	-71	7,327	-0.97%
2023/04/14	0	0.00	46	111.05	111.50	-46	7,313	-0.63%
2023/04/13	3	109.50	1	110.50	109.50	2	7,258	0.03%
2023/04/12	1	109.00	2	109.50	111.00	-1	7,245	-0.01%
2023/04/11	42	110.62	1	112.50	109.50	41	7,162	0.57%
2023/04/10	0	0.00	20	122.55	121.50	-20	7,000	-0.29%
2023/04/07	4	122.00	19	122.11	122.00	-15	7,009	-0.21%
2023/04/06	5	119.50	0	0.00	121.50	5	7,017	0.07%
2023/03/30	1	120.50	13	121.50	121.50	-12	7,218	-0.17%
2023/03/29	13	118.08	1	119.00	119.00	12	7,197	0.17%
2023/03/28	1	122.00	1	118.00	118.00	0	7,243	0.00%
2023/03/27	1	123.00	2	121.50	121.50	-1	7,148	-0.01%
2023/03/24	5	125.10	23	124.20	123.50	-18	7,102	-0.25%
2023/03/23	5	125.50	21	125.10	127.00	-16	6,916	-0.23%
2023/03/22	20	116.00	0	0.00	115.50	20	6,781	0.29%
2023/03/16	6	107.42	0	0.00	107.50	6	7,009	0.09%
2023/03/15	3	111.67	1	113.00	111.50	2	7,091	0.03%
2023/03/14	5	107.90	0	0.00	110.00	5	7,162	0.07%
2023/03/13	3	108.17	0	0.00	108.50	3	7,206	0.04%
2023/03/10	30	114.68	2	117.00	114.50	28	7,204	0.39%
2023/03/09	1	120.00	1	120.00	120.00	0	7,305	0.00%
2023/03/08	2	119.50	0	0.00	119.00	2	7,505	0.03%
2023/03/07	16	118.72	1	120.50	121.00	15	7,613	0.20%
2023/03/06	9	119.94	1	122.00	119.50	8	7,701	0.10%
2023/03/03	107	122.48	1	125.00	123.00	106	7,598	1.40%	大買/鉅額交易
2023/03/02	9	114.83	1	114.00	116.50	8	7,411	0.11%
2023/03/01	7	111.79	3	112.67	113.00	4	7,452	0.05%
2023/02/24	6	109.58	1	113.50	109.50	5	7,558	0.07%
2023/02/23	1	114.00	2	113.00	114.50	-1	7,718	-0.01%
2023/02/22	8	109.63	3	110.00	111.50	5	7,996	0.06%
2023/02/21	6	118.08	4	118.38	116.50	2	8,003	0.02%
2023/02/20	2	114.75	1	116.50	116.50	1	7,857	0.01%
2023/02/17	4	113.88	33	110.98	114.50	-29	7,569	-0.38%
2023/02/16	7	105.50	7	107.71	105.50	0	7,339	0.00%
2023/02/15	2	103.00	27	102.54	104.50	-25	7,291	-0.34%
2023/02/14	3	102.50	1	102.50	103.00	2	7,344	0.03%
2023/02/13	1	106.00	1	105.50	106.00	0	7,332	0.00%
2023/02/10	7	104.00	3	102.50	102.50	4	7,218	0.06%
2023/02/09	10	106.15	3	106.17	105.00	7	7,140	0.10%
2023/02/08	2	100.50	1	98.30	101.00	1	6,972	0.01%
2023/02/07	1	97.10	1	97.30	99.50	0	6,859	0.00%
2023/02/06	3	98.63	0	0.00	95.20	3	6,859	0.04%
2023/02/03	7	100.50	5	101.40	101.00	2	6,762	0.03%
2023/02/02	2	94.00	0	0.00	94.10	2	6,627	0.03%
2023/01/31	3	90.50	1	91.20	91.80	2	6,593	0.03%
2023/01/30	5	93.80	0	0.00	94.00	5	6,533	0.08%
2023/01/13	6	95.50	5	98.28	94.60	1	6,363	0.02%
2023/01/12	7	101.86	6	102.17	102.00	1	6,240	0.02%
2023/01/11	1	97.80	0	0.00	99.40	1	5,981	0.02%
2023/01/06	2	91.20	0	0.00	88.60	2	5,845	0.03%
2023/01/04	2	94.25	2	91.10	91.10	0	5,790	0.00%
2022/12/27	1	94.60	1	94.30	94.70	0	5,810	0.00%
2022/12/23	2	92.05	0	0.00	91.80	2	5,778	0.03%
2022/12/22	7	101.14	2	104.50	98.80	5	5,663	0.09%
2022/12/20	1	104.50	7	102.50	98.90	-6	5,497	-0.11%
2022/12/15	0	0.00	5	105.00	103.50	-5	5,444	-0.09%
2022/12/14	1	99.70	0	0.00	102.00	1	5,405	0.02%
2022/12/09	2	107.25	2	107.00	108.00	0	5,286	0.00%
2022/12/08	6	106.33	4	107.00	107.50	2	5,437	0.04%
2022/12/07	13	108.54	7	103.29	104.00	6	5,599	0.11%
2022/12/05	1	104.50	0	0.00	105.50	1	5,455	0.02%
2022/12/02	16	101.25	0	0.00	104.00	16	5,360	0.30%
2022/12/01	3	96.53	2	97.20	96.60	1	5,216	0.02%
2022/11/30	24	91.19	25	91.52	95.50	-1	5,065	-0.02%
2022/11/29	4	88.48	3	88.90	88.80	1	4,812	0.02%
2022/11/28	7	88.96	5	89.24	88.00	2	4,669	0.04%
2022/11/25	1	88.10	1	87.40	87.10	0	4,512	0.00%
2022/11/22	8	87.89	10	88.44	87.50	-2	4,354	-0.05%
2022/11/21	13	86.07	14	86.50	87.90	-1	4,194	-0.02%
2022/11/18	4	78.38	11	83.03	82.80	-7	3,949	-0.18%
2022/11/17	1	77.10	0	0.00	76.30	1	3,643	0.03%
2022/11/11	1	69.80	1	69.50	70.90	0	3,448	0.00%
2022/11/07	1	66.40	0	0.00	66.40	1	3,471	0.03%
2022/11/02	0	0.00	3	68.00	67.10	-3	3,596	-0.08%
2022/11/01	0	0.00	1	63.60	64.90	-1	3,558	-0.03%
2022/10/31	1	64.30	1	64.50	64.40	0	3,591	0.00%
2022/10/26	0	0.00	4	58.68	59.40	-4	3,928	-0.10%
2022/10/25	0	0.00	2	59.55	59.60	-2	4,054	-0.05%
2022/10/20	1	58.90	1	58.30	59.10	0	4,100	0.00%
2022/10/13	3	54.93	1	54.90	54.90	2	4,010	0.05%
2022/10/11	4	58.30	0	0.00	58.50	4	3,994	0.10%
2022/09/30	1	55.50	1	57.60	58.60	0	4,209	0.00%
2022/09/28	5	58.80	0	0.00	57.30	5	4,293	0.12%
2022/09/27	1	61.80	1	61.70	62.10	0	4,362	0.00%
2022/09/26	0	0.00	7	63.59	61.50	-7	4,403	-0.16%
2022/09/23	13	66.48	0	0.00	65.60	13	4,534	0.29%
2022/09/19	2	73.05	0	0.00	71.70	2	5,296	0.04%
2022/09/16	1	74.40	0	0.00	75.10	1	5,300	0.02%
2022/09/15	7	78.81	7	79.21	78.30	0	5,221	0.00%
2022/09/14	0	0.00	51.2	74.41	78.30	-51.2	4,970	-1.03%
2022/09/13	1.2	71.07	5	69.80	71.40	-3.8	4,730	-0.08%
2022/09/12	0	0.00	3	66.30	66.10	-3	4,681	-0.06%
2022/09/06	3	65.00	0	0.00	64.20	3	4,750	0.06%
2022/09/05	2	67.55	0	0.00	66.80	2	4,823	0.04%
2022/08/31	1	68.40	1	69.10	69.00	0	5,232	0.00%
2022/08/30	0	0.00	3	69.03	68.60	-3	5,209	-0.06%
2022/08/29	2	66.55	0	0.00	66.70	2	5,164	0.04%
2022/08/22	1	71.80	6	70.68	70.60	-5	4,995	-0.10%
2022/08/16	1	68.70	3	70.10	70.50	-2	4,820	-0.04%
2022/08/15	2	68.10	1	69.10	68.20	1	4,745	0.02%
2022/08/12	1	71.70	0	0.00	70.20	1	4,665	0.02%
2022/08/11	0	0.00	6	73.00	72.70	-6	4,531	-0.13%
2022/08/10	1	71.60	2	72.25	70.30	-1	4,408	-0.02%
2022/08/09	7	70.84	7	70.80	71.30	0	4,340	0.00%
2022/08/08	3	68.53	1	70.00	70.10	2	4,296	0.05%
2022/08/05	2	70.20	2	70.65	70.50	0	4,228	0.00%
2022/08/03	9	71.78	2	71.55	69.90	7	4,116	0.17%
2022/08/02	6	71.70	86	72.02	72.00	-80	3,918	-2.04%
2022/08/01	1	68.70	171	71.09	70.40	-170	3,737	-4.55%	大賣/鉅額交易
2022/07/27	1	63.40	6	65.60	66.30	-5	3,487	-0.14%
2022/07/26	2	65.60	0	0.00	65.00	2	3,444	0.06%
2022/07/20	0	0.00	1	65.90	65.40	-1	3,343	-0.03%
2022/07/18	1	66.70	0	0.00	67.10	1	3,272	0.03%
2022/07/15	3	66.60	3	67.80	67.10	0	3,219	0.00%
2022/07/14	4	65.80	5	65.90	67.30	-1	3,143	-0.03%
2022/07/13	1	66.20	1	65.70	64.00	0	3,073	0.00%
2022/07/12	3	61.90	0	0.00	63.50	3	3,071	0.10%
2022/07/11	2	64.00	0	0.00	64.20	2	3,067	0.07%
2022/07/07	12	61.13	11	62.91	63.20	1	2,994	0.03%
2022/07/06	5	63.60	2	60.30	60.20	3	2,936	0.10%
2022/07/05	2	61.65	0	0.00	65.30	2	2,842	0.07%
2022/06/29	1	67.10	3	69.20	69.60	-2	2,278	-0.09%
2022/06/28	1	63.60	2	65.30	66.50	-1	1,841	-0.05%
2022/06/24	1	59.30	1	59.60	59.60	0	1,528	0.00%
2022/06/17	0	0.00	0	59.30	60.20	0	1,367	0.00%
2022/06/15	0	0.00	6	66.00	64.00	-6	1,309	-0.46%
2022/06/14	6	64.00	0	0.00	65.00	6	1,241	0.48%
2022/06/13	0	0.00	2	63.65	65.60	-2	1,137	-0.18%
2022/06/10	1	63.50	21	62.64	63.60	-20	825	-2.42%
2022/06/09	1	58.10	0	0.00	57.90	1	671	0.15%
2022/06/01	0	0.00	1	55.80	55.40	-1	647	-0.15%
2022/05/31	2	54.35	1	56.50	56.40	1	639	0.16%
2022/03/24	0	55.80	0	0.00	55.60	0	257	0.01%
2021/12/03	3	50.10	1	50.50	49.80	2	271	0.74%
2021/11/22	0	0.00	1	51.20	51.20	-1	293	-0.34%
2021/11/17	2	50.50	0	0.00	50.90	2	307	0.65%
2021/10/15	0	0.00	0.2	47.73	48.45	-0.2	314	-0.06%
2021/10/13	1	49.00	2	48.13	47.65	-1	320	-0.31%
2021/10/12	1.2	48.73	0	0.00	48.65	1.2	320	0.37%
2021/07/27	10	60.00	0	0.00	59.50	10	548	1.82%
2021/06/21	1	58.60	0	0.00	59.00	1	997	0.10%
2021/06/17	1	59.70	0	0.00	60.00	1	1,009	0.10%
2021/05/20	1	55.30	0	0.00	55.00	1	1,024	0.10%
2021/05/17	0	0.00	2	52.10	52.10	-2	1,019	-0.20%
2021/05/07	2	65.35	0	0.00	64.50	2	931	0.21%
2021/05/05	8	62.58	0	0.00	63.40	8	911	0.88%
2021/05/04	2	63.45	0	0.00	63.10	2	911	0.22%
2021/05/03	1	65.20	0	0.00	64.80	1	902	0.11%
2021/04/29	2	66.20	0	0.00	66.30	2	894	0.22%
2021/04/28	2	66.70	0	0.00	66.60	2	907	0.22%
2021/04/20	1	67.00	0	0.00	67.90	1	920	0.11%
2021/04/16	0	0.00	1	67.40	67.40	-1	936	-0.11%
2021/04/12	0	0.00	1	69.10	68.50	-1	1,016	-0.10%
2021/04/09	1	68.40	0	0.00	68.40	1	1,052	0.10%
2021/04/07	1	69.20	0	0.00	68.90	1	1,027	0.10%
2021/04/06	1	70.00	1	69.70	69.80	0	1,031	0.00%
2021/03/29	0	0.00	1	69.00	69.00	-1	929	-0.11%
2021/03/25	1	69.00	0	0.00	67.70	1	922	0.11%
2021/03/23	0	0.00	1	66.50	66.50	-1	897	-0.11%
2021/03/16	1	65.90	0	0.00	66.10	1	883	0.11%
2021/03/12	0	0.00	1	66.40	66.40	-1	885	-0.11%
2021/03/08	1	64.40	0	0.00	64.80	1	900	0.11%
2021/02/17	0	0.00	20	65.95	66.30	-20	972	-2.06%
2021/01/28	0	0.00	1	66.50	67.20	-1	1,355	-0.07%
2021/01/27	1	67.10	0	0.00	67.90	1	1,358	0.07%
2021/01/26	8	65.64	0	0.00	66.00	8	1,358	0.59%
2021/01/20	0	0.00	0.2	66.50	65.20	-0.2	1,329	-0.01%
2021/01/19	1	67.90	13	68.21	67.90	-12	1,318	-0.91%
2021/01/15	0	0.00	10	70.55	69.50	-10	1,296	-0.77%
2021/01/14	0	0.00	5	70.40	70.40	-5	1,281	-0.39%
2021/01/13	1	69.80	0	0.00	70.20	1	1,274	0.08%
2021/01/12	5	69.90	0	0.00	69.30	5	1,268	0.39%
2021/01/08	5	72.40	0	0.00	71.80	5	1,242	0.40%
2021/01/06	1	74.90	1	76.30	72.60	0	1,221	0.00%
2021/01/05	5	74.60	7	75.51	74.60	-2	1,188	-0.17%
2021/01/04	8	72.71	8	73.54	72.50	0	1,112	0.00%
2020/12/25	5	67.70	0	0.00	67.80	5	1,028	0.49%
2020/12/24	10	67.80	0.2	67.78	67.60	9.8	1,025	0.96%
2020/12/22	10	69.10	2	69.20	68.80	8	1,022	0.78%
2020/12/18	0.2	68.30	0	0.00	68.80	0.2	983	0.02%
2020/12/10	1	65.60	0	0.00	66.00	1	967	0.10%
2020/12/09	1	65.70	0	0.00	66.00	1	970	0.10%
2020/12/04	1	65.80	0	0.00	65.30	1	977	0.10%
2020/12/02	119	66.00	2	65.90	66.40	117	964	12.13%	大買/鉅額交易
2020/11/26	0	0.00	2	68.40	69.30	-2	937	-0.21%
2020/11/09	4	69.40	4	69.45	70.80	0	910	0.00%
2020/11/06	2	65.60	0	0.00	67.60	2	754	0.27%
2020/10/15	0	0.00	2	61.40	61.20	-2	640	-0.31%
2020/10/14	81	60.80	0	0.00	60.80	81	634	12.76%
2020/10/08	0	0.00	2	59.60	60.50	-2	620	-0.32%
2020/10/07	0	0.00	1	60.00	59.60	-1	615	-0.16%
2020/09/18	2	59.50	0	0.00	59.30	2	699	0.29%
2020/09/15	0	0.00	1	58.40	58.90	-1	695	-0.14%
2020/09/14	0	0.00	1	57.80	58.00	-1	694	-0.14%
2020/09/11	3	56.67	1	56.60	57.00	2	688	0.29%
2020/09/10	0	0.00	2	56.40	56.20	-2	674	-0.30%
2020/09/08	0	0.00	1	55.80	56.20	-1	672	-0.15%
2020/09/03	1	55.00	0	0.00	54.90	1	684	0.15%
2020/09/01	1	55.40	0	0.00	55.10	1	697	0.14%
2020/08/31	1	56.60	0	0.00	55.90	1	705	0.14%
2020/08/25	0	0.00	1	56.80	56.20	-1	753	-0.13%
2020/08/21	1	55.10	1	55.10	55.50	0	751	0.00%
2020/08/20	3	56.50	2	55.50	55.10	1	745	0.13%
2020/08/19	0	0.00	1	61.70	58.80	-1	725	-0.14%
2020/08/18	2	58.75	3	57.73	60.60	-1	677	-0.15%
2020/08/17	3	56.27	0	0.00	55.90	3	636	0.47%
2020/07/28	2	57.60	0	0.00	57.90	2	622	0.32%
2020/07/15	2	60.70	0	0.00	60.90	2	651	0.31%
2020/06/30	10	62.90	13	61.94	62.00	-3	703	-0.43%
2020/06/29	1	60.40	2	59.50	60.40	-1	678	-0.15%
2020/06/24	2	58.50	0	0.00	59.70	2	675	0.30%
2020/06/19	1	60.00	0	0.00	59.00	1	704	0.14%
2020/06/17	0	0.00	1	57.70	58.40	-1	710	-0.14%
2020/06/16	1	58.70	0	0.00	58.70	1	721	0.14%
2020/06/11	1	61.30	0	0.00	58.50	1	781	0.13%
2020/06/02	0	0.00	1	59.00	59.70	-1	857	-0.12%
2020/06/01	1	59.50	0	0.00	59.60	1	854	0.12%
2020/05/13	0	56.80	0	0.00	56.80	0	917	0.00%
2020/05/12	0	0.00	1	57.20	57.10	-1	932	-0.11%
2020/05/06	2	56.70	1	57.10	56.10	1	966	0.10%
2020/04/29	2	57.60	2	57.85	57.60	0	1,005	0.00%
2020/03/31	1	46.35	1	45.60	45.80	0	960	0.00%
2020/03/24	1	42.60	1	42.85	43.90	0	924	0.00%
2020/03/23	1	40.10	1	40.50	40.55	0	930	0.00%
2020/03/20	0	0.00	10	39.00	40.05	-10	923	-1.08%
2020/03/19	30	36.45	0	0.00	36.45	30	912	3.29%
2020/03/18	8	40.48	20	40.24	40.50	-12	884	-1.36%
2020/03/17	8	40.71	41	40.58	40.15	-33	875	-3.77%
2020/03/16	25	44.31	0	0.00	42.30	25	862	2.90%
2020/03/13	22	44.04	0	0.00	44.15	22	863	2.55%
2020/03/12	25	48.07	25	51.07	47.75	0	843	0.00%
2020/03/11	0	0.00	45	55.38	52.80	-45	816	-5.51%
2020/03/10	2	57.90	2	57.00	58.60	0	777	0.00%
2020/03/05	6	60.92	6	60.70	60.80	0	760	0.00%
2020/03/03	5	61.00	5	59.90	59.90	0	754	0.00%
2020/03/02	11	59.35	11	60.04	59.60	0	751	0.00%
2020/02/25	10	62.29	6	62.47	63.00	4	732	0.55%
2020/02/24	2	63.00	0	0.00	62.30	2	725	0.28%
2020/02/20	16	64.06	0	0.00	63.30	16	735	2.17%
2020/02/19	1	62.00	0	0.00	62.60	1	737	0.14%
2020/02/18	8	62.33	9	63.11	62.40	-1	733	-0.14%
2020/02/13	11	60.89	35	59.89	60.00	-24	708	-3.39%
2020/02/12	6	57.77	6	60.15	60.20	0	701	0.00%
2020/02/11	4	56.48	5	56.94	57.00	-1	685	-0.15%
2020/02/10	7	56.79	2	56.00	55.80	5	697	0.72%
2020/02/07	16	57.23	11	57.70	57.20	5	706	0.71%
2020/02/06	1	55.10	13	54.75	57.10	-12	716	-1.68%
2020/02/05	0	0.00	1	53.80	53.80	-1	708	-0.14%
2020/02/04	0	0.00	1	52.70	52.70	-1	718	-0.14%
2020/02/03	1	50.50	0	0.00	50.60	1	708	0.14%
2020/01/31	1	56.40	0	0.00	54.50	1	688	0.15%
2020/01/30	2	59.50	0	0.00	57.60	2	691	0.29%
2020/01/17	0	0.00	6	63.90	64.00	-6	698	-0.86%
2020/01/13	53	63.00	4	63.05	63.10	49	802	6.11%
2020/01/09	0	0.00	1	64.70	64.60	-1	811	-0.12%
2020/01/08	5	63.70	2	64.00	64.00	3	822	0.36%
2020/01/07	3	64.20	0	0.00	64.80	3	841	0.36%
2020/01/06	4	65.88	2	65.10	65.10	2	876	0.23%
2020/01/03	57	66.63	8	67.14	66.70	49	887	5.52%
2020/01/02	3	68.20	4	68.13	67.80	-1	887	-0.11%
2019/12/31	1	67.70	1	68.10	68.50	0	874	0.00%
2019/12/26	8	66.95	3	66.50	66.50	5	840	0.59%
2019/12/25	10	66.54	0	0.00	66.10	10	843	1.19%
2019/12/24	2	65.40	2	65.20	66.10	0	863	0.00%
2019/12/20	4	66.15	4	66.10	66.10	0	910	0.00%
2019/12/19	0	0.00	1	66.20	66.30	-1	928	-0.11%
2019/12/18	1	65.90	1	66.90	66.20	0	976	0.00%
2019/12/17	1	64.60	0	0.00	65.00	1	984	0.10%
2019/12/16	0	0.00	5	64.10	64.10	-5	1,010	-0.49%
2019/12/13	2	64.15	1	63.90	63.70	1	1,047	0.10%
2019/12/12	0	0.00	1	64.40	64.30	-1	1,075	-0.09%
2019/12/10	6	67.23	2	67.20	66.20	4	1,104	0.36%
2019/12/09	4	66.23	0	0.00	66.30	4	1,100	0.36%
2019/12/05	2	64.40	0	0.00	64.00	2	1,109	0.18%
2019/12/04	0	0.00	10	63.10	63.50	-10	1,131	-0.88%
2019/12/03	0	0.00	2	63.50	63.40	-2	1,158	-0.17%
2019/12/02	2	63.65	2	63.50	63.50	0	1,181	0.00%
2019/11/28	2	65.45	3	65.20	65.20	-1	1,220	-0.08%
2019/11/27	0	0.00	1	64.60	65.90	-1	1,251	-0.08%
2019/11/26	2	64.65	1	64.10	64.20	1	1,252	0.08%
2019/11/22	1	63.30	1	64.10	63.30	0	1,285	0.00%
2019/11/21	3	63.00	0	0.00	64.00	3	1,311	0.23%
2019/11/20	2	63.35	0	0.00	62.80	2	1,347	0.15%
2019/11/19	1	65.20	0	0.00	64.20	1	1,425	0.07%
2019/11/18	2	64.75	0	0.00	64.50	2	1,516	0.13%
2019/11/14	3	66.50	0	0.00	65.90	3	1,672	0.18%
2019/11/13	12	66.48	0	0.00	66.70	12	1,681	0.71%
2019/11/12	26	66.13	0	0.00	66.20	26	1,705	1.52%
2019/11/11	0	0.00	1	67.60	65.40	-1	1,751	-0.06%
2019/11/08	1	67.30	4	66.03	67.30	-3	1,751	-0.17%
2019/11/07	1	65.50	0	0.00	65.60	1	1,760	0.06%
2019/11/06	1	67.80	1	66.60	66.60	0	1,759	0.00%
2019/11/05	5	67.58	4	67.48	67.30	1	1,749	0.06%
2019/10/31	1	68.80	3	69.23	68.80	-2	1,757	-0.11%
2019/10/28	0	0.00	2	70.15	69.80	-2	1,839	-0.11%
2019/10/25	10	70.52	10	70.57	70.50	0	1,922	0.00%
2019/10/24	6	70.67	6	71.05	70.40	0	1,943	0.00%
2019/10/23	2	71.50	2	72.05	71.20	0	1,990	0.00%
2019/10/22	6	73.65	6	74.35	72.10	0	1,998	0.00%
2019/10/18	0	0.00	1	71.20	71.20	-1	1,957	-0.05%
2019/10/17	0	0.00	4	70.83	71.10	-4	1,960	-0.20%
2019/10/15	0	0.00	1.2	69.48	70.00	-1.2	1,994	-0.06%
2019/10/14	11	69.58	5	69.86	69.10	6	1,984	0.30%
2019/10/09	0	0.00	8	70.16	71.90	-8	1,952	-0.41%
2019/10/08	1	70.60	0	0.00	70.00	1	1,967	0.05%
2019/10/07	3	70.90	2	71.05	70.80	1	1,988	0.05%
2019/10/04	2	70.90	2	71.45	70.90	0	2,017	0.00%
2019/10/03	4	70.98	4	71.65	71.00	0	2,034	0.00%
2019/10/02	0	0.00	1	72.00	71.90	-1	2,052	-0.05%
2019/10/01	2	71.90	2	72.25	71.90	0	2,096	0.00%
2019/09/27	2.2	72.46	2	71.95	72.20	0.2	2,193	0.01%
2019/09/26	0	0.00	4.1	72.31	72.80	-4.1	2,243	-0.18%
2019/09/25	2	71.10	2	71.45	71.10	0	2,262	0.00%
2019/09/24	2	72.70	2	73.00	72.70	0	2,270	0.00%
2019/09/23	1	73.30	0	0.00	74.00	1	2,268	0.04%
2019/09/20	0	0.00	0.1	71.10	71.40	-0.1	2,230	0.00%
2019/09/19	0	0.00	1	70.98	71.00	-1	2,216	-0.05%
2019/09/18	1	70.00	4	70.10	70.00	-3	2,205	-0.14%
2019/09/17	8	68.08	8	68.84	68.00	0	2,173	0.00%
2019/09/16	0	0.00	6	70.03	69.30	-6	2,211	-0.27%
2019/09/11	0	0.00	1	71.70	71.00	-1	2,250	-0.04%
2019/09/06	4	71.25	13	70.92	71.10	-9	2,219	-0.41%
2019/09/05	2	71.00	1	71.10	70.90	1	2,208	0.05%
2019/09/03	0	0.00	10	74.55	73.30	-10	2,201	-0.45%
2019/09/02	14	75.25	4	75.20	74.10	10	2,229	0.45%
2019/08/30	1	74.20	17	73.74	73.70	-16	2,219	-0.72%
2019/08/29	0	0.00	1	73.20	72.90	-1	2,206	-0.05%
2019/08/28	1	73.90	0	0.00	73.10	1	2,219	0.05%
2019/08/27	10	75.50	5	75.28	74.90	5	2,218	0.23%
2019/08/26	3	72.80	3	75.00	74.10	0	2,254	0.00%
2019/08/23	3	76.00	3	73.60	73.80	0	2,233	0.00%
2019/08/22	7	76.14	10	76.42	75.00	-3	2,229	-0.13%
2019/08/21	10	73.78	598	74.45	73.50	-588	2,165	-27.15%	大賣/鉅額交易
2019/08/20	596	73.09	5	72.16	73.80	591	2,092	28.24%	大買/鉅額交易
2019/08/16	1	67.50	0	0.00	66.70	1	1,937	0.05%
2019/08/15	1	67.00	1	66.90	66.90	0	1,942	0.00%
2019/08/14	5	68.92	3	68.57	68.60	2	1,941	0.10%
2019/08/13	1	66.30	0	0.00	66.00	1	1,912	0.05%
2019/08/12	2	66.65	0	0.00	67.00	2	1,924	0.10%
2019/08/08	1	67.80	0	0.00	67.40	1	1,923	0.05%
2019/08/07	1	68.50	0	0.00	67.10	1	1,929	0.05%
2019/08/06	1	66.50	2	67.00	68.20	-1	1,939	-0.05%
2019/08/05	1	68.60	0	0.00	68.60	1	1,960	0.05%
2019/08/01	2	77.20	1	78.20	77.90	1	2,031	0.05%
2019/07/30	8	78.73	0	0.00	76.40	8	2,035	0.39%
2019/07/29	14	80.59	6	79.52	79.20	8	2,029	0.39%
2019/07/26	2	77.15	4	76.63	78.10	-2	1,955	-0.10%
2019/07/25	6	76.23	7	76.73	77.30	-1	1,941	-0.05%
2019/07/23	0	0.00	3	74.10	74.20	-3	1,920	-0.16%
2019/07/22	5	73.74	1	73.40	73.50	4	1,936	0.21%
2019/07/19	4	71.48	2	71.60	71.50	2	1,946	0.10%
2019/07/18	1	71.00	1	71.00	70.90	0	1,974	0.00%
2019/07/17	1	73.30	0	0.00	71.50	1	2,022	0.05%
2019/07/15	0	0.00	4	74.80	75.40	-4	2,041	-0.20%
2019/07/12	11	75.84	5	75.66	75.50	6	2,104	0.29%
2019/07/11	2	75.20	2	76.05	74.80	0	2,116	0.00%
2019/07/10	2	75.60	0	0.00	75.60	2	2,157	0.09%
2019/07/09	0	0.00	2	75.65	76.20	-2	2,181	-0.09%
2019/07/05	2	76.70	2	77.25	76.90	0	2,377	0.00%
2019/07/04	2	76.35	1	76.30	77.90	1	2,415	0.04%
2019/07/03	2	75.70	9	75.54	74.00	-7	2,343	-0.30%
2019/06/28	0	0.00	1	72.40	72.40	-1	2,481	-0.04%
2019/06/27	0	0.00	1	72.10	71.80	-1	2,496	-0.04%
2019/06/25	8	72.56	0	0.00	69.90	8	2,736	0.29%
2019/06/21	2	74.60	2	74.80	72.20	0	2,805	0.00%
2019/06/20	0	0.00	1	72.50	73.90	-1	2,775	-0.04%
2019/06/19	1	72.20	3	72.67	72.50	-2	2,770	-0.07%
2019/06/13	2	70.80	1	71.50	70.70	1	2,898	0.03%
2019/06/12	11	72.45	1	72.20	72.40	10	2,941	0.34%
2019/06/11	0	0.00	1	70.30	70.60	-1	2,985	-0.03%
2019/06/10	0	0.00	10	67.95	70.90	-10	3,066	-0.33%
2019/06/06	1	68.30	4	66.23	66.20	-3	3,181	-0.09%
2019/06/05	1	70.20	0	0.00	68.70	1	3,283	0.03%
2019/06/04	1	71.00	1	71.50	69.80	0	3,348	0.00%
2019/06/03	3	72.20	1	72.60	72.10	2	3,438	0.06%
2019/05/31	0	0.00	1	71.90	73.60	-1	3,460	-0.03%
2019/05/29	3	70.70	3	72.07	71.10	0	3,561	0.00%
2019/05/21	0	0.00	2	66.80	70.80	-2	4,010	-0.05%
2019/05/20	1	70.40	0	0.00	68.60	1	4,008	0.02%
2019/05/17	4	69.08	0	0.00	70.00	4	4,025	0.10%
2019/05/15	0	0.00	5	69.38	70.40	-5	4,025	-0.12%
2019/05/14	6	67.22	1	68.00	68.90	5	4,017	0.12%
2019/05/13	2	67.10	2	68.10	67.10	0	4,012	0.00%
2019/05/10	1	66.10	6	68.17	67.20	-5	4,006	-0.12%
2019/05/09	7	69.10	0	0.00	68.60	7	3,943	0.18%
2019/05/07	2	73.55	7	73.27	73.50	-5	3,947	-0.13%
2019/04/29	11	75.69	11	76.27	75.60	0	4,117	0.00%
2019/04/26	2	81.30	2	79.30	78.90	0	4,137	0.00%
2019/04/25	0	0.00	3	82.30	81.90	-3	4,152	-0.07%
2019/04/24	0	0.00	17	82.36	82.00	-17	4,242	-0.40%
2019/04/23	35	82.10	6	81.00	83.00	29	4,269	0.68%
2019/04/22	3	78.90	8	79.75	80.10	-5	4,214	-0.12%
2019/04/19	0	0.00	8	80.84	79.50	-8	4,188	-0.19%
2019/04/18	5	84.82	1	82.80	80.80	4	4,174	0.10%
2019/04/17	0	0.00	3	86.33	84.60	-3	4,136	-0.07%
2019/04/16	4	87.15	1	87.70	85.00	3	4,098	0.07%
2019/04/15	0	0.00	3	86.50	84.70	-3	4,043	-0.07%
2019/04/12	3	85.17	2	85.50	86.30	1	3,989	0.03%
2019/04/11	3	84.70	0	0.00	83.30	3	3,825	0.08%
2019/04/10	34	84.12	45	83.64	81.90	-11	3,736	-0.29%
2019/04/09	12	82.57	1	83.20	82.60	11	3,648	0.30%
2019/04/03	2	82.55	2	82.90	82.00	0	3,522	0.00%
2019/04/02	15	78.22	2	77.70	78.10	13	3,355	0.39%
2019/04/01	0	0.00	1	77.90	77.00	-1	3,325	-0.03%
2019/03/29	21	79.00	21	79.51	78.50	0	3,291	0.00%
2019/03/27	5	73.88	8	71.30	74.40	-3	3,020	-0.10%
2019/03/26	3	73.20	3	73.70	71.60	0	2,962	0.00%
2019/03/25	5	73.74	7	73.89	74.40	-2	2,929	-0.07%
2019/03/22	6	76.40	5	76.96	76.40	1	2,886	0.03%
2019/03/21	28	78.74	30	78.39	77.50	-2	2,863	-0.07%
2019/03/19	0	0.00	9	78.17	76.90	-9	2,753	-0.33%
2019/03/18	9	77.80	0	0.00	77.80	9	2,700	0.33%
2019/03/15	2	76.70	1	76.20	77.50	1	2,661	0.04%
2019/03/14	2	77.20	4	77.55	76.80	-2	2,604	-0.08%
2019/03/13	5	78.58	3	78.07	76.80	2	2,534	0.08%
2019/03/12	9	78.07	10	78.22	79.00	-1	2,429	-0.04%
2019/03/11	0	0.00	9	73.31	76.00	-9	2,275	-0.40%
2019/03/08	0	0.00	4	70.60	69.10	-4	2,148	-0.19%
2019/03/07	6	68.00	4	68.50	67.50	2	2,064	0.10%
2019/03/06	1	70.80	0	0.00	69.90	1	1,953	0.05%
2019/03/05	3	70.00	0	0.00	69.50	3	1,915	0.16%
2019/03/04	7	74.99	8	74.75	72.30	-1	1,844	-0.05%
2019/02/27	3	75.63	3	75.25	76.90	0	1,744	0.00%
2019/02/26	22	73.67	39	73.80	72.80	-17	1,609	-1.06%
2019/02/25	7	67.41	1.3	71.78	73.20	5.7	1,463	0.39%
2019/02/22	10	66.06	9	66.92	66.60	1	1,359	0.07%
2019/02/21	4	61.10	0	0.00	63.50	4	1,225	0.33%
2019/02/20	11	60.26	2	59.45	60.20	9	1,180	0.76%
2019/02/19	2	59.35	0	0.00	59.30	2	1,158	0.17%
2019/02/18	5	60.70	5	60.10	60.60	0	1,134	0.00%
2019/02/15	7	61.16	3	62.53	60.70	4	1,097	0.36%
2019/02/14	0	0.00	10	61.77	61.70	-10	1,066	-0.94%
2019/02/13	2	60.80	2	61.80	61.50	0	1,055	0.00%
2019/02/12	3	61.50	4	61.75	62.00	-1	1,040	-0.10%
2019/02/11	8	61.03	7	61.86	62.00	1	1,026	0.10%
2019/01/28	1	62.00	0	0.00	62.30	1	942	0.11%
2019/01/24	16	59.57	16	59.63	60.50	0	852	0.00%
2019/01/16	2	55.35	2	55.60	55.10	0	524	0.00%
2019/01/09	0	0.00	12	47.81	48.25	-12	320	-3.74%
2019/01/08	0	0.00	5	47.20	47.10	-5	286	-1.74%
2018/11/05	0	0.00	1	38.95	39.00	-1	457	-0.22%
2018/11/02	1	39.30	1	39.30	39.30	0	457	0.00%
2018/11/01	1	39.50	0	0.00	39.40	1	453	0.22%
2018/09/19	1	46.30	1	46.70	46.85	0	384	0.00%
2018/07/11	0	0.00	1	45.10	45.00	-1	499	-0.20%
2018/07/10	1	45.70	0	0.00	45.25	1	498	0.20%
2018/03/23	1	43.55	0	0.00	43.80	1	632	0.16%
2018/03/21	0	0.00	2	43.90	44.40	-2	756	-0.26%
2018/03/20	2	43.80	0	0.00	43.90	2	780	0.26%
2018/02/09	0	0.00	2	39.60	41.00	-2	1,531	-0.13%
2018/01/26	4	43.78	0	0.00	43.50	4	1,530	0.26%
2018/01/24	2	44.90	0	0.00	44.85	2	1,515	0.13%
2018/01/11	0	0.00	1	46.65	46.55	-1	1,485	-0.07%
2018/01/09	0	0.00	1	46.10	46.30	-1	1,480	-0.07%
2018/01/08	1	47.15	0	0.00	46.55	1	1,471	0.07%
2018/01/05	1	48.10	10	47.10	47.10	-9	1,463	-0.61%
2018/01/04	0	0.00	15	47.42	48.20	-15	1,441	-1.04%