先進光 (3362)-第一金-新竹券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
201.0
漲跌
▼5.0
漲幅
-2.43%
成交量
2,491張
產業
上櫃光電類股
397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

先進光 (3362)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/04/09	1	230.50	2	242.00	229.00	-1	3,469	-0.03%
2024/04/08	2	234.75	3	231.00	236.50	-1	3,431	-0.03%
2024/04/03	0	0.00	0.1	224.50	223.00	-0.1	3,410	0.00%
2024/04/01	0.1	227.00	0	0.00	225.00	0.1	3,475	0.00%
2024/03/28	1	222.50	0	0.00	223.00	1	3,594	0.03%
2024/03/26	2	227.75	0	0.00	224.50	2	3,720	0.05%
2024/03/25	2.2	234.00	3	236.83	239.00	-0.8	3,731	-0.02%
2024/03/22	2	228.00	1	229.50	231.00	1	3,744	0.03%
2024/03/21	2	229.50	0	0.00	227.50	2	3,755	0.05%
2024/03/19	2	234.00	0	0.00	231.00	2	3,961	0.05%
2024/03/18	1	235.50	0	0.00	235.50	1	4,078	0.02%
2024/03/15	3	235.83	3	238.84	232.00	0	4,094	0.00%
2024/03/14	0.1	227.00	6	224.00	230.00	-5.9	4,052	-0.15%
2024/03/13	2	229.25	0	0.00	228.00	2	4,023	0.05%
2024/03/12	1	240.00	1	243.58	240.00	0	3,978	0.00%
2024/03/11	0	238.00	1	252.00	237.00	-1	3,942	-0.02%
2024/03/08	0.1	280.00	2	269.50	260.00	-1.9	3,879	-0.05%
2024/03/07	0	0.00	10	281.50	280.00	-10	3,866	-0.26%
2024/03/06	10	285.00	3	282.67	285.00	7	3,895	0.18%
2024/03/05	1	275.00	2.2	276.85	280.00	-1.2	3,909	-0.03%
2024/03/04	3	280.17	0	0.00	277.00	3	3,915	0.08%
2024/03/01	1	283.00	1	280.01	279.50	0	4,073	0.00%
2024/02/29	0	0.00	1	283.00	283.00	-1	4,216	-0.02%
2024/02/27	0	277.50	2	273.75	278.00	-2	4,405	-0.05%
2024/02/26	1	272.00	13	263.73	275.50	-12	4,929	-0.24%
2024/02/23	2	261.75	6.1	267.16	261.50	-4.1	5,136	-0.08%
2024/02/22	1.1	279.36	0.3	278.10	281.00	0.7	5,227	0.01%
2024/02/21	5.2	256.70	10	253.00	259.00	-4.8	5,205	-0.09%
2024/02/20	7.5	246.44	0	252.25	251.00	7.5	5,118	0.15%
2024/02/19	11	240.55	3	238.00	242.00	8	5,087	0.16%
2024/02/15	5	223.60	2	224.25	222.00	3	4,979	0.06%
2024/02/05	1	212.00	3	210.00	212.00	-2	4,882	-0.04%
2024/02/02	2	210.00	1	210.50	210.00	1	4,828	0.02%
2024/02/01	11	206.32	5	206.80	208.00	6	4,740	0.13%
2024/01/31	3	202.83	3	198.83	205.00	0	4,613	0.00%
2024/01/30	3	191.67	1	190.00	193.00	2	4,390	0.05%
2024/01/29	1	186.50	0	185.50	184.50	1	4,327	0.02%
2024/01/25	1	180.00	2.1	179.55	179.00	-1.1	4,282	-0.03%
2024/01/24	3	184.84	3	186.00	182.00	0	4,252	0.00%
2024/01/23	1.2	184.23	8	181.50	182.50	-6.8	4,195	-0.16%
2024/01/22	1.1	175.18	0.5	178.00	173.00	0.7	4,064	0.02%
2024/01/18	1	168.00	1	173.50	171.50	0	4,034	0.00%
2024/01/17	0	0.00	0.2	172.00	170.00	-0.2	4,083	-0.01%
2024/01/16	1	176.50	0	0.00	173.50	1	4,073	0.02%
2024/01/15	1.2	178.66	0	0.00	176.50	1.2	4,060	0.03%
2024/01/12	0	0.00	2	176.25	176.50	-2	4,027	-0.05%
2024/01/11	1	168.50	1	168.50	169.50	0	3,990	0.00%
2024/01/09	0.1	165.00	0	0.00	165.00	0.1	4,013	0.00%
2024/01/04	0.1	166.50	0	0.00	166.00	0.1	4,005	0.00%
2024/01/03	0.3	171.20	0	0.00	169.00	0.3	4,015	0.01%
2024/01/02	0	0.00	2	173.50	171.50	-2	4,017	-0.05%
2023/12/29	0	0.00	1	172.50	173.00	-1	4,104	-0.02%
2023/12/28	2	175.50	0	0.00	174.00	2	4,099	0.05%
2023/12/27	2	177.00	1	176.00	176.50	1	4,090	0.02%
2023/12/26	0	0.00	1.2	170.75	172.50	-1.2	4,061	-0.03%
2023/12/25	1.2	167.83	1	170.00	170.00	0.2	4,054	0.00%
2023/12/22	2	178.75	1	175.50	178.00	1	4,026	0.02%
2023/12/21	2	170.50	0	0.00	175.50	2	3,936	0.05%
2023/12/20	1	166.50	0	0.00	169.50	1	3,904	0.03%
2023/12/19	1	162.00	1	162.00	165.00	0	3,858	0.00%
2023/12/15	1	175.00	2	170.00	169.50	-1	3,849	-0.03%
2023/12/14	2	176.75	1	173.50	174.00	1	3,830	0.03%
2023/12/13	2	184.50	11	187.91	181.50	-9	3,678	-0.24%
2023/12/12	0	0.00	2	189.50	188.00	-2	3,706	-0.05%
2023/12/11	3	184.50	0	0.00	184.50	3	3,736	0.08%
2023/12/05	2	183.00	1.1	183.27	181.00	0.9	3,896	0.02%
2023/12/04	3	187.33	0	0.00	186.00	3	3,925	0.08%
2023/12/01	2	193.00	7	188.64	193.00	-5	4,045	-0.12%
2023/11/30	0	0.00	1	180.53	184.50	-1	4,017	-0.03%
2023/11/29	3	179.50	0	178.50	180.00	3	3,999	0.08%
2023/11/28	6	181.08	9	178.56	178.50	-3	3,986	-0.08%
2023/11/27	0	0.00	1	187.50	182.50	-1	3,836	-0.03%
2023/11/24	3	181.83	3	181.83	185.50	0	3,690	0.00%
2023/11/22	0	0.00	1	170.07	175.00	-1	2,948	-0.03%
2023/11/21	3	156.17	7.4	159.96	159.50	-4.4	2,727	-0.16%
2023/11/20	2	153.25	4.1	155.14	154.00	-2.1	2,573	-0.08%
2023/11/17	1	146.50	1	146.50	149.50	0	2,463	0.00%
2023/11/16	5	150.80	2	149.00	145.50	3	2,577	0.12%
2023/11/15	15	148.50	15	148.20	148.50	0	2,588	0.00%
2023/11/13	0	0.00	4	139.50	138.50	-4	3,248	-0.12%
2023/11/10	0	0.00	1	143.50	137.00	-1	3,329	-0.03%
2023/11/07	1	140.50	0	0.00	141.00	1	3,880	0.03%
2023/10/30	0	0.00	0	142.50	142.50	0	4,225	0.00%
2023/10/27	0	0.00	0	141.05	143.00	0	4,223	0.00%
2023/10/26	0	141.00	0	0.00	140.50	0	4,220	0.00%
2023/10/25	1	143.00	1.1	147.33	141.50	-0.1	4,212	0.00%
2023/10/20	1	131.51	1	132.53	134.50	0	4,214	0.00%
2023/10/19	6	138.92	5	141.20	136.00	1	4,254	0.02%
2023/10/18	0.1	132.59	0	0.00	131.00	0.1	4,335	0.00%
2023/10/17	0	0.00	1	140.50	138.00	-1	4,456	-0.02%
2023/10/16	1	139.01	3	139.17	139.00	-2	4,713	-0.04%
2023/10/13	2	141.00	0	0.00	141.50	2	5,016	0.04%
2023/10/12	0	0.00	1	145.00	144.00	-1	5,257	-0.02%
2023/10/11	1	143.53	0	0.00	142.50	1	5,572	0.02%
2023/10/05	3	150.97	1	155.94	148.00	2	5,927	0.03%
2023/10/04	1	145.48	1	145.49	145.50	0	6,157	0.00%
2023/10/02	0	0.00	0	150.16	149.00	0	6,962	0.00%
2023/09/28	0	145.75	0	0.00	145.50	0	7,335	0.00%
2023/09/27	0.2	139.75	1	143.00	145.50	-0.8	7,601	-0.01%
2023/09/25	0	150.50	0	0.00	149.50	0	7,599	0.00%
2023/09/20	0.1	148.00	0	0.00	148.00	0.1	7,553	0.00%
2023/09/19	0.1	151.00	0	0.00	149.50	0.1	7,566	0.00%
2023/09/15	4	158.38	3	155.17	155.00	1	7,539	0.01%
2023/09/14	0	0.00	1	156.00	157.50	-1	7,413	-0.01%
2023/09/13	0.2	142.25	0	142.00	143.50	0.2	7,366	0.00%
2023/09/12	2.1	143.81	0	0.00	143.00	2.1	7,359	0.03%
2023/09/11	0.2	149.50	0	0.00	145.50	0.2	7,396	0.00%
2023/09/08	0.4	154.13	0	0.00	153.00	0.4	7,394	0.01%
2023/09/07	0	0.00	0.1	158.60	158.50	-0.1	7,410	0.00%
2023/09/06	0.2	157.98	0	0.00	158.00	0.2	7,450	0.00%
2023/09/05	0	162.00	0.5	162.50	163.00	-0.5	7,451	-0.01%
2023/09/04	0	0.00	0.4	160.50	162.50	-0.4	7,472	-0.01%
2023/08/30	0.1	159.50	0	0.00	161.00	0.1	7,688	0.00%
2023/08/29	0	0.00	1	156.98	158.00	-1	7,771	-0.01%
2023/08/23	0	0.00	1	151.50	152.00	-1	8,269	-0.01%
2023/08/22	0	154.95	0	159.00	154.50	0	8,287	0.00%
2023/08/21	0	153.50	0	155.22	155.00	0	8,156	0.00%
2023/08/18	23	166.06	27	163.19	158.00	-4	8,053	-0.05%
2023/08/17	9	153.89	12	157.21	162.50	-3	7,568	-0.04%
2023/08/16	3	147.00	3	147.83	148.00	0	7,375	0.00%
2023/08/15	15	148.03	15	147.43	148.00	0	7,370	0.00%
2023/08/14	3	147.33	3.7	150.00	145.50	-0.7	7,445	-0.01%
2023/08/11	1	143.00	3	146.50	144.00	-2	7,296	-0.03%
2023/08/10	5	138.90	2	139.51	134.50	3	7,168	0.04%
2023/08/09	3.5	133.06	6	135.83	134.00	-2.5	7,041	-0.04%
2023/08/08	4.3	142.91	3	143.83	142.00	1.3	6,934	0.02%
2023/08/07	2	154.50	0	0.00	157.00	2	6,834	0.03%
2023/08/04	0.1	145.00	0	0.00	153.00	0.1	6,816	0.00%
2023/08/02	0	0.00	1	144.00	143.50	-1	6,813	-0.01%
2023/07/31	1	149.50	0	0.00	146.00	1	6,825	0.01%
2023/07/26	0.1	144.00	4	149.50	142.50	-3.9	6,922	-0.06%
2023/07/25	0	0.00	2	152.50	150.50	-2	6,883	-0.03%
2023/07/24	2	148.00	2	148.00	148.50	0	6,876	0.00%
2023/07/21	12.1	156.44	3.1	155.68	157.50	9	6,847	0.13%
2023/07/20	10.1	154.04	2	156.00	156.50	8.1	6,734	0.12%
2023/07/19	8	155.50	4	156.38	155.00	4	6,591	0.06%
2023/07/18	3	152.67	5	148.50	147.00	-2	6,367	-0.03%
2023/07/17	1	148.00	7.1	141.49	150.50	-6.1	6,100	-0.10%
2023/07/14	21	132.33	31.1	129.49	137.00	-10.1	5,895	-0.17%
2023/07/13	9.1	127.81	9	129.72	125.00	0.1	5,633	0.00%
2023/07/12	30	127.00	25	126.42	123.00	5	5,470	0.09%
2023/07/11	19	126.47	35	124.10	129.00	-16	5,292	-0.30%
2023/07/10	43	127.13	45	127.82	121.00	-2	4,986	-0.04%
2023/07/07	37	117.49	47	118.96	119.50	-10	4,576	-0.22%
2023/07/06	37.1	116.34	22	118.64	113.00	15.1	4,203	0.36%
2023/07/05	2	109.75	9	116.33	117.50	-7	3,888	-0.18%
2023/07/04	3	105.33	0	0.00	107.00	3	3,632	0.08%
2023/06/27	5	103.50	0	0.00	100.00	5	4,008	0.12%
2023/06/21	1	99.60	1	100.00	99.40	0	3,998	0.00%
2023/06/20	0	0.00	4	98.60	99.00	-4	4,063	-0.10%
2023/06/16	4	101.50	0	0.00	101.50	4	4,079	0.10%
2023/06/15	1	102.00	4	101.63	102.00	-3	4,077	-0.07%
2023/06/14	5	106.90	4	106.38	105.50	1	4,061	0.02%
2023/06/13	2	104.75	0	0.00	106.50	2	4,006	0.05%
2023/06/12	0	0.00	3	105.00	105.00	-3	3,973	-0.08%
2023/06/09	2	105.50	9	103.72	105.00	-7	3,916	-0.18%
2023/06/08	2	98.10	3	98.63	97.80	-1	3,847	-0.03%
2023/06/07	6	100.08	0	0.00	100.00	6	3,904	0.15%
2023/06/06	5	100.00	6	100.92	100.50	-1	4,321	-0.02%
2023/06/05	5	107.40	6	108.08	106.50	-1	4,905	-0.02%
2023/06/02	2	105.25	4	108.50	104.50	-2	5,298	-0.04%
2023/06/01	15	106.23	27	106.94	105.00	-12	5,956	-0.20%
2023/05/31	4	100.75	0	0.00	101.00	4	6,135	0.07%
2023/05/30	0	0.00	5	102.80	101.00	-5	6,418	-0.08%
2023/05/29	14	100.24	10	100.21	99.50	4	6,498	0.06%
2023/05/26	0	0.00	3	94.83	93.90	-3	6,433	-0.05%
2023/05/25	2	96.75	0	0.00	96.10	2	6,463	0.03%
2023/05/24	2	96.00	0	0.00	95.80	2	6,596	0.03%
2023/05/23	5	98.62	2	98.80	97.40	3	6,766	0.04%
2023/05/19	7	97.56	5	97.08	97.10	2	6,716	0.03%
2023/05/18	23	100.37	17	101.66	97.00	6	6,641	0.09%
2023/05/17	0	0.00	6	95.55	99.10	-6	6,385	-0.09%
2023/05/16	5	90.64	1	92.00	90.10	4	6,303	0.06%
2023/05/09	2	89.45	0	0.00	89.10	2	6,390	0.03%
2023/05/08	3	91.00	0	0.00	91.10	3	6,388	0.05%
2023/05/05	3	93.30	3	93.40	92.20	0	6,426	0.00%
2023/05/02	3	93.83	1	95.10	94.50	2	6,402	0.03%
2023/04/27	0	0.00	3	90.20	92.20	-3	6,329	-0.05%
2023/04/26	0	0.00	1	89.70	92.00	-1	6,315	-0.02%
2023/04/25	0	0.00	1	93.00	90.30	-1	6,313	-0.02%
2023/04/21	5	94.64	9	93.31	92.90	-4	6,260	-0.06%
2023/04/20	1	99.00	5	96.38	96.00	-4	6,219	-0.06%
2023/04/19	2	99.40	3	99.43	98.50	-1	6,173	-0.02%
2023/04/18	2	102.25	1	100.00	100.00	1	6,121	0.02%
2023/04/14	5	104.20	0	0.00	103.00	5	6,057	0.08%
2023/04/13	2	106.50	17	104.32	104.00	-15	6,024	-0.25%
2023/04/12	11	105.64	11	106.86	107.50	0	5,999	0.00%
2023/04/11	1	108.00	0.1	108.00	107.00	0.9	5,991	0.02%
2023/04/10	7	109.64	7	108.14	108.00	0	5,978	0.00%
2023/04/07	10	104.40	0	0.00	103.50	10	5,900	0.17%
2023/04/06	3	105.83	4	103.25	106.50	-1	5,877	-0.02%
2023/03/31	2	103.00	0	0.00	103.50	2	5,837	0.03%
2023/03/30	3	105.00	0	0.00	106.00	3	5,801	0.05%
2023/03/29	0	0.00	2	104.00	103.50	-2	5,745	-0.03%
2023/03/28	15	114.27	23	108.67	104.50	-8	5,679	-0.14%
2023/03/27	4	116.88	0	0.00	116.00	4	5,550	0.07%
2023/03/24	16	121.59	0	0.00	118.50	16	5,740	0.28%
2023/03/23	0	0.00	2	121.25	124.50	-2	5,717	-0.03%
2023/03/22	0	0.00	1	117.50	117.00	-1	5,721	-0.02%
2023/03/21	1	114.50	0	115.50	115.00	1	5,692	0.02%
2023/03/20	0	0.00	1.1	115.46	114.00	-1.1	5,683	-0.02%
2023/03/16	0	0.00	1	109.00	109.00	-1	5,751	-0.02%
2023/03/14	0	0.00	5	109.50	110.00	-5	5,803	-0.09%
2023/03/13	0	105.05	15	109.33	110.50	-15	5,800	-0.26%
2023/03/10	0	0.00	1	112.50	108.50	-1	5,756	-0.02%
2023/03/09	22.2	115.81	8.5	117.41	116.00	13.7	5,712	0.24%
2023/03/08	32	113.70	26	112.67	114.00	6	5,429	0.11%
2023/03/07	31	110.52	21	111.45	114.50	10	4,766	0.21%
2023/03/06	133.5	103.05	133.1	102.97	104.50	0.5	4,331	0.01%	大買/大賣/
2023/03/03	2	92.40	6.1	93.83	98.60	-4.1	3,607	-0.11%
2023/03/02	11.1	87.16	17	88.37	89.70	-6	3,256	-0.18%
2023/03/01	3	86.37	5	85.64	85.50	-2	3,056	-0.07%
2023/02/24	0	0.00	0.8	84.00	83.30	-0.8	2,905	-0.03%
2023/02/23	0.8	83.31	7	83.20	83.10	-6.2	2,893	-0.21%
2023/02/22	13	82.58	0	0.00	82.80	13	2,931	0.44%
2023/02/21	8	82.48	16	83.68	87.40	-8	2,949	-0.27%
2023/02/20	0	0.00	10	79.50	79.50	-10	2,829	-0.35%
2023/02/16	0	0.00	1	78.50	78.30	-1	2,976	-0.03%
2023/02/15	10	78.30	0	0.00	77.10	10	3,126	0.32%
2023/02/14	0	0.00	10	78.10	78.10	-10	3,151	-0.32%
2023/02/13	10	77.70	0	0.00	77.70	10	3,144	0.32%
2023/02/08	20	78.90	20	78.00	78.00	0	3,147	0.00%
2023/02/07	3	79.20	0	0.00	78.70	3	3,113	0.10%
2023/02/03	0	0.00	1	77.20	76.50	-1	3,042	-0.03%
2023/01/12	1	69.30	0	0.00	69.10	1	2,926	0.03%
2023/01/05	0	0.00	1	72.10	71.30	-1	2,966	-0.03%
2023/01/04	1	71.00	1	71.10	71.10	0	2,971	0.00%
2022/12/30	0	0.00	1	71.40	69.90	-1	2,979	-0.03%
2022/12/29	1	67.90	1	68.60	70.30	0	2,996	0.00%
2022/12/28	1	69.40	0	0.00	69.40	1	3,006	0.03%
2022/12/20	2	73.35	10	72.20	71.30	-8	3,103	-0.26%
2022/12/19	2	76.75	2	77.95	75.40	0	3,084	0.00%
2022/12/16	7	82.39	6	83.53	80.90	1	3,005	0.03%
2022/12/15	19	82.26	11	82.43	82.40	8	2,792	0.29%
2022/12/14	10	78.46	35	81.76	82.40	-25	2,765	-0.90%
2022/12/13	23	79.04	17	78.48	78.30	6	2,689	0.22%
2022/12/12	12	78.99	12	79.43	79.10	0	2,680	0.00%
2022/12/09	25	81.42	14	80.97	80.20	11	2,698	0.41%
2022/12/08	14	79.49	18	80.79	82.20	-4	2,666	-0.15%
2022/12/07	19	81.04	11	81.94	78.30	8	2,642	0.30%
2022/12/06	0	0.00	12	81.55	80.10	-12	2,627	-0.46%
2022/12/05	0	0.00	1	81.20	81.10	-1	2,658	-0.04%
2022/12/02	2	80.80	3	80.60	81.20	-1	2,727	-0.04%
2022/12/01	0	0.00	1	80.10	80.00	-1	2,818	-0.04%
2022/11/30	9	82.32	4	81.80	81.40	5	3,226	0.15%
2022/11/29	1	79.50	1	80.00	80.90	0	3,198	0.00%
2022/11/28	4	80.15	2	80.35	80.30	2	3,714	0.05%
2022/11/24	10.1	79.29	0	0.00	78.50	10.1	3,890	0.26%
2022/11/23	6	80.67	6	80.38	79.30	0	4,000	0.00%
2022/11/18	12	77.40	0	0.00	79.10	12	3,858	0.31%
2022/11/15	3	70.73	3	74.33	74.50	0	3,572	0.00%
2022/11/14	1	69.50	3	69.77	69.70	-2	3,470	-0.06%
2022/11/11	17	67.14	17	67.98	68.20	0	3,450	0.00%
2022/11/07	2	58.20	0	0.00	58.10	2	3,454	0.06%
2022/10/19	0.1	58.00	0	0.00	57.40	0.1	4,097	0.00%
2022/10/11	1	60.70	0	0.00	60.50	1	5,294	0.02%
2022/10/05	2	66.65	1	64.20	64.60	1	5,629	0.02%
2022/10/04	12	65.33	12	64.63	66.00	0	5,605	0.00%
2022/09/30	6	62.25	6	61.48	63.00	0	5,643	0.00%
2022/09/29	2	62.10	2	63.75	61.90	0	5,636	0.00%
2022/09/28	4	64.00	6	64.42	62.50	-2	5,612	-0.04%
2022/09/27	5	67.96	4	67.58	69.40	1	5,556	0.02%
2022/09/26	0	0.00	16	68.09	67.00	-16	5,537	-0.29%
2022/09/23	1	73.70	1	76.30	72.50	0	5,512	0.00%
2022/09/21	4.1	75.36	3	75.00	75.10	1.1	5,482	0.02%
2022/09/20	2	75.65	3	76.13	75.90	-1	5,469	-0.02%
2022/09/19	7	76.26	2	77.00	75.70	5	5,463	0.09%
2022/09/15	5.1	80.39	0	0.00	79.20	5.1	5,418	0.09%
2022/09/14	4	80.28	5	80.20	81.20	-1	5,392	-0.02%
2022/09/13	1.1	82.55	25	83.37	82.00	-23.9	5,340	-0.45%
2022/09/12	3	83.80	4	84.78	84.30	-1	5,288	-0.02%
2022/09/08	2	81.90	20	83.31	83.50	-18	5,218	-0.34%
2022/09/07	5	82.20	0	0.00	82.30	5	5,128	0.10%
2022/09/06	19	85.32	24	87.58	85.10	-5	5,009	-0.10%
2022/09/05	31	83.73	13	83.65	83.90	18	4,556	0.40%
2022/09/02	33	83.47	14	85.74	83.00	19	4,421	0.43%
2022/09/01	6	85.15	11	86.88	87.00	-5	3,922	-0.13%
2022/08/30	0	0.00	2	78.75	78.20	-2	3,687	-0.05%
2022/08/23	0.1	74.19	0	0.00	74.50	0.1	3,508	0.00%
2022/08/18	1	76.70	5	76.96	77.30	-4	3,431	-0.12%
2022/08/12	1	79.30	1	78.20	78.00	0	3,180	0.00%
2022/08/11	0	0.00	2	77.70	77.50	-2	3,142	-0.06%
2022/08/10	8	81.49	6	82.23	78.80	2	3,063	0.07%
2022/08/09	6.1	79.17	3	79.10	78.90	3.1	2,789	0.11%
2022/08/05	0	0.00	5	80.18	79.80	-5	2,606	-0.19%
2022/08/04	8	73.96	2	75.30	75.30	6	2,544	0.24%
2022/08/02	5	75.40	3	77.00	77.00	2	2,486	0.08%
2022/08/01	1	78.80	0	0.00	78.20	1	2,475	0.04%
2022/07/28	0	0.00	2	80.80	76.90	-2	2,423	-0.08%
2022/07/27	2	76.45	3	79.50	79.10	-1	2,389	-0.04%
2022/07/26	3	76.17	0	0.00	76.00	3	2,341	0.13%
2022/07/22	2	77.00	2	77.40	76.80	0	2,235	0.00%
2022/07/21	5	76.30	5	76.40	77.30	0	2,191	0.00%
2022/07/20	0	0.00	1	77.00	77.10	-1	2,035	-0.05%
2022/07/19	0	0.00	1.1	74.95	76.10	-1.1	1,816	-0.06%
2022/07/18	19	70.42	14	70.69	72.90	5	1,408	0.35%
2022/07/15	1	66.20	1	67.30	69.60	0	1,012	0.00%
2022/07/14	4	60.30	4	58.35	63.30	0	813	0.00%
2022/07/08	8	58.24	8	57.76	58.70	0	578	0.00%
2022/06/10	1	67.20	1	68.50	67.20	0	477	0.00%
2022/06/07	29	66.97	30.1	67.22	66.50	-1.1	399	-0.27%
2022/06/06	0.1	65.00	0	0.00	67.90	0.1	358	0.02%
2022/05/16	0	0.00	4	56.40	57.00	-4	348	-1.15%
2022/05/12	2	54.50	0	0.00	53.10	2	355	0.56%
2022/05/09	2	57.85	0	0.00	57.00	2	355	0.56%
2022/04/08	1	67.30	1	66.50	66.90	0	685	0.00%
2022/03/31	0	0.00	6	66.60	68.10	-6	756	-0.79%
2022/03/25	6	66.50	0	0.00	66.40	6	1,422	0.42%
2022/03/07	0	0.00	1	64.30	63.60	-1	1,870	-0.05%
2022/02/24	1	64.30	0	0.00	64.10	1	2,121	0.05%
2022/02/15	0.1	69.50	0	0.00	69.10	0.1	2,877	0.00%
2022/02/10	0	0.00	2	71.50	71.20	-2	2,895	-0.07%
2022/01/20	0.1	70.80	0	0.00	71.40	0.1	2,969	0.00%
2022/01/14	1.1	69.89	0	0.00	70.60	1.1	3,109	0.04%
2022/01/13	1	75.90	0	0.00	75.60	1	3,069	0.03%
2022/01/11	1.1	76.98	0	0.00	76.10	1.1	3,057	0.04%
2022/01/06	1	81.60	1	80.10	80.30	0	2,997	0.00%
2022/01/04	5	83.76	1	82.70	83.40	4	2,959	0.14%
2022/01/03	0	0.00	1	81.60	81.90	-1	2,898	-0.03%
2021/12/29	3	80.60	0	0.00	80.50	3	2,869	0.10%
2021/12/28	2	82.40	4	81.90	81.60	-2	2,873	-0.07%
2021/12/27	2	80.40	1	80.80	80.20	1	2,847	0.04%
2021/12/24	1	80.20	1	80.30	80.10	0	2,843	0.00%
2021/12/23	2	81.90	1	82.40	82.00	1	2,814	0.04%
2021/12/22	3	84.90	3	86.00	83.30	0	2,754	0.00%
2021/12/21	70	86.87	66	86.47	84.30	4	2,603	0.15%
2021/12/20	8	82.45	2	82.05	83.00	6	2,181	0.28%
2021/12/17	1	80.20	2	81.20	80.20	-1	2,042	-0.05%
2021/12/09	0	0.00	1	75.50	75.00	-1	1,815	-0.06%
2021/12/08	1	73.20	0	0.00	73.60	1	1,805	0.06%
2021/12/02	0	0.00	1	72.40	71.20	-1	1,868	-0.05%
2021/11/30	1	75.50	0	0.00	74.00	1	1,961	0.05%
2021/11/29	0	0.00	4	71.43	72.90	-4	2,073	-0.19%
2021/11/26	1	75.00	0	0.00	75.20	1	2,075	0.05%
2021/11/24	4	77.50	17	76.51	77.10	-13	2,014	-0.65%
2021/11/23	2	79.10	0	0.00	78.20	2	2,006	0.10%
2021/11/22	32	84.88	16	85.38	84.20	16	2,026	0.79%
2021/11/19	6	79.70	12	82.08	83.20	-6	1,701	-0.35%
2021/11/17	0	0.00	1	73.00	75.10	-1	1,493	-0.07%
2021/11/15	2	72.30	0	0.00	74.80	2	1,437	0.14%
2021/11/12	1	70.60	1	71.50	70.00	0	1,377	0.00%
2021/11/04	0	0.00	1	70.10	68.60	-1	1,422	-0.07%
2021/11/02	1	68.50	0	0.00	68.50	1	1,443	0.07%
2021/10/27	1	75.50	1	73.80	73.40	0	1,402	0.00%
2021/10/21	0.1	63.40	0	0.00	63.80	0.1	1,341	0.01%
2021/10/04	1	61.50	0	0.00	60.10	1	1,735	0.06%
2021/09/06	4	78.33	6	77.90	77.50	-2	3,748	-0.05%
2021/09/03	0	0.00	1	76.50	75.40	-1	3,802	-0.03%
2021/09/02	3	78.33	2	80.00	74.00	1	3,806	0.03%
2021/09/01	0	0.00	2	78.30	78.30	-2	3,711	-0.05%
2021/08/30	1	70.20	0	0.00	70.20	1	3,817	0.03%
2021/08/26	7	75.97	5	76.46	73.20	2	4,031	0.05%
2021/08/25	0	0.00	0	74.90	74.90	0	4,286	0.00%
2021/08/16	1	67.50	1	68.20	68.70	0	5,363	0.00%
2021/08/12	1	72.60	0	0.00	74.10	1	5,416	0.02%
2021/08/04	1	79.30	0	0.00	78.50	1	5,734	0.02%
2021/07/28	0	0.00	1	75.90	80.50	-1	5,719	-0.02%
2021/07/26	1	82.30	0	0.00	82.30	1	5,799	0.02%
2021/07/23	0	0.00	2	83.00	83.20	-2	5,893	-0.03%
2021/07/22	0	0.00	3	82.23	81.40	-3	5,994	-0.05%
2021/07/21	2	81.25	2	84.65	81.50	0	6,052	0.00%
2021/07/20	4	86.00	2	88.60	84.00	2	6,097	0.03%
2021/07/19	2	91.10	1	92.30	90.60	1	6,155	0.02%
2021/07/16	1	91.50	1	92.60	91.10	0	6,256	0.00%
2021/07/12	3	94.83	4	94.60	95.40	-1	6,359	-0.02%
2021/07/08	3	94.03	2	94.75	93.10	1	6,355	0.02%
2021/07/05	1	93.10	2	92.70	93.00	-1	6,345	-0.02%
2021/07/02	1	91.50	2	91.85	92.50	-1	6,323	-0.02%
2021/07/01	9	94.52	5	94.22	91.60	4	6,292	0.06%
2021/06/30	7	96.94	5	96.80	95.50	2	6,798	0.03%
2021/06/29	7	100.13	4	100.80	98.00	3	7,095	0.04%
2021/06/28	1	102.00	2	102.75	103.00	-1	7,010	-0.01%
2021/06/25	7	99.46	9	101.64	99.60	-2	6,827	-0.03%
2021/06/24	4	97.48	2	100.10	97.70	2	6,553	0.03%
2021/06/23	4	95.78	8	97.49	98.60	-4	6,422	-0.06%
2021/06/22	3	94.37	6	95.48	93.00	-3	6,254	-0.05%
2021/06/21	2	94.35	0	0.00	92.50	2	6,197	0.03%
2021/06/18	11	96.83	14	98.79	95.90	-3	6,174	-0.05%
2021/06/17	1	91.80	1	93.70	93.50	0	6,070	0.00%
2021/06/16	7	93.99	0.1	95.00	91.70	6.9	6,054	0.11%
2021/06/15	60	99.27	54	100.03	94.70	6	6,003	0.10%
2021/06/11	2.1	94.19	13	95.19	97.90	-10.9	5,756	-0.19%
2021/06/10	2	88.20	1.2	88.39	89.00	0.8	5,899	0.01%
2021/06/09	5	88.86	4	89.25	88.60	1	6,033	0.02%
2021/06/08	4	90.83	2	90.90	90.00	2	6,106	0.03%
2021/06/07	1	90.50	1	91.00	91.00	0	6,514	0.00%
2021/06/04	5	92.30	11	94.19	92.40	-6	6,436	-0.09%
2021/06/03	6	93.25	7	94.79	92.20	-1	6,617	-0.02%
2021/06/02	32.2	97.89	25.1	99.54	93.90	7.2	6,489	0.11%
2021/06/01	1	90.00	5	96.50	97.70	-4	6,152	-0.07%
2021/05/31	9	90.30	2	90.50	88.90	7	6,078	0.12%
2021/05/28	8	92.93	8	93.13	92.00	0	5,981	0.00%
2021/05/27	6	93.23	5	94.06	93.00	1	5,834	0.02%
2021/05/26	5	83.74	3	87.50	88.50	2	5,502	0.04%
2021/05/25	2	80.15	0	0.00	80.50	2	5,222	0.04%
2021/05/24	1	68.60	1	73.40	73.20	0	5,136	0.00%
2021/05/17	0	0.00	2	78.10	70.40	-2	4,782	-0.04%
2021/05/12	1	70.80	5	68.18	64.70	-4	4,903	-0.08%
2021/05/05	0	0.00	1	78.50	80.00	-1	5,263	-0.02%
2021/05/04	1	78.10	0	0.00	75.10	1	5,277	0.02%
2021/05/03	4	84.25	4	81.98	78.20	0	5,255	0.00%
2021/04/29	0	0.00	3	85.33	86.70	-3	5,135	-0.06%
2021/04/28	2	88.82	0	0.00	88.10	2	5,035	0.04%
2021/04/27	2	97.90	1	98.70	96.80	1	4,910	0.02%
2021/04/26	2	97.50	1	99.60	96.10	1	4,829	0.02%
2021/04/23	3	93.60	5	94.68	94.00	-2	4,729	-0.04%
2021/04/22	4	106.49	4	111.00	104.00	0	4,603	0.00%
2021/04/21	3	123.00	5	129.00	115.50	-2	4,484	-0.04%
2021/04/19	1	122.00	0	0.00	124.00	1	4,318	0.02%
2021/04/16	0	0.00	0.2	120.00	120.00	-0.2	4,297	0.00%
2021/04/15	0	0.00	5	101.40	109.50	-5	4,271	-0.12%
2021/04/14	4	121.00	0	109.50	109.50	4	4,203	0.09%
2021/04/13	0	0.00	5	130.00	121.50	-5	4,197	-0.12%
2021/04/12	5	123.20	1	123.00	124.00	4	4,189	0.10%
2021/04/09	1	124.50	1	128.50	124.50	0	4,163	0.00%
2021/04/08	1	132.00	0	0.00	138.00	1	4,122	0.02%
2021/04/07	0	0.00	1	130.00	132.00	-1	4,109	-0.02%
2021/04/06	16	124.50	11	126.91	132.00	5	4,075	0.12%
2021/04/01	105	115.01	93	115.48	120.00	12	3,508	0.34%	大買/
2021/03/31	1	109.50	0	0.00	109.50	1	3,145	0.03%
2021/03/30	3	94.80	0	0.00	99.70	3	3,104	0.10%
2021/03/29	0	0.00	11	86.01	90.70	-11	3,051	-0.36%
2021/03/24	0	0.00	5	80.00	80.00	-5	2,935	-0.17%
2021/03/23	0	0.00	10	75.70	77.00	-10	2,899	-0.34%
2021/03/18	0	0.00	3	76.57	76.90	-3	2,768	-0.11%
2021/03/17	5	74.90	0	73.00	73.00	5	2,717	0.18%
2021/03/16	19	74.25	3	74.43	71.70	16	2,671	0.60%
2021/03/15	1	74.20	15	73.48	74.20	-14	2,397	-0.58%
2021/03/12	2	66.90	0	0.00	67.50	2	2,224	0.09%
2021/03/11	14	57.36	12.1	58.51	61.40	1.9	2,102	0.09%
2021/03/10	0	0.00	6	55.90	55.90	-6	1,650	-0.36%
2021/03/09	8	50.85	2	50.90	50.90	6	1,638	0.37%
2021/02/18	0	0.00	5	35.62	36.00	-5	1,242	-0.40%
2021/02/17	2	34.35	0	0.00	34.40	2	1,235	0.16%
2021/02/05	1	34.05	0	0.00	34.15	1	1,238	0.08%
2021/02/04	2	34.50	0	0.00	34.70	2	1,222	0.16%
2021/02/03	9	37.69	11	38.33	35.85	-2	1,169	-0.17%
2021/02/02	5	36.80	3	37.77	37.55	2	1,040	0.19%
2021/01/29	1	44.95	9	45.22	45.35	-8	841	-0.95%
2021/01/28	3	40.40	4	41.25	41.25	-1	719	-0.14%
2021/01/27	0	0.00	1	37.20	37.50	-1	629	-0.16%
2021/01/26	0	0.00	6	37.46	36.30	-6	610	-0.98%
2021/01/22	3	34.40	0	0.00	34.95	3	571	0.52%
2021/01/14	2	36.70	1	36.65	36.65	1	530	0.19%
2021/01/12	10	38.50	10	37.40	36.65	0	520	0.00%
2021/01/11	1	35.70	0	0.00	36.70	1	491	0.20%
2021/01/07	0	0.00	1	36.50	36.40	-1	473	-0.21%
2020/12/08	0	0.00	0	36.70	36.80	0	391	-0.01%
2020/12/07	1	36.30	0	0.00	36.35	1	394	0.25%
2020/12/01	0	0.00	0	37.50	37.90	0	371	-0.01%
2020/11/27	0	0.00	1	37.85	38.35	-1	359	-0.28%
2020/11/13	0	0.00	2	35.30	35.80	-2	263	-0.76%
2020/11/06	0	0.00	2	33.10	33.05	-2	256	-0.78%
2020/10/19	1	33.50	0	0.00	33.50	1	294	0.34%
2020/09/28	0	0.00	1	33.50	33.15	-1	380	-0.26%
2020/09/22	1	34.30	0	0.00	34.35	1	394	0.25%
2020/09/17	0	0.00	1	34.85	34.95	-1	395	-0.25%
2020/09/10	1	34.60	0	0.00	34.80	1	360	0.28%
2020/08/21	0	0.00	2	32.43	33.35	-2	434	-0.46%
2020/08/04	0	0.00	1	35.00	34.80	-1	519	-0.19%
2020/08/03	0	0.00	1	34.50	34.50	-1	527	-0.19%
2020/07/22	1	37.65	0	0.00	37.40	1	629	0.16%
2020/07/09	0	0.00	12	41.00	39.45	-12	643	-1.86%
2020/07/08	15	40.09	0	0.00	39.70	15	637	2.35%
2020/07/07	4	39.78	2	40.05	39.90	2	628	0.32%
2020/06/30	0	0.00	1	37.60	37.25	-1	601	-0.17%
2020/06/19	0	0.00	1	38.65	38.70	-1	608	-0.16%
2020/06/09	1	39.90	0	0.00	39.80	1	619	0.16%
2020/06/08	1	39.50	0	0.00	41.00	1	620	0.16%
2020/05/29	1	38.60	0	0.00	38.60	1	605	0.17%
2020/05/28	3	40.82	3	38.78	38.70	0	601	0.00%
2020/05/27	0	0.00	1	40.05	40.05	-1	569	-0.18%
2020/05/26	0	0.00	2	36.80	36.45	-2	524	-0.38%
2020/05/25	2	36.13	0	0.00	36.30	2	523	0.38%
2020/05/22	1	36.50	0	0.00	36.60	1	521	0.19%
2020/05/19	1	37.75	2	37.05	37.20	-1	518	-0.19%
2020/05/15	0	0.00	1	36.95	36.95	-1	515	-0.19%
2020/05/14	0	0.00	1	38.95	38.45	-1	508	-0.20%
2020/05/13	3	39.77	4	39.00	39.30	-1	504	-0.20%
2020/05/12	2	40.70	0	0.00	40.00	2	499	0.40%
2020/05/11	2	40.28	1	40.10	40.00	1	484	0.21%
2020/05/08	0	0.00	1	38.80	38.85	-1	467	-0.21%
2020/05/06	182	39.47	185	39.74	39.95	-3	429	-0.70%	大買/大賣/
2020/05/05	2	35.90	0	0.00	36.35	2	384	0.52%
2020/05/04	0	33.50	0	0.00	33.50	0	372	0.01%
2020/04/28	0	0.00	1	33.85	34.00	-1	380	-0.26%
2020/04/21	0.9	32.00	0	0.00	31.50	0.9	366	0.26%
2020/04/17	2	33.40	0	0.00	33.50	2	364	0.55%
2020/04/16	1	33.50	0	0.00	33.30	1	360	0.28%
2020/04/15	0	0.00	1	32.80	32.70	-1	356	-0.28%
2020/04/13	1	32.20	0	0.00	32.20	1	347	0.29%
2020/04/09	1	33.35	0	0.00	33.45	1	334	0.30%
2020/04/07	1	27.25	0	0.00	27.90	1	300	0.33%
2020/03/20	127	22.93	129	22.99	23.00	-2	355	-0.56%	大買/大賣/
2020/03/19	3	21.42	2	21.00	20.95	1	349	0.29%
2020/03/17	6	23.75	6	23.95	22.35	0	336	0.00%
2020/03/16	1	24.75	0	0.00	24.75	1	328	0.30%
2020/03/12	1	30.15	0	0.00	30.15	1	308	0.32%
2020/02/20	0	0.00	2	41.40	40.70	-2	269	-0.74%
2020/02/13	0	0.00	1	42.35	41.40	-1	270	-0.37%
2020/02/12	1	41.00	1	41.30	41.30	0	268	0.00%
2020/02/06	6	39.83	0	0.00	39.90	6	261	2.30%
2020/01/30	0	0.00	5	41.39	41.10	-5	313	-1.59%
2020/01/20	0	0.00	0.3	46.00	45.65	-0.3	315	-0.10%
2020/01/15	1	45.90	0	0.00	45.85	1	330	0.30%
2020/01/13	4	46.30	0	0.00	46.40	4	337	1.19%
2020/01/07	0	0.00	5	46.25	46.20	-5	340	-1.47%
2019/12/27	0	0.00	4	48.15	47.90	-4	345	-1.16%
2019/12/26	5	48.83	0	0.00	48.20	5	354	1.41%
2019/12/23	4	49.20	5	48.90	48.55	-1	340	-0.29%
2019/12/19	0	0.00	1	46.90	46.75	-1	292	-0.34%
2019/12/18	0	0.00	1	46.75	46.80	-1	292	-0.34%
2019/12/12	7	46.26	1	47.45	46.30	6	291	2.06%
2019/12/11	0	0.00	1	45.70	45.55	-1	292	-0.34%
2019/12/03	0	0.00	0.1	45.50	45.40	-0.1	314	-0.02%
2019/12/02	0	0.00	2	45.20	45.35	-2	317	-0.63%
2019/11/29	0	0.00	1	46.30	46.20	-1	328	-0.30%
2019/11/27	2	46.65	1	46.65	46.10	1	367	0.27%
2019/11/26	0	0.00	1	46.95	46.50	-1	366	-0.27%
2019/11/18	0	0.00	5	46.95	46.85	-5	375	-1.33%
2019/11/15	0	0.00	1	47.50	46.65	-1	377	-0.27%
2019/11/14	1	46.90	0	0.00	46.80	1	376	0.27%
2019/11/11	2	46.93	0	0.00	46.80	2	386	0.52%
2019/11/07	1	47.55	0	0.00	47.50	1	390	0.26%
2019/11/06	1	47.90	0	0.00	47.80	1	392	0.25%
2019/11/05	0	0.00	15	49.07	48.60	-15	389	-3.85%
2019/11/04	0	0.00	8	49.13	49.05	-8	388	-2.06%
2019/11/01	1	49.70	0	0.00	49.40	1	388	0.26%
2019/10/30	0	0.00	1	51.30	51.20	-1	387	-0.26%
2019/10/29	12	52.73	1	52.50	51.70	11	382	2.87%
2019/10/28	13	49.19	0	0.00	50.00	13	333	3.90%
2019/10/25	0	0.00	1	49.30	48.60	-1	329	-0.30%
2019/10/24	0	0.00	2	48.93	49.00	-2	331	-0.60%
2019/10/18	0	0.00	1	47.30	47.30	-1	328	-0.30%
2019/10/14	1	47.15	0	0.00	47.10	1	361	0.28%
2019/10/08	1	47.20	0	0.00	47.10	1	373	0.27%
2019/10/04	2	48.60	0	0.00	48.25	2	414	0.48%
2019/10/02	1	46.60	2	48.05	48.80	-1	438	-0.23%
2019/09/27	1	49.00	0	0.00	48.90	1	448	0.22%
2019/09/26	1	49.75	0	0.00	49.85	1	450	0.22%
2019/09/17	1	51.70	0	0.00	51.00	1	504	0.20%
2019/09/12	0	0.00	1	53.00	53.00	-1	533	-0.19%
2019/09/10	0	0.00	2	51.60	51.50	-2	545	-0.37%
2019/09/09	1	52.30	0	0.00	52.20	1	544	0.18%
2019/09/06	1	51.40	1	53.00	51.30	0	554	0.00%
2019/09/05	3	52.50	0	0.00	52.00	3	593	0.51%
2019/09/02	25	53.04	28	53.24	54.00	-3	598	-0.50%
2019/08/30	2	51.00	4	50.63	51.00	-2	573	-0.35%
2019/08/27	0	0.00	1	48.90	48.70	-1	565	-0.18%
2019/08/26	2	47.25	0	0.00	47.25	2	567	0.35%
2019/08/15	1	48.55	0	0.00	48.50	1	576	0.17%
2019/08/12	1	49.50	0	0.00	49.60	1	578	0.17%
2019/07/30	1	52.20	0	0.00	51.60	1	599	0.17%
2019/07/26	1	53.50	0	0.00	54.10	1	623	0.16%
2019/07/24	3	53.57	0	0.00	53.40	3	625	0.48%
2019/07/23	3	53.90	0	0.00	54.00	3	626	0.48%
2019/07/19	0	0.00	2	55.30	55.30	-2	634	-0.32%
2019/07/18	2	53.90	0	0.00	54.00	2	631	0.32%
2019/07/10	9	56.71	9	56.73	57.90	0	601	0.00%
2019/07/08	1	56.30	4	56.33	56.00	-3	585	-0.51%
2019/07/04	0	0.00	12	55.13	55.20	-12	588	-2.04%
2019/06/21	6	53.37	2	54.60	53.20	4	637	0.63%
2019/06/19	0	0.00	2	52.30	51.60	-2	677	-0.30%
2019/06/14	1	50.60	0	0.00	50.80	1	805	0.12%
2019/06/13	14	49.90	14	49.86	51.10	0	827	0.00%
2019/06/11	0	0.00	1	48.85	48.10	-1	898	-0.11%
2019/05/24	1	45.50	0	0.00	45.80	1	1,619	0.06%
2019/05/13	1	49.15	0	0.00	48.65	1	1,869	0.05%
2019/05/10	1	50.00	0	0.00	50.50	1	1,870	0.05%
2019/05/08	0	0.00	4	52.30	53.30	-4	1,877	-0.21%
2019/05/07	0	0.00	2	54.50	53.30	-2	1,876	-0.11%
2019/05/03	0	0.00	2	53.80	54.00	-2	1,910	-0.10%
2019/04/30	0	0.00	1	51.50	52.30	-1	1,891	-0.05%
2019/04/29	7	50.87	7	50.60	50.30	0	1,887	0.00%
2019/04/26	60	51.83	60	51.47	52.00	0	1,899	0.00%
2019/04/24	1	52.10	0	0.00	51.80	1	1,890	0.05%
2019/04/23	5	52.74	0	0.00	52.90	5	1,885	0.27%
2019/04/17	0	0.00	2	55.10	54.50	-2	1,906	-0.10%
2019/04/16	7	54.13	0	0.00	54.40	7	1,902	0.37%
2019/04/12	3	55.73	1	55.30	55.30	2	1,898	0.11%
2019/04/11	3	57.47	2	57.50	56.80	1	1,891	0.05%
2019/04/10	1	56.60	0	0.00	57.00	1	1,877	0.05%
2019/04/09	0	0.00	3	58.00	57.80	-3	1,863	-0.16%
2019/04/01	1	58.80	2	58.30	57.80	-1	1,825	-0.05%
2019/03/29	1	57.30	3	57.30	57.50	-2	1,796	-0.11%
2019/03/28	0	0.00	1	56.80	56.70	-1	1,803	-0.06%
2019/03/27	1	58.20	1	58.00	58.00	0	1,794	0.00%
2019/03/26	1	58.70	1	59.30	58.50	0	1,789	0.00%
2019/03/25	2	57.50	1	58.10	58.10	1	1,769	0.06%
2019/03/22	3	60.13	1	59.70	59.60	2	1,743	0.11%
2019/03/21	2	61.15	3	61.60	60.80	-1	1,700	-0.06%
2019/03/20	2	59.60	2	61.25	59.50	0	1,638	0.00%
2019/03/19	3	59.77	21	59.54	59.50	-18	1,604	-1.12%
2019/03/18	0	0.00	4	60.63	60.30	-4	1,584	-0.25%
2019/03/15	10	59.73	9	59.97	59.10	1	1,556	0.06%
2019/03/14	1	61.50	1	61.50	61.00	0	1,511	0.00%
2019/03/13	3	61.10	2	61.05	60.30	1	1,464	0.07%
2019/03/12	26	61.31	27	61.39	58.90	-1	1,401	-0.07%
2019/03/08	4	56.83	9	57.60	58.20	-5	1,353	-0.37%
2019/03/07	15	59.29	16	58.73	57.80	-1	1,341	-0.07%
2019/03/05	72	61.32	50	61.27	60.00	22	1,297	1.69%
2019/03/04	5	60.48	23.1	60.56	61.10	-18.1	1,215	-1.48%
2019/02/27	87	58.17	61	58.51	58.10	26	1,098	2.37%
2019/02/26	1	55.00	2	55.00	55.30	-1	999	-0.10%
2019/02/25	198	55.83	197	55.52	55.40	1	1,055	0.09%	大買/大賣/
2019/02/22	71	54.02	71	54.15	54.20	0	954	0.00%
2019/02/21	33	52.89	61	53.06	55.40	-28	890	-3.14%
2019/02/20	2	51.15	1	52.10	50.40	1	783	0.13%
2019/02/19	0	0.00	6	51.33	51.00	-6	780	-0.77%
2019/02/18	0	0.00	1	50.90	50.30	-1	772	-0.13%
2019/02/15	41	51.15	41	51.23	50.00	0	772	0.00%
2019/02/14	0	0.00	1	49.10	49.65	-1	761	-0.13%
2019/02/13	0	0.00	6	49.08	48.70	-6	776	-0.77%
2019/02/12	0	0.00	1	48.20	48.50	-1	786	-0.13%
2019/02/11	0	0.00	1	47.50	47.45	-1	831	-0.12%
2019/01/30	41	48.12	42	47.76	47.40	-1	873	-0.11%
2019/01/28	0	0.00	1	47.55	47.20	-1	950	-0.11%
2019/01/25	158	48.33	166	48.43	47.40	-8	1,003	-0.80%	大買/大賣/
2019/01/24	0	0.00	1	46.25	45.85	-1	1,011	-0.10%
2019/01/21	0	0.00	2	45.83	45.80	-2	1,189	-0.17%
2019/01/18	22	46.88	22	46.60	45.50	0	1,283	0.00%
2019/01/17	1	44.90	1	46.00	44.90	0	1,350	0.00%
2019/01/11	5	46.85	1	46.70	45.65	4	1,767	0.23%
2019/01/10	65	46.31	66	46.03	45.45	-1	1,779	-0.06%
2019/01/09	23	45.46	23	45.67	44.85	0	1,795	0.00%
2019/01/07	142	43.76	142	43.82	44.00	0	1,816	0.00%	大買/大賣/
2019/01/04	14	41.64	14	41.83	42.10	0	1,847	0.00%
2019/01/03	25	44.57	19	44.18	43.85	6	1,860	0.32%
2018/12/28	1	44.45	0	0.00	44.20	1	1,896	0.05%
2018/12/26	1	43.70	0	0.00	43.70	1	1,948	0.05%
2018/12/24	6	45.00	1	44.45	45.85	5	1,979	0.25%
2018/12/22	1	44.65	0	0.00	44.70	1	1,982	0.05%
2018/12/21	26	44.95	29	45.03	45.40	-3	2,022	-0.15%
2018/12/20	2	44.20	0	0.00	43.90	2	2,015	0.10%
2018/12/19	4	45.60	1	46.90	45.30	3	2,014	0.15%
2018/12/18	2	46.58	2	46.68	46.50	0	2,020	0.00%
2018/12/12	0	0.00	1	46.10	46.80	-1	2,123	-0.05%
2018/12/11	4	45.66	8	45.35	45.55	-4	2,155	-0.19%
2018/12/10	0	0.00	1	46.00	45.90	-1	2,208	-0.05%
2018/12/07	0	0.00	1	47.30	47.50	-1	2,260	-0.04%
2018/12/06	118	47.07	118	46.82	46.70	0	2,285	0.00%	大買/大賣/
2018/12/05	2	48.83	2	49.05	49.35	0	2,280	0.00%
2018/12/03	89	51.79	90	51.85	51.30	-1	2,306	-0.04%
2018/11/29	83	50.07	81	50.02	48.60	2	2,279	0.09%
2018/11/27	1	48.25	3	48.02	48.20	-2	2,276	-0.09%
2018/11/23	3	46.95	16	47.21	46.50	-13	2,274	-0.57%
2018/11/22	129	49.46	188.2	49.40	47.70	-59.2	2,262	-2.61%	大買/大賣/
2018/11/21	31	47.69	32	47.70	48.05	-1	2,196	-0.05%
2018/11/16	2	47.80	2	48.10	47.45	0	2,237	0.00%
2018/11/15	2	47.18	0	0.00	47.30	2	2,232	0.09%
2018/11/14	4	47.84	2	48.43	47.35	2	2,244	0.09%
2018/11/13	68	47.59	70	47.50	48.20	-2	2,255	-0.09%
2018/11/12	42	48.89	65	48.76	47.70	-23	2,246	-1.02%
2018/11/09	183	50.00	183	50.13	50.00	0	2,238	0.00%	大買/大賣/
2018/11/08	233	52.09	180	51.73	50.20	53	2,252	2.35%	大買/大賣/
2018/11/07	2	50.50	2	49.95	51.40	0	2,216	0.00%
2018/11/06	222	51.40	214	51.15	49.00	8	2,202	0.36%	大買/大賣/
2018/11/05	119	49.78	119	49.89	50.30	0	2,139	0.00%	大買/大賣/
2018/11/02	9	50.01	0	0.00	49.80	9	2,133	0.42%
2018/11/01	50	49.01	59	49.40	50.60	-9	2,097	-0.43%
2018/10/31	118	48.85	113	48.96	48.75	5	2,062	0.24%	大買/大賣/
2018/10/30	226	46.43	226	46.32	47.20	0	2,028	0.00%	大買/大賣/
2018/10/29	221	50.88	240	48.49	47.00	-19	1,996	-0.95%	大買/大賣/
2018/10/26	204	54.06	181	53.67	50.20	23	1,944	1.18%	大買/大賣/
2018/10/25	217	52.81	215	53.17	52.20	2	1,875	0.11%	大買/大賣/
2018/10/24	210	53.40	216	53.66	54.40	-6	1,798	-0.33%	大買/大賣/
2018/10/23	155	52.99	155	52.75	51.00	0	1,671	0.00%	大買/大賣/
2018/10/22	212	51.49	222	51.88	53.20	-10	1,609	-0.62%	大買/大賣/
2018/10/19	225	47.32	242	47.44	48.40	-17	1,519	-1.12%	大買/大賣/
2018/10/18	185	46.75	183	46.85	46.60	2	1,461	0.14%	大買/大賣/
2018/10/17	98	47.27	87	46.99	47.00	11	1,475	0.75%
2018/10/16	204	43.42	204	43.36	43.70	0	1,510	0.00%	大買/大賣/
2018/10/15	90	42.29	95	42.22	42.60	-5	1,573	-0.32%
2018/10/12	265	40.74	265	41.16	41.95	0	1,718	0.00%	大買/大賣/
2018/10/11	5	40.90	0	0.00	39.65	5	1,758	0.28%
2018/10/09	267	46.05	267	45.28	44.05	0	1,844	0.00%	大買/大賣/
2018/10/08	167	46.53	167	46.60	47.00	0	1,896	0.00%	大買/大賣/
2018/10/05	195	47.99	189	47.11	46.10	6	1,944	0.31%	大買/大賣/
2018/10/04	249	49.85	249	49.90	49.85	0	1,935	0.00%	大買/大賣/
2018/10/03	222	51.44	218	50.93	49.80	4	1,932	0.21%	大買/大賣/
2018/10/02	175	53.22	175	52.76	52.20	0	1,944	0.00%	大買/大賣/
2018/10/01	21	52.66	22	52.32	52.50	-1	1,961	-0.05%
2018/09/28	162	53.69	164	53.59	52.00	-2	2,009	-0.10%	大買/大賣/
2018/09/27	28	51.63	32	51.31	51.20	-4	1,988	-0.20%
2018/09/26	38	51.54	32	51.61	51.00	6	2,002	0.30%
2018/09/25	94	50.63	92	50.92	51.90	2	2,035	0.10%
2018/09/21	226	49.49	225	49.59	50.50	1	2,046	0.05%	大買/大賣/
2018/09/20	229	50.25	231	49.88	49.30	-2	2,051	-0.10%	大買/大賣/
2018/09/19	177	51.15	176	50.68	49.70	1	2,041	0.05%	大買/大賣/
2018/09/18	218	51.43	217	50.59	50.10	1	2,045	0.05%	大買/大賣/
2018/09/17	218	54.59	217	53.79	53.50	1	2,028	0.05%	大買/大賣/
2018/09/14	223	50.68	227	50.98	54.40	-4	2,021	-0.20%	大買/大賣/
2018/09/13	117	53.35	113	53.18	49.50	4	1,980	0.20%	大買/大賣/
2018/09/12	149	57.86	152	57.30	55.00	-3	1,975	-0.15%	大買/大賣/
2018/09/11	154	58.91	147	58.73	58.60	7	2,022	0.35%	大買/大賣/
2018/09/10	144	59.43	153.1	58.27	58.00	-9.1	2,044	-0.45%	大買/大賣/
2018/09/07	46	62.80	48	61.00	60.00	-2	2,076	-0.10%
2018/09/06	136	62.64	146	62.10	62.20	-10	2,140	-0.47%	大買/大賣/
2018/09/05	144	62.85	144	62.31	61.90	0	2,265	0.00%	大買/大賣/
2018/09/04	183	62.45	159	62.31	62.40	24	2,419	0.99%	大買/大賣/
2018/09/03	173	62.71	174	62.26	61.60	-1	2,501	-0.04%	大買/大賣/
2018/08/31	124	62.19	131	61.79	61.50	-7	2,702	-0.26%	大買/大賣/
2018/08/30	34	61.48	27	61.79	61.70	7	2,752	0.25%
2018/08/29	106	61.60	99	61.27	60.80	7	2,848	0.25%	大買/
2018/08/28	8	61.81	5	62.02	61.60	3	3,033	0.10%
2018/08/27	20	61.82	21	60.94	61.80	-1	3,199	-0.03%
2018/08/24	59	60.51	60	60.57	60.40	-1	3,490	-0.03%
2018/08/23	19	60.49	20	60.42	60.90	-1	3,572	-0.03%
2018/08/22	17	59.29	15	59.47	59.70	2	3,589	0.06%
2018/08/21	134	58.33	136	58.58	59.50	-2	3,639	-0.05%	大買/大賣/
2018/08/20	34	57.14	32	57.55	56.80	2	3,714	0.05%
2018/08/17	88	58.67	87.7	58.46	58.00	0.3	3,844	0.01%
2018/08/16	101	58.31	104	58.69	59.70	-3	4,052	-0.07%	大買/大賣/
2018/08/15	41	59.08	34	58.94	58.50	7	4,175	0.17%
2018/08/14	125	61.34	124	61.34	61.00	1	4,285	0.02%	大買/大賣/
2018/08/13	8	61.24	5	61.00	61.00	3	4,343	0.07%
2018/08/10	63	64.84	79	64.06	63.90	-16	4,327	-0.37%
2018/08/09	121	65.42	121	65.25	64.70	0	4,351	0.00%	大買/大賣/
2018/08/08	162	66.39	160	65.65	65.30	2	4,365	0.05%	大買/大賣/
2018/08/07	112	65.52	147	65.35	64.90	-35	4,357	-0.80%	大買/大賣/
2018/08/06	193	65.22	190	64.71	64.30	3	4,362	0.07%	大買/大賣/
2018/08/03	102	64.04	102	63.89	64.10	0	4,361	0.00%	大買/大賣/
2018/08/02	206	64.03	197	63.57	62.60	9	4,363	0.21%	大買/大賣/
2018/08/01	119	63.57	120	63.77	63.40	-1	4,354	-0.02%	大買/大賣/
2018/07/31	61	62.48	65	62.49	62.70	-4	4,331	-0.09%
2018/07/30	183	62.98	135	62.85	62.10	48	4,337	1.11%	大買/大賣/
2018/07/27	169	62.96	169	62.92	62.40	0	4,327	0.00%	大買/大賣/
2018/07/26	116	62.63	117	62.42	61.90	-1	4,317	-0.02%	大買/大賣/
2018/07/25	201	62.82	201	62.59	62.50	0	4,322	0.00%	大買/大賣/
2018/07/24	193	63.56	198	63.69	62.80	-5	4,314	-0.12%	大買/大賣/
2018/07/23	92	62.31	80	62.67	61.50	12	4,295	0.28%
2018/07/20	5	69.44	47	70.74	67.70	-42	4,261	-0.99%
2018/07/19	131	71.00	155	71.50	69.00	-24	4,202	-0.57%	大買/大賣/
2018/07/18	165	68.79	157	68.94	68.50	8	4,079	0.20%	大買/大賣/
2018/07/17	153	67.85	155	68.15	69.80	-2	4,039	-0.05%	大買/大賣/
2018/07/16	173	67.44	140	67.36	66.00	33	3,981	0.83%	大買/大賣/
2018/07/13	161	66.15	217	65.98	65.10	-56	3,933	-1.42%	大買/大賣/
2018/07/12	29	63.28	26	63.47	64.00	3	3,911	0.08%
2018/07/11	49	62.26	43	62.24	62.20	6	3,943	0.15%
2018/07/10	120	62.32	118	62.35	61.90	2	3,983	0.05%	大買/大賣/
2018/07/09	148	62.08	133	62.23	63.80	15	4,022	0.37%	大買/大賣/
2018/07/06	145	59.66	144	59.75	61.90	1	4,134	0.02%	大買/大賣/
2018/07/04	15	63.57	67	63.89	62.50	-52	4,277	-1.22%
2018/07/03	175	64.18	56	64.90	62.90	119	4,267	2.79%	大買/鉅額交易
2018/07/02	22	64.24	22	64.04	63.50	0	4,242	0.00%
2018/06/28	1	62.20	1	62.10	62.00	0	4,228	0.00%
2018/06/27	16	63.77	0	0.00	62.10	16	4,249	0.38%
2018/06/26	2	62.15	0	0.00	63.30	2	4,336	0.05%
2018/06/25	2	63.20	5	63.00	63.00	-3	4,356	-0.07%
2018/06/22	3	62.63	1	63.20	62.00	2	4,356	0.05%
2018/06/21	3	64.33	2	65.10	64.20	1	4,375	0.02%
2018/06/20	9	62.89	18.6	62.83	65.00	-9.6	4,364	-0.22%
2018/06/19	2	63.05	0	0.00	62.00	2	4,365	0.05%
2018/06/15	8	66.45	7	67.01	64.50	1	4,446	0.02%
2018/06/14	22	68.42	13	68.01	66.90	9	4,427	0.20%
2018/06/13	206	68.21	312.2	67.35	67.30	-106.2	4,376	-2.43%	大買/大賣/鉅額交易
2018/06/12	257	67.69	164	67.55	66.70	93	4,381	2.12%	大買/大賣/
2018/06/11	123	65.99	124	65.49	65.20	-1	4,362	-0.02%	大買/大賣/
2018/06/08	212	65.46	204	65.24	64.00	8	4,285	0.19%	大買/大賣/
2018/06/07	1	62.00	2	62.20	62.50	-1	4,133	-0.02%
2018/06/06	29	63.82	29	63.38	63.50	0	4,133	0.00%
2018/06/05	64	63.37	70	63.46	63.00	-6	4,151	-0.14%
2018/06/04	178	64.01	167	63.76	61.50	11	3,975	0.28%	大買/大賣/
2018/06/01	32	60.95	25	61.43	62.00	7	3,807	0.18%
2018/05/31	2	56.35	4	56.70	57.20	-2	3,509	-0.06%
2018/05/30	1	51.80	0	0.00	52.00	1	3,428	0.03%
2018/05/29	67	55.06	68	55.41	52.90	-1	3,403	-0.03%
2018/05/28	49	56.27	50	57.02	55.00	-1	3,356	-0.03%
2018/05/25	12	56.85	15	56.95	55.60	-3	3,325	-0.09%
2018/05/24	190	55.27	229	55.46	56.80	-39	3,194	-1.22%	大買/大賣/
2018/05/23	206	52.86	220	52.93	51.70	-14	3,019	-0.46%	大買/大賣/
2018/05/22	227	51.52	242	51.21	51.50	-15	2,936	-0.51%	大買/大賣/
2018/05/21	191	46.35	210	46.50	49.50	-19	2,818	-0.67%	大買/大賣/
2018/05/18	258	45.74	252	45.53	45.00	6	2,778	0.22%	大買/大賣/
2018/05/17	255	45.82	255	45.99	45.60	0	2,805	0.00%	大買/大賣/
2018/05/16	162	45.89	165	45.50	44.75	-3	2,801	-0.11%	大買/大賣/
2018/05/15	53	44.94	42	44.93	44.30	11	2,797	0.39%
2018/05/14	286	43.99	315	44.13	44.60	-29	2,821	-1.03%	大買/大賣/
2018/05/11	152	45.55	137	45.46	44.00	15	2,817	0.53%	大買/大賣/
2018/05/10	135	45.15	129	45.07	44.95	6	2,810	0.21%	大買/大賣/
2018/05/09	131	47.55	147	47.27	45.50	-16	2,802	-0.57%	大買/大賣/
2018/05/08	65	46.61	73	46.55	46.80	-8	2,801	-0.29%
2018/05/07	53	47.61	50	47.32	47.00	3	2,818	0.11%
2018/05/04	97	46.82	87	46.84	46.60	10	2,860	0.35%
2018/05/03	70	46.54	71	46.46	46.05	-1	2,884	-0.03%
2018/05/02	236	47.76	220	47.67	47.55	16	2,940	0.54%	大買/大賣/
2018/04/30	226	46.74	242	46.74	47.55	-16	3,008	-0.53%	大買/大賣/
2018/04/27	119	45.65	116	45.85	46.25	3	3,036	0.10%	大買/大賣/
2018/04/26	87	45.70	83	45.53	45.00	4	3,143	0.13%
2018/04/25	41	46.64	39	47.00	48.00	2	3,129	0.06%
2018/04/24	77	47.62	38	47.10	46.45	39	3,158	1.23%
2018/04/23	70	50.40	57	50.48	48.55	13	3,199	0.41%
2018/04/20	54	50.44	25	50.70	49.60	29	3,334	0.87%
2018/04/19	0	0.00	1	48.35	48.55	-1	3,320	-0.03%
2018/04/18	5	48.50	10	48.58	48.60	-5	3,312	-0.15%
2018/04/17	114	52.38	136	51.06	49.30	-22	3,276	-0.67%	大買/大賣/
2018/04/16	161	53.00	162	52.27	50.60	-1	3,232	-0.03%	大買/大賣/
2018/04/13	174	52.14	175	51.61	50.50	-1	3,190	-0.03%	大買/大賣/
2018/04/12	33	50.95	32	51.16	51.30	1	3,138	0.03%
2018/04/11	21	48.18	25	48.35	49.25	-4	3,024	-0.13%
2018/04/10	14	45.09	2	44.95	44.85	12	2,866	0.42%
2018/04/09	5	43.15	0	0.00	43.35	5	2,844	0.18%
2018/04/03	7	43.44	4	43.30	43.75	3	2,857	0.10%
2018/04/02	0	0.00	1	45.10	44.20	-1	2,862	-0.03%
2018/03/30	17	44.66	17	44.10	44.25	0	2,881	0.00%
2018/03/29	149	45.31	149	45.25	44.85	0	2,860	0.00%	大買/大賣/
2018/03/28	6	43.46	6	43.14	43.30	0	2,782	0.00%
2018/03/27	8	43.14	9	42.81	42.70	-1	2,765	-0.04%
2018/03/26	1	42.05	2	43.15	42.40	-1	2,768	-0.04%
2018/03/23	3	41.08	1	42.30	42.00	2	2,752	0.07%
2018/03/22	12	45.08	11	43.39	42.85	1	2,771	0.04%
2018/03/21	38	45.73	42	45.31	44.95	-4	2,717	-0.15%
2018/03/20	6	43.00	0	0.00	42.20	6	2,620	0.23%
2018/03/19	4	44.01	0	0.00	43.85	4	2,637	0.15%
2018/03/16	234	45.15	214	44.64	44.60	20	2,744	0.73%	大買/大賣/
2018/03/15	139	43.74	141	44.17	44.40	-2	2,770	-0.07%	大買/大賣/
2018/03/14	5	40.09	0	0.00	40.40	5	2,875	0.17%
2018/03/13	0	0.00	5	40.23	40.75	-5	2,946	-0.17%
2018/03/09	6	38.89	6	39.53	39.60	0	3,019	0.00%
2018/03/08	3	35.93	0	0.00	36.75	3	2,952	0.10%
2018/03/05	0	0.00	5	37.30	36.30	-5	2,996	-0.17%
2018/03/01	3	37.80	0	0.00	37.50	3	3,038	0.10%
2018/02/27	0	0.00	3	39.33	37.85	-3	3,066	-0.10%
2018/02/26	9	38.63	5	37.50	37.50	4	3,040	0.13%
2018/02/23	10.5	39.18	10	38.50	38.70	0.5	3,110	0.02%
2018/02/22	20	37.40	20	38.73	38.75	0	3,305	0.00%
2018/02/21	10	36.17	10	36.08	36.25	0	3,407	0.00%
2018/02/09	35	35.32	35	34.83	35.25	0	3,450	0.00%
2018/02/08	1	35.20	1	34.60	34.70	0	3,417	0.00%
2018/02/05	0	0.00	2	34.75	35.65	-2	3,376	-0.06%
2018/02/01	1	37.70	1	37.70	37.60	0	3,428	0.00%
2018/01/31	1	38.00	2	37.90	37.50	-1	3,532	-0.03%
2018/01/30	2	38.93	1	38.10	38.15	1	3,571	0.03%
2018/01/29	1	38.90	1	38.50	38.40	0	3,575	0.00%
2018/01/26	22	38.66	20	38.55	38.85	2	3,548	0.06%
2018/01/25	11	39.09	11	38.50	38.00	0	3,534	0.00%
2018/01/24	5	37.80	5	38.55	38.60	0	3,498	0.00%
2018/01/23	3	37.40	0	0.00	36.80	3	3,491	0.09%
2018/01/22	8	37.02	10	40.09	38.45	-2	3,593	-0.06%
2018/01/19	5	37.15	5	37.35	37.05	0	3,531	0.00%
2018/01/17	13	37.57	13	37.46	37.50	0	3,520	0.00%
2018/01/16	0	0.00	4	37.80	37.30	-4	3,529	-0.11%
2018/01/10	0	0.00	1	45.50	44.60	-1	3,482	-0.03%
2018/01/08	0	0.00	2	45.85	45.30	-2	3,587	-0.06%
2018/01/05	2	48.25	0	0.00	47.30	2	3,610	0.06%
2018/01/04	1	46.80	2	46.65	46.65	-1	3,723	-0.03%
2018/01/02	0	0.00	1	47.30	47.10	-1	3,944	-0.03%