文曄 (3036)-兆豐-竹北券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
115.5
漲跌
▼0.5
漲幅
-0.43%
成交量
8,137張
產業
上市電子通路類股
574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

文曄 (3036)籌碼相關－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/05/31	6	116.34	1	117.00	115.50	5	12,146	0.04%
2024/05/30	3	117.50	1	117.50	116.00	2	12,218	0.02%
2024/05/29	2	123.00	2	120.00	120.00	0	12,521	0.00%
2024/05/28	5.4	120.72	0	0.00	121.50	5.4	13,107	0.04%
2024/05/27	0	0.00	2	117.00	118.50	-2	13,122	-0.02%
2024/05/24	3	116.66	0	0.00	118.00	3	13,264	0.02%
2024/05/23	2.1	116.99	3	116.33	117.50	-0.9	13,455	-0.01%
2024/05/22	2.1	117.52	4.1	119.24	118.00	-2	13,549	-0.02%
2024/05/21	3.1	119.54	0	0.00	120.00	3.1	13,590	0.02%
2024/05/20	1.1	122.00	0	0.00	121.50	1.1	13,597	0.01%
2024/05/17	0.2	123.50	3	122.50	122.50	-2.8	13,699	-0.02%
2024/05/15	0	0.00	2	126.25	124.50	-2	14,091	-0.01%
2024/05/14	5	123.60	0	0.00	123.50	5	14,346	0.03%
2024/05/13	9.5	122.00	4	123.25	121.50	5.5	14,556	0.04%
2024/05/10	19.2	122.18	11	121.86	121.50	8.2	15,227	0.05%
2024/05/09	7.1	124.77	3	123.33	122.50	4.1	15,460	0.03%
2024/05/08	10.6	135.73	13	136.12	135.50	-2.4	15,182	-0.02%
2024/05/07	2	150.25	0	0.00	150.50	2	15,202	0.01%
2024/05/06	0	150.00	0	0.00	151.00	0	15,341	0.00%
2024/05/03	0.2	153.00	1	156.00	150.00	-0.8	15,481	-0.01%
2024/05/02	2	148.50	3	150.83	152.50	-1	15,559	-0.01%
2024/04/30	0	0.00	0.3	151.00	150.00	-0.3	15,694	0.00%
2024/04/29	1	145.10	3	147.50	144.00	-2	15,931	-0.01%
2024/04/26	4.1	144.12	1	146.00	142.50	3.1	16,389	0.02%
2024/04/25	3	146.83	1	147.50	145.50	2	16,636	0.01%
2024/04/24	1.2	148.25	1	150.50	150.50	0.2	17,205	0.00%
2024/04/23	2	147.50	0	0.00	147.00	2	17,902	0.01%
2024/04/22	11	148.00	2	146.25	145.00	9	18,185	0.05%
2024/04/19	4	151.13	2	149.00	152.00	2	18,211	0.01%
2024/04/18	5.4	162.76	19	163.03	161.00	-13.6	18,395	-0.07%
2024/04/17	5	157.10	3	161.33	162.00	2	18,605	0.01%
2024/04/16	2	152.25	8	152.31	151.00	-6	18,613	-0.03%
2024/04/15	5	161.30	1	162.00	159.00	4	18,414	0.02%
2024/04/12	7	158.79	10.2	161.34	165.50	-3.2	18,195	-0.02%
2024/04/11	14	154.82	28.1	154.49	158.00	-14.1	17,688	-0.08%
2024/04/10	0	0.00	0.1	149.00	149.00	-0.1	16,606	0.00%
2024/04/09	3.1	137.12	1	136.50	135.50	2.1	16,565	0.01%
2024/04/08	3.1	141.34	0	0.00	138.50	3.1	16,442	0.02%
2024/04/03	11	142.00	3	144.67	140.50	8	16,264	0.05%
2024/04/02	10	142.10	1	142.50	142.00	9	16,062	0.06%
2024/04/01	3	143.50	0	0.00	141.50	3	15,972	0.02%
2024/03/29	3	147.50	1	147.50	147.50	2	15,781	0.01%
2024/03/28	3	151.67	0	0.00	150.00	3	15,735	0.02%
2024/03/27	3	151.33	0	0.00	150.00	3	15,708	0.02%
2024/03/26	2	157.00	0	0.00	156.00	2	15,665	0.01%
2024/03/25	1	160.00	0	0.00	160.00	1	15,653	0.01%
2024/03/22	1.1	159.91	3	158.50	159.00	-1.9	15,719	-0.01%
2024/03/21	0	0.00	1	161.00	161.50	-1	15,663	-0.01%
2024/03/20	1.2	159.50	5	161.50	158.50	-3.8	15,677	-0.02%
2024/03/19	2	165.00	3.2	164.10	166.00	-1.2	15,488	-0.01%
2024/03/18	8	159.06	3	157.83	160.00	5	15,261	0.03%
2024/03/15	5	151.50	3	147.84	155.00	2	15,106	0.01%
2024/03/14	3	145.83	2	147.50	144.50	1	14,883	0.01%
2024/03/13	1	149.00	1	153.00	149.50	0	14,801	0.00%
2024/03/12	1	154.00	0	0.00	155.50	1	14,662	0.01%
2024/03/11	2	159.00	2	160.25	158.50	0	14,576	0.00%
2024/03/08	1	161.00	0	0.00	159.50	1	14,534	0.01%
2024/03/07	1	168.00	0	0.00	165.50	1	14,464	0.01%
2024/03/06	3	168.00	3	171.00	172.00	0	14,393	0.00%
2024/03/05	3	172.50	3	168.83	169.50	0	14,335	0.00%
2024/03/04	4.8	172.29	9	172.28	172.00	-4.2	14,308	-0.03%
2024/03/01	10	163.24	1	157.50	163.00	9	13,957	0.06%
2024/02/26	1	175.00	1	174.50	175.50	0	13,207	0.00%
2024/02/23	3.2	173.66	2	170.50	169.50	1.2	13,015	0.01%
2024/02/22	3	170.33	2	171.50	173.50	1	12,929	0.01%
2024/02/20	1	162.50	2	163.00	164.50	-1	12,881	-0.01%
2024/02/19	1	165.50	1	163.50	163.50	0	12,921	0.00%
2024/02/16	10	165.50	1	165.00	163.00	9	12,993	0.07%
2024/02/15	4	175.88	11	174.00	172.50	-7	13,071	-0.05%
2024/02/05	3	168.50	0	0.00	171.00	3	12,948	0.02%
2024/02/02	10	175.75	10	177.65	172.50	0	12,773	0.00%
2024/02/01	5	169.40	8.3	171.51	173.00	-3.3	12,144	-0.03%
2024/01/31	5.1	158.58	4	160.75	158.00	1.1	11,969	0.01%
2024/01/30	13	159.92	30.1	157.84	160.00	-17.1	12,049	-0.14%
2024/01/29	5	151.90	2.2	157.18	151.50	2.8	12,000	0.02%
2024/01/26	2.1	149.98	0	0.00	149.50	2.1	11,911	0.02%
2024/01/24	3	153.83	1	155.00	152.50	2	11,911	0.02%
2024/01/23	9	157.94	4	157.75	155.00	5	11,812	0.04%
2024/01/22	6	151.67	10.1	152.17	156.00	-4.1	11,625	-0.04%
2024/01/19	6	143.42	2.1	145.94	142.00	4	11,140	0.04%
2024/01/18	2	147.00	8	146.50	146.00	-6	10,885	-0.06%
2024/01/17	7	137.79	23	144.20	147.00	-16	10,285	-0.16%
2024/01/16	2	128.50	9	130.39	134.50	-7	9,519	-0.07%
2024/01/15	4	127.50	1	129.00	127.00	3	9,177	0.03%
2024/01/12	10.2	126.52	11.2	127.86	127.50	-1	9,016	-0.01%
2024/01/11	12	127.04	31	127.48	126.50	-19	8,536	-0.22%
2024/01/10	12	119.21	3	116.17	119.00	9	8,185	0.11%
2024/01/08	0	0.00	2	114.50	113.50	-2	8,291	-0.02%
2024/01/05	11	117.05	0	0.00	117.00	11	8,419	0.13%
2024/01/04	21	115.60	24	113.96	114.50	-3	8,563	-0.04%
2024/01/03	0	0.00	0	114.50	117.50	0	8,668	0.00%
2023/12/29	4	114.38	0	0.00	112.50	4	9,380	0.04%
2023/12/28	1	115.00	8	115.75	113.50	-7	9,535	-0.07%
2023/12/27	2	118.75	0	0.00	119.00	2	9,758	0.02%
2023/12/25	0	0.00	2	116.00	117.00	-2	11,245	-0.02%
2023/12/22	2	116.50	0	0.00	116.00	2	11,705	0.02%
2023/12/19	12	111.17	10	111.50	111.00	2	12,528	0.02%
2023/12/18	0	0.00	2	111.50	111.50	-2	13,275	-0.02%
2023/12/13	2	120.00	3	119.33	120.00	-1	14,084	-0.01%
2023/12/11	0	0.00	1.4	115.36	117.00	-1.4	13,958	-0.01%
2023/12/06	0	0.00	1	120.00	118.00	-1	13,820	-0.01%
2023/12/05	0	0.00	1	115.00	116.00	-1	13,772	-0.01%
2023/12/04	1	117.00	0	0.00	114.50	1	13,739	0.01%
2023/12/01	1	118.50	0	0.00	118.00	1	13,693	0.01%
2023/11/30	4	118.00	11	119.09	118.50	-7	13,690	-0.05%
2023/11/29	11.4	118.89	2	120.50	118.50	9.4	13,619	0.07%
2023/11/28	1	115.50	0	0.00	116.50	1	13,450	0.01%
2023/11/27	5	115.80	1	117.00	115.00	4	13,386	0.03%
2023/11/24	2	114.00	0	0.00	112.50	2	13,280	0.02%
2023/11/22	1	116.00	0	0.00	114.00	1	13,163	0.01%
2023/11/21	5	115.80	3	116.67	115.00	2	13,120	0.02%
2023/11/20	0	0.00	2	117.25	116.50	-2	13,054	-0.02%
2023/11/17	5	115.90	1	118.50	114.00	4	12,949	0.03%
2023/11/16	7	122.29	1	120.50	118.50	6	12,798	0.05%
2023/11/15	6	123.67	1	122.00	124.50	5	12,652	0.04%
2023/11/14	4	125.38	2	125.50	125.50	2	12,392	0.02%
2023/11/13	2	126.50	2	127.50	125.00	0	12,044	0.00%
2023/11/10	1	140.00	1	142.00	138.50	0	11,813	0.00%
2023/11/08	9	150.83	10	151.30	149.50	-1	11,420	-0.01%
2023/11/07	12	143.96	13	143.73	148.50	-1	11,018	-0.01%
2023/11/06	5	134.00	4	133.00	135.00	1	10,699	0.01%
2023/11/03	3	123.33	11	125.59	125.00	-8	10,326	-0.08%
2023/11/02	1	119.50	1	120.50	123.50	0	10,218	0.00%
2023/11/01	12	122.58	11	120.36	120.00	1	10,111	0.01%
2023/10/31	2	119.50	3	118.67	118.50	-1	9,827	-0.01%
2023/10/30	1	117.50	6	119.08	117.50	-5	9,701	-0.05%
2023/10/27	0	0.00	1	112.00	111.50	-1	9,528	-0.01%
2023/10/25	1	114.00	0	0.00	112.50	1	9,372	0.01%
2023/10/18	0	0.00	6.3	115.07	115.00	-6.3	9,152	-0.07%
2023/10/17	1	117.00	4	118.50	118.00	-3	9,055	-0.03%
2023/10/16	1	118.00	1.2	117.42	118.00	-0.2	8,801	0.00%
2023/10/13	2	115.25	1	118.50	115.50	1	8,684	0.01%
2023/10/12	4	119.13	5	119.80	119.00	-1	8,531	-0.01%
2023/10/11	4	117.88	3.4	117.79	118.00	0.7	8,363	0.01%
2023/10/06	9	116.00	8	116.50	116.50	1	8,172	0.01%
2023/10/05	7	117.79	9.1	119.22	119.00	-2.1	7,900	-0.03%
2023/10/04	10	111.25	13	111.85	111.50	-3	7,272	-0.04%
2023/10/03	8	111.31	8	112.00	112.00	0	7,051	0.00%
2023/10/02	7.1	109.53	10	108.90	110.00	-2.9	6,767	-0.04%
2023/09/28	28	107.13	15	109.53	111.50	13	6,309	0.21%
2023/09/27	3	100.50	8.8	101.56	104.50	-5.8	5,250	-0.11%
2023/09/26	4	95.68	3	95.27	95.00	1	4,708	0.02%
2023/09/25	14	94.46	12	94.74	96.20	2	4,503	0.04%
2023/09/22	33.4	98.96	29	96.43	96.00	4.3	4,222	0.10%
2023/09/21	11	100.17	13	98.88	103.00	-2	3,587	-0.05%
2023/09/20	17.5	96.35	21	97.06	100.00	-3.5	2,731	-0.13%
2023/09/19	7	93.55	5	92.88	91.00	2	2,290	0.09%
2023/09/05	0	0.00	0	71.90	72.70	0	1,528	0.00%
2023/09/04	0	0.00	1	72.00	72.20	-1	1,522	-0.07%
2023/08/29	0	0.00	0	68.10	68.20	0	1,491	0.00%
2023/08/22	0	0.00	1	68.30	68.30	-1	1,492	-0.07%
2023/08/10	0	0.00	1	73.50	73.30	-1	1,254	-0.08%
2023/08/09	1	74.20	0	0.00	74.00	1	1,207	0.08%
2023/08/01	0	68.60	0	0.00	68.00	0	1,044	0.00%
2023/07/31	0	0.00	2	68.70	68.60	-2	1,061	-0.19%
2023/07/24	1	67.50	0	0.00	67.30	1	964	0.10%
2023/07/17	0	0.00	1	70.40	70.00	-1	930	-0.11%
2023/07/13	0	0.00	2	70.10	70.50	-2	924	-0.22%
2023/07/06	0	0.00	2	69.70	69.50	-2	874	-0.23%
2023/07/05	0	70.10	0.1	70.90	69.40	0	863	0.00%
2023/07/04	1	69.80	1	70.20	70.20	0	841	0.00%
2023/06/20	4	67.60	0	0.00	67.90	4	786	0.51%
2023/06/08	1	67.60	0	0.00	67.50	1	764	0.13%
2023/06/07	1	67.70	1	67.70	67.80	0	778	0.00%
2023/06/06	0	0.00	1	67.00	67.40	-1	775	-0.13%
2023/05/11	0	0.00	4	64.30	64.40	-4	939	-0.43%
2023/05/10	1	65.20	0	0.00	64.90	1	943	0.11%
2023/05/09	3	65.30	0	0.00	65.20	3	943	0.32%
2023/05/05	1	65.80	1.1	64.94	65.40	-0.1	977	-0.01%
2023/05/04	1	67.40	1	67.10	67.10	0	971	0.00%
2023/05/02	0	0.00	1	67.00	67.10	-1	1,029	-0.10%
2023/04/27	0	0.00	1	66.10	66.40	-1	1,049	-0.10%
2023/04/20	3	67.20	3	67.60	67.10	0	1,061	0.00%
2023/04/19	1	68.50	0	68.00	68.20	1	1,053	0.09%
2023/04/18	0	68.20	1	68.60	68.50	-1	1,042	-0.09%
2023/04/13	0	0.00	4	67.60	67.30	-4	1,035	-0.39%
2023/03/30	0	0.00	2	66.90	67.20	-2	1,117	-0.18%
2023/03/28	0	0.00	0	66.50	66.10	0	1,260	0.00%
2023/03/27	0	66.55	0	0.00	66.60	0	1,355	0.00%
2023/03/24	2	66.65	0	0.00	66.30	2	1,428	0.14%
2023/03/17	0	65.80	0	0.00	66.40	0	1,467	0.00%
2023/03/13	0	0.00	1	65.80	66.90	-1	1,515	-0.07%
2023/03/10	1	66.40	2	66.40	66.70	-1	1,518	-0.07%
2023/03/02	0	0.00	15	64.30	64.80	-15	1,547	-0.97%
2023/03/01	2	64.40	0	0.00	64.10	2	1,546	0.13%
2023/02/24	0	0.00	0	65.00	65.00	0	1,517	0.00%
2023/02/20	0	67.20	0	0.00	67.60	0	1,480	0.00%
2023/02/17	0	66.30	0.1	65.80	66.40	0	1,478	0.00%
2023/02/16	15	65.50	0	0.00	65.80	15	1,494	1.00%
2023/02/13	0	0.00	10	65.20	65.70	-10	1,531	-0.65%
2023/02/09	0	0.00	2	66.40	66.40	-2	1,541	-0.13%
2023/02/07	1	66.30	0	0.00	66.50	1	1,562	0.06%
2023/02/03	1	66.90	0	0.00	66.90	1	1,576	0.06%
2023/01/31	0	0.00	0.1	64.51	65.40	-0.1	1,615	0.00%
2023/01/17	1	63.20	0	0.00	63.40	1	1,569	0.06%
2022/12/22	0	0.00	2	63.30	63.30	-2	1,938	-0.10%
2022/12/13	0	0.00	2	62.60	62.70	-2	1,839	-0.11%
2022/12/09	5	63.40	0	0.00	63.40	5	1,948	0.26%
2022/12/08	0	0.00	2	62.70	62.70	-2	1,954	-0.10%
2022/12/07	0	62.30	0	0.00	62.30	0	1,975	0.00%
2022/12/01	0.1	63.10	0.2	63.00	63.00	-0.1	1,956	-0.01%
2022/11/23	0.1	60.70	0	0.00	60.30	0.1	2,002	0.00%
2022/11/15	0	0.00	1	60.60	60.60	-1	2,028	-0.05%
2022/11/10	5	58.80	0	0.00	58.80	5	2,033	0.25%
2022/11/08	1	58.20	0	0.00	58.20	1	2,046	0.05%
2022/11/04	0.1	57.10	0	0.00	57.60	0.1	2,079	0.00%
2022/10/11	2	62.00	0	0.00	62.80	2	2,098	0.10%
2022/09/16	2	61.20	0	0.00	61.90	2	2,185	0.09%
2022/08/22	0.1	64.85	0	0.00	64.40	0.1	4,256	0.00%
2022/08/11	3	64.40	0	0.00	64.10	3	4,578	0.07%
2022/08/09	0.2	64.50	0	0.00	64.50	0.2	4,740	0.00%
2022/08/08	3	65.60	0	0.00	65.50	3	4,756	0.06%
2022/08/03	0	0.00	1	68.70	68.30	-1	4,811	-0.02%
2022/07/28	0	0.00	1	69.30	69.50	-1	5,100	-0.02%
2022/07/13	3	63.20	3	62.70	62.50	0	5,894	0.00%
2022/07/12	0	0.00	3	62.40	62.80	-3	5,884	-0.05%
2022/07/11	5	63.40	2	62.90	63.10	3	5,893	0.05%
2022/07/01	0	0.00	1	64.60	63.70	-1	5,812	-0.02%
2022/06/28	1	68.80	0	0.00	68.70	1	5,771	0.02%
2022/06/16	0	0.00	2	80.30	79.90	-2	4,582	-0.04%
2022/06/07	1	80.80	0	0.00	80.70	1	4,058	0.02%
2022/06/06	0	0.00	3.2	81.58	80.30	-3.2	3,972	-0.08%
2022/06/01	0	0.00	1	78.50	78.20	-1	3,826	-0.03%
2022/05/27	1	75.60	0	0.00	75.20	1	3,729	0.03%
2022/05/26	0	0.00	2	75.80	75.00	-2	3,800	-0.05%
2022/05/25	0	0.00	2	74.50	74.90	-2	3,772	-0.05%
2022/05/24	0	0.00	3	72.30	72.10	-3	3,707	-0.08%
2022/05/23	0	0.00	2	72.60	72.40	-2	3,734	-0.05%
2022/05/20	0	0.00	5	73.24	73.60	-5	3,740	-0.13%
2022/05/18	20	71.63	20	72.43	72.20	0	3,875	0.00%
2022/05/10	0	0.00	2	67.20	68.90	-2	4,525	-0.04%
2022/05/09	2	67.20	0	0.00	67.20	2	4,480	0.04%
2022/05/03	3	69.70	0	0.00	69.80	3	4,464	0.07%
2022/04/27	5	70.10	0	0.00	70.10	5	4,667	0.11%
2022/04/25	1.1	70.49	0	0.00	70.10	1.1	4,783	0.02%
2022/04/22	1	72.30	0	0.00	72.20	1	4,779	0.02%
2022/04/20	10	74.33	16	73.90	74.30	-6	4,754	-0.13%
2022/04/18	1	78.70	0	0.00	77.60	1	4,963	0.02%
2022/04/15	1	79.70	0	0.00	79.60	1	5,024	0.02%
2022/04/14	4	80.45	0	0.00	79.70	4	5,044	0.08%
2022/04/12	1.1	77.90	0	0.00	77.50	1.1	5,042	0.02%
2022/04/11	3	78.87	0	0.00	78.20	3	5,098	0.06%
2022/04/08	1	76.70	0	0.00	77.20	1	5,157	0.02%
2022/04/07	3	77.70	0	0.00	77.10	3	5,313	0.06%
2022/03/31	1	80.60	0	0.00	79.30	1	5,508	0.02%
2022/03/30	1	81.90	0	0.00	81.70	1	5,464	0.02%
2022/03/28	4	80.83	2	81.00	82.30	2	5,466	0.04%
2022/03/23	2	85.50	0	0.00	84.70	2	5,491	0.04%
2022/03/18	1	86.80	1	87.60	86.90	0	5,500	0.00%
2022/03/17	1	84.10	1	84.60	84.90	0	5,451	0.00%
2022/03/08	0	0.00	3	80.20	80.40	-3	5,415	-0.06%
2022/03/07	0	0.00	1	80.40	81.60	-1	5,442	-0.02%
2022/03/04	2	83.20	5	83.30	83.30	-3	5,396	-0.06%
2022/03/03	0	0.00	1	85.20	85.00	-1	5,387	-0.02%
2022/03/02	1	83.00	0	0.00	83.90	1	5,383	0.02%
2022/03/01	0	0.00	1	85.00	85.00	-1	5,330	-0.02%
2022/02/25	12	85.24	17	83.00	83.00	-5	5,286	-0.09%
2022/02/23	2	86.50	2	87.80	87.80	0	5,126	0.00%
2022/02/22	8	86.36	0	0.00	85.80	8	5,085	0.16%
2022/02/21	3	85.47	2	86.65	86.50	1	5,038	0.02%
2022/02/17	1	88.00	0	0.00	86.20	1	4,920	0.02%
2022/02/15	2	94.30	1	99.80	89.80	1	4,626	0.02%
2022/02/14	11	97.25	10	98.60	96.20	1	4,161	0.02%
2022/02/09	0	0.00	1	89.90	89.60	-1	3,830	-0.03%
2022/02/07	6	87.40	5	87.80	89.40	1	3,780	0.03%
2022/01/26	10	88.90	10	87.44	85.00	0	3,729	0.00%
2022/01/24	0	0.00	2	84.45	86.30	-2	3,512	-0.06%
2022/01/21	7	88.91	8	89.81	89.20	-1	3,413	-0.03%
2022/01/20	1	90.00	4.5	87.71	90.00	-3.5	3,318	-0.11%
2022/01/19	9	87.80	11	85.92	85.10	-2	3,170	-0.06%
2022/01/18	3	86.00	3	89.80	90.20	0	3,068	0.00%
2022/01/17	5	84.44	0.3	84.87	85.30	4.7	2,907	0.16%
2022/01/14	2	82.45	0	0.00	85.20	2	2,855	0.07%
2022/01/12	12	83.75	12	84.82	85.00	0	2,749	0.00%
2022/01/11	11.1	82.59	11.2	83.29	84.00	-0.1	2,641	0.00%
2022/01/10	1	79.10	3	79.40	79.20	-2	2,347	-0.09%
2022/01/04	1	74.50	1	74.70	75.10	0	2,111	0.00%
2022/01/03	2	74.20	4	74.33	74.20	-2	2,049	-0.10%
2021/12/30	4.2	73.48	5	74.08	73.50	-0.8	1,965	-0.04%
2021/12/29	0	0.00	8.6	70.94	71.50	-8.6	1,810	-0.48%
2021/12/28	1	67.80	3	67.23	67.90	-2	1,690	-0.12%
2021/12/27	2	66.10	2	66.30	67.00	0	1,652	0.00%
2021/12/24	4	65.10	0	0.00	64.80	4	1,584	0.25%
2021/12/08	3	65.20	0	0.00	65.40	3	1,501	0.20%
2021/12/07	2	65.20	0	0.00	65.20	2	1,555	0.13%
2021/12/03	1	65.40	0	0.00	65.40	1	1,601	0.06%
2021/12/02	1	65.40	0	0.00	65.10	1	1,617	0.06%
2021/11/30	1	63.50	0	0.00	63.40	1	1,604	0.06%
2021/11/22	1	65.20	0	0.00	65.40	1	1,710	0.06%
2021/11/12	0	0.00	1	65.40	65.90	-1	1,769	-0.06%
2021/11/08	0	0.00	2	64.50	65.00	-2	1,901	-0.11%
2021/11/05	1	64.90	1	64.80	64.90	0	1,957	0.00%
2021/11/04	1	64.60	0	0.00	64.70	1	2,023	0.05%
2021/11/03	0	0.00	5	64.00	64.50	-5	2,105	-0.24%
2021/11/01	1	62.30	0	0.00	62.50	1	2,068	0.05%
2021/10/25	0	0.00	1	62.00	62.50	-1	2,147	-0.05%
2021/10/21	0	0.00	1	62.30	63.10	-1	2,182	-0.05%
2021/10/18	1	60.40	0	0.00	60.60	1	2,198	0.05%
2021/10/12	1	58.40	0	0.00	59.20	1	2,289	0.04%
2021/09/24	0	0.00	2	62.70	62.70	-2	2,634	-0.08%
2021/09/10	7	62.84	6	63.40	63.80	1	2,548	0.04%
2021/09/09	2	61.00	1	61.20	61.10	1	2,487	0.04%
2021/09/06	0	0.00	6.1	61.03	61.60	-6.1	2,439	-0.25%
2021/09/03	3	61.03	1	60.70	61.00	2	2,415	0.08%
2021/09/02	4	60.98	3	60.53	60.30	1	2,402	0.04%
2021/09/01	5	60.32	2	60.65	60.20	3	2,367	0.13%
2021/08/19	0	0.00	3	58.90	57.50	-3	2,404	-0.12%
2021/08/13	0	0.00	3	62.60	62.10	-3	2,299	-0.13%
2021/08/12	2	63.70	0	0.00	64.80	2	2,262	0.09%
2021/08/10	0	0.00	5	66.76	67.60	-5	2,205	-0.23%
2021/08/09	5	65.62	0	0.00	66.00	5	2,149	0.23%
2021/08/05	0	0.00	1	61.20	61.50	-1	2,173	-0.05%
2021/08/04	0	0.00	1	60.70	60.50	-1	2,242	-0.04%
2021/07/30	0	0.00	8	62.50	62.10	-8	2,293	-0.35%
2021/07/29	0	0.00	2	61.90	62.20	-2	2,265	-0.09%
2021/07/28	2	61.90	0	0.00	61.20	2	2,266	0.09%
2021/07/27	1	62.70	10	62.80	62.90	-9	2,299	-0.39%
2021/07/26	1	64.60	1	63.40	63.10	0	2,358	0.00%
2021/07/23	0	0.00	1.2	62.16	61.90	-1.2	2,360	-0.05%
2021/07/22	0	0.00	5	61.90	61.90	-5	2,564	-0.20%
2021/07/21	0	0.00	3	61.50	61.50	-3	2,603	-0.12%
2021/07/15	0	0.00	1.2	60.00	60.50	-1.2	3,111	-0.04%
2021/07/08	0	0.00	1	61.40	60.90	-1	3,187	-0.03%
2021/07/07	0	0.00	2	59.85	60.00	-2	3,159	-0.06%
2021/07/06	2	59.40	3	59.60	59.40	-1	3,124	-0.03%
2021/07/05	2	57.10	10	58.31	59.30	-8	3,047	-0.26%
2021/07/02	0.1	54.80	0	0.00	54.80	0.1	2,908	0.00%
2021/06/30	5	53.80	0	0.00	53.70	5	2,896	0.17%
2021/06/15	0	0.00	1	54.80	54.60	-1	2,927	-0.03%
2021/06/08	0	0.00	1	54.20	54.20	-1	2,955	-0.03%
2021/06/07	2	54.20	1	54.50	54.10	1	2,985	0.03%
2021/05/25	4	52.58	2	52.10	52.30	2	2,926	0.07%
2021/05/18	2	49.10	0	0.00	51.20	2	3,003	0.07%
2021/05/12	1	49.60	1	49.65	50.30	0	2,854	0.00%
2021/05/11	0	0.00	1	52.00	52.10	-1	2,783	-0.04%
2021/05/07	0	0.00	1	54.00	54.10	-1	2,733	-0.04%
2021/05/06	1	52.70	1	52.90	53.10	0	2,708	0.00%
2021/05/03	0	0.00	2	54.20	54.00	-2	2,599	-0.08%
2021/04/29	0	0.00	3	54.80	54.90	-3	2,524	-0.12%
2021/04/28	0	0.00	2	54.95	54.30	-2	2,451	-0.08%
2021/04/27	4	52.85	7	53.26	52.60	-3	2,257	-0.13%
2021/04/26	4	53.43	0	0.00	53.60	4	2,207	0.18%
2021/04/23	3	53.93	4	53.70	53.80	-1	2,148	-0.05%
2021/04/22	8	54.00	11.2	53.99	53.00	-3.2	2,075	-0.15%
2021/04/21	4	51.45	3	50.70	51.60	1	1,850	0.05%
2021/04/20	0	0.00	4	48.05	51.70	-4	1,711	-0.23%
2021/04/19	5	47.20	25	47.06	47.15	-20	1,606	-1.24%
2021/04/16	20	45.35	0	0.00	46.00	20	1,584	1.26%
2021/04/14	0	0.00	1	44.90	45.15	-1	1,614	-0.06%
2021/04/12	0	0.00	5	45.70	45.70	-5	1,606	-0.31%
2021/04/07	2	46.75	0	0.00	46.95	2	1,610	0.12%
2021/04/01	5	46.95	0	0.00	47.00	5	1,622	0.31%
2021/03/31	1	47.30	0	0.00	47.15	1	1,611	0.06%
2021/03/25	0	0.00	3	45.55	45.85	-3	1,539	-0.19%
2021/03/22	0	0.00	6	46.45	46.45	-6	1,551	-0.39%
2021/03/17	0	0.00	1	46.65	46.55	-1	1,537	-0.07%
2021/03/16	0	0.00	2	46.55	46.75	-2	1,539	-0.13%
2021/03/15	0	0.00	1	46.05	46.20	-1	1,544	-0.06%
2021/03/11	0	0.00	1	45.60	45.50	-1	1,526	-0.07%
2021/03/10	0	0.00	1	45.05	45.00	-1	1,514	-0.07%
2021/03/09	2	44.90	0	0.00	44.85	2	1,506	0.13%
2021/03/03	2	44.85	0	0.00	44.80	2	1,544	0.13%
2021/02/26	0	0.00	1	44.60	44.75	-1	1,519	-0.07%
2021/02/22	0	0.00	14	43.98	44.50	-14	1,437	-0.97%
2021/02/04	0	0.00	1	41.40	41.25	-1	1,291	-0.08%
2021/02/03	21	41.81	0	0.00	41.70	21	1,310	1.60%
2021/02/02	0	0.00	3	41.47	41.65	-3	1,288	-0.23%
2021/01/29	10	41.30	10	41.30	40.55	0	1,331	0.00%
2021/01/25	0	0.00	2	40.95	41.65	-2	1,306	-0.15%
2021/01/22	10	41.05	0	0.00	41.05	10	1,302	0.77%
2021/01/18	0	0.00	1	41.40	41.65	-1	1,256	-0.08%
2021/01/15	0	0.00	20	42.35	42.30	-20	1,250	-1.60%
2021/01/14	1	43.10	0	0.00	42.80	1	1,293	0.08%
2021/01/04	20	40.50	0	0.00	40.90	20	1,104	1.81%
2020/12/23	0	0.00	50	40.00	40.20	-50	1,012	-4.94%
2020/12/04	1	40.40	0	0.00	40.40	1	998	0.10%
2020/11/30	50	40.25	0	0.00	40.10	50	956	5.23%
2020/11/23	0	0.00	10	39.65	39.60	-10	928	-1.08%
2020/11/19	0	0.00	2	39.18	39.15	-2	924	-0.22%
2020/11/17	0	0.00	3	39.25	39.25	-3	1,003	-0.30%
2020/10/26	3	37.25	1	37.25	37.25	2	1,212	0.16%
2020/10/22	1	36.95	0	0.00	37.45	1	1,226	0.08%
2020/09/23	0	0.00	1	36.95	36.95	-1	1,554	-0.06%
2020/09/15	0	0.00	1	38.05	37.90	-1	1,678	-0.06%
2020/09/14	1	37.75	0	0.00	37.80	1	1,709	0.06%
2020/09/09	0	0.00	1	38.05	38.25	-1	1,735	-0.06%
2020/09/08	1	38.05	0	0.00	38.05	1	1,733	0.06%
2020/09/07	1	38.05	0	0.00	38.05	1	1,742	0.06%
2020/09/02	0	0.00	4	38.50	38.60	-4	1,791	-0.22%
2020/08/31	0	0.00	2	39.00	39.05	-2	1,821	-0.11%
2020/08/28	1	39.10	1	39.15	39.10	0	1,828	0.00%
2020/08/24	1	39.10	1	39.35	39.25	0	1,879	0.00%
2020/08/21	5	41.65	0	0.00	41.65	5	1,842	0.27%
2020/08/20	0	0.00	7	42.15	41.80	-7	1,811	-0.39%
2020/08/19	11	42.40	0	0.00	42.45	11	1,761	0.62%
2020/08/14	1	42.30	0	0.00	42.35	1	1,715	0.06%
2020/08/12	5	42.15	0	0.00	42.20	5	1,701	0.29%
2020/08/07	3	42.18	0	0.00	42.20	3	1,693	0.18%
2020/07/29	1	41.45	0	0.00	41.35	1	1,668	0.06%
2020/07/24	0	0.00	1	42.00	41.80	-1	1,732	-0.06%
2020/07/23	0	0.00	1	42.00	42.20	-1	1,738	-0.06%
2020/07/22	3	41.98	0	0.00	42.10	3	1,780	0.17%
2020/07/21	0	0.00	11	41.86	42.00	-11	1,790	-0.61%
2020/07/20	1	41.60	0	0.00	41.70	1	1,780	0.06%
2020/07/15	2	41.48	2	41.48	41.45	0	1,786	0.00%
2020/07/14	1	41.60	0	0.00	41.55	1	1,799	0.06%
2020/07/13	0	0.00	1	41.85	41.70	-1	1,797	-0.06%
2020/07/10	1	41.40	3	41.45	41.40	-2	1,804	-0.11%
2020/07/09	6	41.70	0	0.00	41.70	6	1,791	0.33%
2020/07/08	1	41.60	1	41.55	41.70	0	1,777	0.00%
2020/07/07	1	40.70	0	0.00	40.75	1	1,752	0.06%
2020/07/06	1	40.55	0	0.00	40.70	1	1,740	0.06%
2020/06/30	0	0.00	1	39.45	39.55	-1	1,613	-0.06%
2020/06/24	0	0.00	1	39.30	39.25	-1	1,578	-0.06%
2020/06/19	1	38.95	0	0.00	38.90	1	1,577	0.06%
2020/06/18	0	0.00	1.3	38.97	38.85	-1.3	1,555	-0.08%
2020/06/11	0	0.00	2	39.45	39.05	-2	1,613	-0.12%
2020/06/10	1	39.25	0	0.00	39.20	1	1,591	0.06%
2020/06/05	0	0.00	5	39.20	39.30	-5	1,642	-0.30%
2020/06/03	0	0.00	2	38.90	39.05	-2	1,682	-0.12%
2020/06/02	3	38.72	0	0.00	38.70	3	1,685	0.18%
2020/05/29	2	37.40	0	0.00	37.40	2	1,776	0.11%
2020/05/27	0	0.00	5	38.97	38.90	-5	1,809	-0.28%
2020/05/26	1	38.85	0	0.00	38.90	1	1,865	0.05%
2020/05/22	10	38.80	0	0.00	38.65	10	1,909	0.52%
2020/05/11	0	0.00	3	39.10	39.10	-3	2,235	-0.13%
2020/05/04	0	0.00	3	38.00	38.00	-3	2,254	-0.13%
2020/04/28	8	37.72	0	0.00	37.75	8	2,333	0.34%
2020/04/22	1	36.60	1	36.90	37.00	0	3,206	0.00%
2020/04/20	2	37.75	0	0.00	37.95	2	3,237	0.06%
2020/04/14	1	37.05	0	0.00	37.30	1	3,256	0.03%
2020/04/09	0	0.00	2	35.55	35.50	-2	3,321	-0.06%
2020/03/31	2	34.00	0	0.00	34.10	2	3,404	0.06%
2020/03/23	0	0.00	44	32.04	32.10	-44	3,474	-1.27%
2020/03/12	0	0.00	5	37.75	37.65	-5	3,458	-0.14%
2020/03/05	2	39.33	1	39.35	39.35	1	4,011	0.02%
2020/03/02	1	38.75	4	38.58	38.45	-3	4,164	-0.07%
2020/02/27	0	0.00	1	38.45	38.20	-1	4,276	-0.02%
2020/02/25	0	0.00	1	38.05	37.95	-1	4,387	-0.02%
2020/02/24	2	38.03	0	0.00	38.00	2	4,446	0.04%
2020/02/18	1	38.45	0	0.00	38.55	1	4,815	0.02%
2020/02/17	5	38.80	0	0.00	38.80	5	5,590	0.09%
2020/02/11	1	37.80	0	0.00	37.65	1	5,534	0.02%
2020/02/06	5	38.10	1	38.00	38.25	4	5,575	0.07%
2020/01/31	5	37.42	2	38.20	38.30	3	5,583	0.05%
2020/01/20	8	43.08	0	0.00	43.10	8	5,497	0.15%
2020/01/17	0	0.00	200	43.30	43.35	-200	5,285	-3.78%	大賣/鉅額交易
2020/01/16	11	43.36	27	43.29	43.40	-16	5,095	-0.31%
2020/01/09	0	0.00	1	41.00	41.00	-1	4,712	-0.02%
2020/01/08	1	40.90	72	40.65	40.65	-71	4,821	-1.47%
2020/01/07	10.6	41.50	33	41.90	41.50	-22.4	4,809	-0.47%
2019/12/31	0	0.00	1	42.00	42.10	-1	5,193	-0.02%
2019/12/26	15	41.25	0	0.00	41.25	15	5,128	0.29%
2019/12/24	0	0.00	1	41.40	41.40	-1	5,110	-0.02%
2019/12/17	1	41.00	0	0.00	41.10	1	5,051	0.02%
2019/12/16	10	41.00	0	0.00	41.05	10	5,040	0.20%
2019/12/10	0	0.00	1	41.05	41.00	-1	4,982	-0.02%
2019/12/09	0	0.00	1	41.15	40.85	-1	4,966	-0.02%
2019/12/06	10	40.95	0	0.00	40.90	10	4,948	0.20%
2019/12/05	4	41.18	22	41.38	41.05	-18	4,904	-0.37%
2019/12/04	10	42.45	0	0.00	42.50	10	4,609	0.22%
2019/11/29	160	42.70	1	42.75	42.70	159	4,281	3.71%	大買/鉅額交易
2019/11/27	1	41.85	0	0.00	41.85	1	4,082	0.02%
2019/11/26	41	41.85	20	41.75	41.75	21	4,029	0.52%
2019/11/25	81	41.90	0	0.00	41.85	81	3,969	2.04%
2019/11/22	40	42.10	20	42.10	42.10	20	3,822	0.52%
2019/11/21	3	42.07	1	42.20	42.20	2	3,742	0.05%
2019/11/20	10	42.35	6	42.31	42.35	4	3,647	0.11%
2019/11/18	50	42.20	3	42.12	42.25	47	3,463	1.36%
2019/11/15	33	42.68	3	43.25	42.60	30	3,341	0.90%
2019/11/14	14	43.24	8.3	43.43	43.20	5.7	3,082	0.18%
2019/10/24	3	35.05	0	0.00	35.25	3	1,984	0.15%
2019/10/16	1	34.65	0	0.00	35.45	1	1,783	0.06%
2019/10/09	1	34.70	21	34.57	34.60	-20	1,567	-1.28%
2019/10/08	4	34.85	11	35.00	35.00	-7	1,523	-0.46%
2019/10/07	2	36.60	16	35.91	35.90	-14	1,374	-1.02%
2019/09/23	2	39.55	0	0.00	39.60	2	1,175	0.17%
2019/09/19	0	0.00	1	39.65	39.50	-1	1,160	-0.09%
2019/09/17	1	39.35	0	0.00	39.35	1	1,152	0.09%
2019/09/10	0	0.00	5	39.10	39.15	-5	1,161	-0.43%
2019/09/09	0	0.00	5	39.00	39.05	-5	1,158	-0.43%
2019/09/03	12	38.50	0	0.00	38.50	12	1,177	1.02%
2019/08/29	5	38.00	0	0.00	38.00	5	1,170	0.43%
2019/08/28	0	0.00	16	40.05	40.05	-16	1,144	-1.40%
2019/08/21	0	0.00	6	40.53	40.55	-6	1,073	-0.56%
2019/08/20	0	0.00	3	40.50	40.35	-3	1,066	-0.28%
2019/08/19	0	0.00	3	40.25	40.25	-3	1,053	-0.28%
2019/08/12	0	0.00	1	40.80	40.35	-1	1,068	-0.09%
2019/08/02	0	0.00	1	39.75	39.75	-1	1,133	-0.09%
2019/07/25	0	0.00	1	41.05	41.05	-1	1,229	-0.08%
2019/07/19	1	40.60	0	0.00	40.60	1	1,215	0.08%
2019/07/16	0	0.00	30	40.50	40.20	-30	1,219	-2.46%
2019/07/15	3	40.35	0	0.00	40.35	3	1,211	0.25%
2019/07/01	0	0.00	1	40.35	40.45	-1	1,321	-0.08%
2019/06/26	0	0.00	1	39.90	39.85	-1	1,315	-0.08%
2019/06/19	1	39.15	0	0.00	39.45	1	1,353	0.07%
2019/06/06	0	0.00	1	38.35	38.30	-1	1,407	-0.07%
2019/06/05	1	38.35	0	0.00	38.35	1	1,431	0.07%
2019/05/30	1	38.20	0	0.00	38.20	1	1,495	0.07%
2019/05/24	1	38.35	0	0.00	38.30	1	1,510	0.07%
2019/05/17	8	38.00	0	0.00	38.05	8	1,703	0.47%
2019/05/13	1	39.00	0	0.00	38.55	1	1,678	0.06%
2019/05/09	5	39.80	2	39.85	39.50	3	1,631	0.18%
2019/05/03	1	41.45	3	41.35	41.40	-2	1,521	-0.13%
2019/05/02	5	41.30	0	0.00	41.40	5	1,518	0.33%
2019/04/17	15	40.90	0	0.00	41.00	15	1,561	0.96%
2019/04/16	15	41.10	0	0.00	41.00	15	1,542	0.97%
2019/04/10	1	40.70	0	0.00	40.75	1	1,485	0.07%
2019/04/02	0	0.00	20	40.95	41.00	-20	1,407	-1.42%
2019/04/01	0	0.00	21	40.75	40.80	-21	1,392	-1.51%
2019/03/15	10	40.40	0	0.00	40.35	10	1,360	0.73%
2019/03/12	11	39.96	0	0.00	39.90	11	1,346	0.82%
2019/03/08	30	39.38	0	0.00	39.35	30	1,329	2.26%
2019/02/26	10	40.10	0	0.00	40.10	10	1,259	0.79%
2019/02/22	10	39.90	0	0.00	40.00	10	1,259	0.79%
2019/02/20	1	40.50	20	40.75	40.25	-19	1,191	-1.60%
2019/02/18	0	0.00	20.4	41.60	41.85	-20.4	1,103	-1.84%
2019/02/11	0	0.00	1	40.85	40.80	-1	1,120	-0.09%
2019/01/30	0	0.00	1	40.90	40.85	-1	1,132	-0.09%
2019/01/29	0	0.00	2	40.50	40.65	-2	1,125	-0.18%
2019/01/28	19	40.60	1	40.40	40.65	18	1,126	1.60%
2019/01/24	1	40.10	0	0.00	40.15	1	1,138	0.09%
2019/01/21	20.4	40.22	0	0.00	40.30	20.4	1,148	1.77%
2019/01/16	0	0.00	1	39.85	40.15	-1	1,152	-0.09%
2019/01/04	1	38.50	0	0.00	38.50	1	1,200	0.08%
2018/12/21	1	38.65	0	0.00	38.70	1	1,343	0.07%
2018/12/19	0	0.00	2	39.05	39.10	-2	1,293	-0.15%
2018/12/10	0	0.00	1	39.85	39.85	-1	1,317	-0.08%
2018/12/07	0	0.00	1	40.10	40.10	-1	1,325	-0.08%
2018/12/05	1	40.45	0	0.00	40.50	1	1,351	0.07%
2018/12/03	2	40.48	1	40.55	40.80	1	1,389	0.07%
2018/11/29	0	0.00	3	40.32	40.20	-3	1,385	-0.22%
2018/11/22	2	40.05	1	39.90	39.90	1	1,411	0.07%
2018/11/12	2	39.40	0	0.00	39.50	2	1,397	0.14%
2018/10/25	0	0.00	16	38.90	38.90	-16	1,712	-0.93%
2018/10/11	2	39.20	0	0.00	39.40	2	1,583	0.13%
2018/09/18	1	43.00	0	0.00	42.85	1	1,460	0.07%
2018/09/10	0	0.00	3	42.90	42.25	-3	1,406	-0.21%
2018/09/05	0	0.00	3	43.80	43.75	-3	1,359	-0.22%
2018/08/29	1	43.55	0	0.00	43.60	1	1,332	0.08%
2018/08/28	1	43.60	0	0.00	43.70	1	1,310	0.08%
2018/08/23	1	44.00	0	0.00	44.00	1	1,330	0.08%
2018/08/22	2	43.98	0	0.00	43.95	2	1,334	0.15%
2018/08/21	2	44.15	1	44.20	44.15	1	1,331	0.08%
2018/08/20	6	43.94	0	0.00	44.00	6	1,327	0.45%
2018/08/17	0	0.00	12	44.45	44.40	-12	1,312	-0.91%
2018/08/16	10	44.10	0	0.00	44.10	10	1,288	0.78%
2018/08/15	14	44.26	0	0.00	44.35	14	1,259	1.11%
2018/08/14	2	44.75	29	44.81	44.65	-27	1,245	-2.17%
2018/08/13	10	44.00	9	44.45	44.50	1	1,223	0.08%
2018/08/10	31	44.42	1	44.65	44.50	30	1,188	2.52%
2018/08/09	3	44.00	1	44.40	44.15	2	1,142	0.18%
2018/08/08	1	42.60	0	0.00	42.60	1	1,034	0.10%
2018/08/06	1	42.80	0	0.00	42.75	1	1,105	0.09%
2018/07/05	3	44.13	0	0.00	43.75	3	1,318	0.23%
2018/05/29	0	0.00	4	45.00	45.00	-4	1,550	-0.26%
2018/05/28	0	0.00	13	45.10	45.20	-13	1,549	-0.84%
2018/05/11	4	46.35	0	0.00	46.15	4	1,667	0.24%
2018/05/10	1	46.10	0	0.00	46.15	1	1,661	0.06%
2018/05/04	13	44.92	0	0.00	45.00	13	1,686	0.77%
2018/02/27	0	0.00	5	47.15	47.05	-5	1,575	-0.32%
2018/02/26	0	0.00	20	47.40	47.20	-20	1,575	-1.27%
2018/02/23	0	0.00	1	47.40	47.20	-1	1,570	-0.06%
2018/02/09	5	45.08	0	0.00	44.90	5	1,580	0.32%
2018/01/25	0	0.00	3	47.15	47.05	-3	1,644	-0.18%
2018/01/23	0	0.00	10	46.95	46.95	-10	1,656	-0.60%
2018/01/22	20	47.10	2	47.35	47.00	18	1,657	1.09%
2018/01/15	0.1	46.45	1	46.50	46.50	-0.9	1,635	-0.06%
2018/01/12	0	0.00	1	46.50	46.35	-1	1,637	-0.06%
2018/01/03	1	45.35	0	0.00	45.55	1	1,744	0.06%