正崴 (2392)-凱基-三多券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
16,964張
產業
上市電子零組件類股
629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

正崴 (2392)籌碼相關－凱基-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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
2024/11/22	2	79.90	5	79.90	79.90	-3	9,470	-0.03%
2024/11/21	5	72.92	5	72.38	72.70	0	9,244	0.00%
2024/11/20	8	74.71	19	73.74	72.80	-11	9,151	-0.12%
2024/11/19	7	75.09	2	73.10	75.10	5	8,982	0.06%
2024/11/18	15	73.89	14	72.62	72.20	1	8,775	0.01%
2024/11/15	12	73.56	4	73.55	72.60	8	8,468	0.09%
2024/11/14	1	73.80	13.1	75.14	72.00	-12.1	8,001	-0.15%
2024/11/13	14.2	75.04	2	75.85	75.10	12.2	7,525	0.16%
2024/11/11	13.4	75.20	5.2	74.63	74.50	8.2	6,708	0.12%
2024/11/08	18	73.46	18	74.13	74.20	0	6,099	0.00%
2024/11/07	2.2	67.63	2.1	67.16	69.50	0.1	5,274	0.00%
2024/11/05	1	62.70	0	0.00	62.80	1	5,131	0.02%
2024/11/01	0	0.00	5	63.10	63.10	-5	5,369	-0.09%
2024/10/30	7	64.11	2	62.80	64.80	5	5,410	0.09%
2024/10/29	0.1	62.40	0	0.00	61.70	0.1	5,324	0.00%
2024/10/28	1.2	61.84	1	61.50	61.60	0.2	5,228	0.00%
2024/10/24	1	63.10	1	63.50	61.80	0	5,399	0.00%
2024/10/18	0.1	61.30	0	0.00	60.70	0.1	5,914	0.00%
2024/09/25	1	65.30	1	65.10	65.60	0	13,171	0.00%
2024/09/24	0	0.00	1	64.20	64.50	-1	13,450	-0.01%
2024/09/20	1	65.50	2	66.40	64.20	-1	13,960	-0.01%
2024/09/16	1	64.60	0	0.00	64.60	1	14,589	0.01%
2024/09/10	0	0.00	1	62.50	61.70	-1	15,751	-0.01%
2024/09/05	0	0.00	5	62.80	62.80	-5	17,300	-0.03%
2024/09/04	1.2	63.70	0	0.00	63.00	1.2	17,298	0.01%
2024/09/03	0.5	69.50	0	0.00	68.30	0.5	17,213	0.00%
2024/08/30	5	74.00	5	72.10	71.50	0	17,202	0.00%
2024/08/29	8	71.01	6	70.43	70.40	2	16,956	0.01%
2024/08/28	6	71.27	5	71.46	71.50	1	16,878	0.01%
2024/08/21	2	68.80	0	0.00	67.90	2	17,412	0.01%
2024/08/14	2	67.50	0	0.00	66.30	2	20,179	0.01%
2024/08/13	0	0.00	2	66.30	67.30	-2	20,223	-0.01%
2024/08/12	3	67.20	0	0.00	66.80	3	20,212	0.01%
2024/08/09	0	0.00	3	67.50	66.90	-3	20,242	-0.01%
2024/08/07	3	65.20	0	0.00	66.00	3	20,270	0.01%
2024/08/06	1	58.80	3	61.20	60.70	-2	20,133	-0.01%
2024/08/05	0	0.00	5	62.74	62.70	-5	19,946	-0.03%
2024/08/02	1	71.00	0	0.00	69.60	1	19,945	0.01%
2024/07/31	0	0.00	2	70.75	70.30	-2	20,024	-0.01%
2024/07/30	1	69.80	3	68.50	69.80	-2	20,242	-0.01%
2024/07/29	1	71.00	0	69.30	68.80	1	20,142	0.00%
2024/07/23	0	0.00	2	74.60	74.00	-2	19,904	-0.01%
2024/07/22	0.1	75.30	0	0.00	74.50	0.1	19,802	0.00%
2024/07/19	0.2	77.60	0	0.00	76.80	0.2	19,624	0.00%
2024/07/18	0.4	80.75	1	80.40	79.80	-0.6	19,458	0.00%
2024/07/17	0	0.00	3.1	85.19	83.60	-3.1	19,273	-0.02%
2024/07/16	0	0.00	4	84.85	84.40	-4	19,090	-0.02%
2024/07/15	23.3	89.87	22	87.70	86.10	1.3	18,952	0.01%
2024/07/12	5	89.29	6	89.43	89.50	-1	18,704	-0.01%
2024/07/11	11	91.43	14	92.72	89.60	-3	18,215	-0.02%
2024/07/10	90	90.97	48	90.96	90.00	42	17,228	0.24%
2024/07/09	24.1	86.23	12	86.97	89.10	12.1	15,502	0.08%
2024/07/08	1	82.20	1	80.40	81.00	0	13,719	0.00%
2024/07/05	1	78.00	0.5	78.50	79.00	0.5	12,866	0.00%
2024/07/03	0	0.00	0	77.10	76.50	0	12,521	0.00%
2024/07/02	0.5	75.50	0	0.00	76.90	0.5	12,413	0.00%
2024/07/01	0	0.00	1	78.90	77.80	-1	12,264	-0.01%
2024/06/28	2	79.00	0	0.00	79.00	2	12,141	0.02%
2024/06/27	1	78.80	0	78.20	77.70	1	11,918	0.01%
2024/06/26	0	0.00	1	78.60	77.50	-1	11,835	-0.01%
2024/06/25	1	76.10	1	75.60	76.30	0	11,610	0.00%
2024/06/24	0	75.70	1	75.90	75.30	-1	11,628	-0.01%
2024/06/21	1	79.40	1	80.90	77.70	0	11,472	0.00%
2024/06/20	1	76.60	1	77.10	77.80	0	10,902	0.00%
2024/06/19	3	75.70	33	75.00	74.60	-30	10,646	-0.28%
2024/06/18	23	80.03	4	78.80	77.40	19	10,334	0.18%
2024/06/17	6	79.13	16	77.63	78.70	-10	9,912	-0.10%
2024/06/14	22	79.74	12	79.87	79.70	10	9,647	0.10%
2024/06/13	4	71.66	6	73.15	75.90	-2	8,601	-0.02%
2024/06/12	1.1	68.65	0	0.00	69.00	1.1	8,254	0.01%
2024/06/11	1	70.70	1.3	69.74	69.20	-0.3	8,037	0.00%
2024/06/07	1	70.00	0	0.00	70.50	1	8,047	0.01%
2024/06/06	0.1	67.50	0	0.00	66.60	0.1	8,085	0.00%
2024/06/04	0.2	72.10	2	71.90	71.20	-1.8	7,988	-0.02%
2024/05/31	7.3	74.60	5	73.00	72.00	2.3	7,949	0.03%
2024/05/29	0	0.00	5	76.00	75.00	-5	7,869	-0.06%
2024/05/28	5.6	76.39	1	74.50	75.80	4.6	7,803	0.06%
2024/05/27	18	74.39	26.5	73.99	73.90	-8.5	7,632	-0.11%
2024/05/24	10.5	72.41	0	0.00	72.20	10.5	7,015	0.15%
2024/05/23	11	71.00	12.2	71.72	73.30	-1.2	6,116	-0.02%
2024/05/22	1	65.30	1	62.80	66.70	0	5,175	0.00%
2024/05/21	0	0.00	15	58.00	60.70	-15	4,835	-0.31%
2024/05/20	17	58.68	1	58.70	58.50	16	4,496	0.36%
2024/05/17	1	53.80	5	53.78	53.70	-4	3,911	-0.10%
2024/05/15	0	53.20	0	0.00	51.60	0	3,721	0.00%
2024/05/13	0	0.00	2	50.45	51.60	-2	3,527	-0.06%
2024/05/08	2	49.00	0	0.00	49.35	2	3,201	0.06%
2024/05/07	3	49.60	1	49.95	49.45	2	3,130	0.06%
2024/05/06	0	0.00	0	49.30	49.50	0	2,921	0.00%
2024/05/03	3.1	48.60	0	0.00	48.75	3.1	2,761	0.11%
2024/04/25	0	0.00	1	45.80	45.40	-1	2,422	-0.04%
2024/04/16	1	44.35	0	0.00	43.50	1	2,351	0.04%
2024/04/09	0	0.00	2	46.33	46.25	-2	2,395	-0.08%
2024/03/26	1	44.55	3	44.82	44.85	-2	2,030	-0.10%
2024/03/25	1	45.20	1	45.35	45.15	0	2,077	0.00%
2024/03/20	1	44.85	0	0.00	44.40	1	2,327	0.04%
2024/03/19	0	0.00	3	44.10	44.05	-3	2,418	-0.12%
2024/03/15	1	44.15	1	45.00	44.15	0	3,287	0.00%
2024/03/14	2	44.33	0	0.00	44.40	2	3,448	0.06%
2024/03/13	0	0.00	13	45.38	45.15	-13	3,437	-0.38%
2024/03/12	2	44.05	2	44.50	45.20	0	3,402	0.00%
2024/03/08	0	0.00	2	45.20	43.95	-2	3,332	-0.06%
2024/02/16	4	43.20	0	0.00	43.20	4	3,320	0.12%
2024/02/15	5	42.70	0	0.00	42.85	5	3,317	0.15%
2024/01/17	1	44.25	0	44.30	44.15	1	3,288	0.03%
2024/01/05	0	0.00	4	46.45	45.75	-4	3,279	-0.12%
2024/01/04	3	47.05	7	46.51	46.10	-4	3,261	-0.12%
2024/01/03	3	48.95	0	0.00	48.80	3	3,179	0.09%
2023/12/25	0	0.00	2	48.55	48.10	-2	3,137	-0.06%
2023/12/21	5	49.01	0	0.00	48.80	5	3,163	0.16%
2023/12/18	0	0.00	1	50.80	49.20	-1	3,071	-0.03%
2023/12/13	2	49.30	16	49.50	49.60	-14	2,903	-0.48%
2023/12/12	12	51.60	2	49.75	51.60	10	2,612	0.38%
2023/12/11	0	47.00	0	0.00	47.10	0	2,064	0.00%
2023/12/04	10	44.49	1	44.40	44.45	9	1,983	0.45%
2023/12/01	1	44.30	0	0.00	44.90	1	1,982	0.05%
2023/11/24	1	42.15	2	42.45	42.65	-1	2,203	-0.05%
2023/11/23	0	0.00	2	41.70	41.85	-2	2,166	-0.09%
2023/11/22	0	0.00	0	41.25	41.20	0	2,196	0.00%
2023/10/31	1	38.70	0	0.00	38.45	1	2,523	0.04%
2023/09/20	1	42.65	1	42.83	41.85	0	3,045	0.00%
2023/09/19	1	44.75	3	45.12	42.75	-2	3,033	-0.06%
2023/09/15	1	43.05	0	0.00	43.00	1	2,965	0.03%
2023/09/14	1	43.75	0	0.00	43.50	1	2,939	0.03%
2023/09/13	0	0.00	23	44.35	44.40	-23	2,898	-0.79%
2023/09/11	0	0.00	4	43.55	43.80	-4	2,894	-0.14%
2023/09/08	2	44.65	0	0.00	44.85	2	2,844	0.07%
2023/09/07	1	45.80	1	46.04	45.90	0	2,816	0.00%
2023/09/05	2	46.23	1	45.50	45.90	1	2,854	0.04%
2023/09/04	0	0.00	1	46.70	46.65	-1	2,804	-0.04%
2023/09/01	3	46.48	3	46.23	45.85	0	2,740	0.00%
2023/08/31	9.1	46.14	10	46.57	46.65	-0.9	2,656	-0.04%
2023/08/30	2	45.33	3	45.25	45.80	-1	2,554	-0.04%
2023/08/29	0	0.00	0.1	44.20	44.10	-0.1	2,428	0.00%
2023/08/16	0	0.00	1	42.20	42.35	-1	2,277	-0.04%
2023/07/31	1	39.50	0	0.00	39.00	1	2,043	0.05%
2023/07/26	2	40.60	0	0.00	40.50	2	1,964	0.10%
2023/07/17	3	43.65	0	0.00	43.95	3	1,619	0.19%
2023/07/05	0	0.00	0	43.55	43.50	0	1,757	0.00%
2023/06/30	3	42.10	0	0.00	42.10	3	1,678	0.18%
2023/06/27	0	0.00	15	42.10	42.25	-15	1,705	-0.88%
2023/06/26	17	42.54	2	42.80	42.55	15	1,751	0.86%
2023/06/16	0	0.00	0	42.05	41.90	0	1,926	0.00%
2023/06/12	0	42.10	0	0.00	41.90	0	1,870	0.00%
2023/06/07	2	41.65	0	0.00	41.60	2	1,797	0.11%
2023/05/31	0	41.65	0.3	41.55	41.65	-0.3	1,784	-0.02%
2023/05/29	0	0.00	4	40.15	40.30	-4	1,722	-0.23%
2023/05/23	0.3	40.45	0	0.00	40.40	0.3	1,756	0.02%
2023/05/19	0	0.00	1	40.10	40.05	-1	1,758	-0.06%
2023/05/18	0	0.00	3	40.13	40.10	-3	1,762	-0.17%
2023/04/21	0	0.00	0	41.65	41.45	0	1,950	0.00%
2023/04/14	1	43.30	0	0.00	43.25	1	1,775	0.06%
2023/04/12	3	42.95	0	0.00	43.15	3	1,639	0.18%
2023/03/24	0	43.10	1	43.30	42.85	-1	1,396	-0.07%
2023/02/21	0	0.00	1	40.45	40.40	-1	1,727	-0.06%
2023/02/17	1	39.90	0	0.00	40.05	1	1,741	0.06%
2023/02/14	0	0.00	1	40.20	40.15	-1	1,819	-0.05%
2023/02/09	0	0.00	1.1	40.80	40.75	-1.1	1,811	-0.06%
2023/02/07	0	0.00	2	40.08	40.15	-2	1,755	-0.11%
2023/02/06	0	0.00	1	40.00	40.10	-1	1,736	-0.06%
2023/02/03	1	39.65	1	39.75	39.80	0	1,685	0.00%
2023/01/12	0	0.00	1	37.60	37.35	-1	1,624	-0.06%
2023/01/11	1	37.55	0	0.00	37.50	1	1,638	0.06%
2023/01/06	0	0.00	1	37.00	37.10	-1	1,711	-0.06%
2023/01/03	0	36.90	0	0.00	37.10	0	1,983	0.00%
2022/12/27	0	0.00	1	37.35	37.30	-1	2,130	-0.05%
2022/12/21	1	36.90	0	0.00	36.65	1	2,143	0.05%
2022/12/14	0	0.00	1	38.50	38.35	-1	2,106	-0.05%
2022/12/12	0	0.00	2	38.30	38.40	-2	2,085	-0.10%
2022/12/09	0	0.00	1	38.30	38.25	-1	2,083	-0.05%
2022/12/02	4	39.70	1	40.00	39.90	3	1,934	0.16%
2022/12/01	0	0.00	1	39.20	39.20	-1	1,848	-0.05%
2022/11/30	0	0.00	2	39.55	39.40	-2	1,783	-0.11%
2022/11/29	2	39.01	0	0.00	38.80	2	1,697	0.12%
2022/11/28	0	0.00	12	37.88	38.20	-12	1,540	-0.78%
2022/11/25	1	37.55	2	37.03	36.35	-1	1,451	-0.07%
2022/11/21	0	0.00	1	35.60	35.55	-1	1,409	-0.07%
2022/11/15	0	0.00	1	35.90	35.85	-1	1,498	-0.07%
2022/10/20	0	0.00	0	34.55	34.60	0	1,554	0.00%
2022/10/13	0	0.00	22	35.75	34.80	-22	1,383	-1.59%
2022/10/07	23	36.15	7	36.50	37.25	16	1,124	1.42%
2022/09/05	0	0.00	1	36.60	36.55	-1	954	-0.10%
2022/08/30	0	0.00	1	37.70	37.65	-1	919	-0.11%
2022/08/29	1	36.95	0	0.00	37.35	1	910	0.11%
2022/08/24	1	37.30	0	0.00	37.35	1	854	0.12%
2022/08/22	1	38.20	5	37.90	37.35	-4	816	-0.49%
2022/08/19	5	38.30	2	38.50	38.25	3	759	0.40%
2022/08/18	1	37.00	0	0.00	36.95	1	642	0.16%
2022/08/17	5	35.72	0	0.00	36.40	5	582	0.86%
2022/08/16	5	34.45	5	34.22	34.85	0	524	0.00%
2022/08/03	1	32.05	0	0.00	32.00	1	473	0.21%
2022/08/02	2	32.10	0	0.00	32.35	2	481	0.42%
2022/08/01	1	32.60	0	0.00	32.50	1	484	0.21%
2022/07/29	1	32.35	0	0.00	32.50	1	487	0.21%
2022/07/28	0	0.00	1	32.20	32.15	-1	486	-0.21%
2022/07/27	0	0.00	8	32.00	32.10	-8	489	-1.64%
2022/07/04	1	32.10	0	0.00	32.10	1	549	0.18%
2022/06/21	0	0.00	7	32.60	33.25	-7	584	-1.20%
2022/06/17	1	33.20	0	0.00	33.20	1	578	0.17%
2022/04/20	0	0.00	6	35.50	35.75	-6	808	-0.74%
2022/04/19	1	34.75	0	0.00	35.05	1	839	0.12%
2022/04/15	4	34.85	0	0.00	34.90	4	903	0.44%
2022/04/11	5	36.05	0	0.00	35.95	5	1,527	0.33%
2022/03/31	2	37.45	0	0.00	37.85	2	1,642	0.12%
2022/03/23	0	0.00	1	38.45	38.80	-1	1,592	-0.06%
2022/03/17	1	37.90	0	0.00	38.00	1	1,596	0.06%
2022/03/16	1	37.50	0	0.00	37.60	1	1,588	0.06%
2022/02/17	0	0.00	1	38.85	38.90	-1	1,694	-0.06%
2022/02/16	0	0.00	1	38.40	38.40	-1	1,697	-0.06%
2022/02/07	1	38.00	0	0.00	38.10	1	1,707	0.06%
2022/01/25	1	37.70	0	0.00	37.55	1	1,721	0.06%
2022/01/14	0	0.00	3	38.70	38.65	-3	1,719	-0.17%
2022/01/07	3	40.60	0.1	42.00	40.70	2.9	1,623	0.18%
2022/01/06	1	41.80	2	42.60	41.80	-1	1,541	-0.06%
2022/01/05	0.1	42.35	3	42.47	42.80	-2.9	1,360	-0.22%
2022/01/04	5	41.49	1	40.80	40.80	4	1,101	0.36%
2022/01/03	0	0.00	2	40.85	41.35	-2	1,033	-0.19%
2021/12/29	0	0.00	1	39.20	39.30	-1	1,040	-0.10%
2021/12/16	1	38.70	0	0.00	38.70	1	1,056	0.09%
2021/12/09	2	39.00	0	0.00	38.90	2	1,087	0.18%
2021/11/29	0	0.00	2	38.00	38.20	-2	1,076	-0.19%
2021/11/22	1	39.50	1	39.40	39.70	0	1,045	0.00%
2021/11/18	4	39.31	0	0.00	39.20	4	1,034	0.39%
2021/11/17	5	39.10	0	0.00	39.55	5	1,021	0.49%
2021/11/12	1	39.00	0	0.00	38.90	1	991	0.10%
2021/11/11	1	39.00	0	0.00	38.90	1	1,004	0.10%
2021/11/03	0	0.00	3	38.80	38.85	-3	1,048	-0.29%
2021/10/07	3	38.70	0	0.00	38.30	3	1,858	0.16%
2021/09/15	1	37.80	0	0.00	37.80	1	1,898	0.05%
2021/08/13	0	0.00	1	39.45	39.20	-1	2,080	-0.05%
2021/08/12	1	39.90	0	0.00	39.75	1	2,080	0.05%
2021/07/26	1	41.35	0	0.00	41.35	1	2,424	0.04%
2021/07/22	0	0.00	2	40.80	40.85	-2	2,455	-0.08%
2021/07/21	1	40.60	0	0.00	40.60	1	2,469	0.04%
2021/07/15	1	45.80	0	0.00	45.85	1	2,300	0.04%
2021/07/14	15	47.19	6	46.89	46.15	9	2,248	0.40%
2021/07/08	8	42.75	0	0.00	43.00	8	1,891	0.42%
2021/07/01	0	0.00	1	42.50	42.45	-1	2,109	-0.05%
2021/06/30	1	42.10	0	0.00	42.25	1	2,121	0.05%
2021/06/29	1	42.00	0	0.00	41.90	1	2,156	0.05%
2021/06/22	0	0.00	1	40.55	40.20	-1	2,337	-0.04%
2021/06/21	1	40.10	0	0.00	40.10	1	2,365	0.04%
2021/06/17	0	0.00	1	41.20	41.15	-1	2,589	-0.04%
2021/06/08	22	39.96	0	0.00	40.00	22	2,888	0.76%
2021/06/04	2	40.45	0	0.00	40.40	2	2,906	0.07%
2021/06/02	1	40.60	0	0.00	40.65	1	2,943	0.03%
2021/05/25	0	0.00	1	39.80	39.85	-1	3,032	-0.03%
2021/05/20	1	38.40	0	0.00	38.25	1	3,233	0.03%
2021/05/14	1	39.15	0	0.00	39.10	1	3,209	0.03%
2021/05/12	1	40.00	0	0.00	39.25	1	3,183	0.03%
2021/05/11	1	42.00	0	0.00	41.50	1	3,132	0.03%
2021/05/07	0	0.00	1	44.05	44.10	-1	3,136	-0.03%
2021/05/04	1	43.50	1	44.10	43.65	0	3,183	0.00%
2021/05/03	1	45.45	5	45.05	45.10	-4	3,291	-0.12%
2021/04/09	0	0.00	5	47.80	47.80	-5	5,091	-0.10%
2021/04/08	5	48.50	0	0.00	48.35	5	5,046	0.10%
2021/04/07	0	0.00	1	48.20	48.70	-1	5,034	-0.02%
2021/03/30	4	47.95	5	48.00	48.40	-1	5,393	-0.02%
2021/03/23	6	48.73	9	49.22	48.90	-3	5,660	-0.05%
2021/03/22	3	48.68	0	48.85	48.85	3	5,619	0.05%
2021/02/26	0	0.00	2	46.75	46.95	-2	7,067	-0.03%
2021/02/23	0	0.00	2	47.70	47.50	-2	7,210	-0.03%
2021/02/19	4	46.20	0	0.00	46.45	4	7,059	0.06%
2021/02/17	0	0.00	0.1	44.85	45.35	-0.1	7,136	0.00%
2021/02/05	0	0.00	2	44.80	44.55	-2	7,110	-0.03%
2021/01/29	0	0.00	1.3	45.70	44.85	-1.3	7,089	-0.02%
2021/01/27	0	0.00	2	46.75	46.75	-2	7,024	-0.03%
2021/01/25	3	46.45	1	47.00	47.00	2	6,957	0.03%
2021/01/21	1	44.80	0	0.00	44.05	1	6,744	0.01%
2021/01/20	0	0.00	5	45.45	44.60	-5	6,668	-0.07%
2021/01/19	1	46.50	1	46.30	46.20	0	6,593	0.00%
2021/01/15	1	47.60	19	48.03	47.25	-18	6,499	-0.28%
2021/01/14	2	48.90	8	48.60	49.25	-6	6,351	-0.09%
2021/01/13	1	48.30	0	0.00	47.90	1	6,186	0.02%
2021/01/12	2	48.50	0	0.00	47.65	2	6,282	0.03%
2021/01/11	5	48.50	0	0.00	48.25	5	6,268	0.08%
2021/01/08	1	47.60	0	0.00	47.85	1	6,230	0.02%
2021/01/07	10	48.30	1	48.50	48.25	9	6,210	0.14%
2021/01/06	11	49.80	1	50.00	48.55	10	6,109	0.16%
2021/01/05	2	48.80	0	0.00	48.80	2	5,670	0.04%
2021/01/04	11.1	49.23	0	0.00	48.50	11.1	5,539	0.20%
2020/12/31	0	0.00	5	47.04	47.10	-5	5,229	-0.10%
2020/12/28	3	48.30	0	0.00	48.10	3	5,077	0.06%
2020/12/25	0	0.00	2	47.65	48.50	-2	4,927	-0.04%
2020/12/24	0	0.00	1	46.85	46.80	-1	4,727	-0.02%
2020/12/23	1	47.10	0	0.00	47.05	1	4,716	0.02%
2020/12/17	0	0.00	1	46.65	46.70	-1	4,507	-0.02%
2020/12/16	1	47.60	0	0.00	47.40	1	4,408	0.02%
2020/12/15	1	48.00	9.2	47.22	46.60	-8.2	4,289	-0.19%
2020/12/14	5	48.79	4	48.13	48.20	1	4,139	0.02%
2020/12/11	6	46.47	8	47.40	47.60	-2	3,748	-0.05%
2020/12/10	0	0.00	5	44.35	44.55	-5	3,138	-0.16%
2020/12/09	0	0.00	2	43.90	43.85	-2	3,034	-0.07%
2020/12/08	0	0.00	1	44.35	44.20	-1	3,034	-0.03%
2020/12/07	0	0.00	4	43.75	44.40	-4	2,953	-0.14%
2020/12/04	1	43.90	0	0.00	44.00	1	2,895	0.03%
2020/12/03	7	44.52	1	43.80	44.20	6	2,851	0.21%
2020/12/02	0	0.00	3	43.70	43.60	-3	2,768	-0.11%
2020/12/01	0	0.00	2	43.35	43.40	-2	2,770	-0.07%
2020/11/27	0	0.00	1	43.00	43.00	-1	2,881	-0.03%
2020/11/25	1	42.75	2	42.60	42.30	-1	2,982	-0.03%
2020/11/24	9	43.06	1	43.20	42.65	8	2,981	0.27%
2020/11/23	1	42.55	0	0.00	42.55	1	2,876	0.03%
2020/11/20	0	0.00	4	41.89	41.85	-4	2,850	-0.14%
2020/11/18	0	0.00	3	42.20	42.10	-3	2,974	-0.10%
2020/11/17	2	42.45	2	42.15	42.15	0	3,148	0.00%
2020/11/16	0	0.00	2	41.68	41.60	-2	3,284	-0.06%
2020/11/13	0	0.00	2	41.25	41.40	-2	3,627	-0.06%
2020/11/12	0	0.00	2	41.40	41.50	-2	3,711	-0.05%
2020/11/11	1	40.90	0	0.00	41.05	1	3,734	0.03%
2020/11/03	1	40.60	0	0.00	40.60	1	4,019	0.02%
2020/10/29	1	41.10	0	0.00	41.00	1	4,260	0.02%
2020/10/28	0	0.00	8	41.95	41.65	-8	4,268	-0.19%
2020/10/26	0	0.00	3	42.30	42.30	-3	4,270	-0.07%
2020/10/23	1	42.00	0	0.00	41.95	1	4,283	0.02%
2020/10/21	7	41.89	6	42.10	42.05	1	4,348	0.02%
2020/10/20	5	42.57	3	42.28	42.30	2	4,456	0.04%
2020/10/19	5	42.29	1	42.25	42.85	4	4,359	0.09%
2020/10/16	1	41.20	1	41.95	41.05	0	4,377	0.00%
2020/10/15	1	41.60	0	0.00	41.45	1	4,529	0.02%
2020/10/13	2	40.15	151	40.12	40.35	-149	4,787	-3.11%	大賣/鉅額交易
2020/10/12	0	0.00	6	40.48	40.60	-6	4,894	-0.12%
2020/10/05	1	41.00	0	0.00	41.25	1	5,566	0.02%
2020/09/30	5	41.06	0	0.00	40.90	5	5,753	0.09%
2020/09/29	1	41.05	7	40.66	40.60	-6	5,813	-0.10%
2020/09/28	2	41.10	0	0.00	41.05	2	5,978	0.03%
2020/09/25	11	40.82	20	40.93	41.20	-9	6,077	-0.15%
2020/09/24	15	40.31	16	40.60	40.40	-1	6,049	-0.02%
2020/09/22	2	40.50	0	0.00	40.20	2	6,190	0.03%
2020/09/21	1	40.90	1	41.65	40.85	0	6,266	0.00%
2020/09/11	1	40.60	0	0.00	40.10	1	6,849	0.01%
2020/09/09	2	40.65	0	0.00	41.20	2	6,839	0.03%
2020/09/08	2	41.38	0	0.00	41.65	2	6,812	0.03%
2020/09/07	1	42.10	0	0.00	41.70	1	6,812	0.01%
2020/09/03	1	43.35	6	43.48	43.10	-5	6,761	-0.07%
2020/09/02	6	42.99	1	43.35	42.80	5	6,641	0.08%
2020/09/01	2	43.10	4.2	42.81	43.10	-2.2	6,643	-0.03%
2020/08/28	1	42.00	6	41.80	42.00	-5	6,577	-0.08%
2020/08/27	7	42.17	2	42.18	42.30	5	6,576	0.08%
2020/08/26	1	42.35	4	42.59	42.25	-3	6,550	-0.05%
2020/08/25	5	42.28	4	42.30	42.25	1	6,525	0.02%
2020/08/24	7	42.51	8	42.76	42.75	-1	6,469	-0.02%
2020/08/21	10	42.55	7	42.56	42.85	3	6,403	0.05%
2020/08/19	10	43.28	8	43.57	43.25	2	6,081	0.03%
2020/08/18	1	42.00	1	41.90	41.85	0	5,739	0.00%
2020/08/13	1	40.35	0	0.00	40.40	1	5,632	0.02%
2020/08/11	0	0.00	1	40.70	40.00	-1	5,566	-0.02%
2020/08/06	1	41.40	2	41.23	41.05	-1	5,466	-0.02%
2020/08/05	2	41.03	0	0.00	41.45	2	5,439	0.04%
2020/08/04	2	40.50	0	0.00	40.85	2	5,472	0.04%
2020/07/24	8	42.36	0	0.00	41.50	8	5,541	0.14%
2020/07/22	4	41.10	4	41.69	41.35	0	5,414	0.00%
2020/07/21	3	43.45	0	0.00	43.50	3	5,327	0.06%
2020/07/20	4	44.40	0	0.00	43.95	4	5,169	0.08%
2020/07/17	0	0.00	34	44.64	44.55	-34	5,089	-0.67%
2020/07/15	2	43.90	12	44.30	43.45	-10	4,803	-0.21%
2020/07/14	34	43.95	0	0.00	44.10	34	4,776	0.71%
2020/07/13	8	44.19	0	0.00	44.40	8	4,729	0.17%
2020/07/10	89	44.63	29	44.76	44.45	60	4,649	1.29%
2020/07/09	15	43.14	63	43.33	43.75	-48	4,245	-1.13%
2020/07/08	3	41.70	1	42.00	42.00	2	4,064	0.05%
2020/07/07	135	41.80	0	0.00	42.00	135	4,020	3.36%	大買/鉅額交易
2020/07/03	0	0.00	1	40.70	40.25	-1	3,836	-0.03%
2020/07/02	1	40.40	0	0.00	40.40	1	3,898	0.03%
2020/07/01	10	40.15	0	0.00	40.05	10	3,958	0.25%
2020/06/30	0	0.00	1	38.85	39.90	-1	3,875	-0.03%
2020/06/22	1	40.00	2	39.00	40.00	-1	3,668	-0.03%
2020/06/11	0	0.00	4	37.85	37.35	-4	3,458	-0.12%
2020/06/09	2	38.05	0	0.00	37.80	2	3,634	0.06%
2020/06/08	1	37.95	0	0.00	38.20	1	3,693	0.03%
2020/06/02	0	0.00	2	37.35	37.40	-2	3,603	-0.06%
2020/05/29	2	36.80	0	0.00	36.35	2	3,604	0.06%
2020/05/27	0	0.00	3	37.45	37.35	-3	3,604	-0.08%
2020/05/18	3	36.30	0	0.00	36.10	3	3,519	0.09%
2020/05/15	0	0.00	3	36.40	36.35	-3	3,531	-0.08%
2020/05/13	3	37.90	1	37.95	37.95	2	3,509	0.06%
2020/05/08	0	0.00	1	37.90	37.90	-1	3,389	-0.03%
2020/05/06	0	0.00	1	37.35	37.35	-1	3,364	-0.03%
2020/05/04	2	37.70	0	0.00	37.65	2	3,364	0.06%
2020/04/30	9	38.41	1	38.45	38.45	8	3,359	0.24%
2020/04/23	0	0.00	3	35.80	35.85	-3	3,191	-0.09%
2020/04/22	3	34.60	0	0.00	34.55	3	3,150	0.10%
2020/04/07	1	35.10	1	34.90	34.90	0	3,459	0.00%
2020/04/06	0	0.00	1	32.45	32.75	-1	3,453	-0.03%
2020/03/17	1	27.30	0	0.00	26.90	1	3,842	0.03%
2020/03/16	0	0.00	2	28.20	27.80	-2	3,911	-0.05%
2020/03/12	2	32.30	3	32.55	31.50	-1	4,017	-0.02%
2020/03/10	6	34.50	0	0.00	35.05	6	4,013	0.15%
2020/03/03	1	37.35	0	0.00	37.20	1	4,322	0.02%
2020/03/02	0	0.00	2	36.85	36.50	-2	4,344	-0.05%
2020/02/26	0	0.00	1	38.20	38.20	-1	4,383	-0.02%
2020/02/17	1	38.70	1	38.85	38.80	0	4,685	0.00%
2020/02/10	13	37.44	12	37.64	38.00	1	5,641	0.02%
2020/02/06	0	0.00	7	39.60	39.40	-7	5,885	-0.12%
2020/02/05	7	39.20	0	0.00	38.90	7	5,997	0.12%
2020/01/07	3	43.15	0.1	43.00	43.00	2.9	8,956	0.03%
2020/01/02	0	0.00	4	46.10	45.90	-4	10,112	-0.04%
2019/12/30	1	46.60	2	46.18	46.10	-1	10,186	-0.01%
2019/12/26	4	45.00	2	44.55	44.80	2	9,824	0.02%
2019/12/20	1	43.80	0	0.00	43.45	1	9,733	0.01%
2019/12/17	0	0.00	4	43.98	43.90	-4	9,828	-0.04%
2019/12/16	0	0.00	1	43.85	44.10	-1	9,899	-0.01%
2019/12/13	2	44.00	0	0.00	43.70	2	10,019	0.02%
2019/12/12	3	45.97	3	45.50	44.65	0	9,924	0.00%
2019/12/11	1	44.25	3	44.77	45.25	-2	9,721	-0.02%
2019/12/09	0	0.00	1	44.30	43.85	-1	9,488	-0.01%
2019/12/03	3	44.13	0	0.00	43.90	3	9,913	0.03%
2019/12/02	1	44.00	0	0.00	43.50	1	9,777	0.01%
2019/11/28	1	43.25	1	43.25	43.45	0	9,673	0.00%
2019/11/27	1	43.30	1	43.35	43.55	0	9,674	0.00%
2019/11/22	1	42.60	1	42.40	42.35	0	9,644	0.00%
2019/11/20	1	43.05	2	42.25	42.35	-1	9,701	-0.01%
2019/11/13	0	0.00	1	42.35	42.10	-1	9,656	-0.01%
2019/11/12	1	45.65	0	0.00	44.65	1	9,317	0.01%
2019/11/11	1	45.85	1	45.30	45.20	0	9,183	0.00%
2019/11/07	2	45.30	0	0.00	44.95	2	8,821	0.02%
2019/11/05	1	44.05	0	0.00	44.05	1	8,518	0.01%
2019/11/04	4	45.45	3	45.32	45.00	1	8,393	0.01%
2019/11/01	2	45.50	0	0.00	45.90	2	8,267	0.02%
2019/10/31	10	45.95	11	45.45	45.70	-1	7,899	-0.01%
2019/10/30	3	45.37	0	0.00	45.00	3	7,712	0.04%
2019/10/29	1	44.85	0	0.00	44.75	1	7,522	0.01%
2019/10/25	0	0.00	2	44.33	43.80	-2	7,172	-0.03%
2019/10/24	4	45.16	2	44.63	44.80	2	7,057	0.03%
2019/10/23	2	46.18	7	46.82	45.05	-5	6,886	-0.07%
2019/10/22	51	47.43	46	47.19	46.00	5	6,665	0.08%
2019/10/21	4	43.90	2	43.75	44.00	2	5,805	0.03%
2019/10/18	1	43.50	1	43.70	43.60	0	5,744	0.00%
2019/10/16	1	43.25	0	0.00	43.05	1	5,626	0.02%
2019/10/15	1	44.40	9	44.12	43.30	-8	5,344	-0.15%
2019/10/14	9	44.34	7.1	42.58	44.55	2	5,150	0.04%
2019/10/09	6	40.50	12	39.71	40.50	-6	4,702	-0.13%
2019/10/08	3	38.90	3	39.07	38.50	0	4,309	0.00%
2019/09/20	2	36.90	5	36.70	36.10	-3	3,869	-0.08%
2019/09/19	15	36.43	10	36.60	36.50	5	3,745	0.13%
2019/09/18	0	0.00	4	36.30	37.00	-4	3,653	-0.11%
2019/09/16	4	35.70	0	0.00	35.95	4	3,567	0.11%
2019/09/12	0	0.00	1	35.40	36.15	-1	3,531	-0.03%
2019/09/10	1	35.25	0	0.00	34.80	1	3,423	0.03%
2019/09/09	6.1	35.87	1	37.55	35.70	5.1	3,350	0.15%
2019/09/06	0	0.00	5	36.30	36.60	-5	3,022	-0.17%
2019/09/02	1	34.85	0	0.00	34.80	1	2,785	0.04%
2019/08/30	2	34.65	1	35.00	34.65	1	2,772	0.04%
2019/08/29	10	34.15	10	34.38	34.50	0	2,747	0.00%
2019/08/27	10	33.65	10	33.75	33.75	0	2,691	0.00%
2019/08/22	0	0.00	1	35.90	35.75	-1	2,602	-0.04%
2019/08/19	10	35.10	10	35.08	35.05	0	2,432	0.00%
2019/08/16	1	32.70	10	32.15	32.90	-9	2,354	-0.38%
2019/08/15	1	31.00	0	0.00	31.60	1	2,333	0.04%
2019/08/14	10	32.40	10	32.60	31.85	0	2,345	0.00%
2019/08/08	1	31.85	0	0.00	32.00	1	2,394	0.04%
2019/08/02	0	0.00	10	31.90	31.80	-10	2,666	-0.38%
2019/07/25	15	35.20	16	34.83	35.30	-1	2,875	-0.03%
2019/07/19	10	35.25	10	35.25	35.10	0	3,036	0.00%
2019/07/18	10	35.55	10	35.60	34.90	0	3,040	0.00%
2019/07/17	10	34.85	10	35.00	35.20	0	3,007	0.00%
2019/07/16	11	35.88	0	0.00	35.10	11	3,048	0.36%
2019/07/12	5	35.65	0	0.00	35.80	5	3,119	0.16%
2019/07/11	0	0.00	6	36.30	36.80	-6	3,099	-0.19%
2019/07/08	5	32.70	0	0.00	32.35	5	2,991	0.17%
2019/07/02	5	32.20	5	32.35	32.30	0	3,420	0.00%
2019/07/01	10	32.40	10	32.58	32.60	0	3,839	0.00%
2019/06/21	0	0.00	20	33.08	31.70	-20	4,317	-0.46%
2019/06/20	10	32.10	10	32.20	32.35	0	4,331	0.00%
2019/06/18	10	30.90	10	31.20	31.00	0	4,417	0.00%
2019/06/13	20	32.69	0	0.00	31.50	20	4,625	0.43%
2019/06/12	10	32.70	10	33.05	32.95	0	4,701	0.00%
2019/06/10	0	0.00	7	31.06	31.00	-7	5,174	-0.14%
2019/06/06	15	30.87	3	31.05	30.65	12	5,754	0.21%
2019/06/04	7	31.12	11	31.09	31.00	-4	6,214	-0.06%
2019/06/03	20	31.43	20	31.50	31.50	0	6,445	0.00%
2019/05/31	0	0.00	11	32.00	32.05	-11	6,806	-0.16%
2019/05/30	31	31.46	20	31.10	31.40	11	7,087	0.16%
2019/05/29	4	30.50	0	0.00	30.75	4	7,135	0.06%
2019/05/28	6	31.70	10	31.55	30.50	-4	7,127	-0.06%
2019/05/27	7	31.10	7	31.40	31.50	0	7,188	0.00%
2019/05/24	5	31.48	15	31.17	31.60	-10	7,203	-0.14%
2019/05/23	41	31.37	26	31.27	30.90	15	7,217	0.21%
2019/05/22	5	32.36	0	0.00	32.20	5	7,189	0.07%
2019/05/21	0	0.00	10	32.20	32.65	-10	7,196	-0.14%
2019/05/20	10	32.05	10	31.82	32.10	0	7,191	0.00%
2019/05/17	66	32.11	79	32.44	31.55	-13	7,296	-0.18%
2019/05/16	20	33.28	8	33.45	32.85	12	7,308	0.16%
2019/05/14	54	31.59	54	31.91	33.00	0	7,285	0.00%
2019/05/13	5	33.20	5	33.40	32.80	0	7,185	0.00%
2019/05/10	5	33.50	5	33.80	33.70	0	7,109	0.00%
2019/05/09	0	0.00	1	35.55	35.45	-1	6,976	-0.01%
2019/05/08	15	36.22	15	36.43	35.35	0	6,904	0.00%
2019/05/07	10	38.05	10	38.40	37.35	0	6,796	0.00%
2019/05/03	10	38.20	10	38.40	39.00	0	6,703	0.00%
2019/05/02	20	38.50	23	38.26	38.80	-3	6,634	-0.05%
2019/04/30	13	37.10	10	37.15	37.50	3	6,546	0.05%
2019/04/29	3	37.27	0	0.00	37.50	3	6,501	0.05%
2019/04/26	1	38.90	1	38.75	38.95	0	6,379	0.00%
2019/04/24	2	37.80	1	38.00	37.85	1	6,232	0.02%
2019/04/22	1	39.00	0	0.00	38.65	1	6,181	0.02%
2019/04/19	3	38.65	3.5	37.76	37.70	-0.5	6,119	-0.01%
2019/04/18	0	0.00	30	39.20	38.25	-30	6,016	-0.50%
2019/04/17	1	40.05	8	40.34	39.20	-7	5,932	-0.12%
2019/04/16	1	39.55	0	0.00	39.50	1	5,834	0.02%
2019/04/15	1	38.70	2	38.95	40.20	-1	5,761	-0.02%
2019/04/12	2	39.95	1	40.70	38.95	1	5,677	0.02%
2019/04/11	3	40.00	3	41.20	40.05	0	5,554	0.00%
2019/04/10	4	41.34	0	0.00	41.10	4	5,459	0.07%
2019/04/08	2	45.05	0	0.00	43.05	2	5,252	0.04%
2019/04/03	1	43.00	4	43.20	43.45	-3	5,053	-0.06%
2019/04/02	0	0.00	10	40.10	39.50	-10	4,620	-0.22%
2019/04/01	0	0.00	3	39.30	39.00	-3	4,567	-0.07%
2019/03/29	0	0.00	4	39.33	39.20	-4	4,523	-0.09%
2019/03/26	4	39.20	0	0.00	39.00	4	4,258	0.09%
2019/03/25	0	0.00	1	38.25	38.00	-1	4,125	-0.02%
2019/03/22	10	38.55	10	38.45	38.25	0	4,042	0.00%
2019/03/20	0	0.00	5	38.23	38.15	-5	3,961	-0.13%
2019/03/19	1	38.55	0	0.00	38.00	1	3,894	0.03%
2019/03/18	5	37.80	3	37.95	38.65	2	3,804	0.05%
2019/03/15	16	39.71	0	0.00	38.50	16	3,726	0.43%
2019/03/14	12	39.79	0	0.00	40.65	12	3,582	0.33%
2019/03/13	12	38.71	3	39.23	40.30	9	3,419	0.26%
2019/03/12	2	40.00	4	38.39	37.55	-2	3,078	-0.06%
2019/03/11	0	0.00	3	38.30	38.60	-3	2,521	-0.12%
2019/03/06	3	33.80	3	35.00	34.70	0	1,888	0.00%
2019/03/05	1	31.15	2	32.63	31.95	-1	1,550	-0.06%
2019/03/04	0	0.00	1	30.05	30.40	-1	1,261	-0.08%
2019/02/26	0	0.00	1	28.50	28.35	-1	1,179	-0.08%
2019/02/18	12	28.02	10	27.42	28.00	2	1,411	0.14%
2019/02/15	2	25.55	0	0.00	26.90	2	1,301	0.15%
2019/02/13	0	0.00	1	24.80	25.05	-1	1,222	-0.08%
2019/02/11	1	23.90	0	0.00	24.05	1	1,182	0.08%
2019/01/28	0	0.00	1	24.30	24.40	-1	1,180	-0.08%
2018/12/18	2	24.15	1	24.05	23.85	1	1,350	0.07%
2018/12/11	0	0.00	2	24.15	24.20	-2	1,432	-0.14%
2018/12/05	0	0.00	2	25.48	25.40	-2	1,438	-0.14%
2018/12/03	0	0.00	1	25.10	25.25	-1	1,434	-0.07%
2018/11/30	1	24.35	2	24.25	24.30	-1	1,402	-0.07%
2018/11/29	1	24.75	4	24.48	24.30	-3	1,383	-0.22%
2018/11/28	1	24.55	6	24.57	24.55	-5	1,362	-0.37%
2018/11/20	3	24.25	1	24.10	24.15	2	1,301	0.15%
2018/11/16	8	23.71	1	24.10	24.00	7	1,240	0.56%
2018/11/15	1	23.30	1	23.45	23.45	0	1,079	0.00%
2018/10/22	1	21.00	0	0.00	21.35	1	1,137	0.09%
2018/10/03	0	0.00	1	26.10	26.05	-1	1,021	-0.10%
2018/09/25	1	25.95	0	0.00	25.90	1	1,029	0.10%
2018/09/21	1	26.25	0	0.00	25.85	1	1,029	0.10%
2018/09/20	1	26.60	2	26.50	26.50	-1	936	-0.11%
2018/09/03	0	0.00	1	27.90	27.90	-1	959	-0.10%
2018/08/28	0	0.00	2	28.15	28.10	-2	990	-0.20%
2018/08/27	1	27.75	0	0.00	27.75	1	1,000	0.10%
2018/08/15	2	27.95	2	27.90	28.30	0	1,018	0.00%
2018/08/10	1	30.20	0	0.00	30.20	1	961	0.10%
2018/08/07	1	30.80	0	0.00	30.85	1	1,063	0.09%
2018/07/27	3	33.15	0	0.00	33.00	3	1,061	0.28%
2018/07/06	1	30.85	0	0.00	30.65	1	1,088	0.09%
2018/06/26	2	33.30	0	0.00	33.00	2	1,081	0.18%
2018/06/22	1	34.90	0	0.00	34.45	1	1,049	0.10%
2018/06/19	4	35.70	0	0.00	35.55	4	1,031	0.39%
2018/06/13	1	35.95	0	0.00	35.95	1	991	0.10%
2018/05/24	1	35.15	0	0.00	35.20	1	968	0.10%
2018/05/21	1	35.10	0	0.00	35.15	1	1,002	0.10%
2018/05/18	1	35.05	3	35.07	35.05	-2	1,007	-0.20%
2018/05/17	0	0.00	4	35.80	35.75	-4	1,004	-0.40%
2018/05/16	1	35.70	0	0.00	35.55	1	991	0.10%
2018/05/15	1	39.65	0	0.00	39.50	1	928	0.11%
2018/05/11	1	40.70	0	0.00	41.00	1	988	0.10%
2018/04/26	0	0.00	1	39.40	39.45	-1	994	-0.10%
2018/03/19	0	0.00	0	42.40	42.40	0	1,537	0.00%
2018/03/16	0.1	42.55	0	0.00	42.55	0.1	1,616	0.00%
2018/03/12	0	0.00	0.1	42.55	42.65	-0.1	1,768	-0.01%
2018/03/01	0	0.00	1	42.40	42.60	-1	1,959	-0.05%
2018/02/12	1	41.25	0	0.00	41.15	1	2,110	0.05%
2018/01/26	0	0.00	1	45.60	45.50	-1	2,505	-0.04%
2018/01/22	0	0.00	1	46.80	46.75	-1	2,593	-0.04%
2018/01/08	0	0.00	1	49.80	48.70	-1	3,146	-0.03%
2018/01/03	0	0.00	2	49.65	49.75	-2	3,364	-0.06%