台半 (5425)-兆豐-埔墘券商分點個股進出

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

台半

(5425)

可現股當沖

股價
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股
1074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

台半 (5425)籌碼相關－兆豐-埔墘券商分點個股進出

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-埔墘券商分點個股進出
兆豐-埔墘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
2024/05/30	3	79.10	0	0.00	78.00	3	2,299	0.13%
2024/05/28	0.1	79.80	0	0.00	79.80	0.1	2,325	0.00%
2024/05/27	0	0.00	2	77.65	77.60	-2	2,245	-0.09%
2024/05/24	0	0.00	1	75.60	75.90	-1	2,277	-0.04%
2024/05/20	1	74.60	0	0.00	75.00	1	2,342	0.04%
2024/05/17	1	74.50	0	0.00	74.60	1	2,361	0.04%
2024/05/16	0	0.00	10	74.50	75.00	-10	2,414	-0.41%
2024/05/15	0	0.00	3	73.60	73.40	-3	2,439	-0.12%
2024/05/09	1	71.80	0	0.00	71.50	1	2,435	0.04%
2024/04/26	10	70.10	0	0.00	70.10	10	2,621	0.38%
2024/04/24	1	69.40	2	70.20	71.40	-1	2,699	-0.04%
2024/04/23	3	68.57	0	0.00	68.40	3	2,873	0.10%
2024/04/19	4	71.65	0	0.00	71.10	4	2,935	0.14%
2024/04/12	0	0.00	3	79.80	80.80	-3	2,970	-0.10%
2024/04/10	0	0.00	2	78.30	78.20	-2	2,922	-0.07%
2024/04/09	2	76.30	0	0.00	77.00	2	3,007	0.07%
2024/04/08	1	77.40	2	77.30	77.20	-1	3,114	-0.03%
2024/03/25	0	0.00	1	76.70	76.30	-1	4,233	-0.02%
2024/03/19	0	0.00	4	76.83	77.30	-4	5,743	-0.07%
2024/03/18	2	73.90	0	0.00	75.90	2	5,723	0.03%
2024/03/12	0	0.00	1	77.60	77.50	-1	5,706	-0.02%
2024/03/11	0	0.00	11	76.54	76.80	-11	5,692	-0.19%
2024/03/08	5	76.22	3	78.37	75.40	2	5,692	0.04%
2024/03/07	3	77.30	1	76.00	75.50	2	5,612	0.04%
2024/03/04	5	79.00	0	0.00	78.80	5	5,776	0.09%
2024/02/29	1	80.10	0	0.00	80.00	1	5,727	0.02%
2024/02/26	3	81.60	0	0.00	81.60	3	5,735	0.05%
2024/02/23	7	82.66	0	0.00	81.80	7	5,735	0.12%
2024/02/22	0	0.00	5	84.00	83.00	-5	5,713	-0.09%
2024/02/21	2	82.70	0	0.00	82.70	2	5,702	0.04%
2024/02/20	1	82.80	2	82.80	82.90	-1	5,711	-0.02%
2024/02/19	0	0.00	2	84.00	83.60	-2	5,699	-0.04%
2024/02/16	5	82.94	0	0.00	82.80	5	5,689	0.09%
2024/02/02	0	0.00	4	81.60	81.50	-4	5,619	-0.07%
2024/02/01	0	0.00	4	81.00	81.10	-4	5,611	-0.07%
2024/01/31	1	80.70	0	0.00	80.50	1	5,604	0.02%
2024/01/30	1	81.00	0	0.00	80.70	1	5,561	0.02%
2024/01/26	5	81.30	0	0.00	80.70	5	5,553	0.09%
2024/01/18	0	0.00	1	80.12	79.70	-1	5,463	-0.02%
2024/01/17	30	83.86	29	81.98	80.60	1	5,434	0.02%
2024/01/15	2	80.70	3	81.70	82.10	-1	5,178	-0.02%
2024/01/12	1	80.70	0	0.00	80.30	1	5,163	0.02%
2024/01/11	28	82.07	29	81.09	82.20	-1	5,125	-0.02%
2024/01/10	2	81.10	0	0.00	81.20	2	5,123	0.04%
2024/01/09	1	82.80	0	0.00	82.60	1	5,093	0.02%
2024/01/08	2	82.70	0	0.00	82.70	2	5,094	0.04%
2024/01/05	3	83.77	0	0.00	83.10	3	5,086	0.06%
2024/01/03	4	84.35	1	84.80	84.90	3	4,961	0.06%
2023/12/27	2	93.75	0	0.00	92.80	2	4,640	0.04%
2023/12/26	0	0.00	2	94.65	94.60	-2	4,553	-0.04%
2023/12/25	3	96.00	5	95.82	94.90	-2	4,436	-0.05%
2023/12/22	3	93.67	1	93.10	94.60	2	4,094	0.05%
2023/12/21	1	94.60	0	0.00	92.20	1	3,995	0.03%
2023/12/20	2	95.50	0	0.00	94.60	2	3,900	0.05%
2023/12/18	3	93.73	21	91.16	91.20	-18	3,524	-0.51%
2023/12/15	4	96.88	4	96.43	93.20	0	3,309	0.00%
2023/12/14	0	0.00	11	90.42	92.00	-11	2,412	-0.46%
2023/12/11	0	0.00	11	86.67	87.20	-11	2,148	-0.51%
2023/12/06	4	85.08	1	84.90	84.80	3	2,298	0.13%
2023/12/04	5	87.18	0	0.00	86.60	5	2,333	0.21%
2023/12/01	9	87.26	5	86.70	87.50	4	2,320	0.17%
2023/11/30	30	88.67	14	88.96	88.80	16	2,341	0.68%
2023/11/29	5	84.50	6	84.90	85.50	-1	2,140	-0.05%
2023/11/28	7	83.94	9	83.93	84.20	-2	2,145	-0.09%
2023/11/27	3	83.63	0	0.00	82.70	3	2,178	0.14%
2023/11/24	0	0.00	4	85.15	84.60	-4	2,286	-0.17%
2023/11/22	0	0.00	11	83.79	83.80	-11	2,200	-0.50%
2023/11/21	3	83.37	0	0.00	82.80	3	2,207	0.14%
2023/11/20	6	82.85	0	0.00	83.40	6	2,225	0.27%
2023/11/17	1	81.30	0	0.00	82.30	1	2,218	0.05%
2023/11/16	1	81.50	0	0.00	81.10	1	2,215	0.05%
2023/11/15	0	0.00	2	82.00	81.80	-2	2,218	-0.09%
2023/11/14	2	79.10	0	0.00	79.00	2	2,218	0.09%
2023/11/10	1	78.90	0	0.00	78.80	1	2,371	0.04%
2023/11/09	1	79.50	2	79.10	78.90	-1	2,473	-0.04%
2023/11/08	2	80.60	0	0.00	80.30	2	2,582	0.08%
2023/11/06	2	81.00	0	0.00	81.00	2	2,706	0.07%
2023/10/31	3	80.93	0	0.00	77.80	3	3,001	0.10%
2023/10/25	0	0.00	1	84.60	84.20	-1	3,322	-0.03%
2023/10/24	1	81.30	1	81.70	82.40	0	3,358	0.00%
2023/10/20	2	81.95	0	0.00	81.70	2	3,509	0.06%
2023/10/19	3	84.47	0	0.00	83.70	3	3,601	0.08%
2023/10/18	0	0.00	7	85.51	85.60	-7	3,746	-0.19%
2023/10/16	1	83.40	1	85.50	83.30	0	4,001	0.00%
2023/10/11	0	0.00	1	83.50	83.20	-1	4,405	-0.02%
2023/10/05	3	83.40	0	0.00	83.10	3	4,808	0.06%
2023/10/04	0	0.00	4	83.50	83.80	-4	5,144	-0.08%
2023/10/03	1	84.00	0	0.00	82.90	1	5,183	0.02%
2023/10/02	2	86.20	1	85.50	84.80	1	5,213	0.02%
2023/09/27	1	84.90	0	0.00	84.50	1	5,384	0.02%
2023/09/26	2	85.00	0	0.00	85.00	2	5,497	0.04%
2023/09/25	1	86.70	6	86.40	86.60	-5	5,562	-0.09%
2023/09/21	3	82.97	3	82.10	82.40	0	5,594	0.00%
2023/09/20	0	0.00	5	84.40	84.40	-5	5,673	-0.09%
2023/09/18	0	0.00	3	86.90	86.70	-3	5,810	-0.05%
2023/09/15	5	85.98	0	0.00	86.40	5	6,051	0.08%
2023/09/14	2	87.20	0	0.00	86.90	2	6,173	0.03%
2023/09/12	3	85.90	1	85.60	86.50	2	6,296	0.03%
2023/09/07	2	83.60	4	85.55	85.20	-2	6,812	-0.03%
2023/09/06	1	85.80	1	84.80	84.70	0	7,243	0.00%
2023/09/05	1	85.80	4	85.75	85.60	-3	7,622	-0.04%
2023/09/04	2	83.80	0	0.00	83.20	2	7,568	0.03%
2023/08/31	3	83.93	0	0.00	83.70	3	7,636	0.04%
2023/08/30	0	0.00	3	83.67	84.40	-3	7,680	-0.04%
2023/08/28	2	80.10	0	0.00	80.20	2	7,699	0.03%
2023/08/24	3	80.80	2	80.50	80.50	1	7,854	0.01%
2023/08/23	1	80.80	2	80.70	80.70	-1	8,037	-0.01%
2023/08/18	1	81.40	0	0.00	80.30	1	8,174	0.01%
2023/08/17	0	0.00	3	81.17	81.30	-3	8,228	-0.04%
2023/08/16	1	77.60	0	0.00	78.20	1	8,189	0.01%
2023/08/15	3	78.07	0	0.00	78.40	3	8,194	0.04%
2023/08/14	2	77.00	3	77.80	78.50	-1	8,212	-0.01%
2023/08/11	1	81.30	0	0.00	80.20	1	8,140	0.01%
2023/08/10	1	81.20	1	81.20	81.10	0	8,148	0.00%
2023/08/09	2	81.70	0	0.00	83.40	2	8,124	0.02%
2023/08/08	3	85.73	0	0.00	85.70	3	7,979	0.04%
2023/08/04	2	86.50	0	0.00	86.50	2	8,015	0.02%
2023/08/02	1	90.00	1	89.10	87.60	0	8,097	0.00%
2023/07/31	1	88.10	0	0.00	88.30	1	7,987	0.01%
2023/07/28	2	90.20	0	0.00	90.30	2	7,921	0.03%
2023/07/26	4	94.08	0	0.00	93.60	4	8,076	0.05%
2023/07/25	1	94.40	0	0.00	94.20	1	8,096	0.01%
2023/07/24	1	94.20	2	95.00	94.00	-1	8,104	-0.01%
2023/07/21	0	0.00	1	97.40	96.50	-1	8,127	-0.01%
2023/07/20	0	0.00	7	97.31	99.30	-7	8,221	-0.09%
2023/07/18	1	99.50	1.2	100.58	99.00	-0.2	8,411	0.00%
2023/07/17	3.2	101.84	0	0.00	101.50	3.2	8,285	0.04%
2023/07/13	2	99.00	12	100.00	98.60	-10	8,150	-0.12%
2023/07/11	0	0.00	3	99.07	101.00	-3	7,945	-0.04%
2023/07/07	1	95.60	0	0.00	95.50	1	7,880	0.01%
2023/07/06	0	0.00	3	96.90	96.50	-3	8,073	-0.04%
2023/07/05	9	99.41	1	99.80	97.60	8	8,410	0.10%
2023/07/04	2	98.60	0	0.00	98.10	2	8,317	0.02%
2023/06/27	1	97.80	11	96.84	96.10	-10	8,836	-0.11%
2023/06/21	7	101.29	1	100.50	99.00	6	9,123	0.07%
2023/06/20	1	99.60	0	0.00	99.80	1	9,440	0.01%
2023/06/14	2	99.90	1	99.70	99.50	1	10,122	0.01%
2023/06/13	8	104.69	3	104.00	103.00	5	10,142	0.05%
2023/06/12	7	103.36	4	104.13	103.00	3	10,296	0.03%
2023/06/09	4	98.80	2	102.00	102.00	2	10,016	0.02%
2023/06/07	0	0.00	1	94.50	94.70	-1	10,232	-0.01%
2023/06/06	0	0.00	1	95.60	94.00	-1	10,459	-0.01%
2023/06/02	1	94.50	0	0.00	93.60	1	12,184	0.01%
2023/06/01	1	94.90	1	95.80	94.60	0	12,289	0.00%
2023/05/24	0	0.00	20	93.20	93.20	-20	12,710	-0.16%
2023/05/23	1	93.80	0	0.00	93.60	1	12,835	0.01%
2023/05/18	21	93.39	2	91.85	93.00	19	13,742	0.14%
2023/05/09	1	91.00	0	0.00	91.10	1	14,596	0.01%
2023/05/04	0	0.00	1	93.00	92.90	-1	14,904	-0.01%
2023/05/02	16	96.40	15	95.97	95.20	1	15,731	0.01%
2023/04/24	25	92.70	25	95.20	93.00	0	15,628	0.00%
2023/04/21	1	96.00	1	96.20	95.40	0	15,461	0.00%
2023/04/19	1	103.50	0	0.00	102.00	1	15,417	0.01%
2023/04/18	1	104.00	0	0.00	104.00	1	15,439	0.01%
2023/04/17	0	0.00	3	105.50	105.00	-3	15,476	-0.02%
2023/04/14	14	104.14	1	104.00	104.00	13	15,556	0.08%
2023/04/13	4	107.00	0	0.00	107.00	4	15,460	0.03%
2023/04/12	2	112.00	2	110.00	107.50	0	15,398	0.00%
2023/04/11	3	108.50	2	110.75	110.00	1	15,199	0.01%
2023/04/10	3	110.17	2	109.75	110.00	1	14,998	0.01%
2023/04/07	1	104.00	0	0.00	104.50	1	14,641	0.01%
2023/03/31	0	0.00	5	104.50	104.00	-5	14,613	-0.03%
2023/03/30	5	103.50	1	103.50	103.50	4	14,560	0.03%
2023/03/29	3	101.33	0	0.00	101.00	3	14,503	0.02%
2023/03/28	0	0.00	2	104.00	104.00	-2	14,356	-0.01%
2023/03/27	0	0.00	2	112.50	110.00	-2	14,082	-0.01%
2023/03/24	1	111.50	18	113.75	112.00	-17	13,971	-0.12%
2023/03/23	2	113.25	1	114.00	112.00	1	13,799	0.01%
2023/03/22	1	112.50	1	113.00	115.50	0	13,314	0.00%
2023/03/21	2	108.00	2	105.00	105.00	0	12,926	0.00%
2023/03/20	2	106.50	2	106.50	108.00	0	12,746	0.00%
2023/03/17	0	0.00	1	106.00	106.50	-1	12,745	-0.01%
2023/03/16	0	0.00	2	102.50	103.00	-2	12,593	-0.02%
2023/03/15	2	110.00	3	108.50	107.00	-1	12,521	-0.01%
2023/03/14	0	0.00	5	106.00	104.50	-5	12,311	-0.04%
2023/03/13	3	105.83	0	0.00	106.50	3	12,340	0.02%
2023/03/10	10	105.65	5	105.60	103.50	5	12,328	0.04%
2023/03/09	1	111.00	3	110.17	110.00	-2	12,477	-0.02%
2023/03/08	4	110.75	6	111.00	111.50	-2	12,469	-0.02%
2023/03/07	25	110.90	13	107.00	109.00	12	12,413	0.10%
2023/03/06	0	0.00	6	100.42	103.50	-6	11,838	-0.05%
2023/03/03	33	93.86	36	94.51	94.40	-3	12,404	-0.02%
2023/02/24	2	93.85	44	93.41	93.60	-42	12,882	-0.33%
2023/02/23	1	92.80	6	92.37	92.20	-5	12,880	-0.04%
2023/02/22	11	92.28	5	90.90	90.90	6	12,988	0.05%
2023/02/21	1	95.20	1	94.80	94.50	0	12,897	0.00%
2023/02/17	9	94.39	13.1	95.78	95.00	-4.1	12,912	-0.03%
2023/02/16	18	93.78	8.4	93.82	94.60	9.6	12,624	0.08%
2023/02/15	1	89.80	1	89.30	88.00	0	12,386	0.00%
2023/02/14	1.1	87.89	0	0.00	87.50	1.1	12,368	0.01%
2023/02/13	1	90.00	1	89.10	88.60	0	12,443	0.00%
2023/02/10	0	0.00	1	91.20	89.10	-1	12,553	-0.01%
2023/02/09	1	90.50	2	91.35	90.90	-1	12,514	-0.01%
2023/02/08	0.4	90.73	4	90.85	90.70	-3.6	12,414	-0.03%
2023/02/07	9	89.93	3	89.87	90.50	6	12,392	0.05%
2023/02/06	1	88.30	5	88.80	88.10	-4	12,440	-0.03%
2023/02/03	1	89.80	0	0.00	89.10	1	12,639	0.01%
2023/02/02	2	90.05	7	90.20	89.50	-5	12,692	-0.04%
2023/02/01	6	88.95	11	88.94	90.30	-5	12,632	-0.04%
2023/01/31	0	0.00	3.2	87.44	88.30	-3.2	12,403	-0.03%
2023/01/30	0	0.00	16.7	85.55	85.30	-16.7	12,178	-0.14%
2023/01/17	2	79.10	5.1	79.50	79.30	-3.1	11,917	-0.03%
2023/01/13	0.1	77.60	0	0.00	77.50	0.1	12,565	0.00%
2023/01/10	1	79.00	1	79.10	79.00	0	13,023	0.00%
2023/01/09	0	0.00	2.2	79.94	80.00	-2.2	13,135	-0.02%
2023/01/06	0	0.00	4	77.95	77.80	-4	13,281	-0.03%
2023/01/05	8	77.38	3	77.57	76.70	5	13,519	0.04%
2023/01/04	0	0.00	2.5	77.62	77.00	-2.5	13,624	-0.02%
2022/12/30	1.2	74.23	0	0.00	74.20	1.2	14,126	0.01%
2022/12/28	4	73.75	3	74.00	73.70	1	15,868	0.01%
2022/12/26	0.2	75.60	0	0.00	74.70	0.2	16,268	0.00%
2022/12/22	2	75.30	0	0.00	75.30	2	16,613	0.01%
2022/12/20	6	74.53	8	75.29	74.50	-2	16,913	-0.01%
2022/12/19	0	0.00	2	78.00	77.90	-2	17,031	-0.01%
2022/12/16	5.2	78.82	5	79.30	79.00	0.2	17,151	0.00%
2022/12/15	0	0.00	0.4	81.40	81.40	-0.4	17,209	0.00%
2022/12/14	3	80.00	1	80.60	80.60	2	17,370	0.01%
2022/12/13	3.3	78.89	2	79.00	78.70	1.3	17,508	0.01%
2022/12/09	0.1	80.10	0	0.00	79.80	0.1	17,789	0.00%
2022/12/06	0	0.00	1	81.90	81.40	-1	18,155	-0.01%
2022/12/05	5	84.08	2	83.70	83.50	3	18,273	0.02%
2022/12/02	3	85.97	3	85.07	84.60	0	18,370	0.00%
2022/12/01	0	0.00	1	86.20	84.60	-1	18,456	-0.01%
2022/11/30	2	82.50	4	81.95	82.60	-2	18,425	-0.01%
2022/11/29	4	82.28	1	81.40	81.20	3	18,659	0.02%
2022/11/28	24	82.32	6	81.60	82.20	18	18,821	0.10%
2022/11/25	3	78.90	16	79.27	80.50	-13	18,450	-0.07%
2022/11/24	2	73.50	3	75.40	76.30	-1	18,061	-0.01%
2022/11/23	5	73.18	6	72.78	73.00	-1	17,997	-0.01%
2022/11/22	10	76.12	0	0.00	76.00	10	17,967	0.06%
2022/11/21	1	78.80	1	78.90	78.30	0	18,649	0.00%
2022/11/18	5	77.44	5	77.64	77.10	0	19,544	0.00%
2022/11/17	0	0.00	8	78.50	78.40	-8	19,617	-0.04%
2022/11/16	2	78.00	0	0.00	77.00	2	19,635	0.01%
2022/11/15	1	77.00	0	0.00	77.00	1	19,744	0.01%
2022/11/14	0	0.00	1	77.20	77.20	-1	19,968	-0.01%
2022/11/11	3	76.07	2	76.25	75.20	1	19,955	0.01%
2022/11/10	63	77.79	50	75.80	75.70	13	19,829	0.07%
2022/11/09	0	0.00	86	77.14	78.10	-86	19,936	-0.43%
2022/11/08	0	0.00	10	77.70	76.50	-10	19,924	-0.05%
2022/11/07	85	77.58	0	0.00	77.50	85	19,859	0.43%
2022/11/03	2	76.10	2	76.30	77.20	0	20,068	0.00%
2022/11/02	2	76.80	0	0.00	76.40	2	20,064	0.01%
2022/11/01	4	76.13	3	75.40	75.00	1	19,958	0.01%
2022/10/31	2	75.50	2	74.50	75.00	0	19,861	0.00%
2022/10/27	0	0.00	11	72.32	74.20	-11	20,228	-0.05%
2022/10/26	5	72.28	0	0.00	69.60	5	20,115	0.02%
2022/10/25	2	73.20	2	72.70	71.50	0	19,950	0.00%
2022/10/24	5	74.66	3	75.20	73.60	2	19,839	0.01%
2022/10/21	10	73.14	14	72.94	72.20	-4	19,616	-0.02%
2022/10/20	2	67.95	2	68.40	70.60	0	19,332	0.00%
2022/10/19	3	71.07	1	71.00	70.00	2	19,185	0.01%
2022/10/18	5	71.50	3	71.20	70.70	2	19,100	0.01%
2022/10/17	1	69.50	0	0.00	72.00	1	19,008	0.01%
2022/10/14	1	74.30	3	75.53	74.00	-2	18,966	-0.01%
2022/10/13	2	69.75	1	73.70	69.70	1	18,974	0.01%
2022/10/12	2	74.40	4	74.65	75.00	-2	18,989	-0.01%
2022/10/11	3	73.53	2	73.70	73.40	1	18,950	0.01%
2022/10/07	4	75.18	2	75.40	75.40	2	18,894	0.01%
2022/10/06	4	73.70	4	75.83	76.80	0	18,693	0.00%
2022/10/05	14	77.56	1	80.00	74.30	13	18,224	0.07%
2022/10/04	22	83.37	0	0.00	82.50	22	17,473	0.13%
2022/09/30	0	0.00	5	78.30	83.00	-5	17,865	-0.03%
2022/09/29	3	80.43	3	80.80	79.60	0	17,877	0.00%
2022/09/28	1	77.50	1	78.50	77.50	0	17,890	0.00%
2022/09/23	7	88.00	2	86.10	86.00	5	18,363	0.03%
2022/09/22	5	87.96	0	0.00	88.50	5	18,579	0.03%
2022/09/19	8	86.18	5	87.30	87.40	3	18,821	0.02%
2022/09/16	2	84.80	2	85.65	84.80	0	18,763	0.00%
2022/09/15	6	88.00	9	90.06	87.90	-3	18,640	-0.02%
2022/09/14	8	88.81	1	89.70	89.70	7	18,407	0.04%
2022/09/13	3	88.63	13	88.37	88.30	-10	18,264	-0.05%
2022/09/08	1	89.80	1	90.20	91.00	0	18,134	0.00%
2022/09/07	1	87.50	0	0.00	87.50	1	18,053	0.01%
2022/09/06	18	95.08	0	0.00	91.60	18	17,892	0.10%
2022/09/05	21	97.86	3	95.07	94.50	18	17,786	0.10%
2022/09/02	15	93.50	25	95.15	95.30	-10	17,609	-0.06%
2022/09/01	7	92.10	1	91.60	91.70	6	17,213	0.03%
2022/08/31	6	94.47	141	94.65	95.50	-135	17,043	-0.79%	大賣/鉅額交易
2022/08/30	25	93.28	29	92.50	92.50	-4	17,097	-0.02%
2022/08/29	16	92.19	25	91.62	90.90	-9	17,066	-0.05%
2022/08/26	149	92.98	9	95.72	95.50	140	17,160	0.82%	大買/鉅額交易
2022/08/25	2	90.00	13	91.85	89.70	-11	16,701	-0.07%
2022/08/24	4	84.43	3	83.90	84.40	1	15,928	0.01%
2022/08/23	2	87.30	2	86.80	87.10	0	15,808	0.00%
2022/08/22	20	87.75	12	88.00	88.00	8	15,853	0.05%
2022/08/19	10	86.10	32	87.46	86.70	-22	15,739	-0.14%
2022/08/18	0	0.00	20	82.50	84.30	-20	15,621	-0.13%
2022/08/17	5	82.30	5	83.84	82.30	0	15,682	0.00%
2022/08/12	2	80.50	2	80.15	80.80	0	15,375	0.00%
2022/08/11	14	80.20	14	79.90	80.20	0	15,485	0.00%
2022/08/10	5	80.20	15	79.50	80.50	-10	15,481	-0.06%
2022/08/09	1	78.40	1	78.20	78.40	0	15,537	0.00%
2022/08/08	0	0.00	1	75.30	76.50	-1	15,929	-0.01%
2022/08/05	11	75.17	4	75.25	75.30	7	16,352	0.04%
2022/08/04	2	72.40	2	71.25	74.50	0	16,567	0.00%
2022/08/03	8	71.14	3	72.13	70.60	5	16,597	0.03%
2022/07/29	0	0.00	2	80.30	80.50	-2	16,575	-0.01%
2022/07/28	1	79.00	0	0.00	77.80	1	17,244	0.01%
2022/07/26	1	81.60	1	80.90	80.10	0	17,464	0.00%
2022/07/25	11	81.23	1	81.60	81.20	10	17,446	0.06%
2022/07/22	11	80.85	5	81.32	81.00	6	17,530	0.03%
2022/07/21	0	0.00	1	80.80	81.40	-1	17,547	-0.01%
2022/07/20	1	80.90	1	80.50	80.40	0	17,436	0.00%
2022/07/19	0	0.00	1	78.30	78.30	-1	17,307	-0.01%
2022/07/13	2	74.80	7	74.33	72.90	-5	17,232	-0.03%
2022/07/11	3	72.27	8	72.51	72.10	-5	17,029	-0.03%
2022/07/08	20	69.05	20	69.31	70.90	0	16,858	0.00%
2022/07/07	0	0.00	20	62.55	64.50	-20	16,588	-0.12%
2022/07/05	13	62.24	30	63.10	64.70	-17	16,582	-0.10%
2022/07/04	32	62.38	0	0.00	62.00	32	16,523	0.19%
2022/07/01	3	66.47	0	0.00	64.10	3	16,602	0.02%
2022/06/30	17	74.05	1	71.20	71.10	16	16,349	0.10%
2022/06/29	7	79.66	4	78.95	78.90	3	16,293	0.02%
2022/06/27	0	0.00	1	86.00	86.00	-1	17,864	-0.01%
2022/06/24	10	82.50	45	81.98	82.30	-35	18,257	-0.19%
2022/06/23	10	79.30	0	0.00	80.80	10	18,721	0.05%
2022/06/22	20	80.45	18	81.80	79.60	2	19,474	0.01%
2022/06/21	5	79.50	13	81.13	82.80	-8	19,674	-0.04%
2022/06/20	31	80.07	1	80.60	78.80	30	19,738	0.15%
2022/06/17	3	81.77	3	81.53	83.00	0	19,699	0.00%
2022/06/16	2	84.45	3	83.80	81.10	-1	19,870	-0.01%
2022/06/15	2	85.40	0	0.00	85.10	2	20,269	0.01%
2022/06/14	2	87.70	2	87.20	87.10	0	20,458	0.00%
2022/06/13	3	87.00	4	87.28	87.30	-1	20,206	0.00%
2022/06/10	2	88.00	4	87.80	88.50	-2	19,935	-0.01%
2022/06/09	1	88.30	2	87.85	87.30	-1	19,737	-0.01%
2022/06/08	5	88.32	2	88.90	86.50	3	19,504	0.02%
2022/06/07	4	87.88	8	87.59	87.90	-4	19,104	-0.02%
2022/06/06	31	85.42	8	87.06	85.70	23	18,765	0.12%
2022/06/02	7	86.00	7	86.11	86.10	0	18,378	0.00%
2022/06/01	3	84.37	9	85.11	83.80	-6	17,994	-0.03%
2022/05/30	0	0.00	1	82.60	82.50	-1	17,644	-0.01%
2022/05/26	1	78.30	2	80.15	78.00	-1	17,330	-0.01%
2022/05/24	6	82.00	0	0.00	81.00	6	16,961	0.04%
2022/05/18	4	84.53	0	0.00	84.20	4	16,616	0.02%
2022/05/17	3	85.37	4	86.08	86.20	-1	16,414	-0.01%
2022/05/16	4	88.65	2	85.90	85.00	2	16,157	0.01%
2022/05/13	3	85.83	6	85.88	87.30	-3	15,645	-0.02%
2022/05/12	5	83.42	4	85.75	80.40	1	15,209	0.01%
2022/05/11	7	85.31	104	86.00	85.30	-97	14,870	-0.65%	大賣/
2022/05/10	100	85.20	0	0.00	85.20	100	14,480	0.69%
2022/05/05	2	86.50	100	87.45	85.10	-98	14,232	-0.69%
2022/05/04	103	83.67	13	82.53	84.80	90	13,475	0.67%	大買/
2022/05/03	1	80.90	0	0.00	80.70	1	13,252	0.01%
2022/04/27	10	77.20	0	0.00	80.30	10	12,991	0.08%
2022/04/26	0	0.00	10	80.80	80.00	-10	12,879	-0.08%
2022/04/22	5	83.80	10	84.85	83.40	-5	12,705	-0.04%
2022/04/21	0	0.00	3.3	85.77	84.20	-3.3	12,629	-0.03%
2022/04/20	2	82.40	4	82.15	84.70	-2	12,311	-0.02%
2022/04/19	2	82.05	3	81.93	80.60	-1	12,139	-0.01%
2022/04/18	0	0.00	5	80.20	80.10	-5	12,088	-0.04%
2022/04/15	12	79.28	6	79.58	79.10	6	12,056	0.05%
2022/04/14	3	82.40	14	82.53	83.00	-11	11,981	-0.09%
2022/04/12	5	78.60	0	0.00	79.40	5	11,767	0.04%
2022/04/11	15	79.83	0	0.00	79.20	15	11,731	0.13%
2022/04/08	2.1	82.81	0	0.00	83.00	2.1	11,552	0.02%
2022/04/07	3.1	82.57	0	0.00	81.30	3.1	11,354	0.03%
2022/04/06	2.2	85.25	2	86.00	87.00	0.2	10,952	0.00%
2022/04/01	4	85.13	2	86.60	87.40	2	10,763	0.02%
2022/03/31	104	86.58	105	87.42	86.50	-1	10,500	-0.01%	大買/大賣/
2022/03/30	11	89.31	10	89.41	85.10	1	10,152	0.01%
2022/03/29	8	87.76	6	87.80	86.90	2	8,872	0.02%
2022/03/28	3	87.30	3	85.77	88.00	0	8,344	0.00%
2022/03/25	8	85.14	8	84.58	85.00	0	8,081	0.00%
2022/03/24	4	81.50	5	82.12	82.70	-1	7,595	-0.01%
2022/03/23	3	80.20	3	79.70	80.20	0	7,494	0.00%
2022/03/22	0	0.00	2	79.00	80.10	-2	7,369	-0.03%
2022/03/21	6	80.22	14	80.21	80.40	-8	7,280	-0.11%
2022/03/18	13	78.78	0	0.00	81.00	13	6,995	0.19%
2022/03/17	0	0.00	4	75.25	77.50	-4	6,435	-0.06%
2022/03/16	1	71.90	2	72.65	70.50	-1	6,070	-0.02%
2022/03/15	1	70.80	3	70.40	69.80	-2	6,006	-0.03%
2022/03/14	0	0.00	2	71.25	71.60	-2	6,020	-0.03%
2022/03/11	0	0.00	1	69.90	70.00	-1	6,127	-0.02%
2022/03/10	0	0.00	1	68.90	69.80	-1	6,206	-0.02%
2022/03/09	32	67.30	30	67.00	67.30	2	6,373	0.03%
2022/03/08	0	0.00	1	68.40	66.10	-1	6,511	-0.02%
2022/03/07	3	68.23	0	0.00	68.00	3	6,584	0.05%
2022/03/01	0	0.00	5	69.90	70.00	-5	7,070	-0.07%
2022/02/23	0	0.00	7	70.01	70.30	-7	7,489	-0.09%
2022/02/22	0	0.00	5	69.50	69.60	-5	8,067	-0.06%
2022/02/21	8	73.01	1	72.80	72.00	7	8,202	0.09%
2022/02/18	2	74.80	0	0.00	74.90	2	8,234	0.02%
2022/02/16	0	0.00	2	74.80	74.20	-2	8,716	-0.02%
2022/02/15	1	74.30	0	0.00	73.50	1	8,962	0.01%
2022/02/14	3	74.13	1	75.20	73.70	2	9,171	0.02%
2022/02/11	1	75.00	1	75.30	74.60	0	9,339	0.00%
2022/02/08	0	0.00	2	71.30	73.10	-2	10,373	-0.02%
2022/01/25	1	69.40	1	70.00	67.40	0	13,250	0.00%
2022/01/21	1	69.30	7	70.30	68.80	-6	14,547	-0.04%
2022/01/17	2	69.60	0	0.00	70.50	2	16,133	0.01%
2022/01/14	1	66.50	1	66.90	68.80	0	16,872	0.00%
2022/01/12	1	68.90	0	0.00	69.30	1	18,680	0.01%
2022/01/07	3	73.53	0	0.00	70.90	3	20,476	0.01%
2022/01/06	6	75.52	0	0.00	75.10	6	20,452	0.03%
2022/01/05	0	0.00	1	78.00	77.40	-1	20,554	0.00%
2022/01/04	0	0.00	2	80.45	79.80	-2	20,676	-0.01%
2022/01/03	0	0.00	4	79.68	79.40	-4	20,793	-0.02%
2021/12/30	4	78.65	1	78.60	78.60	3	20,844	0.01%
2021/12/29	1	78.20	0	0.00	78.20	1	20,889	0.00%
2021/12/28	3	78.47	2	79.85	78.40	1	20,964	0.00%
2021/12/27	1	78.50	1	78.20	78.30	0	21,037	0.00%
2021/12/24	3	79.93	3	81.27	78.90	0	21,060	0.00%
2021/12/23	4	80.95	0	0.00	81.90	4	20,859	0.02%
2021/12/22	0	0.00	1	81.30	80.10	-1	20,690	0.00%
2021/12/21	0	0.00	1	82.00	80.50	-1	20,637	0.00%
2021/12/20	2	80.75	18	80.76	81.20	-16	20,361	-0.08%
2021/12/17	13	78.93	2	77.55	79.10	11	20,033	0.05%
2021/12/16	0	0.00	1	76.70	76.80	-1	19,849	-0.01%
2021/12/15	0	0.00	1	75.60	74.70	-1	19,824	-0.01%
2021/12/14	3	75.80	0	0.00	74.30	3	19,865	0.02%
2021/12/13	2	76.20	4	77.23	77.60	-2	19,910	-0.01%
2021/12/10	0	0.00	11	76.57	76.80	-11	19,926	-0.06%
2021/12/09	3	76.97	0	0.00	76.10	3	19,940	0.02%
2021/12/08	1	76.60	2	77.25	76.90	-1	20,136	0.00%
2021/12/07	4	77.25	1	79.20	76.10	3	20,292	0.01%
2021/12/03	10	78.20	9	77.72	77.50	1	20,361	0.00%
2021/12/02	18	76.58	12	75.89	75.00	6	20,358	0.03%
2021/12/01	3	76.40	2	77.15	76.90	1	20,366	0.00%
2021/11/30	2	77.75	4	78.58	77.30	-2	20,478	-0.01%
2021/11/29	2	76.10	3	77.37	77.60	-1	20,598	0.00%
2021/11/26	4	76.50	1	75.60	76.50	3	20,615	0.01%
2021/11/25	3	78.93	2	80.30	78.30	1	20,637	0.00%
2021/11/24	2	78.65	1	80.30	78.90	1	20,597	0.00%
2021/11/23	3	79.53	0	0.00	78.80	3	20,591	0.01%
2021/11/22	1	82.40	1	83.00	81.20	0	20,602	0.00%
2021/11/19	9	82.69	5.3	83.43	82.80	3.7	20,706	0.02%
2021/11/18	3	80.70	1	80.80	80.90	2	20,386	0.01%
2021/11/17	4	80.50	10	80.08	80.00	-6	20,482	-0.03%
2021/11/16	6	79.15	2	79.75	78.00	4	20,495	0.02%
2021/11/15	3.1	81.65	2	83.10	81.10	1.1	20,416	0.01%
2021/11/12	0	0.00	2.2	82.63	82.70	-2.2	20,441	-0.01%
2021/11/11	6	81.02	1.2	81.92	81.30	4.9	20,341	0.02%
2021/11/10	0.3	79.60	0	0.00	81.10	0.3	20,252	0.00%
2021/11/09	3	79.87	5	80.18	79.90	-2	20,149	-0.01%
2021/11/08	3.1	81.66	5	82.28	80.20	-1.9	19,853	-0.01%
2021/11/05	3	87.20	3	86.37	88.10	0	19,486	0.00%
2021/11/04	2	87.20	2.2	86.08	85.90	-0.2	19,319	0.00%
2021/11/03	3	88.03	16	86.92	88.00	-13	18,964	-0.07%
2021/11/02	10	88.49	18	87.59	85.30	-8	18,323	-0.04%
2021/11/01	1	87.70	19	85.34	89.30	-18	16,847	-0.11%
2021/10/29	1	81.40	4	82.38	81.20	-3	16,846	-0.02%
2021/10/28	8	79.83	3	80.87	79.80	5	16,505	0.03%
2021/10/27	11	79.55	4.1	80.24	80.90	6.9	16,351	0.04%
2021/10/26	9	80.73	6	80.63	77.70	3	16,176	0.02%
2021/10/25	1	79.40	6	80.35	79.70	-5	15,891	-0.03%
2021/10/22	6	78.68	3	80.03	78.80	3	15,795	0.02%
2021/10/21	16	79.06	16	79.66	78.80	0	15,412	0.00%
2021/10/20	4	74.85	11	75.96	75.40	-7	14,730	-0.05%
2021/10/19	20	74.15	9	75.11	75.00	11	14,747	0.07%
2021/10/18	0	0.00	16	69.29	70.70	-16	14,411	-0.11%
2021/10/15	1	64.30	6	65.58	65.80	-5	14,578	-0.03%
2021/10/14	0	0.00	8	63.50	63.50	-8	15,815	-0.05%
2021/10/13	6	61.23	5	63.90	60.20	1	16,257	0.01%
2021/10/12	0	0.00	5	65.70	65.50	-5	16,739	-0.03%
2021/10/08	0	0.00	11	64.40	65.00	-11	17,376	-0.06%
2021/10/07	10	63.05	1	62.40	63.50	9	17,904	0.05%
2021/10/06	30	60.07	0	0.00	59.20	30	18,922	0.16%
2021/10/05	1	60.50	1	59.90	60.30	0	19,696	0.00%
2021/10/04	2	58.30	0	0.00	57.30	2	20,454	0.01%
2021/09/28	1	63.80	0	0.00	63.80	1	23,337	0.00%
2021/09/27	1	65.50	5	65.94	65.50	-4	23,859	-0.02%
2021/09/17	3	65.00	0	0.00	65.40	3	25,646	0.01%
2021/09/14	0	0.00	1	67.00	66.70	-1	26,858	0.00%
2021/09/13	40	66.88	41	66.19	66.80	-1	26,968	0.00%
2021/09/10	5	65.54	1	65.30	66.00	4	26,885	0.01%
2021/09/09	0	0.00	3	66.43	67.00	-3	26,926	-0.01%
2021/09/08	4	64.43	3	65.80	63.90	1	26,890	0.00%
2021/09/07	6	66.52	3	65.87	68.00	3	26,801	0.01%
2021/09/06	9	67.62	5	67.68	67.10	4	26,727	0.01%
2021/09/03	3	68.33	3	69.73	69.40	0	26,587	0.00%
2021/09/02	4	69.43	3	70.17	69.00	1	26,369	0.00%
2021/09/01	10	72.52	4	73.13	72.20	6	26,128	0.02%
2021/08/31	6	73.77	2	73.95	73.80	4	25,922	0.02%
2021/08/27	1	73.20	2	74.70	75.00	-1	25,699	0.00%
2021/08/26	4	77.48	0	0.00	75.50	4	25,587	0.02%
2021/08/25	2	78.40	2	78.75	77.70	0	25,447	0.00%
2021/08/24	5	80.10	4	78.58	76.80	1	25,198	0.00%
2021/08/23	1	77.80	1	78.80	80.70	0	24,957	0.00%
2021/08/20	2	74.05	14	74.18	74.30	-12	24,687	-0.05%
2021/08/19	11	71.30	7	75.14	70.00	4	24,490	0.02%
2021/08/18	2	71.40	6.2	68.91	74.10	-4.2	24,286	-0.02%
2021/08/17	1	71.40	0	0.00	69.00	1	24,074	0.00%
2021/08/16	5	72.20	1	73.30	74.00	4	23,924	0.02%
2021/08/10	24	77.76	29	78.44	77.80	-5	23,485	-0.02%
2021/08/09	5	79.98	1	81.80	79.20	4	23,359	0.02%
2021/08/06	7	83.77	7	84.90	84.70	0	23,156	0.00%
2021/08/05	7	85.00	2	83.40	83.40	5	22,945	0.02%
2021/08/04	9	85.66	6	86.80	85.00	3	22,875	0.01%
2021/08/03	6	85.20	21	84.56	85.30	-15	22,243	-0.07%
2021/08/02	1	80.00	0	0.00	80.00	1	21,897	0.00%
2021/07/30	22	81.21	2.1	80.84	80.30	20	21,732	0.09%
2021/07/29	1.1	78.64	21	77.83	79.40	-19.9	21,531	-0.09%
2021/07/28	0	0.00	5	74.10	76.80	-5	21,324	-0.02%
2021/07/27	14	81.40	41	79.92	79.80	-27	21,054	-0.13%
2021/07/26	44	86.00	9	86.34	84.50	35	20,746	0.17%
2021/07/23	14	86.07	0	0.00	85.60	14	20,327	0.07%
2021/07/22	21	91.49	29	90.92	90.20	-8	19,619	-0.04%
2021/07/21	18	89.76	11	90.32	87.00	7	18,911	0.04%
2021/07/20	14	90.04	36	90.46	90.40	-22	18,096	-0.12%
2021/07/19	12	82.23	16	85.26	85.10	-4	16,737	-0.02%
2021/07/16	31	85.05	15	85.73	83.60	16	16,225	0.10%
2021/07/15	4	84.58	5	84.75	87.40	-1	15,577	-0.01%
2021/07/14	32	87.94	2	84.85	82.80	30	14,810	0.20%
2021/07/13	37.2	99.78	32	94.21	90.00	5.2	14,018	0.04%
2021/07/12	5	97.18	14	95.21	97.70	-9	12,898	-0.07%
2021/07/09	24	90.39	34	87.55	90.60	-10	12,061	-0.08%
2021/07/08	13	86.99	14	88.16	86.50	-1	11,259	-0.01%
2021/07/07	5	78.62	6	81.73	83.90	-1	10,270	-0.01%
2021/07/06	36	75.86	26	77.16	76.30	10	9,445	0.11%
2021/07/05	0	0.00	1	75.00	75.00	-1	8,684	-0.01%
2021/07/02	0	0.00	22	66.64	68.20	-22	8,356	-0.26%
2021/07/01	28	63.70	11	62.05	62.00	17	7,804	0.22%
2021/06/30	12	66.67	18	67.29	67.10	-6	7,506	-0.08%
2021/06/29	12	66.12	3	64.90	64.00	9	6,969	0.13%
2021/06/28	1	64.60	19	64.59	64.30	-18	6,481	-0.28%
2021/06/25	38	62.22	21	60.90	61.00	17	5,976	0.28%
2021/06/24	1	60.10	4	59.80	59.90	-3	5,284	-0.06%
2021/06/23	3	57.70	0	0.00	57.90	3	4,863	0.06%
2021/06/18	2	57.90	7	56.17	56.50	-5	4,504	-0.11%
2021/06/16	2	52.80	0	0.00	53.30	2	4,278	0.05%
2021/06/15	5	51.32	0	0.00	53.40	5	4,218	0.12%
2021/06/04	5	49.30	0	0.00	48.70	5	4,397	0.11%
2021/06/02	0	0.00	1	50.20	48.70	-1	4,435	-0.02%
2021/06/01	8	50.34	8	49.80	49.80	0	4,423	0.00%
2021/05/31	1	49.00	2	48.63	49.50	-1	4,394	-0.02%
2021/05/28	2	47.53	0	0.00	48.00	2	4,408	0.05%
2021/05/26	2	46.10	2	46.60	46.20	0	4,445	0.00%
2021/05/17	0	41.00	0	0.00	38.60	0	5,279	0.00%
2021/05/13	1.1	42.43	0	0.00	43.00	1.1	5,227	0.02%
2021/05/12	0	42.45	0	0.00	42.40	0	5,401	0.00%
2021/05/11	0	0.00	1	46.65	46.95	-1	5,473	-0.02%
2021/04/28	1	56.80	0	0.00	56.30	1	5,610	0.02%
2021/04/27	4	56.33	3	56.00	55.90	1	5,701	0.02%
2021/04/22	0	0.00	7	56.63	54.10	-7	5,728	-0.12%
2021/04/09	2	59.20	0	0.00	57.90	2	6,309	0.03%
2021/04/08	6	59.05	0	0.00	58.80	6	6,388	0.09%
2021/04/06	0	0.00	0.1	57.80	59.20	-0.1	6,738	0.00%
2021/03/19	6	56.98	0	0.00	56.90	6	8,511	0.07%
2021/03/18	0	0.00	1	58.30	57.90	-1	8,574	-0.01%
2021/03/17	0	0.00	10	58.00	58.00	-10	8,611	-0.12%
2021/03/16	11	58.72	8	58.56	58.90	3	8,592	0.03%
2021/03/15	3	56.17	0	0.00	57.30	3	8,512	0.04%
2021/03/12	0	0.00	1	55.10	54.90	-1	8,502	-0.01%
2021/03/11	5	55.10	1	55.20	55.20	4	8,569	0.05%
2021/03/09	0	0.00	1	54.00	54.00	-1	8,669	-0.01%
2021/03/08	1	54.60	0	0.00	54.60	1	8,731	0.01%
2021/03/04	0	0.00	6	55.20	54.10	-6	8,975	-0.07%
2021/03/03	0	0.00	1	55.50	55.10	-1	9,243	-0.01%
2021/02/26	1	56.20	0	0.00	56.10	1	9,701	0.01%
2021/02/25	1	57.50	0	0.00	57.50	1	9,751	0.01%
2021/02/24	3	59.50	0	0.00	58.50	3	9,825	0.03%
2021/02/23	5	60.00	0	0.00	59.40	5	9,700	0.05%
2021/02/22	5	59.50	4	59.50	59.50	1	9,571	0.01%
2021/02/19	14	58.24	20	59.09	59.40	-6	9,505	-0.06%
2021/02/03	2	54.55	0	0.00	54.80	2	9,367	0.02%
2021/02/02	0	0.00	5	55.10	55.10	-5	9,229	-0.05%
2021/02/01	1	50.80	0	0.00	50.70	1	9,113	0.01%
2021/01/26	8	54.85	8	54.90	54.40	0	8,954	0.00%
2021/01/21	1	51.90	8	51.70	53.00	-7	8,925	-0.08%
2021/01/20	1	53.00	0	0.00	52.40	1	9,054	0.01%
2021/01/11	3	57.80	9	58.08	58.00	-6	9,898	-0.06%
2021/01/08	2	57.70	3	59.50	58.20	-1	9,993	-0.01%
2021/01/06	5	58.82	5	59.64	58.00	0	9,822	0.00%
2021/01/05	5	60.96	3	60.40	61.00	2	9,666	0.02%
2021/01/04	10	62.41	2	63.00	62.70	8	9,527	0.08%
2020/12/31	4	64.70	8	64.10	62.20	-4	9,395	-0.04%
2020/12/30	0	0.00	3	63.60	64.00	-3	9,184	-0.03%
2020/12/29	0	0.00	3	64.20	64.90	-3	8,938	-0.03%
2020/12/28	1	62.20	1	62.50	62.90	0	8,702	0.00%
2020/12/25	23	62.45	19	63.79	61.50	4	8,341	0.05%
2020/12/24	5	58.98	2	59.95	60.80	3	7,563	0.04%
2020/12/23	1	54.70	1	56.20	55.30	0	7,028	0.00%
2020/12/22	1	53.20	5	54.10	52.50	-4	6,832	-0.06%
2020/12/21	3	53.43	0	0.00	53.20	3	6,807	0.04%
2020/12/18	1	54.20	0	0.00	54.50	1	6,786	0.01%
2020/12/17	0	0.00	1	56.20	55.80	-1	6,772	-0.01%
2020/12/16	1	56.30	8	55.44	56.50	-7	6,769	-0.10%
2020/12/15	6	55.67	1	53.60	53.20	5	6,680	0.07%
2020/12/14	2	54.00	0	0.00	54.80	2	6,481	0.03%
2020/12/11	1	53.00	0	0.00	52.30	1	6,403	0.02%
2020/12/03	1	54.00	0	0.00	53.80	1	6,218	0.02%
2020/12/02	6	55.10	0	0.00	55.10	6	6,206	0.10%
2020/11/30	5	57.18	1	57.10	56.80	4	6,154	0.06%
2020/11/27	0	0.00	1	56.30	57.00	-1	6,498	-0.02%
2020/11/25	2	53.80	2	56.15	53.20	0	6,450	0.00%
2020/11/24	0	0.00	8	52.93	53.20	-8	6,030	-0.13%
2020/11/23	1	52.70	1	52.50	52.80	0	5,986	0.00%
2020/11/19	2	50.25	0	0.00	50.10	2	5,727	0.03%
2020/11/18	1	51.60	3	51.57	50.40	-2	5,697	-0.04%
2020/11/17	2	50.10	0	0.00	49.95	2	5,558	0.04%
2020/11/12	1	48.00	2	48.48	47.65	-1	5,513	-0.02%
2020/11/11	1	49.75	0	0.00	49.95	1	5,433	0.02%
2020/11/05	0	0.00	2	48.20	48.15	-2	5,199	-0.04%
2020/11/04	0	0.00	7	46.90	47.20	-7	5,151	-0.14%
2020/11/03	0	0.00	7	45.82	46.60	-7	5,143	-0.14%
2020/11/02	2	45.70	0	0.00	46.00	2	5,193	0.04%
2020/10/30	0	0.00	1	44.85	44.90	-1	5,167	-0.02%
2020/10/28	10	48.39	1	48.80	48.45	9	5,053	0.18%
2020/10/27	3	48.30	3	49.00	48.80	0	4,838	0.00%
2020/10/26	7	47.80	0	0.00	47.45	7	4,697	0.15%
2020/10/22	7	47.96	1	48.10	48.25	6	4,490	0.13%
2020/10/21	0	0.00	1	46.05	46.80	-1	3,949	-0.03%
2020/10/20	0	0.00	2	46.00	44.55	-2	3,677	-0.05%
2020/10/19	6	44.50	5	45.20	45.20	1	3,537	0.03%
2020/10/16	5	43.82	12	44.26	43.80	-7	3,411	-0.21%
2020/10/13	3	41.50	0	0.00	41.35	3	3,055	0.10%
2020/10/05	2	40.45	0	0.00	40.40	2	3,056	0.07%
2020/09/30	2	40.30	0	0.00	40.45	2	3,082	0.06%
2020/09/10	1	40.50	0	0.00	40.30	1	2,994	0.03%
2020/09/08	0	0.00	3	40.65	40.25	-3	2,957	-0.10%
2020/09/03	3	43.05	1	43.00	42.60	2	2,812	0.07%
2020/08/31	1	37.90	0	0.00	37.50	1	2,104	0.05%
2020/08/25	0	0.00	3	35.70	35.70	-3	2,424	-0.12%
2020/08/24	3.1	35.06	0	0.00	35.35	3.1	2,432	0.13%
2020/08/20	1	36.00	0	0.00	35.35	1	2,408	0.04%
2020/08/17	0	0.00	14	37.40	37.00	-14	2,291	-0.61%
2020/08/13	1	36.55	0	0.00	36.55	1	2,253	0.04%
2020/08/12	8	36.75	0	0.00	36.35	8	2,247	0.36%
2020/08/11	8	37.46	3	37.15	37.15	5	2,231	0.22%
2020/07/08	2	42.65	0	0.00	42.70	2	2,333	0.09%
2020/07/02	6	41.70	6	42.25	43.00	0	2,329	0.00%
2020/06/18	0	0.00	30	41.60	41.70	-30	2,402	-1.25%
2020/06/15	14	40.80	4	42.55	40.80	10	2,470	0.40%
2020/06/12	30	39.80	30	40.39	40.70	0	2,513	0.00%
2020/06/11	20	41.94	0	0.00	41.35	20	2,539	0.79%
2020/06/10	19	43.00	29	43.30	43.25	-10	2,535	-0.39%
2020/06/09	21	42.55	11	43.25	42.60	10	2,560	0.39%
2020/06/08	1	44.50	0	0.00	44.00	1	2,534	0.04%
2020/06/05	78	45.25	78	45.53	45.25	0	2,473	0.00%
2020/06/03	0	0.00	1	42.60	41.30	-1	2,160	-0.05%
2020/06/02	1	39.70	0	0.00	40.00	1	1,983	0.05%
2020/06/01	1	38.50	1	39.45	39.45	0	1,971	0.00%
2020/05/25	11	36.85	0	0.00	37.20	11	1,940	0.57%
2020/05/14	2	38.10	0	0.00	38.15	2	1,995	0.10%
2020/04/30	0	0.00	5	38.70	38.30	-5	2,122	-0.24%
2020/04/29	0	0.00	5	38.40	38.10	-5	2,106	-0.24%
2020/04/13	0	0.00	10	35.10	34.20	-10	1,969	-0.51%
2020/04/09	10	34.35	0	0.00	34.00	10	2,021	0.49%
2020/04/08	5	32.70	10	32.80	33.55	-5	2,047	-0.24%
2020/04/07	5	31.18	4	31.15	31.05	1	1,988	0.05%
2020/04/06	4	29.73	0	0.00	30.30	4	1,967	0.20%
2020/03/31	2	30.93	2	30.63	30.55	0	2,010	0.00%
2020/03/30	0	0.00	2	29.88	30.00	-2	2,044	-0.10%
2020/03/27	8	30.21	13	30.16	29.80	-5	2,060	-0.24%
2020/03/26	3	29.40	0	0.00	29.80	3	2,169	0.14%
2020/03/25	7	29.97	3	30.32	30.20	4	2,239	0.18%
2020/03/20	0.1	28.30	0	0.00	28.05	0.1	2,267	0.00%
2020/02/19	0	0.00	12	46.73	46.60	-12	2,306	-0.52%
2020/02/18	12	47.32	0	0.00	46.80	12	2,295	0.52%
2020/02/17	0	0.00	10	46.35	46.70	-10	2,293	-0.44%
2020/02/12	10	46.50	0	0.00	46.70	10	2,323	0.43%
2020/02/07	0	0.00	5	45.20	44.65	-5	2,292	-0.22%
2020/01/31	2	45.70	7	44.66	45.00	-5	2,526	-0.20%
2020/01/30	4	45.83	0	0.00	45.65	4	2,545	0.16%
2020/01/20	1	50.60	0	0.00	50.70	1	2,528	0.04%
2020/01/02	2	54.80	0	0.00	53.60	2	2,523	0.08%
2019/12/31	0	0.00	5	53.90	53.60	-5	2,439	-0.20%
2019/12/27	3	54.10	15	54.19	54.10	-12	2,403	-0.50%
2019/12/26	5	54.60	0	0.00	54.20	5	2,384	0.21%
2019/12/25	3	53.80	0	0.00	54.90	3	2,323	0.13%
2019/12/23	2	53.60	0	0.00	53.80	2	2,231	0.09%
2019/12/16	0	0.00	1	51.70	51.80	-1	1,893	-0.05%
2019/12/13	1	50.20	2	50.80	50.70	-1	1,862	-0.05%
2019/12/12	5	51.60	5	52.10	51.80	0	1,814	0.00%
2019/12/06	2	52.50	0	0.00	52.60	2	1,647	0.12%
2019/12/04	0	0.00	5	49.35	49.50	-5	1,507	-0.33%
2019/12/02	0	0.00	5	48.90	49.40	-5	1,516	-0.33%
2019/11/01	5	50.90	0	0.00	50.90	5	1,578	0.32%
2019/10/31	6	51.83	1	53.40	51.00	5	1,571	0.32%
2019/10/30	0	0.00	2	49.20	50.30	-2	1,372	-0.15%
2019/10/28	0	0.00	2	49.90	49.90	-2	1,328	-0.15%
2019/10/23	2	49.80	0	0.00	49.30	2	1,357	0.15%
2019/09/18	0	0.00	5	46.60	46.65	-5	1,740	-0.29%
2019/09/06	5	47.07	2	47.15	46.70	3	1,891	0.16%
2019/09/05	2	46.70	3	47.80	46.55	-1	1,889	-0.05%
2019/09/04	3	46.68	0	0.00	46.90	3	1,891	0.16%
2019/08/23	0.1	46.10	0	0.00	46.20	0.1	2,127	0.00%
2019/08/20	0	0.00	30	45.08	45.05	-30	2,197	-1.36%
2019/08/19	30	45.70	0	0.00	45.85	30	2,160	1.39%
2019/08/16	1	43.40	0	0.00	43.50	1	2,130	0.05%
2019/08/14	0	0.00	5	44.65	44.50	-5	2,092	-0.24%
2019/08/13	0	0.00	5	45.10	45.00	-5	2,075	-0.24%
2019/08/12	5	48.25	0	0.00	47.30	5	2,045	0.24%
2019/08/02	1	47.00	1	48.25	47.00	0	2,269	0.00%
2019/07/17	1	53.50	0	0.00	52.10	1	2,327	0.04%
2019/07/11	0	0.00	1	51.20	50.90	-1	2,281	-0.04%
2019/07/01	0	0.00	1	50.80	51.50	-1	2,521	-0.04%
2019/06/19	1	45.30	3	45.88	45.85	-2	2,790	-0.07%
2019/06/17	1	43.85	0	0.00	43.80	1	2,894	0.03%
2019/05/22	1	48.40	0	0.00	48.40	1	2,832	0.04%
2019/05/17	8	47.98	0	0.00	48.10	8	2,931	0.27%
2019/05/16	0	0.00	8	48.35	47.80	-8	2,994	-0.27%
2019/05/15	1	48.75	0	0.00	48.80	1	3,014	0.03%
2019/05/09	1	56.20	7	56.50	56.40	-6	3,402	-0.18%
2019/05/08	2	56.00	0	0.00	55.80	2	3,357	0.06%
2019/05/07	4	56.85	0	0.00	57.00	4	3,421	0.12%
2019/05/03	1	55.80	0	0.00	55.90	1	3,743	0.03%
2019/05/02	1	55.00	0	0.00	55.30	1	3,742	0.03%
2019/04/25	0	0.00	5	58.00	58.10	-5	3,745	-0.13%
2019/04/24	0	0.00	2	58.30	57.80	-2	3,777	-0.05%
2019/04/22	1	58.70	0	0.00	58.20	1	3,724	0.03%
2019/04/18	3	57.53	0	0.00	56.10	3	3,686	0.08%
2019/04/17	2	57.70	0	0.00	57.40	2	3,686	0.05%
2019/04/12	0	0.00	1	58.50	56.10	-1	3,810	-0.03%
2019/04/11	1	57.50	0	0.00	58.30	1	3,846	0.03%
2019/03/27	0	0.00	9	55.41	56.10	-9	3,659	-0.25%
2019/03/26	1	54.10	0	0.00	54.20	1	3,655	0.03%
2019/03/22	0	0.00	3	55.67	55.40	-3	3,689	-0.08%
2019/03/21	11	53.09	0	0.00	53.60	11	3,598	0.31%
2019/03/14	0	0.00	4	52.40	52.40	-4	3,541	-0.11%
2019/03/12	4	54.78	0	0.00	53.70	4	3,626	0.11%
2019/02/26	0	0.00	2	56.90	57.00	-2	4,368	-0.05%
2019/02/25	5	57.36	0	0.00	57.70	5	4,435	0.11%
2019/02/21	1	57.50	2	57.35	57.70	-1	4,510	-0.02%
2019/02/20	6	58.63	9	58.94	58.40	-3	4,587	-0.07%
2019/02/19	3	58.27	4	58.60	57.80	-1	4,618	-0.02%
2019/02/18	0	0.00	3	58.43	58.10	-3	4,662	-0.06%
2019/02/15	5	60.32	0	0.00	58.70	5	4,726	0.11%
2019/02/14	0	0.00	3	58.87	58.90	-3	4,714	-0.06%
2019/02/13	2	59.25	0	0.00	58.70	2	4,705	0.04%
2019/02/12	4	59.53	2	60.35	58.70	2	4,638	0.04%
2019/02/11	2	60.00	2	58.90	59.10	0	4,518	0.00%
2019/01/28	1	56.20	1	55.90	55.50	0	4,233	0.00%
2019/01/25	1	55.70	0	0.00	53.50	1	4,227	0.02%
2019/01/24	5	56.88	10	56.75	54.90	-5	4,223	-0.12%
2019/01/22	5	54.70	0	0.00	53.10	5	4,155	0.12%
2019/01/04	0	0.00	1	53.50	54.50	-1	4,261	-0.02%
2019/01/03	0	0.00	1	53.60	54.00	-1	4,203	-0.02%
2018/12/26	0	0.00	2	51.35	50.30	-2	4,339	-0.05%
2018/12/24	1	51.20	0	0.00	51.00	1	4,299	0.02%
2018/12/22	1	49.25	1	49.65	49.60	0	4,272	0.00%
2018/12/21	2	46.70	2	46.50	48.70	0	4,289	0.00%
2018/12/20	2	47.83	0	0.00	47.70	2	4,276	0.05%
2018/12/12	2	55.30	2	54.20	54.20	0	4,413	0.00%
2018/12/10	0	0.00	4	51.50	51.20	-4	4,357	-0.09%
2018/12/07	4	53.98	4	54.75	54.60	0	4,320	0.00%
2018/12/06	7	53.49	10	54.30	53.50	-3	4,357	-0.07%
2018/12/04	2	60.05	14	61.25	58.90	-12	4,250	-0.28%
2018/12/03	52	60.14	34	61.23	60.80	18	4,208	0.43%
2018/11/30	3	57.60	1	57.60	56.80	2	4,077	0.05%
2018/11/29	1	57.50	4	57.33	56.40	-3	4,002	-0.07%
2018/11/28	2	56.35	6	56.00	56.60	-4	3,862	-0.10%
2018/11/27	4	53.55	3	53.77	53.50	1	3,600	0.03%
2018/11/26	2	51.40	1	51.40	51.30	1	3,471	0.03%
2018/11/23	0	0.00	2	51.15	49.50	-2	3,429	-0.06%
2018/11/22	4	52.23	2	51.80	50.20	2	3,417	0.06%
2018/11/21	0	0.00	3	50.27	51.00	-3	3,355	-0.09%
2018/11/20	4	51.18	1	50.80	50.20	3	3,337	0.09%
2018/11/19	1	50.20	3	50.83	50.30	-2	3,274	-0.06%
2018/11/16	1	48.65	1	48.95	47.00	0	3,164	0.00%
2018/11/13	2	47.55	0	0.00	48.25	2	2,995	0.07%
2018/11/09	2	51.75	2	52.25	51.70	0	2,934	0.00%
2018/11/08	6	53.87	31	53.12	52.90	-25	2,915	-0.86%
2018/11/07	32	52.12	11	51.13	52.90	21	2,858	0.73%
2018/11/06	1	49.30	5	51.36	48.55	-4	2,857	-0.14%
2018/11/05	4	51.25	0	0.00	50.60	4	2,900	0.14%
2018/11/02	7	51.99	7	51.83	50.30	0	2,981	0.00%
2018/10/31	2	44.13	2	45.38	46.30	0	2,809	0.00%
2018/10/30	1	40.15	3	41.68	43.25	-2	2,671	-0.07%
2018/10/29	3	39.82	3	40.25	39.35	0	2,622	0.00%
2018/10/26	2	40.18	2	40.28	40.00	0	2,641	0.00%
2018/10/25	7	39.18	5	39.49	39.50	2	2,631	0.08%
2018/10/23	10	43.93	0	0.00	43.65	10	2,590	0.39%
2018/10/22	1	44.15	1	44.30	44.25	0	2,598	0.00%
2018/10/19	1	43.60	0	0.00	44.70	1	2,641	0.04%
2018/10/18	1	44.75	0	0.00	44.75	1	2,656	0.04%
2018/10/17	0	0.00	5	46.60	46.40	-5	2,647	-0.19%
2018/10/15	2	47.70	2	47.25	47.70	0	2,630	0.00%
2018/10/09	5	48.15	4	48.45	48.20	1	2,583	0.04%
2018/10/08	2	50.93	395	51.33	50.00	-393	2,543	-15.45%	大賣/鉅額交易
2018/10/05	2	55.55	0	0.00	52.90	2	2,508	0.08%
2018/09/21	1	59.30	1	60.00	61.20	0	3,091	0.00%
2018/09/19	3	57.97	1	57.90	57.90	2	3,069	0.07%
2018/09/18	3	61.40	0	0.00	59.80	3	3,060	0.10%
2018/09/17	0	0.00	175	64.11	64.00	-175	2,995	-5.84%	大賣/鉅額交易
2018/09/12	3	62.30	3	63.00	63.20	0	3,396	0.00%
2018/09/10	1	68.80	0	0.00	67.30	1	3,515	0.03%
2018/08/30	2	74.55	0	0.00	74.40	2	3,785	0.05%
2018/08/29	0	0.00	2	75.80	75.20	-2	3,879	-0.05%
2018/08/28	1	74.60	0	0.00	73.80	1	3,959	0.03%
2018/08/27	6	72.28	4	73.35	74.40	2	4,094	0.05%
2018/08/24	0	0.00	1	68.70	69.90	-1	4,453	-0.02%
2018/08/20	3	68.90	3	66.60	67.20	0	4,774	0.00%
2018/08/16	1	69.70	1	70.60	70.00	0	4,730	0.00%
2018/08/14	3	69.10	0	0.00	69.30	3	4,721	0.06%
2018/08/13	2	69.65	0	0.00	67.50	2	4,716	0.04%
2018/08/10	1	71.90	1	71.20	71.90	0	4,672	0.00%
2018/08/09	3	78.47	2	79.55	75.00	1	4,613	0.02%
2018/08/02	1	83.30	0	0.00	83.00	1	4,599	0.02%
2018/07/31	0	0.00	1	84.20	84.00	-1	4,577	-0.02%
2018/07/30	1	83.30	0	0.00	81.80	1	4,579	0.02%
2018/07/13	0	0.00	2	89.40	90.40	-2	4,511	-0.04%
2018/07/10	0	0.00	5	86.20	87.00	-5	4,458	-0.11%
2018/07/05	1	95.90	1	94.00	88.50	0	4,481	0.00%
2018/07/04	3	94.93	3	96.23	93.30	0	4,367	0.00%
2018/07/03	16	94.98	11	96.16	97.20	5	4,295	0.12%
2018/07/02	2	89.55	5	90.56	90.60	-3	4,073	-0.07%
2018/06/29	1	86.00	0	0.00	86.40	1	3,952	0.03%
2018/06/28	2	86.00	2	85.25	86.50	0	3,929	0.00%
2018/06/27	0	0.00	1	86.50	83.80	-1	3,934	-0.03%
2018/06/25	0	0.00	2	82.90	83.50	-2	3,882	-0.05%
2018/06/22	2	87.15	0	0.00	83.50	2	3,944	0.05%
2018/06/21	5	89.70	5	92.08	87.00	0	3,871	0.00%
2018/06/20	0	0.00	6	87.00	88.30	-6	3,575	-0.17%
2018/06/13	2	85.60	0	0.00	83.40	2	3,466	0.06%
2018/06/04	0	0.00	3	88.40	83.50	-3	3,721	-0.08%
2018/06/01	2	86.00	116	87.66	87.30	-114	3,737	-3.05%	大賣/鉅額交易
2018/05/31	135	84.52	29	84.61	85.30	106	3,355	3.16%	大買/鉅額交易
2018/05/30	0	0.00	1	76.10	77.60	-1	3,089	-0.03%
2018/05/28	3	77.00	4	75.90	75.70	-1	3,108	-0.03%
2018/05/22	5	73.66	0	0.00	73.10	5	3,165	0.16%
2018/05/17	0	0.00	100	77.25	77.50	-100	3,207	-3.12%
2018/05/15	0	0.00	1	79.10	77.90	-1	3,201	-0.03%
2018/05/14	101	76.66	1	76.90	76.50	100	3,199	3.13%	大買/
2018/05/11	0	0.00	1	76.10	75.30	-1	3,203	-0.03%
2018/05/09	1	75.00	5	75.74	74.60	-4	3,209	-0.12%
2018/04/26	1	68.40	4	67.60	67.10	-3	3,272	-0.09%
2018/04/25	2	69.05	2	69.45	69.40	0	3,290	0.00%
2018/04/24	3	70.47	1	73.70	68.50	2	3,283	0.06%
2018/04/23	0	0.00	3	75.70	74.50	-3	3,240	-0.09%
2018/04/20	0	0.00	11	77.50	77.40	-11	3,243	-0.34%
2018/04/19	16	77.45	3	77.60	77.70	13	3,236	0.40%
2018/04/17	1	76.00	0	0.00	75.10	1	3,260	0.03%
2018/04/13	0	0.00	1	81.00	80.50	-1	3,278	-0.03%
2018/04/12	1	78.50	1	80.00	80.00	0	3,293	0.00%
2018/04/11	14	80.02	6	80.68	79.90	8	3,357	0.24%
2018/04/10	4	76.63	0	0.00	75.90	4	3,340	0.12%
2018/04/09	1	76.60	0	0.00	76.50	1	3,450	0.03%
2018/04/02	2	76.75	0	0.00	76.60	2	3,562	0.06%
2018/03/31	1	78.50	0	0.00	79.00	1	3,543	0.03%
2018/03/30	2	80.35	0	0.00	78.80	2	3,559	0.06%
2018/03/29	2	77.80	0	0.00	78.00	2	3,533	0.06%
2018/03/28	1	78.60	0	0.00	78.60	1	3,525	0.03%
2018/03/27	10	82.30	11	81.82	81.70	-1	3,505	-0.03%
2018/03/26	1	77.80	0	0.00	79.00	1	3,489	0.03%
2018/03/23	1	77.10	0	0.00	77.10	1	3,472	0.03%
2018/03/21	1	79.40	0	0.00	81.50	1	3,481	0.03%
2018/03/20	3	81.37	0	0.00	80.10	3	3,466	0.09%
2018/03/15	1	82.00	0	0.00	82.20	1	3,546	0.03%
2018/03/14	2	83.75	0	0.00	82.10	2	3,527	0.06%
2018/03/12	5	83.70	16	82.60	82.60	-11	3,530	-0.31%
2018/03/08	19	79.04	4	79.18	82.80	15	3,360	0.45%
2018/03/07	10	76.10	11	75.37	75.30	-1	3,080	-0.03%
2018/02/27	10	72.50	15	71.00	71.00	-5	3,039	-0.16%
2018/02/21	0	0.00	1	65.00	67.00	-1	3,266	-0.03%
2018/02/09	1	59.00	7	58.59	61.20	-6	3,337	-0.18%
2018/02/08	6	61.70	6	62.58	61.70	0	3,313	0.00%
2018/02/07	7	63.39	0	0.00	62.00	7	3,319	0.21%
2018/01/29	0	0.00	3	71.40	71.50	-3	3,853	-0.08%
2018/01/25	6	71.55	3	71.33	71.10	3	4,028	0.07%
2018/01/24	0	0.00	2	70.10	70.80	-2	4,087	-0.05%
2018/01/23	4	71.33	4	71.58	71.00	0	4,148	0.00%
2018/01/22	2	69.80	0	0.00	69.60	2	4,185	0.05%
2018/01/19	0	0.00	1	71.40	70.60	-1	4,283	-0.02%
2018/01/18	0	0.00	1	72.60	71.90	-1	4,332	-0.02%
2018/01/16	2	72.10	5	72.20	73.10	-3	4,416	-0.07%
2018/01/15	0	0.00	4	71.83	72.00	-4	4,443	-0.09%
2018/01/12	2	72.10	0	0.00	72.50	2	4,572	0.04%
2018/01/11	8	69.98	1	69.50	69.90	7	4,595	0.15%
2018/01/10	5	71.80	0	0.00	71.10	5	4,588	0.11%
2018/01/09	38	74.38	0	0.00	73.80	38	4,654	0.82%
2018/01/05	4	78.53	4	78.88	80.00	0	4,683	0.00%
2018/01/03	2	76.05	0	0.00	75.80	2	4,721	0.04%