日馳 (1526)-凱基-市政券商分點個股進出

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

日馳

(1526)

可現股當沖

股價
34.40
漲跌
▼0.50
漲幅
-1.43%
成交量
157張
產業
上市電機機械類股
198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

日馳 (1526)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.2	34.10	0	0.00	34.10	0.2	325	0.07%
2024/04/17	0	34.85	0	0.00	34.15	0	322	0.00%
2024/04/16	0	34.30	2	34.18	34.05	-2	322	-0.62%
2024/04/11	0	0.00	0.2	34.45	35.10	-0.2	314	-0.07%
2024/03/26	0	34.25	1	34.00	34.00	-1	296	-0.34%
2024/03/25	0	34.45	0	0.00	33.95	0	291	0.00%
2024/03/21	1	34.05	0	0.00	33.90	1	287	0.35%
2024/03/20	1	34.00	0.3	34.30	34.00	0.7	285	0.26%
2024/03/19	1.2	33.16	0	0.00	33.70	1.2	279	0.44%
2024/03/14	0	0.00	2	32.10	31.85	-2	267	-0.75%
2024/03/13	0	0.00	4	32.40	32.35	-4	264	-1.51%
2024/03/12	0	33.45	0	0.00	32.95	0	258	0.00%
2024/03/11	0.2	33.00	0	0.00	33.25	0.2	255	0.07%
2024/03/08	4.1	33.74	0.5	33.45	33.10	3.6	247	1.46%
2024/03/07	10	36.85	11.3	37.53	36.65	-1.3	193	-0.69%
2024/03/06	1.7	34.08	0	0.00	34.20	1.7	78	2.15%
2024/01/31	0	32.45	1	31.30	31.20	-1	53	-1.86%
2024/01/11	0	0.00	1	31.85	32.20	-1	66	-1.51%
2024/01/10	0.1	32.45	0	0.00	32.00	0.1	69	0.17%
2024/01/03	0	0.00	0	33.10	32.75	0	75	-0.01%
2023/12/19	0	0.00	0.2	33.24	33.10	-0.2	82	-0.29%
2023/12/15	0	0.00	1	33.30	33.55	-1	84	-1.18%
2023/12/14	0	0.00	0	33.50	33.40	0	85	0.00%
2023/11/20	1	33.60	0	0.00	34.00	1	87	1.14%
2023/11/17	0.1	33.40	0	0.00	34.00	0.1	87	0.14%
2023/11/06	0.1	32.00	0	0.00	32.00	0.1	89	0.14%
2023/08/14	0	0.00	0.1	34.45	34.10	-0.1	167	-0.08%
2023/08/11	0.1	35.55	0	0.00	35.55	0.1	166	0.03%
2023/08/10	0.2	36.00	0	0.00	35.70	0.2	166	0.12%
2023/07/20	1.1	35.94	0	0.00	36.85	1.1	182	0.58%
2023/07/18	0.1	37.00	1	36.60	36.55	-0.9	177	-0.51%
2023/07/17	0.1	37.80	0	0.00	37.60	0.1	178	0.06%
2023/07/13	0.1	38.26	0	0.00	38.00	0.1	179	0.06%
2023/07/11	0.2	38.35	0	0.00	38.25	0.2	185	0.11%
2023/07/07	0.3	38.93	0	0.00	38.50	0.3	199	0.15%
2023/07/06	0.2	39.30	0	0.00	39.20	0.2	196	0.08%
2023/07/04	0.1	39.70	0	0.00	39.00	0.1	197	0.03%
2023/06/20	0	0.00	0.4	39.92	39.65	-0.4	202	-0.20%
2023/06/15	1	41.55	0	0.00	41.40	1	205	0.49%
2023/06/13	0.1	40.55	0	0.00	40.20	0.1	206	0.03%
2023/06/08	0.1	41.95	0	0.00	41.80	0.1	205	0.05%
2023/06/05	1	41.30	0	0.00	41.30	1	214	0.47%
2023/05/19	0.1	40.01	5	40.30	40.30	-4.9	248	-1.99%
2023/05/17	1.1	40.50	0	0.00	40.20	1.1	248	0.44%
2023/05/04	1.1	40.09	4	40.00	40.15	-2.9	251	-1.15%
2023/04/21	0	0.00	5	40.66	40.40	-5	253	-1.97%
2023/04/06	0.1	41.85	0	0.00	42.25	0.1	222	0.06%
2023/03/30	0.1	41.75	0	0.00	41.60	0.1	221	0.03%
2023/03/29	0	41.50	0	0.00	41.30	0	223	0.00%
2023/03/22	0	0.00	0	43.00	43.25	0	239	0.00%
2023/03/06	0	44.45	0	0.00	44.35	0	274	0.00%
2023/03/03	2	42.45	0	0.00	43.25	2	259	0.77%
2023/02/13	1	40.90	0	0.00	40.90	1	326	0.31%
2023/02/06	0.1	42.60	0	0.00	41.85	0.1	383	0.03%
2023/02/03	1	42.00	2	41.95	42.05	-1	385	-0.26%
2023/02/01	1	41.55	0	0.00	41.55	1	387	0.26%
2023/01/13	0.1	40.65	0	0.00	40.10	0.1	447	0.02%
2023/01/04	1.1	41.07	0	0.00	40.95	1.1	481	0.23%
2022/12/21	0.1	41.20	0	0.00	40.90	0.1	533	0.02%
2022/12/20	0.1	42.40	0	0.00	41.15	0.1	536	0.02%
2022/12/19	0.1	42.35	0	0.00	41.90	0.1	546	0.02%
2022/12/15	0	0.00	1	44.35	44.10	-1	553	-0.18%
2022/12/13	1	44.10	0	0.00	44.00	1	558	0.18%
2022/12/05	1	46.50	0	0.00	46.35	1	618	0.16%
2022/11/23	5	44.50	0	0.00	44.45	5	726	0.69%
2022/11/22	5	44.25	0	0.00	44.20	5	750	0.67%
2022/11/18	0	0.00	1	46.50	46.50	-1	880	-0.11%
2022/11/17	0	0.00	10	46.00	46.05	-10	896	-1.12%
2022/11/15	2	45.95	0	0.00	46.15	2	960	0.21%
2022/11/11	10	45.78	0	0.00	45.25	10	998	1.00%
2022/11/09	0	0.00	6	47.79	47.85	-6	1,012	-0.59%
2022/10/27	1	43.50	0	0.00	44.10	1	1,268	0.08%
2022/10/25	1	42.70	0	0.00	42.90	1	1,260	0.08%
2022/10/24	5	44.00	0	0.00	43.80	5	1,254	0.40%
2022/10/21	10	44.13	0	0.00	44.15	10	1,251	0.80%
2022/10/04	1	49.25	0	0.00	49.80	1	1,177	0.08%
2022/09/30	0	0.00	2	49.20	50.20	-2	1,175	-0.17%
2022/09/26	0	0.00	4	53.45	52.10	-4	1,161	-0.34%
2022/09/23	0	0.00	5	55.00	54.70	-5	1,153	-0.43%
2022/09/22	0	0.00	0	55.20	54.80	0	1,149	0.00%
2022/09/21	0	0.00	1	56.30	55.10	-1	1,135	-0.09%
2022/09/20	1	56.60	0	0.00	56.30	1	1,126	0.09%
2022/09/14	0	0.00	1	57.40	57.40	-1	1,114	-0.09%
2022/09/13	0	0.00	3	59.60	57.00	-3	1,097	-0.27%
2022/09/12	1	59.10	1	58.40	58.30	0	1,050	0.00%
2022/09/07	0	0.00	3	56.70	57.40	-3	1,036	-0.29%
2022/08/31	0	0.00	2	58.90	59.10	-2	970	-0.21%
2022/08/30	1	59.40	1	59.20	58.80	0	972	0.00%
2022/08/29	1	58.00	0	0.00	57.60	1	949	0.11%
2022/08/26	0	0.00	1	59.30	57.80	-1	930	-0.11%
2022/08/25	2	56.70	2	56.60	55.30	0	851	0.00%
2022/08/24	0	0.00	1	54.90	55.70	-1	807	-0.12%
2022/08/23	1	55.30	0	0.00	54.80	1	783	0.13%
2022/08/22	3	53.00	5	54.14	53.30	-2	750	-0.27%
2022/08/19	1	52.70	0.1	53.20	52.60	0.9	712	0.13%
2022/08/18	1	54.10	1	53.60	53.50	0	691	0.00%
2022/08/16	1	53.00	0	0.00	52.20	1	643	0.16%
2022/08/15	9	51.70	8	51.99	52.50	1	610	0.16%
2022/08/12	0	0.00	2	51.15	51.60	-2	571	-0.35%
2022/08/11	6	49.03	0	0.00	50.60	6	543	1.10%
2022/08/10	6	50.10	2	50.95	51.00	4	495	0.81%
2022/08/09	6	48.43	25	48.91	50.30	-19	457	-4.15%
2022/08/08	11	47.87	3	47.75	48.05	8	366	2.18%
2022/08/05	12	43.60	0	0.00	43.70	12	298	4.02%
2022/07/20	0	0.00	3	42.60	42.40	-3	285	-1.05%
2022/07/19	3	41.75	0	0.00	42.20	3	283	1.06%
2022/07/11	0	0.00	1	43.45	42.90	-1	257	-0.39%
2022/07/07	1	41.60	0	0.00	41.45	1	249	0.40%
2022/07/05	0	0.00	0.2	42.60	42.80	-0.2	245	-0.06%
2022/07/01	0	0.00	1	44.35	43.95	-1	241	-0.41%
2022/06/30	0	0.00	1	45.65	45.75	-1	235	-0.42%
2022/06/27	1	47.00	0	0.00	47.55	1	236	0.42%
2022/06/17	0.1	46.40	0	0.00	46.60	0.1	213	0.03%
2022/06/16	0.1	48.20	0	0.00	47.25	0.1	214	0.05%
2022/06/14	1	48.40	0	0.00	48.20	1	212	0.48%
2022/06/13	0	0.00	0.2	49.85	49.20	-0.2	208	-0.10%
2022/06/08	0	0.00	1	50.90	49.65	-1	199	-0.50%
2022/06/06	1	48.90	0	0.00	48.55	1	181	0.55%
2022/06/01	0	0.00	1	49.95	49.30	-1	184	-0.54%
2022/05/24	1	48.65	0	0.00	48.35	1	181	0.55%
2022/05/17	0.1	47.40	0	0.00	48.70	0.1	186	0.05%
2022/05/12	0.1	46.00	9	45.71	45.65	-8.9	181	-4.91%
2022/05/10	0	0.00	1	47.20	47.00	-1	192	-0.52%
2022/05/06	0	0.00	1	47.35	47.40	-1	201	-0.50%
2022/04/22	0	47.30	0	0.00	46.70	0	255	0.00%
2022/04/21	0	49.23	0	0.00	47.15	0	269	0.00%
2022/04/20	1	46.75	0	0.00	46.75	1	304	0.33%
2022/04/15	1	47.05	0	0.00	47.05	1	469	0.21%
2022/04/11	0	0.00	1	47.90	47.20	-1	483	-0.21%
2022/04/06	1	47.20	0	0.00	47.05	1	488	0.20%
2022/03/31	0	0.00	5	48.25	48.20	-5	486	-1.03%
2022/03/30	9	48.44	5	48.50	48.20	4	486	0.82%
2022/03/22	1	49.25	0	0.00	49.25	1	487	0.21%
2022/03/18	0	0.00	1	48.50	48.20	-1	486	-0.21%
2022/03/15	0	46.80	0	0.00	47.10	0	494	0.00%
2022/03/14	1	47.95	0	0.00	48.15	1	494	0.20%
2022/03/10	0	0.00	2	46.45	46.40	-2	491	-0.41%
2022/03/08	1	44.05	0	0.00	44.35	1	489	0.20%
2022/03/07	1	45.65	0	0.00	45.65	1	485	0.21%
2022/03/04	1	47.65	0	0.00	47.60	1	478	0.21%
2022/03/01	0	51.80	0	0.00	48.30	0	484	0.00%
2022/02/25	2	47.38	0	0.00	47.40	2	487	0.41%
2022/02/24	10	47.10	0	0.00	47.25	10	489	2.04%
2022/02/21	0	0.00	1	48.50	48.90	-1	501	-0.20%
2022/02/15	0	0.00	2	49.05	49.00	-2	538	-0.37%
2022/02/10	0	0.00	8	50.60	50.40	-8	574	-1.39%
2022/01/26	10	47.15	0	0.00	47.00	10	570	1.75%
2022/01/20	1	49.50	0	0.00	49.25	1	551	0.18%
2022/01/14	0	0.00	1.1	51.16	50.40	-1.1	524	-0.21%
2022/01/13	3	55.13	3	53.90	52.50	0	512	0.00%
2022/01/12	2	54.50	2	54.10	53.90	0	478	0.00%
2022/01/11	12	53.86	13.3	53.37	53.80	-1.3	459	-0.28%
2022/01/10	3	53.50	6.4	53.82	54.70	-3.4	389	-0.87%
2022/01/07	0	50.20	0	0.00	49.80	0	316	0.00%
2022/01/03	0	0.00	1	49.75	49.95	-1	314	-0.32%
2021/12/16	1	48.60	0	0.00	48.70	1	424	0.24%
2021/12/13	0	0.00	3	50.40	50.40	-3	436	-0.69%
2021/12/10	1	49.35	1	49.15	49.05	0	433	0.00%
2021/12/09	3	49.00	0	0.00	49.00	3	445	0.67%
2021/12/08	0	48.80	1	48.65	48.60	-1	450	-0.22%
2021/12/02	1	48.30	0	0.00	48.35	1	509	0.20%
2021/11/30	1	49.20	0	0.00	49.30	1	526	0.19%
2021/11/24	0	0.00	0.1	50.20	51.10	-0.1	537	-0.02%
2021/11/18	0	0.00	7	50.84	51.00	-7	535	-1.31%
2021/11/15	2	49.10	10	49.10	49.40	-8	518	-1.54%
2021/11/11	1	49.85	0	0.00	49.80	1	525	0.19%
2021/11/10	4	49.34	2	49.15	49.35	2	526	0.38%
2021/11/04	0.1	47.35	0	0.00	47.25	0.1	583	0.02%
2021/10/28	1	46.25	0	0.00	46.20	1	685	0.15%
2021/10/27	0.1	46.50	0	0.00	46.45	0.1	726	0.01%
2021/10/26	10	46.65	3	46.78	46.60	7	894	0.78%
2021/10/21	1	44.90	0	0.00	44.95	1	970	0.10%
2021/10/20	1	44.85	0	0.00	44.55	1	998	0.10%
2021/10/19	1	44.55	0	0.00	44.55	1	1,009	0.10%
2021/10/06	1	45.05	0	0.00	44.90	1	1,163	0.09%
2021/10/05	0	0.00	1	44.05	45.35	-1	1,234	-0.08%
2021/10/01	1	49.40	0	0.00	47.90	1	1,369	0.07%
2021/09/17	0	0.00	10	52.20	52.00	-10	1,805	-0.55%
2021/09/16	0	0.00	1	51.70	51.60	-1	1,890	-0.05%
2021/09/10	11.2	51.94	8	51.93	51.10	3.2	1,932	0.16%
2021/09/09	0	0.00	3.1	49.66	50.90	-3.1	1,912	-0.16%
2021/09/02	0	0.00	0	49.35	47.65	0	1,913	0.00%
2021/09/01	1	48.35	0	0.00	48.25	1	1,914	0.05%
2021/08/31	1	47.95	0	0.00	47.90	1	1,913	0.05%
2021/08/27	1	48.00	0	0.00	48.00	1	1,938	0.05%
2021/08/23	0	49.30	0	0.00	48.90	0	1,950	0.00%
2021/08/19	0	0.00	2	47.10	47.05	-2	1,950	-0.10%
2021/08/18	0.2	48.20	0	0.00	48.80	0.2	1,963	0.01%
2021/08/16	0	0.00	1	48.10	49.10	-1	1,979	-0.05%
2021/08/12	0	0.00	6	50.52	50.80	-6	1,959	-0.31%
2021/08/11	12	51.08	0	0.00	50.70	12	1,961	0.61%
2021/08/10	3	51.97	0	0.00	51.60	3	1,952	0.15%
2021/08/09	1	54.80	12	54.97	54.30	-11	1,927	-0.57%
2021/08/06	5	55.36	17	55.06	55.00	-12	1,917	-0.63%
2021/08/05	0.1	56.70	0	0.00	56.50	0.1	1,906	0.01%
2021/08/03	0	0.00	1	56.60	56.70	-1	1,893	-0.05%
2021/08/02	8	57.96	9	58.08	57.30	-1	1,903	-0.05%
2021/07/30	36	61.49	21	61.83	58.50	15	1,871	0.80%
2021/07/29	3	58.73	7	58.70	58.80	-4	1,709	-0.23%
2021/07/28	0	0.00	5	56.70	56.70	-5	1,678	-0.30%
2021/07/27	0	0.00	1	56.40	56.20	-1	1,678	-0.06%
2021/07/26	1.3	56.87	0	0.00	57.80	1.3	1,679	0.08%
2021/07/23	0	0.00	2	55.20	55.10	-2	1,660	-0.12%
2021/07/22	5	55.00	0	0.00	53.90	5	1,667	0.30%
2021/07/20	0	0.00	1	55.60	54.40	-1	1,657	-0.06%
2021/07/14	1	54.50	1	56.80	56.30	0	1,678	0.00%
2021/07/13	2	57.10	3	57.57	55.50	-1	1,690	-0.06%
2021/07/12	21	58.53	2	59.05	58.10	19	1,654	1.15%
2021/07/09	7	61.04	6	61.10	60.50	1	1,593	0.06%
2021/07/08	5	60.80	6	61.20	61.50	-1	1,600	-0.06%
2021/07/07	2	59.30	5	58.68	59.00	-3	1,539	-0.19%
2021/07/06	13	59.31	10	59.53	58.80	3	1,574	0.19%
2021/07/05	3	57.50	3	57.27	58.00	0	1,762	0.00%
2021/07/02	0	0.00	1	56.00	55.10	-1	1,773	-0.06%
2021/07/01	7	56.04	9	55.59	54.70	-2	1,778	-0.11%
2021/06/30	3	55.60	6	55.23	55.00	-3	1,754	-0.17%
2021/06/29	4	54.08	3	53.90	52.70	1	1,690	0.06%
2021/06/28	4	53.83	7	54.14	54.60	-3	1,673	-0.18%
2021/06/25	16	53.87	18	53.62	53.00	-2	1,659	-0.12%
2021/06/24	7	51.30	6	53.88	54.40	1	1,574	0.06%
2021/06/21	0	0.00	3	49.10	48.50	-3	1,543	-0.19%
2021/06/18	1	49.80	0	0.00	49.70	1	1,542	0.06%
2021/06/17	3	49.75	0	0.00	50.10	3	1,544	0.19%
2021/06/15	2	50.05	0	0.00	50.20	2	1,536	0.13%
2021/06/11	2	50.85	0	0.00	49.95	2	1,532	0.13%
2021/06/07	5	49.80	0	0.00	49.35	5	1,498	0.33%
2021/06/04	1	51.20	6	50.03	49.80	-5	1,492	-0.33%
2021/06/03	0	0.00	5	49.97	50.10	-5	1,472	-0.34%
2021/06/02	0	0.00	0.4	50.05	49.70	-0.4	1,469	-0.03%
2021/05/31	5	49.85	5	49.32	49.10	0	1,454	0.00%
2021/05/26	1	50.70	1	50.90	49.70	0	1,438	0.00%
2021/05/19	0	0.00	1	44.60	44.65	-1	1,410	-0.07%
2021/05/17	9	39.96	6	39.58	39.20	3	1,396	0.21%
2021/05/06	1	48.75	0	0.00	48.25	1	1,313	0.08%
2021/05/04	0.2	48.40	0	0.00	48.10	0.2	1,307	0.01%
2021/05/03	0.1	51.00	0	50.00	50.30	0.1	1,291	0.01%
2021/04/29	0	0.00	1	52.30	52.70	-1	1,279	-0.08%
2021/04/28	1	51.60	0	0.00	52.50	1	1,275	0.08%
2021/04/27	1.1	53.64	1	55.30	52.60	0.1	1,269	0.01%
2021/04/26	1.1	54.80	0	0.00	54.70	1.1	1,257	0.09%
2021/04/23	0	0.00	10	54.60	54.40	-10	1,267	-0.79%
2021/04/20	2	58.20	2	58.45	57.50	0	1,242	0.00%
2021/04/19	6	55.80	0	0.00	58.20	6	1,239	0.48%
2021/04/14	9	56.27	12	55.81	56.50	-3	1,218	-0.25%
2021/04/13	6	58.90	31	57.51	57.80	-25	1,181	-2.12%
2021/04/12	29	61.48	17	59.21	58.10	12	1,130	1.06%
2021/04/09	60	61.08	53	60.96	60.20	7	1,047	0.67%
2021/04/08	15	55.65	15	55.92	57.60	0	767	0.00%
2021/04/07	5	52.12	0	0.00	52.40	5	673	0.74%
2021/04/06	1	50.60	0	0.00	50.80	1	638	0.16%
2021/04/01	1	49.25	0	0.00	48.60	1	617	0.16%
2021/03/31	1	47.85	1	48.00	48.20	0	605	0.00%
2021/03/25	0	0.00	3	46.80	45.40	-3	587	-0.51%
2021/03/23	0	0.00	1	45.50	44.55	-1	601	-0.17%
2021/03/19	0	0.00	0.1	44.15	44.20	-0.1	622	-0.02%
2021/03/16	0	0.00	1	44.50	44.25	-1	669	-0.15%
2021/03/15	0	0.00	1	44.55	44.65	-1	699	-0.14%
2021/03/10	0	0.00	3	41.67	41.85	-3	757	-0.40%
2021/02/22	6	44.93	3	45.70	44.20	3	957	0.31%
2021/02/19	3	43.67	1	42.95	44.60	2	948	0.21%
2021/02/17	1	41.85	0	0.00	42.00	1	951	0.11%
2021/02/04	0.1	41.50	0	0.00	41.30	0.1	983	0.01%
2021/01/28	1	41.00	3	42.07	41.25	-2	1,205	-0.17%
2021/01/26	1	41.40	0	0.00	41.10	1	1,267	0.08%
2021/01/25	1	42.15	0	0.00	42.60	1	1,283	0.08%
2021/01/14	3	44.25	0	0.00	44.30	3	1,502	0.20%
2021/01/13	0	0.00	1	44.65	44.40	-1	1,518	-0.07%
2021/01/12	1	43.60	0	0.00	43.70	1	1,563	0.06%
2021/01/11	2	46.05	2	46.03	45.40	0	1,591	0.00%
2021/01/08	3	46.00	3.2	45.96	46.00	-0.2	1,631	-0.01%
2021/01/07	0	0.00	2	45.50	45.10	-2	1,632	-0.12%
2021/01/06	2	45.05	0	0.00	44.30	2	1,659	0.12%
2021/01/04	0	0.00	2	46.30	46.70	-2	1,870	-0.11%
2020/12/31	0	0.00	1	45.40	45.85	-1	2,039	-0.05%
2020/12/29	3	45.57	2	46.45	45.10	1	2,496	0.04%
2020/12/28	1	44.85	2	45.00	45.45	-1	2,611	-0.04%
2020/12/25	2	45.90	0	0.00	45.50	2	2,710	0.07%
2020/12/24	1	46.30	1	46.55	46.10	0	3,119	0.00%
2020/12/23	2.2	45.06	0	0.00	45.30	2.2	3,289	0.07%
2020/12/22	0	0.00	2	46.15	45.20	-2	3,537	-0.06%
2020/12/21	1	45.80	0	0.00	45.90	1	3,637	0.03%
2020/12/18	0	0.00	4	48.78	48.60	-4	3,662	-0.11%
2020/12/15	0	0.00	1	51.20	49.75	-1	3,740	-0.03%
2020/12/11	1	50.50	0	0.00	50.40	1	3,938	0.03%
2020/12/09	1	50.80	1	52.40	50.70	0	4,020	0.00%
2020/12/07	0	0.00	2	51.40	50.60	-2	4,337	-0.05%
2020/12/02	1	51.50	0	0.00	51.90	1	5,117	0.02%
2020/11/27	1	51.90	0	0.00	51.40	1	5,216	0.02%
2020/11/23	1	50.90	0	0.00	51.10	1	5,441	0.02%
2020/11/20	1	50.90	0	0.00	50.90	1	5,500	0.02%
2020/11/19	10	51.80	10	51.10	51.70	0	5,513	0.00%
2020/11/18	0	0.00	3	49.55	49.55	-3	5,535	-0.05%
2020/11/17	3	49.15	1	49.10	49.05	2	5,575	0.04%
2020/11/16	0	0.00	0.1	50.00	49.30	-0.1	5,669	0.00%
2020/11/11	10	50.00	0	0.00	49.80	10	6,032	0.17%
2020/11/10	0	0.00	4	50.30	50.20	-4	6,041	-0.07%
2020/11/09	2	52.60	1	52.10	51.80	1	6,039	0.02%
2020/11/06	1	52.00	1	51.30	51.10	0	6,023	0.00%
2020/11/05	0	0.00	1	52.30	50.90	-1	6,089	-0.02%
2020/10/30	1	52.60	0	0.00	50.20	1	6,651	0.02%
2020/10/28	0	0.00	2	51.20	50.20	-2	7,026	-0.03%
2020/10/26	4	52.40	2	51.75	51.50	2	7,215	0.03%
2020/10/23	1	52.30	1	52.70	52.20	0	7,247	0.00%
2020/10/22	0	0.00	1	51.60	51.50	-1	7,246	-0.01%
2020/10/21	3	52.10	3	51.80	51.80	0	7,247	0.00%
2020/10/20	14	52.90	12	52.20	52.00	2	7,248	0.03%
2020/10/19	0	0.00	1	52.10	52.70	-1	7,208	-0.01%
2020/10/16	3	51.83	7	50.79	50.60	-4	7,171	-0.06%
2020/10/15	3	52.60	3	52.77	51.60	0	7,157	0.00%
2020/10/14	5	52.60	5	52.84	52.50	0	7,140	0.00%
2020/10/13	0	0.00	8	52.38	52.00	-8	7,134	-0.11%
2020/10/12	16	56.69	1	53.10	52.00	15	7,070	0.21%
2020/10/08	18	56.72	23	56.70	56.00	-5	6,957	-0.07%
2020/10/07	28	56.04	22	56.10	55.70	6	6,908	0.09%
2020/10/06	38	54.13	34	55.31	55.20	4	6,877	0.06%
2020/10/05	22	51.96	22	52.41	53.00	0	6,569	0.00%
2020/09/30	17	50.65	20	50.67	50.80	-3	6,483	-0.05%
2020/09/29	46	51.74	45	51.87	49.90	1	6,440	0.02%
2020/09/28	30	49.56	25	49.98	51.20	5	6,078	0.08%
2020/09/25	33	48.44	60	49.37	49.50	-27	5,937	-0.45%
2020/09/24	6	47.95	11	48.48	47.70	-5	5,731	-0.09%
2020/09/23	9	48.79	3	49.15	47.70	6	5,735	0.10%
2020/09/17	5	48.09	6	47.96	48.05	-1	5,641	-0.02%
2020/09/16	9	47.73	9	47.68	47.50	0	5,735	0.00%
2020/09/15	4	46.38	4	46.40	46.00	0	5,610	0.00%
2020/09/14	1	45.60	1	45.70	45.70	0	5,582	0.00%
2020/09/11	22	48.46	17	47.83	46.70	5	5,532	0.09%
2020/09/10	30	48.56	23	48.90	48.00	7	5,401	0.13%
2020/09/09	53	50.57	44.8	51.33	49.75	8.3	5,242	0.16%
2020/09/08	4	49.25	12	49.12	49.55	-8	4,643	-0.17%
2020/09/04	0	0.00	1	43.70	45.60	-1	4,582	-0.02%
2020/09/03	4	45.75	8	46.67	45.50	-4	4,645	-0.09%
2020/09/02	3	45.30	1	45.00	46.20	2	4,627	0.04%
2020/09/01	2	45.48	0	0.00	45.40	2	4,677	0.04%
2020/08/31	1	45.30	0	0.00	44.75	1	4,700	0.02%
2020/08/28	3	43.85	0	0.00	43.75	3	4,634	0.06%
2020/08/27	1	44.35	11	44.52	44.00	-10	4,627	-0.22%
2020/08/26	6	44.00	1	43.60	43.45	5	4,579	0.11%
2020/08/25	0.1	43.10	0	0.00	43.00	0.1	4,547	0.00%
2020/08/20	2	40.75	15	41.16	39.90	-13	4,556	-0.29%
2020/08/19	3	46.58	5	45.83	44.10	-2	4,647	-0.04%
2020/08/18	12	46.88	1	45.25	46.10	11	4,627	0.24%
2020/08/17	34	47.00	13	46.33	47.25	21	4,654	0.45%
2020/08/14	0	0.00	2	44.25	43.35	-2	4,594	-0.04%
2020/08/13	1	43.00	0	0.00	43.65	1	4,667	0.02%
2020/08/11	0	0.00	27	43.13	42.70	-27	4,607	-0.59%
2020/08/10	7	46.25	12	46.59	44.20	-5	4,504	-0.11%
2020/08/07	8	45.34	10	45.35	45.60	-2	4,360	-0.05%
2020/08/06	29	45.26	27	45.41	46.20	2	4,250	0.05%
2020/08/05	15	41.54	8	41.21	42.30	7	3,962	0.18%
2020/08/04	10	44.48	23	43.94	40.50	-13	3,828	-0.34%
2020/08/03	17	40.95	5	41.10	41.80	12	3,463	0.35%
2020/07/31	16	36.93	19	36.94	38.00	-3	3,318	-0.09%
2020/07/30	14	34.66	8	34.63	34.55	6	3,141	0.19%
2020/07/29	14	33.89	17	33.52	33.50	-3	3,068	-0.10%
2020/07/27	2	33.00	0	0.00	32.35	2	3,015	0.07%
2020/07/23	1	32.90	0	0.00	32.70	1	2,995	0.03%
2020/07/22	2	33.30	0	0.00	33.10	2	2,983	0.07%
2020/07/21	3	34.20	3	33.43	33.25	0	2,971	0.00%
2020/07/20	1	33.60	2	33.18	33.05	-1	2,937	-0.03%
2020/07/16	1	33.20	0	0.00	33.10	1	2,893	0.03%
2020/07/14	9	34.96	6	35.54	33.80	3	2,845	0.11%
2020/07/13	1	34.60	1	34.10	34.20	0	2,717	0.00%
2020/07/09	0	0.00	15	33.78	33.20	-15	2,601	-0.58%
2020/07/07	0	0.00	1	34.05	33.65	-1	2,493	-0.04%
2020/07/06	1	33.50	0	0.00	33.95	1	2,460	0.04%
2020/07/03	1	33.95	5	34.68	33.95	-4	2,436	-0.16%
2020/07/02	8	34.78	11	34.16	34.80	-3	2,392	-0.13%
2020/07/01	5	32.40	0	0.00	32.35	5	2,277	0.22%
2020/06/29	0	0.00	1	32.55	32.10	-1	2,241	-0.04%
2020/06/24	2	31.60	4	31.70	32.20	-2	2,220	-0.09%
2020/06/23	10	34.25	9	33.16	32.20	1	2,192	0.05%
2020/06/22	7	32.54	3	33.20	33.20	4	2,045	0.20%
2020/06/19	6	30.26	8	30.84	30.20	-2	1,997	-0.10%
2020/06/17	0	0.00	1	31.45	31.00	-1	1,980	-0.05%
2020/06/16	1	31.80	0	0.00	31.80	1	1,956	0.05%
2020/06/15	7	32.05	5	31.58	31.70	2	1,926	0.10%
2020/06/12	7	30.11	9	29.32	30.30	-2	1,867	-0.11%
2020/06/11	5	32.57	2	31.73	31.20	3	1,815	0.17%
2020/06/10	0	0.00	19	31.77	32.00	-19	1,741	-1.09%
2020/06/09	30	35.00	36	34.45	34.30	-6	1,652	-0.36%
2020/06/08	24	37.47	24	36.64	36.10	0	1,620	0.00%
2020/06/05	88	34.57	86	34.50	35.65	2	1,521	0.13%
2020/06/04	1	33.30	1	32.70	32.45	0	1,443	0.00%
2020/06/03	4	31.93	0	0.00	32.20	4	1,423	0.28%
2020/06/01	1	35.00	1	32.55	32.75	0	1,356	0.00%
2020/05/29	6	32.36	15	32.40	33.35	-9	1,317	-0.68%
2020/05/28	21	31.51	31	31.48	32.00	-10	1,277	-0.78%
2020/05/27	67	31.16	70	31.26	31.25	-3	1,233	-0.24%
2020/05/26	20	33.30	21	33.33	32.75	-1	1,151	-0.09%
2020/05/25	18	31.27	12	31.29	31.45	6	957	0.63%
2020/05/22	7	26.96	3	27.60	28.60	4	911	0.44%
2020/05/21	5	25.61	1	25.10	26.00	4	757	0.53%
2020/05/20	11	23.47	5	23.46	24.00	6	602	1.00%
2020/05/19	14	21.77	3	21.22	21.85	11	493	2.23%
2020/05/18	2	19.90	1	19.90	19.90	1	459	0.22%
2020/05/06	0	0.00	1	20.20	19.55	-1	408	-0.25%
2020/04/23	0	0.00	2	17.60	17.80	-2	389	-0.51%
2020/04/16	2	18.20	0	0.00	18.30	2	375	0.53%
2020/04/14	1	18.10	0	0.00	18.50	1	368	0.27%
2020/04/09	2	18.95	65	18.72	18.35	-63	360	-17.49%
2020/04/08	66	17.90	3	17.97	18.00	63	337	18.67%
2020/04/06	1	15.70	0	0.00	15.65	1	318	0.31%
2020/03/12	3	17.05	0	0.00	16.40	3	261	1.15%
2020/03/11	1	18.15	0	0.00	18.05	1	247	0.40%
2020/03/10	1	17.50	0	0.00	17.85	1	245	0.41%
2020/02/14	15	20.95	0	0.00	21.00	15	245	6.11%
2020/01/07	5	24.25	0	0.00	24.15	5	246	2.03%
2019/11/29	0	0.00	1	24.95	24.70	-1	260	-0.38%
2019/10/04	0	0.00	1	27.10	26.80	-1	394	-0.25%
2019/10/03	1	27.20	0	0.00	27.05	1	400	0.25%
2019/09/25	0	0.00	1	28.65	28.40	-1	432	-0.23%
2019/09/23	0	0.00	1	28.85	28.90	-1	435	-0.23%
2019/09/09	1	29.95	0	0.00	29.95	1	507	0.20%
2019/08/23	3	30.77	13	30.65	30.40	-10	630	-1.59%
2019/08/22	10	30.05	0	0.00	30.05	10	626	1.60%
2019/08/19	0	0.00	14	29.26	29.40	-14	640	-2.19%
2019/08/15	0	0.00	6	28.85	28.70	-6	648	-0.93%
2019/08/13	1	29.30	8	28.61	29.35	-7	652	-1.07%
2019/08/08	1	29.25	0	0.00	29.00	1	660	0.15%
2019/08/07	3	29.35	0	0.00	28.80	3	671	0.45%
2019/08/06	1	28.60	2	28.60	29.05	-1	675	-0.15%
2019/08/02	1	30.10	0	0.00	29.90	1	692	0.14%
2019/08/01	1	30.80	0	0.00	30.40	1	714	0.14%
2019/07/31	1	30.65	1	30.40	30.60	0	725	0.00%
2019/07/30	1	31.30	0	0.00	31.20	1	724	0.14%
2019/07/29	15	32.07	1	32.35	32.45	14	719	1.95%
2019/07/26	4	31.34	0	0.00	31.40	4	696	0.57%
2019/07/25	1	30.95	0	0.00	31.00	1	701	0.14%
2019/07/24	1	31.40	0	0.00	31.25	1	712	0.14%
2019/07/23	0	0.00	6	31.00	30.70	-6	721	-0.83%
2019/07/19	0	0.00	1	31.25	31.15	-1	739	-0.14%
2019/07/17	2	31.30	0	0.00	31.55	2	735	0.27%
2019/07/16	1	32.00	0	0.00	31.30	1	738	0.14%
2019/07/11	9	31.20	0	0.00	30.85	9	752	1.20%
2019/07/10	0	0.00	1	30.45	30.55	-1	752	-0.13%
2019/06/20	0	0.00	2	29.80	30.00	-2	1,586	-0.13%
2019/06/19	5	29.94	0	0.00	29.95	5	1,828	0.27%
2019/06/17	1	30.85	0	0.00	29.75	1	1,858	0.05%
2019/06/06	0	0.00	4	29.65	29.55	-4	2,005	-0.20%
2019/06/03	2	29.38	4	29.60	29.50	-2	2,030	-0.10%
2019/05/28	1	26.80	0	0.00	27.45	1	2,009	0.05%
2019/05/09	1	30.00	0	0.00	29.65	1	2,548	0.04%
2019/05/08	3	31.20	0	0.00	31.20	3	2,536	0.12%
2019/05/06	0	0.00	3	32.85	32.20	-3	2,599	-0.12%
2019/05/03	1	33.70	0	0.00	33.65	1	2,648	0.04%
2019/04/29	1	33.40	0	0.00	33.00	1	2,772	0.04%
2019/04/24	0	0.00	1	35.80	35.55	-1	3,320	-0.03%
2019/04/22	0	0.00	1	36.45	36.50	-1	3,345	-0.03%
2019/04/18	3	35.87	0	0.00	35.40	3	3,368	0.09%
2019/04/17	2	36.68	0	0.00	36.50	2	3,382	0.06%
2019/04/16	1	37.05	0	0.00	37.00	1	3,395	0.03%
2019/04/15	0	0.00	2	36.15	36.85	-2	3,415	-0.06%
2019/04/12	5	37.14	0	0.00	36.50	5	3,473	0.14%
2019/04/11	1	37.95	0	0.00	37.10	1	3,537	0.03%
2019/04/10	10	37.85	2	37.70	38.05	8	3,552	0.23%
2019/04/09	2	36.90	4	37.30	36.85	-2	3,545	-0.06%
2019/04/08	4	36.78	0	0.00	36.60	4	3,601	0.11%
2019/04/02	1	37.05	0	0.00	37.05	1	3,744	0.03%
2019/04/01	0	0.00	4	37.05	36.70	-4	3,944	-0.10%
2019/03/29	0	0.00	1	37.95	37.45	-1	4,037	-0.02%
2019/03/28	30	39.72	28	38.63	38.55	2	4,070	0.05%
2019/03/27	9	40.07	5	40.24	39.10	4	4,024	0.10%
2019/03/26	0	0.00	9	39.09	38.35	-9	3,878	-0.23%
2019/03/25	10	39.59	5	38.95	39.50	5	3,844	0.13%
2019/03/22	32	38.85	36	38.21	39.25	-4	3,541	-0.11%
2019/03/21	1	35.60	1	35.45	35.70	0	3,344	0.00%
2019/03/19	0	0.00	1	35.10	35.15	-1	3,361	-0.03%
2019/03/14	1	36.35	8	35.99	35.35	-7	3,469	-0.20%
2019/03/12	4	35.29	0	0.00	35.10	4	3,480	0.11%
2019/03/07	0	0.00	3	34.65	33.15	-3	3,607	-0.08%
2019/03/06	2	34.70	0	0.00	34.65	2	3,627	0.06%
2019/03/05	1	35.00	0	0.00	34.60	1	3,648	0.03%
2019/03/04	0	0.00	1	34.15	34.40	-1	3,681	-0.03%
2019/02/27	0	0.00	4	34.55	34.40	-4	3,723	-0.11%
2019/02/25	0	0.00	5	35.00	35.00	-5	3,729	-0.13%
2019/02/22	4	35.38	1	35.15	35.15	3	3,739	0.08%
2019/02/20	2	36.95	7	36.31	36.00	-5	3,818	-0.13%
2019/02/19	21	36.60	5	37.08	35.75	16	3,829	0.42%
2019/02/18	0	0.00	14	34.93	34.80	-14	3,803	-0.37%
2019/02/15	11	35.71	0	0.00	35.40	11	3,952	0.28%
2019/02/14	2	35.35	2	34.88	34.50	0	4,107	0.00%
2019/02/13	0	0.00	5	34.60	34.90	-5	4,148	-0.12%
2019/02/12	5	35.28	0	0.00	34.90	5	4,157	0.12%
2019/02/11	1	33.20	2	33.30	33.20	-1	4,077	-0.02%
2019/01/28	1	34.15	0	0.00	33.70	1	4,140	0.02%
2019/01/25	0	0.00	1	34.00	33.75	-1	4,144	-0.02%
2019/01/24	2	34.68	3	34.58	34.45	-1	4,096	-0.02%
2019/01/23	6	33.93	5	33.89	33.85	1	4,043	0.02%
2019/01/21	1	33.85	0	0.00	33.10	1	3,951	0.03%
2019/01/18	0	0.00	3	33.85	33.70	-3	3,928	-0.08%
2019/01/17	64	36.10	63	36.14	34.10	1	3,869	0.03%
2019/01/16	5	33.82	7	34.16	34.70	-2	3,492	-0.06%
2019/01/09	0	0.00	1	32.30	32.40	-1	3,394	-0.03%
2019/01/08	4	32.13	4	32.20	32.00	0	3,391	0.00%
2019/01/07	3	32.87	2	33.00	32.65	1	3,379	0.03%
2019/01/04	7	33.98	5	33.56	32.55	2	3,368	0.06%
2019/01/03	16	32.66	15	33.03	33.80	1	3,310	0.03%
2019/01/02	0	0.00	1	31.15	31.55	-1	3,251	-0.03%
2018/12/28	5	33.35	6	33.03	32.60	-1	3,222	-0.03%
2018/12/27	5	34.15	4	34.19	33.40	1	3,198	0.03%
2018/12/26	0	0.00	1	35.00	32.10	-1	3,136	-0.03%
2018/12/25	15	35.12	15	34.39	34.00	0	3,083	0.00%
2018/12/24	1,980	36.15	2,083	36.16	35.10	-103	2,988	-3.45%	大買/大賣/鉅額交易
2018/12/22	106	33.42	4	32.43	33.45	102	2,789	3.66%	大買/鉅額交易
2018/12/21	8	29.33	6	29.64	30.45	2	2,764	0.07%
2018/12/20	0	0.00	1	28.35	27.70	-1	2,725	-0.04%
2018/12/19	0	0.00	1	29.00	29.10	-1	2,733	-0.04%
2018/12/17	1	31.05	0	0.00	30.60	1	2,738	0.04%
2018/12/14	9	31.59	4	32.55	31.85	5	2,751	0.18%
2018/12/13	2	33.45	0	0.00	33.40	2	2,705	0.07%
2018/12/12	4	35.60	0	0.00	34.25	4	2,677	0.15%
2018/12/11	1	36.05	1	36.30	35.30	0	2,643	0.00%
2018/12/05	1	36.10	0	0.00	35.65	1	2,426	0.04%
2018/12/04	1	39.00	2	40.00	37.00	-1	2,387	-0.04%
2018/12/03	1	38.50	1	38.50	38.70	0	2,291	0.00%
2018/11/30	0	0.00	48	40.97	40.90	-48	2,215	-2.17%
2018/11/29	87	40.01	41	38.61	41.55	46	2,162	2.13%
2018/11/28	10	38.13	10	38.90	37.80	0	2,116	0.00%
2018/11/27	22	39.63	34	39.08	38.25	-12	2,089	-0.57%
2018/11/26	53	36.22	50	35.81	38.25	3	2,033	0.15%
2018/11/23	16	34.42	7	35.00	34.80	9	1,978	0.45%
2018/11/22	10	35.83	12	35.01	34.10	-2	1,963	-0.10%
2018/11/21	5	35.80	32	35.48	35.00	-27	1,950	-1.38%
2018/11/20	24	35.20	21	34.77	35.00	3	1,928	0.16%
2018/11/19	70	36.70	45	38.17	34.00	25	1,883	1.33%
2018/11/16	2	36.95	1	37.15	37.30	1	1,794	0.06%
2018/11/15	10	33.26	58	32.82	33.95	-48	1,714	-2.80%
2018/11/14	235	30.87	184	30.76	30.90	51	1,583	3.22%	大買/大賣/
2018/11/13	50	27.07	50	27.32	28.10	0	1,394	0.00%
2018/11/12	4	24.73	4	25.18	25.55	0	1,187	0.00%
2018/11/09	2	22.50	1	22.00	23.25	1	1,094	0.09%
2018/11/06	1	21.20	0	0.00	20.25	1	1,066	0.09%
2018/11/05	3	22.27	3	21.33	21.00	0	1,041	0.00%
2018/11/02	0	0.00	1	19.80	20.80	-1	973	-0.10%
2018/11/01	1	19.10	0	0.00	18.95	1	948	0.11%
2018/10/24	1	20.00	0	0.00	19.85	1	876	0.11%
2018/10/11	0	0.00	1	18.25	18.00	-1	685	-0.15%
2018/09/28	7	26.91	47	26.69	26.00	-40	523	-7.64%
2018/09/21	10	23.55	0	0.00	23.50	10	324	3.08%
2018/09/20	30	24.12	0	0.00	24.10	30	282	10.63%
2018/08/30	1	33.00	1	33.00	33.00	0	295	0.00%
2018/08/29	3	35.17	13	35.27	33.85	-10	295	-3.38%
2018/08/16	3	30.73	2	30.65	30.85	1	282	0.35%
2018/08/14	10	30.40	0	0.00	30.45	10	279	3.58%
2018/07/11	0	0.00	1	43.30	40.90	-1	368	-0.27%
2018/07/10	1	43.20	0	0.00	43.40	1	365	0.27%
2018/07/09	0	0.00	1	41.10	41.30	-1	370	-0.27%
2018/07/06	1	41.15	0	0.00	41.20	1	385	0.26%
2018/06/11	5	47.60	0	0.00	44.05	5	503	0.99%
2018/06/08	0	0.00	7	46.95	47.30	-7	481	-1.45%
2018/05/17	8	47.51	1	47.15	46.65	7	669	1.05%
2018/05/16	0	0.00	8	45.52	45.95	-8	656	-1.22%
2018/05/15	9	42.66	1	41.80	41.80	8	641	1.25%
2018/04/19	0	0.00	3	63.00	63.00	-3	1,252	-0.24%
2018/04/18	0	0.00	1	62.80	63.20	-1	1,306	-0.08%
2018/04/17	2	64.40	1	63.40	62.90	1	1,360	0.07%
2018/04/16	2	63.40	1	63.10	62.80	1	1,431	0.07%
2018/04/13	10	61.24	10	61.48	62.20	0	1,438	0.00%
2018/04/12	2	60.40	4	60.10	60.40	-2	1,489	-0.13%
2018/04/09	0	0.00	2	70.20	69.40	-2	1,569	-0.13%
2018/03/27	2	68.50	0	0.00	68.40	2	1,886	0.11%
2018/03/19	2	84.70	0	0.00	83.60	2	2,042	0.10%
2018/03/09	1	82.80	1	83.60	84.20	0	2,155	0.00%
2018/03/08	0	0.00	1	84.30	81.30	-1	2,147	-0.05%
2018/03/07	1	83.60	0	0.00	82.90	1	2,144	0.05%
2018/03/06	4	86.88	8	86.85	83.50	-4	2,129	-0.19%
2018/03/05	4	80.75	4	83.75	83.80	0	2,075	0.00%
2018/02/22	2	77.45	2	76.35	76.20	0	2,078	0.00%
2018/02/12	1	74.80	5	74.30	73.00	-4	2,084	-0.19%
2018/02/06	9	83.10	0	0.00	77.90	9	2,124	0.42%
2018/02/02	1	89.20	1	88.70	88.30	0	2,138	0.00%
2018/02/01	6	89.85	6	91.05	89.10	0	2,168	0.00%
2018/01/31	0	0.00	1	89.60	92.00	-1	2,168	-0.05%
2018/01/25	2	87.85	2	87.90	86.50	0	2,093	0.00%
2018/01/24	1	87.40	0	0.00	86.40	1	2,082	0.05%
2018/01/23	2	89.65	2	90.90	89.60	0	2,053	0.00%
2018/01/22	5	95.12	5	93.44	90.30	0	2,040	0.00%
2018/01/18	3	89.63	3	88.93	91.20	0	2,038	0.00%
2018/01/12	0	0.00	3	83.40	79.00	-3	2,025	-0.15%
2018/01/11	4	74.50	1	82.10	80.20	3	2,080	0.14%
2018/01/10	1	79.50	1	80.20	80.00	0	2,054	0.00%
2018/01/03	2	70.30	2	70.80	69.20	0	2,023	0.00%