敦陽科 (2480)-元大-忠孝券商分點個股進出

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

敦陽科

(2480)

可現股當沖

股價
126.0
漲跌
--
漲幅
0.00%
成交量
157張
產業
上市資訊服務類股
451人加入追蹤

立即追蹤
本地時間:13:30

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

敦陽科 (2480)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/04/26	1	126.00	0	0.00	126.00	1	257	0.39%
2024/04/18	0	126.50	0	0.00	127.00	0	253	0.00%
2024/04/17	1	126.01	0	0.00	126.50	1	253	0.40%
2024/04/15	0.1	128.50	0	0.00	128.00	0.1	248	0.05%
2024/04/09	0	129.50	0	0.00	129.00	0	245	0.00%
2024/04/03	2	129.00	0	0.00	129.00	2	252	0.79%
2024/03/26	1	129.50	0	0.00	129.00	1	257	0.39%
2024/03/20	1	129.00	0	0.00	129.50	1	253	0.39%
2024/03/15	0	130.00	0	0.00	129.00	0	257	0.00%
2024/03/13	0	0.00	1	131.00	130.00	-1	260	-0.38%
2024/03/12	0	0.00	8	131.38	131.50	-8	256	-3.12%
2024/03/01	0	0.00	3	129.50	128.00	-3	234	-1.28%
2024/02/29	0	0.00	5	126.50	126.50	-5	208	-2.40%
2024/02/16	0	0.00	1	124.00	122.00	-1	230	-0.43%
2024/01/31	1	119.50	0	0.00	120.50	1	234	0.43%
2024/01/30	0	0.00	1	120.50	120.50	-1	234	-0.43%
2024/01/12	0	0.00	1	117.50	118.00	-1	238	-0.42%
2024/01/11	0	118.75	0	0.00	118.00	0	241	0.01%
2024/01/10	1	117.50	0	0.00	117.00	1	257	0.39%
2024/01/09	1	118.00	0	0.00	118.00	1	259	0.38%
2024/01/03	0	0.00	1	119.50	119.00	-1	274	-0.36%
2024/01/02	1	119.00	0	0.00	118.50	1	274	0.36%
2023/12/27	1	120.00	0	0.00	120.00	1	264	0.38%
2023/12/22	2	119.75	0	0.00	119.50	2	262	0.76%
2023/12/11	1	120.00	0	0.00	121.00	1	255	0.39%
2023/12/08	1	123.00	1	124.00	123.00	0	250	0.00%
2023/11/24	4	124.00	1	124.00	124.50	3	232	1.29%
2023/11/21	5	124.20	1	125.00	123.50	4	222	1.80%
2023/11/20	0	0.00	1	123.00	122.00	-1	214	-0.47%
2023/11/17	0	120.25	2.1	121.49	122.00	-2	211	-0.96%
2023/11/14	0	118.50	0	0.00	118.00	0	204	0.00%
2023/11/13	1.1	117.05	1	118.50	118.50	0.1	202	0.02%
2023/11/10	0	0.00	5.3	116.03	117.00	-5.3	198	-2.66%
2023/11/09	2	116.50	0	0.00	117.00	2	201	0.99%
2023/11/08	0	117.75	0	0.00	118.50	0	210	0.01%
2023/11/07	1	116.50	0	0.00	117.50	1	213	0.47%
2023/11/06	0	0.00	6	118.25	118.00	-6	226	-2.65%
2023/11/02	0	114.50	1	115.00	115.00	-1	225	-0.44%
2023/11/01	0	0.00	2	112.50	114.00	-2	229	-0.87%
2023/10/26	2	112.00	0	0.00	112.00	2	339	0.59%
2023/10/17	0	116.50	0	0.00	117.00	0	547	0.00%
2023/09/21	1	117.00	1	116.00	115.00	0	660	0.00%
2023/09/19	0	0.00	1	118.00	118.00	-1	664	-0.15%
2023/09/18	0	0.00	1	115.50	115.50	-1	670	-0.15%
2023/09/12	0	0.00	1	114.50	114.00	-1	722	-0.14%
2023/09/08	0	0.00	1	117.00	116.00	-1	798	-0.13%
2023/09/07	0	0.00	3	115.50	116.50	-3	823	-0.36%
2023/08/30	0	114.50	0	0.00	115.00	0	911	0.00%
2023/08/25	6	113.00	0	0.00	113.00	6	979	0.61%
2023/08/24	0	0.00	4	116.00	114.50	-4	996	-0.40%
2023/08/23	1	112.00	0	0.00	112.50	1	1,008	0.10%
2023/08/21	1	112.50	0	0.00	112.00	1	1,059	0.09%
2023/08/18	4	113.00	0	0.00	113.00	4	1,109	0.36%
2023/08/17	0	0.00	2	115.00	114.50	-2	1,115	-0.18%
2023/08/16	1	112.00	0	0.00	113.00	1	1,126	0.09%
2023/08/14	3	112.17	0	0.00	112.50	3	1,289	0.23%
2023/08/10	1	115.50	0.1	114.50	115.00	0.9	1,305	0.07%
2023/08/08	1	119.00	0	0.00	117.50	1	1,307	0.08%
2023/08/07	1	119.00	2	119.00	120.00	-1	1,339	-0.07%
2023/08/02	3.1	118.29	0	0.00	116.50	3.1	1,356	0.23%
2023/08/01	5	121.90	0	0.00	121.00	5	1,335	0.37%
2023/07/31	4	125.63	12	124.25	124.00	-8	1,354	-0.59%
2023/07/28	15	120.77	4	120.50	121.00	11	1,403	0.78%
2023/07/27	3	126.17	20	126.40	128.50	-17	1,400	-1.21%
2023/07/26	6	119.50	2	122.75	119.50	4	1,364	0.29%
2023/07/25	4	121.75	7.1	122.77	124.00	-3.1	1,335	-0.23%
2023/07/24	1	116.50	1	117.00	117.00	0	1,304	0.00%
2023/07/21	0	118.50	0	0.00	118.50	0	1,299	0.00%
2023/07/19	1	116.50	0	0.00	116.50	1	1,295	0.08%
2023/07/18	3	118.00	0	0.00	117.50	3	1,297	0.23%
2023/07/17	7	119.36	1	120.00	118.50	6	1,295	0.46%
2023/07/14	3	119.17	0	0.00	120.00	3	1,296	0.23%
2023/07/13	0	0.00	1	118.00	118.00	-1	1,294	-0.08%
2023/07/12	1	118.00	0	0.00	118.00	1	1,297	0.08%
2023/07/11	0	0.00	1	118.00	118.00	-1	1,298	-0.08%
2023/07/10	5	119.60	0	0.00	117.50	5	1,299	0.38%
2023/07/07	0	0.00	4	122.25	121.50	-4	1,308	-0.31%
2023/07/06	1	120.00	1	119.00	120.50	0	1,292	0.00%
2023/07/05	2	118.50	6	120.58	121.50	-4	1,283	-0.31%
2023/07/04	0	0.00	5	116.60	116.50	-5	1,249	-0.40%
2023/07/03	5	112.40	0	0.00	113.50	5	1,237	0.40%
2023/06/30	1	114.00	0	0.00	114.00	1	1,227	0.08%
2023/06/28	0.1	112.00	1	112.50	112.00	-0.9	1,225	-0.07%
2023/06/27	2	111.50	0	0.00	111.00	2	1,221	0.16%
2023/06/26	2	113.50	0	0.00	113.00	2	1,215	0.16%
2023/06/21	3.3	113.68	1	115.00	115.00	2.3	1,207	0.19%
2023/06/20	1	113.99	0.1	114.00	113.50	1	1,203	0.08%
2023/06/19	7	116.50	0	0.00	115.00	7	1,192	0.59%
2023/06/16	2	121.00	1	122.50	119.00	1	1,181	0.08%
2023/06/15	2	119.50	1	120.50	120.00	1	1,167	0.09%
2023/06/14	10	124.60	0.5	124.00	124.50	9.5	1,133	0.84%
2023/06/13	2	122.00	7	123.50	123.00	-5	1,092	-0.46%
2023/06/12	1	120.01	4	123.13	120.50	-3	1,068	-0.28%
2023/06/09	1	119.50	6	120.58	120.00	-5	1,040	-0.48%
2023/06/08	10	120.55	3	119.67	118.50	7	1,027	0.68%
2023/06/07	2	118.00	1	118.00	118.50	1	1,012	0.10%
2023/06/06	5	116.80	4	116.75	117.50	1	1,014	0.10%
2023/06/05	4	119.88	5	119.70	119.00	-1	1,008	-0.10%
2023/06/02	1	120.00	6	121.08	120.00	-5	1,005	-0.50%
2023/06/01	2	118.75	0	0.00	119.50	2	994	0.20%
2023/05/31	3	121.50	1	121.00	121.00	2	980	0.20%
2023/05/30	6	118.83	1	118.50	120.00	5	955	0.52%
2023/05/29	5	118.00	2	119.50	118.00	3	949	0.32%
2023/05/25	9	119.11	2	118.75	118.00	7	930	0.75%
2023/05/24	23	119.24	22	119.91	120.50	1	903	0.11%
2023/05/22	2	112.75	2	115.00	115.00	0	844	0.00%
2023/05/19	2	115.25	5	113.20	113.00	-3	833	-0.36%
2023/05/18	5	121.40	10	120.85	119.50	-5	778	-0.64%
2023/05/17	1	113.00	2	113.50	113.00	-1	675	-0.15%
2023/05/16	0	0.00	4	110.25	110.50	-4	662	-0.60%
2023/05/15	4	110.13	34	110.44	108.50	-30	665	-4.51%
2023/05/11	7	108.57	10	110.85	108.00	-3	646	-0.46%
2023/05/10	2	106.75	2	107.00	107.50	0	611	0.00%
2023/05/09	10	106.55	3	106.67	106.00	7	606	1.15%
2023/05/08	20	109.78	8	110.88	109.00	12	586	2.05%
2023/05/05	9	109.94	3	111.50	109.50	6	568	1.05%
2023/05/04	53	113.60	19	114.47	113.00	34	533	6.38%
2023/05/03	7.2	110.90	3.1	109.53	107.50	4.1	434	0.94%
2023/05/02	10	106.05	2	107.75	111.50	8	382	2.09%
2023/04/28	3	101.33	5	101.30	101.50	-2	324	-0.62%
2023/04/27	1	98.00	0	0.00	99.00	1	316	0.32%
2023/04/26	0	0.00	1.2	98.42	98.60	-1.2	316	-0.38%
2023/04/25	0	0.00	2	97.60	97.50	-2	318	-0.63%
2023/04/24	4	98.68	1	98.60	99.20	3	317	0.94%
2023/04/21	0	0.00	8	98.25	98.20	-8	317	-2.52%
2023/04/20	0	0.00	2	100.00	99.60	-2	315	-0.63%
2023/04/19	1	99.70	0	0.00	101.00	1	314	0.32%
2023/04/18	1	100.00	0	0.00	100.00	1	313	0.32%
2023/04/17	8	101.63	1	101.50	100.50	7	311	2.25%
2023/04/14	1	100.00	0	0.00	100.00	1	302	0.33%
2023/04/13	0	0.00	5.1	99.72	99.50	-5.1	299	-1.70%
2023/04/12	0	0.00	7	100.64	100.50	-7	299	-2.34%
2023/04/11	2	97.80	0	0.00	97.60	2	283	0.70%
2023/03/29	1	96.00	0	0.00	95.30	1	278	0.36%
2023/03/21	11	97.96	3	98.37	97.30	8	278	2.87%
2023/03/20	5	96.10	0	0.00	96.00	5	269	1.85%
2023/03/16	1	94.60	0	0.00	94.60	1	267	0.37%
2023/03/15	1	95.70	0	0.00	95.70	1	265	0.38%
2023/03/13	0	0.00	2.4	94.80	95.20	-2.4	259	-0.92%
2023/03/09	0	0.00	0.7	95.61	96.00	-0.7	254	-0.28%
2023/03/03	5	94.98	0	0.00	95.90	5	227	2.20%
2023/02/24	0	0.00	2	92.75	93.30	-2	204	-0.98%
2023/02/22	0	0.00	1	89.30	88.90	-1	182	-0.55%
2023/02/17	1	86.60	0	0.00	86.80	1	174	0.57%
2023/02/15	2.1	86.21	0	0.00	86.60	2.1	172	1.21%
2023/02/13	0	0.00	2	87.50	89.00	-2	157	-1.27%
2023/02/09	1	85.30	0	0.00	85.30	1	145	0.69%
2023/01/13	0.3	83.13	0	0.00	83.00	0.3	140	0.21%
2023/01/06	1	84.00	0	0.00	84.20	1	152	0.66%
2022/12/29	0	0.00	1	84.80	85.40	-1	146	-0.68%
2022/12/28	1.1	83.13	0	0.00	83.10	1.1	140	0.75%
2022/12/15	1	82.80	0	0.00	83.00	1	147	0.68%
2022/12/06	1	81.70	0	0.00	81.60	1	152	0.65%
2022/12/02	1	82.80	0	0.00	82.60	1	159	0.63%
2022/12/01	0	0.00	1	83.00	83.30	-1	161	-0.62%
2022/11/30	1	81.40	0	0.00	81.60	1	161	0.62%
2022/11/17	0	0.00	1	79.70	79.80	-1	181	-0.55%
2022/11/14	1	79.00	0	0.00	78.90	1	188	0.53%
2022/10/20	0	76.80	0	0.00	73.00	0	259	0.00%
2022/10/19	0.1	77.63	0	0.00	77.90	0.1	242	0.02%
2022/10/17	0	78.30	0	0.00	78.10	0	247	0.00%
2022/10/14	0.1	79.60	0	0.00	79.50	0.1	248	0.04%
2022/10/13	0	79.90	0	0.00	78.70	0	251	0.00%
2022/09/20	1	81.50	0	0.00	81.80	1	286	0.35%
2022/09/08	0.1	82.50	2	83.15	83.90	-1.9	325	-0.59%
2022/09/06	0.1	81.10	0	0.00	80.60	0.1	329	0.02%
2022/09/05	1	80.90	0	0.00	80.80	1	330	0.30%
2022/09/02	0.1	81.80	0	0.00	81.70	0.1	330	0.03%
2022/09/01	1.2	82.57	0	0.00	82.60	1.2	330	0.36%
2022/08/29	1	83.40	0	0.00	84.40	1	328	0.30%
2022/08/25	0.1	84.29	0	0.00	84.30	0.1	324	0.02%
2022/08/24	0	84.50	0	0.00	84.00	0	323	0.01%
2022/08/22	1	84.72	1	84.90	84.80	0	320	0.01%
2022/08/19	0	86.40	0	0.00	86.10	0	316	0.01%
2022/08/18	3.2	86.33	1	86.30	85.80	2.2	314	0.70%
2022/08/16	0	88.60	0	0.00	88.50	0	305	0.00%
2022/08/15	2	89.80	2	89.20	88.20	0	301	0.00%
2022/08/10	0	88.50	2	89.00	88.90	-2	286	-0.69%
2022/08/08	0.2	87.60	0	0.00	87.30	0.2	280	0.07%
2022/08/05	0	85.60	0	0.00	85.90	0	278	0.01%
2022/08/04	0.2	85.80	0	0.00	84.50	0.2	277	0.07%
2022/07/27	0.1	83.40	0	0.00	84.70	0.1	254	0.03%
2022/07/05	1	80.71	1	81.20	81.10	0	221	0.00%
2022/06/30	0	86.80	0	0.00	86.10	0	213	0.01%
2022/06/24	0	0.00	2	85.90	85.30	-2	219	-0.91%
2022/06/23	2	85.00	0	0.00	85.30	2	221	0.90%
2022/06/22	0	0.00	2	89.90	89.10	-2	231	-0.86%
2022/06/21	0	0.00	1.2	89.64	89.50	-1.2	232	-0.50%
2022/06/15	2	90.80	0	0.00	91.00	2	237	0.84%
2022/06/13	2	90.90	0	0.00	90.90	2	296	0.68%
2022/06/10	2	91.20	0	0.00	91.40	2	311	0.64%
2022/06/01	0	0.00	1	90.50	90.90	-1	372	-0.27%
2022/05/30	0.1	90.00	0	0.00	90.30	0.1	389	0.03%
2022/05/25	0.1	90.10	0	0.00	90.00	0.1	421	0.01%
2022/05/24	1	90.00	0	0.00	90.10	1	427	0.23%
2022/05/23	0.1	90.10	0	0.00	90.10	0.1	429	0.02%
2022/05/20	0	90.63	0	0.00	90.50	0	431	0.01%
2022/05/13	1	90.90	0	0.00	91.90	1	438	0.23%
2022/05/11	1.1	90.00	0	0.00	90.10	1.1	436	0.25%
2022/05/04	0.1	92.00	0	0.00	91.90	0.1	470	0.02%
2022/05/03	0	0.00	2	91.70	92.20	-2	480	-0.42%
2022/04/27	0.1	90.10	0	0.00	90.60	0.1	506	0.02%
2022/04/25	2	90.15	0	0.00	90.40	2	513	0.39%
2022/04/22	0	0.00	5	91.80	91.10	-5	524	-0.95%
2022/04/21	0	0.00	0.1	91.20	90.80	-0.1	562	-0.02%
2022/04/20	1	91.40	0	0.00	90.80	1	571	0.17%
2022/04/11	1.1	90.30	0	0.00	90.30	1.1	608	0.17%
2022/04/01	0	0.00	1	93.70	93.00	-1	597	-0.17%
2022/03/28	1	92.10	0	0.00	92.60	1	584	0.17%
2022/03/25	4.1	95.69	0	0.00	93.50	4.1	580	0.71%
2022/03/24	1.1	97.05	2	96.20	98.20	-0.9	560	-0.16%
2022/03/22	3	92.43	0	0.00	91.90	3	536	0.56%
2022/03/21	3	94.60	0	0.00	94.30	3	523	0.57%
2022/03/18	2	94.75	1	95.20	95.20	1	519	0.19%
2022/03/17	7.1	95.79	0	0.00	95.40	7.1	516	1.38%
2022/03/16	0	0.00	1	97.90	96.10	-1	496	-0.20%
2022/03/15	0	0.00	3	95.33	93.90	-3	450	-0.67%
2022/03/14	1	92.60	1	94.80	93.60	0	432	0.00%
2022/03/11	0	0.00	1	94.90	95.00	-1	424	-0.24%
2022/03/10	1	94.10	1	93.90	93.60	0	413	0.00%
2022/03/09	4	91.55	2	94.10	91.40	2	404	0.49%
2022/03/08	0	0.00	1	92.30	93.00	-1	390	-0.26%
2022/03/07	1	91.50	0	0.00	91.50	1	378	0.26%
2022/03/03	1	92.10	2	92.60	92.30	-1	357	-0.28%
2022/03/02	3	91.83	2	90.95	92.30	1	347	0.29%
2022/03/01	1	88.80	0	0.00	89.00	1	332	0.30%
2022/02/22	10	83.60	0	0.00	84.50	10	309	3.23%
2022/02/17	0	0.00	0.1	83.60	83.50	-0.1	305	-0.04%
2022/02/11	10	83.08	0	0.00	82.80	10	295	3.38%
2022/02/07	1	83.50	1	83.40	83.40	0	273	0.00%
2022/01/26	1	80.90	0	0.00	82.70	1	267	0.37%
2022/01/25	1	82.80	1	80.90	80.50	0	260	0.00%
2022/01/24	0	0.00	0.1	80.70	83.00	-0.1	250	-0.04%
2022/01/17	1	82.00	0	0.00	80.20	1	213	0.47%
2022/01/03	0.1	73.10	0	0.00	73.50	0.1	126	0.10%
2021/12/16	0	0.00	1.4	72.67	72.50	-1.4	132	-1.07%
2021/11/29	0.1	70.90	0	0.00	71.00	0.1	132	0.08%
2021/11/25	1	71.50	0	0.00	71.50	1	131	0.76%
2021/11/03	0.1	71.20	0	0.00	70.70	0.1	151	0.07%
2021/10/21	1	69.50	0	0.00	70.70	1	170	0.59%
2021/09/07	0	0.00	1	68.20	68.50	-1	313	-0.32%
2021/07/28	0	0.00	1	68.50	68.30	-1	437	-0.23%
2021/07/26	0	0.00	1	68.10	68.20	-1	446	-0.22%
2021/07/15	0	0.00	1	68.30	68.20	-1	456	-0.22%
2021/07/07	0	0.00	1	68.60	68.60	-1	459	-0.22%
2021/07/06	0	0.00	0.5	68.30	68.30	-0.5	457	-0.12%
2021/06/22	1	71.00	5	71.30	71.10	-4	405	-0.99%
2021/06/21	1	71.50	0	0.00	71.50	1	390	0.26%
2021/06/18	1	72.20	0	0.00	72.20	1	384	0.26%
2021/06/17	0	0.00	1	72.50	72.70	-1	382	-0.26%
2021/06/16	0.1	71.90	0	0.00	72.40	0.1	381	0.03%
2021/06/15	0	0.00	1	71.80	71.80	-1	377	-0.26%
2021/06/09	5	70.30	1	70.20	70.10	4	372	1.07%
2021/06/08	0	0.00	2	69.80	70.00	-2	375	-0.53%
2021/06/01	1	69.60	0	0.00	69.70	1	375	0.27%
2021/05/31	0	0.00	1	69.50	69.20	-1	375	-0.27%
2021/05/26	1	69.10	1	69.20	69.20	0	390	0.00%
2021/05/17	1	65.70	1	66.00	65.90	0	398	0.00%
2021/05/12	0	0.00	1	69.40	68.30	-1	373	-0.27%
2021/05/10	1	72.50	0	0.00	72.70	1	344	0.29%
2021/05/07	0	0.00	1	73.50	72.90	-1	335	-0.30%
2021/05/04	0	0.00	50	69.95	70.30	-50	300	-16.62%
2021/04/27	50	72.44	0	0.00	72.30	50	301	16.58%
2021/04/22	0	0.00	10	71.20	71.00	-10	312	-3.20%
2021/04/19	0	0.00	1	71.50	71.20	-1	316	-0.32%
2021/04/14	0	0.00	1	70.00	70.30	-1	321	-0.31%
2021/04/13	1	71.20	0	0.00	71.30	1	317	0.31%
2021/03/22	1	70.90	0	0.00	70.90	1	297	0.34%
2021/03/18	0	0.00	0.3	70.80	70.50	-0.3	293	-0.10%
2021/03/16	1	70.30	0	0.00	70.40	1	293	0.34%
2021/03/12	0	0.00	7	71.00	70.60	-7	296	-2.36%
2021/03/11	4	70.50	0	0.00	70.40	4	293	1.36%
2021/03/09	0.1	70.00	0	0.00	70.10	0.1	290	0.02%
2021/03/08	0	0.00	2	69.90	69.80	-2	291	-0.69%
2021/03/05	0	69.50	0	0.00	69.40	0	292	0.02%
2021/03/04	2.2	69.04	1	69.20	69.40	1.2	293	0.41%
2021/03/03	1	69.10	3	69.00	69.40	-2	290	-0.69%
2021/03/02	0	0.00	6	69.87	69.30	-6	286	-2.09%
2021/02/25	0	0.00	8.1	69.86	70.30	-8.1	278	-2.89%
2021/02/24	0	0.00	3	69.70	69.10	-3	279	-1.08%
2021/02/23	1	69.30	0	0.00	69.30	1	275	0.36%
2021/02/22	0	0.00	3	69.00	68.90	-3	276	-1.08%
2021/02/17	0	0.00	3	66.90	67.20	-3	285	-1.05%
2021/01/20	1	67.50	0	0.00	67.40	1	305	0.33%
2021/01/19	0	0.00	4	69.55	69.40	-4	297	-1.35%
2021/01/11	0	0.00	1.6	67.83	67.90	-1.6	317	-0.50%
2020/12/30	0	0.00	5	65.60	66.20	-5	311	-1.60%
2020/12/29	1	65.60	0	0.00	65.80	1	313	0.32%
2020/11/02	0	0.00	11	64.40	63.90	-11	361	-3.04%
2020/10/22	1	65.00	2	65.35	66.00	-1	348	-0.29%
2020/10/12	1	62.50	0	0.00	62.20	1	358	0.28%
2020/10/06	1	62.80	0	0.00	63.00	1	374	0.27%
2020/10/05	0	0.00	2	62.00	62.60	-2	380	-0.53%
2020/09/30	1	63.10	2	63.05	62.80	-1	385	-0.26%
2020/09/28	0	0.00	1	61.70	61.90	-1	397	-0.25%
2020/09/25	1	61.30	1	61.10	61.30	0	412	0.00%
2020/09/22	1	62.90	0	0.00	62.00	1	425	0.24%
2020/09/17	0	0.00	3	63.80	63.80	-3	444	-0.68%
2020/09/15	1	62.30	0	0.00	62.30	1	467	0.21%
2020/09/11	0	0.00	0.5	61.60	61.40	-0.5	519	-0.09%
2020/09/07	1	61.40	0	0.00	61.50	1	624	0.16%
2020/09/03	0	0.00	1.2	61.83	61.70	-1.2	659	-0.18%
2020/09/02	0	0.00	1	61.90	61.60	-1	670	-0.15%
2020/09/01	0	0.00	1	61.80	61.90	-1	684	-0.15%
2020/08/31	1	62.40	0	0.00	62.10	1	690	0.14%
2020/08/26	1	63.20	0	0.00	63.40	1	733	0.14%
2020/08/25	1	64.00	0	0.00	64.00	1	766	0.13%
2020/08/24	1	64.10	0	0.00	64.30	1	783	0.13%
2020/08/21	2	62.00	1	62.20	62.30	1	784	0.13%
2020/08/20	4	61.85	1	61.90	61.50	3	788	0.38%
2020/08/17	0	0.00	2	62.35	62.60	-2	828	-0.24%
2020/08/14	1	62.80	8	62.70	62.70	-7	839	-0.83%
2020/08/13	0	0.00	1	63.00	63.10	-1	845	-0.12%
2020/08/11	1	63.90	0	0.00	63.50	1	848	0.12%
2020/08/05	1	64.50	0	0.00	65.20	1	868	0.12%
2020/07/23	0	0.00	5	68.10	68.30	-5	914	-0.55%
2020/07/22	1	66.30	0	0.00	67.20	1	913	0.11%
2020/07/21	1	66.00	1	65.90	66.10	0	912	0.00%
2020/07/17	1	65.10	0	0.00	64.70	1	908	0.11%
2020/07/14	1	66.50	0	0.00	66.60	1	916	0.11%
2020/07/13	3	66.80	0	0.00	67.00	3	922	0.33%
2020/07/09	1.1	67.61	0	0.00	67.80	1.1	918	0.12%
2020/07/08	0	0.00	2	67.30	67.20	-2	920	-0.22%
2020/07/07	1	67.30	0	0.00	67.40	1	919	0.11%
2020/07/02	0	0.00	2	68.05	68.10	-2	928	-0.22%
2020/07/01	0	0.00	3	66.33	66.60	-3	931	-0.32%
2020/06/29	3	66.50	1	67.40	66.10	2	931	0.21%
2020/06/24	4	66.85	1	66.30	67.30	3	928	0.32%
2020/06/23	8	67.35	0	0.00	66.60	8	927	0.86%
2020/06/22	4	68.33	2	68.30	67.80	2	917	0.22%
2020/06/19	2	69.55	9	69.14	69.00	-7	930	-0.75%
2020/06/18	9	68.88	2	68.70	68.60	7	941	0.74%
2020/06/17	8	72.48	0	0.00	72.70	8	905	0.88%
2020/06/16	2	72.50	2	73.60	72.60	0	905	0.00%
2020/06/15	5	72.60	1	73.00	72.60	4	943	0.42%
2020/06/12	3	69.63	46	69.30	71.30	-43	948	-4.54%
2020/06/11	4	73.28	7	73.77	71.90	-3	940	-0.32%
2020/06/10	0	0.00	3	74.73	74.80	-3	947	-0.32%
2020/06/09	2	74.75	8	75.01	74.00	-6	980	-0.61%
2020/06/08	3	75.13	20	75.75	75.00	-17	1,011	-1.68%
2020/06/05	2	73.50	3	73.87	74.20	-1	1,053	-0.09%
2020/06/04	3	74.20	0	0.00	73.70	3	1,110	0.27%
2020/06/03	1	73.50	2	73.80	73.90	-1	1,141	-0.09%
2020/06/02	10	72.14	1	72.30	73.00	9	1,151	0.78%
2020/06/01	2	71.80	0	0.00	72.00	2	1,148	0.17%
2020/05/29	7	68.61	4	68.45	69.00	3	1,144	0.26%
2020/05/28	1	67.50	0	0.00	67.30	1	1,168	0.09%
2020/05/27	3	68.13	0	0.00	68.20	3	1,201	0.25%
2020/05/26	1	67.80	0	0.00	68.30	1	1,269	0.08%
2020/05/25	2	68.10	0	0.00	68.10	2	1,276	0.16%
2020/05/22	44	66.15	34	66.91	65.60	10	1,259	0.79%
2020/05/18	28	62.99	0	0.00	63.20	28	1,225	2.28%
2020/05/15	0	0.00	1	63.40	62.90	-1	1,228	-0.08%
2020/05/14	1	63.00	1	62.50	62.80	0	1,225	0.00%
2020/05/13	2	63.20	0	0.00	63.40	2	1,217	0.16%
2020/05/12	3	63.97	0	0.00	64.00	3	1,196	0.25%
2020/05/08	1	64.00	0	0.00	63.60	1	1,180	0.08%
2020/05/07	6	62.80	0	0.00	63.00	6	1,171	0.51%
2020/05/06	1	63.10	0	0.00	63.00	1	1,173	0.09%
2020/04/29	0	0.00	1	60.70	60.70	-1	1,148	-0.09%
2020/04/28	2	60.40	0	0.00	60.60	2	1,146	0.17%
2020/04/22	0	0.00	11	57.75	58.90	-11	1,148	-0.96%
2020/04/21	1	59.30	0	0.00	58.50	1	1,144	0.09%
2020/04/14	0	0.00	4	57.70	57.60	-4	1,113	-0.36%
2020/04/13	1	57.30	0	0.00	57.20	1	1,110	0.09%
2020/04/09	1	58.20	0	0.00	58.10	1	1,105	0.09%
2020/04/07	4	56.00	0	0.00	56.10	4	1,085	0.37%
2020/03/30	0	0.00	2	51.50	53.20	-2	1,050	-0.19%
2020/03/27	1	52.60	0	0.00	51.80	1	1,044	0.10%
2020/03/25	1	53.10	0	0.00	52.50	1	1,025	0.10%
2020/03/24	1	51.60	0	0.00	52.10	1	997	0.10%
2020/03/23	0	0.00	1	49.25	50.00	-1	977	-0.10%
2020/03/20	2	48.25	0	0.00	51.00	2	969	0.21%
2020/03/19	0	0.00	12	49.57	48.10	-12	931	-1.29%
2020/03/13	2	54.40	1	54.10	56.60	1	797	0.13%
2020/03/12	1	59.50	4	59.58	58.30	-3	750	-0.40%
2020/03/11	3	61.07	0	0.00	61.00	3	707	0.42%
2020/03/10	0	0.00	37	61.88	65.10	-37	647	-5.72%
2020/03/09	6	61.73	4	61.13	60.60	2	580	0.34%
2020/03/06	0	0.00	1	63.90	63.20	-1	538	-0.19%
2020/03/05	1	62.50	0	0.00	63.10	1	511	0.20%
2020/03/04	9	63.29	0	0.00	62.90	9	491	1.83%
2020/03/03	1	60.80	2	61.00	62.80	-1	462	-0.22%
2020/03/02	2	60.60	0	0.00	60.60	2	417	0.48%
2020/02/27	4	60.33	1	59.60	60.70	3	375	0.80%
2020/02/20	1	55.70	0	0.00	55.00	1	266	0.37%
2020/02/18	1	55.20	1	55.10	54.50	0	260	0.00%
2020/02/17	1	54.40	0	0.00	54.50	1	263	0.38%
2020/02/14	1	53.60	0	0.00	54.20	1	265	0.38%
2020/02/07	1	53.90	1	53.50	52.80	0	275	0.00%
2020/02/06	0	0.00	1	53.30	53.50	-1	272	-0.37%
2020/02/05	1	52.60	1	52.60	53.00	0	273	0.00%
2020/01/31	2	53.85	0	0.00	53.60	2	280	0.71%
2020/01/30	10	53.90	0	0.00	53.70	10	278	3.58%
2020/01/15	1	54.80	0	0.00	54.80	1	273	0.37%
2020/01/14	1	55.20	3	55.20	55.30	-2	285	-0.70%
2020/01/03	1	55.10	0	0.00	54.90	1	326	0.31%
2020/01/02	1	54.40	3.6	54.50	54.80	-2.6	324	-0.80%
2019/12/31	10	53.70	0	0.00	53.70	10	324	3.08%
2019/12/17	1	53.60	1	53.50	53.60	0	345	0.00%
2019/12/13	0	0.00	1	53.10	53.10	-1	345	-0.29%
2019/12/12	1	53.40	0	0.00	53.10	1	345	0.29%
2019/12/06	1	52.90	1	52.70	52.80	0	348	0.00%
2019/12/04	1	53.20	1	53.20	53.30	0	350	0.00%
2019/12/02	1	52.50	0	0.00	52.60	1	354	0.28%
2019/11/25	0	0.00	1	52.40	52.30	-1	368	-0.27%
2019/11/22	1	52.50	0	0.00	52.30	1	374	0.27%
2019/11/15	1	52.50	0	0.00	52.60	1	381	0.26%
2019/11/14	0	0.00	1	52.80	52.00	-1	384	-0.26%
2019/11/11	1	54.00	1	53.70	53.90	0	396	0.00%
2019/11/08	2	53.90	1	53.80	53.90	1	402	0.25%
2019/11/04	0	0.00	1	54.30	54.10	-1	430	-0.23%
2019/11/01	2	54.40	0	0.00	54.10	2	439	0.46%
2019/10/30	1	55.00	0	0.00	54.90	1	522	0.19%
2019/10/25	0	0.00	1	55.10	55.00	-1	528	-0.19%
2019/10/24	0	0.00	1	55.90	55.60	-1	528	-0.19%
2019/10/04	1	53.40	1	53.30	53.40	0	478	0.00%
2019/10/02	1	53.20	0	0.00	53.20	1	481	0.21%
2019/10/01	1	52.90	1	52.70	53.00	0	484	0.00%
2019/09/26	1	52.60	0	0.00	52.80	1	485	0.21%
2019/09/23	1	51.80	3	51.87	52.50	-2	498	-0.40%
2019/09/05	1	51.30	0	0.00	51.20	1	603	0.17%
2019/08/30	1	51.40	3	51.20	51.00	-2	617	-0.32%
2019/08/26	1	51.20	0	0.00	51.20	1	612	0.16%
2019/08/23	0	0.00	1	51.40	51.60	-1	611	-0.16%
2019/08/22	5	51.64	0	0.00	51.40	5	625	0.80%
2019/08/21	1	51.50	0	0.00	51.80	1	623	0.16%
2019/08/20	1	51.90	1	51.80	52.00	0	620	0.00%
2019/08/19	1	51.90	0	0.00	51.80	1	621	0.16%
2019/08/16	1	51.40	1	51.50	51.80	0	619	0.00%
2019/08/14	1	53.20	0	0.00	53.00	1	596	0.17%
2019/08/13	1	53.30	0	0.00	53.50	1	594	0.17%
2019/08/08	0	0.00	1	53.20	53.50	-1	585	-0.17%
2019/08/07	0	0.00	1	53.00	53.40	-1	585	-0.17%
2019/08/06	1	51.90	0	0.00	52.60	1	589	0.17%
2019/08/05	1	53.80	1	54.00	53.00	0	611	0.00%
2019/08/02	6	53.70	0	0.00	53.50	6	617	0.97%
2019/08/01	4	54.13	14	54.06	56.00	-10	585	-1.71%
2019/07/30	0	0.00	1	51.60	51.40	-1	546	-0.18%
2019/07/23	1	51.60	0	0.00	51.70	1	631	0.16%
2019/07/09	7	51.99	0	0.00	52.10	7	819	0.85%
2019/07/08	1	52.10	0	0.00	52.10	1	875	0.11%
2019/07/05	2	52.00	1	51.90	51.70	1	908	0.11%
2019/07/02	2	51.90	0	0.00	51.60	2	965	0.21%
2019/07/01	1	52.10	11	52.00	52.20	-10	984	-1.02%
2019/06/28	5	51.44	0	0.00	51.60	5	1,003	0.50%
2019/06/27	6	51.40	3	51.50	51.40	3	1,050	0.29%
2019/06/24	10	54.60	0	0.00	54.80	10	1,212	0.83%
2019/06/21	1	54.80	0	0.00	54.90	1	1,250	0.08%
2019/06/19	1	53.80	0	0.00	54.30	1	1,282	0.08%
2019/06/17	0	0.00	3	53.20	53.50	-3	1,381	-0.22%
2019/06/14	0	0.00	1	53.70	53.30	-1	1,415	-0.07%
2019/06/12	4	52.60	0	0.00	53.20	4	1,514	0.26%
2019/06/06	1	51.50	0	0.00	51.60	1	1,783	0.06%
2019/06/03	1	52.50	0	0.00	52.40	1	1,853	0.05%
2019/05/31	2	53.45	0	0.00	53.30	2	1,854	0.11%
2019/05/29	0	0.00	2	53.70	53.00	-2	1,883	-0.11%
2019/05/22	1	52.50	0	0.00	52.50	1	1,905	0.05%
2019/05/21	1	51.40	0	0.00	52.90	1	1,911	0.05%
2019/05/17	0	0.00	3	51.70	51.90	-3	1,904	-0.16%
2019/05/14	7	50.24	0	0.00	51.90	7	1,900	0.37%
2019/05/13	2	51.70	60	51.49	51.00	-58	1,886	-3.07%
2019/05/10	1	53.20	10	53.50	53.50	-9	1,856	-0.48%
2019/05/09	0	0.00	6	54.40	54.00	-6	1,838	-0.33%
2019/05/06	13	54.68	0	0.00	54.30	13	1,806	0.72%
2019/05/02	0	0.00	8	57.50	57.00	-8	1,777	-0.45%
2019/04/30	3	55.20	3	54.80	56.10	0	1,746	0.00%
2019/04/29	4	55.10	0	0.00	55.10	4	1,739	0.23%
2019/04/26	0	0.00	3	57.67	57.30	-3	1,712	-0.18%
2019/04/23	4	57.25	0	0.00	57.10	4	1,688	0.24%
2019/04/22	2	58.05	1	57.40	56.70	1	1,681	0.06%
2019/04/19	4	57.48	4	57.38	57.40	0	1,672	0.00%
2019/04/18	3	58.53	1	57.50	57.50	2	1,660	0.12%
2019/04/17	21	58.57	6	59.28	59.00	15	1,634	0.92%
2019/04/16	0	0.00	1	56.80	57.10	-1	1,567	-0.06%
2019/04/15	9	54.91	0	0.00	55.40	9	1,526	0.59%
2019/04/12	3	54.17	3	53.83	53.80	0	1,499	0.00%
2019/04/11	1	57.00	2	56.70	55.70	-1	1,440	-0.07%
2019/04/10	4	56.55	100	56.70	56.80	-96	1,404	-6.84%
2019/04/08	2	57.10	0	0.00	57.40	2	1,349	0.15%
2019/04/02	6	58.13	50	58.16	58.60	-44	1,305	-3.37%
2019/04/01	0	0.00	1	57.40	57.30	-1	1,273	-0.08%
2019/03/28	2	61.20	2	60.60	59.50	0	1,198	0.00%
2019/03/27	0	0.00	11	60.64	61.20	-11	1,127	-0.98%
2019/03/26	1	59.10	9	58.69	57.30	-8	994	-0.80%
2019/03/25	4	56.60	0	0.00	56.60	4	944	0.42%
2019/03/22	2	58.10	2	57.40	58.30	0	917	0.00%
2019/03/21	5	57.54	6	57.37	57.70	-1	886	-0.11%
2019/03/20	9	58.30	0.6	57.30	57.50	8.4	841	1.00%
2019/03/19	2	56.50	3	56.30	56.60	-1	772	-0.13%
2019/03/18	5	57.42	0	0.00	57.40	5	735	0.68%
2019/03/15	1	55.90	1	56.80	55.70	0	687	0.00%
2019/03/14	54	56.03	0	0.00	55.20	54	630	8.57%
2019/03/13	23	55.03	3	54.70	55.40	20	537	3.72%
2019/03/12	134	52.43	21	52.41	52.90	113	425	26.58%	大買/鉅額交易
2019/03/11	2	49.80	4	49.79	49.75	-2	347	-0.57%
2019/03/08	9	47.84	10	48.01	47.85	-1	294	-0.34%
2019/03/07	1	46.90	1	46.95	46.90	0	271	0.00%
2019/03/06	2	46.85	2	46.93	46.95	0	265	0.00%
2019/03/05	5	47.02	4	47.30	47.00	1	260	0.38%
2019/03/04	6	46.73	6	47.09	47.00	0	247	0.00%
2019/02/27	2	45.15	0	0.00	45.25	2	222	0.90%
2019/02/26	12	44.70	0	0.00	44.20	12	209	5.74%
2019/02/22	0	0.00	1	43.85	43.90	-1	190	-0.53%
2019/02/21	0	0.00	1	43.90	44.20	-1	183	-0.54%
2019/02/20	0	0.00	1	43.45	43.25	-1	171	-0.58%
2019/02/19	0	0.00	2	42.95	42.90	-2	162	-1.23%
2019/02/18	0	0.00	4	42.78	42.85	-4	161	-2.48%
2019/02/15	0	0.00	2	42.65	42.55	-2	158	-1.26%
2019/02/14	0	0.00	2	42.20	42.10	-2	152	-1.31%
2019/02/13	0	0.00	10	42.12	41.95	-10	151	-6.61%
2019/02/12	0	0.00	13	41.34	41.75	-13	144	-8.97%
2019/01/17	0	0.00	3	40.55	40.45	-3	134	-2.24%
2019/01/15	0	0.00	1.8	40.95	40.95	-1.8	132	-1.39%
2019/01/11	0	0.00	3	40.98	40.65	-3	130	-2.30%
2019/01/09	0	0.00	3	40.13	40.20	-3	126	-2.37%
2019/01/07	0	0.00	2	39.70	39.80	-2	124	-1.61%
2018/12/26	0	0.00	1	38.15	38.10	-1	123	-0.81%
2018/12/18	1	37.85	0	0.00	38.05	1	125	0.80%
2018/12/06	0	0.00	3	38.10	38.00	-3	132	-2.26%
2018/10/09	0	0.00	1	37.90	37.85	-1	189	-0.53%
2018/09/28	2	38.05	0	0.00	38.20	2	201	0.99%
2018/09/25	1	37.80	0	0.00	37.80	1	208	0.48%
2018/09/14	0	0.00	1	38.20	38.30	-1	218	-0.46%
2018/09/13	0	0.00	8	37.88	38.15	-8	220	-3.63%
2018/09/04	1	39.85	0	0.00	39.85	1	313	0.32%
2018/08/30	1	40.10	1	40.05	40.10	0	353	0.00%
2018/08/29	1	40.20	0	0.00	40.20	1	366	0.27%
2018/08/27	2	39.75	0	0.00	39.90	2	398	0.50%
2018/08/24	0	0.00	1	39.85	39.80	-1	408	-0.25%
2018/08/21	2	39.90	0	0.00	40.00	2	420	0.48%
2018/08/17	6	40.12	1	40.55	40.10	5	448	1.12%
2018/08/16	2	40.15	0	0.00	40.25	2	454	0.44%
2018/08/15	4	40.29	1	40.30	40.65	3	456	0.66%
2018/08/14	0	0.00	2	40.75	40.75	-2	454	-0.44%
2018/08/13	10	40.75	0	0.00	40.30	10	456	2.19%
2018/08/10	0	0.00	1	42.00	41.80	-1	454	-0.22%
2018/08/07	1	41.20	7	41.39	41.30	-6	456	-1.32%
2018/08/06	3	41.72	13	41.83	41.40	-10	456	-2.19%
2018/08/01	0	0.00	5	40.30	40.00	-5	466	-1.07%
2018/07/25	2	39.85	0	0.00	39.90	2	514	0.39%
2018/07/24	1	39.70	0	0.00	39.90	1	522	0.19%
2018/07/23	2	39.70	0	0.00	39.70	2	531	0.38%
2018/07/20	2	39.90	0	0.00	40.05	2	537	0.37%
2018/07/02	0	0.00	1	39.60	39.35	-1	725	-0.14%
2018/06/26	6	39.00	0	0.00	39.15	6	725	0.83%
2018/06/25	3	39.00	0	0.00	38.90	3	723	0.41%
2018/06/15	0	0.00	2	40.20	40.20	-2	718	-0.28%
2018/06/14	13	39.99	1	40.10	39.80	12	713	1.68%
2018/06/13	6	42.62	5	42.80	42.85	1	689	0.15%
2018/06/12	0	0.00	2	42.30	42.80	-2	664	-0.30%
2018/06/11	16	41.96	2	41.83	41.85	14	640	2.19%
2018/06/08	8	42.35	2	42.60	42.40	6	620	0.97%
2018/06/06	0	0.00	9.2	42.52	42.60	-9.2	602	-1.53%
2018/06/05	7	41.81	0	0.00	42.20	7	590	1.18%
2018/06/04	1	42.20	1	41.70	41.80	0	579	0.00%
2018/06/01	3	40.90	0	0.00	41.20	3	554	0.54%
2018/05/31	0	0.00	5	40.60	40.60	-5	545	-0.92%
2018/05/28	0	0.00	2	40.85	40.95	-2	543	-0.37%
2018/05/25	19	41.57	1	41.70	41.15	18	540	3.33%
2018/05/24	0	0.00	15	40.08	40.70	-15	518	-2.89%
2018/05/21	2	39.40	0	0.00	39.40	2	516	0.39%
2018/05/18	11	39.58	0	0.00	39.60	11	515	2.13%
2018/05/17	2	39.70	0	0.00	40.00	2	510	0.39%
2018/05/16	0	0.00	8	39.95	40.20	-8	510	-1.57%
2018/05/15	6	39.56	0	0.00	39.75	6	508	1.18%
2018/05/14	2	39.70	1	39.85	39.70	1	511	0.20%
2018/05/11	7	38.97	6	39.55	40.15	1	506	0.20%
2018/05/08	1	41.50	0	0.00	41.55	1	469	0.21%
2018/05/07	6	41.50	0	0.00	41.25	6	465	1.29%
2018/04/19	0	0.00	3	40.35	40.20	-3	370	-0.81%
2018/04/18	3	39.85	0	0.00	40.00	3	366	0.82%
2018/04/16	0	40.30	4	40.49	40.45	-4	360	-1.11%
2018/04/13	1	39.55	0	0.00	39.85	1	339	0.29%
2018/04/12	2	39.35	0	0.00	39.40	2	335	0.60%
2018/04/11	0.4	39.70	2	39.70	39.85	-1.6	335	-0.48%
2018/04/10	2	38.75	0	0.00	38.85	2	320	0.62%
2018/04/09	0	0.00	7	39.09	39.10	-7	310	-2.26%
2018/03/27	0	0.00	1	36.80	36.80	-1	266	-0.38%
2018/03/26	0.2	36.45	0	0.00	36.45	0.2	268	0.07%
2018/03/23	1	36.20	3	36.35	36.40	-2	268	-0.74%
2018/03/20	5	37.40	5	37.46	37.40	0	272	0.00%
2018/03/19	3	37.80	0	0.00	37.40	3	268	1.12%
2018/03/09	0	0.00	1	36.90	36.90	-1	248	-0.40%
2018/03/06	0	0.00	10	36.20	36.20	-10	251	-3.98%
2018/03/02	0	0.00	5.6	36.26	36.25	-5.6	248	-2.25%
2018/03/01	0	0.00	16	35.95	36.25	-16	247	-6.47%
2018/02/26	0	0.00	7	35.81	35.80	-7	236	-2.96%
2018/02/21	0	0.00	2	35.95	35.65	-2	230	-0.87%
2018/02/07	0	0.00	2	35.30	35.40	-2	224	-0.89%
2018/02/06	0	0.00	5	35.50	35.20	-5	222	-2.25%
2018/02/01	0	0.00	1	36.60	36.50	-1	213	-0.47%
2018/01/31	1	36.35	0	0.00	36.45	1	213	0.47%
2018/01/30	1	36.55	0	0.00	36.40	1	212	0.47%
2018/01/29	0	0.00	2	37.10	36.90	-2	209	-0.95%
2018/01/26	4	37.41	0	0.00	37.55	4	204	1.96%
2018/01/17	0.2	36.30	0	0.00	36.35	0.2	186	0.11%
2018/01/15	0	0.00	0.8	36.30	36.40	-0.8	186	-0.43%
2018/01/09	0	0.00	1	36.50	36.60	-1	167	-0.60%