基亞 (3176)-兆豐-桃園券商分點個股進出

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

基亞

(3176)

股價
34.75
漲跌
▼0.45
漲幅
-1.28%
成交量
143張
產業
上櫃生技醫療類股
229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

基亞 (3176)籌碼相關－兆豐-桃園券商分點個股進出

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-桃園券商分點個股進出
兆豐-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	1	35.05	0	0.00	35.05	1	165	0.60%
2024/11/20	0	0.00	1	34.05	34.25	-1	166	-0.60%
2024/11/13	0	0.00	2	35.05	35.20	-2	163	-1.22%
2024/11/07	2	37.08	0	0.00	36.80	2	162	1.23%
2024/08/20	1	39.00	0	0.00	38.80	1	428	0.23%
2024/08/07	0	0.00	1	36.95	36.80	-1	505	-0.20%
2024/08/06	1	35.50	0	0.00	34.80	1	502	0.20%
2024/07/01	1	46.35	0	0.00	46.60	1	491	0.20%
2024/06/26	0	0.00	1	44.15	44.30	-1	466	-0.21%
2024/06/18	0	0.00	0.1	46.05	44.85	-0.1	469	-0.02%
2024/06/14	0.1	44.66	3	44.83	44.40	-2.9	458	-0.63%
2024/06/13	1	47.00	3	45.88	45.15	-2	452	-0.44%
2024/06/11	2	45.95	0	0.00	45.70	2	429	0.47%
2024/06/07	0	0.00	2	44.20	44.40	-2	408	-0.49%
2024/06/06	2	42.55	1	42.55	42.90	1	399	0.25%
2024/06/04	2	43.63	0	0.00	43.35	2	394	0.51%
2024/05/31	0	0.00	1	42.75	43.10	-1	395	-0.25%
2024/05/30	2	42.85	0	0.00	42.10	2	391	0.51%
2024/05/29	0	0.00	2	44.00	43.90	-2	387	-0.52%
2024/05/22	1	44.50	0	0.00	45.20	1	360	0.28%
2024/05/17	0	0.00	0.1	41.40	42.00	-0.1	327	-0.04%
2024/04/19	0	38.60	0	0.00	37.95	0	379	0.01%
2024/04/15	0.1	39.80	0	0.00	39.90	0.1	373	0.01%
2024/04/12	0.1	40.99	0	0.00	40.65	0.1	370	0.01%
2024/04/11	0	0.00	0.2	42.10	42.00	-0.2	360	-0.05%
2024/03/22	0.1	37.40	0	0.00	37.40	0.1	390	0.01%
2024/03/18	0	0.00	5	38.05	38.30	-5	405	-1.23%
2024/03/08	0	40.70	0	0.00	39.55	0	465	0.00%
2024/03/04	0	40.70	0	0.00	40.75	0	495	0.00%
2024/02/29	0.1	41.85	0	0.00	41.60	0.1	531	0.02%
2024/02/22	2	41.60	0	0.00	41.40	2	638	0.31%
2024/01/29	0	40.35	0	0.00	40.75	0	1,108	0.00%
2024/01/17	5	42.37	0	0.00	42.05	5	1,451	0.34%
2024/01/16	0	0.00	15	43.77	43.50	-15	1,468	-1.02%
2024/01/08	0	0.00	2	43.80	43.10	-2	1,649	-0.12%
2024/01/05	0	0.00	2	43.70	43.60	-2	1,649	-0.12%
2024/01/04	2	42.60	0	0.00	42.80	2	1,646	0.12%
2024/01/03	2	43.50	0	0.00	43.55	2	1,643	0.12%
2023/12/28	0	0.00	4	44.85	44.50	-4	1,628	-0.25%
2023/12/25	4	43.38	0	0.00	43.35	4	1,616	0.25%
2023/12/22	2	46.20	0	0.00	45.60	2	1,595	0.13%
2023/12/18	0	0.00	0.1	46.15	47.10	-0.1	1,558	-0.01%
2023/12/11	0	0.00	2	47.45	47.35	-2	1,525	-0.13%
2023/12/08	10	48.58	0	0.00	48.60	10	1,517	0.66%
2023/12/06	2.1	48.06	0	0.00	48.30	2.1	1,509	0.14%
2023/12/05	1	50.10	0	0.00	50.00	1	1,484	0.07%
2023/12/04	0	0.00	4	52.78	52.20	-4	1,468	-0.27%
2023/12/01	1	51.80	0	0.00	51.30	1	1,460	0.07%
2023/11/30	1	52.20	0	0.00	52.00	1	1,446	0.07%
2023/11/29	1	52.80	0	0.00	52.80	1	1,441	0.07%
2023/11/28	5	53.58	0	0.00	52.80	5	1,444	0.35%
2023/11/27	0	0.00	8	55.39	54.20	-8	1,463	-0.55%
2023/11/24	8	54.39	7	54.57	54.30	1	1,467	0.07%
2023/11/23	2	55.50	3	54.90	56.50	-1	1,429	-0.07%
2023/11/21	2.4	51.77	0	0.00	51.80	2.4	1,358	0.17%
2023/11/20	1	51.20	0	0.00	53.20	1	1,339	0.07%
2023/11/17	5	52.38	0	0.00	52.20	5	1,308	0.38%
2023/11/16	2	55.00	0	0.00	54.00	2	1,285	0.16%
2023/11/15	0	0.00	8	55.35	55.50	-8	1,260	-0.63%
2023/11/14	1	53.50	1	52.80	52.80	0	1,222	0.00%
2023/11/10	10	54.58	0	0.00	54.40	10	1,145	0.87%
2023/11/09	1	59.60	8	60.28	59.90	-7	1,079	-0.65%
2023/11/08	2	58.15	0	0.00	56.80	2	1,018	0.20%
2023/11/07	5	60.86	0	0.00	61.00	5	951	0.53%
2023/11/06	0	0.00	3	58.27	61.00	-3	892	-0.34%
2023/11/03	0	0.00	3	55.90	55.60	-3	817	-0.37%
2023/11/01	4	52.43	1	54.30	51.50	3	725	0.41%
2023/10/31	1	46.70	2	50.00	52.20	-1	664	-0.15%
2023/10/30	0	0.00	3	47.13	48.25	-3	597	-0.50%
2023/10/27	1	43.20	0	0.00	43.90	1	507	0.20%
2023/10/26	1	40.10	0	0.00	39.95	1	480	0.21%
2023/10/25	0	0.00	3	42.00	42.00	-3	463	-0.65%
2023/10/19	3	38.50	0	0.00	38.60	3	326	0.92%
2023/08/31	1	35.40	0	0.00	35.40	1	218	0.46%
2023/07/17	1	33.20	0	0.00	33.45	1	163	0.61%
2023/07/11	0	0.00	1	33.15	32.80	-1	171	-0.58%
2023/03/08	0	0.00	1	32.40	32.40	-1	269	-0.37%
2023/02/21	1	32.55	0	0.00	32.55	1	282	0.35%
2023/02/15	0	32.00	0	0.00	31.80	0	290	0.00%
2023/02/09	0	0.00	1	32.75	32.65	-1	304	-0.33%
2023/02/07	1	33.40	0	0.00	33.25	1	310	0.32%
2022/12/30	1	33.40	0	0.00	33.60	1	308	0.32%
2022/12/26	0	0.00	5	36.20	36.70	-5	292	-1.71%
2022/12/09	0	0.00	0	37.65	37.15	0	305	0.00%
2022/12/06	0	0.00	1	39.40	39.40	-1	266	-0.37%
2022/11/17	0	0.00	10	35.13	35.50	-10	328	-3.05%
2022/11/16	10	36.36	0	0.00	36.40	10	320	3.12%
2022/11/11	0	0.00	10	32.40	32.40	-10	317	-3.15%
2022/09/26	1	36.00	0	0.00	35.50	1	300	0.33%
2022/09/19	1	40.15	0	0.00	40.00	1	293	0.34%
2022/09/14	10	41.28	0	0.00	41.25	10	301	3.32%
2022/09/05	0	0.00	5	46.38	46.40	-5	288	-1.73%
2022/09/02	5	45.50	1	45.90	45.20	4	279	1.43%
2022/09/01	1	48.00	0	0.00	46.20	1	270	0.37%
2022/08/30	0	42.40	0	0.00	42.50	0	222	0.00%
2022/08/03	0	0.00	2	40.65	39.65	-2	302	-0.66%
2022/08/02	1	39.50	0	0.00	39.25	1	310	0.32%
2022/07/15	0	0.00	3	39.95	40.30	-3	484	-0.62%
2022/07/06	0	0.00	2	40.00	39.15	-2	635	-0.31%
2022/06/23	0	0.00	2	45.90	44.45	-2	670	-0.30%
2022/06/10	2	47.98	0	0.00	47.70	2	678	0.29%
2022/06/02	0	0.00	2	46.70	46.75	-2	685	-0.29%
2022/05/31	0	0.00	2	47.00	47.00	-2	690	-0.29%
2022/05/20	1	47.30	0	0.00	47.50	1	714	0.14%
2022/05/18	0	0.00	5	48.10	48.25	-5	713	-0.70%
2022/05/17	3	48.17	0	0.00	47.75	3	716	0.42%
2022/05/16	2	48.60	0	0.00	48.70	2	733	0.27%
2022/05/09	1	50.00	0	0.00	49.60	1	686	0.15%
2022/05/06	2	51.65	0	0.00	51.80	2	678	0.29%
2022/05/04	1	53.20	0	0.00	53.20	1	672	0.15%
2022/05/03	0	0.00	1	55.00	53.80	-1	670	-0.15%
2022/04/26	3	54.57	0	0.00	54.20	3	664	0.45%
2022/04/25	2	56.00	10	56.85	55.30	-8	668	-1.20%
2022/04/22	2	56.80	0.5	57.36	56.80	1.5	668	0.23%
2022/04/21	2	59.60	2	57.75	56.10	0	644	0.00%
2022/04/20	1	56.80	8	56.45	56.80	-7	580	-1.21%
2022/04/19	3	54.30	1	54.10	53.90	2	550	0.36%
2022/04/14	0	0.00	2	55.90	55.60	-2	505	-0.40%
2022/04/13	0	0.00	3	54.17	54.50	-3	489	-0.61%
2022/04/11	1	54.30	2	54.80	53.40	-1	460	-0.22%
2022/02/23	1	52.70	1	52.40	52.50	0	575	0.00%
2022/02/22	1	52.60	1	52.80	52.20	0	577	0.00%
2022/02/21	1	53.40	0	0.00	53.50	1	580	0.17%
2022/02/18	3	52.60	1	52.90	52.90	2	580	0.34%
2022/02/16	4	54.33	0	0.00	53.80	4	579	0.69%
2022/02/15	1	56.30	4	56.23	54.30	-3	561	-0.53%
2022/01/26	3	52.53	0	0.00	52.60	3	514	0.58%
2022/01/25	1	53.30	1	53.20	52.70	0	514	0.00%
2022/01/21	1	55.30	1	54.70	54.50	0	515	0.00%
2022/01/17	0	0.00	18	57.15	57.20	-18	546	-3.29%
2022/01/14	5	54.30	0	0.00	54.20	5	523	0.95%
2022/01/13	1	55.00	0	0.00	55.30	1	521	0.19%
2022/01/05	0	0.00	1	56.00	55.80	-1	504	-0.20%
2022/01/03	1	56.60	0	0.00	56.10	1	504	0.20%
2021/12/30	0	0.00	1	57.40	57.40	-1	500	-0.20%
2021/12/29	2	56.65	0	0.00	56.60	2	495	0.40%
2021/12/28	0	0.00	1	57.30	56.50	-1	513	-0.19%
2021/12/27	1	56.40	0	0.00	56.20	1	523	0.19%
2021/12/20	0	0.00	4	57.63	57.50	-4	520	-0.77%
2021/12/17	3	56.93	0	0.00	56.80	3	513	0.58%
2021/12/16	1	56.20	0	0.00	56.50	1	506	0.20%
2021/12/15	0	0.00	5	55.60	55.30	-5	503	-0.99%
2021/12/13	10	56.76	0	0.00	56.00	10	494	2.02%
2021/12/09	5	58.60	0	0.00	55.00	5	481	1.04%
2021/12/08	0	0.00	2	58.10	58.40	-2	445	-0.45%
2021/11/29	0	0.00	32	53.59	53.30	-32	411	-7.77%
2021/11/26	29	53.97	0	0.00	52.60	29	406	7.14%
2021/11/23	1	53.10	0	0.00	52.00	1	409	0.24%
2021/11/22	1	51.70	0	0.00	53.30	1	411	0.24%
2021/11/19	0	0.00	1	51.40	51.10	-1	416	-0.24%
2021/11/16	1	50.70	0	0.00	51.00	1	442	0.23%
2021/11/15	1	50.80	0	0.00	50.80	1	453	0.22%
2021/11/12	0	0.00	2	52.30	51.70	-2	478	-0.42%
2021/11/11	2	52.40	0	0.00	52.10	2	531	0.38%
2021/10/29	1	54.30	0	0.00	54.50	1	611	0.16%
2021/10/28	0	0.00	4	57.85	56.90	-4	603	-0.66%
2021/10/27	2	51.60	0	0.00	54.80	2	584	0.34%
2021/10/26	0	0.00	3	50.00	49.90	-3	566	-0.53%
2021/10/25	3	49.80	0	0.00	50.10	3	570	0.53%
2021/10/22	0	0.00	1	50.70	50.30	-1	580	-0.17%
2021/10/21	2	52.00	0	0.00	51.20	2	587	0.34%
2021/10/14	0	0.00	4	51.75	52.90	-4	735	-0.54%
2021/10/13	2	49.20	4	50.10	49.30	-2	735	-0.27%
2021/10/08	3	51.60	0	0.00	51.10	3	783	0.38%
2021/10/07	1	49.80	0	0.00	51.20	1	807	0.12%
2021/10/06	0	0.00	3	50.90	50.50	-3	833	-0.36%
2021/10/05	3	50.00	0	0.00	51.10	3	842	0.36%
2021/10/01	0	0.00	1	57.30	56.70	-1	825	-0.12%
2021/09/30	1	56.80	2	57.30	57.20	-1	841	-0.12%
2021/09/29	2	57.00	0	0.00	57.10	2	848	0.24%
2021/09/24	3	59.00	0	0.00	58.80	3	898	0.33%
2021/09/23	0	0.00	2	58.50	58.30	-2	919	-0.22%
2021/09/22	0	0.00	2	58.10	57.70	-2	948	-0.21%
2021/09/17	2	59.00	2	59.10	58.90	0	969	0.00%
2021/09/15	2	59.50	2	59.90	59.30	0	1,020	0.00%
2021/09/13	2	60.20	1	60.80	60.00	1	1,089	0.09%
2021/09/10	0	0.00	2	58.60	58.60	-2	1,125	-0.18%
2021/09/09	2	59.00	0	0.00	58.20	2	1,180	0.17%
2021/09/06	0	0.00	2	58.60	58.30	-2	1,580	-0.13%
2021/09/03	2	59.10	0	0.00	58.70	2	1,650	0.12%
2021/09/01	0	0.00	2	59.80	59.50	-2	1,897	-0.11%
2021/08/31	2	60.80	0	0.00	60.30	2	1,987	0.10%
2021/08/30	0	0.00	1	61.50	60.20	-1	2,012	-0.05%
2021/08/27	0	0.00	2	60.60	60.50	-2	2,026	-0.10%
2021/08/26	3	59.50	0	0.00	60.20	3	2,047	0.15%
2021/08/25	0	0.00	1	60.70	60.50	-1	2,075	-0.05%
2021/08/24	2	63.05	1	62.40	60.90	1	2,171	0.05%
2021/08/20	1	63.30	1	63.10	63.10	0	2,438	0.00%
2021/08/19	2	63.35	0	0.00	62.40	2	2,595	0.08%
2021/08/18	5	63.32	0	0.00	63.60	5	2,650	0.19%
2021/08/17	0	0.00	1	70.00	66.50	-1	2,715	-0.04%
2021/08/16	0	0.00	4	67.37	68.00	-4	2,806	-0.14%
2021/08/13	0	0.00	1	65.50	64.60	-1	2,777	-0.04%
2021/08/12	0	0.00	4	63.60	63.00	-4	2,778	-0.14%
2021/08/11	4	63.50	1	63.40	62.20	3	2,799	0.11%
2021/08/10	1	64.10	0	0.00	63.60	1	2,876	0.03%
2021/08/09	4	64.08	0	0.00	63.60	4	2,983	0.13%
2021/08/05	1	64.90	0	0.00	64.70	1	3,076	0.03%
2021/07/29	0	0.00	3	64.90	64.70	-3	3,138	-0.10%
2021/07/27	3	62.93	0	0.00	62.50	3	3,154	0.10%
2021/07/26	1	65.20	1	64.50	64.40	0	3,169	0.00%
2021/07/23	2	62.40	7	62.97	63.20	-5	3,163	-0.16%
2021/07/22	0	0.00	6	66.92	64.60	-6	3,149	-0.19%
2021/07/21	13	69.39	7	67.79	67.00	6	3,143	0.19%
2021/07/20	0	0.00	3	70.70	70.70	-3	3,082	-0.10%
2021/07/19	0	0.00	4	64.60	64.30	-4	3,061	-0.13%
2021/07/16	4	64.90	0	0.00	64.50	4	3,074	0.13%
2021/07/15	0	0.00	1	64.60	65.10	-1	3,062	-0.03%
2021/07/13	2	61.35	0	0.00	61.40	2	3,024	0.07%
2021/07/07	1	66.20	0	0.00	65.80	1	3,083	0.03%
2021/07/05	0	0.00	2	65.50	65.80	-2	3,158	-0.06%
2021/07/01	1	65.10	0	0.00	65.10	1	3,143	0.03%
2021/06/30	3	65.23	2	66.20	65.30	1	3,137	0.03%
2021/06/28	1	67.80	0	0.00	66.90	1	3,103	0.03%
2021/06/25	2	68.60	0	0.00	67.80	2	3,093	0.06%
2021/06/24	0	0.00	4	69.88	69.60	-4	3,087	-0.13%
2021/06/23	7	70.40	0	0.00	70.50	7	3,073	0.23%
2021/06/22	4	70.33	4	72.13	68.50	0	3,093	0.00%
2021/06/21	2	72.25	0	0.00	72.00	2	3,113	0.06%
2021/06/18	1	74.50	1	75.70	74.60	0	3,110	0.00%
2021/06/16	4	74.88	0	0.00	73.70	4	3,033	0.13%
2021/06/15	11	79.36	11	81.10	81.00	0	2,943	0.00%
2021/06/11	1	86.60	0	0.00	86.60	1	2,701	0.04%
2021/06/10	12	77.12	8	77.40	78.80	4	2,642	0.15%
2021/06/09	4	69.15	6	69.68	71.70	-2	2,475	-0.08%
2021/06/08	5	68.60	3	68.70	70.50	2	2,425	0.08%
2021/06/07	1	64.50	9	63.61	64.20	-8	2,367	-0.34%
2021/06/04	0	0.00	1	63.60	62.90	-1	2,377	-0.04%
2021/06/03	1	62.30	0	0.00	63.40	1	2,384	0.04%
2021/06/01	12	61.93	19	61.80	65.10	-7	2,435	-0.29%
2021/05/31	10	72.74	2	67.40	67.30	8	2,336	0.34%
2021/05/28	5	74.88	1	74.30	74.60	4	2,196	0.18%
2021/05/27	3	74.23	1	75.00	77.60	2	2,070	0.10%
2021/05/26	0	0.00	1	68.10	70.60	-1	1,923	-0.05%
2021/05/25	13	70.51	2	69.40	68.20	11	1,911	0.58%
2021/05/24	2	67.60	8	71.95	72.30	-6	1,869	-0.32%
2021/05/20	0	0.00	4	66.60	64.70	-4	1,897	-0.21%
2021/05/19	1	65.00	1	65.00	65.00	0	1,966	0.00%
2021/05/18	3	64.50	1	69.30	66.50	2	1,994	0.10%
2021/05/17	1	71.10	6	68.15	71.10	-5	1,927	-0.26%
2021/05/14	1	66.60	1	66.60	64.70	0	1,841	0.00%
2021/05/13	4	64.38	1	64.50	67.00	3	1,821	0.16%
2021/05/12	0	0.00	2	65.90	64.50	-2	1,778	-0.11%
2021/05/05	2	61.00	1	60.80	61.00	1	1,712	0.06%
2021/05/04	1	61.40	0	0.00	60.90	1	1,710	0.06%
2021/04/29	0	0.00	23.5	64.35	64.10	-23.5	1,672	-1.41%
2021/04/28	1	65.00	0	0.00	64.20	1	1,675	0.06%
2021/04/26	0	0.00	1	64.00	63.90	-1	1,659	-0.06%
2021/04/23	0	0.00	1	63.70	63.80	-1	1,655	-0.06%
2021/04/22	1	64.60	0	0.00	63.70	1	1,659	0.06%
2021/04/19	5	65.20	0	0.00	65.10	5	1,646	0.30%
2021/04/13	2	70.00	0	0.00	67.60	2	1,613	0.12%
2021/04/12	0	0.00	2	73.20	73.20	-2	1,550	-0.13%
2021/03/31	0	0.00	4	66.43	65.70	-4	1,440	-0.28%
2021/03/29	0	0.00	10	67.11	67.10	-10	1,426	-0.70%
2021/03/26	2	64.85	1	65.20	65.50	1	1,418	0.07%
2021/03/25	9	65.66	1	67.20	65.40	8	1,410	0.57%
2021/03/24	3	68.37	8	69.16	69.50	-5	1,366	-0.37%
2021/03/23	0	0.00	3	66.63	66.70	-3	1,302	-0.23%
2021/03/22	1	62.70	1	63.40	62.70	0	1,265	0.00%
2021/03/18	3	64.10	1	65.80	64.80	2	1,252	0.16%
2021/03/17	0	0.00	2	64.60	64.10	-2	1,250	-0.16%
2021/03/16	3	65.20	0	0.00	64.00	3	1,238	0.24%
2021/03/12	1	67.00	6	66.42	65.70	-5	1,225	-0.41%
2021/03/11	3	68.13	1	68.60	68.20	2	1,212	0.16%
2021/03/08	7	69.67	0	0.00	68.10	7	1,127	0.62%
2021/03/05	0	0.00	4	68.70	69.30	-4	1,065	-0.38%
2021/03/04	2	63.30	0	0.00	63.00	2	1,026	0.19%
2021/03/02	3	65.13	1	63.50	63.50	2	1,057	0.19%
2021/02/26	0	0.00	1	64.90	65.10	-1	1,065	-0.09%
2021/02/25	2	66.45	2	67.20	66.80	0	1,050	0.00%
2021/02/24	3	64.00	1	64.50	64.80	2	1,002	0.20%
2021/02/23	2	67.25	0	0.00	66.20	2	958	0.21%
2021/02/22	0	0.00	10	73.20	73.20	-10	829	-1.21%
2021/02/19	0	0.00	5	64.22	66.60	-5	779	-0.64%
2021/02/05	0	0.00	3	55.10	54.10	-3	632	-0.47%
2021/01/28	0	0.00	1	49.50	48.70	-1	575	-0.17%
2021/01/27	1	49.50	0	0.00	49.30	1	576	0.17%
2021/01/22	0	0.00	3	50.00	50.00	-3	582	-0.51%
2021/01/20	0	0.00	2	53.00	52.60	-2	577	-0.35%
2021/01/18	2	54.40	0	0.00	54.30	2	577	0.35%
2021/01/14	0	0.00	1	56.00	55.50	-1	573	-0.17%
2021/01/12	0	0.00	1	56.00	57.30	-1	564	-0.18%
2021/01/08	0	0.00	5	56.84	56.70	-5	553	-0.90%
2021/01/06	3	57.00	1	57.00	57.00	2	558	0.36%
2021/01/05	1	57.80	0	0.00	57.50	1	557	0.18%
2021/01/04	2	58.40	0	0.00	58.20	2	556	0.36%
2020/12/30	0	0.00	3	61.00	59.60	-3	552	-0.54%
2020/12/23	0	0.00	2	60.90	59.70	-2	549	-0.36%
2020/12/22	2	59.75	0	0.00	61.00	2	557	0.36%
2020/12/09	0	0.00	1	57.60	57.40	-1	554	-0.18%
2020/12/08	1	57.70	0	0.00	57.80	1	558	0.18%
2020/12/01	0	0.00	3	60.60	60.60	-3	583	-0.51%
2020/11/30	1	61.10	0	0.00	60.90	1	648	0.15%
2020/11/27	5	61.00	0	0.00	61.20	5	660	0.76%
2020/11/26	5	63.50	0	0.00	63.10	5	651	0.77%
2020/11/17	0	0.00	1	57.80	58.30	-1	653	-0.15%
2020/11/12	0	0.00	2	57.30	56.70	-2	716	-0.28%
2020/11/05	2	59.10	0	0.00	58.70	2	791	0.25%
2020/11/03	0	0.00	1	60.20	58.70	-1	830	-0.12%
2020/11/02	0	0.00	1	57.80	57.40	-1	858	-0.12%
2020/10/30	2	58.10	0	0.00	56.70	2	869	0.23%
2020/10/26	1	59.10	0	0.00	59.10	1	964	0.10%
2020/10/23	0	0.00	2	60.60	60.50	-2	988	-0.20%
2020/10/22	3	60.10	0	0.00	60.00	3	1,027	0.29%
2020/10/19	0	0.00	1	61.50	61.10	-1	1,127	-0.09%
2020/10/14	0	0.00	3	63.70	63.10	-3	1,271	-0.24%
2020/10/13	2	62.20	1	61.60	62.10	1	1,358	0.07%
2020/10/08	0	0.00	2	65.40	64.30	-2	1,451	-0.14%
2020/10/07	1	65.60	0	0.00	65.40	1	1,507	0.07%
2020/09/30	0	0.00	1	64.00	64.60	-1	1,886	-0.05%
2020/09/25	1	65.00	2	63.70	65.20	-1	2,191	-0.05%
2020/09/24	0	0.00	1	69.30	68.50	-1	2,207	-0.05%
2020/09/11	6	69.72	0	0.00	69.70	6	2,849	0.21%
2020/09/10	0	0.00	1	72.20	71.10	-1	3,103	-0.03%
2020/09/08	3	73.50	0	0.00	73.50	3	3,179	0.09%
2020/09/07	0	0.00	2	72.25	71.60	-2	3,238	-0.06%
2020/09/04	1	73.80	2	72.60	73.40	-1	3,256	-0.03%
2020/09/03	1	83.00	2	75.80	75.00	-1	3,256	-0.03%
2020/09/02	1	76.50	1	76.50	76.50	0	3,205	0.00%
2020/08/31	2	71.90	0	0.00	70.70	2	3,210	0.06%
2020/08/28	2	71.50	0	0.00	71.30	2	3,216	0.06%
2020/08/27	0	0.00	1	71.50	71.30	-1	3,225	-0.03%
2020/08/26	0	0.00	3	72.80	72.80	-3	3,250	-0.09%
2020/08/25	1	69.00	0	0.00	69.00	1	3,245	0.03%
2020/08/20	1	65.90	0	0.00	67.70	1	3,322	0.03%
2020/08/19	2	72.40	1	72.00	71.40	1	3,376	0.03%
2020/08/18	0	0.00	5	72.60	71.70	-5	3,471	-0.14%
2020/08/17	0	0.00	2	70.50	70.30	-2	3,516	-0.06%
2020/08/13	1	71.00	0	0.00	71.00	1	3,607	0.03%
2020/08/12	0	0.00	1	73.50	73.00	-1	3,733	-0.03%
2020/08/11	0	0.00	21	73.90	71.80	-21	3,785	-0.55%
2020/08/06	0	0.00	1	79.80	78.60	-1	3,797	-0.03%
2020/08/05	2	78.90	0	0.00	78.30	2	3,774	0.05%
2020/08/03	1	80.90	1	79.00	80.70	0	3,824	0.00%
2020/07/31	1	78.00	0	0.00	77.50	1	3,840	0.03%
2020/07/30	0	0.00	1	77.30	79.10	-1	3,933	-0.03%
2020/07/29	2	75.95	1	75.60	76.10	1	3,988	0.03%
2020/07/28	3	72.43	22	73.95	73.10	-19	3,984	-0.48%
2020/07/27	0	0.00	4	76.50	76.00	-4	3,953	-0.10%
2020/07/23	1	78.20	0	0.00	77.60	1	3,902	0.03%
2020/07/22	27	80.71	0	0.00	80.00	27	3,894	0.69%
2020/07/21	1	77.00	6	79.13	77.20	-5	3,885	-0.13%
2020/07/20	2	72.45	3	70.47	76.20	-1	3,917	-0.03%
2020/07/17	7	77.39	119	81.23	77.30	-112	3,862	-2.90%	大賣/鉅額交易
2020/07/16	2	88.65	0	0.00	85.80	2	3,787	0.05%
2020/07/14	0	0.00	1	89.00	88.70	-1	3,718	-0.03%
2020/07/13	1	91.20	0	0.00	91.90	1	3,670	0.03%
2020/07/10	16	104.97	0	0.00	98.00	16	3,593	0.45%
2020/07/09	103	98.39	8	105.81	102.50	95	3,469	2.74%	大買/
2020/07/08	0	0.00	3	93.33	97.00	-3	3,318	-0.09%
2020/07/07	0	0.00	2	89.90	89.00	-2	3,157	-0.06%
2020/07/06	0	0.00	4	87.23	91.90	-4	3,119	-0.13%
2020/07/01	1	84.00	1	85.50	84.50	0	3,055	0.00%
2020/06/30	1	87.00	1	85.10	85.50	0	3,026	0.00%
2020/06/29	2	83.70	0	0.00	87.40	2	2,988	0.07%
2020/06/24	0	0.00	5	79.66	79.50	-5	2,958	-0.17%
2020/06/23	1	82.50	10	82.50	82.20	-9	2,944	-0.31%
2020/06/22	1	85.40	0	0.00	84.10	1	2,895	0.03%
2020/06/19	14	86.41	1	85.00	84.50	13	2,858	0.45%
2020/06/18	7	88.83	4	90.53	91.30	3	2,735	0.11%
2020/06/17	10	83.81	9	84.76	86.00	1	2,551	0.04%
2020/06/16	1	78.20	10	78.20	78.20	-9	2,357	-0.38%
2020/06/12	0	0.00	9	62.07	64.70	-9	2,281	-0.39%
2020/06/11	1	58.20	0	0.00	58.90	1	2,229	0.04%
2020/06/10	0	0.00	3	62.57	62.20	-3	2,206	-0.14%
2020/06/09	0	0.00	7	61.80	62.00	-7	2,198	-0.32%
2020/06/08	8	61.31	0	0.00	60.10	8	2,201	0.36%
2020/06/05	1	61.70	13	61.78	61.50	-12	2,188	-0.55%
2020/06/04	13	61.20	0	0.00	61.30	13	2,182	0.60%
2020/06/02	6	60.53	5	61.00	60.10	1	2,160	0.05%
2020/06/01	0	0.00	10	64.30	63.00	-10	2,130	-0.47%
2020/05/29	0	0.00	1	64.00	64.20	-1	2,106	-0.05%
2020/05/28	1	63.00	0	0.00	62.90	1	2,083	0.05%
2020/05/27	13	65.06	0	0.00	63.40	13	2,074	0.63%
2020/05/26	2	66.05	0	0.00	65.90	2	2,029	0.10%
2020/05/25	8	68.53	1	65.80	69.00	7	1,942	0.36%
2020/05/22	1	62.50	1	64.60	64.50	0	1,843	0.00%
2020/05/21	1	62.30	0	0.00	62.80	1	1,798	0.06%
2020/05/20	9	64.27	1	65.30	63.00	8	1,766	0.45%
2020/05/19	4	64.35	8	66.99	68.50	-4	1,695	-0.24%
2020/05/18	1	62.40	1	62.40	62.40	0	1,573	0.00%
2020/05/11	1	56.40	1	58.30	57.20	0	1,455	0.00%
2020/05/08	5	58.78	4	60.15	57.10	1	1,438	0.07%
2020/05/07	2	62.40	0	0.00	61.30	2	1,381	0.14%
2020/05/06	1	65.70	5	61.10	62.50	-4	1,345	-0.30%
2020/05/04	2	55.30	13	55.22	55.10	-11	1,221	-0.90%
2020/04/29	3	53.83	0	0.00	53.60	3	1,224	0.24%
2020/04/28	3	54.13	0	0.00	54.00	3	1,220	0.25%
2020/04/27	0	0.00	9	55.20	54.60	-9	1,220	-0.74%
2020/04/24	6	54.20	0	0.00	53.90	6	1,193	0.50%
2020/04/23	15	55.37	5	54.54	55.90	10	1,154	0.87%
2020/04/21	1	52.30	0	0.00	51.20	1	1,072	0.09%
2020/04/17	1	52.20	0	0.00	51.10	1	1,049	0.10%
2020/04/14	2	53.60	0	0.00	53.30	2	1,025	0.19%
2020/04/09	1	53.90	0	0.00	52.90	1	1,014	0.10%
2020/04/08	3	54.10	0	0.00	53.10	3	986	0.30%
2020/04/07	1	49.95	0	0.00	49.80	1	948	0.11%
2020/04/01	0	0.00	1	47.65	47.80	-1	903	-0.11%
2020/03/30	3	48.90	1	49.15	48.90	2	893	0.22%
2020/03/27	0	0.00	1	48.30	50.60	-1	872	-0.11%
2020/03/26	0	0.00	1	46.65	46.00	-1	840	-0.12%
2020/03/25	3	46.63	2	46.15	46.55	1	838	0.12%
2020/03/24	2	46.78	2	46.20	46.20	0	832	0.00%
2020/03/23	2	46.90	10	46.06	45.75	-8	825	-0.97%
2020/03/20	10	50.00	3	50.07	50.20	7	803	0.87%
2020/03/18	0	0.00	3	41.55	41.55	-3	745	-0.40%
2020/03/17	4	39.09	1	37.85	37.80	3	747	0.40%
2020/03/16	1	44.90	2	44.88	41.95	-1	733	-0.14%
2020/03/13	1	43.85	3	43.88	43.90	-2	726	-0.28%
2020/03/12	1	49.10	0	0.00	48.70	1	725	0.14%
2020/03/11	0	0.00	2	55.55	54.00	-2	708	-0.28%
2020/03/10	2	54.10	0	0.00	54.60	2	709	0.28%
2020/03/05	2	58.70	0	0.00	58.60	2	707	0.28%
2020/03/04	1	56.80	0	0.00	56.60	1	711	0.14%
2020/03/03	0	0.00	1	58.90	57.10	-1	725	-0.14%
2020/03/02	1	53.10	1	54.30	58.00	0	750	0.00%
2020/02/27	1	56.60	2	59.30	56.60	-1	755	-0.13%
2020/02/26	2	59.45	0	0.00	59.00	2	803	0.25%
2020/02/24	0	0.00	4	61.05	60.90	-4	883	-0.45%
2020/02/21	1	59.50	0	0.00	59.50	1	865	0.12%
2020/02/18	0	0.00	1	61.00	61.00	-1	835	-0.12%
2020/02/17	1	59.50	0	0.00	59.80	1	822	0.12%
2020/02/13	0	0.00	1	59.30	59.20	-1	820	-0.12%
2020/02/12	1	60.90	0	0.00	60.00	1	820	0.12%
2020/02/11	0	0.00	6	59.35	59.00	-6	809	-0.74%
2020/02/07	6	62.00	1	61.00	60.60	5	803	0.62%
2020/02/06	0	0.00	3	62.20	62.20	-3	792	-0.38%
2020/02/04	3	52.20	1	50.40	53.40	2	723	0.28%
2020/02/03	1	48.85	0	0.00	48.60	1	714	0.14%
2020/01/13	1	60.50	0	0.00	59.70	1	712	0.14%
2020/01/10	0	0.00	1	59.30	59.80	-1	705	-0.14%
2020/01/08	1	57.00	0	0.00	56.80	1	707	0.14%
2020/01/07	0	0.00	1	60.00	59.00	-1	705	-0.14%
2020/01/06	4	60.20	0	0.00	60.00	4	700	0.57%
2020/01/03	0	0.00	6	61.33	61.10	-6	698	-0.86%
2019/12/12	0	0.00	1	61.50	62.00	-1	713	-0.14%
2019/11/29	0	0.00	1	63.70	63.60	-1	748	-0.13%
2019/11/25	1	67.90	1	67.00	65.10	0	687	0.00%
2019/11/22	0	0.00	1	66.90	66.90	-1	633	-0.16%
2019/11/21	0	0.00	1	62.00	60.90	-1	553	-0.18%
2019/11/15	1	59.10	0	0.00	59.40	1	566	0.18%
2019/11/14	10	60.10	0	0.00	60.20	10	563	1.77%
2019/11/12	10	60.50	0	0.00	61.00	10	595	1.68%
2019/11/11	0	0.00	1	61.30	60.50	-1	605	-0.17%
2019/11/05	1	61.40	0	0.00	61.10	1	644	0.16%
2019/10/31	0	0.00	3	61.60	61.50	-3	685	-0.44%
2019/10/30	5	62.22	1	62.80	62.80	4	689	0.58%
2019/10/21	0	0.00	1	60.30	60.30	-1	810	-0.12%
2019/10/17	10	60.25	0	0.00	60.70	10	849	1.18%
2019/10/15	1	61.50	0	0.00	61.50	1	926	0.11%
2019/10/08	2	63.30	2	63.10	62.70	0	968	0.00%
2019/10/07	0	0.00	1	62.00	61.80	-1	990	-0.10%
2019/10/04	0	0.00	1	62.60	62.50	-1	992	-0.10%
2019/10/03	1	63.00	0	0.00	63.00	1	1,004	0.10%
2019/09/27	0	0.00	5	63.00	63.10	-5	1,055	-0.47%
2019/09/25	0	0.00	1	64.90	64.30	-1	1,136	-0.09%
2019/09/20	0	0.00	1	62.70	63.10	-1	1,143	-0.09%
2019/09/19	1	63.30	0	0.00	63.40	1	1,143	0.09%
2019/09/17	0	0.00	1	62.50	62.50	-1	1,152	-0.09%
2019/09/16	1	62.10	1	63.40	62.10	0	1,170	0.00%
2019/09/11	1	62.90	0	0.00	62.90	1	1,196	0.08%
2019/08/30	0	0.00	5	61.80	61.30	-5	1,185	-0.42%
2019/08/26	1	60.80	0	0.00	60.60	1	1,200	0.08%
2019/08/23	5	62.00	0	0.00	61.70	5	1,201	0.42%
2019/08/19	6	64.23	0	0.00	64.00	6	1,274	0.47%
2019/08/15	2	65.10	1	65.80	64.40	1	1,299	0.08%
2019/08/13	0	0.00	2	61.90	62.10	-2	1,278	-0.16%
2019/08/05	2	65.30	0	0.00	61.30	2	1,331	0.15%
2019/07/31	1	64.30	0	0.00	66.70	1	1,333	0.07%
2019/07/30	4	68.25	0	0.00	68.80	4	1,316	0.30%
2019/07/29	1	75.20	0	0.00	75.30	1	1,276	0.08%
2019/07/24	6	78.57	0	0.00	77.80	6	1,293	0.46%
2019/07/11	1	75.10	0	0.00	74.70	1	1,413	0.07%
2019/07/08	0	0.00	1	77.20	77.10	-1	1,728	-0.06%
2019/07/02	1	79.70	0	0.00	79.70	1	1,696	0.06%
2019/06/28	0	0.00	1	75.70	75.70	-1	1,663	-0.06%
2019/06/25	0	0.00	1	74.40	74.00	-1	1,664	-0.06%
2019/06/20	0	0.00	2	76.50	76.50	-2	1,652	-0.12%
2019/06/13	0	0.00	1	74.20	73.30	-1	1,687	-0.06%
2019/06/12	2	74.05	0	0.00	74.00	2	1,750	0.11%
2019/06/11	0	0.00	1	75.50	75.20	-1	1,778	-0.06%
2019/06/10	1	73.30	0	0.00	73.30	1	1,780	0.06%
2019/06/06	0	0.00	3	73.73	73.00	-3	1,787	-0.17%
2019/06/05	1	74.30	1	75.20	74.10	0	1,789	0.00%
2019/06/04	1	73.70	0	0.00	74.00	1	1,787	0.06%
2019/05/30	0	0.00	1	73.60	73.80	-1	1,816	-0.06%
2019/05/29	1	73.20	1	72.50	73.20	0	1,831	0.00%
2019/05/28	3	73.30	1	74.40	72.80	2	1,863	0.11%
2019/05/27	2	75.25	0	0.00	74.30	2	1,881	0.11%
2019/05/24	0	0.00	1	80.70	77.20	-1	1,906	-0.05%
2019/05/16	1	73.00	0	0.00	70.90	1	2,139	0.05%
2019/05/02	2	76.00	0	0.00	75.80	2	2,249	0.09%
2019/04/29	0	0.00	5	76.40	75.70	-5	2,263	-0.22%
2019/04/23	5	85.50	0	0.00	83.30	5	2,294	0.22%
2019/04/16	0	0.00	3	87.00	87.00	-3	2,398	-0.13%
2019/04/12	0	0.00	0	80.30	80.30	0	2,396	0.00%
2019/04/11	0	0.00	2	81.40	81.40	-2	2,283	-0.09%
2019/04/08	0	0.00	1	61.10	61.20	-1	2,314	-0.04%
2019/04/03	0	0.00	1	60.60	61.00	-1	2,311	-0.04%
2019/04/02	0	0.00	1	57.50	57.60	-1	2,295	-0.04%
2019/04/01	1	57.90	0	0.00	57.80	1	2,295	0.04%
2019/03/22	0	0.00	3	58.10	58.20	-3	2,426	-0.12%
2019/03/21	1	59.50	0	0.00	59.30	1	2,413	0.04%
2019/03/15	0	0.00	2	62.90	62.00	-2	2,387	-0.08%
2019/03/14	3	66.90	2	68.00	66.50	1	2,331	0.04%
2019/02/25	0	0.00	9	68.98	67.00	-9	2,254	-0.40%
2019/02/22	0	0.00	6	66.10	66.30	-6	2,219	-0.27%
2019/02/21	0	0.00	1	68.30	67.00	-1	2,202	-0.05%
2019/02/20	0	0.00	1	66.70	66.60	-1	2,145	-0.05%
2019/02/19	1	66.80	0	0.00	66.70	1	2,123	0.05%
2019/02/18	2	69.50	1	68.50	68.00	1	2,089	0.05%
2019/02/15	1	67.30	2	64.35	67.00	-1	2,027	-0.05%
2019/02/14	0	0.00	6	62.30	62.30	-6	1,917	-0.31%
2019/02/11	3	57.97	0	0.00	57.40	3	1,888	0.16%
2019/01/29	2	55.20	1	55.20	55.10	1	1,853	0.05%
2019/01/22	11	54.66	0	0.00	54.30	11	1,777	0.62%
2019/01/16	0	0.00	2	54.55	52.70	-2	1,783	-0.11%
2019/01/10	0	0.00	2	55.60	56.10	-2	1,704	-0.12%
2019/01/09	2	58.40	5.1	59.46	57.50	-3.1	1,661	-0.19%
2019/01/04	2	51.30	0	53.30	52.00	2	1,536	0.13%
2019/01/03	0	0.00	1	48.50	48.50	-1	1,433	-0.07%
2018/12/20	1	44.20	3	43.53	43.60	-2	1,683	-0.12%
2018/12/19	1	43.15	5	42.55	42.55	-4	1,647	-0.24%
2018/12/17	2	44.75	0	0.00	44.75	2	1,601	0.12%
2018/12/07	1	39.95	0	0.00	39.85	1	1,789	0.06%
2018/12/04	1	42.40	0	0.00	41.40	1	1,776	0.06%
2018/12/03	0	0.00	1	42.70	42.10	-1	1,811	-0.06%
2018/11/20	0	0.00	1	42.20	41.80	-1	1,744	-0.06%
2018/11/14	1	40.00	0	0.00	40.15	1	1,700	0.06%
2018/11/12	1	40.85	0	0.00	41.10	1	1,682	0.06%
2018/11/08	0	0.00	1	42.50	42.50	-1	1,612	-0.06%
2018/11/07	1	39.00	0	0.00	38.65	1	1,577	0.06%
2018/10/15	0	0.00	1	40.30	39.90	-1	1,237	-0.08%
2018/10/12	0	0.00	1	37.75	38.15	-1	1,206	-0.08%
2018/10/08	1	51.00	0	0.00	48.80	1	1,059	0.09%
2018/10/05	1	52.50	1	51.50	52.30	0	988	0.00%
2018/10/04	1	50.40	0	0.00	50.40	1	862	0.12%
2018/10/03	0	0.00	5	46.86	45.85	-5	767	-0.65%
2018/09/17	0	0.00	1	48.80	50.60	-1	581	-0.17%
2018/09/14	0	0.00	4	44.33	46.05	-4	505	-0.79%
2018/09/13	5	41.05	2	47.40	41.90	3	441	0.68%
2018/09/10	0	0.00	2	36.05	36.05	-2	335	-0.60%
2018/09/07	0	0.00	5	32.74	32.80	-5	314	-1.59%
2018/09/06	0	0.00	2	29.33	29.85	-2	267	-0.75%
2018/09/05	0	0.00	4	26.58	27.15	-4	246	-1.62%
2018/09/03	3	25.00	0	0.00	24.80	3	232	1.29%
2018/08/15	1	27.00	0	0.00	27.00	1	240	0.42%
2018/07/31	1	28.65	0	0.00	28.60	1	222	0.45%
2018/07/17	1	30.50	0	0.00	30.30	1	250	0.40%
2018/07/05	0	0.00	1	30.80	30.10	-1	284	-0.35%
2018/06/26	1	32.80	0	0.00	32.90	1	333	0.30%
2018/06/20	0	0.00	3	33.73	33.70	-3	374	-0.80%
2018/06/19	1	33.80	5	34.14	34.50	-4	385	-1.04%
2018/06/13	4	33.50	0	0.00	33.35	4	434	0.92%
2018/06/08	1	33.15	0	0.00	33.20	1	458	0.22%
2018/06/04	0	0.00	1	34.20	34.00	-1	468	-0.21%
2018/06/01	0	0.00	1	34.30	33.80	-1	472	-0.21%
2018/05/31	0	0.00	1	34.00	33.65	-1	469	-0.21%
2018/05/28	2	33.28	0	0.00	33.00	2	467	0.43%
2018/05/18	0	0.00	3	33.30	34.20	-3	468	-0.64%
2018/05/08	1	34.15	0	0.00	34.15	1	487	0.20%
2018/05/03	0	0.00	1	35.30	34.60	-1	497	-0.20%
2018/04/30	1	34.15	1	34.50	34.70	0	496	0.00%
2018/04/27	1	34.25	1	34.90	34.10	0	499	0.00%
2018/04/26	4	36.19	0	0.00	34.60	4	498	0.80%
2018/04/23	1	38.30	1	37.45	37.75	0	508	0.00%
2018/04/20	1	37.00	0	0.00	36.50	1	526	0.19%
2018/04/17	2	36.75	0	0.00	36.00	2	550	0.36%
2018/04/10	0	0.00	1	39.80	38.20	-1	540	-0.19%
2018/04/09	1	38.20	0	0.00	39.30	1	531	0.19%
2018/03/28	2	38.80	1	39.05	38.50	1	493	0.20%
2018/03/26	0	0.00	2	37.85	38.95	-2	485	-0.41%
2018/03/23	2	36.40	0	0.00	36.35	2	464	0.43%
2018/03/22	1	39.10	0	0.00	37.55	1	454	0.22%
2018/03/19	0	0.00	1	38.95	38.75	-1	421	-0.24%
2018/03/16	1	37.20	0	0.00	38.00	1	391	0.26%
2018/03/09	0	34.15	0	0.00	34.40	0	385	0.00%
2018/03/08	0	0.00	1	35.50	34.80	-1	385	-0.26%
2018/03/07	0	0.00	1	34.65	34.60	-1	379	-0.26%
2018/03/05	0	0.00	3	33.72	33.45	-3	391	-0.77%
2018/02/22	1	32.50	1	33.60	33.25	0	395	0.00%
2018/02/07	1	33.25	0	0.00	33.05	1	409	0.24%
2018/02/06	2	33.23	0	0.00	32.75	2	414	0.48%
2018/01/30	1	36.30	0	0.00	36.40	1	412	0.24%
2018/01/25	1	36.80	0	0.00	36.75	1	407	0.25%
2018/01/17	2	38.25	0	0.00	38.00	2	418	0.48%
2018/01/16	0	0.00	1	40.50	39.10	-1	428	-0.23%
2018/01/15	0	0.00	3	38.60	39.60	-3	402	-0.75%
2018/01/08	0	36.30	1	36.50	36.55	-1	393	-0.25%
2018/01/05	0	35.65	0	0.00	35.90	0	394	0.00%
2018/01/04	0	0.00	1	36.90	36.35	-1	396	-0.25%
2018/01/03	1	35.60	0	0.00	35.50	1	397	0.25%