國眾 (5410)-群益金鼎-鳳山券商分點個股進出

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

國眾

(5410)

可現股當沖

股價
37.00
漲跌
▲0.10
漲幅
+0.27%
成交量
688張
產業
上櫃資訊服務類股▼0.29%
180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

國眾 (5410)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/05/06	0	0.00	1	36.40	36.45	-1	443	-0.23%
2024/05/02	1	36.30	0	0.00	36.65	1	457	0.22%
2024/04/30	0	0.00	7	35.85	36.00	-7	456	-1.53%
2024/04/26	1	35.90	0	0.00	35.80	1	460	0.22%
2024/04/25	1	35.80	0	0.00	35.80	1	460	0.22%
2024/04/24	0	0.00	3	35.85	35.75	-3	458	-0.65%
2024/04/22	2	35.50	0	0.00	35.35	2	458	0.44%
2024/04/18	1	36.30	2	36.25	36.20	-1	445	-0.22%
2024/04/16	1	36.15	0	0.00	36.25	1	432	0.23%
2024/04/15	0	0.00	2	37.50	37.55	-2	411	-0.49%
2024/04/12	7	37.19	0.1	37.00	37.50	6.9	391	1.76%
2024/04/11	10.1	36.29	0	0.00	36.55	10.1	350	2.88%
2024/03/28	0	34.40	0	0.00	34.10	0	360	0.00%
2024/03/27	0	34.10	0	0.00	34.15	0	362	0.00%
2024/03/26	0	34.80	0	0.00	34.10	0	373	0.00%
2024/03/18	0	34.22	0.1	34.05	34.30	-0.1	439	-0.02%
2024/03/12	0	0.00	1	34.05	33.85	-1	437	-0.23%
2024/03/11	4	33.90	0	0.00	34.10	4	430	0.93%
2024/03/04	0	33.35	0	0.00	33.40	0	406	0.00%
2024/03/01	0	0.00	0	33.60	33.30	0	403	0.00%
2024/02/23	0	0.00	0	33.45	33.35	0	385	0.00%
2024/02/21	0	0.00	110	33.35	33.45	-110	383	-28.68%	大賣/鉅額交易
2024/02/20	0	0.00	2	33.55	33.50	-2	379	-0.53%
2024/01/26	201	35.74	201	34.01	33.60	0	365	0.00%	大買/大賣/
2023/12/27	1	34.40	1	34.55	34.70	0	310	0.00%
2023/12/26	0	33.60	0	0.00	33.35	0	271	0.00%
2023/12/22	0	0.00	1	33.60	33.80	-1	269	-0.37%
2023/12/20	4	34.09	2	34.48	34.70	2	259	0.77%
2023/12/11	2	33.15	0	0.00	33.10	2	181	1.10%
2023/11/17	1	32.80	0	0.00	32.95	1	293	0.34%
2023/08/24	0	0.00	3	36.13	34.05	-3	753	-0.40%
2023/08/23	10	33.50	10	33.35	33.35	0	692	0.00%
2023/08/11	1	32.15	0	0.00	31.85	1	719	0.14%
2023/08/04	2	32.75	25	32.71	32.80	-23	708	-3.25%
2023/08/01	1	33.50	0	0.00	33.40	1	749	0.13%
2023/07/27	101	35.22	99	34.86	34.80	2	714	0.28%	大買/
2023/07/26	10	33.23	20	33.63	33.50	-10	605	-1.65%
2023/06/14	0	0.00	2	32.50	32.95	-2	706	-0.28%
2023/06/13	4	32.23	4	31.90	32.30	0	704	0.00%
2023/06/12	10	31.85	0	0.00	31.90	10	695	1.44%
2023/06/07	3	35.50	0	0.00	35.60	3	652	0.46%
2023/05/31	0	0.00	6	35.39	35.55	-6	966	-0.62%
2023/05/29	1	35.75	1	35.65	35.60	0	1,008	0.00%
2023/05/26	0	0.00	1	35.35	35.35	-1	1,011	-0.10%
2023/05/24	2	35.50	0	0.00	35.50	2	1,018	0.20%
2023/05/23	31	35.99	0	0.00	35.75	31	1,027	3.02%
2023/05/22	1	35.80	0	0.00	35.65	1	1,029	0.10%
2023/05/09	1	36.05	1	34.70	34.75	0	1,108	0.00%
2023/05/08	0	0.00	1	37.05	36.75	-1	1,087	-0.09%
2023/04/25	1	34.35	1	34.55	34.60	0	1,074	0.00%
2023/04/19	2	36.95	0	0.00	37.00	2	1,097	0.18%
2023/04/18	1	36.40	11	36.60	36.25	-10	1,099	-0.91%
2023/04/17	9	37.21	5	37.37	37.40	4	1,085	0.37%
2023/04/14	0	0.00	4	35.89	35.90	-4	1,000	-0.40%
2023/04/12	0	0.00	6	34.85	35.00	-6	980	-0.61%
2023/04/11	2	34.90	0	0.00	35.05	2	982	0.20%
2023/04/07	3	34.53	0	0.00	34.35	3	981	0.31%
2023/03/29	1	34.55	0	0.00	34.70	1	987	0.10%
2023/03/28	1	34.80	0	0.00	34.95	1	995	0.10%
2023/03/22	0	0.00	3	35.85	35.85	-3	1,023	-0.29%
2023/03/21	2	35.85	2	35.80	35.65	0	1,031	0.00%
2023/03/20	4	35.48	0	0.00	35.50	4	1,083	0.37%
2023/03/16	1	34.10	0	0.00	34.15	1	1,071	0.09%
2023/03/10	1	36.10	0	0.00	35.40	1	1,211	0.08%
2023/03/09	6	35.73	4	35.64	35.90	2	1,237	0.16%
2023/03/08	1	38.40	2	38.70	38.30	-1	1,189	-0.08%
2023/03/07	1	38.20	0	0.00	38.40	1	1,210	0.08%
2023/03/06	3	37.15	2	37.43	37.50	1	1,212	0.08%
2023/03/03	24	38.01	16	37.93	37.90	8	1,304	0.61%
2023/03/02	2	35.75	0	0.00	36.35	2	1,196	0.17%
2023/03/01	1	35.75	0	0.00	35.55	1	1,319	0.08%
2023/02/24	5	34.40	0	0.00	34.80	5	1,388	0.36%
2023/02/22	6	34.38	6	34.55	34.55	0	1,595	0.00%
2023/02/21	0	0.00	1	34.80	34.00	-1	1,756	-0.06%
2023/02/17	1	33.70	0	0.00	33.50	1	1,991	0.05%
2023/02/16	1	33.65	0	0.00	33.65	1	2,147	0.05%
2023/02/15	0	0.00	27	34.49	33.80	-27	2,298	-1.17%
2023/02/14	10	33.90	12	34.08	34.85	-2	2,351	-0.09%
2023/02/13	0	0.00	2	32.40	32.60	-2	2,319	-0.09%
2023/02/10	16	32.20	0	0.00	32.00	16	2,380	0.67%
2023/02/09	0	0.00	1	32.50	32.75	-1	2,480	-0.04%
2023/02/08	1	31.75	6	31.70	31.90	-5	2,534	-0.20%
2023/02/03	1	31.80	0	0.00	31.60	1	2,575	0.04%
2023/02/02	3	31.82	0	0.00	31.95	3	2,597	0.12%
2023/02/01	1	31.60	0	0.00	31.75	1	2,627	0.04%
2023/01/17	0	31.65	0	0.00	31.40	0	2,706	0.00%
2023/01/16	0	31.35	0	0.00	31.50	0	2,734	0.00%
2023/01/13	0	0.00	2	30.80	30.70	-2	2,780	-0.07%
2023/01/09	1	31.30	0	0.00	31.35	1	2,862	0.03%
2023/01/03	1	32.95	0	0.00	33.00	1	3,118	0.03%
2022/12/29	1	32.20	0	0.00	32.70	1	3,114	0.03%
2022/12/22	0	0.00	4	33.10	33.30	-4	3,096	-0.13%
2022/12/20	1	33.40	6	32.75	32.45	-5	3,086	-0.16%
2022/12/15	0	0.00	6	33.85	33.90	-6	3,061	-0.20%
2022/12/14	7	33.41	1	32.55	32.95	6	3,045	0.20%
2022/12/13	0	0.00	10	32.10	32.20	-10	3,029	-0.33%
2022/12/12	3	32.17	24	33.86	32.30	-21	3,012	-0.70%
2022/12/09	0	0.00	2	35.00	35.05	-2	2,948	-0.07%
2022/12/08	16	35.18	6	35.55	35.55	10	2,933	0.34%
2022/12/07	0	0.00	2	35.13	34.40	-2	2,910	-0.07%
2022/12/06	17	35.63	0	0.00	35.80	17	2,875	0.59%
2022/12/05	24	35.50	0	0.00	35.40	24	2,858	0.84%
2022/12/02	1	36.15	25	36.43	35.55	-24	2,819	-0.85%
2022/12/01	0	0.00	3	36.83	36.50	-3	2,755	-0.11%
2022/11/30	1	36.30	0	0.00	36.55	1	2,706	0.04%
2022/11/29	2	37.15	0	0.00	36.35	2	2,677	0.07%
2022/11/28	5	37.00	15	37.05	37.00	-10	2,624	-0.38%
2022/11/25	10	37.90	0	0.00	36.25	10	2,579	0.39%
2022/11/23	16	37.17	15	36.51	36.30	1	2,422	0.04%
2022/11/22	0	0.00	7	36.11	36.40	-7	2,276	-0.31%
2022/11/18	11	36.51	40	35.70	35.65	-29	2,122	-1.37%
2022/11/17	38	35.51	31	35.47	35.65	7	1,963	0.36%
2022/11/15	12	34.30	16	35.08	34.05	-4	1,724	-0.23%
2022/11/14	20	33.49	27	34.47	33.80	-7	1,541	-0.45%
2022/11/11	19	32.41	25	33.21	33.65	-6	1,380	-0.43%
2022/11/10	12	29.80	20	30.45	30.60	-8	1,220	-0.66%
2022/11/08	20	31.25	60	32.04	31.40	-40	1,112	-3.60%
2022/11/04	0	0.00	2	30.03	30.25	-2	937	-0.21%
2022/10/31	0	0.00	15	28.29	28.30	-15	820	-1.83%
2022/10/28	10	27.83	0	0.00	27.75	10	801	1.25%
2022/10/27	1	27.75	1	27.55	27.50	0	772	0.00%
2022/10/21	5	27.15	10	27.81	27.15	-5	648	-0.77%
2022/10/20	5	26.10	0	0.00	26.10	5	597	0.84%
2022/10/19	1	26.95	22	27.02	26.60	-21	585	-3.59%
2022/10/18	36	27.82	15	26.90	27.10	21	556	3.78%
2022/10/13	50	25.50	2	25.70	25.90	48	454	10.56%
2022/10/12	6	30.11	6	30.56	27.50	0	389	0.00%
2022/10/11	0	0.00	1	28.20	28.20	-1	210	-0.47%
2022/09/01	0	0.00	10	25.40	25.50	-10	126	-7.88%
2022/08/17	0	25.40	0	0.00	25.30	0	115	0.00%
2022/08/15	0	25.30	0	0.00	25.35	0	113	0.00%
2022/08/01	1	25.35	0	0.00	25.50	1	108	0.92%
2022/07/11	0	0.00	1	24.50	24.35	-1	122	-0.82%
2022/04/13	1	25.65	0	0.00	25.80	1	369	0.27%
2022/03/30	0	26.75	0	0.00	26.70	0	368	0.00%
2022/03/28	5	26.50	0	0.00	26.75	5	363	1.38%
2022/03/23	29	25.90	0	0.00	25.90	29	354	8.19%
2022/03/22	1	25.90	0	0.00	25.95	1	369	0.27%
2022/03/17	10	25.95	0	0.00	26.00	10	392	2.55%
2022/03/09	0	0.00	2	25.60	25.60	-2	448	-0.45%
2022/02/25	0	0.00	5	25.00	25.10	-5	772	-0.65%
2022/02/22	0	0.00	6	25.45	25.40	-6	772	-0.78%
2021/12/16	0	0.00	1	25.50	25.85	-1	779	-0.13%
2021/12/10	0	0.00	1	25.25	25.30	-1	735	-0.14%
2021/12/07	0	0.00	2	25.40	25.00	-2	699	-0.29%
2021/12/03	0	0.00	20	25.28	25.50	-20	677	-2.95%
2021/12/02	4	25.60	4	26.00	25.25	0	654	0.00%
2021/12/01	34	27.21	16	26.50	26.80	18	607	2.96%
2021/11/30	5	26.71	9	27.04	26.20	-4	496	-0.81%
2021/11/29	0	0.00	1	23.80	25.00	-1	350	-0.29%
2021/11/16	4	24.64	0	0.00	24.90	4	278	1.44%
2021/11/15	5	24.90	0	0.00	24.45	5	261	1.91%
2021/11/12	5	23.80	0	0.00	23.70	5	212	2.35%
2021/10/28	1	22.45	0	0.00	22.45	1	252	0.40%
2021/10/22	1	22.65	0	0.00	22.70	1	259	0.39%
2021/10/19	1	22.45	0	0.00	22.45	1	271	0.37%
2021/10/18	1	22.40	0	0.00	22.40	1	271	0.37%
2021/09/29	0	0.00	0	23.85	23.65	0	275	0.00%
2021/09/28	0	0.00	5.1	23.95	24.00	-5.1	266	-1.93%
2021/09/23	3	22.20	0	0.00	22.30	3	229	1.31%
2021/09/17	0	22.30	0	0.00	22.30	0	232	0.02%
2021/09/15	1	22.10	0	0.00	22.10	1	233	0.43%
2021/08/11	0.1	23.75	0	0.00	23.40	0.1	226	0.03%
2021/08/10	5.1	24.15	0	0.00	24.10	5.1	216	2.34%
2021/08/09	0	24.50	0	0.00	24.30	0	221	0.01%
2021/08/04	0	0.00	4	24.30	24.35	-4	253	-1.58%
2021/07/30	4	24.20	0	0.00	24.20	4	272	1.47%
2021/07/09	0	0.00	1	23.55	23.55	-1	318	-0.31%
2021/06/09	1	23.20	0	0.00	23.15	1	471	0.21%
2021/05/17	1	21.70	0	0.00	21.80	1	502	0.20%
2021/05/13	1	22.50	0	0.00	22.70	1	489	0.20%
2021/05/12	0	0.00	1	22.55	22.10	-1	479	-0.21%
2021/05/11	2	22.95	0	0.00	22.90	2	456	0.44%
2021/05/07	1	23.60	0	0.00	23.75	1	437	0.23%
2021/04/28	0	0.00	2	24.10	24.15	-2	401	-0.50%
2021/04/23	0	0.00	8	24.00	24.00	-8	401	-1.99%
2021/04/19	20	24.28	0	0.00	24.30	20	391	5.10%
2021/04/12	10	24.08	0	0.00	24.05	10	373	2.68%
2021/04/09	15	24.73	35	24.60	24.60	-20	356	-5.61%
2021/04/08	22	24.90	0	0.00	24.95	22	347	6.33%
2021/04/07	33	24.80	0	0.00	24.85	33	344	9.58%
2021/03/19	1	23.75	0	0.00	23.85	1	283	0.35%
2021/01/22	1	20.50	0	0.00	20.55	1	238	0.42%
2021/01/06	0	0.00	1	21.40	21.35	-1	206	-0.49%
2020/11/17	1	20.95	0	0.00	21.00	1	213	0.47%
2020/11/16	2	21.30	0	0.00	21.10	2	221	0.90%
2020/07/15	0	0.00	1	23.80	23.60	-1	471	-0.21%
2020/07/14	0	0.00	2	23.90	23.85	-2	466	-0.43%
2020/07/13	0	0.00	1	23.75	24.10	-1	459	-0.22%
2020/07/09	0	0.00	2	22.95	23.00	-2	420	-0.48%
2020/07/08	4	22.65	0	0.00	22.75	4	416	0.96%
2020/07/07	0	0.00	2	22.40	22.50	-2	407	-0.49%
2020/07/03	1	22.10	9	22.05	22.05	-8	396	-2.02%
2020/07/02	4	22.00	0	0.00	22.05	4	391	1.02%
2020/07/01	0	0.00	4	21.75	21.75	-4	388	-1.03%
2020/06/11	2	21.55	0	0.00	21.15	2	398	0.50%
2020/05/15	2	20.45	0	0.00	20.45	2	370	0.54%
2020/05/11	0	0.00	2	20.85	20.90	-2	343	-0.58%
2020/05/04	0	0.00	1	19.60	19.65	-1	300	-0.33%
2020/04/15	1	19.10	4	19.10	19.10	-3	306	-0.98%
2020/03/23	1	16.45	0	0.00	16.30	1	284	0.35%
2020/03/18	0	0.00	3.3	16.00	15.75	-3.3	265	-1.24%
2020/03/17	10	15.50	0	0.00	15.70	10	262	3.81%
2020/03/13	1	16.50	0	0.00	16.30	1	251	0.40%
2020/03/12	2	17.75	0	0.00	17.70	2	240	0.83%
2020/03/10	2	18.75	0	0.00	18.90	2	227	0.88%
2020/01/13	0	0.00	2	19.70	19.65	-2	292	-0.68%
2019/12/30	1	20.10	0	0.00	20.10	1	291	0.34%
2019/12/05	1	20.10	1	20.20	20.20	0	335	0.00%
2019/11/26	3	20.35	3	20.43	20.35	0	337	0.00%
2019/11/07	0	0.00	4	19.85	19.90	-4	310	-1.29%
2019/10/29	9	19.75	0	0.00	19.65	9	293	3.07%
2019/10/08	0	0.00	5	19.08	19.15	-5	325	-1.54%
2019/10/01	0	0.00	5	18.95	18.85	-5	357	-1.40%
2019/09/16	10	19.00	0	0.00	18.85	10	324	3.08%
2019/09/06	1	18.50	0	0.00	18.50	1	302	0.33%
2019/09/03	1	18.40	0	0.00	18.35	1	298	0.34%
2019/08/05	0	0.00	4	17.15	17.20	-4	370	-1.08%
2019/08/01	0	0.00	1	17.50	17.50	-1	372	-0.27%
2019/07/31	0	0.00	5	17.50	17.50	-5	376	-1.33%
2019/07/23	0	0.00	4	17.65	17.60	-4	392	-1.02%
2019/07/19	2	17.90	0	0.00	17.85	2	387	0.52%
2019/07/18	6	17.72	0	0.00	17.80	6	383	1.57%
2019/07/17	6	18.85	0	0.00	18.80	6	370	1.62%
2019/06/03	10	18.65	10	18.65	18.70	0	428	0.00%
2019/05/15	3	18.75	3	18.75	18.60	0	399	0.00%
2019/04/08	0	0.00	1	18.10	18.20	-1	245	-0.41%
2019/04/01	0	0.00	1	18.00	17.95	-1	235	-0.42%
2019/03/20	0	0.00	2	17.70	17.60	-2	203	-0.98%
2019/03/15	1	17.70	0	0.00	17.50	1	189	0.53%
2019/03/13	0	0.00	2	17.30	17.35	-2	185	-1.08%
2019/01/22	2	15.80	0	0.00	15.70	2	166	1.20%
2019/01/16	0	0.00	0	15.60	15.60	0	173	-0.02%
2018/12/21	1	15.40	0	0.00	15.30	1	197	0.51%
2018/12/05	2	15.85	0	0.00	15.90	2	209	0.96%
2018/10/19	10	15.45	0	0.00	15.35	10	320	3.12%
2018/10/09	10	15.70	0	0.00	15.85	10	357	2.80%
2018/09/07	9	16.00	0	0.00	15.95	9	985	0.91%
2018/09/03	0	0.00	0.2	16.50	16.50	-0.2	1,292	-0.01%
2018/08/13	2	15.00	0	0.00	15.40	2	1,513	0.13%
2018/08/10	10	16.45	0	0.00	16.15	10	1,495	0.67%
2018/08/09	10	16.75	0	0.00	16.65	10	1,495	0.67%
2018/08/06	10	16.95	0	0.00	16.95	10	1,512	0.66%
2018/07/23	3	18.40	0	0.00	18.40	3	1,528	0.20%
2018/07/13	0	0.00	24	18.10	18.20	-24	1,611	-1.49%
2018/07/11	10	18.00	0	0.00	18.10	10	1,707	0.59%
2018/07/10	24	18.80	0	0.00	18.60	24	1,738	1.38%
2018/07/06	0	0.00	24	18.80	19.00	-24	2,137	-1.12%
2018/07/04	24	19.76	1	20.05	20.00	23	2,176	1.06%
2018/06/20	0	0.00	4	20.05	19.00	-4	2,166	-0.18%
2018/06/15	0	0.00	2	19.75	19.55	-2	2,297	-0.09%
2018/06/14	1	19.65	0	0.00	19.50	1	2,767	0.04%
2018/06/13	4	20.18	3	19.90	19.95	1	2,938	0.03%
2018/06/12	2	19.60	3	19.95	19.95	-1	3,023	-0.03%
2018/06/11	3	18.65	0	0.00	18.35	3	3,031	0.10%
2018/06/07	0	0.00	2	18.48	18.75	-2	2,996	-0.07%
2018/06/06	0	0.00	1	17.80	17.80	-1	2,950	-0.03%
2018/06/01	1	17.90	0	0.00	17.90	1	3,062	0.03%
2018/05/31	2	18.20	0	0.00	18.00	2	3,059	0.07%
2018/05/28	10	17.58	0	0.00	17.70	10	3,026	0.33%
2018/05/25	10	17.75	0	0.00	17.70	10	3,022	0.33%
2018/05/22	1	18.40	0	0.00	18.15	1	3,016	0.03%
2018/05/14	0	0.00	1	17.20	17.30	-1	2,953	-0.03%
2018/05/10	3	18.17	0	0.00	18.25	3	2,925	0.10%
2018/05/04	0	0.00	3	17.40	17.40	-3	2,893	-0.10%
2018/04/19	2	18.00	3	18.05	18.20	-1	2,799	-0.04%
2018/04/18	3	18.10	0	0.00	18.20	3	2,779	0.11%
2018/04/17	4	17.55	0	0.00	17.65	4	2,746	0.15%
2018/04/16	7	19.24	0	0.00	19.00	7	2,676	0.26%
2018/04/13	10	22.35	24	21.23	19.35	-14	2,627	-0.53%
2018/04/12	3	21.30	0	0.00	21.50	3	2,287	0.13%
2018/04/10	0	0.00	4	19.00	19.00	-4	2,149	-0.19%
2018/04/09	4	19.90	0	0.00	18.85	4	2,099	0.19%
2018/04/02	0	0.00	5.6	19.76	19.65	-5.6	1,992	-0.28%
2018/03/31	0	0.00	1	19.00	19.25	-1	1,952	-0.05%
2018/03/29	0	0.00	5	19.00	18.85	-5	1,906	-0.26%
2018/03/28	8	19.71	0	0.00	19.30	8	1,879	0.43%
2018/03/27	2	19.25	4	19.00	19.00	-2	1,837	-0.11%
2018/03/26	0	0.00	1	19.00	18.95	-1	1,816	-0.06%
2018/03/23	12	18.28	21	18.74	19.05	-9	1,791	-0.50%
2018/03/22	10	18.97	1	19.80	19.00	9	1,747	0.51%
2018/03/21	101	20.59	103	19.76	19.60	-2	1,686	-0.12%	大買/大賣/
2018/03/20	205	20.50	211	20.23	19.80	-6	1,501	-0.40%	大買/大賣/
2018/03/19	8	19.15	2.4	19.23	19.40	5.6	1,009	0.56%
2018/03/16	0	0.00	31	17.65	17.65	-31	788	-3.93%
2018/03/15	30	15.95	13	15.62	16.05	17	592	2.87%
2018/03/08	13	15.40	0	0.00	15.20	13	390	3.33%
2018/02/06	0	0.00	2	13.35	13.45	-2	295	-0.68%
2018/01/25	0	0.00	1	14.15	13.90	-1	300	-0.33%
2018/01/08	1	13.40	0	0.00	13.40	1	253	0.39%