中菲行 (5609)-美好-富順券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
89.7
漲跌
▲0.2
漲幅
+0.22%
成交量
366張
產業
上櫃航運類股
491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

中菲行 (5609)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/06/14	3	89.50	0	0.00	89.70	3	660	0.45%
2024/06/13	0	0.00	1	89.60	89.50	-1	660	-0.15%
2024/06/12	2	89.15	0	0.00	88.50	2	662	0.30%
2024/06/11	2	92.90	0	0.00	91.50	2	653	0.31%
2024/06/07	0	0.00	2	96.90	95.70	-2	661	-0.30%
2024/06/06	2	94.10	1	93.90	94.40	1	662	0.15%
2024/06/05	3	101.00	4	101.50	101.00	-1	629	-0.16%
2024/05/31	0	0.00	3	100.50	98.70	-3	587	-0.51%
2024/05/28	0	0.00	2	101.25	100.00	-2	567	-0.35%
2024/05/27	0	0.00	1	101.00	100.00	-1	558	-0.18%
2024/05/23	1	98.00	0	0.00	97.40	1	542	0.18%
2024/05/22	8	98.14	0	0.00	98.90	8	540	1.48%
2024/05/21	0	0.00	9.5	97.10	97.90	-9.5	539	-1.75%
2024/05/15	1	96.90	0	0.00	96.20	1	540	0.18%
2024/05/14	0	96.80	0	0.00	96.40	0	534	0.00%
2024/05/10	1	101.50	2	99.95	99.90	-1	476	-0.21%
2024/05/08	0	0.00	1	99.40	96.10	-1	434	-0.23%
2024/05/06	0	0.00	4.2	94.73	95.20	-4.2	426	-0.97%
2024/04/22	1	92.00	0	0.00	91.50	1	432	0.23%
2024/04/17	0	0.00	1	91.90	91.70	-1	411	-0.24%
2024/04/15	1	90.60	0	0.00	90.80	1	418	0.24%
2024/04/12	0	0.00	1	92.70	92.40	-1	419	-0.24%
2024/04/10	1	91.50	0	0.00	91.50	1	430	0.23%
2024/03/21	3	89.87	0	0.00	90.60	3	526	0.57%
2024/03/20	0	0.00	2	90.00	89.60	-2	530	-0.38%
2024/03/19	0	0.00	1	90.20	90.40	-1	531	-0.19%
2024/03/13	0	0.00	1	90.80	90.70	-1	534	-0.19%
2024/02/26	0	84.70	0	0.00	84.40	0	498	0.00%
2024/02/20	1	83.00	0	0.00	83.10	1	484	0.21%
2024/01/18	0	0.00	0.1	85.40	85.90	-0.1	420	-0.01%
2024/01/10	1	82.90	0	0.00	83.50	1	425	0.23%
2024/01/09	1	84.10	0	0.00	83.80	1	426	0.23%
2024/01/04	2	85.90	1	84.50	85.50	1	404	0.25%
2024/01/03	3	84.40	0	0.00	84.10	3	396	0.76%
2024/01/02	1	84.30	3	84.83	84.20	-2	394	-0.51%
2023/12/27	1	83.90	1	84.40	83.90	0	384	0.00%
2023/12/26	1	84.10	2	83.70	83.50	-1	383	-0.26%
2023/12/25	7	83.64	3	83.50	83.00	4	381	1.05%
2023/12/22	0	0.00	2	89.60	88.40	-2	352	-0.57%
2023/12/21	2	87.20	1	85.80	86.90	1	319	0.31%
2023/12/20	1	85.70	1	86.40	86.10	0	308	0.00%
2023/12/19	2	85.85	2	86.70	85.90	0	303	0.00%
2023/12/18	1	85.20	1	84.00	86.10	0	292	0.00%
2023/12/15	1	83.00	0	0.00	83.00	1	270	0.37%
2023/11/03	0	0.00	0.1	79.80	79.80	-0.1	219	-0.05%
2023/10/30	0	0.00	2	79.60	79.70	-2	228	-0.88%
2023/10/16	2	77.00	0	0.00	76.90	2	201	0.99%
2023/10/03	0.4	79.10	0	0.00	78.30	0.4	227	0.18%
2023/10/02	0	0.00	20	78.70	78.80	-20	234	-8.54%
2023/09/25	0	0.00	25	78.70	79.60	-25	297	-8.39%
2023/09/21	0	0.00	0.1	79.20	79.00	-0.1	348	-0.02%
2023/09/08	0	0.00	0.3	77.50	77.50	-0.3	370	-0.07%
2023/09/06	0	0.00	2	77.70	77.50	-2	383	-0.52%
2023/08/31	0	0.00	1	76.70	76.70	-1	424	-0.24%
2023/07/27	0	0.00	2	73.20	73.60	-2	424	-0.47%
2023/07/26	0	0.00	1	72.90	72.50	-1	424	-0.24%
2023/07/25	3	71.00	0	0.00	71.40	3	422	0.71%
2023/07/18	1	70.20	0	0.00	70.40	1	445	0.22%
2023/07/13	3	71.30	0	0.00	70.10	3	445	0.67%
2023/07/12	1	73.00	0	0.00	72.80	1	440	0.23%
2023/07/11	1	74.50	0	0.00	74.60	1	437	0.23%
2023/07/10	2	75.30	0	0.00	74.60	2	438	0.46%
2023/07/07	1	76.10	0	0.00	76.10	1	435	0.23%
2023/07/03	1	77.70	0	0.00	78.20	1	419	0.24%
2023/06/26	2	90.10	0	0.00	90.10	2	337	0.59%
2023/06/09	0	0.00	1.2	91.87	91.30	-1.2	384	-0.31%
2023/06/08	1	90.00	0	0.00	91.40	1	376	0.27%
2023/06/06	0	0.00	2	87.65	87.10	-2	356	-0.56%
2023/05/12	1	83.30	1	83.80	84.20	0	405	0.00%
2023/05/08	1	86.50	0	0.00	85.60	1	408	0.24%
2023/05/03	0	0.00	1	86.10	86.30	-1	414	-0.24%
2023/04/28	1	86.50	0	0.00	86.50	1	419	0.24%
2023/04/27	0.2	86.35	0	0.00	85.60	0.2	422	0.05%
2023/04/25	1	87.80	2	87.40	85.40	-1	415	-0.24%
2023/04/14	0	0.00	1	87.20	87.20	-1	385	-0.26%
2023/04/10	1	86.50	0	0.00	86.60	1	372	0.27%
2023/03/21	3	83.30	0	0.00	84.00	3	364	0.82%
2023/03/17	40	84.20	0	0.00	84.30	40	352	11.34%
2023/03/16	0	0.00	2	83.50	83.00	-2	329	-0.61%
2023/03/06	1	80.00	0	0.00	79.30	1	285	0.35%
2023/03/02	0	0.00	1	79.40	80.10	-1	280	-0.36%
2023/02/23	0	0.00	1	78.50	78.30	-1	257	-0.39%
2023/02/21	0	0.00	1	75.40	76.20	-1	244	-0.41%
2023/02/16	1	74.50	0	0.00	74.60	1	245	0.41%
2023/02/07	0	0.00	1	74.60	74.60	-1	282	-0.35%
2023/02/01	1	74.00	0	0.00	74.00	1	283	0.35%
2023/01/31	0	0.00	1	73.00	73.70	-1	283	-0.35%
2023/01/17	1	71.80	0	0.00	71.80	1	288	0.35%
2023/01/05	1	71.20	1	70.60	71.20	0	342	0.00%
2023/01/04	0	0.00	1	70.00	70.30	-1	343	-0.29%
2022/12/26	0	0.00	1	70.30	70.20	-1	356	-0.28%
2022/12/22	1	72.10	3	72.93	73.00	-2	354	-0.56%
2022/12/20	0	0.00	2	69.30	69.40	-2	353	-0.57%
2022/12/19	1	71.00	0	0.00	70.60	1	358	0.28%
2022/11/25	0	0.00	1	72.90	72.50	-1	376	-0.27%
2022/11/24	2	71.80	0	0.00	72.50	2	374	0.53%
2022/11/02	0	0.00	4	63.88	64.40	-4	464	-0.86%
2022/11/01	0	0.00	3	62.07	62.00	-3	457	-0.66%
2022/10/31	4	61.90	0	0.00	61.90	4	459	0.87%
2022/10/27	1	60.20	0	0.00	60.60	1	457	0.22%
2022/10/17	0	0.00	28	59.12	61.00	-28	436	-6.41%
2022/10/13	28	64.03	0	0.00	60.80	28	427	6.55%
2022/09/30	0	0.00	1	59.00	61.60	-1	431	-0.23%
2022/09/29	1	60.80	0	0.00	60.90	1	434	0.23%
2022/09/22	0	0.00	1	70.20	70.60	-1	454	-0.22%
2022/09/16	1	72.00	0	0.00	72.20	1	505	0.20%
2022/09/02	0	0.00	9	76.52	74.30	-9	737	-1.22%
2022/08/30	0	0.00	1	80.20	80.60	-1	773	-0.13%
2022/08/29	1	78.80	14	78.50	79.20	-13	783	-1.66%
2022/08/26	2	82.05	1	81.60	81.80	1	788	0.13%
2022/08/24	1	81.20	0	0.00	80.70	1	794	0.13%
2022/08/18	0	0.00	1	82.50	83.20	-1	814	-0.12%
2022/08/17	3	83.20	0	0.00	82.60	3	818	0.37%
2022/08/16	1	81.80	0	0.00	82.00	1	820	0.12%
2022/08/15	0	0.00	3	82.40	82.60	-3	842	-0.36%
2022/08/10	2	85.45	4	83.85	84.10	-2	830	-0.24%
2022/08/09	0	0.00	1	82.00	82.00	-1	771	-0.13%
2022/08/03	0	0.00	1	72.40	72.20	-1	894	-0.11%
2022/07/29	1	74.50	0	0.00	74.50	1	918	0.11%
2022/07/22	1	74.30	0	0.00	73.90	1	946	0.11%
2022/07/21	1	73.30	0	0.00	73.80	1	960	0.10%
2022/07/15	2	70.20	0	0.00	70.20	2	1,013	0.20%
2022/07/14	1	69.20	0	0.00	70.00	1	1,037	0.10%
2022/07/12	1	69.00	0	0.00	68.70	1	1,183	0.08%
2022/07/08	2	71.90	0	0.00	72.00	2	1,253	0.16%
2022/06/30	0	0.00	1	70.50	70.10	-1	1,288	-0.08%
2022/06/27	6	76.95	0	0.00	76.10	6	1,278	0.47%
2022/06/22	1	74.00	0	0.00	72.20	1	1,241	0.08%
2022/06/21	4	76.75	0	0.00	76.70	4	1,219	0.33%
2022/06/20	2	79.20	0	0.00	76.60	2	1,214	0.16%
2022/06/16	5	88.92	1	91.00	86.50	4	1,191	0.34%
2022/06/15	3	101.50	0	0.00	101.00	3	1,197	0.25%
2022/06/08	0	0.00	0.2	111.00	110.50	-0.2	1,142	-0.02%
2022/06/06	0	0.00	2	110.00	110.00	-2	1,171	-0.17%
2022/05/30	5	110.00	0	0.00	109.00	5	1,433	0.35%
2022/05/24	6	109.00	4	109.00	107.50	2	1,457	0.14%
2022/05/23	0	0.00	6	108.92	108.50	-6	1,465	-0.41%
2022/05/20	0	0.00	1	105.50	106.00	-1	1,454	-0.07%
2022/05/19	4	104.25	2	104.50	105.50	2	1,468	0.14%
2022/05/18	1	106.50	0	0.00	107.00	1	1,471	0.07%
2022/05/17	3	106.00	0	0.00	105.50	3	1,475	0.20%
2022/05/16	4	108.50	3	108.33	107.50	1	1,465	0.07%
2022/05/13	0	0.00	1	111.00	111.00	-1	1,443	-0.07%
2022/05/12	9	111.39	1	113.00	108.50	8	1,440	0.56%
2022/05/11	3	110.50	5.1	110.12	110.50	-2.1	1,392	-0.15%
2022/05/06	0	0.00	4	107.63	108.50	-4	1,374	-0.29%
2022/05/05	0	0.00	1	107.50	107.00	-1	1,394	-0.07%
2022/05/04	0	0.00	1	107.50	107.00	-1	1,397	-0.07%
2022/05/03	0	0.00	10	103.95	105.00	-10	1,400	-0.71%
2022/04/29	1	103.50	0	0.00	104.00	1	1,413	0.07%
2022/04/27	2	101.75	0	0.00	101.50	2	1,445	0.14%
2022/04/26	0	0.00	1	104.50	104.00	-1	1,437	-0.07%
2022/04/25	2	104.50	0	0.00	104.00	2	1,442	0.14%
2022/04/22	3	108.17	13	108.50	109.00	-10	1,426	-0.70%
2022/04/20	1	109.00	0	0.00	109.00	1	1,445	0.07%
2022/04/19	21	109.00	20	111.00	108.50	1	1,497	0.07%
2022/04/18	21	109.00	9	111.94	108.50	12	1,536	0.78%
2022/04/15	0	0.00	5	109.80	109.50	-5	1,561	-0.32%
2022/04/14	1	110.00	3	110.17	108.00	-2	1,582	-0.13%
2022/04/13	0	0.00	11	107.18	107.50	-11	1,549	-0.71%
2022/04/11	0	0.00	4	106.38	106.00	-4	1,526	-0.26%
2022/04/08	0	0.00	1	106.50	105.50	-1	1,534	-0.07%
2022/04/07	1	105.00	1	105.50	104.50	0	1,536	0.00%
2022/04/06	1	106.00	1	106.50	107.50	0	1,533	0.00%
2022/03/28	1	102.00	2	104.50	104.50	-1	1,552	-0.06%
2022/03/23	1	106.50	2	105.50	105.50	-1	1,587	-0.06%
2022/03/21	4	105.88	1	108.50	106.00	3	1,631	0.18%
2022/03/18	0	0.00	1	106.00	107.00	-1	1,656	-0.06%
2022/03/10	0	0.00	2	103.50	103.50	-2	1,892	-0.11%
2022/03/09	1	100.00	0	0.00	101.50	1	1,889	0.05%
2022/03/08	7	98.10	11	98.08	98.30	-4	1,925	-0.21%
2022/03/07	2	101.75	0	0.00	101.00	2	1,897	0.11%
2022/03/04	6	109.58	6	108.83	108.50	0	1,872	0.00%
2022/03/03	23	108.07	3	107.67	108.00	20	1,803	1.11%
2022/02/24	0.5	99.90	0	0.00	99.70	0.5	1,820	0.03%
2022/02/23	1	102.00	0	0.00	102.50	1	1,856	0.05%
2022/02/22	1.1	100.09	0	0.00	100.50	1.1	1,930	0.06%
2022/02/21	1	104.00	2	103.00	103.50	-1	2,092	-0.05%
2022/02/15	1	101.00	0	0.00	100.50	1	2,652	0.04%
2022/02/14	0	0.00	1	101.00	99.70	-1	2,675	-0.04%
2022/01/26	1	97.20	0	0.00	96.20	1	2,896	0.03%
2022/01/25	0	0.00	3	96.30	95.00	-3	2,930	-0.10%
2022/01/24	1	98.00	0	0.00	97.50	1	2,933	0.03%
2022/01/21	3	99.17	0	0.00	98.50	3	2,942	0.10%
2022/01/20	2	102.00	0	0.00	102.00	2	2,920	0.07%
2022/01/19	0	0.00	0.1	104.00	102.00	-0.1	2,919	0.00%
2022/01/18	2	103.50	2.1	103.02	103.50	-0.1	2,918	0.00%
2022/01/14	1	103.00	1	102.50	104.00	0	2,934	0.00%
2022/01/13	1	104.00	0	0.00	104.00	1	2,927	0.03%
2022/01/12	0	0.00	1	108.00	107.00	-1	2,905	-0.03%
2022/01/11	1	111.00	9	111.11	110.50	-8	2,843	-0.28%
2022/01/10	16	109.19	13	109.62	109.00	3	2,791	0.11%
2022/01/07	7	107.50	5	106.30	107.50	2	2,708	0.07%
2022/01/06	1	105.50	1	106.00	105.50	0	2,701	0.00%
2021/12/30	0	0.00	3.2	105.96	105.50	-3.2	2,745	-0.12%
2021/12/29	0	0.00	72	105.79	105.50	-72	2,747	-2.62%
2021/12/28	0	0.00	0.1	106.50	105.50	-0.1	2,759	0.00%
2021/12/27	0	0.00	28	105.50	105.50	-28	2,779	-1.01%
2021/12/24	1	105.50	0	0.00	105.50	1	2,803	0.04%
2021/12/23	2	105.50	1	105.00	105.00	1	2,807	0.04%
2021/12/17	2	108.25	2	107.25	105.00	0	2,840	0.00%
2021/12/15	1	105.50	1	107.00	107.00	0	2,800	0.00%
2021/12/14	1	104.00	4	103.50	104.50	-3	2,821	-0.11%
2021/12/13	7	107.50	0	0.00	106.50	7	2,780	0.25%
2021/12/10	2	108.50	11	110.18	108.00	-9	2,761	-0.33%
2021/12/09	1	105.50	5	105.80	106.00	-4	2,677	-0.15%
2021/12/08	121	108.52	3	108.17	106.50	118	2,666	4.43%	大買/鉅額交易
2021/12/07	0	0.00	1	105.00	107.50	-1	2,593	-0.04%
2021/12/06	1.1	103.59	1	104.00	104.50	0.1	2,554	0.00%
2021/12/03	1	103.00	0	0.00	102.50	1	2,557	0.04%
2021/12/02	1	101.00	2	101.00	103.00	-1	2,597	-0.04%
2021/11/30	0	0.00	1	101.00	100.50	-1	2,596	-0.04%
2021/11/26	8	99.28	1	98.90	98.80	7	2,601	0.27%
2021/11/25	2	103.25	0	0.00	102.00	2	2,617	0.08%
2021/11/22	4	106.25	0	0.00	104.50	4	2,639	0.15%
2021/11/19	4	109.00	0	0.00	107.00	4	2,648	0.15%
2021/11/18	1	109.00	1	112.00	108.50	0	2,627	0.00%
2021/11/16	1	102.00	12	106.79	107.50	-11	2,552	-0.43%
2021/11/15	0	0.00	0	97.80	98.00	0	2,402	0.00%
2021/11/12	0	97.30	3	98.90	99.50	-3	2,406	-0.12%
2021/11/11	0	0.00	1	93.50	92.40	-1	2,271	-0.04%
2021/11/10	2	96.50	0	0.00	94.80	2	2,335	0.09%
2021/11/09	2	97.00	0	0.00	96.60	2	2,435	0.08%
2021/11/08	4	95.60	1	95.40	97.40	3	2,466	0.12%
2021/11/04	0	0.00	1	92.80	90.60	-1	2,726	-0.04%
2021/11/03	0	0.00	3	94.10	92.80	-3	2,994	-0.10%
2021/11/02	0	0.00	2	90.65	90.30	-2	2,959	-0.07%
2021/11/01	0	0.00	2	87.90	87.70	-2	2,987	-0.07%
2021/10/29	2	86.75	0	0.00	86.10	2	2,989	0.07%
2021/10/22	1	84.70	7	85.14	84.70	-6	3,150	-0.19%
2021/10/21	0	0.00	1	87.50	86.80	-1	3,183	-0.03%
2021/10/18	1	86.60	1	87.10	85.00	0	3,329	0.00%
2021/10/15	1	87.00	0	0.00	87.00	1	3,366	0.03%
2021/10/14	1	87.80	3	88.97	88.00	-2	3,382	-0.06%
2021/10/13	1	86.60	0	0.00	86.80	1	3,402	0.03%
2021/10/06	0	0.00	1	89.40	87.30	-1	4,019	-0.02%
2021/10/05	2	87.50	0	0.00	88.80	2	4,135	0.05%
2021/09/30	2	96.35	2	95.70	98.80	0	4,388	0.00%
2021/09/29	2	96.35	0	0.00	95.70	2	4,534	0.04%
2021/09/27	1	102.00	0	0.00	101.00	1	4,836	0.02%
2021/09/24	1	102.50	1	103.00	102.50	0	5,186	0.00%
2021/09/23	1	102.50	0	0.00	101.50	1	5,490	0.02%
2021/09/22	2	101.75	0	0.00	102.00	2	5,768	0.03%
2021/09/16	1	104.00	0	0.00	103.50	1	6,611	0.02%
2021/09/15	0	0.00	1	105.00	105.50	-1	7,352	-0.01%
2021/09/14	1	103.00	0	0.00	103.00	1	7,792	0.01%
2021/09/10	2	105.50	2	106.25	106.50	0	9,533	0.00%
2021/09/09	2	105.50	0	0.00	105.50	2	10,337	0.02%
2021/09/08	0	0.00	4	107.13	108.00	-4	10,557	-0.04%
2021/09/07	1	105.00	1	105.50	104.00	0	10,745	0.00%
2021/09/06	1	102.00	1	102.00	102.00	0	10,939	0.00%
2021/09/03	5	104.30	1	103.00	104.00	4	11,502	0.03%
2021/09/02	0	0.00	1	106.50	107.50	-1	11,858	-0.01%
2021/09/01	1	107.00	0	0.00	106.50	1	12,244	0.01%
2021/08/31	1	108.50	0	0.00	109.50	1	12,513	0.01%
2021/08/30	2	108.25	0	0.00	107.00	2	12,898	0.02%
2021/08/27	3	109.33	0	0.00	107.50	3	13,400	0.02%
2021/08/26	0	0.00	3	120.50	120.50	-3	13,503	-0.02%
2021/08/25	1	115.00	2	117.50	119.50	-1	13,795	-0.01%
2021/08/23	3	119.00	1	118.00	117.00	2	13,976	0.01%
2021/08/20	1	111.00	0	0.00	112.00	1	13,862	0.01%
2021/08/18	1	111.50	0	0.00	111.00	1	13,840	0.01%
2021/08/17	1	103.00	0	0.00	103.00	1	13,772	0.01%
2021/08/16	3	106.33	3	108.00	105.50	0	13,751	0.00%
2021/08/13	5	116.10	4	114.38	112.50	1	13,679	0.01%
2021/08/12	2	111.25	3	113.50	114.50	-1	13,543	-0.01%
2021/08/10	1	116.00	0	0.00	110.50	1	13,429	0.01%
2021/08/09	1	116.00	9	116.89	118.00	-8	13,206	-0.06%
2021/08/06	8	107.50	9	107.94	107.50	-1	12,922	-0.01%
2021/08/05	3	104.17	0	0.00	103.50	3	12,891	0.02%
2021/08/03	0	0.00	1	104.00	104.00	-1	12,920	-0.01%
2021/07/30	8	102.94	2	107.50	101.50	6	12,926	0.05%
2021/07/29	2	111.50	3	111.33	109.50	-1	12,884	-0.01%
2021/07/28	2	101.50	1	104.50	101.50	1	12,840	0.01%
2021/07/27	1	104.00	0	0.00	104.00	1	12,855	0.01%
2021/07/26	0	0.00	1	111.50	112.50	-1	12,864	-0.01%
2021/07/23	2	110.75	1	109.50	109.00	1	12,840	0.01%
2021/07/22	0	0.00	4	105.75	109.50	-4	12,805	-0.03%
2021/07/21	3	107.50	1	104.50	105.50	2	12,763	0.02%
2021/07/20	3	110.67	1	108.00	111.00	2	12,747	0.02%
2021/07/19	2	112.50	1	113.00	115.00	1	12,746	0.01%
2021/07/16	23	115.11	12	113.00	112.50	11	12,872	0.09%
2021/07/15	10	116.90	3	116.67	118.00	7	12,841	0.05%
2021/07/14	19	107.42	4	111.63	112.00	15	12,565	0.12%
2021/07/13	3	111.67	15	115.50	111.00	-12	12,477	-0.10%
2021/07/09	4	118.63	0	0.00	115.00	4	12,268	0.03%
2021/07/07	1	122.50	2	119.75	121.50	-1	12,159	-0.01%
2021/07/06	5	122.60	7	122.00	120.00	-2	12,017	-0.02%
2021/07/05	3	122.33	8	122.06	124.50	-5	11,887	-0.04%
2021/07/02	4	131.25	2	129.75	128.00	2	11,742	0.02%
2021/07/01	11	136.50	7	134.64	131.00	4	11,599	0.03%
2021/06/30	7	133.86	5	135.50	134.00	2	11,281	0.02%
2021/06/29	7	133.43	10	134.30	130.50	-3	11,026	-0.03%
2021/06/28	14	139.43	20	140.38	137.50	-6	10,780	-0.06%
2021/06/25	11	137.59	15	136.37	134.00	-4	10,339	-0.04%
2021/06/24	14	135.71	7	137.21	134.50	7	9,950	0.07%
2021/06/23	6	132.92	5	132.50	132.00	1	9,231	0.01%
2021/06/22	28	150.75	14	153.82	138.50	14	8,802	0.16%
2021/06/21	28	154.20	16	154.34	149.50	12	7,861	0.15%
2021/06/18	11	141.82	22	141.75	145.50	-11	7,103	-0.15%
2021/06/17	201	127.51	205	132.50	132.50	-4	6,372	-0.06%	大買/大賣/
2021/06/16	7	125.64	8	125.63	120.50	-1	6,173	-0.02%
2021/06/15	67	130.96	76	128.50	126.50	-9	6,121	-0.15%
2021/06/11	330	131.82	309	134.56	131.00	21	5,913	0.36%	大買/大賣/
2021/06/10	6	124.75	21	126.36	130.50	-15	5,356	-0.28%
2021/06/09	122	124.68	120	119.76	119.00	2	4,980	0.04%	大買/大賣/
2021/06/08	8	118.31	7	119.00	119.50	1	4,582	0.02%
2021/06/07	8	116.31	4	111.13	109.00	4	4,317	0.09%
2021/06/04	9	118.56	14	117.50	120.00	-5	3,895	-0.13%
2021/06/03	2	105.75	2	109.50	109.50	0	3,408	0.00%
2021/06/02	5	96.46	7	97.60	99.80	-2	3,268	-0.06%
2021/06/01	1	84.50	2	86.15	90.80	-1	2,937	-0.03%
2021/05/28	0	0.00	2	80.10	80.20	-2	2,668	-0.07%
2021/05/27	4	78.00	0	0.00	78.10	4	2,705	0.15%
2021/05/26	5	72.60	1	73.00	74.90	4	2,659	0.15%
2021/05/25	3	73.50	2	73.45	73.60	1	2,644	0.04%
2021/05/24	1	75.50	0	0.00	74.00	1	2,634	0.04%
2021/05/19	0	0.00	53	72.52	72.80	-53	2,616	-2.03%
2021/05/18	0	0.00	20	70.47	72.90	-20	2,600	-0.77%
2021/05/13	0.1	70.00	0	0.00	71.90	0.1	2,543	0.00%
2021/05/12	13	74.05	1	70.70	71.20	12	2,518	0.48%
2021/05/07	0	0.00	11	79.62	79.70	-11	2,377	-0.46%
2021/05/04	2	80.45	0	0.00	77.30	2	2,353	0.08%
2021/05/03	2	81.55	1	80.60	80.60	1	2,298	0.04%
2021/04/28	0	0.00	3	80.30	80.00	-3	2,243	-0.13%
2021/04/27	0	0.00	12	80.68	80.60	-12	2,242	-0.54%
2021/04/26	23	81.31	4	81.50	81.80	19	2,211	0.86%
2021/04/23	1	78.50	0	0.00	78.80	1	2,175	0.05%
2021/04/22	72	84.45	21	84.94	80.00	51	2,152	2.37%
2021/04/21	15	82.90	3	82.73	83.00	12	1,974	0.61%
2021/04/19	1	80.30	1	80.30	80.60	0	1,888	0.00%
2021/04/15	1	77.50	0	0.00	77.70	1	1,840	0.05%
2021/04/14	3	78.30	0	0.00	78.10	3	1,852	0.16%
2021/04/12	0	0.00	23	79.79	79.00	-23	1,920	-1.20%
2021/04/09	1	79.00	1	80.10	79.00	0	1,911	0.00%
2021/04/08	6	80.12	1	81.00	79.90	5	1,908	0.26%
2021/04/07	2	80.90	0	0.00	80.50	2	1,900	0.11%
2021/04/06	2	79.25	0	0.00	79.70	2	1,922	0.10%
2021/04/01	2	81.05	1	80.90	80.50	1	2,046	0.05%
2021/03/31	0	0.00	3	81.07	82.30	-3	2,007	-0.15%
2021/03/29	0	0.00	3	80.20	80.50	-3	1,964	-0.15%
2021/03/26	0	79.20	0	0.00	78.70	0	1,969	0.00%
2021/03/25	0	78.20	0	0.00	78.10	0	2,024	0.00%
2021/03/23	1	78.10	0	0.00	77.20	1	2,025	0.05%
2021/03/22	1	77.10	1	79.40	78.50	0	1,988	0.00%
2021/03/18	30	76.48	2	77.55	76.10	28	2,036	1.37%
2021/03/17	1	76.10	4	76.10	76.10	-3	1,910	-0.16%
2021/03/16	1	69.00	0	0.00	69.20	1	1,879	0.05%
2021/03/11	0	0.00	0.3	67.70	68.00	-0.3	1,954	-0.02%
2021/03/10	1	66.50	0	0.00	67.10	1	1,956	0.05%
2021/03/09	0	0.00	1	66.80	67.20	-1	1,984	-0.05%
2021/03/03	1	65.00	1	64.50	65.50	0	1,955	0.00%
2021/03/02	0	0.00	7	67.24	65.10	-7	1,941	-0.36%
2021/02/24	2	62.80	0	0.00	62.60	2	1,852	0.11%
2021/02/18	6	63.08	0	0.00	63.10	6	1,893	0.32%
2021/02/17	1	61.40	1	62.40	62.90	0	1,898	0.00%
2021/02/03	1	61.20	0	0.00	60.70	1	1,956	0.05%
2021/01/27	0	0.00	5	60.50	60.00	-5	2,276	-0.22%
2021/01/25	5	57.50	0	0.00	58.40	5	2,319	0.22%
2021/01/15	1	58.70	0	0.00	58.10	1	2,720	0.04%
2021/01/12	1	60.70	0	0.00	60.50	1	2,756	0.04%
2021/01/06	3	63.30	0	0.00	62.50	3	3,084	0.10%
2021/01/05	2	65.00	0	0.00	65.00	2	3,071	0.07%
2020/12/30	0	0.00	10	66.54	66.70	-10	3,049	-0.33%
2020/12/29	2	67.85	0	0.00	67.40	2	3,044	0.07%
2020/12/28	11	68.37	1	69.30	68.80	10	3,020	0.33%
2020/12/25	2	66.50	2	67.10	67.20	0	2,887	0.00%
2020/12/23	0	0.00	4	65.60	65.60	-4	2,901	-0.14%
2020/12/22	0	0.00	6	68.80	66.00	-6	2,947	-0.20%
2020/12/21	7	68.34	2	69.35	68.30	5	2,930	0.17%
2020/12/18	1	67.90	11	66.56	66.10	-10	2,889	-0.35%
2020/12/17	1	67.00	1	67.50	66.50	0	2,911	0.00%
2020/12/16	6	68.05	6	68.57	68.10	0	2,933	0.00%
2020/12/15	6	68.57	4	70.90	68.00	2	2,971	0.07%
2020/12/14	12	70.02	9	70.33	70.50	3	2,947	0.10%
2020/12/11	4	67.70	8	68.03	67.40	-4	2,881	-0.14%
2020/12/10	8	67.18	10	68.07	66.80	-2	2,918	-0.07%
2020/12/09	10	67.82	8	68.79	67.40	2	3,064	0.07%
2020/12/08	12	68.22	3	69.10	67.80	9	3,131	0.29%
2020/12/07	0	0.00	4	66.60	66.70	-4	3,074	-0.13%
2020/12/04	0	0.00	2	67.00	66.80	-2	3,128	-0.06%
2020/12/03	7	66.23	1	66.30	66.30	6	3,205	0.19%
2020/11/30	1	65.20	0	0.00	65.00	1	3,427	0.03%
2020/11/27	0	0.00	4	64.90	65.40	-4	3,635	-0.11%
2020/11/26	3	65.17	0	0.00	65.10	3	4,000	0.07%
2020/11/23	0	0.00	1	65.60	65.80	-1	4,437	-0.02%
2020/11/20	1	64.90	0	0.00	64.70	1	4,472	0.02%
2020/11/18	1	64.50	3	65.40	65.80	-2	4,577	-0.04%
2020/11/17	2	64.30	1	64.40	64.50	1	4,625	0.02%
2020/11/16	1	65.50	0	0.00	65.50	1	4,694	0.02%
2020/11/12	1	66.50	1	65.60	65.60	0	4,824	0.00%
2020/11/11	1	65.40	7	67.36	67.10	-6	4,871	-0.12%
2020/11/10	9	67.97	8	70.18	66.50	1	5,047	0.02%
2020/11/09	8	70.44	6	70.95	70.50	2	5,062	0.04%
2020/11/06	5	68.22	12	68.58	69.50	-7	5,089	-0.14%
2020/11/05	13	68.41	4	68.80	68.50	9	5,313	0.17%
2020/11/04	6	66.63	8	67.00	67.90	-2	5,419	-0.04%
2020/11/03	5	66.78	6	67.77	66.60	-1	5,434	-0.02%
2020/11/02	7	66.49	9	66.69	67.10	-2	5,499	-0.04%
2020/10/30	6	66.50	3	66.67	66.00	3	5,526	0.05%
2020/10/29	7	66.43	4	66.90	67.10	3	5,508	0.05%
2020/10/28	3	66.83	7	67.30	66.90	-4	5,496	-0.07%
2020/10/27	10	64.54	26	64.92	65.90	-16	5,373	-0.30%
2020/10/26	27	65.56	27	66.51	64.00	0	5,330	0.00%
2020/10/23	16	65.00	11	64.62	64.80	5	5,181	0.10%
2020/10/22	6	63.75	14	63.88	63.90	-8	5,137	-0.16%
2020/10/21	17	63.59	17	64.24	63.40	0	5,123	0.00%
2020/10/20	17	63.25	12	63.95	63.50	5	5,097	0.10%
2020/10/19	11	62.95	6	63.72	63.10	5	5,072	0.10%
2020/10/16	7	62.91	8	63.50	62.80	-1	5,066	-0.02%
2020/10/15	16	63.34	27	64.70	62.80	-11	5,088	-0.22%
2020/10/14	25	62.20	23	60.45	63.50	2	4,895	0.04%
2020/10/13	14	58.09	13	58.06	57.80	1	4,763	0.02%
2020/10/12	3	58.63	10	58.32	57.40	-7	4,713	-0.15%
2020/10/08	3	58.97	7	59.46	59.00	-4	4,710	-0.08%
2020/10/07	12	59.11	11	59.46	59.00	1	4,699	0.02%
2020/10/06	2	59.00	5	59.24	58.70	-3	4,682	-0.06%
2020/10/05	6	59.45	4	59.65	58.90	2	4,720	0.04%
2020/09/30	11	59.12	7	58.14	59.80	4	4,709	0.08%
2020/09/29	6	57.57	0	0.00	57.30	6	4,726	0.13%
2020/09/28	0	0.00	5	55.96	57.00	-5	4,756	-0.11%
2020/09/25	5	56.52	0	0.00	55.50	5	4,768	0.10%
2020/09/24	0	0.00	8	57.14	57.00	-8	4,752	-0.17%
2020/09/23	6	59.47	5	58.54	58.00	1	4,760	0.02%
2020/09/22	4	58.43	3	59.43	60.20	1	4,728	0.02%
2020/09/21	4	59.20	14	59.24	58.70	-10	4,699	-0.21%
2020/09/18	3	60.00	0	0.00	59.70	3	4,711	0.06%
2020/09/17	2	61.15	0	0.00	60.60	2	4,697	0.04%
2020/09/16	4	62.50	6	63.45	62.20	-2	4,677	-0.04%
2020/09/15	11	63.97	2	64.95	63.30	9	4,679	0.19%
2020/09/14	11	61.65	8	60.88	63.90	3	4,651	0.06%
2020/09/11	11	61.91	7	62.20	60.00	4	4,532	0.09%
2020/09/10	5	64.48	8	65.30	64.50	-3	4,506	-0.07%
2020/09/09	11	65.34	4	65.38	65.40	7	4,615	0.15%
2020/09/08	23	66.43	13	68.05	64.30	10	4,663	0.21%
2020/09/07	14	69.41	42	69.84	68.00	-28	4,575	-0.61%
2020/09/04	11	69.58	11	68.95	70.00	0	4,521	0.00%
2020/09/03	16	70.41	29	71.10	69.70	-13	4,485	-0.29%
2020/09/02	44	70.07	33	70.24	70.70	11	4,414	0.25%
2020/09/01	33	70.73	16	70.56	67.30	17	4,265	0.40%
2020/08/31	2	65.65	7	66.07	68.00	-5	3,908	-0.13%
2020/08/28	52	60.72	32	61.60	61.90	20	3,802	0.53%
2020/08/27	28	56.76	13	57.22	57.30	15	3,512	0.43%
2020/08/26	8	56.35	12	56.45	56.90	-4	3,509	-0.11%
2020/08/25	10	56.50	9	56.54	55.50	1	3,483	0.03%
2020/08/24	4	55.63	8	56.90	55.40	-4	3,421	-0.12%
2020/08/21	16	56.22	11	56.95	56.00	5	3,399	0.15%
2020/08/20	17	55.07	13	56.52	55.30	4	3,339	0.12%
2020/08/19	10	57.45	4	57.03	56.60	6	3,245	0.18%
2020/08/17	0	0.00	4	56.53	57.00	-4	3,121	-0.13%
2020/08/14	8	55.43	11	56.89	55.80	-3	3,080	-0.10%
2020/08/13	8	56.34	4	56.13	57.00	4	2,866	0.14%
2020/08/12	3	53.57	4	52.38	55.20	-1	2,776	-0.04%
2020/08/11	3	52.97	21	52.45	52.10	-18	2,700	-0.67%
2020/08/10	20	50.32	12	49.44	50.60	8	2,448	0.33%
2020/08/07	0	0.00	1	46.00	46.00	-1	2,291	-0.04%
2020/08/06	4	44.60	1	46.00	44.85	3	2,268	0.13%
2020/08/05	0	0.00	2	40.10	43.25	-2	2,197	-0.09%
2020/08/04	2	39.75	3	40.10	39.80	-1	2,184	-0.05%
2020/08/03	0	0.00	3	39.77	39.90	-3	2,218	-0.14%
2020/07/31	2	39.05	2	39.35	39.00	0	2,215	0.00%
2020/07/29	0	0.00	12	38.42	38.65	-12	2,204	-0.54%
2020/07/28	4	37.65	0	0.00	37.50	4	2,197	0.18%
2020/07/27	0	0.00	10	38.22	38.05	-10	2,191	-0.46%
2020/07/23	3	38.73	0	0.00	38.80	3	2,175	0.14%
2020/07/22	3	38.95	0	0.00	39.00	3	2,172	0.14%
2020/07/21	22	38.74	18	38.68	39.25	4	2,149	0.19%
2020/07/20	8	35.75	0	0.00	36.50	8	2,084	0.38%
2020/07/17	6	35.98	0	0.00	35.50	6	2,081	0.29%
2020/07/15	0	0.00	3	35.58	35.60	-3	2,076	-0.14%
2020/07/10	5	35.95	0	0.00	35.90	5	2,043	0.24%
2020/07/08	6	38.67	0	0.00	38.40	6	1,979	0.30%
2020/07/07	4	40.45	0	0.00	39.60	4	1,928	0.21%
2020/06/30	0	0.00	3	39.45	39.40	-3	1,769	-0.17%
2020/06/29	0	0.00	8.2	40.11	39.95	-8.2	1,751	-0.47%
2020/06/24	0	0.00	13	38.35	39.45	-13	1,699	-0.76%
2020/06/23	14	37.79	10	38.14	37.90	4	1,670	0.24%
2020/06/19	17	39.52	9	40.08	38.70	8	1,626	0.49%
2020/06/18	20	39.61	11	39.90	39.65	9	1,595	0.56%
2020/06/17	6	39.25	9	39.70	40.00	-3	1,566	-0.19%
2020/06/16	3	39.58	12	39.81	37.80	-9	1,499	-0.60%
2020/06/15	10	37.14	10	37.09	37.25	0	1,377	0.00%
2020/06/11	0	0.00	2	34.25	32.85	-2	1,244	-0.16%
2020/06/10	0	0.00	3	35.32	34.40	-3	1,212	-0.25%
2020/06/09	0	0.00	22	34.46	34.50	-22	1,170	-1.88%
2020/06/08	1	33.80	11.3	34.05	35.20	-10.3	1,136	-0.91%
2020/06/04	0.9	32.00	0	0.00	32.10	0.9	1,058	0.08%
2020/06/02	5	32.82	5	31.70	31.50	0	1,038	0.00%
2020/05/29	5	30.88	11	30.61	31.00	-6	977	-0.61%
2020/05/26	2	29.70	2.5	29.79	29.65	-0.5	935	-0.05%
2020/05/22	1	29.60	0	0.00	29.20	1	911	0.11%
2020/05/21	0	0.00	10	29.47	30.10	-10	893	-1.12%
2020/05/20	2	29.20	0	0.00	29.20	2	862	0.23%
2020/05/19	5	29.08	10	29.45	29.10	-5	853	-0.59%
2020/05/18	13	29.29	0	0.00	29.00	13	844	1.54%
2020/05/15	0	0.00	0.3	28.35	28.35	-0.3	811	-0.04%
2020/05/13	0	0.00	20	29.35	29.65	-20	764	-2.62%
2020/05/12	0	0.00	2	28.45	28.75	-2	739	-0.27%
2020/05/11	0	0.00	20	28.50	28.70	-20	717	-2.79%
2020/05/08	2	27.65	24	27.34	27.45	-22	669	-3.29%
2020/05/07	0	0.00	4	26.50	27.00	-4	630	-0.63%
2020/05/04	0	0.00	8	24.75	24.60	-8	607	-1.32%
2020/04/10	0	0.00	1	23.60	23.65	-1	680	-0.15%
2020/03/27	5	22.65	0	0.00	22.10	5	720	0.69%
2020/03/26	4	21.55	2	21.70	21.95	2	746	0.27%
2020/03/25	32	20.70	0	0.00	20.55	32	743	4.31%
2020/03/24	4	19.38	4	19.61	19.95	0	731	0.00%
2020/03/23	1	19.10	0	0.00	19.10	1	713	0.14%
2020/03/19	6	20.38	1	20.20	20.20	5	695	0.72%
2020/03/17	0	0.00	28	21.86	21.85	-28	671	-4.17%
2020/03/13	4	23.00	13	22.50	23.70	-9	653	-1.38%
2020/03/12	5	25.00	21	24.92	24.80	-16	654	-2.45%
2020/02/26	0	0.00	10	26.25	26.35	-10	674	-1.48%
2020/02/13	0	0.00	1	26.65	26.65	-1	683	-0.15%
2020/02/11	1	26.10	0	0.00	26.10	1	695	0.14%
2020/02/06	10	26.90	0	0.00	26.90	10	687	1.45%
2020/02/04	0	0.00	12	26.25	26.55	-12	697	-1.72%
2020/02/03	0	0.00	20	26.13	26.25	-20	688	-2.90%
2020/01/31	0	0.00	60	26.97	26.90	-60	674	-8.89%
2020/01/20	0	0.00	2	28.70	28.70	-2	626	-0.32%
2020/01/07	1	27.75	0	0.00	27.80	1	557	0.18%
2020/01/02	0	0.00	10	28.25	28.20	-10	550	-1.82%
2019/12/26	0	0.00	61	27.15	27.15	-61	511	-11.92%
2019/12/24	0	0.00	3	27.52	27.45	-3	491	-0.61%
2019/12/23	1	27.55	0	0.00	28.00	1	476	0.21%
2019/12/20	0.3	26.60	0	0.00	26.60	0.3	437	0.07%
2019/12/19	0	0.00	1	26.35	26.35	-1	428	-0.23%
2019/12/06	0	0.00	1	26.15	26.35	-1	437	-0.23%
2019/12/04	0	0.00	1	26.05	26.00	-1	517	-0.19%
2019/12/03	1	25.95	0	0.00	25.95	1	512	0.20%
2019/12/02	0	0.00	1	25.90	25.90	-1	513	-0.19%
2019/11/14	2	26.05	0	0.00	25.75	2	489	0.41%
2019/11/12	10	25.80	0	0.00	25.80	10	496	2.02%
2019/11/11	30	25.20	0	0.00	25.50	30	491	6.10%
2019/11/07	0	0.00	1	25.15	25.20	-1	517	-0.19%
2019/10/30	1	24.40	1	24.45	24.55	0	486	0.00%
2019/10/25	0	0.00	1	24.10	24.15	-1	482	-0.21%
2019/10/24	1	24.00	1	24.10	24.10	0	482	0.00%
2019/10/23	1	24.00	1	24.05	24.00	0	480	0.00%
2019/10/22	0	0.00	1	24.05	24.00	-1	479	-0.21%
2019/10/18	2	23.98	0	0.00	24.00	2	482	0.41%
2019/10/16	11	24.04	0	0.00	24.05	11	480	2.29%
2019/10/14	0	0.00	1	23.90	23.85	-1	481	-0.21%
2019/10/08	1	23.85	8	23.95	23.80	-7	481	-1.45%
2019/09/23	0	0.00	1	25.05	24.95	-1	509	-0.20%
2019/09/18	1	25.05	1	25.15	25.05	0	496	0.00%
2019/09/16	5	25.10	0	0.00	25.10	5	495	1.01%
2019/09/11	10	25.50	0	0.00	25.15	10	491	2.03%
2019/09/10	13	24.95	3	25.03	24.80	10	480	2.08%
2019/09/09	8	26.35	11	25.66	25.60	-3	465	-0.64%
2019/09/06	20	24.10	0	0.00	24.80	20	397	5.04%
2019/09/05	16	23.80	0	0.00	23.85	16	368	4.34%
2019/09/04	10	23.70	0	0.00	23.65	10	367	2.72%
2019/09/03	6	23.85	0	0.00	23.75	6	367	1.63%
2019/08/30	1	23.50	0	0.00	23.50	1	359	0.28%
2019/08/19	0	0.00	15	23.75	23.55	-15	393	-3.81%
2019/08/14	32	23.51	1	23.45	23.45	31	357	8.68%
2019/08/13	80	23.15	0	0.00	23.10	80	345	23.16%
2019/08/12	31	23.00	12	23.03	23.10	19	333	5.69%
2019/08/05	10	21.30	0	0.00	21.25	10	314	3.18%
2019/07/15	0	0.00	1	21.25	21.35	-1	334	-0.30%
2019/06/28	0	0.00	1	22.35	22.35	-1	285	-0.35%
2019/06/13	0	0.00	2	22.10	22.05	-2	301	-0.66%
2019/06/06	1	21.90	0	0.00	22.00	1	296	0.34%
2019/06/04	2	22.43	1	22.20	22.20	1	284	0.35%
2019/06/03	2	22.10	0	0.00	22.50	2	260	0.77%
2019/05/29	0	0.00	1	21.60	21.65	-1	233	-0.43%
2019/05/13	0	0.00	1	21.85	21.70	-1	215	-0.46%
2019/03/12	0	20.55	0	0.00	20.55	0	84	0.00%
2018/09/11	5	19.30	0	0.00	19.30	5	133	3.76%
2018/09/10	0	0.00	10	19.25	19.15	-10	133	-7.50%
2018/08/16	10	19.85	0	0.00	19.85	10	128	7.78%
2018/08/13	10	19.95	0	0.00	19.80	10	125	7.99%
2018/07/17	1	20.20	0	0.00	20.10	1	91	1.10%
2018/07/04	10	20.10	0	0.00	20.15	10	92	10.86%
2018/05/31	0	0.00	64	20.51	20.55	-64	131	-48.55%
2018/05/03	10	20.75	0	0.00	20.80	10	183	5.45%
2018/03/30	1	21.30	0	0.00	21.40	1	282	0.35%
2018/03/29	2	21.28	0	0.00	21.30	2	285	0.70%
2018/03/26	0	0.00	10	21.00	20.95	-10	291	-3.43%
2018/03/16	0	0.00	1	21.35	21.35	-1	286	-0.35%
2018/01/19	0	0.00	1	21.35	21.45	-1	350	-0.29%
2018/01/04	0	0.00	1	21.45	21.55	-1	341	-0.29%
2018/01/03	0	0.00	9	21.70	21.55	-9	341	-2.64%
2018/01/02	11	21.83	0	0.00	21.80	11	324	3.39%