友華 (4120)-新光-高雄券商分點個股進出

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

友華

(4120)

可現股當沖

股價
42.20
漲跌
▲0.95
漲幅
+2.30%
成交量
67張
產業
上櫃生技醫療類股
54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

友華 (4120)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/01	0	0.00	0	43.65	43.70	0	75	-0.02%
2024/03/28	2	43.70	3	43.18	43.40	-1	71	-1.40%
2024/03/27	1	42.70	0	0.00	43.55	1	70	1.43%
2024/03/25	0	0.00	0.1	42.00	42.40	-0.1	67	-0.15%
2024/03/18	0	41.70	1	42.00	42.20	-1	64	-1.55%
2024/02/19	0	0.00	0	40.20	40.20	0	41	-0.01%
2024/02/15	0	0.00	2	38.60	39.00	-2	38	-5.22%
2024/01/26	0	37.95	0	0.00	37.90	0	40	0.02%
2024/01/22	0	38.55	0	0.00	37.35	0	43	0.07%
2024/01/19	0	38.33	0	0.00	38.30	0	42	0.09%
2024/01/15	0	37.45	0	0.00	37.25	0	39	0.07%
2024/01/12	0	37.30	0	0.00	37.15	0	40	0.05%
2024/01/10	0	37.85	0	0.00	36.70	0	42	0.02%
2024/01/09	0	37.98	0	0.00	37.75	0	42	0.04%
2024/01/08	0	38.51	0	0.00	38.25	0	42	0.05%
2024/01/05	0	38.65	0	0.00	38.45	0	43	0.03%
2024/01/03	0	38.95	0	0.00	38.80	0	46	0.04%
2023/12/25	0	39.05	0	0.00	38.85	0	58	0.03%
2023/12/22	0	39.15	0	0.00	39.00	0	64	0.02%
2023/12/21	0	39.15	0	0.00	39.00	0	65	0.01%
2023/12/06	0	39.65	0	0.00	39.80	0	216	0.01%
2023/12/04	0	39.95	0	0.00	39.75	0	221	0.00%
2023/11/29	0	39.90	0	0.00	39.45	0	221	0.00%
2023/11/17	2	39.20	0	0.00	39.20	2	221	0.90%
2023/11/15	1	39.30	0	0.00	39.45	1	222	0.46%
2023/10/20	0	39.00	0	0.00	38.95	0	247	0.00%
2023/10/18	0	38.60	0	0.00	38.55	0	255	0.00%
2023/10/16	0	39.65	0	0.00	39.60	0	258	0.01%
2023/10/11	0	41.15	0	0.00	40.60	0	267	0.01%
2023/09/27	0	0.00	2	43.20	42.80	-2	310	-0.64%
2023/09/26	0	0.00	0	42.70	42.35	0	319	-0.01%
2023/09/22	2	42.00	0	0.00	42.20	2	351	0.57%
2023/09/20	0	0.00	3	43.95	43.15	-3	465	-0.64%
2023/09/19	13	47.11	13	45.49	45.25	0	479	0.00%
2023/09/18	9	46.26	12	47.03	47.60	-3	455	-0.66%
2023/09/15	3	42.88	1	44.30	45.00	2	418	0.48%
2023/09/14	5.1	41.57	0	0.00	42.00	5.1	398	1.27%
2023/09/13	10	43.10	0	0.00	41.95	10	393	2.56%
2023/09/12	0	0.00	20	43.95	44.40	-20	366	-5.46%
2023/08/31	0	36.15	0	0.00	36.00	0	342	0.01%
2023/08/30	0	0.00	20	36.15	36.20	-20	342	-5.85%
2023/08/25	0	36.20	0	0.00	36.10	0	342	0.01%
2023/08/24	0	35.85	0	0.00	36.00	0	342	0.00%
2023/08/23	0	35.90	0	0.00	35.70	0	344	0.01%
2023/08/22	0	35.85	0	0.00	35.90	0	345	0.00%
2023/08/15	0.1	36.40	0	0.00	36.40	0.1	357	0.03%
2023/08/11	5	37.05	0	0.00	37.05	5	357	1.40%
2023/08/07	0	0.00	0.1	40.55	40.25	-0.1	366	-0.02%
2023/07/26	3	41.50	0	0.00	41.95	3	359	0.84%
2023/07/25	1	40.95	0	0.00	41.30	1	348	0.29%
2023/07/19	0	42.85	0	0.00	43.20	0	335	0.00%
2023/07/11	1	44.00	0	0.00	43.40	1	319	0.31%
2023/07/07	20	44.99	0	0.00	45.95	20	303	6.59%
2023/07/06	2	43.55	0.3	43.50	43.30	1.7	287	0.59%
2023/07/05	1	45.60	4	45.59	44.50	-3	283	-1.06%
2023/07/04	3	43.23	1	44.20	44.50	2	268	0.75%
2023/07/03	1	44.30	0	0.00	44.35	1	253	0.39%
2023/06/30	3	46.35	4	45.65	45.25	-1	244	-0.41%
2023/06/29	4	45.15	12	45.90	46.05	-8	221	-3.62%
2023/06/28	5	43.64	10.4	44.05	44.65	-5.4	179	-3.01%
2023/06/27	0.3	41.65	0	39.95	41.65	0.3	103	0.27%
2023/06/20	0	38.08	0	38.75	37.90	0	82	0.01%
2023/06/19	0	38.15	0	0.00	37.90	0	82	0.02%
2023/06/02	0	38.35	0	38.35	38.10	0	78	0.01%
2023/06/01	0	0.00	0	38.25	38.15	0	80	-0.02%
2023/05/31	0	0.00	0	38.10	37.85	0	82	-0.02%
2023/05/30	0.1	37.62	0	0.00	37.40	0.1	82	0.07%
2023/05/29	0	0.00	0	38.20	37.70	0	82	-0.01%
2023/05/26	0	38.05	0	0.00	37.90	0	80	0.01%
2023/05/19	0	0.00	0	38.60	38.50	0	68	-0.03%
2023/05/17	2	38.50	0	38.75	38.45	2	67	2.94%
2023/05/16	3	39.08	3	39.02	39.25	0	65	0.00%
2023/05/15	0	0.00	0	38.80	38.70	0	56	-0.04%
2023/05/11	0.2	36.55	0	0.00	36.40	0.2	49	0.40%
2023/05/05	0	0.00	0	37.65	37.10	0	50	-0.02%
2023/05/04	0	37.45	0.1	37.75	37.35	-0.1	50	-0.10%
2023/05/03	0	0.00	0	37.45	37.30	0	50	-0.06%
2023/04/26	0	36.55	0	0.00	36.50	0	52	0.08%
2023/04/25	0.2	36.80	0	0.00	36.50	0.2	54	0.28%
2023/04/07	2	36.78	0	0.00	36.75	2	54	3.69%
2023/04/06	1	36.80	0	0.00	37.00	1	55	1.79%
2023/03/21	0.1	35.87	0	0.00	35.50	0.1	86	0.08%
2023/03/17	0	35.80	0	0.00	35.50	0	86	0.03%
2023/03/15	0.1	36.05	0	0.00	35.75	0.1	86	0.08%
2023/03/14	1	35.60	0	0.00	35.70	1	86	1.15%
2023/03/10	0.1	36.38	0	0.00	35.90	0.1	85	0.13%
2023/03/08	0.1	37.20	0	0.00	36.65	0.1	84	0.06%
2023/03/07	0	37.15	0	0.00	36.90	0	84	0.02%
2023/03/02	0	36.35	0	0.00	36.20	0	80	0.04%
2023/02/23	0.1	36.69	0	0.00	36.50	0.1	80	0.07%
2023/02/20	0	36.40	0	0.00	36.30	0	81	0.04%
2023/02/17	0	36.30	1	36.35	36.30	-1	85	-1.15%
2023/02/16	1	36.15	0	0.00	36.15	1	85	1.18%
2023/02/13	0.1	36.40	0	0.00	36.15	0.1	88	0.06%
2023/02/09	0	0.00	0	36.40	36.05	0	89	-0.04%
2023/02/08	0	36.30	0	36.45	36.20	0	89	-0.03%
2023/02/06	0	36.15	0	0.00	36.25	0	88	0.05%
2023/02/03	0	36.15	0	0.00	35.85	0	88	0.03%
2023/01/31	0	36.05	0	0.00	36.10	0	89	0.03%
2023/01/30	0	0.00	0	36.60	36.55	0	90	-0.03%
2023/01/17	0	0.00	0.1	36.26	35.90	-0.1	91	-0.08%
2023/01/16	0.1	35.90	0	0.00	35.70	0.1	90	0.11%
2023/01/13	0	36.05	0	0.00	35.85	0	90	0.02%
2023/01/11	0.1	35.65	0	0.00	35.40	0.1	90	0.07%
2023/01/10	0	35.80	0	0.00	35.50	0	90	0.02%
2023/01/09	0.1	35.85	0	0.00	35.70	0.1	91	0.05%
2023/01/03	0.1	36.04	0	0.00	35.85	0.1	96	0.08%
2022/12/30	0	36.50	0	36.90	36.20	0	95	-0.02%
2022/12/29	0.1	36.41	0	36.98	36.30	0	96	0.01%
2022/12/28	0.1	36.82	0	0.00	36.25	0.1	97	0.08%
2022/12/20	0	0.00	0	37.85	37.15	0	206	-0.01%
2022/12/19	0	36.85	0	0.00	37.40	0	307	0.01%
2022/12/13	0	0.00	1.1	40.25	37.30	-1.1	310	-0.34%
2022/12/12	0	0.00	0	36.90	36.60	0	286	-0.01%
2022/12/08	0.1	36.30	0	0.00	36.00	0.1	287	0.02%
2022/12/07	0.1	36.15	0	0.00	36.05	0.1	287	0.04%
2022/12/01	1	36.40	0.1	36.64	36.60	1	286	0.33%
2022/11/30	0	36.45	0	0.00	36.25	0	287	0.01%
2022/11/28	0.1	36.25	1	36.11	36.05	-1	289	-0.34%
2022/11/25	0	36.25	0	0.00	36.05	0	290	0.01%
2022/11/24	1.1	35.83	0	0.00	36.05	1.1	290	0.37%
2022/11/23	0.1	36.40	0	0.00	36.25	0.1	289	0.02%
2022/11/21	0	36.45	0	0.00	36.30	0	291	0.00%
2022/11/17	0.2	36.58	0	0.00	36.25	0.2	294	0.05%
2022/11/16	0.3	36.56	0	0.00	36.30	0.3	296	0.11%
2022/11/15	1	34.78	0	0.00	35.90	1	295	0.34%
2022/10/28	1	34.95	0	0.00	34.80	1	285	0.35%
2022/10/24	0	0.00	1	34.80	34.75	-1	280	-0.36%
2022/10/21	1	34.70	0	0.00	34.80	1	280	0.36%
2022/10/06	0	0.00	2	36.75	36.65	-2	272	-0.73%
2022/09/30	2	37.63	1	37.10	37.95	1	270	0.37%
2022/09/29	1	39.70	1	39.50	38.85	0	260	0.00%
2022/09/28	1	40.60	2	39.18	38.55	-1	240	-0.41%
2022/09/27	7	40.62	4	40.88	40.95	3	226	1.33%
2022/09/26	16	39.25	16	39.70	40.15	0	161	0.00%
2022/09/06	0	0.00	8	36.50	35.55	-8	47	-16.91%
2022/05/24	1	34.30	0	0.00	34.65	1	62	1.59%
2022/03/31	8	36.90	0	0.00	37.00	8	93	8.54%
2022/03/23	0	0.00	1	36.40	36.25	-1	94	-1.06%
2022/03/18	0	0.00	3	36.33	36.70	-3	95	-3.15%
2022/02/22	1	34.00	0	0.00	34.30	1	93	1.07%
2022/02/18	1	34.15	0	0.00	34.15	1	93	1.08%
2022/02/16	1	34.50	0	0.00	34.45	1	91	1.09%
2022/01/07	2	35.05	0	0.00	34.95	2	68	2.94%
2022/01/06	1	35.50	0	0.00	35.70	1	66	1.51%
2022/01/03	0	0.00	1	36.00	36.25	-1	64	-1.56%
2021/12/29	1	36.20	0	0.00	36.20	1	63	1.56%
2021/12/07	1	38.80	0	0.00	38.30	1	49	2.03%
2021/12/02	2	38.30	0	0.00	38.60	2	47	4.19%
2021/11/30	1	38.45	0	0.00	38.50	1	47	2.11%
2021/11/18	1	39.15	0	0.00	39.05	1	43	2.32%
2021/11/05	1	40.05	0	0.00	40.20	1	38	2.62%
2021/11/04	1	40.35	0	0.00	40.30	1	37	2.65%
2021/11/01	1	41.45	1	42.25	42.35	0	35	0.00%
2021/10/27	0	0.00	1	40.90	40.55	-1	32	-3.12%
2021/10/26	1	39.80	0	0.00	39.75	1	29	3.38%
2021/10/15	0.4	39.95	0	0.00	40.45	0.4	29	1.35%
2021/09/13	4	40.45	0	0.00	40.50	4	38	10.26%
2021/09/10	2	40.75	0	0.00	40.65	2	39	5.10%
2021/09/03	1	40.55	0	0.00	40.60	1	39	2.53%
2021/09/02	2	41.93	0	0.00	41.25	2	39	5.10%
2021/08/30	1	39.10	0	0.00	39.10	1	38	2.60%
2021/08/26	2	39.00	0	0.00	38.95	2	40	4.96%
2021/08/11	2	39.85	0	0.00	39.55	2	58	3.42%
2021/07/29	2	41.35	0	0.00	41.10	2	68	2.93%
2021/07/15	2	42.15	0	0.00	42.15	2	77	2.59%
2021/07/09	2	42.63	0	0.00	42.50	2	78	2.56%
2021/05/27	1	43.05	1	44.45	44.45	0	74	0.00%
2021/05/12	4	43.03	0	0.00	42.70	4	65	6.12%
2021/05/04	2	45.10	0	0.00	45.05	2	60	3.33%
2021/05/03	3	46.33	0	0.00	46.05	3	58	5.14%
2021/04/23	0	0.00	1	48.00	48.00	-1	59	-1.68%
2021/04/22	1	47.95	0	0.00	47.95	1	60	1.64%
2021/04/12	0	0.00	1	47.00	46.90	-1	51	-1.96%
2021/03/31	0	0.00	0.2	46.00	46.30	-0.2	53	-0.30%
2021/03/12	1	45.55	0	0.00	45.55	1	58	1.71%
2021/03/09	2	45.33	0	0.00	45.55	2	60	3.29%
2021/03/05	1	46.00	0	0.00	45.85	1	63	1.58%
2021/03/02	1	45.85	0	0.00	45.80	1	63	1.59%
2021/02/25	1	46.45	0	0.00	46.45	1	65	1.54%
2021/02/18	1	45.85	0	0.00	46.50	1	67	1.48%
2021/01/18	7	48.29	4	47.70	47.80	3	75	4.00%
2021/01/15	0	0.00	5	51.40	51.40	-5	72	-6.88%
2021/01/07	1	48.00	1	47.70	48.00	0	72	0.00%
2021/01/04	1	47.05	0	0.00	47.05	1	74	1.33%
2020/12/31	0	0.00	1	48.00	48.10	-1	72	-1.37%
2020/09/15	1	52.70	0	0.00	52.70	1	510	0.20%
2020/09/09	1	53.40	0	0.00	53.40	1	536	0.19%
2020/09/07	1	54.20	0	0.00	53.90	1	533	0.19%
2020/09/04	2	53.60	2	54.65	54.70	0	532	0.00%
2020/09/03	1	56.10	0	0.00	56.00	1	529	0.19%
2020/09/02	1	57.00	0	0.00	57.30	1	526	0.19%
2020/08/28	0	0.00	1	55.90	55.00	-1	511	-0.20%
2020/08/25	1	54.90	0	0.00	55.00	1	505	0.20%
2020/08/24	1	53.90	0	0.00	55.00	1	501	0.20%
2020/08/11	0	0.00	1	56.10	55.30	-1	551	-0.18%
2020/08/07	1	62.70	1	62.00	62.00	0	550	0.00%
2020/08/06	3	61.47	3	63.53	61.60	0	540	0.00%
2020/08/05	0.2	60.30	1	60.10	60.60	-0.8	486	-0.17%
2020/07/28	0	0.00	1	51.00	50.40	-1	429	-0.23%
2020/07/27	1	51.10	0	0.00	50.40	1	426	0.23%
2020/07/24	2	52.85	0	0.00	52.60	2	424	0.47%
2020/07/23	2	54.50	0	0.00	54.50	2	422	0.47%
2020/07/16	1	57.60	0	0.00	58.30	1	397	0.25%
2020/07/14	3	58.50	0	0.00	58.60	3	391	0.77%
2020/07/13	2	60.00	0	0.00	60.00	2	378	0.53%
2020/07/10	4	61.70	4.2	60.68	61.70	-0.2	327	-0.06%
2020/07/09	0	0.00	6	56.10	56.10	-6	279	-2.14%
2020/06/19	1	51.40	0	0.00	51.50	1	270	0.37%
2020/06/18	0	0.00	2	52.20	53.00	-2	267	-0.75%
2020/06/17	0	0.00	2	51.15	51.10	-2	249	-0.80%
2020/06/09	0.2	50.70	0	0.00	50.00	0.2	249	0.08%
2020/06/02	1	48.95	0	0.00	48.95	1	244	0.41%
2020/05/28	0	0.00	2	49.05	48.70	-2	243	-0.82%
2020/05/26	1	50.00	1	51.20	49.70	0	236	0.00%
2020/05/25	1	51.60	0	0.00	51.60	1	227	0.44%
2020/05/22	3	51.43	0	0.00	51.10	3	223	1.34%
2020/05/21	1	52.00	3	51.53	51.50	-2	213	-0.94%
2020/05/20	1	51.40	7	51.89	52.50	-6	199	-3.00%
2020/05/19	10	49.77	1	50.70	49.00	9	178	5.06%
2020/05/18	3	48.65	2	48.95	48.90	1	165	0.60%
2020/05/12	0	0.00	3	44.47	44.10	-3	128	-2.34%
2020/05/08	0	0.00	2	45.30	44.50	-2	126	-1.58%
2020/05/06	0	0.00	1	44.40	44.90	-1	122	-0.82%
2020/04/30	1	43.00	0	0.00	43.20	1	110	0.90%
2020/04/24	1	41.90	0	0.00	41.85	1	108	0.92%
2020/04/21	0	0.00	1	43.10	41.80	-1	106	-0.94%
2020/04/20	1	43.10	0	0.00	43.60	1	104	0.96%
2020/04/16	2	41.68	0	0.00	41.50	2	97	2.04%
2020/04/15	2	41.15	0	0.00	41.15	2	96	2.08%
2020/04/10	1	42.25	0	0.00	41.60	1	88	1.13%
2020/03/26	1	39.00	0	0.00	39.10	1	62	1.61%
2020/03/25	1	39.40	0	0.00	38.85	1	60	1.65%
2020/03/17	3	39.00	0	0.00	39.10	3	52	5.73%
2020/02/18	0	0.00	5	51.10	51.50	-5	95	-5.25%
2020/02/13	5	52.26	0	0.00	52.00	5	98	5.06%
2019/12/09	0	0.00	6	56.50	56.20	-6	99	-6.03%
2019/11/28	6	59.68	1	57.90	58.50	5	91	5.49%
2019/11/08	0	0.00	1	56.80	56.80	-1	53	-1.86%
2019/07/30	0	0.00	2	60.55	60.60	-2	107	-1.86%
2019/07/25	1	61.60	0	0.00	61.70	1	105	0.95%
2019/07/11	0	0.00	1	61.10	61.10	-1	93	-1.07%
2019/07/10	1	62.10	0	0.00	62.50	1	92	1.08%
2019/07/09	1	61.80	0	0.00	61.80	1	91	1.09%
2019/07/05	1	62.70	0	0.00	62.80	1	90	1.10%
2019/05/27	0	0.00	1	61.70	61.70	-1	162	-0.62%
2019/05/22	1	63.30	0	0.00	62.80	1	164	0.61%
2019/05/16	1	64.50	4	63.83	62.30	-3	165	-1.81%
2019/05/15	1	62.80	1	62.40	62.20	0	158	0.00%
2019/05/14	1	59.50	1	58.30	59.60	0	147	0.00%
2019/05/13	1	59.50	0	0.00	59.50	1	147	0.68%
2019/03/28	1	58.60	0	0.00	58.50	1	137	0.73%
2019/03/18	1	59.20	0	0.00	59.20	1	137	0.73%
2019/03/15	0	0.00	4	59.10	59.30	-4	136	-2.94%
2019/03/14	0	0.00	3	59.50	59.50	-3	133	-2.25%
2019/03/13	1	60.50	1	61.30	60.30	0	131	0.00%
2019/03/11	4	61.88	11	61.22	60.00	-7	125	-5.56%
2019/03/08	8	62.28	4	62.20	61.20	4	120	3.33%
2019/03/07	10	58.42	0	0.00	61.00	10	100	9.96%
2019/02/27	1	56.30	0	0.00	56.20	1	77	1.29%
2018/12/03	0	0.00	1	54.50	54.40	-1	60	-1.64%
2018/11/30	1	54.20	0	0.00	54.50	1	58	1.70%
2018/10/23	0	0.00	11	51.22	51.20	-11	94	-11.62%
2018/10/09	0	0.00	1	55.00	55.90	-1	99	-1.00%
2018/10/05	1	54.40	0	0.00	54.40	1	101	0.99%
2018/08/13	0	0.00	7	61.77	60.60	-7	143	-4.88%
2018/08/10	12	64.85	0	0.00	63.60	12	139	8.61%
2018/08/08	0	0.00	1	70.00	70.00	-1	127	-0.79%
2018/06/20	7	71.76	0	0.00	72.10	7	184	3.79%
2018/05/22	0	0.00	1	72.00	72.00	-1	220	-0.45%
2018/05/18	0	0.00	1	71.50	71.40	-1	228	-0.44%
2018/05/03	0	0.00	2	70.65	70.00	-2	282	-0.71%
2018/04/23	0	0.00	3	73.67	73.40	-3	313	-0.96%
2018/04/20	0	0.00	4	72.70	72.10	-4	330	-1.21%
2018/04/19	1	73.10	1	72.60	72.60	0	352	0.00%
2018/04/10	1	75.30	0	0.00	74.70	1	365	0.27%
2018/04/09	7	77.51	1	77.50	77.50	6	361	1.66%
2018/04/03	1	77.00	0	0.00	76.40	1	353	0.28%
2018/03/26	0	0.00	2	74.50	74.20	-2	378	-0.53%
2018/03/20	1	76.10	0	0.00	76.00	1	391	0.26%
2018/03/15	1	77.60	3	77.00	75.80	-2	432	-0.46%
2018/03/13	0	0.00	7	74.20	74.10	-7	460	-1.52%
2018/03/02	2	74.60	0	0.00	74.80	2	621	0.32%
2018/02/12	0	0.00	2	74.20	74.30	-2	869	-0.23%
2018/02/09	1	71.00	6	71.50	71.00	-5	887	-0.56%
2018/02/07	3	74.10	0	0.00	73.90	3	941	0.32%
2018/02/06	3	72.70	1	74.30	73.20	2	973	0.21%
2018/02/01	2	82.50	6	80.55	80.50	-4	960	-0.42%
2018/01/31	1	81.20	0	0.00	81.20	1	958	0.10%
2018/01/30	1	81.70	0	0.00	81.20	1	959	0.10%
2018/01/29	1	84.00	1	83.20	83.20	0	955	0.00%
2018/01/26	0	0.00	4	83.75	83.30	-4	949	-0.42%
2018/01/25	1	81.70	0	0.00	81.60	1	938	0.11%
2018/01/23	1	83.00	1	83.10	82.80	0	932	0.00%
2018/01/22	1	82.00	0	0.00	81.70	1	919	0.11%
2018/01/19	1	81.80	1	82.80	83.00	0	914	0.00%
2018/01/16	6	84.02	6	82.70	82.30	0	900	0.00%
2018/01/15	0	0.00	2	83.50	83.00	-2	878	-0.23%
2018/01/09	2	81.70	0	0.00	80.20	2	851	0.23%
2018/01/08	0	0.00	2	78.55	81.00	-2	842	-0.24%