中航 (2612)-富邦-台南券商分點個股進出

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

中航

(2612)

可現股當沖

股價
47.60
漲跌
▲0.20
漲幅
+0.42%
成交量
396張
產業
上市航運類股
304人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中航 (2612)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/05/20	1	47.95	0	0.00	47.70	1	1,340	0.07%
2024/05/17	2	47.85	0	0.00	47.25	2	1,368	0.15%
2024/05/16	0	0.00	1	48.85	49.30	-1	1,346	-0.07%
2024/05/15	2	48.63	0	0.00	48.60	2	1,326	0.15%
2024/05/14	1	49.50	1	49.70	49.35	0	1,302	0.00%
2024/05/13	22	52.28	22	52.41	50.10	0	1,233	0.00%
2024/05/10	22	51.20	16	51.74	50.00	6	1,097	0.55%
2024/05/09	0	0.00	3	49.12	48.30	-3	948	-0.32%
2024/05/08	36	49.70	34	49.22	47.45	2	883	0.23%
2024/05/07	1	46.80	1	46.75	46.50	0	755	0.00%
2024/05/06	1	46.05	0	0.00	45.55	1	736	0.14%
2024/04/29	5	47.20	5	47.48	46.45	0	728	0.00%
2024/04/19	6	47.38	6	47.16	45.85	0	756	0.00%
2024/04/15	0	0.00	1	46.50	45.85	-1	807	-0.12%
2024/04/11	1	45.25	0	0.00	45.20	1	842	0.12%
2024/04/09	0	0.00	5	44.25	44.80	-5	933	-0.54%
2024/04/01	0	0.00	1	44.20	44.20	-1	1,019	-0.10%
2024/03/26	0	0.00	7	44.75	44.15	-7	1,159	-0.60%
2024/03/25	1	45.15	0	0.00	45.05	1	1,172	0.09%
2024/03/21	0.2	45.05	0	0.00	45.30	0.2	1,292	0.02%
2024/03/19	0	0.00	1	46.55	46.70	-1	1,371	-0.07%
2024/03/18	0	0.00	1	45.80	45.25	-1	1,464	-0.07%
2024/03/15	2	45.00	0	0.00	45.25	2	1,486	0.13%
2024/03/11	0	0.00	1	47.85	47.80	-1	2,075	-0.05%
2024/03/06	0	0.00	2	47.95	47.45	-2	3,063	-0.07%
2024/03/04	1	48.60	0	0.00	48.75	1	3,151	0.03%
2024/02/29	3	48.72	3	48.73	48.60	0	3,293	0.00%
2024/02/27	1	46.95	0	0.00	46.80	1	3,264	0.03%
2024/02/23	0	0.00	2	48.20	47.45	-2	3,233	-0.06%
2024/02/22	0	0.00	2	48.05	47.70	-2	3,212	-0.06%
2024/02/21	3	47.43	0	0.00	47.20	3	3,186	0.09%
2024/02/20	0	0.00	1	46.55	46.30	-1	3,155	-0.03%
2024/01/31	0	0.00	1	44.35	44.35	-1	3,120	-0.03%
2024/01/29	1	45.10	0	0.00	45.45	1	3,119	0.03%
2024/01/26	0.3	44.75	0	0.00	44.50	0.3	3,123	0.01%
2024/01/24	1	45.25	0	0.00	45.10	1	3,133	0.03%
2024/01/23	3	45.53	0	0.00	45.15	3	3,144	0.10%
2024/01/22	0	0.00	2	45.13	45.30	-2	3,143	-0.06%
2024/01/17	0	0.00	1	44.85	44.50	-1	3,147	-0.03%
2024/01/16	1	46.65	1	45.45	45.60	0	3,142	0.00%
2024/01/08	3	51.30	0	0.00	51.70	3	3,112	0.10%
2024/01/05	5	52.78	6	51.13	52.40	-1	3,101	-0.03%
2024/01/04	5.1	52.16	5	51.84	52.00	0.1	3,066	0.00%
2024/01/03	1	51.60	1	51.00	50.40	0	3,007	0.00%
2024/01/02	3	51.10	0	0.00	50.90	3	3,020	0.10%
2023/12/27	2	52.95	1	52.50	52.30	1	2,988	0.03%
2023/12/26	1	53.20	1	52.50	52.80	0	2,975	0.00%
2023/12/25	1	53.60	1	51.90	52.10	0	2,971	0.00%
2023/12/21	7	55.19	7	55.06	55.30	0	2,958	0.00%
2023/12/19	1	55.40	6	53.73	54.50	-5	2,949	-0.17%
2023/12/18	8	55.25	0	0.00	54.90	8	3,051	0.26%
2023/12/15	1	55.90	0	0.00	55.00	1	3,101	0.03%
2023/12/14	2	55.80	0	0.00	55.40	2	3,135	0.06%
2023/12/13	0	0.00	1	57.70	57.50	-1	3,115	-0.03%
2023/12/12	19	56.60	2	57.15	56.60	17	3,102	0.55%
2023/12/11	2	56.00	1	55.90	56.90	1	3,103	0.03%
2023/12/08	12	55.28	16	57.14	57.40	-4	3,035	-0.13%
2023/12/07	4	57.40	14	57.39	57.70	-10	2,944	-0.34%
2023/12/06	8.1	56.32	214.1	56.67	60.00	-206	2,811	-7.33%	大賣/鉅額交易
2023/12/05	213	56.64	43	59.95	56.40	170	2,507	6.78%	大買/鉅額交易
2023/12/04	7	54.30	8	55.60	56.80	-1	1,821	-0.06%
2023/12/01	2	51.40	12	51.00	51.70	-10	1,652	-0.61%
2023/11/30	4	46.96	10	47.02	47.05	-6	1,484	-0.40%
2023/11/29	1.2	44.54	18	43.61	44.95	-16.8	1,409	-1.19%
2023/11/28	51	44.59	28	45.59	43.75	23	1,363	1.69%
2023/11/27	1	42.85	4	42.76	42.20	-3	1,207	-0.25%
2023/11/20	0	40.55	0	0.00	40.65	0	1,193	0.00%
2023/11/17	1	40.85	0	0.00	40.75	1	1,208	0.08%
2023/11/14	3	39.92	3	39.70	39.40	0	1,332	0.00%
2023/11/09	1	39.40	2	39.40	39.30	-1	1,331	-0.08%
2023/11/06	0	0.00	3	40.05	40.10	-3	1,361	-0.22%
2023/11/03	3	40.37	0	0.00	40.00	3	1,364	0.22%
2023/11/02	5	39.69	5	39.46	39.65	0	1,363	0.00%
2023/10/31	3	40.70	0	0.00	39.15	3	1,365	0.22%
2023/10/30	2	40.78	3	40.82	40.70	-1	1,423	-0.07%
2023/10/27	1	41.55	1	41.40	41.25	0	1,493	0.00%
2023/10/19	9	44.11	10	44.22	43.70	-1	1,575	-0.06%
2023/10/18	0	0.00	1	42.40	42.35	-1	1,544	-0.06%
2023/10/16	0	42.40	0	0.00	42.30	0	1,528	0.00%
2023/10/13	1	43.65	1	44.00	43.55	0	1,523	0.00%
2023/10/12	0	0.00	1	43.90	44.20	-1	1,515	-0.07%
2023/10/06	3	44.87	2	44.23	45.00	1	1,500	0.07%
2023/10/05	3	43.62	2	43.80	43.35	1	1,474	0.07%
2023/10/04	6	43.93	6	43.32	43.25	0	1,470	0.00%
2023/10/03	1	43.50	0	0.00	43.25	1	1,459	0.07%
2023/09/28	0	0.00	2	45.05	45.00	-2	1,435	-0.14%
2023/09/27	11	45.36	9	45.48	44.45	2	1,414	0.14%
2023/09/26	2	44.28	2	44.65	43.80	0	1,374	0.00%
2023/09/25	1	44.15	1	44.45	44.45	0	1,374	0.00%
2023/09/22	4	44.63	5	44.76	44.60	-1	1,358	-0.07%
2023/09/21	6	46.43	7	46.56	45.85	-1	1,323	-0.08%
2023/09/20	11	46.57	12	47.35	45.10	-1	1,182	-0.08%
2023/09/19	3	44.95	3	45.47	44.70	0	1,052	0.00%
2023/09/18	0.1	44.35	0	0.00	43.60	0.1	991	0.01%
2023/09/15	11	44.60	15	44.47	43.80	-4	955	-0.42%
2023/09/14	3	42.50	1	42.25	42.35	2	860	0.23%
2023/09/11	0	0.00	1	40.10	40.00	-1	830	-0.12%
2023/09/08	1	41.20	0	0.00	40.30	1	832	0.12%
2023/08/18	2	40.40	2	42.65	42.65	0	690	0.00%
2023/08/02	1	43.00	2	43.40	41.55	-1	615	-0.16%
2023/08/01	22	44.48	21	44.11	44.30	1	541	0.18%
2023/07/27	0	0.00	1	40.55	40.90	-1	359	-0.28%
2023/07/12	0	0.00	0.2	41.00	40.90	-0.2	351	-0.07%
2023/07/05	0	0.00	1	42.00	41.85	-1	340	-0.29%
2023/07/03	0.2	42.00	0.1	42.30	42.15	0.1	347	0.04%
2023/06/12	0	40.95	0	0.00	40.85	0	405	0.00%
2023/06/08	0.1	42.10	1	42.25	41.55	-0.9	412	-0.22%
2023/06/07	1	41.70	0	0.00	41.25	1	425	0.24%
2023/05/29	0	0.00	1	39.80	39.70	-1	659	-0.15%
2023/04/25	0	0.00	1	39.65	39.25	-1	896	-0.11%
2023/04/24	0	0.00	0	39.30	39.90	0	895	0.00%
2023/04/13	0	0.00	10	40.15	40.20	-10	990	-1.01%
2023/04/06	0	40.30	0	0.00	39.70	0	1,285	0.00%
2023/03/29	0	39.20	0	0.00	39.20	0	1,788	0.00%
2023/03/23	2	39.23	0	0.00	39.15	2	1,894	0.11%
2023/03/22	1	40.70	0	0.00	40.65	1	1,882	0.05%
2023/03/21	0	0.00	3	41.50	41.35	-3	1,885	-0.16%
2023/03/16	2	43.57	2	43.55	41.50	0	1,877	0.00%
2023/03/09	0	0.00	2	43.75	43.55	-2	1,845	-0.11%
2023/03/07	1	44.75	1	44.70	44.40	0	1,833	0.00%
2023/03/06	2	44.35	0	0.00	44.25	2	1,823	0.11%
2023/03/03	1	44.10	0	0.00	44.20	1	1,806	0.06%
2023/03/02	55	44.55	46	44.63	44.20	9	1,771	0.51%
2023/02/24	2	43.43	2	43.40	43.00	0	1,617	0.00%
2023/02/23	12	41.01	12	41.05	42.05	0	1,500	0.00%
2023/02/22	1	39.25	1	39.35	39.05	0	1,409	0.00%
2023/02/21	0	0.00	1	39.30	39.25	-1	1,405	-0.07%
2023/02/15	0	0.00	2	38.35	38.25	-2	1,422	-0.14%
2023/02/13	0.3	38.40	0	0.00	38.30	0.3	1,428	0.02%
2023/02/10	2	38.70	0	0.00	38.70	2	1,439	0.14%
2023/02/08	0	0.00	1	39.15	39.10	-1	1,458	-0.07%
2023/02/01	0	0.00	2	39.40	39.20	-2	1,451	-0.14%
2023/01/12	2	38.00	0	0.00	38.00	2	1,440	0.14%
2023/01/11	0	38.15	0	0.00	38.20	0	1,438	0.00%
2023/01/05	0	0.00	15	38.87	38.55	-15	1,426	-1.05%
2023/01/04	1	39.20	0	0.00	39.10	1	1,414	0.07%
2023/01/03	4	40.28	11	39.80	39.80	-7	1,407	-0.50%
2022/12/30	2	41.35	2	41.63	41.55	0	1,384	0.00%
2022/12/28	2	39.50	0	0.00	39.20	2	1,323	0.15%
2022/12/26	34	41.51	1	41.15	41.10	33	1,287	2.56%
2022/12/23	1	44.70	0	0.00	45.50	1	1,184	0.08%
2022/12/22	0	0.00	11	44.60	44.60	-11	867	-1.27%
2022/12/21	2	39.35	2	39.60	40.55	0	829	0.00%
2022/12/20	3	38.25	3	38.70	37.75	0	758	0.00%
2022/12/16	10	38.05	10	38.96	38.90	0	826	0.00%
2022/12/13	1	36.95	0	0.00	36.40	1	1,109	0.09%
2022/11/30	1	37.15	1	37.05	36.95	0	1,245	0.00%
2022/11/24	0	0.00	1	35.60	35.85	-1	1,240	-0.08%
2022/11/21	0	0.00	1	34.70	34.60	-1	1,247	-0.08%
2022/11/16	0	0.00	1	36.00	35.45	-1	1,239	-0.08%
2022/11/15	1	35.95	0	0.00	35.70	1	1,233	0.08%
2022/11/09	0	0.00	1	33.80	34.00	-1	1,237	-0.08%
2022/10/21	0	32.60	1	32.55	32.20	-1	1,205	-0.08%
2022/10/19	0	0.00	20	33.42	33.20	-20	1,205	-1.66%
2022/10/17	20	32.56	0	0.00	32.75	20	1,243	1.61%
2022/10/07	1	35.70	0	0.00	35.60	1	1,274	0.08%
2022/10/06	0	0.00	1	35.50	36.00	-1	1,267	-0.08%
2022/09/29	0	0.00	9	32.19	31.90	-9	1,186	-0.76%
2022/09/28	1	31.85	0	0.00	31.35	1	1,175	0.09%
2022/09/26	1	35.35	1	36.10	35.00	0	1,119	0.00%
2022/09/23	4	38.49	1	38.90	38.35	3	1,088	0.28%
2022/09/22	30	39.31	23	39.42	38.50	7	1,003	0.70%
2022/09/21	5	38.27	6	39.30	39.30	-1	750	-0.13%
2022/09/16	2	39.23	1	39.25	39.25	1	651	0.15%
2022/09/15	1	37.60	1	38.05	38.15	0	598	0.00%
2022/09/14	0	0.00	1	36.60	36.45	-1	576	-0.17%
2022/09/13	1	35.50	0	0.00	35.40	1	573	0.17%
2022/08/26	0	0.00	4	39.95	40.05	-4	616	-0.65%
2022/08/19	4	40.61	0	0.00	40.50	4	667	0.60%
2022/08/12	0	0.00	1	40.65	40.60	-1	758	-0.13%
2022/08/02	1	39.80	0	0.00	39.85	1	947	0.11%
2022/07/27	0	0.00	1	41.20	41.30	-1	1,364	-0.07%
2022/07/25	0	0.00	1	41.45	41.50	-1	1,377	-0.07%
2022/07/22	5	42.80	5	42.79	42.15	0	1,377	0.00%
2022/07/21	10	42.10	9	42.24	40.85	1	1,352	0.07%
2022/07/20	0	0.00	0.1	40.40	40.00	-0.1	1,315	-0.01%
2022/07/12	1	39.85	0	0.00	39.60	1	1,489	0.07%
2022/07/11	0	0.00	1	42.00	41.95	-1	1,508	-0.07%
2022/07/01	1	41.75	0	0.00	40.00	1	1,512	0.07%
2022/06/29	0	0.00	4	43.15	43.15	-4	1,499	-0.27%
2022/06/28	1	43.55	1	44.25	44.25	0	1,496	0.00%
2022/06/22	0	0.00	1	43.15	41.25	-1	1,479	-0.07%
2022/06/21	1	45.85	0	0.00	45.50	1	1,449	0.07%
2022/06/20	0	0.00	3	46.08	45.05	-3	1,439	-0.21%
2022/06/10	1	52.60	0	0.00	53.00	1	1,480	0.07%
2022/06/07	0	0.00	3	55.20	55.00	-3	1,787	-0.17%
2022/06/02	0	0.00	4	55.00	55.00	-4	1,812	-0.22%
2022/06/01	4	54.70	2	55.15	54.70	2	1,833	0.11%
2022/05/30	0	0.00	1	54.10	53.90	-1	1,911	-0.05%
2022/05/25	1	52.60	2	52.10	52.40	-1	2,123	-0.05%
2022/05/24	2	52.70	2	52.75	52.40	0	2,153	0.00%
2022/05/23	12	53.00	11	53.09	51.90	1	2,165	0.05%
2022/05/19	1	49.50	0	0.00	50.40	1	2,178	0.05%
2022/05/16	1	50.50	0	0.00	51.10	1	2,174	0.05%
2022/05/13	6	51.28	5	51.80	51.20	1	2,146	0.05%
2022/05/12	7	51.34	4	51.55	49.30	3	2,110	0.14%
2022/05/10	1	52.40	1	51.80	51.40	0	2,067	0.00%
2022/05/06	3	53.13	3	53.13	53.20	0	2,025	0.00%
2022/05/05	14	57.63	13	57.02	54.60	1	1,987	0.05%
2022/05/04	0	0.00	5	57.16	57.50	-5	1,749	-0.29%
2022/04/29	10	52.53	10	52.57	52.20	0	1,679	0.00%
2022/04/27	2	49.75	0	0.00	50.90	2	1,681	0.12%
2022/04/26	0	0.00	1	52.00	51.30	-1	1,680	-0.06%
2022/04/25	0	0.00	2	52.40	51.90	-2	1,677	-0.12%
2022/04/22	3	55.17	0	0.00	54.80	3	1,666	0.18%
2022/04/21	2	54.40	2	54.55	54.60	0	1,651	0.00%
2022/04/20	18	55.08	19	55.47	54.10	-1	1,630	-0.06%
2022/04/19	36	53.66	36	53.50	52.90	0	1,536	0.00%
2022/04/13	0	51.80	1	52.00	51.60	-1	1,504	-0.07%
2022/04/08	0	0.00	2	51.50	50.80	-2	1,514	-0.13%
2022/03/17	0	53.60	0	0.00	54.10	0	1,752	0.00%
2022/03/15	3	53.77	1	55.30	52.90	2	1,799	0.11%
2022/03/11	5	57.60	2	56.20	56.00	3	1,875	0.16%
2022/03/10	36	55.34	42	55.92	57.20	-6	1,810	-0.33%
2022/03/09	4	52.40	4	52.30	52.00	0	1,706	0.00%
2022/03/04	1	54.40	3	55.37	54.20	-2	1,728	-0.12%
2022/03/03	0	0.00	1	53.70	54.00	-1	1,669	-0.06%
2022/03/02	4	54.33	3	54.20	53.20	1	1,671	0.06%
2022/03/01	7	55.31	3	54.57	54.00	4	1,660	0.24%
2022/02/25	37	55.47	36	55.40	55.30	1	1,604	0.06%
2022/02/24	1	54.10	1	51.50	51.50	0	1,466	0.00%
2022/02/23	1	55.00	1	53.50	53.20	0	1,454	0.00%
2022/02/22	2	54.50	2	54.50	52.40	0	1,428	0.00%
2022/02/18	19	52.95	17	53.14	53.40	2	1,421	0.14%
2022/02/10	1	52.50	1	52.00	52.40	0	1,696	0.00%
2022/01/19	1	51.00	0	0.00	50.60	1	2,072	0.05%
2022/01/17	0	0.00	1	52.00	52.70	-1	2,192	-0.05%
2022/01/14	1	51.20	0	0.00	52.20	1	2,255	0.04%
2022/01/12	1	53.00	0	0.00	53.00	1	2,305	0.04%
2022/01/11	3	55.00	3	54.53	54.30	0	2,344	0.00%
2022/01/10	0	55.50	0	0.00	54.90	0	2,444	0.00%
2022/01/06	0	0.00	10	56.23	56.10	-10	2,705	-0.37%
2022/01/03	2	58.20	0	0.00	57.20	2	3,376	0.06%
2021/12/30	2	58.50	0.3	58.53	58.40	1.7	3,554	0.05%
2021/12/28	1	59.30	0	0.00	58.90	1	3,774	0.03%
2021/12/27	1	59.40	0	0.00	59.10	1	4,150	0.02%
2021/12/24	4	60.48	1	60.40	59.90	3	4,457	0.07%
2021/12/23	0.1	61.00	0	0.00	60.70	0.1	4,690	0.00%
2021/12/22	0.1	61.20	1	61.30	61.20	-1	4,808	-0.02%
2021/12/21	10.1	61.28	24	61.18	61.70	-13.9	4,829	-0.29%
2021/12/20	1	59.80	0	0.00	59.50	1	4,837	0.02%
2021/12/17	0.1	61.40	0	0.00	60.10	0.1	4,892	0.00%
2021/12/16	3	59.40	0	0.00	59.00	3	4,894	0.06%
2021/12/15	15	60.07	5	59.68	60.00	10	4,909	0.20%
2021/12/09	0.1	60.50	0	0.00	61.00	0.1	5,153	0.00%
2021/12/08	87.1	63.39	87	62.92	60.90	0.1	5,290	0.00%
2021/12/06	4	59.30	5	59.12	59.00	-1	5,306	-0.02%
2021/12/03	2	57.50	0	0.00	57.10	2	5,420	0.04%
2021/12/02	14	58.56	14	58.56	58.50	0	5,684	0.00%
2021/11/26	1	54.80	3	55.67	54.80	-2	6,429	-0.03%
2021/11/25	2	57.40	0	0.00	57.30	2	6,750	0.03%
2021/11/23	0	56.50	0	0.00	56.40	0	7,582	0.00%
2021/11/22	0	0.00	1	56.70	56.80	-1	8,122	-0.01%
2021/11/19	0	0.00	1	55.20	55.10	-1	9,213	-0.01%
2021/11/18	1	56.10	1	55.50	55.80	0	10,036	0.00%
2021/11/17	2	55.50	0	56.00	55.60	2	10,364	0.02%
2021/11/11	0	0.00	2	59.30	57.50	-2	12,753	-0.02%
2021/11/10	3	59.23	3	59.50	58.90	0	12,861	0.00%
2021/11/09	4	61.40	5	61.26	61.00	-1	13,124	-0.01%
2021/11/08	2	59.70	0	58.90	59.50	2	13,076	0.02%
2021/11/05	0.1	57.90	0	0.00	58.10	0.1	13,082	0.00%
2021/11/04	1	59.20	3	58.93	57.80	-2	13,157	-0.02%
2021/11/03	4	59.43	2	59.65	58.60	2	13,463	0.01%
2021/11/02	0	0.00	1	56.80	56.40	-1	13,600	-0.01%
2021/11/01	2	56.05	2	56.95	55.90	0	13,586	0.00%
2021/10/29	5	56.34	4	56.43	56.20	1	13,577	0.01%
2021/10/28	0	56.60	0	0.00	55.50	0	13,558	0.00%
2021/10/27	1	56.70	0	0.00	55.90	1	13,613	0.01%
2021/10/25	3	57.47	2	57.70	57.30	1	13,897	0.01%
2021/10/22	3	58.10	3	57.40	56.50	0	14,132	0.00%
2021/10/21	0	0.00	1	60.60	60.20	-1	14,529	-0.01%
2021/10/20	2	60.60	1	61.60	60.20	1	14,577	0.01%
2021/10/19	0	0.00	1	61.10	60.80	-1	14,663	-0.01%
2021/10/18	2	61.80	1	59.10	60.70	1	14,811	0.01%
2021/10/15	1	63.70	2	63.25	64.50	-1	14,843	-0.01%
2021/10/14	8	64.08	6	65.25	63.00	2	14,886	0.01%
2021/10/13	13	67.68	9	67.79	65.00	4	14,908	0.03%
2021/10/12	6	68.00	7	68.84	67.40	-1	15,339	-0.01%
2021/10/08	42	73.80	41	74.06	73.40	1	15,744	0.01%
2021/10/07	31	71.62	29	72.49	73.50	2	15,640	0.01%
2021/10/06	1	69.20	1	68.00	66.90	0	15,509	0.00%
2021/10/05	12	67.65	11	67.95	69.50	1	15,452	0.01%
2021/10/04	148	68.42	150	68.59	68.50	-2	15,332	-0.01%	大買/大賣/
2021/10/01	13	72.46	14	70.24	67.50	-1	14,982	-0.01%
2021/09/30	8	71.06	8	72.29	75.00	0	14,709	0.00%
2021/09/29	8	67.81	9	68.24	68.20	-1	14,499	-0.01%
2021/09/28	6	66.72	0	0.00	66.30	6	14,436	0.04%
2021/09/24	0	0.00	4	70.03	69.80	-4	14,543	-0.03%
2021/09/23	2	67.85	1	68.80	67.90	1	14,643	0.01%
2021/09/22	0	0.00	5	67.00	66.90	-5	15,230	-0.03%
2021/09/17	2	69.50	1	69.70	69.20	1	15,480	0.01%
2021/09/16	0	0.00	1	70.30	69.40	-1	15,511	-0.01%
2021/09/15	7	70.60	2	70.90	71.30	5	15,761	0.03%
2021/09/14	0	71.50	2	73.40	71.20	-2	16,130	-0.01%
2021/09/13	8	71.71	7	71.90	70.60	1	16,486	0.01%
2021/09/10	0	67.90	1	69.20	69.00	-1	16,356	-0.01%
2021/09/09	2	67.70	0	0.00	67.60	2	16,450	0.01%
2021/09/08	10	67.67	14	67.84	69.00	-4	16,516	-0.02%
2021/09/07	91	70.68	94	71.03	68.30	-3	16,502	-0.02%
2021/09/06	11	70.85	9.2	71.02	68.00	1.8	16,341	0.01%
2021/09/03	6	70.27	3	71.70	70.40	3	16,290	0.02%
2021/09/02	11	72.72	8	73.33	73.90	3	16,108	0.02%
2021/09/01	8.1	73.74	11	73.85	72.70	-2.9	15,923	-0.02%
2021/08/31	28.1	77.19	25	77.14	76.50	3.1	15,808	0.02%
2021/08/30	31	83.19	31	83.66	79.50	0	15,517	0.00%
2021/08/27	8	81.55	1	82.90	78.70	7	15,101	0.05%
2021/08/26	19	85.98	18	85.71	86.50	1	14,782	0.01%
2021/08/25	91	84.09	109.2	84.32	83.90	-18.2	14,431	-0.13%	大賣/
2021/08/24	141.2	86.53	130	86.77	89.20	11.2	13,367	0.08%	大買/大賣/
2021/08/23	44	79.78	40.1	79.93	81.10	3.9	12,622	0.03%
2021/08/20	436.1	72.20	441	72.38	73.80	-5	12,393	-0.04%	大買/大賣/
2021/08/19	40	72.53	47.2	73.35	74.30	-7.2	11,414	-0.06%
2021/08/18	156.1	65.26	155.1	65.61	67.60	1	10,866	0.01%	大買/大賣/
2021/08/17	57.1	62.62	62	62.84	61.50	-5	10,620	-0.05%
2021/08/16	18	61.48	11	61.93	60.50	7	10,638	0.07%
2021/08/13	302	65.41	315	65.40	63.40	-13	10,576	-0.12%	大買/大賣/
2021/08/12	0	0.00	3	60.70	61.40	-3	10,286	-0.03%
2021/08/11	9	59.64	6	60.27	60.10	3	10,350	0.03%
2021/08/10	17	63.28	9	63.92	61.00	8	10,346	0.08%
2021/08/09	10.1	63.89	9	63.24	62.90	1.1	10,306	0.01%
2021/08/06	131	61.93	134	62.58	63.80	-3	10,027	-0.03%	大買/大賣/
2021/08/05	0	0.00	10	58.10	58.00	-10	9,860	-0.10%
2021/08/04	0	0.00	10	60.10	59.80	-10	9,882	-0.10%
2021/08/03	0	0.00	4	60.70	59.50	-4	9,956	-0.04%
2021/08/02	19	59.99	5	59.50	60.60	14	10,072	0.14%
2021/07/30	5	61.50	11	61.75	59.00	-6	10,069	-0.06%
2021/07/29	38	65.74	26	65.90	64.80	12	10,005	0.12%
2021/07/28	27	61.64	16.1	63.06	61.80	11	9,875	0.11%
2021/07/27	122.1	66.25	126.8	66.54	64.60	-4.7	9,737	-0.05%	大買/大賣/
2021/07/26	0	0.00	1	62.20	62.50	-1	9,589	-0.01%
2021/07/23	9	62.84	8	63.13	61.70	1	9,637	0.01%
2021/07/22	12	61.43	19	60.45	61.60	-7	9,688	-0.07%
2021/07/21	17	60.87	15	62.28	60.50	2	9,818	0.02%
2021/07/20	5	64.34	7	63.81	63.50	-2	9,831	-0.02%
2021/07/19	10	68.83	8	69.55	67.20	2	9,867	0.02%
2021/07/16	48	75.21	46.1	75.49	71.20	1.9	9,913	0.02%
2021/07/15	90.1	75.41	86	75.71	76.80	4.1	9,603	0.04%
2021/07/14	235	65.03	244	65.11	69.90	-9	9,367	-0.10%	大買/大賣/
2021/07/13	4	67.30	5	65.00	63.60	-1	9,132	-0.01%
2021/07/12	0	0.00	0.1	72.42	70.60	-0.1	9,180	0.00%
2021/07/08	0.1	76.60	0	0.00	75.70	0.1	9,186	0.00%
2021/07/07	4	75.25	3	76.82	74.50	1	9,206	0.01%
2021/07/06	4	77.75	0.1	79.06	78.00	3.9	9,207	0.04%
2021/07/05	0.1	78.80	1	77.90	79.50	-0.9	9,199	-0.01%
2021/07/02	1.1	85.69	3	85.00	84.00	-1.9	9,161	-0.02%
2021/07/01	9	90.28	10	91.14	88.00	-1	9,120	-0.01%
2021/06/30	10	82.80	8.2	82.83	86.80	1.9	9,014	0.02%
2021/06/29	149.2	83.54	194.1	83.90	82.40	-44.9	8,883	-0.51%	大買/大賣/
2021/06/28	53	79.75	231	75.07	80.40	-178	8,271	-2.15%	大賣/鉅額交易
2021/06/25	230	73.10	4	73.10	73.10	226	7,982	2.83%	大買/鉅額交易
2021/06/24	186	66.24	191	66.16	66.50	-5	7,919	-0.06%	大買/大賣/
2021/06/23	80	63.22	101.4	63.37	60.50	-21.4	7,630	-0.28%	大賣/
2021/06/22	41.3	64.76	22	63.95	65.60	19.3	7,189	0.27%
2021/06/21	0	0.00	152	59.70	59.70	-152	6,685	-2.27%	大賣/鉅額交易
2021/06/18	169	54.23	35	53.61	54.30	134	6,679	2.01%	大買/鉅額交易
2021/06/17	34	48.91	35	49.16	49.45	-1	6,593	-0.02%
2021/06/16	15	48.49	12	48.38	47.40	3	6,545	0.05%
2021/06/15	8	48.80	4	49.38	49.00	4	6,430	0.06%
2021/06/11	5	46.31	7	46.42	46.45	-2	6,287	-0.03%
2021/06/09	1	45.30	0	0.00	44.85	1	6,220	0.02%
2021/06/08	9	47.02	10	47.01	46.60	-1	6,177	-0.02%
2021/06/07	10	43.55	8	43.31	44.00	2	6,048	0.03%
2021/06/04	0	0.00	6	45.60	45.60	-6	5,996	-0.10%
2021/06/03	5	47.32	5	46.93	47.50	0	5,961	0.00%
2021/06/02	2	47.40	7	48.39	46.95	-5	5,904	-0.08%
2021/06/01	1	44.55	1	45.50	45.80	0	5,713	0.00%
2021/05/31	1	44.80	0	0.00	44.85	1	5,664	0.02%
2021/05/28	6	45.18	7	45.54	45.30	-1	5,579	-0.02%
2021/05/27	6	44.88	4	45.30	45.00	2	5,467	0.04%
2021/05/26	8	43.94	9	44.03	44.30	-1	5,229	-0.02%
2021/05/25	43	44.47	41	44.17	44.25	2	5,143	0.04%
2021/05/24	61	44.75	63.8	44.77	45.95	-2.8	4,954	-0.06%
2021/05/21	4	41.90	10	41.80	41.80	-6	4,738	-0.13%
2021/05/20	2	40.60	0	0.00	38.55	2	4,683	0.04%
2021/05/19	0	0.00	6	41.00	40.40	-6	4,711	-0.13%
2021/05/18	4	37.55	4	37.78	38.90	0	4,663	0.00%
2021/05/17	10.1	37.03	5	35.92	35.40	5.1	4,616	0.11%
2021/05/14	11.1	38.38	5	38.22	38.70	6.1	4,558	0.13%
2021/05/13	20.1	39.03	22	38.78	39.05	-1.9	4,465	-0.04%
2021/05/12	3	42.30	0	0.00	40.50	3	4,372	0.07%
2021/05/11	5	47.45	3	48.20	45.00	2	4,330	0.05%
2021/05/10	17	49.27	16	49.53	49.40	1	4,238	0.02%
2021/05/07	5.1	47.11	4	46.74	48.25	1.1	4,100	0.03%
2021/05/06	18.1	49.99	98	47.76	47.85	-80	4,019	-1.99%
2021/05/05	57	49.73	56	49.84	48.90	1	3,934	0.03%
2021/05/04	5	49.29	0	0.00	48.35	5	3,844	0.13%
2021/05/03	25	56.12	31	55.44	53.70	-6	3,679	-0.16%
2021/04/29	12	53.94	17	54.08	53.90	-5	3,374	-0.15%
2021/04/28	27	54.20	23	54.63	55.00	4	3,266	0.12%
2021/04/27	106.1	54.39	32	54.49	54.40	74.1	3,108	2.38%	大買/
2021/04/26	0	52.20	8	51.64	52.20	-8	2,799	-0.29%
2021/04/23	16	48.61	6	47.60	47.50	10	2,672	0.37%
2021/04/22	31	51.62	19	54.32	50.50	12	2,559	0.47%
2021/04/21	13	49.80	21	50.49	51.50	-8	2,360	-0.34%
2021/04/20	38	48.69	27	48.40	47.05	11	2,147	0.51%
2021/04/19	19	45.00	41	45.58	46.40	-22	1,967	-1.12%
2021/04/16	90	42.09	75	42.02	42.20	15	1,912	0.78%
2021/04/14	5	39.90	1	39.15	38.80	4	1,877	0.21%
2021/04/13	1	39.20	70	39.28	38.55	-69	1,864	-3.70%
2021/04/12	0	0.00	2	38.30	38.15	-2	1,839	-0.11%
2021/04/09	0	0.00	1	37.70	37.00	-1	1,861	-0.05%
2021/04/07	7	37.29	11	37.27	37.35	-4	1,911	-0.21%
2021/04/06	54	37.37	4.3	37.37	37.20	49.7	2,092	2.38%
2021/04/01	10	36.80	0	0.00	36.50	10	2,305	0.43%
2021/03/31	0	0.00	3	36.20	36.10	-3	2,381	-0.13%
2021/03/23	0	0.00	1	36.35	35.15	-1	2,982	-0.03%
2021/03/22	3	36.87	21	36.66	37.00	-18	2,931	-0.61%
2021/03/19	5	36.48	18	36.93	35.05	-13	2,828	-0.46%
2021/03/18	9	35.03	10	35.16	35.25	-1	2,746	-0.04%
2021/03/16	13	34.33	0	0.00	34.15	13	2,734	0.48%
2021/03/08	1	34.75	1	34.80	33.50	0	2,724	0.00%
2021/03/05	1	33.35	1	33.05	32.85	0	2,699	0.00%
2021/02/23	5	34.13	0	0.00	34.30	5	2,704	0.18%
2021/02/19	0	0.00	9	34.69	34.50	-9	2,669	-0.34%
2021/02/18	1	32.70	1	32.95	33.10	0	2,582	0.00%
2021/02/17	2	29.85	2	29.90	30.45	0	2,526	0.00%
2021/02/04	0	0.00	1	29.90	29.95	-1	2,516	-0.04%
2021/02/03	0	0.00	2	30.00	30.05	-2	2,516	-0.08%
2021/02/02	2	30.95	1	30.45	30.65	1	2,516	0.04%
2021/01/29	1	29.65	0	0.00	29.70	1	2,496	0.04%
2021/01/26	2	30.50	0	0.00	30.50	2	2,465	0.08%
2021/01/25	0	0.00	2	31.88	31.55	-2	2,450	-0.08%
2021/01/22	2	31.05	2	31.08	31.50	0	2,441	0.00%
2021/01/21	1	31.75	1	31.45	30.55	0	2,429	0.00%
2021/01/20	2	30.65	0	0.00	30.20	2	2,409	0.08%
2021/01/19	1	31.50	0	0.00	31.75	1	2,387	0.04%
2021/01/18	4	31.70	2	32.25	32.25	2	2,369	0.08%
2021/01/15	1	33.95	0	0.00	32.80	1	2,342	0.04%
2021/01/14	5	35.73	2	35.85	35.65	3	2,287	0.13%
2021/01/13	2	35.10	3	35.18	35.15	-1	2,220	-0.05%
2021/01/12	9	35.61	10	35.48	34.20	-1	2,177	-0.05%
2021/01/11	1	34.20	5	34.69	35.85	-4	2,061	-0.19%
2021/01/08	3	32.50	1	32.25	32.60	2	2,018	0.10%
2021/01/07	13	32.28	21	32.21	32.15	-8	1,996	-0.40%
2021/01/06	0	0.00	2	35.75	33.90	-2	1,931	-0.10%
2021/01/05	2	35.45	2	34.85	35.45	0	1,891	0.00%
2021/01/04	18	36.01	20	36.16	36.10	-2	1,860	-0.11%
2020/12/31	1	35.00	1	35.15	35.30	0	1,798	0.00%
2020/12/30	8	34.81	8	34.89	34.70	0	1,762	0.00%
2020/12/29	23	37.78	17	37.45	35.45	6	1,709	0.35%
2020/12/28	27	37.21	30	37.64	36.80	-3	1,529	-0.20%
2020/12/25	14	36.68	23	36.73	35.80	-9	1,279	-0.70%
2020/12/24	5	35.86	7	35.72	35.80	-2	1,168	-0.17%
2020/12/23	10	34.18	10	33.67	36.00	0	1,097	0.00%
2020/12/22	40	36.21	27	36.14	33.20	13	1,008	1.29%
2020/12/21	18	34.63	16	35.13	35.30	2	720	0.28%
2020/12/18	79	31.72	83	31.51	32.10	-4	572	-0.70%
2020/12/15	2	30.30	2	30.50	29.20	0	475	0.00%
2020/12/14	5	29.58	5	29.86	29.95	0	460	0.00%
2020/12/11	0	0.00	4	28.23	28.40	-4	442	-0.90%
2020/12/10	1	29.50	4	29.50	28.75	-3	433	-0.69%
2020/12/08	0	0.00	10	29.90	30.65	-10	361	-2.77%
2020/12/04	0	0.00	2	27.95	27.90	-2	329	-0.61%
2020/12/01	0	0.00	1	28.30	28.05	-1	328	-0.30%
2020/11/30	2	28.23	0	0.00	28.00	2	324	0.62%
2020/11/27	5	28.18	0	0.00	28.40	5	313	1.59%
2020/11/26	3	27.95	4	28.08	28.55	-1	304	-0.33%
2020/11/25	3	27.05	3	27.15	27.10	0	276	0.00%
2020/11/18	3	26.40	3	26.92	26.70	0	251	0.00%
2020/11/16	2	26.08	0	0.00	26.20	2	244	0.82%
2020/11/12	0.2	25.45	0	0.00	25.40	0.2	236	0.10%
2020/11/09	2	25.20	2	25.50	25.05	0	248	0.00%
2020/10/30	2	24.70	0	0.00	24.50	2	255	0.78%
2020/10/15	5	25.00	0	0.00	25.15	5	256	1.95%
2020/10/05	0	0.00	5	26.00	27.10	-5	225	-2.22%
2020/09/29	1	25.40	0	0.00	25.35	1	210	0.48%
2020/09/21	1	25.00	0	0.00	25.05	1	205	0.49%
2020/09/18	1	24.95	0	0.00	25.00	1	205	0.49%
2020/09/15	5	24.70	0	0.00	24.60	5	213	2.34%
2020/09/07	1	25.75	0	0.00	25.80	1	225	0.44%
2020/09/04	1	25.30	0	0.00	25.40	1	224	0.44%
2020/09/03	1	25.80	0	0.00	25.60	1	225	0.44%
2020/09/02	1	25.75	0	0.00	25.75	1	225	0.44%
2020/09/01	1	26.10	0	0.00	25.90	1	234	0.43%
2020/07/01	0	0.00	5	26.00	25.95	-5	255	-1.95%
2020/06/23	0	0.00	4	25.60	25.70	-4	262	-1.52%
2020/06/08	4	25.59	0	0.00	25.85	4	323	1.24%
2020/05/28	5	23.90	0	0.00	23.75	5	313	1.59%
2020/05/21	0	0.00	1	24.00	24.10	-1	318	-0.31%
2020/05/14	1	22.85	0	0.00	22.80	1	317	0.32%
2020/03/20	6	19.40	0	0.00	19.40	6	280	2.14%
2020/03/12	1	24.05	0	0.00	23.80	1	215	0.46%
2020/03/09	1	25.55	0	0.00	25.00	1	196	0.51%
2020/02/14	2	26.95	0	0.00	27.00	2	211	0.94%
2020/02/03	0	0.00	5	26.18	26.20	-5	228	-2.19%
2020/01/30	0	0.00	2	27.00	27.35	-2	222	-0.90%
2020/01/16	2	29.35	0	0.00	29.40	2	213	0.93%
2020/01/13	1	28.90	0	0.00	28.90	1	218	0.46%
2020/01/09	0	29.20	0	0.00	28.95	0	226	0.00%
2019/12/17	0	0.00	5	29.90	29.90	-5	314	-1.59%
2019/12/12	5	29.60	0	0.00	29.55	5	328	1.52%
2019/12/09	0	0.00	1	30.00	29.85	-1	338	-0.30%
2019/11/26	1	30.40	0	0.00	30.35	1	553	0.18%
2019/11/14	1	29.85	0	0.00	29.70	1	631	0.16%
2019/11/07	1	30.85	0	0.00	30.80	1	692	0.14%
2019/10/22	1	32.10	0	0.00	32.20	1	944	0.11%
2019/10/18	0	0.00	2	31.60	31.70	-2	1,104	-0.18%
2019/10/09	2	31.55	0	0.00	31.50	2	1,302	0.15%
2019/09/23	3	32.28	0	0.00	32.25	3	1,364	0.22%
2019/09/16	1	33.25	0	0.00	33.40	1	1,399	0.07%
2019/09/11	1	33.45	0	0.00	33.50	1	1,400	0.07%
2019/09/10	10	33.75	0	0.00	33.75	10	1,393	0.72%
2019/09/05	24	35.90	0	0.00	35.80	24	1,356	1.77%
2019/09/03	0	0.00	3	37.00	35.55	-3	1,334	-0.22%
2019/08/30	14	34.38	0	0.00	34.05	14	1,240	1.13%
2019/08/29	1	33.95	1	34.05	34.35	0	1,226	0.00%
2019/08/20	3	33.30	0	0.00	33.40	3	1,168	0.26%
2019/08/16	0	0.00	2	34.50	34.60	-2	1,134	-0.18%
2019/08/15	2	33.65	22	34.00	33.90	-20	1,122	-1.78%
2019/08/13	2	33.68	0	0.00	33.70	2	1,094	0.18%
2019/08/12	0.1	34.25	0	0.00	34.30	0.1	1,085	0.01%
2019/08/06	1	34.30	0	0.00	34.35	1	1,051	0.10%
2019/08/02	2	34.90	0	0.00	34.90	2	1,047	0.19%
2019/07/31	0	0.00	1	36.40	36.35	-1	1,020	-0.10%
2019/07/25	0	0.00	1	37.65	38.15	-1	944	-0.11%
2019/07/23	2	40.45	1	40.10	41.00	1	870	0.11%
2019/07/22	1	40.25	8.7	40.13	40.60	-7.7	797	-0.97%
2019/07/19	1	36.25	6	37.23	37.50	-5	713	-0.70%
2019/07/18	15	36.90	12	36.95	35.70	3	647	0.46%
2019/07/08	5	33.20	0	0.00	33.35	5	490	1.02%
2019/07/05	2	34.45	0	0.00	34.45	2	473	0.42%
2019/07/03	0	0.00	4	33.90	34.10	-4	433	-0.92%
2019/07/02	4	33.80	0	0.00	34.00	4	429	0.93%
2019/04/18	0	0.00	3	30.75	30.70	-3	273	-1.10%
2019/04/08	3	29.95	0	0.00	30.00	3	251	1.19%
2019/03/29	0	29.70	0	0.00	29.70	0	243	0.00%
2019/03/22	0	0.00	1	29.45	29.35	-1	251	-0.40%
2018/12/13	3	31.75	3	31.90	32.00	0	844	0.00%
2018/12/07	0	0.00	1	30.40	31.00	-1	824	-0.12%
2018/11/14	1	28.10	0	0.00	28.40	1	1,099	0.09%
2018/11/09	0	0.00	1	28.05	27.90	-1	1,158	-0.09%
2018/11/02	1	29.10	0	0.00	29.10	1	1,294	0.08%
2018/10/24	1	31.40	1	31.60	31.20	0	1,404	0.00%
2018/10/16	0	0.00	1	35.35	34.50	-1	1,342	-0.07%
2018/10/15	17	36.26	16	36.51	35.60	1	1,312	0.08%
2018/10/12	3	35.32	3	35.52	35.80	0	1,231	0.00%
2018/10/09	1	35.10	1	35.75	35.55	0	1,186	0.00%
2018/10/08	2	34.35	2	34.45	34.65	0	1,167	0.00%
2018/10/05	1	34.10	2	34.20	34.00	-1	1,159	-0.09%
2018/10/04	5	36.11	4	36.01	35.35	1	1,137	0.09%
2018/09/26	3	35.15	1	34.90	34.95	2	1,044	0.19%
2018/09/25	0	0.00	2	36.05	36.55	-2	1,000	-0.20%
2018/09/20	0	0.00	0	34.70	34.95	0	954	0.00%
2018/09/19	2	35.00	0	0.00	35.00	2	946	0.21%
2018/09/18	0	0.00	2	34.40	34.65	-2	938	-0.21%
2018/09/10	0	0.00	20	33.20	33.50	-20	915	-2.19%
2018/09/05	0	0.00	1	33.60	33.65	-1	898	-0.11%
2018/09/04	1	33.75	2	33.95	33.95	-1	898	-0.11%
2018/08/31	2	33.23	1	33.60	33.50	1	879	0.11%
2018/08/29	0	0.00	4	34.79	34.65	-4	857	-0.47%
2018/08/28	1	35.20	0	0.00	34.75	1	851	0.12%
2018/08/24	3	35.02	1	34.85	34.85	2	809	0.25%
2018/08/23	85	37.25	68	36.54	36.90	17	761	2.23%
2018/08/22	0	0.00	1	35.35	35.20	-1	636	-0.16%
2018/08/21	5	35.00	8	33.63	35.00	-3	614	-0.49%
2018/08/20	2	35.18	0	0.00	34.00	2	594	0.34%
2018/08/17	1	34.75	0	0.00	34.60	1	581	0.17%
2018/08/16	0	0.00	1	35.70	34.40	-1	564	-0.18%
2018/08/15	1	34.95	0	0.00	34.90	1	514	0.19%
2018/08/10	9	36.16	9	35.94	34.40	0	424	0.00%
2018/08/09	0	0.00	1	35.25	35.40	-1	397	-0.25%
2018/08/08	1	35.00	0	0.00	35.00	1	352	0.28%
2018/08/07	16	35.11	3	34.70	34.25	13	316	4.11%
2018/08/06	5	32.65	0	0.00	33.25	5	226	2.21%
2018/07/30	0	0.00	1	30.35	30.50	-1	171	-0.58%
2018/06/15	0	0.00	0	28.60	28.75	0	157	-0.02%
2018/04/17	1	27.70	0	0.00	27.80	1	295	0.34%
2018/03/28	0	28.90	0	0.00	28.90	0	332	0.00%
2018/03/15	7	31.05	0	0.00	31.05	7	320	2.18%
2018/03/14	3	31.05	1	30.70	31.05	2	316	0.63%
2018/01/24	0	0.00	1	30.20	29.95	-1	386	-0.26%
2018/01/22	0	0.00	0.5	29.60	29.80	-0.5	379	-0.14%
2018/01/08	0	0.00	1	30.40	30.05	-1	389	-0.26%
2018/01/03	1	29.45	0	0.00	29.10	1	387	0.26%
2018/01/02	0	0.00	2	28.90	29.35	-2	386	-0.52%