瑞基 (4171)-永豐金-松山券商分點個股進出

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

瑞基

(4171)

可現股當沖

股價
32.05
漲跌
▼0.30
漲幅
-0.93%
成交量
243張
產業
上櫃農業科技業類股
192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

瑞基 (4171)籌碼相關－永豐金-松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

永豐金-松山券商分點個股進出
永豐金-松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
2024/05/08	0	32.15	0	0.00	32.50	0	148	0.00%
2024/04/30	0	32.35	0	0.00	32.20	0	152	0.00%
2024/04/29	0	32.60	1	32.50	32.55	-1	153	-0.65%
2024/04/26	1	31.70	2	31.95	31.95	-1	152	-0.65%
2024/04/22	0	0.00	4	30.10	30.55	-4	165	-2.42%
2024/04/16	0	0.00	4	30.30	30.70	-4	165	-2.42%
2024/04/15	0	0.00	2	31.00	30.90	-2	162	-1.23%
2024/04/12	0	0.00	3	31.40	31.40	-3	162	-1.85%
2024/04/10	0	0.00	3	32.95	32.95	-3	170	-1.76%
2024/04/08	0	33.34	0	0.00	32.60	0	198	0.00%
2024/04/02	0	0.00	2	33.15	33.15	-2	199	-1.00%
2024/03/26	0	0.00	1	33.50	33.50	-1	228	-0.44%
2024/03/25	0	34.35	0	0.00	34.10	0	250	0.00%
2024/03/22	0	0.00	4	33.70	33.70	-4	293	-1.36%
2024/03/19	0	34.70	0	0.00	34.25	0	314	0.00%
2024/03/04	2	37.55	2	37.55	37.55	0	537	0.00%
2024/03/01	1	38.35	0	0.00	38.20	1	558	0.18%
2024/02/29	1	38.15	1	38.10	38.05	0	581	0.00%
2024/02/27	5	38.00	0	0.00	38.10	5	581	0.86%
2024/02/26	0	37.90	1	39.10	38.95	-1	584	-0.17%
2024/02/23	0	38.50	0	0.00	37.90	0	582	0.00%
2024/01/31	0	37.70	0	0.00	38.05	0	571	0.00%
2024/01/29	0	0.00	5	37.30	37.35	-5	571	-0.88%
2024/01/26	5	37.60	0	0.00	37.10	5	574	0.87%
2024/01/24	0	38.75	0	0.00	38.65	0	571	0.00%
2024/01/18	0	37.20	0	0.00	37.30	0	572	0.00%
2024/01/17	1	37.10	0	0.00	36.55	1	568	0.18%
2024/01/16	0	0.00	1	38.70	38.45	-1	564	-0.18%
2024/01/15	0	38.90	0	0.00	39.00	0	563	0.00%
2024/01/09	0	0.00	3	38.60	37.90	-3	558	-0.54%
2024/01/04	2	39.25	0	0.00	38.65	2	551	0.36%
2024/01/03	3	39.83	1	41.65	39.35	2	545	0.37%
2023/12/25	0	0.00	3	38.85	38.75	-3	527	-0.57%
2023/12/22	1	39.90	0	0.00	39.15	1	527	0.19%
2023/12/21	1	40.60	0	0.00	40.30	1	520	0.19%
2023/12/19	0	0.00	12	43.40	42.25	-12	480	-2.50%
2023/12/18	4	42.06	15	41.97	42.00	-11	439	-2.50%
2023/12/14	0	0.00	2	39.25	38.85	-2	420	-0.48%
2023/12/13	0	0.00	3	39.30	38.70	-3	420	-0.71%
2023/12/12	0	0.00	2	39.20	38.55	-2	446	-0.45%
2023/12/08	5	41.77	0	0.00	40.60	5	439	1.14%
2023/12/06	0	0.00	1	41.55	42.80	-1	425	-0.23%
2023/12/05	22	43.89	4	45.82	41.55	18	405	4.44%
2023/12/04	42	44.96	51	45.46	45.75	-9	346	-2.60%
2023/12/01	0	0.00	2	41.70	41.60	-2	296	-0.68%
2023/11/30	0	0.00	4	39.96	40.30	-4	272	-1.47%
2023/11/29	10	39.93	8	40.14	40.10	2	256	0.78%
2023/11/28	5	38.00	0	37.20	37.05	5	233	2.14%
2023/11/27	4	37.50	4	37.14	37.75	0	210	0.00%
2023/11/24	0	0.00	1	34.55	34.35	-1	187	-0.53%
2023/11/23	0	0.00	3	34.23	34.50	-3	189	-1.58%
2023/11/20	0	0.00	1	33.75	33.55	-1	188	-0.53%
2023/11/13	5	32.35	0	0.00	32.20	5	197	2.53%
2023/11/01	1	33.75	1	33.90	32.85	0	199	0.00%
2023/10/27	0	32.75	0	0.00	32.50	0	203	0.00%
2023/10/26	0.2	31.36	0	0.00	31.40	0.2	205	0.09%
2023/10/25	0	32.00	0	33.10	31.55	0	214	-0.01%
2023/10/24	0.5	31.49	0	0.00	31.30	0.5	224	0.23%
2023/10/19	0	31.40	0	0.00	31.30	0	229	0.01%
2023/10/17	0.1	31.79	0	0.00	31.60	0.1	233	0.04%
2023/10/16	1	32.35	6	32.22	32.20	-5	235	-2.12%
2023/10/13	6	32.61	0	0.00	32.60	6	236	2.53%
2023/10/06	1	33.30	0	0.00	34.20	1	243	0.41%
2023/10/04	0.1	32.00	0	0.00	32.90	0.1	242	0.02%
2023/09/28	0.1	34.40	0	0.00	33.95	0.1	238	0.04%
2023/09/20	1	35.85	1	36.00	36.00	0	238	0.00%
2023/09/19	0	0.00	1	35.90	35.85	-1	239	-0.42%
2023/09/08	1	37.80	1	37.70	37.70	0	204	0.00%
2023/09/05	0	0.00	0.1	38.00	38.35	-0.1	205	-0.06%
2023/09/04	0	37.85	0.3	37.20	37.80	-0.2	203	-0.12%
2023/08/29	1	35.35	1	36.45	36.45	0	199	0.00%
2023/08/28	1	36.80	1	36.15	36.15	0	196	0.00%
2023/08/24	1	36.20	2	36.05	36.05	-1	194	-0.51%
2023/08/17	0	37.80	0	0.00	37.25	0	194	0.01%
2023/08/16	0	0.00	8	35.50	35.45	-8	191	-4.18%
2023/08/11	0	0.00	5	38.04	38.25	-5	188	-2.65%
2023/08/10	0	38.50	3	38.35	38.35	-3	189	-1.57%
2023/08/04	1	39.01	0	0.00	39.40	1	206	0.49%
2023/07/31	1	40.80	0	0.00	40.00	1	198	0.50%
2023/07/28	0.1	40.50	6	40.98	40.90	-5.9	195	-3.01%
2023/07/27	1	52.56	0.1	55.20	52.60	0.9	188	0.49%
2023/07/26	0	0.00	10	50.81	50.80	-10	179	-5.60%
2023/07/25	0.1	50.96	0	0.00	50.90	0.1	177	0.08%
2023/07/24	0	49.10	0	0.00	49.05	0	174	0.00%
2023/07/21	1	49.25	1	48.85	48.85	0	175	0.00%
2023/07/20	1	49.15	1	49.30	49.25	0	176	0.00%
2023/07/19	1	50.80	1	49.95	49.95	0	174	0.00%
2023/07/18	1	50.80	1	50.80	50.80	0	177	0.00%
2023/07/14	1	50.40	1	50.20	50.20	0	184	0.00%
2023/07/05	0	53.50	0	0.00	53.30	0	189	0.00%
2023/06/30	1	53.10	1	53.40	53.40	0	192	0.00%
2023/06/29	0	53.70	0	0.00	53.10	0	193	0.00%
2023/06/27	0	52.84	0	0.00	52.10	0	204	0.02%
2023/06/26	1	51.20	1	51.80	52.00	0	210	0.00%
2023/06/19	0	51.70	0	0.00	51.30	0	232	0.00%
2023/06/16	0	51.50	0	0.00	51.50	0	235	0.02%
2023/06/13	1	51.70	1	51.50	51.50	0	238	0.00%
2023/06/12	2	52.45	2	52.20	52.20	0	236	0.00%
2023/06/08	2	52.95	2	53.05	52.80	0	245	0.00%
2023/06/06	1	52.70	1	52.60	52.60	0	254	0.00%
2023/06/05	3	52.73	3	52.70	52.70	0	257	0.00%
2023/06/02	1	52.90	0	0.00	52.60	1	261	0.38%
2023/05/31	1	53.30	1	53.40	53.40	0	274	0.00%
2023/05/30	1	53.90	1	53.30	53.30	0	281	0.00%
2023/05/29	1	53.60	0	0.00	53.80	1	284	0.35%
2023/05/26	1	53.40	1	52.70	52.70	0	287	0.00%
2023/05/25	0.2	54.00	0	0.00	53.20	0.2	287	0.05%
2023/05/24	1	54.00	1.1	54.28	53.70	-0.1	289	-0.04%
2023/05/23	0	54.30	1	54.30	53.60	-1	291	-0.34%
2023/05/19	2	52.25	1	52.20	52.20	1	300	0.33%
2023/05/16	0	52.00	0	0.00	51.70	0	315	0.01%
2023/05/12	1.1	52.08	0	0.00	52.40	1.1	326	0.33%
2023/05/11	2	54.15	0	0.00	52.80	2	333	0.60%
2023/05/09	0.3	56.93	0	0.00	56.40	0.3	338	0.09%
2023/05/08	1	58.20	1	57.50	57.50	0	346	0.00%
2023/04/28	1	57.30	1	58.00	58.00	0	425	0.00%
2023/04/27	0	0.00	1	56.90	56.90	-1	432	-0.23%
2023/04/26	1	56.30	0	0.00	56.90	1	442	0.23%
2023/04/25	1	56.51	2	56.50	57.10	-1	450	-0.21%
2023/04/24	0	58.70	0	0.00	58.20	0	465	0.00%
2023/04/21	1	58.41	0	0.00	58.00	1	492	0.20%
2023/04/20	1	61.80	2	60.20	60.20	-1	525	-0.19%
2023/04/19	1	60.70	0	0.00	61.40	1	551	0.18%
2023/04/18	4	61.35	4	60.60	60.60	0	600	0.00%
2023/04/14	2	60.25	2	60.30	60.30	0	761	0.00%
2023/04/13	23	60.45	1	60.30	60.30	22	1,068	2.06%
2023/04/12	0	60.70	0	0.00	60.70	0	1,372	0.00%
2023/04/06	1	60.10	1	60.70	60.70	0	1,488	0.00%
2023/03/31	0	0.00	1	60.50	60.60	-1	1,507	-0.07%
2023/03/30	2	61.20	2	61.00	61.00	0	1,508	0.00%
2023/03/29	3	61.30	1	61.10	61.10	2	1,510	0.13%
2023/03/28	3	62.03	3	61.00	61.00	0	1,515	0.00%
2023/03/27	2	60.55	2	61.50	61.50	0	1,519	0.00%
2023/03/24	8	60.33	0	0.00	60.70	8	1,516	0.53%
2023/03/23	7	58.83	1	59.78	59.80	6	1,511	0.40%
2023/03/22	5	58.94	2	59.05	58.10	3	1,518	0.20%
2023/03/21	0	0.00	1	57.70	57.70	-1	1,536	-0.07%
2023/03/20	1	56.40	0	0.00	56.70	1	1,538	0.06%
2023/03/17	3	55.94	0	0.00	55.90	3	1,550	0.19%
2023/03/16	1	56.60	0	0.00	55.50	1	1,568	0.06%
2023/03/14	2	57.35	2	56.70	56.70	0	1,657	0.00%
2023/03/13	1	56.71	1	57.60	57.60	0	1,660	0.00%
2023/03/10	1	60.80	0	0.00	59.20	1	1,661	0.06%
2023/03/09	1	61.40	1	61.30	61.30	0	1,658	0.00%
2023/03/08	0	0.00	3	61.30	61.30	-3	1,658	-0.18%
2023/03/07	5	62.24	0	0.00	61.80	5	1,657	0.30%
2023/03/02	5	61.60	0	0.00	62.10	5	1,646	0.30%
2023/03/01	1	60.30	0	0.00	61.20	1	1,642	0.06%
2023/02/24	1	61.60	0	0.00	60.60	1	1,646	0.06%
2023/02/22	0	0.00	1	60.40	60.80	-1	1,647	-0.06%
2023/02/21	1	61.20	0	0.00	61.20	1	1,661	0.06%
2023/02/20	1	60.70	1	61.80	61.80	0	1,660	0.00%
2023/02/16	1	58.90	1	60.00	60.10	0	1,658	0.00%
2023/02/15	2	59.50	2	59.30	59.30	0	1,658	0.00%
2023/02/14	0	60.50	0	0.00	60.10	0	1,657	0.00%
2023/02/10	1	61.50	1	61.30	61.30	0	1,655	0.00%
2023/02/09	1	63.60	6	63.87	62.10	-5	1,650	-0.30%
2023/02/07	2	64.40	1	63.90	63.90	1	1,640	0.06%
2023/02/06	0	0.00	1	63.60	64.00	-1	1,634	-0.06%
2023/02/03	2	63.45	2	63.10	63.10	0	1,627	0.00%
2023/02/02	1	64.30	1	63.70	64.00	0	1,617	0.00%
2023/02/01	0	0.00	12	61.50	62.40	-12	1,597	-0.75%
2023/01/31	17	61.12	2	60.90	61.80	15	1,586	0.95%
2023/01/16	3	59.60	4	58.35	60.10	-1	1,551	-0.06%
2023/01/13	0	58.60	1	58.50	58.10	-1	1,544	-0.06%
2023/01/12	1	59.20	0	0.00	58.80	1	1,539	0.06%
2023/01/11	2	61.45	3	60.73	60.50	-1	1,525	-0.07%
2023/01/10	3	63.83	2	63.30	62.80	1	1,508	0.07%
2023/01/09	4	64.08	8	64.25	63.50	-4	1,504	-0.27%
2023/01/06	14	68.35	21	67.54	65.10	-7	1,482	-0.47%
2023/01/05	8	68.49	3	68.97	68.60	5	1,440	0.35%
2023/01/04	13	69.58	13	69.53	69.70	0	1,377	0.00%
2023/01/03	56	69.11	54	69.27	70.90	2	1,279	0.16%
2022/12/30	72	62.09	63	63.06	66.00	9	979	0.92%
2022/12/29	3	59.57	1	59.90	60.00	2	678	0.29%
2022/12/26	0	0.00	0	58.00	57.60	0	591	-0.01%
2022/12/23	1	55.80	1	56.60	56.10	0	578	0.00%
2022/12/21	0	55.00	0	0.00	53.70	0	578	0.01%
2022/12/14	5	58.60	5	56.54	57.70	0	621	0.00%
2022/12/09	10	55.57	10	58.23	56.10	0	611	0.00%
2022/12/08	0	57.80	0	0.00	58.00	0	608	0.00%
2022/12/07	0	60.85	0	0.00	59.60	0	605	0.00%
2022/12/06	0	0.00	0	60.19	57.90	0	586	0.00%
2022/12/05	0	0.00	1.1	59.10	59.10	-1.1	592	-0.18%
2022/11/24	0	51.50	0	0.00	51.50	0	779	0.01%
2022/11/14	0	52.00	0	0.00	53.20	0	899	0.00%
2022/11/08	0	0.00	1	53.20	52.50	-1	975	-0.10%
2022/11/07	0.3	52.10	0	0.00	52.10	0.3	978	0.03%
2022/11/02	0.6	51.87	0	0.00	51.90	0.6	988	0.06%
2022/10/17	0	51.80	0	0.00	51.30	0	1,053	0.00%
2022/10/11	1	50.10	0	0.00	51.20	1	1,039	0.10%
2022/09/30	8	53.18	8	52.84	53.10	0	1,131	0.00%
2022/09/27	0.1	55.20	1	56.00	57.30	-0.9	1,147	-0.08%
2022/09/26	1	55.00	1.1	55.82	55.10	-0.1	1,159	-0.01%
2022/09/21	1	63.10	0	0.00	62.80	1	1,190	0.08%
2022/09/20	2	66.00	0	0.00	65.40	2	1,218	0.16%
2022/09/15	2	71.00	0	0.00	71.10	2	1,295	0.15%
2022/09/14	0	72.10	0	0.00	71.80	0	1,321	0.00%
2022/09/13	2	72.65	0	0.00	72.20	2	1,347	0.15%
2022/09/12	0	83.50	0	0.00	83.10	0	1,365	0.00%
2022/09/08	1	91.40	2	90.95	91.60	-1	1,348	-0.08%
2022/09/05	0	0.00	0	92.90	90.00	0	1,403	0.00%
2022/09/02	17	92.89	20	92.08	92.90	-3	1,410	-0.21%
2022/09/01	4	92.50	4	91.40	90.10	0	1,405	0.00%
2022/08/31	4	92.00	4	93.38	91.10	0	1,455	0.00%
2022/08/30	0	86.90	0	0.00	87.90	0	1,401	0.00%
2022/08/29	0	0.00	0	85.90	85.10	0	1,400	0.00%
2022/08/26	1	88.00	1	89.60	87.30	0	1,400	0.00%
2022/08/25	14	88.17	14	85.99	88.20	0	1,402	0.00%
2022/08/24	0	85.60	0	0.00	86.40	0	1,388	0.00%
2022/08/23	14	83.81	14	83.85	83.70	0	1,384	0.00%
2022/08/22	15	83.61	16	85.07	83.20	-1	1,404	-0.07%
2022/08/18	6	83.80	12	83.44	82.80	-6	1,466	-0.41%
2022/08/17	6	80.97	6	80.32	81.30	0	1,482	0.00%
2022/08/16	7	80.06	10	80.47	79.40	-3	1,549	-0.19%
2022/08/12	9	73.51	0	0.00	73.70	9	1,792	0.50%
2022/08/10	0.1	72.30	0	0.00	71.10	0.1	2,084	0.00%
2022/08/09	0	0.00	0	75.80	71.30	0	2,115	0.00%
2022/08/01	11	78.48	11	78.20	78.40	0	3,584	0.00%
2022/07/28	2	81.50	0	0.00	79.50	2	4,529	0.04%
2022/07/22	0	84.67	0	0.00	84.30	0	7,167	0.00%
2022/07/21	0	82.00	0	0.00	83.20	0	7,733	0.00%
2022/07/20	0	83.79	0	0.00	83.00	0	8,236	0.00%
2022/07/18	0	0.00	3	82.80	83.50	-3	9,397	-0.03%
2022/07/11	5	80.70	0	0.00	80.50	5	11,551	0.04%
2022/07/06	0	0.00	3	86.07	84.20	-3	12,096	-0.02%
2022/07/05	1	86.40	0	0.00	87.60	1	12,231	0.01%
2022/07/04	1	84.20	6	85.85	86.10	-5	12,456	-0.04%
2022/06/29	0	95.80	0	0.00	93.50	0	12,594	0.00%
2022/06/28	9	94.89	8	95.53	92.40	1	12,606	0.01%
2022/06/27	5	93.70	3	94.73	95.00	2	12,571	0.02%
2022/06/24	6	93.27	5	93.64	94.60	1	12,544	0.01%
2022/06/23	3	94.47	2	93.20	92.60	1	12,539	0.01%
2022/06/22	1	96.50	1	91.20	91.20	0	12,490	0.00%
2022/06/21	1	97.60	1	96.60	95.60	0	12,463	0.00%
2022/06/20	1	97.41	1.1	90.49	90.40	-0.1	12,421	0.00%
2022/06/17	11	96.45	11	94.93	97.20	0	12,385	0.00%
2022/06/15	1	99.00	1	97.70	97.70	0	12,318	0.00%
2022/06/14	2	99.65	1	98.30	98.30	1	12,283	0.01%
2022/06/13	3	103.33	3	102.83	101.50	0	12,252	0.00%
2022/06/10	20	108.13	14	109.18	107.00	6	12,217	0.05%
2022/06/09	19	110.37	1	110.50	110.50	18	12,199	0.15%
2022/06/08	1	107.00	1	107.00	107.00	0	12,140	0.00%
2022/06/07	1	108.50	1	107.00	107.00	0	12,133	0.00%
2022/06/06	1	110.00	1	108.50	108.50	0	12,131	0.00%
2022/06/02	1	113.00	1	110.50	110.50	0	12,118	0.00%
2022/05/31	1	114.50	1	114.00	113.00	0	12,098	0.00%
2022/05/30	15	115.37	15	113.37	115.50	0	12,083	0.00%
2022/05/27	1	111.50	1	114.00	114.00	0	12,057	0.00%
2022/05/26	2	114.25	2	113.25	110.50	0	12,013	0.00%
2022/05/25	3	113.83	3	113.33	112.50	0	11,955	0.00%
2022/05/24	15	114.13	15	114.73	113.00	0	11,920	0.00%
2022/05/23	9	112.56	12	113.33	118.50	-3	11,840	-0.03%
2022/05/20	25	118.54	23	116.37	119.00	2	11,684	0.02%
2022/05/19	6	126.42	9	118.50	117.00	-3	11,598	-0.03%
2022/05/18	1	123.00	1	125.00	125.00	0	11,428	0.00%
2022/05/17	1	122.00	1	120.50	120.50	0	11,318	0.00%
2022/05/16	10	126.55	10	126.35	126.50	0	11,290	0.00%
2022/05/13	24	126.08	24	124.77	128.00	0	11,232	0.00%
2022/05/12	11	126.05	10	126.00	124.50	1	11,090	0.01%
2022/05/11	137	127.79	138	126.96	130.50	-1	10,977	-0.01%	大買/大賣/
2022/05/10	12.1	131.59	12	131.67	128.00	0.1	10,515	0.00%
2022/05/09	22	141.50	24	141.54	141.50	-2	10,260	-0.02%
2022/05/06	30	142.46	40	142.41	140.50	-10	9,901	-0.10%
2022/05/05	60	155.03	55	151.85	148.50	5	9,335	0.05%
2022/05/04	39	155.74	38	155.53	154.50	1	8,990	0.01%
2022/05/03	49	165.61	53	166.10	160.00	-4	8,372	-0.05%
2022/04/29	51	170.94	45	169.69	169.00	6	7,999	0.08%
2022/04/28	95	176.43	93	177.96	172.00	2	7,616	0.03%
2022/04/27	55	161.50	53	163.95	175.00	2	6,519	0.03%
2022/04/26	112	154.26	117	155.38	159.50	-5	5,996	-0.08%	大買/大賣/
2022/04/25	110	171.24	105	172.03	156.50	5	5,529	0.09%	大買/大賣/
2022/04/22	102	166.19	93	166.34	164.00	9	4,905	0.18%	大買/
2022/04/21	34.1	165.87	38	166.51	160.00	-3.9	4,577	-0.09%
2022/04/20	42	157.55	31	159.13	165.50	11	3,699	0.30%
2022/04/19	54	148.95	67	148.36	150.50	-13	3,365	-0.39%
2022/04/18	29	153.00	19	154.34	157.50	10	2,945	0.34%
2022/04/15	189	142.95	200	142.64	143.50	-11	2,866	-0.38%	大買/大賣/
2022/04/14	0	0.00	22	118.18	130.50	-22	2,496	-0.88%
2022/04/13	12	122.13	9	119.67	119.00	3	2,377	0.12%
2022/04/12	18.1	126.39	30	126.42	127.00	-11.9	2,256	-0.53%
2022/04/11	16	117.91	3	123.17	125.50	13	1,918	0.68%
2022/04/08	32	116.89	1	115.50	114.50	31	1,777	1.74%
2022/04/07	2	109.50	2	113.74	116.50	0	1,547	0.00%
2022/04/01	2	101.55	2	101.00	99.60	0	1,368	0.00%
2022/03/31	1	98.70	0	0.00	99.40	1	1,324	0.08%
2022/03/29	1	91.70	0	0.00	91.70	1	1,288	0.08%
2022/03/28	0	0.00	5	94.50	93.30	-5	1,283	-0.39%
2022/03/22	0	0.00	0.1	88.70	87.80	-0.1	1,261	-0.01%
2022/03/16	0	84.50	0	0.00	83.60	0	1,261	0.00%
2022/03/15	0	84.30	5	83.90	83.00	-5	1,262	-0.40%
2022/03/14	5	83.70	0	0.00	84.50	5	1,260	0.40%
2022/03/11	0	83.75	0	0.00	82.60	0	1,255	0.00%
2022/03/07	0	0.00	0.1	86.80	86.80	-0.1	1,242	-0.01%
2022/03/03	0	0.00	1	95.00	94.60	-1	1,290	-0.08%
2022/03/02	0	96.50	0	0.00	95.40	0	1,311	0.00%
2022/02/25	0	0.00	1	92.70	93.40	-1	1,300	-0.08%
2022/02/23	1	95.40	0	0.00	95.70	1	1,285	0.08%
2022/02/18	0	0.00	1	102.00	99.70	-1	1,267	-0.08%
2022/02/17	2	97.90	1	96.50	99.30	1	1,274	0.08%
2022/02/11	1	106.00	0	0.00	102.50	1	1,227	0.08%
2022/02/10	95	104.50	95	104.50	104.50	0	1,171	0.00%
2022/02/09	1	96.20	1	95.10	95.10	0	1,141	0.00%
2022/02/08	0	0.00	2	93.30	92.50	-2	1,128	-0.18%
2022/01/26	1	100.00	1	97.00	96.10	0	1,114	0.00%
2022/01/24	2	112.50	2	111.25	110.00	0	1,052	0.00%
2022/01/21	0	0.00	1	107.50	106.00	-1	1,004	-0.10%
2022/01/20	1	104.00	1	110.00	104.00	0	953	0.00%
2022/01/19	2	118.50	2	115.50	115.50	0	904	0.00%
2022/01/18	1	115.50	0	0.00	119.50	1	848	0.12%
2022/01/17	1	112.00	0	114.50	114.50	1	805	0.12%
2022/01/14	3	109.33	12	115.50	112.00	-9	734	-1.23%
2022/01/13	2	104.00	1	110.50	111.50	1	583	0.17%
2022/01/12	1	104.00	1	101.50	101.50	0	539	0.00%
2022/01/11	1	99.90	0	102.00	99.90	1	537	0.19%
2022/01/10	3	105.00	4	106.37	106.50	-1	525	-0.19%
2022/01/07	4	99.05	3	100.33	101.00	1	493	0.20%
2022/01/06	0	0.00	1	95.60	95.20	-1	459	-0.22%
2022/01/04	0	0.00	0	93.30	94.10	0	440	0.00%
2021/12/17	0.1	87.40	0.3	89.08	89.40	-0.2	465	-0.04%
2021/12/16	0	0.00	1.1	85.18	85.00	-1.1	456	-0.24%
2021/12/15	1.2	84.71	0	0.00	85.20	1.2	455	0.27%
2021/12/14	0	0.00	0.1	97.70	85.00	-0.1	458	-0.02%
2021/12/10	0.2	89.80	0	0.00	89.20	0.2	451	0.04%
2021/12/08	0.5	90.10	0	0.00	89.70	0.5	452	0.10%
2021/12/02	1	93.20	0	0.00	91.80	1	578	0.17%
2021/11/30	0	0.00	31.2	90.75	91.50	-31.2	558	-5.58%
2021/11/29	133	97.99	103	98.00	98.00	30	538	5.57%	大買/大賣/
2021/11/26	1	91.60	1.3	88.63	89.10	-0.3	500	-0.06%
2021/11/23	0.3	85.20	0	0.00	84.80	0.3	475	0.06%
2021/11/22	0	0.00	0	85.60	85.70	0	475	0.00%
2021/11/18	0.1	85.00	0	0.00	83.90	0.1	472	0.01%
2021/11/17	0.5	87.00	1	84.90	87.10	-0.5	463	-0.10%
2021/11/16	0	82.40	0	0.00	81.70	0	450	0.00%
2021/11/08	1	80.70	0	0.00	79.00	1	465	0.21%
2021/11/02	0	80.50	0	0.00	80.10	0	493	0.00%
2021/10/28	0	80.00	1	79.00	78.90	-1	494	-0.20%
2021/10/25	0	0.00	7	79.70	81.00	-7	494	-1.42%
2021/10/20	0.1	81.53	0	0.00	81.00	0.1	502	0.02%
2021/10/18	1	77.70	0	0.00	77.30	1	488	0.20%
2021/10/07	0	84.50	0	0.00	85.40	0	527	0.00%
2021/10/06	0	88.80	1	88.60	85.50	-1	531	-0.19%
2021/10/05	1	87.00	0	93.30	88.00	1	536	0.19%
2021/10/04	1	88.60	0	0.00	88.60	1	532	0.19%
2021/09/29	1	103.00	0	0.00	103.00	1	527	0.19%
2021/09/24	1	114.00	0	0.00	111.00	1	560	0.18%
2021/09/16	1	110.00	0	0.00	112.00	1	587	0.17%
2021/09/14	0	0.00	1	113.50	111.00	-1	601	-0.17%
2021/09/09	2	119.75	1	121.50	119.50	1	616	0.16%
2021/09/08	1	133.00	2	128.50	128.00	-1	597	-0.17%
2021/09/07	1	120.50	0	0.00	122.00	1	537	0.19%
2021/09/01	0	0.00	1	113.50	112.00	-1	640	-0.16%
2021/08/31	1	112.50	0	0.00	112.50	1	685	0.15%
2021/08/27	0	0.00	1.2	109.70	109.50	-1.2	726	-0.16%
2021/08/26	0	0.00	0.2	108.50	108.00	-0.2	746	-0.02%
2021/08/25	0	0.00	0.2	109.50	109.00	-0.2	756	-0.03%
2021/08/23	0.3	113.00	0	0.00	112.00	0.3	788	0.04%
2021/08/20	2	111.00	3	109.83	111.00	-1	797	-0.13%
2021/08/18	0.2	114.00	0	0.00	113.00	0.2	819	0.02%
2021/08/16	0	120.50	0	0.00	120.50	0	848	0.00%
2021/08/13	1	117.50	1	120.50	120.00	0	877	0.00%
2021/08/12	0	0.00	1	116.50	116.50	-1	902	-0.11%
2021/08/11	2	116.75	1	117.00	117.00	1	1,040	0.10%
2021/08/05	0	0.00	1	123.00	122.00	-1	1,213	-0.08%
2021/08/02	0	0.00	2	125.00	125.00	-2	1,261	-0.16%
2021/07/30	1	122.50	0	0.00	122.50	1	1,259	0.08%
2021/07/28	1	122.00	2	121.75	121.00	-1	1,257	-0.08%
2021/07/22	1	123.50	0	0.00	122.00	1	1,275	0.08%
2021/07/21	1	126.00	0	0.00	122.50	1	1,286	0.08%
2021/07/16	0	131.50	0	0.00	128.50	0	1,255	0.00%
2021/07/14	0	128.00	0	0.00	130.50	0	1,266	0.00%
2021/07/13	0	0.00	89	127.08	126.00	-89	1,262	-7.05%
2021/07/12	30	133.67	0	0.00	131.50	30	1,253	2.39%
2021/07/09	58	137.41	0	0.00	136.50	58	1,244	4.66%
2021/07/02	0	0.00	1	143.00	144.00	-1	1,266	-0.08%
2021/07/01	4	137.63	21	144.43	144.50	-17	1,255	-1.35%
2021/06/30	21	134.12	0	0.00	134.50	21	1,231	1.71%
2021/06/29	1	134.00	1	132.00	131.00	0	1,234	0.00%
2021/06/28	0	133.00	0	0.00	133.00	0	1,230	0.00%
2021/06/25	0	135.00	0	0.00	129.50	0	1,228	0.00%
2021/06/22	0	0.00	1	131.00	134.00	-1	1,219	-0.08%
2021/06/18	3	134.67	4	135.38	135.00	-1	1,260	-0.08%
2021/06/17	0	0.00	2	133.75	132.50	-2	1,275	-0.16%
2021/06/15	2	138.75	0	144.00	138.50	2	1,261	0.16%
2021/06/11	3	150.50	0	0.00	146.50	3	1,240	0.24%
2021/06/10	1	153.50	1	156.02	150.50	0	1,222	0.00%
2021/06/09	9	156.94	10	151.25	152.00	-1	1,193	-0.08%
2021/06/08	2	159.00	127	159.07	151.50	-125	1,150	-10.86%	大賣/鉅額交易
2021/06/07	128	155.81	2	156.00	156.00	126	1,112	11.33%	大買/鉅額交易
2021/06/04	0	0.00	1	153.50	142.00	-1	1,102	-0.09%
2021/06/03	1	152.00	3	149.34	153.00	-2	1,078	-0.19%
2021/06/02	2	144.50	2	147.02	150.50	0	1,060	0.00%
2021/06/01	2	140.21	1	144.96	145.00	1	1,057	0.10%
2021/05/31	1	150.98	0	148.00	147.00	1	1,039	0.10%
2021/05/28	0	0.00	0	168.00	162.50	0	1,027	0.00%
2021/05/27	0	0.00	1	166.00	167.00	-1	1,023	-0.10%
2021/05/26	0	160.00	0	0.00	163.00	0	1,013	0.00%
2021/05/25	0	162.00	0	176.00	160.00	0	1,007	0.00%
2021/05/21	0	167.00	0	0.00	167.00	0	983	0.00%
2021/05/20	3	165.00	2	159.00	170.00	1	966	0.10%
2021/05/19	6	172.33	5	165.00	159.00	1	947	0.11%
2021/05/18	126	168.88	231.1	168.97	169.00	-105	817	-12.85%	大買/大賣/鉅額交易
2021/05/14	448	138.38	343	139.87	140.00	105	718	14.61%	大買/大賣/鉅額交易
2021/05/12	69	115.99	68	115.99	116.00	1	658	0.15%
2021/04/29	0	0.00	1	121.00	121.00	-1	817	-0.12%
2021/04/13	0	0.00	1	123.00	119.00	-1	898	-0.11%
2021/04/12	0	0.00	1	122.50	122.00	-1	887	-0.11%
2021/04/09	2	120.25	0	0.00	121.00	2	878	0.23%
2021/04/01	0	119.00	0	0.00	118.00	0	879	0.00%
2021/03/23	0	118.00	0	0.00	115.50	0	881	0.00%
2021/03/04	0	0.00	1	123.50	123.50	-1	893	-0.11%
2021/02/25	7	129.50	9	131.06	129.50	-2	921	-0.22%
2021/02/24	0	0.00	2	130.50	130.50	-2	924	-0.22%
2021/02/23	0	0.00	1	127.00	127.00	-1	915	-0.11%
2021/02/22	2	131.00	2	129.50	128.50	0	930	0.00%
2021/02/19	0	0.00	3	122.50	122.50	-3	943	-0.32%
2021/02/18	0	123.50	0	0.00	120.00	0	935	0.00%
2021/02/05	1	134.00	0	0.00	134.50	1	916	0.11%
2021/02/02	0	0.00	1	141.02	140.00	-1	926	-0.11%
2021/02/01	3	149.00	3	147.00	145.50	0	920	0.00%
2021/01/29	7	154.86	7	152.49	143.50	0	892	0.00%
2021/01/28	8	156.31	9	155.28	154.00	-1	863	-0.12%
2021/01/27	2	147.75	1	145.00	150.00	1	799	0.13%
2021/01/26	0	0.00	3	133.01	138.50	-3	755	-0.40%
2021/01/25	2	133.50	0	0.00	134.00	2	738	0.27%
2021/01/22	0	127.00	0	0.00	125.50	0	721	0.00%
2021/01/21	0	0.00	2	127.50	125.00	-2	716	-0.28%
2021/01/20	2	132.50	0	0.00	130.50	2	707	0.28%
2021/01/15	0	119.50	0	0.00	116.00	0	670	0.00%
2021/01/11	0	124.00	1	118.00	124.50	-1	648	-0.15%
2021/01/07	1	130.03	0	0.00	125.50	1	639	0.16%
2020/12/30	0	133.00	0	0.00	129.50	0	685	0.00%
2020/12/28	0	0.00	1	135.50	130.50	-1	679	-0.15%
2020/12/17	1	138.50	0	0.00	135.00	1	669	0.15%
2020/12/11	0	141.50	1	139.50	137.00	-1	761	-0.13%
2020/12/10	3	146.83	1	146.00	146.00	2	752	0.27%
2020/12/08	1	164.50	0	0.00	163.00	1	739	0.14%
2020/12/07	1	171.50	0	170.00	162.00	1	740	0.13%
2020/12/01	0	0.00	0	177.74	176.00	0	773	0.00%
2020/11/30	2	173.00	2	175.50	179.00	0	753	0.00%
2020/11/27	1	162.65	1	165.00	167.00	0	739	0.00%
2020/11/25	0	0.00	1	156.00	154.00	-1	724	-0.14%
2020/11/23	4	159.50	6	159.58	153.50	-2	723	-0.28%
2020/11/19	1	155.00	1	156.00	153.50	0	722	0.00%
2020/11/13	0	138.00	0	0.00	137.00	0	691	0.00%
2020/11/10	1	154.00	1	152.50	142.50	0	687	0.00%
2020/11/09	0	0.00	2	152.25	152.50	-2	665	-0.30%
2020/11/04	0	0.00	1	140.00	140.50	-1	743	-0.13%
2020/11/03	0	0.00	1	135.50	137.00	-1	781	-0.13%
2020/10/20	0	0.00	2	156.00	156.50	-2	975	-0.20%
2020/10/19	2	154.00	0	0.00	151.50	2	1,019	0.20%
2020/10/15	8	150.06	2	151.50	149.50	6	1,031	0.58%
2020/10/14	2	150.00	2	153.25	147.50	0	1,041	0.00%
2020/10/13	1	148.02	3	149.00	147.00	-2	1,043	-0.19%
2020/10/12	4	162.75	0	0.00	161.00	4	1,034	0.39%
2020/10/07	0	0.00	1	181.00	178.50	-1	1,060	-0.09%
2020/10/06	0	183.00	0	0.00	180.50	0	1,072	0.00%
2020/09/23	1	205.00	1	199.50	200.00	0	1,199	0.00%
2020/09/21	2	222.50	0	0.00	212.00	2	1,204	0.17%
2020/09/18	2	219.00	0	0.00	219.00	2	1,181	0.17%
2020/09/15	0	0.00	0	199.00	189.50	0	1,142	0.00%
2020/09/14	0	191.50	0	0.00	189.50	0	1,155	0.00%
2020/09/10	0	0.00	1	199.00	198.00	-1	1,189	-0.08%
2020/09/08	2	221.75	0	0.00	206.00	2	1,183	0.17%
2020/09/07	0	0.00	1	210.50	220.00	-1	1,163	-0.09%
2020/09/03	3	203.00	0	0.00	199.00	3	1,183	0.25%
2020/08/28	1	212.00	1	209.50	205.00	0	1,239	0.00%
2020/08/26	1	214.50	1	211.00	206.50	0	1,226	0.00%
2020/08/25	0	211.00	0	0.00	211.00	0	1,215	0.00%
2020/08/24	0	0.00	0	234.00	217.00	0	1,214	0.00%
2020/08/20	0	0.00	0	223.00	223.00	0	1,211	0.00%
2020/08/19	0	0.00	11	221.32	222.50	-11	1,192	-0.92%
2020/08/18	1	202.50	8	201.56	202.50	-7	1,185	-0.59%
2020/08/14	0	0.00	2	187.50	190.00	-2	1,193	-0.17%
2020/08/12	5	174.08	5	185.00	198.50	0	1,262	0.00%
2020/08/11	6	194.67	0	0.00	192.50	6	1,289	0.47%
2020/08/10	12	219.13	0	256.00	213.50	12	1,306	0.92%
2020/08/07	0	0.00	7	236.07	235.50	-7	1,295	-0.54%
2020/08/06	4	224.00	0	0.00	220.00	4	1,260	0.32%
2020/08/05	0	0.00	1	242.31	243.50	-1	1,245	-0.08%
2020/08/04	1	244.00	0	0.00	244.00	1	1,240	0.08%
2020/08/03	0	0.00	1	243.00	242.00	-1	1,207	-0.08%
2020/07/31	7	229.86	0	0.00	229.00	7	1,180	0.59%
2020/07/29	1	270.00	1	249.00	256.00	0	1,133	0.00%
2020/07/27	1	305.00	0	0.00	288.50	1	1,102	0.09%
2020/07/24	3	331.00	0	0.00	320.50	3	1,091	0.27%
2020/07/23	1	337.00	4	333.88	337.00	-3	1,066	-0.28%
2020/07/22	1	320.00	1	316.00	306.50	0	1,038	0.00%
2020/07/21	6	309.08	1	318.00	306.00	5	1,044	0.48%
2020/07/20	1	310.00	2	302.00	308.00	-1	1,049	-0.10%
2020/07/16	1	330.50	1	341.50	330.00	0	1,042	0.00%
2020/07/15	1	323.00	0	0.00	329.50	1	1,034	0.10%
2020/07/14	3	313.33	5	322.30	322.00	-2	1,028	-0.19%
2020/07/13	1	308.00	1	311.00	309.00	0	1,023	0.00%
2020/07/10	0	0.00	1	312.50	304.00	-1	1,064	-0.09%
2020/07/09	3	310.67	1	310.00	309.00	2	1,062	0.19%
2020/07/08	6	334.83	1	327.50	326.50	5	1,062	0.47%
2020/07/07	0	0.00	1	320.00	319.50	-1	1,051	-0.10%
2020/07/06	0	0.00	1	372.00	355.00	-1	1,077	-0.09%
2020/07/03	2	389.75	0	0.00	385.00	2	1,054	0.19%
2020/07/02	1	410.00	1	409.00	400.00	0	1,043	0.00%
2020/06/24	0	0.00	1	394.00	381.50	-1	1,010	-0.10%
2020/06/23	1	376.50	0	0.00	395.00	1	1,014	0.10%
2020/06/22	1	397.00	0	0.00	383.00	1	1,012	0.10%
2020/06/19	5	409.10	1	418.00	399.00	4	1,011	0.40%
2020/06/18	2	418.25	4	427.00	416.50	-2	998	-0.20%
2020/06/17	2	399.00	1	406.00	398.00	1	973	0.10%
2020/06/16	4	401.88	3	405.00	401.00	1	965	0.10%
2020/06/12	1	406.00	0	0.00	397.50	1	966	0.10%
2020/06/11	0	0.00	10	401.00	399.50	-10	964	-1.04%
2020/06/10	4	400.63	2	400.75	402.00	2	955	0.21%
2020/06/08	5	379.00	0	0.00	384.00	5	932	0.54%
2020/05/28	0	0.00	1	308.00	301.00	-1	1,013	-0.10%
2020/05/27	1	273.50	0	0.00	301.00	1	1,043	0.10%
2020/05/25	0	0.00	2	322.00	316.00	-2	1,137	-0.18%
2020/05/22	0	0.00	4	317.00	316.00	-4	1,164	-0.34%
2020/05/20	1	287.00	0	0.00	295.00	1	1,190	0.08%
2020/05/19	4	275.25	0	0.00	271.50	4	1,185	0.34%
2020/05/18	7	299.57	2	271.75	301.50	5	1,108	0.45%
2020/05/15	3	271.83	1	269.00	274.50	2	1,064	0.19%
2020/05/14	1	250.00	0	0.00	250.00	1	1,006	0.10%
2020/05/08	0	0.00	1	201.00	202.00	-1	975	-0.10%
2020/05/06	0	0.00	2	200.50	204.00	-2	969	-0.21%
2020/04/30	0	0.00	2	156.00	172.50	-2	953	-0.21%
2020/04/27	4	180.88	4	178.50	193.00	0	940	0.00%
2020/04/24	3	174.00	3	176.83	178.00	0	918	0.00%
2020/04/23	2	160.00	0	0.00	162.00	2	899	0.22%
2020/04/22	0	0.00	3	147.50	147.50	-3	885	-0.34%
2020/04/21	6	132.08	0	0.00	134.50	6	874	0.69%
2020/04/17	2	114.00	2	119.00	119.00	0	850	0.00%
2020/04/16	2	126.00	0	0.00	126.00	2	837	0.24%
2020/04/15	0	0.00	1	114.00	118.00	-1	820	-0.12%
2020/04/13	0	0.00	1	101.00	101.50	-1	751	-0.13%
2020/04/09	6	102.33	3	99.77	98.10	3	715	0.42%
2020/04/08	1	93.80	0	0.00	93.80	1	657	0.15%
2020/04/07	0	0.00	1	85.30	85.30	-1	655	-0.15%
2020/04/01	0	0.00	1	78.60	78.00	-1	650	-0.15%
2020/03/31	1	79.00	2	79.35	77.80	-1	648	-0.15%
2020/03/30	1	79.30	2	79.80	78.40	-1	643	-0.16%
2020/03/27	2	75.60	2	75.40	78.30	0	641	0.00%
2020/03/26	2	74.80	0	0.00	75.70	2	638	0.31%
2020/03/24	0	0.00	1	63.50	62.70	-1	632	-0.16%
2020/03/23	0	0.00	1	62.20	63.20	-1	630	-0.16%
2020/03/20	1	69.90	0	0.00	69.00	1	624	0.16%
2020/03/17	0	0.00	6	74.47	73.50	-6	614	-0.98%
2020/03/16	1	67.30	0	0.00	69.80	1	611	0.16%
2020/03/12	4	70.50	0	0.00	70.50	4	609	0.66%
2020/03/11	0	0.00	4	80.00	78.30	-4	605	-0.66%
2020/03/10	2	73.00	0	0.00	73.50	2	607	0.33%
2020/03/09	0	0.00	1	78.50	76.30	-1	593	-0.17%
2020/03/06	1	85.00	0	0.00	84.70	1	578	0.17%
2020/03/05	0	0.00	1	82.30	82.40	-1	573	-0.17%
2020/03/04	1	89.90	2	89.00	89.00	-1	568	-0.18%
2020/03/03	9	94.46	1	97.00	94.50	8	572	1.40%
2020/03/02	1	90.60	0	0.00	94.60	1	535	0.19%
2020/02/27	1	85.00	2	86.00	86.00	-1	525	-0.19%
2020/02/26	6	78.20	2	78.00	78.20	4	507	0.79%
2020/02/05	0	0.00	1	63.30	61.80	-1	427	-0.23%
2020/02/03	0	0.00	2	59.75	63.60	-2	421	-0.47%
2020/01/14	0	0.00	1	63.70	63.70	-1	405	-0.25%
2020/01/10	1	62.10	0	0.00	61.60	1	401	0.25%
2020/01/09	0	0.00	1	64.50	63.60	-1	398	-0.25%
2020/01/07	1	60.80	0	0.00	61.40	1	388	0.26%
2020/01/06	1	62.40	0	0.00	61.00	1	387	0.26%
2019/12/24	2	68.50	2	68.10	69.00	0	356	0.00%
2019/12/23	3	68.23	0	0.00	69.70	3	351	0.85%
2019/12/19	0	0.00	1	66.00	66.00	-1	338	-0.30%
2019/12/16	1	60.70	1	60.30	60.50	0	319	0.00%
2019/12/13	0	0.00	1	61.00	60.00	-1	317	-0.32%
2019/12/11	0	0.00	3	63.73	63.20	-3	299	-1.00%
2019/12/09	1	63.60	0	0.00	63.50	1	283	0.35%
2019/12/06	1	61.60	0	0.00	63.10	1	277	0.36%
2019/12/05	3	63.07	0	0.00	63.30	3	266	1.12%
2019/11/29	0	0.00	2	57.90	59.20	-2	232	-0.86%
2019/11/28	0	0.00	1	60.20	60.50	-1	216	-0.46%
2019/11/26	1	55.80	0	0.00	56.50	1	184	0.54%
2019/11/25	3	54.60	3	55.70	55.60	0	161	0.00%
2019/01/22	0	0.00	1	39.90	39.50	-1	213	-0.47%
2019/01/14	0	0.00	1	43.00	42.80	-1	241	-0.41%
2019/01/11	1	44.30	0	0.00	45.00	1	257	0.39%
2019/01/10	0	0.00	1	41.80	41.85	-1	253	-0.39%
2019/01/07	2	46.80	0	0.00	45.00	2	250	0.80%
2018/11/27	0	0.00	1	32.40	33.20	-1	253	-0.39%
2018/11/23	1	33.65	0	0.00	34.10	1	251	0.40%
2018/10/23	0	0.00	5	33.38	34.60	-5	220	-2.27%
2018/10/19	5	36.32	0	0.00	37.20	5	198	2.51%
2018/10/17	0	0.00	1	30.95	30.80	-1	169	-0.59%
2018/10/16	1	32.50	0	0.00	32.00	1	166	0.60%
2018/10/08	0	0.00	1	26.60	26.00	-1	134	-0.74%
2018/10/05	1	27.15	0	0.00	27.25	1	131	0.76%