宏璟 (2527)-元大-土城券商分點個股進出

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

宏璟

(2527)

可現股當沖

股價
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
6,856張
產業
上市營建類股
118人加入追蹤

立即追蹤
本地時間:14:30(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

宏璟 (2527)籌碼相關－元大-土城券商分點個股進出

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

元大-土城券商分點個股進出
元大-土城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
2024/05/31	2	50.55	0.9	51.59	50.50	1.1	3,535	0.03%
2024/05/30	2	49.70	9.1	49.69	50.20	-7.1	3,428	-0.21%
2024/05/29	1	47.70	2	46.70	47.70	-1	3,322	-0.03%
2024/05/28	2	47.40	0	0.00	46.90	2	3,309	0.06%
2024/05/23	0	0.00	5	45.70	45.20	-5	3,265	-0.15%
2024/05/22	0	0.00	1	46.75	46.85	-1	3,245	-0.03%
2024/05/20	8.1	48.76	0	0.00	47.55	8.1	3,203	0.25%
2024/05/17	10	48.51	1	48.96	49.25	9	3,116	0.29%
2024/05/16	0	46.45	0	0.00	46.40	0	2,999	0.00%
2024/05/15	1	43.71	0	0.00	44.15	1	2,922	0.04%
2024/05/14	4.4	43.93	4	43.01	42.30	0.4	2,884	0.01%
2024/05/13	0.1	42.00	0	0.00	43.70	0.1	2,843	0.00%
2024/05/10	20.3	44.43	20	43.50	42.65	0.3	2,788	0.01%
2024/05/09	1	44.50	10.1	44.61	44.30	-9.1	2,706	-0.34%
2024/05/08	0	0.00	10.1	46.86	46.55	-10.1	2,635	-0.38%
2024/05/07	1	52.50	6	50.00	48.75	-5	2,562	-0.20%
2024/05/06	0	0.00	1	54.40	52.90	-1	2,450	-0.04%
2024/05/03	17	51.75	15	54.25	55.10	2	2,362	0.08%
2024/05/02	47	55.03	25	55.56	53.80	22	2,152	1.02%
2024/04/30	2	56.90	1	58.50	56.90	1	1,828	0.05%
2024/04/29	0	0.00	5	60.36	63.20	-5	1,767	-0.28%
2024/04/26	3	56.90	1	55.50	57.50	2	1,716	0.12%
2024/04/25	0	0.00	1	56.00	57.00	-1	1,679	-0.06%
2024/04/22	1	52.90	2	52.80	49.70	-1	1,567	-0.06%
2024/04/16	0	0.00	1.5	46.67	46.35	-1.5	1,381	-0.10%
2024/04/15	1	48.50	0	0.00	48.90	1	1,328	0.08%
2024/04/12	1	50.00	0	0.00	49.50	1	1,293	0.08%
2024/04/11	4	51.30	0	53.30	50.60	4	1,241	0.32%
2024/04/10	0	0.00	1	50.60	54.00	-1	1,150	-0.09%
2024/04/09	1	47.97	1	50.10	50.20	0	1,092	0.00%
2024/04/08	0	50.00	0	0.00	48.30	0	1,040	0.00%
2024/04/03	1.5	45.70	0	0.00	45.60	1.5	904	0.16%
2024/04/01	0.1	43.50	0	0.00	43.75	0.1	831	0.01%
2024/03/29	2	39.80	0	0.00	40.45	2	780	0.26%
2024/03/27	1	38.90	0	0.00	39.25	1	749	0.13%
2024/03/26	0.1	38.90	1	39.00	38.35	-0.9	729	-0.13%
2024/03/25	1	37.25	0	0.00	37.45	1	701	0.14%
2024/03/22	1	37.60	0	0.00	37.20	1	687	0.15%
2024/03/15	1	34.95	0	0.00	35.05	1	571	0.18%
2024/03/13	0.1	36.20	0	0.00	36.25	0.1	543	0.01%
2024/03/12	1	34.95	0	0.00	35.00	1	503	0.20%
2024/03/11	0	0.00	5	34.85	34.85	-5	497	-1.01%
2024/03/06	0	0.00	1	33.80	33.85	-1	468	-0.21%
2024/03/04	0	0.00	7	32.56	32.70	-7	449	-1.56%
2024/02/29	2	31.30	0	0.00	31.40	2	430	0.46%
2024/02/23	3	31.00	0	0.00	31.40	3	419	0.72%
2023/12/11	0	0.00	2	27.95	28.10	-2	239	-0.84%
2023/12/08	0	0.00	2	27.25	27.35	-2	220	-0.91%
2023/12/07	0	0.00	2	26.90	26.85	-2	214	-0.93%
2023/12/04	0	0.00	1	26.90	26.80	-1	196	-0.51%
2023/12/01	0	0.00	1	26.20	26.35	-1	184	-0.54%
2023/11/27	0	0.00	1	25.85	25.90	-1	167	-0.60%
2023/11/22	0	0.00	5	25.90	25.85	-5	155	-3.21%
2023/11/21	0	0.00	1	25.75	25.75	-1	148	-0.67%
2023/09/20	0	0.00	1.1	23.02	22.90	-1.1	96	-1.14%
2023/09/15	0	0.00	1	22.95	22.90	-1	103	-0.96%
2023/09/14	1	23.30	0	0.00	23.30	1	101	0.98%
2023/09/12	0.1	23.35	0	0.00	23.00	0.1	103	0.05%
2023/09/06	0.1	22.80	0	0.00	23.00	0.1	106	0.05%
2023/04/13	0	0.00	2	23.00	23.05	-2	158	-1.26%
2023/03/21	0	0.00	10	21.70	21.65	-10	111	-8.99%
2022/12/05	0	0.00	4	21.80	21.70	-4	163	-2.45%
2022/09/01	2	21.90	0	0.00	21.80	2	347	0.58%
2022/08/29	0	0.00	1	22.05	21.95	-1	344	-0.29%
2022/08/22	2	23.25	0	0.00	23.30	2	325	0.61%
2022/08/19	1	26.90	0	0.00	26.90	1	303	0.33%
2022/08/17	0	0.00	1	26.80	26.85	-1	264	-0.38%
2022/08/16	4	27.00	0	0.00	26.85	4	261	1.53%
2022/08/15	1	26.90	11	26.90	26.90	-10	255	-3.92%
2022/08/12	1	26.40	0	0.00	26.50	1	242	0.41%
2022/08/11	0	0.00	2	25.90	25.95	-2	240	-0.83%
2022/08/08	1	25.35	0	0.00	25.75	1	230	0.43%
2022/08/05	11	25.10	0	0.00	25.15	11	231	4.76%
2022/08/03	1	25.05	0	0.00	24.90	1	238	0.42%
2022/08/02	1	24.95	0	0.00	24.95	1	242	0.41%
2022/08/01	1	25.25	0	0.00	25.20	1	247	0.40%
2022/07/05	5	23.50	0	0.00	23.85	5	285	1.75%
2022/06/17	0	0.00	0.2	26.13	25.90	-0.2	292	-0.07%
2022/06/16	1	26.30	0	0.00	26.35	1	294	0.34%
2022/06/14	1	26.40	0	0.00	26.40	1	296	0.34%
2022/06/13	1	26.55	0	0.00	26.60	1	296	0.34%
2022/06/08	0	0.00	1	27.05	27.10	-1	326	-0.31%
2022/05/23	0.1	26.80	0	0.00	26.75	0.1	468	0.01%
2022/05/20	1	26.70	0	0.00	26.80	1	470	0.21%
2022/05/16	1	26.25	0	0.00	26.35	1	478	0.21%
2022/05/11	0	0.00	1	26.90	27.05	-1	484	-0.21%
2022/05/10	0	0.00	0.4	27.08	27.25	-0.4	484	-0.08%
2022/05/09	0	0.00	1.1	27.47	27.40	-1.1	485	-0.23%
2022/05/05	1	28.45	0	0.00	28.50	1	492	0.20%
2022/05/03	0	0.00	0.2	28.41	28.30	-0.2	500	-0.03%
2022/04/22	0	0.00	0.5	29.50	29.30	-0.5	518	-0.09%
2022/04/21	1	29.15	0.3	29.43	29.30	0.7	520	0.13%
2022/04/20	1	29.20	0	0.00	29.10	1	518	0.19%
2022/04/19	0	0.00	0.2	29.50	29.50	-0.2	516	-0.03%
2022/04/18	0.1	29.70	0.2	29.42	29.20	-0.1	518	-0.02%
2022/04/01	1	29.75	0	0.00	29.80	1	521	0.19%
2022/03/31	1	29.90	0	0.00	30.00	1	516	0.19%
2022/03/16	1	30.00	0	0.00	29.75	1	517	0.19%
2022/03/10	10	30.00	0	0.00	29.70	10	495	2.02%
2022/03/08	1.9	31.20	0	0.00	29.20	1.9	484	0.38%
2022/03/03	0	0.00	5	31.10	31.45	-5	410	-1.22%
2022/02/22	0	0.00	1	29.70	29.90	-1	426	-0.23%
2022/02/11	1	30.80	0	0.00	30.75	1	583	0.17%
2022/02/08	2	30.20	0	0.00	30.30	2	616	0.32%
2022/01/19	1	29.45	0	0.00	29.90	1	646	0.15%
2022/01/11	0	0.00	1	30.10	30.15	-1	750	-0.13%
2022/01/07	0	0.00	2	29.75	29.95	-2	832	-0.24%
2022/01/05	0	0.00	0.2	30.30	30.40	-0.2	858	-0.02%
2021/12/08	4	32.64	0	0.00	32.95	4	885	0.45%
2021/12/07	1	32.90	0	0.00	32.90	1	899	0.11%
2021/11/18	0	0.00	1	34.65	34.45	-1	1,084	-0.09%
2021/11/17	1	34.85	0	0.00	34.85	1	1,072	0.09%
2021/11/16	0	0.00	1	33.55	34.20	-1	1,056	-0.09%
2021/11/15	1	32.35	2	32.45	32.85	-1	1,008	-0.10%
2021/11/11	1	30.85	0	0.00	30.75	1	955	0.10%
2021/10/29	0	0.00	1	29.90	29.90	-1	1,028	-0.10%
2021/10/14	0	0.00	1	29.85	30.00	-1	850	-0.12%
2021/09/06	1	29.30	0	0.00	29.50	1	1,224	0.08%
2021/08/27	0	0.00	10	29.30	28.95	-10	1,102	-0.91%
2021/08/16	0	0.00	3	27.07	27.65	-3	1,025	-0.29%
2021/08/12	1	28.10	0	0.00	27.80	1	1,010	0.10%
2021/08/11	1	28.30	3	27.75	28.05	-2	1,010	-0.20%
2021/08/10	8	29.41	4	28.95	28.60	4	994	0.40%
2021/07/13	10	26.50	0	0.00	26.25	10	1,145	0.87%
2021/07/09	1	26.50	0	0.00	26.40	1	1,128	0.09%
2021/06/23	4	27.85	4	27.88	27.85	0	1,020	0.00%
2021/06/22	6	28.00	7	28.33	28.00	-1	989	-0.10%
2021/06/21	2	28.15	7	27.66	28.15	-5	940	-0.53%
2021/06/18	1	26.90	1	26.90	26.90	0	878	0.00%
2021/06/15	0	0.00	2	26.33	26.40	-2	803	-0.25%
2021/05/13	0	0.00	2	22.38	22.95	-2	666	-0.30%
2021/05/05	0	0.00	1	23.00	23.25	-1	564	-0.18%
2021/04/29	0	0.00	2	24.43	24.10	-2	516	-0.39%
2021/04/26	0	0.00	1	23.70	24.10	-1	469	-0.21%
2021/04/22	2	23.80	5	23.85	23.60	-3	450	-0.67%
2021/04/08	9	21.35	0	0.00	21.40	9	346	2.60%
2021/04/06	1	21.35	0	0.00	21.40	1	341	0.29%
2021/03/22	1	21.20	0	0.00	21.30	1	329	0.30%
2021/03/15	0	0.00	4	21.23	21.25	-4	317	-1.26%
2021/03/02	1	20.00	0	0.00	20.00	1	322	0.31%
2021/02/19	0	0.00	2	19.50	19.80	-2	324	-0.62%
2020/12/29	1	19.15	0	0.00	19.10	1	260	0.38%
2020/12/11	1	18.50	0	0.00	18.60	1	263	0.38%
2020/12/01	0	0.00	2	19.05	19.20	-2	260	-0.77%
2020/11/17	2	18.18	0	0.00	18.30	2	284	0.70%
2020/11/09	1	18.50	0	0.00	18.40	1	305	0.33%
2020/10/21	2	18.45	0	0.00	18.50	2	334	0.60%
2020/10/07	1	18.35	0	0.00	18.60	1	349	0.29%
2020/09/04	2	18.75	0	0.00	18.80	2	393	0.51%
2020/08/13	0	0.00	5	21.30	21.35	-5	320	-1.56%
2020/07/29	0	0.00	10	20.45	20.35	-10	325	-3.07%
2020/07/24	0	0.00	1	21.20	20.90	-1	339	-0.29%
2020/07/21	0	0.00	1	21.10	21.20	-1	341	-0.29%
2020/07/16	2	21.15	0	0.00	21.15	2	342	0.58%
2020/07/10	6	21.15	0	0.00	21.15	6	355	1.69%
2020/07/09	0	0.00	17	21.56	21.40	-17	357	-4.76%
2020/07/03	3	21.40	0	0.00	21.45	3	355	0.84%
2020/06/30	1	21.10	0	0.00	21.10	1	353	0.28%
2020/06/23	5	21.15	0	0.00	21.15	5	360	1.39%
2020/06/22	1	21.25	0	0.00	21.25	1	363	0.28%
2020/06/18	2	21.00	0	0.00	20.95	2	366	0.55%
2020/06/12	0	0.00	30	20.43	20.60	-30	390	-7.68%
2020/06/10	7	21.31	0	0.00	21.35	7	386	1.81%
2020/06/09	2	21.60	0	0.00	21.50	2	391	0.51%
2020/06/08	0	0.00	1	20.60	20.70	-1	380	-0.26%
2020/06/05	1	20.40	0	0.00	20.45	1	376	0.27%
2020/06/04	0	0.00	4	20.33	20.40	-4	380	-1.05%
2020/05/27	0	0.00	1	20.00	19.95	-1	368	-0.27%
2020/05/22	5	19.41	0	0.00	19.40	5	357	1.40%
2020/05/21	2	19.40	0	0.00	19.50	2	356	0.56%
2020/05/13	1	19.70	0	0.00	19.75	1	338	0.30%
2020/05/06	2	19.78	0	0.00	19.80	2	318	0.63%
2020/05/05	9	20.02	0	0.00	19.95	9	314	2.87%
2020/04/30	7	20.17	0	0.00	20.35	7	306	2.28%
2020/04/29	6	19.88	0	0.00	20.00	6	305	1.97%
2020/04/28	6	19.58	0	0.00	19.70	6	298	2.01%
2020/04/27	1	19.30	0	0.00	19.65	1	303	0.33%
2019/11/01	0	0.00	5	23.60	23.60	-5	183	-2.72%
2019/10/14	5	23.00	0	0.00	22.65	5	140	3.55%
2019/07/15	0	0.00	1	23.70	23.60	-1	167	-0.60%
2019/07/12	1	23.40	0	0.00	23.40	1	162	0.61%
2019/03/07	1	23.40	0	0.00	23.35	1	187	0.53%
2019/01/30	1	24.60	0	0.00	24.65	1	249	0.40%
2019/01/16	0	0.00	6	24.02	24.45	-6	279	-2.15%
2018/12/25	1	22.25	1	22.70	22.60	0	340	0.00%
2018/12/14	0	0.00	2	23.95	24.00	-2	360	-0.55%
2018/12/13	0	0.00	8	23.51	24.00	-8	359	-2.23%
2018/12/11	1	23.00	0	0.00	22.85	1	353	0.28%
2018/12/10	1	22.80	0	0.00	23.10	1	359	0.28%
2018/12/04	0	0.00	5	23.25	23.30	-5	366	-1.36%
2018/11/29	5	23.25	0	0.00	22.95	5	362	1.38%
2018/11/14	8	24.06	0	0.00	23.85	8	357	2.24%
2018/10/30	1	21.75	1	22.05	21.95	0	336	0.00%
2018/10/17	0	0.00	1	26.90	26.55	-1	345	-0.29%
2018/10/15	3	26.57	1	26.55	26.30	2	343	0.58%
2018/10/12	3	27.05	7	27.51	27.75	-4	332	-1.20%
2018/10/03	0	0.00	20	31.35	31.45	-20	302	-6.60%
2018/10/02	0	0.00	50	31.31	31.35	-50	300	-16.63%
2018/09/27	0	0.00	1	31.50	31.60	-1	307	-0.33%
2018/09/26	0	0.00	4	31.60	31.65	-4	306	-1.31%
2018/09/25	0	0.00	1	31.85	31.85	-1	314	-0.32%
2018/09/20	10	31.70	0	0.00	31.55	10	305	3.27%
2018/09/19	0	0.00	1	31.60	31.70	-1	305	-0.33%
2018/09/18	10	31.40	0	0.00	31.40	10	308	3.24%
2018/09/17	20	31.45	0	0.00	31.45	20	345	5.78%
2018/09/14	35	31.46	6	31.46	31.60	29	359	8.07%
2018/09/06	0	0.00	7	31.04	31.00	-7	395	-1.77%
2018/08/31	1	30.25	0	0.00	30.30	1	428	0.23%
2018/08/29	0	0.00	2	30.63	31.00	-2	454	-0.44%
2018/08/24	0	0.00	2	29.45	29.50	-2	496	-0.40%
2018/08/20	0	0.00	1	30.80	30.45	-1	490	-0.20%
2018/08/17	1	30.35	0	0.00	30.50	1	493	0.20%
2018/08/15	0	0.00	1	31.10	30.75	-1	493	-0.20%
2018/08/14	1	30.50	0	0.00	31.10	1	497	0.20%
2018/08/03	0	0.00	30	30.71	30.70	-30	524	-5.72%
2018/08/02	0	0.00	61	30.68	30.70	-61	525	-11.62%
2018/08/01	0	0.00	39	31.21	31.20	-39	523	-7.45%
2018/07/31	0	0.00	20	31.30	31.15	-20	524	-3.81%
2018/07/30	0	0.00	20	31.20	31.20	-20	533	-3.75%
2018/07/27	1	30.90	0	0.00	31.15	1	535	0.19%
2018/07/26	0	0.00	4	30.99	31.25	-4	492	-0.81%
2018/07/25	0	0.00	1	30.60	30.55	-1	491	-0.20%
2018/07/24	4	30.11	0	0.00	30.35	4	493	0.81%
2018/07/13	0	0.00	30	30.85	30.75	-30	535	-5.60%
2018/07/12	0	0.00	90	30.80	30.75	-90	539	-16.69%
2018/07/11	0	0.00	18	30.81	30.75	-18	541	-3.32%
2018/07/06	0	0.00	1	30.35	30.65	-1	552	-0.18%
2018/07/05	0	0.00	32	31.20	30.90	-32	553	-5.78%
2018/07/03	0	0.00	88	31.62	31.50	-88	588	-14.95%
2018/06/26	7	32.16	0	0.00	31.80	7	597	1.17%
2018/06/21	0	0.00	3	34.90	34.90	-3	602	-0.50%
2018/06/15	0	0.00	4	33.93	34.85	-4	585	-0.68%
2018/06/12	13	33.20	0	0.00	33.00	13	559	2.33%
2018/06/08	27	34.56	1	34.85	34.40	26	546	4.76%
2018/06/07	0	0.00	2	33.90	34.60	-2	539	-0.37%
2018/06/04	0	0.00	2	32.90	33.00	-2	500	-0.40%
2018/06/01	2	30.60	0	0.00	31.95	2	480	0.42%
2018/05/30	0	0.00	11	30.05	30.20	-11	465	-2.36%
2018/05/25	2	30.25	2	30.10	30.10	0	461	0.00%
2018/05/24	0	0.00	5	30.10	30.10	-5	461	-1.08%
2018/05/23	0	0.00	1	30.10	30.10	-1	464	-0.22%
2018/05/22	0	0.00	2	30.18	30.15	-2	465	-0.43%
2018/05/21	3	30.55	1	30.60	30.15	2	463	0.43%
2018/05/15	2	29.20	1	29.00	29.00	1	445	0.22%
2018/05/11	15	28.55	0	0.00	28.75	15	456	3.29%
2018/05/10	10	28.57	0	0.00	28.60	10	453	2.21%
2018/05/09	5	28.65	5	28.60	28.65	0	454	0.00%
2018/05/03	0	0.00	2	29.00	29.00	-2	454	-0.44%
2018/05/02	20	29.20	0	0.00	29.20	20	468	4.26%
2018/04/30	60	29.19	0	0.00	29.15	60	477	12.57%
2018/04/27	5	29.10	10	29.05	29.05	-5	480	-1.04%
2018/04/26	5	29.00	10	28.55	28.55	-5	478	-1.04%
2018/04/25	0	0.00	5	28.45	28.95	-5	475	-1.05%
2018/04/24	102	29.28	2	29.50	28.90	100	475	21.01%	大買/
2018/04/23	162	28.94	2	29.30	29.20	160	463	34.50%	大買/鉅額交易
2018/04/18	0	0.00	8	27.35	27.35	-8	470	-1.70%
2018/04/13	0	0.00	6	27.27	27.25	-6	475	-1.26%
2018/04/09	2	28.50	0	0.00	28.50	2	491	0.41%
2018/03/31	1	29.05	0	0.00	29.25	1	495	0.20%
2018/03/30	10	29.20	10	28.90	29.20	0	510	0.00%
2018/03/29	16	29.34	7	29.65	29.30	9	540	1.66%
2018/03/28	11	29.35	33	29.13	29.65	-22	549	-4.00%
2018/03/27	0	0.00	5	27.45	28.15	-5	538	-0.93%
2018/03/23	2	26.00	2	25.85	25.80	0	505	0.00%
2018/03/22	2	26.25	0	0.00	26.10	2	509	0.39%
2018/03/16	2	25.35	0	0.00	25.30	2	506	0.40%
2018/03/15	2	25.40	0	0.00	25.35	2	504	0.40%
2018/03/12	2	24.40	0	0.00	24.45	2	491	0.41%
2018/03/09	3	24.18	0	0.00	24.25	3	490	0.61%
2018/03/06	0	0.00	14	24.12	24.25	-14	530	-2.64%
2018/03/01	1	24.10	0	0.00	24.35	1	531	0.19%
2018/02/09	0	0.00	1	23.00	23.15	-1	533	-0.19%
2018/02/08	3	22.90	0	0.00	23.10	3	531	0.56%
2018/02/07	3	23.33	2	23.30	22.95	1	531	0.19%
2018/02/06	1	24.00	5	23.20	23.20	-4	523	-0.76%
2018/02/02	3	24.97	0	0.00	25.15	3	506	0.59%
2018/02/01	13	25.40	0	0.00	25.20	13	506	2.57%
2018/01/31	3	25.05	0	0.00	25.65	3	505	0.59%
2018/01/30	0	0.00	2	25.00	24.95	-2	502	-0.40%
2018/01/29	10	25.05	5	25.00	25.00	5	504	0.99%
2018/01/25	0	0.00	2	25.50	25.20	-2	497	-0.40%
2018/01/23	1	26.30	0	0.00	26.15	1	479	0.21%
2018/01/22	1	26.25	1	26.25	26.30	0	474	0.00%
2018/01/17	4	26.25	3	26.30	26.50	1	458	0.22%
2018/01/16	1	26.40	0	0.00	26.40	1	455	0.22%
2018/01/15	7	26.31	2	26.30	26.30	5	444	1.12%
2018/01/12	1	25.75	0	0.00	26.00	1	437	0.23%
2018/01/09	5	24.90	0	0.00	24.85	5	423	1.18%
2018/01/08	20	25.50	5	25.60	24.85	15	417	3.59%
2018/01/05	37	25.65	37	25.66	25.60	0	405	0.00%
2018/01/04	5	25.80	14	25.71	25.60	-9	398	-2.26%
2018/01/03	0	0.00	3	24.80	24.95	-3	383	-0.78%
2018/01/02	1	24.70	0	0.00	24.70	1	378	0.26%