堡達 (3537)-群益金鼎-敦南券商分點個股進出

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

堡達

(3537)

可現股當沖

股價
55.0
漲跌
▼1.1
漲幅
-1.96%
成交量
345張
產業
上櫃電子零組件類股
156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

堡達 (3537)籌碼相關－群益金鼎-敦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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦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
2024/12/13	0	0.00	28	55.01	55.00	-28	863	-3.24%
2024/12/10	27	58.78	0	0.00	57.50	27	857	3.15%
2024/12/09	24	58.55	12	59.52	59.60	12	860	1.40%
2024/12/06	6	60.35	0	0.00	60.20	6	850	0.71%
2024/12/05	22	61.31	27	62.82	59.80	-5	843	-0.59%
2024/12/04	133	59.94	64	60.66	61.10	69	775	8.90%	大買/
2024/12/03	1	57.50	1	56.80	56.50	0	751	0.00%
2024/11/29	1	55.90	0	0.00	55.90	1	752	0.13%
2024/11/26	2	56.70	0	0.00	56.60	2	762	0.26%
2024/11/25	1	56.70	0	0.00	56.90	1	762	0.13%
2024/11/22	0.1	55.70	0	0.00	56.00	0.1	764	0.01%
2024/11/15	0	0.00	0.1	55.30	55.20	-0.1	787	-0.01%
2024/11/08	1	55.90	0	0.00	55.80	1	809	0.12%
2024/10/21	40	64.63	0	0.00	65.30	40	948	4.22%
2024/10/01	0	0.00	1.1	65.08	65.50	-1.1	1,666	-0.06%
2024/09/30	1	66.10	0	0.00	65.60	1	1,674	0.06%
2024/09/27	0	0.00	1	64.80	64.90	-1	1,722	-0.06%
2024/09/26	3.1	64.50	2	63.45	63.30	1.1	1,732	0.06%
2024/09/24	6	62.00	12	62.48	62.00	-6	1,683	-0.36%
2024/09/23	1	54.90	1	55.10	58.30	0	1,596	0.00%
2024/09/20	0.3	53.40	0	0.00	53.00	0.3	1,576	0.02%
2024/08/26	6	55.93	0	0.00	54.80	6	1,907	0.31%
2024/08/06	0	0.00	2	56.15	51.80	-2	2,368	-0.08%
2024/08/02	1	68.80	0	0.00	68.30	1	2,357	0.04%
2024/07/30	0	0.00	3	64.30	66.80	-3	2,393	-0.13%
2024/07/22	4	67.80	3	64.97	67.50	1	2,326	0.04%
2024/07/11	10	71.78	11	72.33	71.60	-1	2,161	-0.05%
2024/07/10	2	73.90	2	72.70	72.60	0	2,099	0.00%
2024/07/09	2	72.25	5.1	72.28	72.00	-3.1	1,998	-0.16%
2024/07/08	11	75.40	19	75.49	77.40	-8	1,821	-0.44%
2024/07/05	5.1	68.01	7	69.30	70.40	-1.9	1,585	-0.12%
2024/07/03	15	63.77	10	63.80	64.00	5	1,421	0.35%
2024/07/02	0	60.20	0	62.80	62.80	0	1,322	0.00%
2024/06/28	3	59.17	0	0.00	58.20	3	1,265	0.24%
2024/06/27	0	0.00	20	56.27	56.10	-20	1,235	-1.62%
2024/06/26	2	56.60	0	0.00	56.40	2	1,233	0.16%
2024/06/25	2	56.85	2	56.80	56.80	0	1,230	0.00%
2024/06/24	0	0.00	1	56.90	56.50	-1	1,223	-0.08%
2024/06/21	7	57.14	6	56.98	57.50	1	1,218	0.08%
2024/06/19	7	60.93	20	59.50	59.10	-13	1,168	-1.11%
2024/06/18	3	61.57	1	61.50	61.80	2	1,135	0.18%
2024/06/17	10	61.25	0	0.00	62.30	10	1,114	0.90%
2024/06/14	5	60.20	5	60.10	60.10	0	1,077	0.00%
2024/06/13	4	60.65	1	61.50	61.10	3	1,040	0.29%
2024/06/12	10	59.20	0	0.00	61.00	10	1,026	0.97%
2024/06/11	5	59.50	0	0.00	59.00	5	1,018	0.49%
2024/06/06	11	59.22	0	0.00	59.00	11	1,006	1.09%
2024/05/31	0	0.00	1	63.70	63.50	-1	944	-0.11%
2024/05/29	10	66.20	10.5	66.44	64.40	-0.5	886	-0.06%
2024/05/28	2.5	67.20	0	0.00	67.20	2.5	652	0.38%
2024/05/27	0	0.00	0.2	61.10	61.10	-0.2	628	-0.03%
2024/05/24	1	53.80	1	54.30	55.60	0	581	0.00%
2024/05/23	0	0.00	0.2	50.10	50.60	-0.2	516	-0.04%
2024/05/22	0	0.00	1	49.00	49.35	-1	401	-0.25%
2024/05/17	2	45.18	0	0.00	45.20	2	345	0.58%
2024/05/16	0	0.00	1	45.50	45.50	-1	339	-0.29%
2024/05/07	1	46.70	3	46.92	46.50	-2	275	-0.72%
2024/05/06	3	45.73	6	46.43	45.95	-3	244	-1.23%
2024/05/03	5	43.70	0	0.00	43.45	5	202	2.47%
2024/04/23	0	41.30	0	0.00	40.90	0	171	0.00%
2024/04/16	0	0.00	1	40.45	40.45	-1	175	-0.57%
2024/04/08	0	41.85	0	0.00	41.85	0	181	0.00%
2024/04/03	0	41.30	0	0.00	41.20	0	179	0.00%
2024/04/02	0	41.35	0	0.00	41.15	0	183	0.00%
2024/03/25	0	0.00	1	40.95	40.95	-1	189	-0.53%
2024/03/20	1	40.95	0	0.00	40.95	1	183	0.55%
2024/03/13	1	40.55	0	0.00	40.60	1	169	0.59%
2024/03/12	0	40.90	0	0.00	40.70	0	168	0.00%
2024/02/19	0	39.80	0	0.00	39.70	0	137	0.00%
2024/02/15	0	39.20	0	0.00	39.10	0	139	0.00%
2024/02/02	0	39.58	0	0.00	38.80	0	139	0.00%
2024/01/29	0	0.00	0.1	39.25	39.20	-0.1	142	-0.04%
2024/01/11	0	39.65	0	0.00	39.75	0	136	0.00%
2023/07/17	0	0.00	0.1	39.90	39.95	-0.1	190	-0.03%
2023/06/29	0	0.00	1	39.15	39.30	-1	163	-0.61%
2023/06/26	0	0.00	13	39.45	39.45	-13	162	-8.02%
2023/06/20	0	0.00	0.1	39.70	39.75	-0.1	161	-0.06%
2023/05/29	1	38.70	0	0.00	39.05	1	187	0.53%
2023/05/26	0	0.00	0.1	38.85	38.70	-0.1	185	-0.03%
2023/05/08	0	0.00	0	39.25	38.65	0	213	-0.02%
2023/05/05	0	39.00	0	0.00	38.70	0	213	0.02%
2023/04/25	0	38.05	0	0.00	37.40	0	210	0.00%
2023/04/24	13	37.80	0	0.00	38.00	13	212	6.11%
2023/04/21	0	37.50	0	0.00	37.70	0	211	0.00%
2022/12/28	0	0.00	0	35.30	34.85	0	53	0.00%
2022/10/28	0	0.00	1	32.50	32.00	-1	69	-1.43%
2022/10/26	0	0.00	2	32.28	32.10	-2	74	-2.68%
2022/10/17	0	0.00	2	32.28	32.90	-2	79	-2.52%
2022/10/12	0	0.00	3	34.10	33.60	-3	84	-3.56%
2022/10/04	0	0.00	4	34.50	35.10	-4	101	-3.96%
2022/09/30	0	0.00	0.1	33.40	34.05	-0.1	104	-0.08%
2022/09/29	0	0.00	10	33.31	33.35	-10	104	-9.61%
2022/09/28	0	0.00	0	34.00	33.10	0	104	0.00%
2022/09/27	2	33.50	0	0.00	33.60	2	104	1.91%
2022/08/29	2	35.10	0	0.00	34.90	2	134	1.48%
2022/08/25	3	35.60	0	0.00	35.70	3	134	2.23%
2022/07/01	1	37.50	0	0.00	37.10	1	214	0.47%
2022/06/20	0	0.00	0	39.40	38.55	0	249	-0.01%
2022/06/16	0	0.00	0	39.60	39.40	0	266	-0.01%
2022/06/14	0	0.00	2	39.60	39.70	-2	282	-0.71%
2022/05/31	0	0.00	0.1	39.85	39.80	-0.1	391	-0.02%
2022/05/24	0	0.00	0	39.80	39.60	0	473	0.00%
2022/05/10	3	39.00	0	0.00	39.00	3	900	0.33%
2022/04/01	0	0.00	1	42.40	42.40	-1	1,049	-0.10%
2022/03/28	0	0.00	3	42.50	42.90	-3	1,032	-0.29%
2022/03/21	0	0.00	1	42.30	42.25	-1	996	-0.10%
2022/03/15	1	40.60	0	0.00	40.65	1	955	0.10%
2022/03/14	0	0.00	1	40.50	40.35	-1	931	-0.11%
2022/03/08	1	38.30	0	0.00	38.00	1	909	0.11%
2022/03/07	1	39.80	2	39.70	39.70	-1	889	-0.11%
2022/03/04	2	41.55	0	0.00	41.45	2	876	0.23%
2022/02/18	1	42.85	6	42.88	43.15	-5	716	-0.70%
2022/02/16	1	42.80	0	0.00	42.35	1	687	0.15%
2022/02/15	2	41.73	1	41.60	41.60	1	675	0.15%
2022/02/14	4	43.05	0	0.00	41.85	4	657	0.61%
2022/02/11	0	0.00	4	40.58	41.50	-4	557	-0.72%
2022/02/10	3	39.83	5	40.30	40.30	-2	524	-0.38%
2022/01/19	0	0.00	1	38.85	38.65	-1	379	-0.26%
2022/01/12	0	0.00	2	37.70	37.75	-2	324	-0.62%
2022/01/10	0	0.00	4	37.35	38.05	-4	316	-1.26%
2022/01/06	0	0.00	3	37.10	37.20	-3	299	-1.00%
2021/11/26	1	36.30	0	0.00	36.45	1	235	0.43%
2021/11/25	0	0.00	1	36.80	36.90	-1	236	-0.42%
2021/11/17	1	36.90	0	0.00	36.80	1	229	0.44%
2021/11/16	1	37.85	0	0.00	37.40	1	222	0.45%
2021/11/15	2	38.25	0	0.00	37.35	2	215	0.93%
2021/11/12	0	0.00	1	38.20	38.25	-1	179	-0.56%
2021/09/23	0	0.00	1	34.20	34.10	-1	303	-0.33%
2021/08/30	1	35.15	0	0.00	35.10	1	336	0.30%
2021/08/13	0	0.00	10	33.90	33.50	-10	351	-2.84%
2021/07/27	1	37.45	0	0.00	36.85	1	509	0.20%
2021/07/07	0	0.00	2	39.00	38.75	-2	623	-0.32%
2021/07/05	1	38.55	0	0.00	39.00	1	656	0.15%
2021/06/23	0	0.00	1	37.85	37.80	-1	808	-0.12%
2021/06/01	1	38.80	0	0.00	39.10	1	937	0.11%
2021/05/31	0	0.00	3	38.93	39.00	-3	936	-0.32%
2021/05/12	1	37.00	2	36.53	36.60	-1	893	-0.11%
2021/05/11	1	40.20	2	40.55	39.55	-1	867	-0.12%
2021/05/07	3	42.80	3	42.18	43.00	0	827	0.00%
2021/05/05	8	40.92	0	0.00	40.95	8	788	1.01%
2021/05/04	1	39.80	7	41.41	40.35	-6	780	-0.77%
2021/05/03	14	43.40	11	42.80	42.70	3	752	0.40%
2021/04/29	9	42.78	1	42.50	43.15	8	724	1.10%
2021/04/21	0	0.00	1	41.00	41.05	-1	667	-0.15%
2021/04/14	1	41.60	0	0.00	41.70	1	653	0.15%
2021/04/13	1	41.80	1	43.10	41.60	0	641	0.00%
2021/04/12	0	0.00	1	42.50	42.40	-1	622	-0.16%
2021/04/08	1	41.10	0	0.00	40.95	1	584	0.17%
2021/04/07	1	40.90	0	0.00	40.80	1	576	0.17%
2021/04/06	20	41.10	0	0.00	41.25	20	572	3.50%
2021/04/01	1	40.85	3	41.20	41.60	-2	555	-0.36%
2021/03/31	2	39.10	0	0.00	40.00	2	510	0.39%
2021/03/25	6	38.39	3	38.20	37.95	3	444	0.67%
2021/03/15	2	36.98	2	36.20	37.00	0	400	0.00%
2021/03/08	0	0.00	1	34.40	34.30	-1	385	-0.26%
2021/03/03	1	34.70	0	0.00	34.65	1	408	0.24%
2021/02/18	1	33.60	0	0.00	33.75	1	491	0.20%
2021/02/17	0	0.00	0.2	33.60	33.60	-0.2	491	-0.03%
2020/12/30	1	35.10	2	35.25	35.25	-1	392	-0.25%
2020/12/28	1	35.00	0	0.00	35.30	1	378	0.26%
2020/12/25	2	34.85	2	35.20	34.85	0	369	0.00%
2020/12/24	1	34.45	0	0.00	34.70	1	355	0.28%
2020/12/23	1	33.40	0	0.00	34.10	1	346	0.29%
2020/12/21	0	0.00	0.3	33.50	33.50	-0.3	345	-0.09%
2020/12/16	1	34.00	0	0.00	34.15	1	349	0.29%
2020/12/10	1	35.00	0	0.00	34.55	1	339	0.29%
2020/12/02	0	0.00	2	33.45	33.45	-2	271	-0.74%
2020/11/27	2.1	34.32	0	0.00	34.25	2.1	258	0.83%
2020/11/26	1	34.55	1	34.25	34.25	0	251	0.00%
2020/11/25	1	33.70	1	33.95	33.90	0	233	0.00%
2020/11/24	0	0.00	10	33.00	32.80	-10	209	-4.76%
2020/11/19	11	32.39	1	31.75	32.35	10	194	5.14%
2020/11/17	0	0.00	2	30.30	30.35	-2	168	-1.19%
2020/10/30	0.9	30.45	0	0.00	30.45	0.9	222	0.40%
2020/10/08	0.6	30.45	0	0.00	30.45	0.6	344	0.16%
2020/08/10	0	0.00	1	35.65	35.20	-1	803	-0.12%
2020/08/06	1	34.75	0	0.00	34.75	1	825	0.12%
2020/07/20	2	39.70	0	0.00	39.65	2	1,012	0.20%
2020/07/15	0	0.00	10	41.65	41.00	-10	1,015	-0.99%
2020/07/14	4	41.70	0	0.00	41.45	4	1,005	0.40%
2020/07/13	9	41.11	1	41.90	41.85	8	989	0.81%
2020/07/02	3	39.65	0	0.00	39.85	3	928	0.32%
2020/07/01	5	39.70	0	0.00	39.65	5	922	0.54%
2020/06/23	2	39.10	0	0.00	39.00	2	908	0.22%
2020/06/05	0	0.00	1	39.75	40.10	-1	859	-0.12%
2020/06/04	0	0.00	1	40.95	39.95	-1	870	-0.11%
2020/06/02	0	0.00	1	41.75	41.50	-1	840	-0.12%
2020/06/01	8	42.16	7	42.23	42.40	1	826	0.12%
2020/05/28	1	40.30	0	0.00	39.55	1	765	0.13%
2020/05/25	0	0.00	1	39.05	39.35	-1	738	-0.14%
2020/05/22	4	40.29	23	39.75	39.10	-19	728	-2.61%
2020/05/21	3	39.38	0	0.00	39.65	3	688	0.44%
2020/05/20	10	38.79	0	0.00	38.55	10	667	1.50%
2020/05/14	0	0.00	26	38.19	38.00	-26	613	-4.24%
2020/05/13	1	38.70	2	38.55	38.80	-1	598	-0.17%
2020/05/12	17	37.93	0	0.00	38.80	17	586	2.90%
2020/05/11	11	36.78	0	0.00	37.30	11	530	2.07%
2020/03/13	1	26.65	11	27.05	27.60	-10	328	-3.04%
2020/03/10	5	31.36	0	0.00	31.20	5	317	1.57%
2020/03/05	2	31.25	0	0.00	31.30	2	289	0.69%
2020/03/04	1	30.40	0	0.00	30.60	1	288	0.35%
2020/02/27	2	30.70	0	0.00	30.80	2	286	0.70%
2020/02/21	0	32.20	0	0.00	32.25	0	289	0.00%
2020/01/07	0	0.00	2	32.50	32.25	-2	352	-0.57%
2020/01/06	0	0.00	10	33.25	33.25	-10	345	-2.89%
2019/12/20	10	32.40	0	0.00	32.55	10	409	2.44%
2019/11/07	0	0.00	1	33.70	33.80	-1	408	-0.24%
2019/10/31	6	34.27	6	33.90	33.90	0	409	0.00%
2019/10/22	1	34.05	0	0.00	34.40	1	388	0.26%
2019/10/14	1	33.80	0	0.00	33.65	1	397	0.25%
2019/10/04	1	34.00	0	0.00	33.80	1	427	0.23%
2019/10/02	0	0.00	1	33.25	33.75	-1	416	-0.24%
2019/10/01	2	34.25	4	34.26	33.65	-2	408	-0.49%
2019/09/27	2	32.85	1	32.95	33.10	1	344	0.29%
2019/08/13	1	30.70	0	0.00	30.65	1	249	0.40%
2019/07/15	2	33.80	0	0.00	33.90	2	210	0.95%
2019/07/10	10	33.28	10	34.00	33.55	0	205	0.00%
2019/06/21	2	30.55	0	0.00	30.60	2	287	0.70%
2019/03/28	2	31.10	2	31.95	31.20	0	359	0.00%
2019/03/27	3	31.28	0	0.00	31.90	3	346	0.87%
2019/03/26	5	29.40	0	0.00	29.85	5	313	1.59%
2019/01/08	0	0.00	6	26.85	26.45	-6	299	-2.01%
2019/01/07	0	0.00	30	25.92	26.20	-30	270	-11.11%
2019/01/04	11	25.50	0	0.00	25.55	11	273	4.03%
2018/12/28	10	25.50	0	0.00	25.55	10	297	3.36%
2018/12/24	5	24.75	0	0.00	24.75	5	312	1.60%
2018/12/21	10	24.20	0	0.00	24.20	10	328	3.04%
2018/09/14	1	27.80	0	0.00	27.70	1	1,984	0.05%
2018/08/22	0	0.00	1	29.60	29.60	-1	2,744	-0.04%
2018/07/25	2	35.45	2	35.20	35.10	0	4,495	0.00%
2018/07/23	0	0.00	2	34.50	35.75	-2	4,496	-0.04%
2018/07/19	0	0.00	1	35.70	35.55	-1	4,653	-0.02%
2018/07/16	4	39.95	3	40.50	39.30	1	4,960	0.02%
2018/07/13	0	0.00	1	41.45	41.00	-1	5,025	-0.02%
2018/07/10	1	39.00	0	0.00	39.00	1	5,016	0.02%
2018/07/09	0	0.00	2	40.75	40.00	-2	5,035	-0.04%
2018/07/05	0	0.00	10	45.20	44.20	-10	5,081	-0.20%
2018/07/04	0	0.00	10	44.00	42.65	-10	4,985	-0.20%
2018/07/03	1	43.70	2	45.00	43.95	-1	4,978	-0.02%
2018/07/02	0	0.00	30	45.28	44.35	-30	4,947	-0.61%
2018/06/29	30	46.05	19	45.95	45.05	11	5,092	0.22%
2018/06/28	180	44.75	183	45.02	45.15	-3	5,028	-0.06%	大買/大賣/
2018/06/27	2	43.45	1	43.80	43.85	1	4,687	0.02%
2018/06/26	0	0.00	7	39.90	39.90	-7	4,603	-0.15%
2018/06/20	0	0.00	10	40.73	39.30	-10	4,517	-0.22%
2018/06/15	51	42.10	0	0.00	41.75	51	4,473	1.14%
2018/06/14	3	43.10	4	44.56	41.40	-1	4,441	-0.02%
2018/06/13	1	43.30	0	0.00	42.10	1	4,331	0.02%
2018/06/11	0	0.00	1	42.25	41.70	-1	4,250	-0.02%
2018/06/08	1	42.30	0	0.00	42.65	1	4,208	0.02%
2018/06/07	0	0.00	1	43.60	41.90	-1	4,187	-0.02%
2018/06/06	10	43.20	10	43.10	42.20	0	4,146	0.00%
2018/06/05	0	0.00	1	41.55	40.95	-1	4,085	-0.02%
2018/06/04	3	42.53	4	42.40	42.20	-1	4,047	-0.02%
2018/06/01	1	41.60	3	41.55	41.50	-2	4,007	-0.05%
2018/05/31	1	45.30	1	45.30	41.50	0	3,973	0.00%
2018/05/30	1	41.80	1	42.00	42.95	0	3,854	0.00%
2018/05/29	6	41.48	5	42.05	42.95	1	3,792	0.03%
2018/05/28	5	42.14	2	42.50	43.55	3	3,659	0.08%
2018/05/25	5	37.60	5	37.42	39.60	0	3,442	0.00%
2018/05/24	4	36.50	8	36.74	36.20	-4	3,324	-0.12%
2018/05/22	0	0.00	6	38.00	37.60	-6	3,232	-0.19%
2018/05/21	2	36.20	7	36.52	37.00	-5	3,148	-0.16%
2018/05/18	2	36.80	11	36.18	35.85	-9	3,080	-0.29%
2018/05/17	0	0.00	4	36.35	35.55	-4	2,977	-0.13%
2018/05/16	19	40.82	12	40.24	39.50	7	2,875	0.24%
2018/05/15	2	36.30	7	37.54	38.25	-5	2,667	-0.19%
2018/05/11	3	32.10	2	33.40	32.20	1	2,327	0.04%
2018/05/10	2	32.85	0	0.00	33.05	2	2,259	0.09%
2018/05/09	1	32.30	0	0.00	31.60	1	2,144	0.05%
2018/05/07	0	0.00	5	31.35	33.25	-5	2,048	-0.24%
2018/05/03	0	0.00	2	29.70	29.05	-2	1,875	-0.11%
2018/04/30	0	0.00	2	31.33	30.65	-2	1,825	-0.11%
2018/04/27	7	31.40	1	31.70	31.10	6	1,805	0.33%
2018/04/26	2	33.28	4	32.14	30.90	-2	1,761	-0.11%
2018/04/25	4	34.36	3	35.10	34.30	1	1,675	0.06%
2018/04/24	1	33.80	1	37.45	32.20	0	1,536	0.00%
2018/04/23	1	34.80	2	35.25	35.65	-1	1,352	-0.07%
2018/04/20	1	31.40	1	30.90	32.45	0	1,276	0.00%
2018/04/19	3	29.95	0	0.00	29.50	3	1,172	0.26%
2018/04/12	10	30.03	13	30.21	29.70	-3	976	-0.31%
2018/04/11	3	28.90	15	27.53	29.45	-12	892	-1.35%
2018/04/10	35	26.89	26	27.27	26.80	9	842	1.07%
2018/04/09	13	28.02	20	28.36	27.85	-7	825	-0.85%
2018/04/03	3	29.33	3	29.18	29.05	0	817	0.00%
2018/04/02	78	30.06	65	29.90	30.20	13	796	1.63%
2018/03/31	0	0.00	9	27.67	28.30	-9	589	-1.53%
2018/03/26	0	0.00	1	23.95	24.00	-1	476	-0.21%
2018/03/22	1	25.40	0	0.00	24.60	1	471	0.21%
2018/01/22	0	0.00	1	22.35	22.90	-1	532	-0.19%
2018/01/02	1	25.05	0	0.00	25.20	1	413	0.24%