中再保 (2851)-凱基-科園券商分點個股進出

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

中再保

(2851)

可現股當沖

股價
25.85
漲跌
▼0.10
漲幅
-0.39%
成交量
616張
產業
上市金融類股
184人加入追蹤

立即追蹤
本地時間:13:30(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

中再保 (2851)籌碼相關－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/12/12	0	0.00	20	25.98	25.95	-20	1,479	-1.35%
2024/12/09	1	26.30	0	0.00	26.35	1	1,602	0.06%
2024/11/22	0.1	25.80	0	0.00	25.80	0.1	1,926	0.01%
2024/11/15	1	25.55	0	0.00	25.70	1	2,162	0.05%
2024/11/13	2	25.35	0	0.00	25.50	2	2,134	0.09%
2024/11/12	3	25.70	0	0.00	25.60	3	2,119	0.14%
2024/11/08	1	25.80	0	0.00	25.85	1	2,070	0.05%
2024/11/07	9	25.82	0	0.00	26.00	9	2,058	0.44%
2024/11/05	2	26.65	0	0.00	26.60	2	2,003	0.10%
2024/10/28	2	27.20	0	0.00	27.25	2	2,105	0.09%
2024/10/22	2	27.45	0	0.00	27.35	2	2,202	0.09%
2024/10/21	4	27.43	0	0.00	27.45	4	2,219	0.18%
2024/10/18	0	0.00	6	27.22	27.20	-6	2,233	-0.27%
2024/10/16	0	26.65	0	0.00	26.70	0	2,270	0.00%
2024/10/09	1	25.80	0	0.00	25.70	1	2,413	0.04%
2024/09/13	1	25.15	0	0.00	25.15	1	2,727	0.04%
2024/09/12	5	25.30	0	0.00	25.05	5	2,750	0.18%
2024/09/11	5	25.38	0	0.00	25.25	5	2,747	0.18%
2024/09/10	1	25.80	0	0.00	25.85	1	2,676	0.04%
2024/09/06	1.2	26.03	0	0.00	26.20	1.2	2,763	0.04%
2024/09/05	2.1	25.97	0	0.00	26.05	2.1	2,852	0.07%
2024/09/04	13	26.16	0	0.00	26.10	13	2,950	0.44%
2024/09/03	1	26.85	6	26.75	26.75	-5	2,946	-0.17%
2024/09/02	0	0.00	50	27.20	26.95	-50	2,971	-1.68%
2024/08/30	1	27.00	4	27.60	27.70	-3	2,948	-0.10%
2024/08/29	50	26.65	0	0.00	27.00	50	2,906	1.72%
2024/08/27	2	26.80	0	0.00	26.95	2	2,910	0.07%
2024/08/23	5	27.60	0	0.00	27.65	5	2,841	0.18%
2024/08/22	0	0.00	13	27.84	27.50	-13	2,831	-0.46%
2024/08/21	0	0.00	18	26.25	26.25	-18	2,672	-0.67%
2024/08/20	1	25.90	0	0.00	26.00	1	2,674	0.04%
2024/08/12	2	25.75	0	0.00	25.75	2	2,875	0.07%
2024/08/07	0	0.00	0.9	25.35	25.55	-0.9	3,016	-0.03%
2024/08/06	8	24.76	0	0.00	24.90	8	3,070	0.26%
2024/08/05	2	25.05	1	24.95	24.60	1	3,143	0.03%
2024/08/02	2	26.30	0	0.00	26.20	2	3,182	0.06%
2024/07/31	0	0.00	1	26.65	26.55	-1	3,399	-0.03%
2024/07/26	3.1	26.43	10	26.25	26.30	-6.9	3,458	-0.20%
2024/07/22	3	26.77	0	0.00	26.60	3	3,458	0.09%
2024/07/19	1	27.00	0	0.00	26.95	1	3,479	0.03%
2024/07/18	1	27.65	1	27.75	27.65	0	3,464	0.00%
2024/07/16	1	27.30	0	0.00	27.10	1	3,516	0.03%
2024/07/15	0	0.00	6	27.10	27.15	-6	3,543	-0.17%
2024/07/12	1	27.45	0	0.00	27.45	1	3,550	0.03%
2024/07/11	5	26.83	0	0.00	26.95	5	3,473	0.14%
2024/07/10	0	0.00	1	26.00	26.30	-1	3,422	-0.03%
2024/07/09	0.1	25.50	2	25.50	25.55	-1.9	3,415	-0.06%
2024/06/28	0.1	26.00	0	0.00	25.90	0.1	3,525	0.00%
2024/06/27	0.2	26.10	0	0.00	26.00	0.2	3,559	0.00%
2024/06/25	0.2	26.30	0	0.00	26.30	0.2	3,560	0.00%
2024/06/21	0	0.00	3	26.25	26.45	-3	3,560	-0.08%
2024/06/19	2	26.40	0	0.00	26.45	2	3,543	0.06%
2024/06/17	0	0.00	2.3	26.24	26.10	-2.3	3,537	-0.06%
2024/06/06	10	28.05	0	0.00	28.05	10	3,382	0.30%
2024/05/27	4	27.35	0	0.00	27.45	4	3,406	0.12%
2024/05/24	4	27.40	0	0.00	27.40	4	3,391	0.12%
2024/05/23	16	27.51	0	0.00	27.45	16	3,374	0.47%
2024/05/21	2	27.95	0	0.00	27.95	2	3,265	0.06%
2024/05/14	7	28.08	0	0.00	28.05	7	3,060	0.23%
2024/05/13	20	28.55	21	28.41	28.40	-1	3,010	-0.03%
2024/05/10	0	0.00	1	28.35	28.45	-1	2,922	-0.03%
2024/05/09	1	28.20	0	0.00	28.15	1	2,851	0.04%
2024/05/07	0	0.00	2	29.50	29.65	-2	2,614	-0.08%
2024/05/06	4	28.56	0	0.00	28.85	4	2,488	0.16%
2024/04/23	0	0.00	1	26.30	26.50	-1	2,060	-0.05%
2024/04/19	1	24.80	0	0.00	25.00	1	1,925	0.05%
2024/04/16	0	0.00	2	24.45	24.50	-2	1,836	-0.11%
2024/04/03	0	0.00	6	24.50	24.55	-6	1,531	-0.39%
2024/03/28	0	0.00	1	24.90	24.90	-1	1,362	-0.07%
2024/03/12	0	0.00	12	24.26	24.50	-12	1,065	-1.13%
2024/03/11	2	23.90	0	0.00	23.90	2	976	0.20%
2024/03/07	0	0.00	6	22.70	22.90	-6	833	-0.72%
2024/03/01	1	22.40	0	0.00	22.35	1	772	0.13%
2024/02/29	0	0.00	25	22.36	22.45	-25	770	-3.25%
2024/02/23	0	0.00	25	22.70	22.65	-25	717	-3.48%
2024/02/01	0	0.00	5	22.80	22.95	-5	796	-0.63%
2024/01/25	1	22.50	0	0.00	22.55	1	801	0.12%
2024/01/17	35	22.20	0	0.00	22.35	35	825	4.24%
2024/01/11	20	22.90	0	0.00	22.85	20	788	2.54%
2024/01/04	4	22.85	0	0.00	22.90	4	821	0.49%
2024/01/03	1	22.80	0	0.00	22.85	1	826	0.12%
2023/12/26	5	22.90	0	0.00	23.00	5	850	0.59%
2023/12/13	3.2	22.80	0	0.00	22.75	3.2	863	0.37%
2023/12/12	6	22.84	0	0.00	22.80	6	864	0.69%
2023/11/13	1	22.70	0	0.00	22.55	1	1,277	0.08%
2023/10/18	0	0.00	2	22.55	22.30	-2	1,953	-0.10%
2023/10/17	0	0.00	1	22.60	22.55	-1	1,944	-0.05%
2023/09/27	0	0.00	130	23.14	23.20	-130	2,170	-5.99%	大賣/鉅額交易
2023/09/25	0	0.00	2	23.35	23.30	-2	2,181	-0.09%
2023/09/20	5	23.70	0	0.00	23.70	5	2,178	0.23%
2023/09/14	1	24.25	0	0.00	24.15	1	2,221	0.05%
2023/09/13	0	0.00	3	23.98	24.25	-3	2,228	-0.13%
2023/08/18	2	23.20	0	0.00	23.30	2	2,555	0.08%
2023/08/15	2	23.70	0	0.00	23.75	2	2,517	0.08%
2023/08/09	2	23.95	0	0.00	23.95	2	2,386	0.08%
2023/08/02	0	0.00	2	23.50	23.55	-2	2,581	-0.08%
2023/07/28	0	0.00	2	24.20	24.40	-2	2,643	-0.08%
2023/07/26	4	23.95	0	0.00	23.90	4	2,601	0.15%
2023/07/25	1	23.20	0	0.00	23.60	1	2,554	0.04%
2023/07/19	0	0.00	10	22.35	22.40	-10	2,465	-0.41%
2023/07/17	2	22.10	0	0.00	22.15	2	2,403	0.08%
2023/07/14	0	0.00	1	22.00	22.00	-1	2,413	-0.04%
2023/07/13	5	22.00	1	22.00	21.90	4	2,423	0.17%
2023/07/11	3	21.65	0	0.00	21.70	3	2,373	0.13%
2023/07/10	0	0.00	1	21.15	21.20	-1	2,343	-0.04%
2023/06/16	2	20.95	2	21.00	20.90	0	2,250	0.00%
2023/06/14	2	20.90	0	0.00	20.90	2	2,217	0.09%
2023/06/12	0	0.00	34	21.15	21.25	-34	2,219	-1.53%
2023/06/08	11	21.19	10	21.30	21.05	1	2,205	0.05%
2023/06/07	10	21.35	1	21.25	21.60	9	2,177	0.41%
2023/05/31	0	0.00	2	20.10	20.25	-2	2,026	-0.10%
2023/05/30	7	19.99	2	20.10	20.20	5	2,002	0.25%
2023/05/26	1	19.65	0	0.00	19.75	1	1,976	0.05%
2023/05/24	0	0.00	10	19.75	19.90	-10	1,953	-0.51%
2023/05/23	3	20.00	0	0.00	19.95	3	1,940	0.15%
2023/05/22	3	19.70	0	0.00	19.70	3	1,910	0.16%
2023/05/15	0	0.00	3	19.35	19.40	-3	1,792	-0.17%
2023/05/12	2	19.50	0	0.00	19.50	2	1,787	0.11%
2023/05/11	0	0.00	1	19.60	19.55	-1	1,776	-0.06%
2023/05/09	2	20.20	0	0.00	19.95	2	1,777	0.11%
2023/05/08	8	20.20	1	20.30	20.35	7	1,693	0.41%
2023/05/03	8	18.30	0	0.00	18.40	8	1,584	0.50%
2023/04/25	5	18.11	0	0.00	18.10	5	1,802	0.28%
2023/04/20	0	0.00	24	18.21	18.15	-24	1,888	-1.27%
2023/04/14	1	18.25	0	0.00	18.35	1	2,024	0.05%
2023/04/13	59	18.25	0	0.00	18.25	59	2,060	2.86%
2023/04/10	2	17.80	0	0.00	17.85	2	3,106	0.06%
2023/04/07	1	17.65	0	0.00	17.65	1	3,113	0.03%
2023/03/29	1	17.40	0	0.00	17.40	1	3,131	0.03%
2023/03/21	6	17.35	0	0.00	17.35	6	3,092	0.19%
2023/03/20	10	17.20	0	0.00	17.20	10	3,080	0.32%
2023/03/17	8.3	17.25	0	0.00	17.30	8.3	3,076	0.27%
2023/03/16	4	17.15	0	0.00	17.25	4	3,064	0.13%
2023/03/10	0.2	18.00	0	0.00	17.85	0.2	2,949	0.01%
2023/03/09	14	18.25	10	18.15	18.20	4	2,886	0.14%
2023/03/08	2	18.40	0	0.00	18.45	2	2,829	0.07%
2023/03/06	0	0.00	2	18.45	18.45	-2	2,820	-0.07%
2023/03/02	1	18.40	0	0.00	18.40	1	2,890	0.03%
2023/03/01	4	18.45	1	18.40	18.45	3	2,936	0.10%
2023/02/24	4	18.50	1	18.50	18.55	3	2,921	0.10%
2023/02/23	6	18.45	0	0.00	18.45	6	2,912	0.21%
2023/02/15	0	0.00	0.1	18.45	18.35	-0.1	2,886	0.00%
2023/02/07	0	0.00	1	18.65	18.55	-1	2,777	-0.04%
2023/02/06	0	0.00	5	18.65	18.70	-5	2,745	-0.18%
2023/02/03	1	18.70	0	0.00	18.65	1	2,730	0.04%
2023/01/31	0	0.00	1	18.05	18.10	-1	2,581	-0.04%
2023/01/30	6	18.07	0	0.00	17.90	6	2,569	0.23%
2023/01/17	0	0.00	1	17.75	17.90	-1	2,513	-0.04%
2023/01/16	0	0.00	1	17.55	17.55	-1	2,452	-0.04%
2023/01/13	0	0.00	1	17.35	17.50	-1	2,408	-0.04%
2023/01/12	0	0.00	1	17.20	17.25	-1	2,356	-0.04%
2023/01/11	0	0.00	2	17.18	17.20	-2	2,315	-0.09%
2023/01/09	10	17.15	0	0.00	17.15	10	2,223	0.45%
2023/01/06	0	0.00	1	17.00	17.05	-1	2,110	-0.05%
2022/12/30	0	0.00	1	17.00	17.00	-1	1,963	-0.05%
2022/12/29	0	0.00	2	17.00	16.90	-2	1,897	-0.11%
2022/12/28	22.3	16.85	7	17.08	17.05	15.3	1,731	0.89%
2022/12/27	10	18.40	0	0.00	18.25	10	861	1.16%
2022/12/23	18	18.38	0	0.00	18.45	18	835	2.15%
2022/12/22	1	18.20	0	0.00	18.25	1	826	0.12%
2022/12/21	0	0.00	1	18.25	18.15	-1	815	-0.12%
2022/12/19	3	18.85	0	0.00	18.85	3	792	0.38%
2022/12/13	6	18.60	0	0.00	18.70	6	772	0.78%
2022/11/07	1	18.00	0	0.00	18.05	1	480	0.21%
2022/11/02	1	18.15	0	0.00	17.85	1	523	0.19%
2022/08/17	0	0.00	1	21.80	21.60	-1	1,016	-0.10%
2022/08/11	0.3	21.90	0	0.00	22.10	0.3	989	0.03%
2022/07/29	1	20.90	0	0.00	20.95	1	953	0.10%
2022/07/26	0	0.00	3	20.95	20.95	-3	955	-0.31%
2022/07/21	1.3	20.36	8	21.18	20.80	-6.7	898	-0.75%
2022/07/20	2.2	23.17	0	0.00	22.15	2.2	800	0.27%
2022/07/08	0.1	25.25	0	0.00	25.10	0.1	693	0.01%
2022/06/15	0	0.00	1	28.75	28.90	-1	941	-0.11%
2022/06/14	3	28.75	0	0.00	28.80	3	941	0.32%
2022/06/07	1	29.20	0	0.00	29.10	1	992	0.10%
2022/06/06	1	29.00	0	0.00	29.20	1	993	0.10%
2022/05/30	3	28.80	0	0.00	29.00	3	1,108	0.27%
2022/05/25	4	28.40	0	0.00	28.45	4	1,135	0.35%
2022/05/12	1	27.90	0	0.00	27.70	1	1,144	0.09%
2022/05/11	1	28.25	0	0.00	28.25	1	1,134	0.09%
2022/05/09	1	28.00	0	0.00	28.15	1	1,122	0.09%
2022/04/13	0	0.00	2	30.50	30.60	-2	1,090	-0.18%
2022/04/12	1	30.35	0	0.00	30.30	1	1,086	0.09%
2022/03/31	0	0.00	2	31.55	31.55	-2	1,067	-0.19%
2022/03/30	2	31.30	1	31.45	31.35	1	1,048	0.10%
2022/03/25	1	30.30	0	0.00	30.35	1	970	0.10%
2022/03/16	2	29.60	0	0.00	29.35	2	804	0.25%
2022/03/10	0	0.00	5	29.10	29.05	-5	719	-0.69%
2022/03/09	0	0.00	5	28.70	28.85	-5	721	-0.69%
2022/03/08	0	0.00	5	28.60	28.55	-5	719	-0.69%
2022/03/03	2	29.50	0	0.00	29.35	2	618	0.32%
2022/03/02	15	29.38	0	0.00	29.30	15	611	2.45%
2022/02/15	2	28.85	0	0.00	28.85	2	631	0.32%
2022/01/04	5	29.40	0	0.00	29.80	5	652	0.77%
2022/01/03	3	30.40	3	29.85	30.00	0	641	0.00%
2021/12/27	0	0.00	4	28.35	28.55	-4	617	-0.65%
2021/12/06	5	29.00	0	0.00	29.10	5	716	0.70%
2021/11/24	0.3	29.05	0	0.00	28.80	0.3	743	0.04%
2021/11/17	0.2	29.15	0	0.00	29.25	0.2	1,016	0.02%
2021/10/28	0.5	27.90	0	0.00	27.90	0.5	1,105	0.04%
2021/09/23	0	0.00	2	27.20	27.30	-2	3,902	-0.05%
2021/09/16	0	0.00	1	27.20	27.20	-1	4,129	-0.02%
2021/09/06	2	27.15	0	0.00	27.05	2	4,272	0.05%
2021/08/27	0	0.00	1	28.40	28.50	-1	4,245	-0.02%
2021/08/25	2	28.68	1	28.90	29.10	1	4,226	0.02%
2021/08/24	1	29.55	0	0.00	29.50	1	4,196	0.02%
2021/08/10	0	0.00	0.1	28.50	28.05	-0.1	3,932	0.00%
2021/08/03	2	28.90	0	0.00	28.90	2	4,058	0.05%
2021/07/27	0.1	30.35	0	0.00	30.05	0.1	4,213	0.00%
2021/07/26	1	30.50	0	0.00	30.35	1	4,168	0.02%
2021/07/21	12	30.65	12	30.63	30.35	0	4,088	0.00%
2021/07/16	0.1	32.00	0	0.00	31.60	0.1	3,924	0.00%
2021/07/15	6	31.40	6	31.34	33.05	0	3,819	0.00%
2021/07/13	0	0.00	2	31.70	31.20	-2	3,578	-0.06%
2021/07/12	6	34.54	0	0.00	32.90	6	3,445	0.17%
2021/07/09	3	35.02	0	0.00	34.40	3	3,262	0.09%
2021/07/08	4	39.15	13.7	38.15	37.90	-9.7	3,018	-0.32%
2021/07/07	6	40.60	4	40.25	40.60	2	2,578	0.08%
2021/07/05	1	31.75	1	32.15	33.60	0	1,946	0.00%
2021/07/02	3	29.85	3	29.70	30.55	0	1,620	0.00%
2021/07/01	2	29.95	0	0.00	29.70	2	1,549	0.13%
2021/06/28	0	0.00	1	29.50	29.80	-1	1,336	-0.07%
2021/06/22	0	0.00	3	27.70	27.25	-3	1,119	-0.27%
2021/06/16	1	26.90	0	0.00	27.00	1	1,058	0.09%
2021/06/04	0	0.00	2	25.75	25.85	-2	1,037	-0.19%
2021/06/01	0	0.00	1	25.90	26.20	-1	1,043	-0.10%
2021/05/27	1	25.20	0	0.00	25.30	1	1,079	0.09%
2021/05/26	1	25.30	0	0.00	25.40	1	1,085	0.09%
2021/05/24	2	24.70	0	0.00	24.80	2	1,081	0.18%
2021/05/19	0	0.00	1	25.05	24.85	-1	1,068	-0.09%
2021/05/18	0	0.00	3	25.32	25.30	-3	1,058	-0.28%
2021/05/14	0	0.00	0.1	25.30	25.15	-0.1	1,022	-0.01%
2021/05/12	2	26.90	0	0.00	25.75	2	957	0.21%
2021/05/11	1	28.00	5	27.55	27.00	-4	898	-0.44%
2021/05/10	1	27.75	2	27.95	28.50	-1	836	-0.12%
2021/05/07	1	26.80	3	26.32	27.80	-2	758	-0.26%
2021/05/06	1	25.45	0	0.00	25.30	1	650	0.15%
2021/04/29	2	24.00	0	0.00	24.20	2	545	0.37%
2021/04/19	2	23.90	0	0.00	24.05	2	522	0.38%
2021/04/13	1	24.00	0	0.00	24.00	1	511	0.20%
2021/04/01	0	23.85	0	0.00	23.80	0	496	0.00%
2021/03/30	1	23.85	0	0.00	23.80	1	491	0.20%
2021/03/29	0	0.00	2	23.95	24.05	-2	485	-0.41%
2021/03/24	2	23.70	0	0.00	23.80	2	490	0.41%
2021/03/10	0	0.00	0.1	24.30	24.20	-0.1	451	-0.02%
2021/03/09	0.1	24.35	0	0.00	24.45	0.1	446	0.02%
2021/03/08	8	24.21	0	0.00	24.30	8	441	1.81%
2021/03/03	1	24.00	0	0.00	24.05	1	413	0.24%
2021/02/18	0	0.00	0.2	22.25	22.20	-0.2	351	-0.05%
2021/02/17	0.2	21.85	0	22.20	22.15	0.1	355	0.04%
2021/02/05	0	21.45	0	0.00	21.65	0	355	0.01%
2021/01/20	0	0.00	0	21.90	21.85	0	380	-0.01%
2021/01/18	0	22.10	0	0.00	22.35	0	366	0.01%
2021/01/04	0	0.00	0.2	22.65	22.60	-0.2	334	-0.04%
2020/12/31	0.2	22.65	0	0.00	22.70	0.2	330	0.05%
2020/11/26	0	0.00	2	22.40	22.45	-2	336	-0.59%
2020/11/11	2	22.38	0	0.00	22.35	2	358	0.56%
2020/11/05	0.5	21.45	0	0.00	21.05	0.5	344	0.14%
2020/09/25	4	20.00	0	0.00	19.95	4	398	1.00%
2020/06/18	1	18.70	0	0.00	18.85	1	339	0.29%
2020/05/08	0	0.00	1	19.20	18.95	-1	357	-0.28%
2020/04/13	1	17.60	0	0.00	17.50	1	340	0.29%
2020/03/23	6	16.00	0	0.00	15.65	6	333	1.80%
2020/03/18	4	16.60	0	0.00	16.55	4	333	1.20%
2020/03/13	0	0.00	1	17.85	17.85	-1	310	-0.32%
2020/03/12	1	19.05	0	0.00	18.65	1	297	0.34%
2020/02/13	0.8	20.05	0	0.00	20.05	0.8	273	0.28%
2020/02/03	1	19.40	0	0.00	19.45	1	244	0.41%
2020/01/30	0	0.00	4	19.54	19.50	-4	233	-1.71%
2020/01/16	3	20.05	0	0.00	20.05	3	217	1.38%
2020/01/14	2	20.10	0	0.00	20.05	2	215	0.93%
2019/12/25	1	19.60	0	0.00	19.60	1	187	0.53%
2019/12/23	4	19.64	0	0.00	19.65	4	188	2.12%
2019/12/13	1	19.25	0	0.00	19.35	1	148	0.67%
2019/12/12	1	19.25	0	0.00	19.25	1	145	0.69%
2019/12/11	1	19.15	0	0.00	19.25	1	146	0.68%
2019/12/05	0	0.00	3	19.00	19.05	-3	150	-2.00%
2019/11/20	3	19.15	0	0.00	19.20	3	134	2.23%
2019/08/15	0	0.00	1	17.75	17.75	-1	282	-0.35%
2019/04/29	0	0.00	2	17.80	17.70	-2	188	-1.06%
2019/04/26	2	17.80	0	0.00	17.80	2	184	1.09%
2019/02/13	0	0.00	1	17.70	17.65	-1	117	-0.85%
2018/08/13	1	19.00	0	0.00	18.90	1	507	0.20%
2018/06/04	3	20.90	0	0.00	20.80	3	674	0.45%
2018/05/17	0	0.00	3	21.20	21.25	-3	618	-0.48%
2018/02/05	1	17.70	0	0.00	17.75	1	621	0.16%