堡達 (3537)-華南永昌-楠梓券商分點個股進出

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
60.1
漲跌
▼1.0
漲幅
-1.64%
成交量
2,354張
產業
上櫃電子零組件類股
148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－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/06/14	1	60.60	1	62.10	60.10	0	1,077	0.00%
2024/06/13	1	61.40	0	0.00	61.10	1	1,040	0.10%
2024/06/06	4	58.95	5	60.40	59.00	-1	1,006	-0.10%
2024/06/04	5	61.72	0	0.00	61.50	5	984	0.51%
2024/06/03	2	65.40	1	65.10	65.00	1	967	0.10%
2024/05/31	16	63.39	0	0.00	63.50	16	944	1.69%
2024/05/30	7	62.67	3	62.90	62.10	4	918	0.44%
2024/05/29	16	65.62	3.1	65.96	64.40	12.9	886	1.45%
2024/05/28	1	67.20	0	0.00	67.20	1	652	0.15%
2024/05/27	0	0.00	2	60.00	61.10	-2	628	-0.32%
2024/05/24	0	0.00	2	54.65	55.60	-2	581	-0.34%
2024/05/23	3	52.13	3	51.75	50.60	0	516	-0.01%
2024/05/22	0	49.30	3	48.93	49.35	-3	401	-0.74%
2024/05/17	0	0.00	0	45.45	45.20	0	345	0.00%
2024/05/16	0	0.00	6	46.00	45.50	-6	339	-1.77%
2024/05/10	0	0.00	1	47.00	46.40	-1	321	-0.31%
2024/05/09	0	0.00	3	45.20	46.00	-3	305	-0.98%
2024/05/08	0	0.00	1	46.10	46.10	-1	286	-0.35%
2024/05/07	7	46.69	4	47.75	46.50	3	275	1.09%
2024/05/06	14	46.19	7	46.56	45.95	7	244	2.86%
2024/05/03	22	42.84	0	0.00	43.45	22	202	10.89%
2024/04/24	0	41.45	0	0.00	41.45	0	172	0.00%
2024/04/23	0	41.30	0	0.00	40.90	0	171	0.00%
2024/04/19	0	40.50	0	0.00	40.50	0	174	0.00%
2024/04/12	0	41.85	0	0.00	41.75	0	174	0.00%
2024/03/15	0	40.30	0	0.00	40.15	0	174	0.00%
2024/02/29	0	40.60	0	0.00	40.40	0	144	0.00%
2023/12/12	1	39.25	0	0.00	39.25	1	77	1.29%
2023/12/04	2	39.55	0	0.00	39.50	2	85	2.35%
2023/08/17	0	0.00	2	36.83	36.90	-2	202	-0.99%
2023/08/16	2	36.85	0	0.00	36.80	2	206	0.97%
2023/08/09	0	0.00	3	37.83	38.10	-3	208	-1.44%
2023/08/08	1	38.05	0	0.00	38.00	1	209	0.48%
2023/08/07	0	0.00	3	37.25	37.55	-3	204	-1.47%
2023/08/02	0	0.00	5	37.30	37.00	-5	205	-2.43%
2023/07/24	2	39.95	0	0.00	39.80	2	200	1.00%
2023/07/18	0	0.00	2	39.60	39.70	-2	194	-1.03%
2023/07/17	11	39.95	1	39.95	39.95	10	190	5.26%
2023/06/09	0	0.00	1	39.40	39.60	-1	146	-0.68%
2023/06/06	1	39.30	0	0.00	39.50	1	155	0.64%
2023/05/29	1	39.00	0	0.00	39.05	1	187	0.53%
2023/05/26	0	0.00	5	38.75	38.70	-5	185	-2.69%
2023/05/23	1	39.20	0	0.00	39.15	1	190	0.53%
2023/05/16	0	0.00	1	38.25	38.15	-1	198	-0.50%
2023/05/15	0	37.95	0	0.00	37.90	0	205	0.00%
2023/05/05	5	38.10	0	0.00	38.70	5	213	2.34%
2023/04/25	1	37.40	0	0.00	37.40	1	210	0.47%
2023/04/21	0	37.60	0	0.00	37.70	0	211	0.00%
2023/04/20	0	37.65	0	0.00	37.95	0	210	0.00%
2023/04/19	0	37.95	0	0.00	37.85	0	208	0.00%
2023/04/12	0	0.00	3	37.80	37.75	-3	204	-1.47%
2023/04/10	0	37.40	0	0.00	36.95	0	200	0.00%
2023/03/13	1	36.75	0.1	36.60	36.75	0.9	186	0.48%
2023/03/10	0	0.00	7	37.30	37.15	-7	181	-3.85%
2023/03/09	1	37.55	0	0.00	37.50	1	178	0.56%
2023/03/08	8	37.84	0	0.00	37.90	8	172	4.63%
2023/02/23	0	39.20	4	39.00	39.10	-4	126	-3.15%
2023/01/11	2	36.00	0	0.00	35.95	2	53	3.71%
2022/12/20	0	0.00	1	35.55	34.50	-1	61	-1.62%
2022/12/02	0	35.50	0	0.00	35.20	0	65	0.05%
2022/11/14	0	0.00	0	34.30	34.30	0	67	0.00%
2022/09/26	1	33.70	0	0.00	33.45	1	105	0.95%
2022/08/25	1	35.65	0	0.00	35.70	1	134	0.74%
2022/08/22	0	0.00	0.2	35.35	35.35	-0.2	136	-0.15%
2022/08/12	0	34.20	0	0.00	33.95	0	136	0.00%
2022/08/08	0.2	33.35	0	0.00	32.95	0.2	135	0.15%
2022/07/21	1	33.40	0	0.00	33.40	1	183	0.55%
2022/07/20	0.8	33.60	0	0.00	33.50	0.8	186	0.43%
2022/07/13	1	35.05	0	0.00	35.60	1	192	0.52%
2022/05/19	0	0.00	1	39.80	40.25	-1	572	-0.17%
2022/05/10	0	0.00	2	38.83	39.00	-2	900	-0.22%
2022/05/09	2	40.75	0	0.00	41.05	2	883	0.23%
2022/05/06	1	41.10	0	0.00	41.10	1	890	0.11%
2022/05/04	0	41.70	0	0.00	41.60	0	920	0.00%
2022/04/15	0	41.95	0	0.00	41.70	0	1,029	0.00%
2022/04/12	0	0.00	1	40.60	40.65	-1	1,019	-0.10%
2022/03/25	0	0.00	2	42.85	42.85	-2	1,029	-0.19%
2022/03/22	1	42.25	0	0.00	42.40	1	1,004	0.10%
2022/03/09	1	38.35	0	0.00	38.50	1	914	0.11%
2022/03/08	0	0.00	2	37.73	38.00	-2	909	-0.22%
2022/03/03	1	41.85	0	0.00	41.85	1	871	0.11%
2022/02/24	0	0.00	7	39.85	39.75	-7	822	-0.85%
2022/02/22	1	42.80	4	41.61	41.55	-3	792	-0.38%
2022/02/21	3	43.32	0	0.00	43.95	3	757	0.40%
2022/02/18	1	42.75	0	0.00	43.15	1	716	0.14%
2022/02/16	0	0.00	4	41.80	42.35	-4	687	-0.58%
2022/02/15	1	42.40	3	42.10	41.60	-2	675	-0.30%
2022/02/14	14	42.50	2	42.68	41.85	12	657	1.83%
2022/02/11	0	0.00	2	41.08	41.50	-2	557	-0.36%
2022/02/10	1	40.75	0	40.50	40.30	1	524	0.19%
2022/02/09	0	0.00	1	39.65	39.30	-1	503	-0.20%
2022/02/08	2	40.05	0	0.00	39.65	2	495	0.40%
2022/01/26	0	0.00	5	38.70	39.00	-5	466	-1.07%
2022/01/24	6	39.61	8	38.40	38.25	-2	446	-0.45%
2022/01/21	1	38.60	0	0.00	38.15	1	405	0.25%
2022/01/19	5	38.40	1	38.40	38.65	4	379	1.06%
2022/01/17	2	38.60	0	0.00	38.65	2	351	0.57%
2022/01/10	6	37.22	6	37.95	38.05	0	316	0.00%
2022/01/06	1	37.10	0	0.00	37.20	1	299	0.33%
2022/01/03	0	0.00	1	38.15	37.80	-1	287	-0.35%
2021/12/30	0	0.00	1	37.50	37.95	-1	269	-0.37%
2021/12/29	0	0.00	0.1	36.50	36.70	-0.1	249	-0.04%
2021/12/22	0.1	36.05	0	0.00	36.05	0.1	249	0.04%
2021/11/17	1	36.80	0	0.00	36.80	1	229	0.44%
2021/08/30	0	0.00	1	35.00	35.10	-1	336	-0.30%
2021/08/19	0	0.00	2	32.70	32.45	-2	349	-0.57%
2021/08/18	0	0.00	3	32.35	33.20	-3	348	-0.86%
2021/08/16	0	0.00	2	32.85	32.75	-2	353	-0.57%
2021/08/10	1	35.25	0	0.00	35.10	1	349	0.29%
2021/08/09	4	36.35	0	0.00	36.15	4	353	1.13%
2021/08/05	0	0.00	2	36.25	36.10	-2	373	-0.54%
2021/08/02	2	35.85	0	0.00	36.20	2	443	0.45%
2021/07/30	1	36.60	0	0.00	36.20	1	473	0.21%
2021/07/27	1	37.45	0	0.00	36.85	1	509	0.20%
2021/07/12	0	0.00	1	39.00	39.05	-1	589	-0.17%
2021/07/05	3	38.60	0	0.00	39.00	3	656	0.46%
2021/06/09	0	0.00	2	38.05	38.00	-2	923	-0.22%
2021/06/02	1	38.85	0	0.00	38.85	1	939	0.11%
2021/05/28	1	39.25	0	0.00	38.85	1	936	0.11%
2021/05/27	3	38.75	0	0.00	38.45	3	931	0.32%
2021/05/11	0	0.00	1	41.15	39.55	-1	867	-0.12%
2021/05/07	1	42.95	0	0.00	43.00	1	827	0.12%
2021/05/03	0	0.00	2	43.38	42.70	-2	752	-0.27%
2021/04/29	1	43.15	0	0.00	43.15	1	724	0.14%
2021/04/26	2	41.00	4	41.45	41.80	-2	671	-0.30%
2021/04/23	2	40.55	0	0.00	40.90	2	660	0.30%
2021/04/22	0	0.00	18	40.83	40.35	-18	664	-2.71%
2021/04/19	0	0.00	2	40.95	41.05	-2	660	-0.30%
2021/04/15	2	41.60	0	0.00	41.50	2	655	0.31%
2021/04/14	5	41.42	1	40.90	41.70	4	653	0.61%
2021/04/13	14	42.21	0	0.00	41.60	14	641	2.18%
2021/04/12	0	41.65	0	0.00	42.40	0	622	0.00%
2021/04/09	0	41.10	0	0.00	41.15	0	594	0.00%
2021/04/08	0	40.60	0	0.00	40.95	0	584	0.00%
2021/04/07	1	40.70	2	40.90	40.80	-1	576	-0.17%
2021/04/06	0	0.00	2.1	41.10	41.25	-2.1	572	-0.36%
2021/04/01	5	41.05	2	41.48	41.60	3	555	0.54%
2021/03/31	0	0.00	1	39.20	40.00	-1	510	-0.20%
2021/03/30	0	0.00	1	38.60	38.65	-1	483	-0.21%
2021/03/29	2	38.55	0	0.00	38.45	2	474	0.42%
2021/03/25	2.1	38.34	1	38.50	37.95	1.1	444	0.24%
2021/03/12	1	35.45	0	0.00	35.55	1	383	0.26%
2021/01/12	1	34.90	0	0.00	34.65	1	433	0.23%
2020/12/29	0	0.00	1	35.60	35.15	-1	388	-0.26%
2020/12/25	1	35.15	0	0.00	34.85	1	369	0.27%
2020/12/14	0	0.00	3	34.50	34.60	-3	347	-0.86%
2020/12/04	3	33.80	0	0.00	33.90	3	283	1.06%
2020/11/27	1	34.65	2	34.20	34.25	-1	258	-0.39%
2020/11/26	0	0.00	1	34.50	34.25	-1	251	-0.40%
2020/11/25	1	33.70	1	33.50	33.90	0	233	0.00%
2020/11/23	1	32.65	0	0.00	32.65	1	208	0.48%
2020/11/20	2	32.45	2	32.68	32.55	0	205	0.00%
2020/09/15	1	31.30	0	0.00	31.40	1	476	0.21%
2020/07/14	2	41.88	0	0.00	41.45	2	1,005	0.20%
2020/06/05	1	40.15	1	39.70	40.10	0	859	0.00%
2020/06/04	0	0.00	1	39.70	39.95	-1	870	-0.11%
2020/06/01	1	42.50	1	42.25	42.40	0	826	0.00%
2020/05/08	1	38.85	0	0.00	37.50	1	507	0.20%
2020/04/20	0	31.55	0	0.00	31.35	0	319	0.00%
2020/02/21	0	0.00	1	32.20	32.25	-1	289	-0.35%
2020/02/17	0	0.00	1	31.80	31.70	-1	297	-0.34%
2020/02/05	1	31.05	0	0.00	31.10	1	312	0.32%
2019/12/13	0	0.00	3	32.00	31.80	-3	411	-0.73%
2019/11/13	2	33.10	2	32.75	33.00	0	414	0.00%
2019/11/08	0	0.00	4	32.23	33.40	-4	415	-0.96%
2019/11/07	0	0.00	2	33.68	33.80	-2	408	-0.49%
2019/10/31	1	34.10	115	33.93	33.90	-114	409	-27.82%	大賣/鉅額交易
2019/10/21	25	34.07	2	33.95	34.00	23	395	5.81%
2019/10/18	91	33.25	0	0.00	33.85	91	406	22.40%
2019/10/15	0	0.00	3	33.10	33.45	-3	390	-0.77%
2019/09/10	0	0.00	2	32.35	32.00	-2	295	-0.68%
2019/08/30	2	30.80	0	0.00	30.70	2	257	0.78%
2019/07/24	0	0.00	2	31.70	31.55	-2	263	-0.76%
2019/07/23	2	31.60	0	0.00	31.75	2	261	0.76%
2019/07/16	0	0.00	1	34.00	33.90	-1	224	-0.45%
2019/07/11	0	0.00	1	33.55	33.65	-1	212	-0.47%
2019/07/10	5	33.64	3	33.60	33.55	2	205	0.97%
2019/05/22	0	0.00	1	31.10	31.10	-1	328	-0.30%
2019/05/15	1	32.20	3	32.00	31.95	-2	342	-0.58%
2019/05/14	5	31.70	4	31.26	31.60	1	333	0.30%
2019/05/02	1	30.40	0	0.00	30.40	1	314	0.32%
2019/04/26	0	0.00	20	30.50	30.40	-20	327	-6.10%
2019/04/18	5	31.30	0	0.00	31.20	5	359	1.39%
2019/04/17	15	32.00	0	0.00	31.75	15	373	4.02%
2019/04/15	0	31.45	10	31.40	31.45	-10	404	-2.47%
2019/04/09	0	0.00	1	32.15	31.95	-1	405	-0.25%
2019/03/29	0	0.00	2	32.30	31.85	-2	376	-0.53%
2019/03/28	1	31.05	0	0.00	31.20	1	359	0.28%
2019/03/27	0	0.00	1	31.40	31.90	-1	346	-0.29%
2019/02/26	0	0.00	1	28.90	28.85	-1	314	-0.32%
2019/02/21	0	0.00	30	29.20	29.10	-30	315	-9.50%
2019/02/19	30	29.00	0	0.00	28.85	30	309	9.70%
2019/01/09	2	27.00	0	0.00	26.80	2	313	0.64%
2019/01/07	0	0.00	1	26.20	26.20	-1	270	-0.37%
2019/01/02	0	0.00	1	25.50	25.35	-1	294	-0.34%
2018/12/13	1	24.80	0	0.00	24.85	1	334	0.30%
2018/12/03	0	0.00	1	26.90	26.50	-1	384	-0.26%
2018/11/23	1	24.70	0	0.00	24.65	1	379	0.26%
2018/11/20	0	0.00	1	25.15	25.20	-1	402	-0.25%
2018/11/12	1	24.00	0	0.00	24.10	1	422	0.24%
2018/11/06	0	0.00	1	23.50	23.50	-1	487	-0.21%
2018/11/05	1	24.70	0	0.00	24.50	1	491	0.20%
2018/11/02	0	0.00	1	23.50	23.75	-1	484	-0.21%
2018/10/26	0	0.00	1	22.50	22.35	-1	502	-0.20%
2018/10/19	0	0.00	2	22.85	22.80	-2	554	-0.36%
2018/10/12	0	0.00	5	22.20	22.70	-5	691	-0.72%
2018/09/04	0	0.00	7	29.53	29.50	-7	2,303	-0.30%
2018/08/27	0	0.00	1	29.50	30.05	-1	2,549	-0.04%
2018/08/24	1	28.70	0	0.00	28.70	1	2,573	0.04%
2018/08/17	1	30.65	0	0.00	29.55	1	3,203	0.03%
2018/08/15	1	29.70	0	0.00	29.75	1	3,266	0.03%
2018/08/13	2	30.15	0	0.00	29.30	2	3,387	0.06%
2018/08/09	1	33.35	0	0.00	33.70	1	3,557	0.03%
2018/08/02	1	34.05	2	34.10	34.00	-1	4,250	-0.02%
2018/08/01	1	34.90	0	0.00	34.80	1	4,276	0.02%
2018/07/30	0	0.00	1	35.05	34.50	-1	4,424	-0.02%
2018/07/27	0	0.00	1	35.65	35.40	-1	4,471	-0.02%
2018/07/24	2	34.80	0	0.00	35.30	2	4,502	0.04%
2018/07/23	2	33.55	1	34.50	35.75	1	4,496	0.02%
2018/07/20	1	33.15	1	34.10	32.50	0	4,542	0.00%
2018/07/19	1	35.95	30	35.80	35.55	-29	4,653	-0.62%
2018/07/18	4	38.05	0	0.00	37.25	4	4,822	0.08%
2018/07/16	0	0.00	1	39.40	39.30	-1	4,960	-0.02%
2018/07/13	0	0.00	2	41.10	41.00	-2	5,025	-0.04%
2018/07/12	1	38.40	5	38.50	39.00	-4	4,989	-0.08%
2018/07/11	2	38.75	0	0.00	38.00	2	5,005	0.04%
2018/07/10	3	40.15	0	0.00	39.00	3	5,016	0.06%
2018/07/09	1	41.80	7	40.60	40.00	-6	5,035	-0.12%
2018/07/06	1	43.10	1	42.70	42.70	0	5,075	0.00%
2018/07/05	7	44.94	4	44.38	44.20	3	5,081	0.06%
2018/07/04	1	44.05	0	0.00	42.65	1	4,985	0.02%
2018/07/03	4	44.83	0	0.00	43.95	4	4,978	0.08%
2018/07/02	8	45.43	14	45.14	44.35	-6	4,947	-0.12%
2018/06/29	7	46.11	11	45.50	45.05	-4	5,092	-0.08%
2018/06/28	27	45.35	7	45.13	45.15	20	5,028	0.40%
2018/06/27	10	43.33	2	43.83	43.85	8	4,687	0.17%
2018/06/26	1	39.50	0	0.00	39.90	1	4,603	0.02%
2018/06/21	2	40.25	0	0.00	39.00	2	4,530	0.04%
2018/06/20	0	0.00	11	40.47	39.30	-11	4,517	-0.24%
2018/06/19	0	0.00	0	41.70	41.55	0	4,497	0.00%
2018/06/15	0	0.00	1	41.40	41.75	-1	4,473	-0.02%
2018/06/14	6	43.51	5	42.86	41.40	1	4,441	0.02%
2018/06/13	2	43.40	2	41.95	42.10	0	4,331	0.00%
2018/06/06	5	42.69	5	42.85	42.20	0	4,146	0.00%
2018/05/31	2	45.80	0	0.00	41.50	2	3,973	0.05%
2018/05/29	0	0.00	1	42.30	42.95	-1	3,792	-0.03%
2018/05/28	8	42.29	11	43.12	43.55	-3	3,659	-0.08%
2018/05/25	12	37.64	27	38.58	39.60	-15	3,442	-0.44%
2018/05/24	2	36.10	1	37.20	36.20	1	3,324	0.03%
2018/05/23	4	36.68	0	0.00	36.40	4	3,286	0.12%
2018/05/22	0	0.00	5	37.80	37.60	-5	3,232	-0.15%
2018/05/21	10	37.20	5	37.24	37.00	5	3,148	0.16%
2018/05/18	1	37.60	4	36.69	35.85	-3	3,080	-0.10%
2018/05/17	1	36.50	1	36.50	35.55	0	2,977	0.00%
2018/05/16	11	40.27	5	40.11	39.50	6	2,875	0.21%
2018/05/15	9	37.02	9	37.34	38.25	0	2,667	0.00%
2018/05/14	3	33.72	5	34.49	34.80	-2	2,447	-0.08%
2018/05/11	3	33.70	0	0.00	32.20	3	2,327	0.13%
2018/05/10	7	33.77	1	32.70	33.05	6	2,259	0.27%
2018/05/08	1	31.65	8	32.25	31.25	-7	2,108	-0.33%
2018/05/07	3	32.80	3	32.60	33.25	0	2,048	0.00%
2018/05/04	1	30.85	4	30.45	30.55	-3	1,938	-0.15%
2018/05/03	1	30.25	0	0.00	29.05	1	1,875	0.05%
2018/05/02	1	30.65	1	30.75	30.65	0	1,849	0.00%
2018/04/27	2	31.23	2	31.15	31.10	0	1,805	0.00%
2018/04/26	8	32.14	1	32.05	30.90	7	1,761	0.40%
2018/04/25	20	33.99	35	35.08	34.30	-15	1,675	-0.90%
2018/04/24	13	35.76	1	34.00	32.20	12	1,536	0.78%
2018/04/23	1	34.50	0	0.00	35.65	1	1,352	0.07%
2018/04/20	1	30.95	7	31.06	32.45	-6	1,276	-0.47%
2018/04/19	8	29.05	0	0.00	29.50	8	1,172	0.68%
2018/04/18	0	0.00	1	27.55	27.90	-1	1,086	-0.09%
2018/04/17	6	28.88	0	0.00	27.65	6	1,084	0.55%
2018/04/16	3	27.70	0	0.00	27.90	3	1,053	0.28%
2018/04/13	11	29.14	0	0.00	29.10	11	1,012	1.09%
2018/04/12	5	29.50	3	29.33	29.70	2	976	0.20%
2018/04/11	0	0.00	1	29.45	29.45	-1	892	-0.11%
2018/04/03	1	28.70	1	29.50	29.05	0	817	0.00%
2018/04/02	1	30.00	1	30.00	30.20	0	796	0.00%
2018/03/31	0	0.00	7	27.31	28.30	-7	589	-1.19%
2018/03/30	2	26.50	0	0.00	25.75	2	501	0.40%
2018/03/29	1	25.10	1	25.55	25.60	0	456	0.00%
2018/03/28	0	0.00	2	24.75	24.55	-2	470	-0.42%
2018/03/21	0	0.00	1	24.80	24.50	-1	446	-0.22%
2018/03/19	1	24.45	0	0.00	24.30	1	442	0.23%
2018/02/07	0	0.00	5	21.70	21.60	-5	496	-1.01%
2018/01/22	1	22.45	0	0.00	22.90	1	532	0.19%
2018/01/19	1	22.80	0	0.00	22.75	1	528	0.19%
2018/01/17	1	22.95	8	22.90	23.00	-7	523	-1.34%
2018/01/12	1	22.90	0	0.00	22.90	1	519	0.19%
2018/01/08	0	0.00	8	23.85	23.85	-8	488	-1.64%
2018/01/04	0	0.00	32	25.25	25.25	-32	455	-7.03%
2018/01/03	9	24.95	30	24.75	24.75	-21	429	-4.89%
2018/01/02	0	0.00	30	25.20	25.20	-30	413	-7.26%