高鋒 (4510)-元大-中壢券商分點個股進出

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

高鋒

(4510)

可現股當沖

股價
16.95
漲跌
▼0.85
漲幅
-4.78%
成交量
1,166張
產業
上櫃電機機械類股
40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

高鋒 (4510)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/04/16	18	16.96	0	0.00	16.95	18	576	3.12%
2024/04/15	2	17.90	0	0.00	17.80	2	562	0.36%
2024/04/12	4	17.83	1	17.85	18.05	3	535	0.56%
2024/04/11	5	17.50	0	0.00	17.25	5	520	0.96%
2024/04/10	0	17.95	0	0.00	17.60	0	515	0.00%
2024/04/09	4	17.86	0	0.00	17.65	4	496	0.81%
2024/04/08	0	0.00	2	18.10	18.00	-2	471	-0.42%
2024/04/03	70	17.05	0	0.00	17.00	70	391	17.88%
2024/04/02	75	16.82	0	0.00	17.20	75	386	19.41%
2024/04/01	49	17.16	2	17.05	17.05	47	363	12.94%
2024/03/29	0	0.00	1	17.35	17.35	-1	349	-0.29%
2024/03/28	24	17.58	46	17.39	17.80	-22	334	-6.58%
2024/03/27	12	16.15	2	17.33	17.35	10	249	4.00%
2024/03/26	0	15.90	0	0.00	15.80	0	219	0.00%
2024/03/25	0	16.05	0	0.00	16.10	0	216	0.00%
2024/03/22	0	16.05	0	0.00	15.85	0	212	0.00%
2024/03/21	10	16.10	0	0.00	16.10	10	211	4.72%
2024/03/20	0	0.00	1.2	16.06	16.00	-1.2	207	-0.60%
2024/03/14	0	0.00	0.1	15.85	15.70	-0.1	210	-0.03%
2024/03/13	0	15.85	0	0.00	15.70	0	213	0.00%
2024/03/04	0	16.30	0	0.00	15.95	0	226	0.00%
2024/03/01	0	16.00	0	0.00	15.90	0	226	0.00%
2024/02/22	0	16.30	0	0.00	16.10	0	258	0.00%
2024/02/21	0	16.50	0	0.00	16.15	0	262	0.00%
2024/02/20	0	0.00	1	16.70	16.35	-1	264	-0.38%
2024/01/31	10	15.15	0	0.00	15.15	10	384	2.60%
2024/01/26	0	15.55	0	0.00	15.20	0	388	0.00%
2024/01/23	3	15.25	0	0.00	15.20	3	397	0.76%
2024/01/16	0	17.10	0	0.00	15.20	0	393	0.00%
2024/01/02	0	16.15	0	0.00	16.15	0	424	0.00%
2023/12/29	0.1	16.00	0	0.00	15.95	0.1	425	0.02%
2023/12/25	5	16.10	0	0.00	16.10	5	428	1.17%
2023/12/21	0	0.00	1	16.10	16.10	-1	424	-0.24%
2023/12/18	0	0.00	2	16.10	16.05	-2	425	-0.47%
2023/12/11	1	16.45	0	0.00	16.45	1	441	0.23%
2023/12/07	5	17.00	0	0.00	17.00	5	441	1.13%
2023/12/06	0	17.15	0	0.00	17.10	0	449	0.00%
2023/11/30	0	0.00	1	16.70	16.70	-1	491	-0.20%
2023/11/28	1	16.45	1	16.55	16.55	0	499	0.00%
2023/11/27	1	16.35	0	0.00	16.30	1	504	0.20%
2023/11/22	1	17.00	1	16.95	16.95	0	515	0.00%
2023/11/21	0	0.00	9	16.82	16.55	-9	499	-1.80%
2023/11/16	8	16.79	0	0.00	16.60	8	501	1.60%
2023/11/14	1	17.10	1	16.90	16.90	0	485	0.00%
2023/11/13	6	16.88	4	16.91	16.90	2	458	0.44%
2023/11/10	0	0.00	2	16.15	15.70	-2	427	-0.47%
2023/11/02	0	0.00	2	14.65	14.70	-2	500	-0.40%
2023/10/30	0	0.00	5	15.33	15.10	-5	530	-0.94%
2023/10/25	0	0.00	11	15.34	15.25	-11	573	-1.92%
2023/10/20	1	14.95	0	0.00	14.90	1	638	0.16%
2023/10/19	10	15.10	0	0.00	15.20	10	663	1.51%
2023/10/11	0	0.00	0	16.70	15.65	0	904	0.00%
2023/09/22	6	15.34	0	0.00	15.45	6	2,006	0.30%
2023/09/15	1	15.55	0	0.00	15.50	1	2,421	0.04%
2023/09/13	1	15.95	0	0.00	15.65	1	2,498	0.04%
2023/09/08	5	16.40	2	16.40	16.35	3	3,139	0.10%
2023/09/07	8	17.28	0	0.00	16.90	8	3,244	0.25%
2023/09/06	1	16.60	0	0.00	17.40	1	3,277	0.03%
2023/09/05	1	16.70	0	0.00	16.55	1	3,293	0.03%
2023/09/04	5	16.45	0	0.00	16.55	5	3,292	0.15%
2023/09/01	0	16.70	0	0.00	16.60	0	3,295	0.00%
2023/08/31	0	16.55	0	0.00	16.45	0	3,303	0.00%
2023/08/17	0	0.00	6	16.55	16.60	-6	3,322	-0.18%
2023/08/15	0	0.00	1	15.85	15.80	-1	3,313	-0.03%
2023/08/14	0	0.00	1	15.40	15.20	-1	3,310	-0.03%
2023/08/11	0	0.00	1	16.00	15.65	-1	3,302	-0.03%
2023/08/10	2	15.80	1	16.25	15.40	1	3,273	0.03%
2023/08/08	1	16.05	0	0.00	16.10	1	3,239	0.03%
2023/08/02	6	16.50	0	0.00	16.25	6	3,267	0.18%
2023/07/31	3	16.95	0	0.00	17.05	3	3,284	0.09%
2023/07/28	9	17.11	5	17.25	17.10	4	3,297	0.12%
2023/07/27	0	17.40	2	17.70	17.50	-2	3,352	-0.06%
2023/07/26	1	17.05	1.3	17.10	17.00	-0.3	3,511	-0.01%
2023/07/25	5	17.35	1	17.35	17.40	4	3,518	0.11%
2023/07/24	2.2	17.12	1	16.90	16.75	1.2	3,510	0.03%
2023/07/21	12	17.55	1	17.55	17.60	11	3,504	0.31%
2023/07/20	0	0.00	2	17.70	17.85	-2	3,539	-0.06%
2023/07/19	2	17.33	8	17.68	17.20	-6	3,653	-0.16%
2023/07/18	4	18.21	4	18.30	17.50	0	3,688	0.00%
2023/07/17	3	18.48	6	18.65	18.60	-3	3,656	-0.08%
2023/07/14	3	18.62	5	19.26	18.40	-2	3,748	-0.05%
2023/07/13	6	18.58	6	19.24	18.50	0	3,714	0.00%
2023/07/12	4.1	18.85	6	19.34	18.80	-1.9	3,661	-0.05%
2023/07/11	44	20.49	105	20.04	19.80	-61	3,578	-1.70%	大賣/
2023/07/10	10	21.43	18	21.46	22.00	-8	3,328	-0.24%
2023/07/07	76	20.13	78	20.08	20.00	-2	3,210	-0.06%
2023/07/06	5	19.10	7	18.71	19.00	-2	2,919	-0.07%
2023/07/04	1	17.80	2	17.65	17.60	-1	2,755	-0.04%
2023/07/03	1	18.25	0	0.00	17.75	1	2,740	0.04%
2023/06/30	0	0.00	1	17.65	17.80	-1	2,691	-0.04%
2023/06/28	10	17.35	4	17.46	17.25	6	2,644	0.23%
2023/06/27	54	18.16	33	17.78	17.25	21	2,613	0.80%
2023/06/26	29	18.73	23	18.72	19.15	6	2,499	0.24%
2023/06/21	1	17.20	0	0.00	17.45	1	2,265	0.04%
2023/06/20	37	17.27	36	17.53	17.20	1	2,237	0.04%
2023/06/19	20	17.56	14	17.61	17.35	6	2,201	0.27%
2023/06/16	35	18.38	22.1	17.83	17.95	12.9	2,152	0.60%
2023/06/15	42	18.05	38	18.20	18.75	4	2,024	0.20%
2023/06/14	56	18.00	47	17.61	17.85	9	1,765	0.51%
2023/06/13	10	15.72	4	16.41	16.75	6	1,493	0.40%
2023/06/12	6	15.73	1	15.00	15.25	5	1,385	0.36%
2023/06/09	4	15.33	4	15.10	15.40	0	1,343	0.00%
2023/06/07	1	14.35	0	0.00	14.45	1	1,324	0.08%
2023/06/06	0	0.00	4	14.50	14.35	-4	1,321	-0.30%
2023/06/02	1	14.20	0	0.00	14.20	1	1,305	0.08%
2023/05/23	0	0.00	1	13.80	13.85	-1	1,320	-0.08%
2023/05/19	2	13.55	0	0.00	13.45	2	1,317	0.15%
2023/05/12	0	0.00	1	13.65	13.55	-1	1,287	-0.08%
2023/05/11	38	13.81	39	13.27	13.25	-1	1,284	-0.08%
2023/05/10	0	0.00	10	14.40	14.30	-10	1,251	-0.80%
2023/05/09	9	13.95	21	14.16	14.20	-12	1,238	-0.97%
2023/05/08	24	14.29	0	0.00	14.15	24	1,225	1.96%
2023/05/05	16	14.78	1	15.05	14.70	15	1,197	1.25%
2023/05/04	1	15.00	21	15.06	14.95	-20	1,182	-1.69%
2023/05/03	23	15.09	1	15.40	14.80	22	1,155	1.90%
2023/05/02	22	15.32	36	15.69	15.70	-14	1,085	-1.29%
2023/04/28	3	14.00	6	14.40	14.40	-3	906	-0.33%
2023/04/26	1	14.05	2	14.23	14.20	-1	858	-0.12%
2023/04/25	12	13.98	0	0.00	14.05	12	836	1.43%
2023/04/24	62	14.94	51	15.27	14.65	11	785	1.40%
2023/04/21	6	13.45	16	13.76	14.85	-10	643	-1.55%
2023/04/20	9	13.75	0	0.00	13.50	9	570	1.58%
2023/04/19	0	0.00	6	14.48	14.45	-6	528	-1.14%
2023/04/11	0	11.95	0	0.00	11.75	0	301	0.00%
2023/03/28	0	0.00	4	11.40	11.55	-4	269	-1.48%
2023/03/23	0	0.00	2	11.20	11.30	-2	256	-0.78%
2023/03/01	0	11.05	0	0.00	11.40	0	108	0.00%
2023/02/15	0	0.00	5	10.35	10.40	-5	77	-6.48%
2023/02/14	0	10.50	0	0.00	10.40	0	76	0.00%
2023/02/08	0	10.65	0	0.00	10.40	0	69	0.00%
2023/02/07	5	10.35	0	0.00	10.35	5	69	7.24%
2023/01/09	0	11.00	0	0.00	10.20	0	49	0.00%
2022/12/27	0	10.95	2	10.20	10.20	-2	52	-3.83%
2022/11/08	0	0.00	1	10.20	10.25	-1	70	-1.43%
2022/11/03	0	0.00	2	10.08	10.10	-2	69	-2.86%
2022/10/04	3	10.35	0	0.00	10.35	3	78	3.81%
2022/09/28	0	0.00	5	10.35	10.35	-5	75	-6.65%
2022/09/26	0	0.00	3	10.45	10.40	-3	78	-3.84%
2022/09/22	0	0.00	36	10.59	10.50	-36	78	-46.15%
2022/09/21	0	0.00	63	10.81	10.75	-63	73	-85.70%
2022/09/14	0	0.00	10	10.87	11.00	-10	69	-14.31%
2022/09/13	0	0.00	73	10.95	10.95	-73	70	-103.87%
2022/09/06	0	0.00	41	10.74	10.95	-41	76	-53.47%
2022/08/31	0	0.00	132	10.58	10.65	-132	75	-174.22%	大賣/鉅額交易
2022/08/26	3	11.00	0	0.00	10.95	3	84	3.57%
2022/08/25	0	0.00	57	10.54	10.75	-57	84	-67.86%
2022/08/24	5	10.95	24	10.64	10.60	-19	83	-22.64%
2022/07/27	0	0.00	86	10.00	10.05	-86	113	-76.03%
2022/07/25	0	0.00	19	10.00	10.05	-19	112	-16.96%
2022/07/20	0	0.00	85	10.06	10.15	-85	108	-78.22%
2022/07/06	0	11.00	0	0.00	10.40	0	117	0.00%
2022/06/10	0	0.00	60	11.40	11.40	-60	105	-57.05%
2022/06/07	0	0.00	96	11.48	11.45	-96	101	-95.02%
2022/06/06	0	0.00	20	11.25	11.35	-20	94	-21.12%
2022/06/01	0	0.00	63	11.27	11.25	-63	94	-66.93%
2022/05/31	0	0.00	20	11.40	11.45	-20	92	-21.55%
2022/05/27	0	0.00	75	11.45	11.45	-75	91	-82.31%
2022/05/26	0	0.00	10	11.45	11.45	-10	84	-11.81%
2022/05/23	0	11.25	0	0.00	11.30	0	80	0.00%
2022/04/19	2	11.68	0	0.00	11.75	2	83	2.41%
2022/04/06	0	11.95	0	0.00	11.55	0	77	0.00%
2022/04/01	0	12.45	0	0.00	11.45	0	77	0.01%
2022/03/31	0	11.30	0	0.00	11.35	0	78	0.00%
2022/03/30	0	11.85	0	0.00	11.30	0	78	0.01%
2022/03/29	0	11.85	0	0.00	11.40	0	78	0.00%
2022/03/28	0	12.20	0	0.00	11.40	0	79	0.00%
2022/03/24	0	12.50	0	0.00	11.50	0	79	0.00%
2022/03/23	0	11.65	0	0.00	11.50	0	80	0.00%
2022/03/22	0	11.52	0	0.00	11.55	0	80	0.01%
2022/03/15	0	0.00	12	11.35	11.35	-12	84	-14.21%
2022/01/04	0	0.00	5	11.85	11.85	-5	84	-5.93%
2021/12/23	0	0.00	0.2	11.90	11.90	-0.2	79	-0.25%
2021/10/18	0	0.00	2	11.30	11.30	-2	66	-3.02%
2021/09/28	0	0.00	30	10.88	10.90	-30	73	-40.97%
2021/09/01	2	11.05	0	0.00	11.00	2	107	1.85%
2021/07/26	10	12.05	0	0.00	12.15	10	203	4.90%
2021/07/22	16	12.07	0	0.00	12.20	16	300	5.33%
2021/07/21	3	11.95	0	0.00	12.15	3	311	0.96%
2021/07/20	7	12.00	0	0.00	12.00	7	312	2.24%
2021/07/16	31	12.08	0	0.00	12.00	31	319	9.71%
2021/07/15	11	11.90	0	0.00	11.95	11	321	3.42%
2021/07/06	20	12.10	0	0.00	12.05	20	360	5.55%
2021/06/25	5	12.00	0	0.00	12.00	5	368	1.36%
2021/06/24	0	0.00	4	11.45	11.70	-4	360	-1.11%
2021/06/09	1	11.15	0	0.00	11.45	1	357	0.28%
2021/05/21	4	10.90	0	0.00	11.00	4	336	1.19%
2021/04/28	0	0.00	1	13.30	13.90	-1	247	-0.40%
2021/04/19	0	0.00	1	12.35	12.40	-1	201	-0.50%
2021/04/16	1	12.35	3	12.10	12.20	-2	202	-0.99%
2021/04/13	0	0.00	1	12.30	12.20	-1	198	-0.50%
2021/01/26	6	11.90	0	0.00	11.85	6	210	2.86%
2021/01/08	10	11.80	0	0.00	11.85	10	179	5.56%
2021/01/06	14	12.00	0	0.00	12.00	14	175	7.98%
2020/12/30	10	12.20	0	0.00	12.20	10	171	5.85%
2020/12/29	14	12.20	10	12.18	12.20	4	169	2.37%
2020/12/23	10	12.25	0	0.00	12.25	10	165	6.05%
2020/12/22	11	12.50	2	12.90	12.25	9	172	5.22%
2020/12/21	0	0.00	3	12.45	12.40	-3	157	-1.90%
2020/12/18	0	0.00	2	11.95	11.85	-2	168	-1.19%
2020/12/17	48	11.84	0	0.00	11.85	48	169	28.25%
2020/12/16	88	11.80	0	0.00	11.80	88	169	52.03%
2020/12/15	8	11.80	0	0.00	11.60	8	170	4.70%
2020/12/14	29	11.70	2	11.70	11.75	27	170	15.79%
2020/12/11	3	11.75	0	0.00	11.70	3	170	1.76%
2020/12/09	3	11.80	3	12.00	11.90	0	172	0.00%
2020/12/08	82	11.93	0	0.00	11.90	82	183	44.60%
2020/12/07	12	11.74	0	0.00	11.75	12	188	6.36%
2020/12/03	0	0.00	3	11.80	11.65	-3	229	-1.31%
2020/11/30	0	12.70	0	0.00	11.75	0	288	0.00%
2020/11/27	55	11.63	0	0.00	11.55	55	285	19.29%
2020/11/25	2	11.60	0	0.00	11.60	2	282	0.71%
2020/11/24	0	0.00	1	11.70	11.60	-1	282	-0.35%
2020/11/17	3	11.40	0	0.00	11.25	3	277	1.08%
2020/11/16	0	0.00	9	11.35	11.40	-9	278	-3.23%
2020/11/13	0	0.00	3	11.30	11.25	-3	279	-1.07%
2020/11/09	3	11.20	0	0.00	11.15	3	279	1.08%
2020/10/26	6	11.40	0	0.00	11.35	6	268	2.24%
2020/10/23	3	11.65	0	0.00	11.45	3	266	1.13%
2020/10/22	13	11.57	3	11.95	11.95	10	259	3.85%
2020/10/19	11	11.30	0	0.00	11.35	11	248	4.42%
2020/10/15	0	0.00	3	11.40	11.40	-3	246	-1.22%
2020/10/14	18	11.19	0	0.00	11.20	18	244	7.38%
2020/10/12	0	0.00	3	11.30	11.05	-3	240	-1.25%
2020/10/08	36	11.28	0	0.00	11.30	36	239	15.06%
2020/10/07	0	0.00	0.8	11.20	11.25	-0.8	238	-0.33%
2020/10/05	3	11.15	0	0.00	11.10	3	239	1.26%
2020/09/25	20	11.15	3	11.15	11.10	17	239	7.11%
2020/09/24	2	11.23	1	11.60	11.25	1	227	0.44%
2020/09/23	4	11.71	13	11.47	11.65	-9	222	-4.05%
2020/09/22	3	11.15	5	11.23	11.20	-2	203	-0.98%
2020/09/21	2	11.60	0	0.00	11.50	2	201	0.99%
2020/09/18	1	11.40	5	11.50	11.40	-4	200	-2.00%
2020/09/17	9	11.67	0	0.00	11.50	9	197	4.56%
2020/09/14	0	0.00	1	11.25	11.25	-1	193	-0.52%
2020/09/11	3	11.82	2	11.45	11.50	1	191	0.52%
2020/09/10	10	11.25	1	11.30	11.25	9	177	5.06%
2020/09/08	22	11.71	19	11.64	11.45	3	163	1.83%
2020/09/07	1	12.10	4	12.00	12.30	-3	125	-2.40%
2020/09/04	9	11.06	1	11.20	11.20	8	92	8.62%
2020/08/21	0	0.00	1	9.99	9.99	-1	66	-1.51%
2020/07/07	0.6	10.10	0	0.00	10.10	0.6	81	0.77%
2020/06/29	0	0.00	1	10.20	10.25	-1	82	-1.21%
2020/06/24	0	0.00	1	10.35	10.40	-1	82	-1.21%
2020/05/28	47	9.80	0	0.00	9.87	47	97	48.11%
2020/05/21	23	9.90	0	0.00	9.92	23	97	23.67%
2020/05/18	24	9.96	0	0.00	9.97	24	94	25.50%
2020/05/15	1	9.97	1	9.90	9.91	0	93	0.00%
2020/05/14	13	10.00	0	0.00	10.05	13	93	13.90%
2020/05/12	21	10.01	0	0.00	10.05	21	93	22.50%
2020/05/11	17	9.98	0	0.00	10.00	17	93	18.17%
2020/05/05	17	10.11	0	0.00	9.95	17	92	18.42%
2020/05/04	0	9.93	0	0.00	9.93	0	91	0.05%
2020/04/29	47	9.91	0	0.00	9.96	47	90	51.98%
2020/04/28	25	9.86	0	0.00	9.88	25	89	27.96%
2020/04/24	16	9.28	0	0.00	9.33	16	88	18.08%
2020/04/22	8	9.03	0	0.00	9.39	8	90	8.86%
2020/04/21	20	8.88	0	0.00	9.04	20	90	22.22%
2020/04/15	9	8.68	0	0.00	8.73	9	86	10.36%
2020/04/07	6	8.30	0	0.00	8.29	6	87	6.87%
2020/03/27	10	7.92	0	0.00	7.92	10	85	11.74%
2020/03/26	8	7.65	0	0.00	7.65	8	84	9.52%
2020/03/25	4	7.59	0	0.00	7.55	4	83	4.79%
2020/03/23	0	7.07	0	0.00	7.00	0	83	0.00%
2020/01/17	0	0.00	2	12.10	12.00	-2	57	-3.49%
2020/01/09	0	0.00	1	11.80	11.80	-1	55	-1.80%
2019/09/06	3	12.35	0	0.00	12.35	3	72	4.13%
2019/09/02	0	0.00	6	12.70	12.75	-6	70	-8.53%
2019/08/21	0	0.00	1	12.95	12.80	-1	71	-1.39%
2019/08/02	1	12.65	0	0.00	12.65	1	66	1.51%
2019/08/01	1	12.80	0	0.00	13.00	1	64	1.54%
2019/07/12	1	13.30	0	0.00	13.40	1	59	1.68%
2019/07/11	2	13.48	0	0.00	13.40	2	59	3.38%
2019/07/10	1	13.55	0	0.00	13.50	1	59	1.68%
2019/07/04	1	13.75	0	0.00	13.70	1	60	1.64%
2019/06/26	0.1	14.25	0	0.00	14.25	0.1	60	0.12%
2019/06/21	1	14.40	1	14.40	14.30	0	64	0.00%
2019/06/20	2	14.20	0	0.00	14.05	2	60	3.33%
2019/05/23	0	0.00	1	13.20	13.30	-1	105	-0.95%
2019/04/09	1	15.15	0	0.00	15.25	1	92	1.08%
2019/03/07	3	15.70	3	15.15	15.10	0	75	0.00%
2018/06/26	2	17.90	0	0.00	17.95	2	210	0.95%
2018/06/20	0	0.00	6	17.93	17.95	-6	230	-2.60%
2018/06/19	1	18.10	0	0.00	18.05	1	230	0.43%
2018/06/08	1	19.00	0	0.00	19.10	1	207	0.48%
2018/06/07	2	19.35	4	19.48	18.90	-2	200	-1.00%
2018/06/04	0	0.00	2	18.50	18.70	-2	174	-1.15%
2018/04/18	0	0.00	1	17.10	17.05	-1	220	-0.45%
2018/04/11	0	0.00	2	17.20	17.20	-2	228	-0.87%
2018/02/02	0	0.00	2	19.25	19.25	-2	272	-0.73%
2018/02/01	0	0.00	2	19.30	19.25	-2	292	-0.68%
2018/01/26	0	0.00	1	20.10	19.85	-1	318	-0.31%
2018/01/25	1	19.70	0	0.00	20.10	1	324	0.31%
2018/01/16	0	0.00	7	19.52	19.65	-7	307	-2.28%
2018/01/09	0	0.00	1	18.70	18.65	-1	327	-0.31%
2018/01/05	0	0.00	1	18.95	18.90	-1	357	-0.28%