鑫科 (3663)-元大-上新莊券商分點個股進出

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

鑫科

(3663)

可現股當沖

股價
90.6
漲跌
--
漲幅
0.00%
成交量
7,858張
產業
上櫃其他電子類股
138人加入追蹤

立即追蹤
本地時間:13:35(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

鑫科 (3663)籌碼相關－元大-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊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
2024/10/30	5	92.22	7	92.96	90.60	-2	14,255	-0.01%
2024/10/29	12	94.22	8	94.10	94.50	4	15,142	0.03%
2024/10/28	6	92.98	6	92.92	93.10	0	15,617	0.00%
2024/10/25	42	97.65	20	97.03	97.80	22	16,068	0.14%
2024/10/24	79	97.13	61	96.30	95.40	18	16,099	0.11%
2024/10/23	14	91.47	18	93.10	91.10	-4	16,100	-0.02%
2024/10/22	1	87.20	0	0.00	87.00	1	16,303	0.01%
2024/10/21	14	87.29	9	86.06	87.50	5	16,553	0.03%
2024/10/17	2	82.90	1	81.40	84.50	1	16,578	0.01%
2024/10/14	2	81.30	2	81.90	82.50	0	16,582	0.00%
2024/10/11	2	83.05	3	81.67	80.90	-1	16,672	-0.01%
2024/10/09	4	86.58	2	85.55	83.20	2	16,871	0.01%
2024/10/08	0	0.00	2	88.95	88.90	-2	16,845	-0.01%
2024/10/07	3	89.60	2	89.90	90.80	1	16,884	0.01%
2024/10/04	1	91.90	4	88.70	87.70	-3	16,964	-0.02%
2024/10/01	6	93.22	4	92.60	92.50	2	17,085	0.01%
2024/09/30	3	92.87	3	93.30	93.20	0	17,302	0.00%
2024/09/27	4	97.80	2	97.95	95.40	2	17,678	0.01%
2024/09/26	13	98.22	11	98.35	96.60	2	17,633	0.01%
2024/09/25	2	95.50	2	95.20	94.90	0	17,460	0.00%
2024/09/24	2	95.40	2	95.50	95.00	0	17,652	0.00%
2024/09/23	8	97.43	6	96.73	96.60	2	18,119	0.01%
2024/09/20	19	100.08	17	99.42	96.10	2	18,157	0.01%
2024/09/19	11	94.25	11	94.03	94.20	0	18,224	0.00%
2024/09/16	0	0.00	2	92.75	91.90	-2	18,390	-0.01%
2024/09/13	5	94.82	4	93.95	93.40	1	18,317	0.01%
2024/09/10	11	92.03	15.1	88.80	88.00	-4.1	17,914	-0.02%
2024/09/09	6	92.12	2.1	91.60	92.60	3.9	17,755	0.02%
2024/09/06	1	90.00	15	89.88	88.50	-14	17,547	-0.08%
2024/09/05	7	92.94	8	91.65	89.50	-1	17,512	-0.01%
2024/09/04	13	95.26	18	94.37	93.20	-5	17,421	-0.03%
2024/09/03	15	99.44	18	99.96	100.50	-3	17,317	-0.02%
2024/09/02	2	101.00	3	100.65	99.20	-1	17,226	-0.01%
2024/08/30	4	102.10	5	99.62	99.10	-1	17,163	-0.01%
2024/08/29	5	103.30	5	102.20	102.00	0	17,071	0.00%
2024/08/28	12	103.54	9	103.33	101.50	3	16,903	0.02%
2024/08/27	15	100.62	18	100.76	100.00	-3	16,611	-0.02%
2024/08/26	12	100.61	15.2	99.54	98.60	-3.2	16,396	-0.02%
2024/08/23	35	103.66	34.2	102.01	104.00	0.8	16,186	0.01%
2024/08/22	19	109.34	20	107.90	108.00	-1	15,779	-0.01%
2024/08/21	25	108.22	18.3	107.95	107.50	6.7	15,341	0.04%
2024/08/20	41.3	110.51	37	109.74	110.50	4.3	15,057	0.03%
2024/08/19	18.3	101.25	29	104.42	108.50	-10.7	14,459	-0.07%
2024/08/16	76	100.26	71	103.29	98.80	5	14,034	0.04%
2024/08/15	89	102.55	80	102.36	98.50	9	13,602	0.07%
2024/08/14	8	96.05	13	98.69	101.00	-5	12,704	-0.04%
2024/08/13	39.1	90.47	40	90.90	92.10	-0.9	12,403	-0.01%
2024/08/12	55.1	96.71	53	94.89	88.70	2.1	11,784	0.02%
2024/08/09	0	0.00	1	95.80	95.80	-1	10,830	-0.01%
2024/08/08	32	81.97	36	83.05	87.10	-4	10,779	-0.04%
2024/08/07	24	76.41	25	76.58	79.20	-1	10,049	-0.01%
2024/08/06	12	72.94	14.1	74.04	72.00	-2.1	9,888	-0.02%
2024/08/05	9	74.14	4	73.25	72.00	5	9,448	0.05%
2024/08/02	45.7	83.42	50	83.33	80.00	-4.3	9,211	-0.05%
2024/08/01	64.4	85.83	62.4	85.29	81.90	2	8,499	0.02%
2024/07/31	17.4	78.94	21	80.73	84.00	-3.6	7,486	-0.05%
2024/07/30	59	72.81	72	73.86	76.40	-13	6,830	-0.19%
2024/07/29	50	70.64	22	70.90	69.50	28	6,187	0.45%
2024/07/26	36	69.71	61	69.15	72.30	-25	5,730	-0.44%
2024/07/23	92	66.53	74	64.16	66.80	18	5,226	0.34%
2024/07/22	10	64.12	15	66.33	67.20	-5	4,830	-0.10%
2024/07/19	2	61.90	14	63.71	61.10	-12	4,542	-0.26%
2024/07/18	17	63.18	3	61.83	62.20	14	4,419	0.32%
2024/07/17	2	61.50	1	63.00	61.00	1	4,344	0.02%
2024/07/16	3	62.00	0	0.00	61.10	3	4,311	0.07%
2024/07/12	5	64.84	0	0.00	63.50	5	4,251	0.12%
2024/07/11	12	64.81	8	63.80	64.50	4	4,134	0.10%
2024/07/09	0	0.00	6	58.83	57.90	-6	3,854	-0.16%
2024/07/08	1	62.50	0	0.00	60.10	1	3,803	0.03%
2024/07/05	1	65.10	0	0.00	63.70	1	3,713	0.03%
2024/07/04	9	63.29	11	62.95	63.00	-2	3,549	-0.06%
2024/07/03	9	63.21	8	61.80	62.20	1	3,298	0.03%
2024/07/02	1	59.81	5	61.20	61.90	-4	2,869	-0.14%
2024/07/01	7	58.00	0.5	57.00	56.30	6.5	2,751	0.24%
2024/06/28	1	57.60	2.5	57.53	57.40	-1.5	2,608	-0.06%
2024/06/27	9	57.67	10	58.85	57.90	-1	2,348	-0.04%
2024/06/26	7	54.54	10	55.48	56.60	-3	1,790	-0.17%
2024/06/25	5.1	53.33	8	52.83	51.50	-2.9	1,618	-0.18%
2024/06/24	6	50.90	5	52.02	52.60	1	1,154	0.09%
2024/06/21	0	0.00	1	48.50	47.90	-1	895	-0.11%
2024/06/18	1	45.85	0	0.00	45.90	1	798	0.13%
2024/06/14	0	0.00	2	44.50	43.55	-2	795	-0.25%
2024/06/07	1	48.80	1	48.75	48.85	0	907	0.00%
2024/05/27	1	45.15	0	0.00	45.20	1	1,128	0.09%
2024/05/14	1	43.60	0	0.00	43.25	1	1,491	0.07%
2024/05/09	2	42.98	0	0.00	42.35	2	1,492	0.13%
2024/05/08	2	43.45	0	0.00	43.50	2	1,488	0.13%
2024/04/30	0	0.00	2	45.80	45.65	-2	1,484	-0.13%
2024/04/15	1	47.65	0	0.00	47.85	1	1,382	0.07%
2024/04/12	2	48.75	0	0.00	47.85	2	1,369	0.15%
2024/03/18	3	47.60	0	0.00	48.75	3	1,188	0.25%
2024/03/13	0	48.05	0	0.00	48.15	0	1,023	0.00%
2024/03/08	5	48.20	0	0.00	46.50	5	941	0.53%
2024/03/06	3	52.90	0	0.00	50.10	3	837	0.36%
2024/03/04	1	47.05	0	0.00	47.35	1	683	0.15%
2024/02/29	0	47.40	0	0.00	47.00	0	653	0.00%
2024/02/27	0	0.00	1	46.20	46.90	-1	643	-0.16%
2024/02/22	13	47.20	10	46.81	48.00	3	566	0.53%
2024/02/21	0	0.00	2	45.88	48.10	-2	427	-0.47%
2024/02/20	3	44.78	1	43.65	43.75	2	350	0.57%
2024/02/19	0	0.00	1	44.05	44.05	-1	276	-0.36%
2024/02/01	0	37.30	0	0.00	37.25	0	206	0.00%
2023/12/15	0	0.00	1	36.55	36.55	-1	241	-0.41%
2023/12/14	1	34.75	0	0.00	34.75	1	240	0.42%
2023/11/29	1	36.80	0	0.00	36.75	1	296	0.34%
2023/11/09	0	0.00	1	36.65	36.65	-1	356	-0.28%
2023/11/07	1	36.10	0	0.00	36.15	1	368	0.27%
2023/10/30	0	0.00	1	36.10	36.00	-1	577	-0.17%
2023/10/17	1	33.65	0	0.00	33.20	1	939	0.11%
2023/10/11	0	0.00	2	33.50	33.60	-2	943	-0.21%
2023/10/03	1	36.20	0	0.00	36.00	1	936	0.11%
2023/10/02	1	36.20	0	0.00	36.30	1	935	0.11%
2023/09/19	0	0.00	1	36.60	36.10	-1	910	-0.11%
2023/09/14	0	0.00	1	35.30	35.40	-1	893	-0.11%
2023/09/11	0	0.00	3	35.42	34.55	-3	885	-0.34%
2023/09/05	2	35.80	0	0.00	35.15	2	883	0.23%
2023/09/04	3	36.03	0	0.00	36.05	3	872	0.34%
2023/08/31	0	0.00	1	32.85	32.65	-1	874	-0.11%
2023/08/07	5	35.80	5	37.30	37.40	0	812	0.00%
2023/08/04	5	39.40	0	0.00	38.70	5	781	0.64%
2023/08/02	3	42.53	6	43.25	42.95	-3	734	-0.41%
2023/07/31	2	43.83	0	0.00	41.95	2	634	0.32%
2023/07/28	1	40.25	1	40.50	41.85	0	535	0.00%
2023/07/26	3	35.40	1	36.10	35.20	2	407	0.49%
2023/07/21	1	34.90	1	34.35	34.55	0	345	0.00%
2023/07/10	0	32.50	0	0.00	30.90	0	438	0.00%
2023/07/03	1	32.05	0	0.00	32.05	1	480	0.21%
2023/06/06	0	0.00	1	34.75	34.70	-1	445	-0.22%
2023/05/16	1	31.95	0	0.00	31.80	1	371	0.27%
2023/05/12	3	31.80	0	0.00	31.85	3	370	0.81%
2023/05/10	0	0.00	1	33.70	33.35	-1	360	-0.28%
2023/05/08	0	0.00	2	35.90	35.90	-2	341	-0.59%
2023/04/18	2	34.95	2	35.58	35.20	0	200	0.00%
2023/04/14	11	34.81	7	36.35	34.25	4	174	2.29%
2023/04/12	0	0.00	1	34.35	34.40	-1	127	-0.78%
2023/03/22	5	30.90	0	0.00	30.60	5	60	8.28%
2022/11/17	0	0.00	1	26.85	27.20	-1	85	-1.17%
2022/09/29	0	0.00	1	25.50	25.35	-1	225	-0.44%
2022/09/28	1	24.95	0	0.00	24.90	1	232	0.43%
2022/09/13	0	0.00	1	29.35	29.10	-1	497	-0.20%
2022/08/16	0	0.00	1	30.65	30.10	-1	1,161	-0.09%
2022/08/12	0	0.00	1	29.50	29.30	-1	1,144	-0.09%
2022/08/09	0	0.00	1	29.15	28.80	-1	1,140	-0.09%
2022/07/29	0	0.00	4	29.30	28.85	-4	1,128	-0.35%
2022/07/19	4	25.80	0	0.00	25.80	4	1,112	0.36%
2022/07/08	1	26.45	0	0.00	26.10	1	1,094	0.09%
2022/07/01	1	29.30	0	0.00	27.35	1	1,059	0.09%
2022/06/30	1	31.20	0	0.00	30.35	1	1,036	0.10%
2022/06/27	0	0.00	1	34.80	32.65	-1	1,005	-0.10%
2022/06/24	1	32.30	0	0.00	31.70	1	975	0.10%
2022/06/17	0	0.00	3	34.05	33.35	-3	772	-0.39%
2022/06/16	2	35.30	7	35.01	33.95	-5	739	-0.68%
2022/06/15	2	33.25	2	33.95	35.20	0	671	0.00%
2022/06/14	4	34.49	7	35.94	34.10	-3	533	-0.56%
2022/06/13	3	33.00	5	33.00	33.00	-2	245	-0.82%
2022/06/10	0	0.00	2	30.00	30.00	-2	201	-0.99%
2022/05/25	0	0.00	1	26.30	26.10	-1	472	-0.21%
2022/05/11	2	25.55	0	0.00	25.40	2	512	0.39%
2022/05/09	1	25.55	1	25.35	25.35	0	511	0.00%
2022/04/26	1	28.60	0	0.00	28.25	1	511	0.20%
2022/04/20	1	30.25	0	0.00	30.15	1	515	0.19%
2022/04/19	0	0.00	1	30.65	30.15	-1	516	-0.19%
2022/04/18	1	29.70	0	0.00	30.00	1	518	0.19%
2022/04/13	0	0.00	7	31.00	31.05	-7	525	-1.33%
2022/04/01	1	31.60	1	32.15	32.15	0	520	0.00%
2022/03/25	7	32.13	0	0.00	31.40	7	504	1.39%
2022/03/14	5	30.40	0	0.00	30.20	5	522	0.96%
2022/03/04	7	34.12	0	0.00	33.05	7	467	1.50%
2022/03/03	10	34.55	10	34.28	33.90	0	456	0.00%
2022/03/02	0	0.00	4	34.50	34.55	-4	412	-0.97%
2022/02/25	4	32.40	0	0.00	31.45	4	358	1.12%
2022/02/24	0	0.00	4	32.85	32.85	-4	313	-1.28%
2022/02/22	4	30.10	0	0.00	30.10	4	282	1.41%
2022/02/09	2	31.70	0	0.00	31.20	2	358	0.56%
2021/12/21	0	0.00	1	33.30	33.75	-1	1,825	-0.05%
2021/12/20	0	0.00	1	33.60	33.50	-1	1,908	-0.05%
2021/12/17	1	33.85	0	0.00	33.40	1	2,070	0.05%
2021/11/30	0	0.00	1	36.70	36.00	-1	4,112	-0.02%
2021/11/09	0	0.00	2	39.55	39.05	-2	5,908	-0.03%
2021/11/04	2	39.25	0	0.00	39.00	2	6,002	0.03%
2021/10/14	0	0.00	1	39.60	38.95	-1	6,284	-0.02%
2021/10/13	0	0.00	2	42.10	39.30	-2	6,258	-0.03%
2021/10/08	2	43.55	1	43.30	42.50	1	6,188	0.02%
2021/10/07	0	0.00	1	45.75	44.30	-1	6,128	-0.02%
2021/10/06	2	43.95	0	0.00	44.15	2	6,077	0.03%
2021/10/05	17	44.02	17	42.23	44.30	0	6,023	0.00%
2021/10/04	10	43.60	9	45.04	42.75	1	5,938	0.02%
2021/10/01	5	46.23	3	47.17	44.80	2	5,799	0.03%
2021/09/30	2	44.95	5	45.54	46.00	-3	5,493	-0.05%
2021/09/29	2	45.05	0	0.00	43.15	2	5,372	0.04%
2021/09/28	12	45.82	12	46.43	45.50	0	5,336	0.00%
2021/09/27	3	46.00	5	46.51	46.20	-2	5,293	-0.04%
2021/09/24	2	45.83	4	46.88	47.00	-2	5,211	-0.04%
2021/09/23	22	45.20	28	45.12	45.50	-6	5,055	-0.12%
2021/09/22	45	45.30	18	46.56	44.40	27	4,927	0.55%
2021/09/17	18	49.19	22	46.49	44.95	-4	4,559	-0.09%
2021/09/16	10	47.11	16.8	48.58	49.90	-6.8	3,885	-0.17%
2021/09/15	1	44.55	12	45.35	45.40	-11	3,679	-0.30%
2021/09/10	1	42.45	0	0.00	42.25	1	3,510	0.03%
2021/09/07	7	47.00	4	46.58	44.10	3	3,403	0.09%
2021/09/06	15	48.82	14	49.23	46.55	1	3,299	0.03%
2021/09/03	8	46.01	17	45.00	46.75	-9	3,113	-0.29%
2021/09/02	11	44.33	8	44.50	42.50	3	2,979	0.10%
2021/09/01	14	48.09	13	46.60	45.70	1	2,882	0.03%
2021/08/31	13	47.21	7	48.51	48.60	6	2,669	0.22%
2021/08/30	1	45.95	0	0.00	46.35	1	2,417	0.04%
2021/08/27	4	40.40	18	41.86	42.85	-14	2,220	-0.63%
2021/08/26	18	40.48	2	39.93	40.85	16	2,081	0.77%
2021/08/25	0	0.00	6	35.62	37.95	-6	1,927	-0.31%
2021/08/24	4.1	35.91	4	36.40	34.50	0.1	1,883	0.00%
2021/08/23	5	36.87	4	36.50	37.05	1	1,832	0.05%
2021/08/20	7	36.70	14.1	37.16	36.30	-7.1	1,786	-0.40%
2021/08/19	4	39.14	4	40.63	37.80	0	1,683	0.00%
2021/08/18	17	41.99	8	41.86	40.70	9	1,563	0.58%
2021/08/17	12	41.61	13	44.91	42.30	-1	1,380	-0.07%
2021/08/16	0	0.00	1	41.25	41.25	-1	1,198	-0.08%
2021/08/09	1	52.10	0	0.00	47.50	1	983	0.10%
2021/08/06	0	0.00	1	50.90	50.80	-1	938	-0.11%
2021/08/05	0	0.00	2	45.20	46.30	-2	896	-0.22%
2021/08/04	0	0.00	1	41.20	42.10	-1	882	-0.11%
2021/08/03	1	41.00	0	0.00	42.65	1	864	0.12%
2021/07/30	12	40.57	12	41.83	40.60	0	807	0.00%
2021/07/29	0	0.00	7	37.87	38.20	-7	619	-1.13%
2021/06/02	0	0.00	2	21.95	22.15	-2	866	-0.23%
2021/05/28	1	21.55	0	0.00	21.60	1	862	0.12%
2021/05/18	1	21.60	0	0.00	21.20	1	911	0.11%
2021/05/05	2	24.13	0	0.00	23.55	2	848	0.24%
2021/05/03	0	0.00	2	25.90	25.05	-2	820	-0.24%
2021/04/28	0	0.00	2	28.65	29.00	-2	777	-0.26%
2021/04/14	1	23.60	0	0.00	23.05	1	448	0.22%
2021/04/13	1	24.70	0	0.00	24.30	1	443	0.23%
2021/04/12	1	24.45	0	0.00	24.45	1	415	0.24%
2021/04/09	1	23.95	2	23.90	23.55	-1	391	-0.26%
2021/04/08	3	24.38	0	0.00	24.80	3	379	0.79%
2021/04/06	0	0.00	2	22.65	22.55	-2	379	-0.53%
2021/03/18	0	0.00	5	22.30	22.20	-5	625	-0.80%
2021/03/15	2	22.70	0	0.00	22.50	2	608	0.33%
2021/03/10	0	0.00	2	21.00	21.00	-2	586	-0.34%
2021/02/23	7	22.29	0	0.00	22.15	7	570	1.23%
2021/01/08	1	21.25	0	0.00	21.10	1	457	0.22%
2020/12/29	4	22.55	4	22.88	22.30	0	382	0.00%
2020/12/28	2	23.40	2	23.35	23.45	0	357	0.00%
2020/12/17	1	20.70	1	21.00	21.40	0	91	0.00%
2020/01/30	0	0.00	5	20.20	20.10	-5	341	-1.47%
2019/12/19	0	0.00	13	21.81	21.70	-13	453	-2.87%
2019/12/18	1	21.90	0	0.00	21.90	1	450	0.22%
2019/12/17	2	22.80	2	22.20	22.20	0	446	0.00%
2019/12/16	12	22.06	0	0.00	22.25	12	424	2.83%
2019/11/22	0	0.00	4	21.00	20.95	-4	400	-1.00%
2019/11/14	4	20.70	0	0.00	20.60	4	409	0.98%
2019/11/06	5	22.80	0	0.00	23.20	5	388	1.29%
2019/11/04	0	0.00	5	23.00	23.00	-5	372	-1.34%
2019/10/23	5	22.52	0	0.00	21.60	5	296	1.69%
2019/10/17	0	0.00	1	21.90	21.90	-1	247	-0.40%
2019/10/16	1	21.25	0	0.00	21.00	1	231	0.43%
2019/10/15	0	0.00	1	20.30	20.60	-1	207	-0.48%
2019/10/14	0	0.00	2	21.00	20.70	-2	195	-1.02%
2019/09/24	2	19.15	0	0.00	19.05	2	161	1.24%
2019/09/03	0	0.00	1	19.70	19.45	-1	155	-0.64%
2019/08/29	0	0.00	8	18.71	18.80	-8	148	-5.38%
2019/08/28	0	0.00	2	18.45	18.45	-2	151	-1.32%
2019/08/22	2	19.40	0	0.00	19.00	2	164	1.21%
2019/08/19	0	0.00	10	19.48	19.40	-10	159	-6.29%
2019/08/13	0	0.00	2	18.80	18.65	-2	145	-1.37%
2019/08/12	5	18.55	0	0.00	18.55	5	138	3.61%
2019/07/04	3	17.55	0	0.00	17.75	3	156	1.92%
2019/07/01	7	17.46	0	0.00	17.50	7	160	4.36%
2019/06/28	5	17.55	0	0.00	17.50	5	163	3.06%
2019/06/26	2	17.65	0	0.00	17.55	2	170	1.17%
2019/06/24	0	0.00	2	17.70	17.70	-2	169	-1.18%
2019/05/30	0	0.00	2	18.60	18.40	-2	207	-0.96%
2019/05/22	0	0.00	2	18.50	18.55	-2	217	-0.92%
2019/05/17	0	0.00	3	18.70	18.45	-3	228	-1.32%
2019/05/16	2	18.35	0	0.00	18.30	2	224	0.89%
2019/04/22	0	0.00	1	18.20	18.00	-1	198	-0.51%
2019/04/08	0	0.00	3	18.10	17.65	-3	172	-1.74%
2019/03/15	1	17.60	0	0.00	17.55	1	139	0.72%
2019/03/13	1	17.50	0	0.00	17.65	1	136	0.73%
2019/03/12	1	18.00	0	0.00	17.75	1	126	0.79%
2019/03/08	0	0.00	1	20.05	20.40	-1	98	-1.02%
2019/02/19	3	18.10	0	0.00	18.40	3	64	4.66%
2019/02/18	5	17.60	0	0.00	18.30	5	57	8.68%
2018/12/25	1	17.30	0	0.00	17.10	1	65	1.53%
2018/03/19	0	0.00	1	21.55	21.80	-1	434	-0.23%
2018/02/12	0	0.00	3	19.10	19.50	-3	360	-0.83%
2018/01/23	1	19.60	0	0.00	19.80	1	303	0.33%
2018/01/10	0	0.00	2	17.40	17.80	-2	197	-1.01%
2018/01/04	0	0.00	2	17.15	17.40	-2	254	-0.79%
2018/01/03	4	17.55	0	0.00	17.65	4	235	1.70%