華電 (1603)-元大-南京券商分點個股進出

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

華電

(1603)

可現股當沖

股價
42.90
漲跌
▼1.00
漲幅
-2.28%
成交量
3,660張
產業
上市電器電纜類股
110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

華電 (1603)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/05/02	0	44.40	1	44.00	43.90	-1	6,992	-0.01%
2024/04/30	0	0.00	2	44.20	44.15	-2	6,952	-0.03%
2024/04/26	1	46.70	3	46.63	46.15	-2	6,839	-0.03%
2024/04/25	3	47.00	0	0.00	46.35	3	6,765	0.04%
2024/04/24	9	47.32	1	48.05	47.40	8	6,702	0.12%
2024/04/23	1	46.75	4	46.61	46.90	-3	6,565	-0.05%
2024/04/22	10.2	54.10	13	51.38	47.80	-2.9	6,382	-0.04%
2024/04/19	27.3	53.61	34.2	54.15	53.10	-6.9	6,012	-0.12%
2024/04/18	24.2	50.51	15.1	50.51	51.20	9.1	5,282	0.17%
2024/04/17	14	45.81	17	46.39	46.55	-3	4,960	-0.06%
2024/04/16	1	43.50	2	43.10	42.35	-1	4,882	-0.02%
2024/04/15	6	46.38	0	0.00	46.40	6	4,891	0.12%
2024/04/12	1.1	46.75	4	46.33	46.60	-2.9	4,622	-0.06%
2024/04/11	1	45.50	1	45.10	44.35	0	4,399	0.00%
2024/04/10	6	45.63	4	45.55	45.95	2	4,355	0.05%
2024/04/09	5	45.13	12.1	45.26	44.95	-7.1	4,191	-0.17%
2024/04/08	4	42.84	0	41.50	43.85	4	3,939	0.10%
2024/04/03	0	0.00	0	41.65	41.00	0	3,833	0.00%
2024/04/02	5	42.62	5	42.00	42.00	0	3,825	0.00%
2024/04/01	0.2	44.13	0	0.00	43.05	0.2	3,748	0.00%
2024/03/29	5	45.18	5	45.30	44.80	0	3,642	0.00%
2024/03/28	22	46.78	21.1	47.51	46.25	0.9	3,498	0.02%
2024/03/27	25.1	44.38	19	44.19	47.25	6.1	3,000	0.20%
2024/03/26	4.1	42.64	4	42.84	43.10	0	2,212	0.00%
2024/03/22	1	38.65	1	38.80	38.70	0	1,753	0.00%
2024/03/15	0	0.00	4	37.60	37.10	-4	1,946	-0.21%
2024/03/13	2	37.25	0	0.00	37.15	2	2,004	0.10%
2024/03/12	2	36.50	0	0.00	36.50	2	2,098	0.10%
2024/03/07	3	37.25	12	37.00	36.60	-9	2,167	-0.42%
2024/03/06	7	37.48	0	0.00	37.45	7	2,161	0.32%
2024/03/05	0	0.00	1	37.35	36.75	-1	2,153	-0.05%
2024/03/01	3	37.98	6	38.29	37.90	-3	2,236	-0.13%
2024/02/29	1	37.80	1	36.60	37.70	0	2,183	0.00%
2024/02/27	1	35.50	0	0.00	35.50	1	2,261	0.04%
2024/02/26	0	0.00	9	36.58	36.40	-9	2,331	-0.39%
2024/02/23	1	36.05	0	0.00	35.80	1	2,334	0.04%
2024/02/20	2	36.65	1	36.80	36.20	1	2,336	0.04%
2024/02/16	1	36.50	0	0.00	36.40	1	2,342	0.04%
2024/02/05	0	0.00	8	35.48	35.55	-8	2,344	-0.34%
2024/02/01	5	35.44	0	0.00	35.45	5	2,341	0.21%
2024/01/31	0	0.00	3	34.60	35.00	-3	2,339	-0.13%
2024/01/23	3	34.15	0	0.00	34.00	3	2,426	0.12%
2024/01/12	10	34.60	0	0.00	34.20	10	2,474	0.40%
2024/01/09	14	35.25	0	0.00	35.15	14	2,524	0.55%
2024/01/04	10	39.20	0	0.00	38.85	10	2,785	0.36%
2024/01/03	0	0.00	0.1	39.00	38.95	-0.1	2,887	0.00%
2023/12/29	0	0.00	10	39.00	38.35	-10	3,065	-0.33%
2023/12/28	10.1	39.32	6	39.25	39.35	4.1	3,146	0.13%
2023/12/27	6	38.15	12	38.48	38.00	-6	3,151	-0.19%
2023/12/26	0	0.00	3	38.05	38.00	-3	3,224	-0.09%
2023/12/25	4	37.70	4	38.15	37.70	0	3,295	0.00%
2023/12/22	12.1	37.96	0	0.00	37.60	12.1	3,360	0.36%
2023/12/19	0	0.00	0.2	38.65	38.55	-0.2	3,393	-0.01%
2023/12/15	0	0.00	1	38.55	38.15	-1	3,340	-0.03%
2023/12/14	7	39.00	1	39.35	38.80	6	3,321	0.18%
2023/12/13	1	39.35	2	39.25	39.15	-1	3,304	-0.03%
2023/12/12	7.1	38.60	6	39.63	39.75	1.1	3,255	0.03%
2023/12/11	3	38.53	3	37.90	38.50	0	3,115	0.00%
2023/12/07	1	39.60	8	37.95	37.60	-7	3,025	-0.23%
2023/12/06	0	0.00	2	38.85	39.15	-2	2,937	-0.07%
2023/12/05	1	38.60	0	0.00	38.90	1	2,982	0.03%
2023/12/04	6	38.40	0	0.00	38.60	6	2,961	0.20%
2023/12/01	2	37.90	3	37.83	37.60	-1	2,996	-0.03%
2023/11/30	1	37.75	5	38.51	37.40	-4	3,021	-0.13%
2023/11/29	13	39.09	10	39.41	38.95	3	3,018	0.10%
2023/11/28	0	0.00	1	38.95	38.60	-1	2,977	-0.03%
2023/11/24	0	0.00	3	38.60	39.30	-3	2,975	-0.10%
2023/11/23	10	37.68	4.1	37.55	37.70	5.9	2,873	0.21%
2023/11/10	1	34.80	0	0.00	35.05	1	2,946	0.03%
2023/11/08	0	0.00	1	35.75	35.65	-1	2,950	-0.03%
2023/11/07	0.1	36.00	0	0.00	35.75	0.1	2,956	0.00%
2023/10/27	4	35.78	0	0.00	35.05	4	3,036	0.13%
2023/10/26	2	35.90	0	0.00	35.50	2	3,052	0.07%
2023/10/25	0	0.00	1	37.20	36.45	-1	3,068	-0.03%
2023/10/24	0	0.00	3	35.60	36.00	-3	3,047	-0.10%
2023/10/19	3	37.00	17	37.05	37.20	-14	3,155	-0.44%
2023/10/17	2	39.20	0	0.00	38.80	2	3,115	0.06%
2023/10/16	7	40.29	1	40.65	40.00	6	3,080	0.19%
2023/10/13	21.1	41.48	15.4	42.11	41.15	5.7	3,054	0.19%
2023/10/12	13.4	40.87	25.4	40.90	42.45	-12	2,947	-0.41%
2023/10/11	5.2	37.70	5	37.98	38.90	0.2	2,716	0.01%
2023/10/06	5.1	38.52	1	38.95	39.00	4.1	2,604	0.16%
2023/10/05	9.2	38.70	4.2	38.95	38.80	5	2,573	0.19%
2023/10/04	3	38.52	2	38.08	40.00	1	2,484	0.04%
2023/10/03	0.1	37.40	1	37.60	37.40	-0.9	2,385	-0.04%
2023/10/02	1	36.95	2	37.05	37.25	-1	2,379	-0.04%
2023/09/28	0	35.50	1	35.55	36.05	-1	2,324	-0.04%
2023/09/27	17	35.18	17	35.34	34.70	0	2,302	0.00%
2023/09/21	0	0.00	0	32.60	32.50	0	2,474	0.00%
2023/09/20	1	32.55	0	0.00	32.55	1	2,522	0.04%
2023/09/15	2	32.78	0.4	32.90	32.90	1.6	2,586	0.06%
2023/09/12	0	0.00	0.4	31.45	31.45	-0.4	2,594	-0.02%
2023/09/08	5	32.55	2	32.10	32.20	3	2,593	0.12%
2023/09/05	2	35.48	1	35.75	35.05	1	2,529	0.04%
2023/09/01	1	37.60	0	0.00	37.00	1	2,521	0.04%
2023/08/24	1	37.40	0	0.00	36.80	1	2,433	0.04%
2023/08/23	4	37.28	0	0.00	37.00	4	2,408	0.17%
2023/08/22	0	0.00	0.1	36.95	37.05	-0.1	2,392	0.00%
2023/08/21	2	37.88	0	0.00	37.90	2	2,359	0.08%
2023/07/31	0.1	36.30	0	0.00	35.75	0.1	1,947	0.00%
2023/07/27	1	36.70	0	0.00	36.35	1	1,875	0.05%
2023/07/18	0	0.00	2	35.25	35.75	-2	1,630	-0.12%
2023/07/13	0	0.00	3	38.30	36.90	-3	1,569	-0.19%
2023/07/12	1	37.65	0	0.00	37.65	1	1,534	0.07%
2023/07/11	14	38.34	2.1	38.31	38.50	11.9	1,501	0.79%
2023/07/07	1	36.35	3	36.20	36.85	-2	1,411	-0.14%
2023/07/04	0	0.00	0.4	37.20	37.25	-0.4	1,291	-0.03%
2023/07/03	1.5	37.20	1	38.05	38.10	0.5	1,186	0.04%
2023/06/29	1	34.00	1	33.75	34.00	0	1,046	0.00%
2023/06/28	1	32.90	0	0.00	32.80	1	1,014	0.10%
2023/06/21	0	0.00	2	31.10	30.95	-2	931	-0.21%
2023/06/20	0	0.00	5	31.30	31.00	-5	942	-0.53%
2023/06/16	1	31.30	1	31.20	30.75	0	1,129	0.00%
2023/06/15	0	0.00	1	30.05	30.90	-1	1,126	-0.09%
2023/06/14	1	30.15	0	0.00	30.15	1	1,108	0.09%
2023/06/09	0	0.00	1	30.20	30.55	-1	1,091	-0.09%
2023/06/06	2	29.75	1	30.30	29.80	1	1,053	0.09%
2023/05/26	1	27.55	0	0.00	27.25	1	975	0.10%
2023/05/19	2	27.10	0	0.00	26.90	2	950	0.21%
2023/04/21	0	0.00	1	26.90	26.55	-1	961	-0.10%
2023/04/13	1	27.70	0	0.00	27.65	1	937	0.11%
2023/04/10	0	0.00	2	27.30	27.40	-2	901	-0.22%
2023/04/06	2	27.05	0	0.00	27.45	2	890	0.22%
2023/03/31	1	27.35	0	0.00	27.25	1	875	0.11%
2023/03/30	1	27.60	1	27.60	27.50	0	867	0.00%
2023/03/24	0	0.00	2	30.50	30.15	-2	805	-0.25%
2023/03/23	0	0.00	16	29.54	29.75	-16	784	-2.04%
2023/03/21	41	31.50	21	30.64	29.95	20	735	2.72%
2023/03/14	2	27.65	0	0.00	26.90	2	538	0.37%
2023/03/09	1	27.90	1	27.95	27.80	0	469	0.00%
2023/03/08	0	0.00	1	26.75	26.80	-1	422	-0.24%
2023/03/07	0	0.00	1	26.65	26.70	-1	416	-0.24%
2023/02/24	1	26.20	0	0.00	26.25	1	397	0.25%
2023/02/20	1	26.40	0	0.00	26.20	1	374	0.27%
2023/02/15	1	26.00	0	0.00	26.00	1	381	0.26%
2023/02/07	0	0.00	1	26.25	26.20	-1	371	-0.27%
2023/01/16	2	25.98	0	0.00	26.00	2	335	0.60%
2022/12/21	1	25.90	0	0.00	26.15	1	382	0.26%
2022/12/09	0	0.00	2	26.25	26.60	-2	385	-0.52%
2022/12/08	2	26.40	0	0.00	26.10	2	387	0.52%
2022/11/24	0	0.00	1	26.75	26.50	-1	444	-0.22%
2022/11/22	0	0.00	0.1	26.25	26.40	-0.1	442	-0.02%
2022/11/15	0	0.00	1	27.15	27.15	-1	444	-0.22%
2022/11/10	1	25.85	0	0.00	26.15	1	425	0.23%
2022/11/09	0	0.00	1	26.15	26.20	-1	425	-0.23%
2022/11/03	1	25.55	0	0.00	25.55	1	413	0.24%
2022/11/01	0	0.00	1	25.65	25.55	-1	416	-0.24%
2022/10/27	0	0.00	1	25.40	25.55	-1	418	-0.24%
2022/10/19	1	25.65	0	0.00	25.20	1	413	0.24%
2022/10/17	1	26.00	0	0.00	25.90	1	409	0.24%
2022/10/12	0	0.00	1	26.05	26.05	-1	407	-0.25%
2022/10/11	1	26.00	0	0.00	26.05	1	405	0.25%
2022/10/07	3	28.20	3	27.75	27.75	0	399	0.00%
2022/10/06	0	0.00	1	27.75	27.70	-1	386	-0.26%
2022/10/04	1	26.50	0	0.00	26.35	1	371	0.27%
2022/09/28	1	25.05	0	0.00	25.05	1	371	0.27%
2022/09/22	0	0.00	1	26.00	26.00	-1	366	-0.27%
2022/09/21	2	26.53	0	0.00	26.45	2	362	0.55%
2022/09/12	2	28.78	7	28.79	28.45	-5	352	-1.42%
2022/09/08	5	27.49	0	0.00	27.80	5	303	1.65%
2022/06/29	1	28.60	0	0.00	28.15	1	903	0.11%
2022/06/28	0	0.00	1	29.10	28.80	-1	902	-0.11%
2022/06/24	1	28.60	0	0.00	28.90	1	909	0.11%
2022/06/23	2	28.60	2	29.03	29.00	0	903	0.00%
2022/06/22	1	28.60	1	29.05	28.80	0	901	0.00%
2022/06/21	0	0.00	1	29.05	29.05	-1	895	-0.11%
2022/06/15	0	0.00	3	28.80	28.30	-3	877	-0.34%
2022/06/10	1	28.60	0	0.00	28.45	1	868	0.12%
2022/06/09	3	29.03	0	0.00	29.05	3	867	0.35%
2022/06/08	0	0.00	1	29.05	29.05	-1	868	-0.12%
2022/06/06	1	28.60	0	0.00	28.35	1	872	0.11%
2022/06/02	2	29.08	2	29.28	29.15	0	888	0.00%
2022/05/31	1	29.65	9	30.29	30.05	-8	907	-0.88%
2022/05/30	11	30.41	9	30.77	30.30	2	890	0.22%
2022/05/27	7	30.44	9	30.78	30.60	-2	881	-0.23%
2022/05/26	6	30.22	0	0.00	30.15	6	857	0.70%
2022/05/23	7	30.70	7	30.64	30.65	0	816	0.00%
2022/05/20	0	0.00	4	29.55	29.95	-4	784	-0.51%
2022/05/19	3	29.18	0	0.00	29.00	3	765	0.39%
2022/05/18	1	30.40	3	30.58	30.60	-2	747	-0.27%
2022/05/17	3	29.82	0	0.00	29.80	3	729	0.41%
2022/05/16	0	0.00	1	29.80	29.90	-1	718	-0.14%
2022/05/13	2	28.33	1	28.35	28.60	1	701	0.14%
2022/05/06	2	30.10	2	29.25	30.10	0	603	0.00%
2022/05/05	1	29.20	0	0.00	28.30	1	578	0.17%
2022/04/25	1	28.70	2	28.65	28.40	-1	519	-0.19%
2022/04/21	15	33.62	13	32.50	31.75	2	464	0.43%
2022/04/20	3	31.67	4	31.61	32.10	-1	363	-0.27%
2022/03/09	0	0.00	8	27.40	27.35	-8	204	-3.92%
2022/03/08	0	0.00	2	29.50	26.60	-2	195	-1.02%
2022/02/21	0	0.00	2	27.00	26.95	-2	123	-1.62%
2021/10/15	0	0.00	4	26.70	26.60	-4	388	-1.03%
2021/10/14	0	0.00	1	25.80	25.85	-1	394	-0.25%
2021/08/23	0	0.00	1	27.05	27.65	-1	1,296	-0.08%
2021/08/19	1	28.60	0	0.00	27.25	1	1,334	0.07%
2021/08/18	0	0.00	2	27.88	28.70	-2	1,341	-0.15%
2021/08/12	1	26.90	0	0.00	26.95	1	1,357	0.07%
2021/08/10	1	27.50	1	27.65	27.65	0	1,421	0.00%
2021/08/09	0	0.00	1	28.40	28.40	-1	1,445	-0.07%
2021/08/06	1	28.60	0	0.00	28.35	1	1,475	0.07%
2021/08/03	2	28.98	2	29.90	28.80	0	1,648	0.00%
2021/08/02	1	28.65	0	0.00	28.60	1	1,768	0.06%
2021/07/30	1	29.15	2	29.00	28.85	-1	1,854	-0.05%
2021/07/29	0	0.00	2	29.80	30.10	-2	1,987	-0.10%
2021/07/28	2	28.85	0	0.00	28.55	2	2,133	0.09%
2021/07/21	0	0.00	2	30.15	29.65	-2	2,350	-0.09%
2021/07/20	0	0.00	1	30.00	29.60	-1	2,376	-0.04%
2021/07/16	1	29.10	1	29.85	30.40	0	2,414	0.00%
2021/07/15	0	0.00	4	29.90	30.10	-4	2,398	-0.17%
2021/07/13	1	28.80	11	28.63	27.60	-10	2,371	-0.42%
2021/07/12	0	0.00	1.9	29.24	29.00	-1.9	2,355	-0.08%
2021/07/09	11	30.27	1	30.30	29.40	10	2,349	0.43%
2021/07/07	1	30.15	1	30.35	29.05	0	2,326	0.00%
2021/07/02	1	29.80	0	0.00	30.25	1	2,290	0.04%
2021/07/01	1	30.20	1	30.30	30.10	0	2,282	0.00%
2021/06/30	2	31.03	7	31.39	31.00	-5	2,269	-0.22%
2021/06/29	5	31.41	10	31.84	31.70	-5	2,239	-0.22%
2021/06/28	4	30.03	1	30.20	31.00	3	2,185	0.14%
2021/06/22	5	29.13	2	29.13	29.30	3	2,134	0.14%
2021/06/21	2	29.35	0	0.00	28.55	2	2,112	0.09%
2021/06/18	0	0.00	3	30.93	30.40	-3	2,092	-0.14%
2021/06/17	2	30.13	1	30.40	30.80	1	2,076	0.05%
2021/06/16	2	30.83	1	31.05	30.50	1	2,066	0.05%
2021/06/15	2	30.35	2	30.53	30.90	0	2,052	0.00%
2021/06/11	1.5	31.70	0	0.00	31.15	1.5	2,034	0.08%
2021/06/09	6	32.64	6	32.10	32.25	0	1,994	0.00%
2021/06/08	7	32.96	4	33.21	33.50	3	1,946	0.15%
2021/06/07	0.4	35.25	8	33.95	35.25	-7.6	1,887	-0.40%
2021/06/04	6	32.48	4	32.55	32.05	2	1,748	0.11%
2021/06/03	0.8	30.74	5	30.72	30.85	-4.2	1,631	-0.25%
2021/06/02	7.1	30.38	2	31.05	30.15	5.1	1,610	0.32%
2021/05/28	6	30.38	3	29.95	30.00	3	1,520	0.20%
2021/05/25	0	0.00	1	29.40	29.60	-1	1,456	-0.07%
2021/05/24	0	0.00	1	30.30	29.65	-1	1,443	-0.07%
2021/05/21	1	29.20	0	0.00	29.40	1	1,426	0.07%
2021/05/20	1	29.70	0	0.00	29.10	1	1,411	0.07%
2021/05/19	0	0.00	1	31.00	30.85	-1	1,403	-0.07%
2021/05/17	0	0.00	4	26.68	27.60	-4	1,329	-0.30%
2021/05/14	2	30.23	0	0.00	28.95	2	1,301	0.15%
2021/05/13	0	0.00	1	31.20	30.15	-1	1,263	-0.08%
2021/05/11	5	37.72	0	0.00	37.15	5	1,171	0.43%
2021/05/10	7	40.67	4	41.04	41.25	3	1,085	0.28%
2021/05/07	8	37.38	18	38.16	38.75	-10	953	-1.05%
2021/05/06	16	38.60	8	39.32	38.10	8	856	0.93%
2021/05/05	17	38.71	19	39.16	40.05	-2	716	-0.28%
2021/05/04	0	0.00	2	36.20	36.85	-2	561	-0.36%
2021/05/03	15	37.93	7	39.20	39.20	8	469	1.70%
2021/04/29	14	33.91	2	34.25	35.65	12	344	3.48%
2021/04/28	3	34.08	1	34.00	34.50	2	297	0.67%
2021/04/23	1	30.02	1	31.65	31.70	0	196	0.01%
2021/04/22	1	31.05	0	0.00	28.85	1	156	0.64%
2021/04/19	1	28.20	0	0.00	28.30	1	110	0.90%
2021/04/08	5	26.20	0	0.00	26.05	5	84	5.89%
2021/01/12	0	0.00	1	27.30	27.75	-1	52	-1.89%
2020/11/13	1	28.30	0	0.00	28.30	1	43	2.30%
2020/10/16	0	0.00	1.7	28.68	29.10	-1.7	49	-3.41%
2020/09/14	1	28.25	0	0.00	28.15	1	89	1.12%
2020/05/19	0	0.00	6.2	26.50	26.60	-6.2	227	-2.71%
2020/05/14	0	0.00	1	27.40	27.20	-1	223	-0.45%
2020/04/24	0	0.00	0.5	27.20	27.35	-0.5	227	-0.21%
2020/03/24	2	31.20	2	31.30	30.30	0	187	0.00%
2020/03/23	3	30.82	6	30.12	30.70	-3	155	-1.92%
2020/03/20	3	28.58	0	0.00	29.70	3	141	2.12%
2020/03/19	1	27.45	1	27.65	27.00	0	128	0.00%
2020/03/18	0	0.00	32	27.00	27.60	-32	122	-26.11%
2020/02/10	1	26.70	0	0.00	26.70	1	128	0.78%
2019/11/12	0	0.00	0.1	28.30	28.45	-0.1	134	-0.10%
2019/11/11	0	0.00	0.8	28.20	28.45	-0.8	129	-0.61%
2019/10/21	0	0.00	1	24.80	25.30	-1	127	-0.79%
2019/09/05	0	0.00	0.1	20.80	20.90	-0.1	138	-0.09%
2019/04/02	1	21.30	0	0.00	20.80	1	104	0.96%
2018/07/26	0	0.00	0.5	25.75	25.85	-0.5	76	-0.60%
2018/06/27	0	0.00	0.2	25.60	25.80	-0.2	78	-0.23%
2018/06/25	0	0.00	1	26.00	25.90	-1	83	-1.19%
2018/05/29	0	0.00	0.1	25.20	25.40	-0.1	108	-0.08%
2018/04/02	0	0.00	2	26.83	27.00	-2	457	-0.44%
2018/03/31	0	0.00	1	27.00	27.00	-1	461	-0.22%
2018/03/22	0	0.00	10	25.57	25.60	-10	455	-2.19%
2018/03/21	2	25.33	10	25.85	26.10	-8	451	-1.77%
2018/03/15	1	25.00	0	0.00	25.00	1	441	0.23%
2018/03/05	5	24.80	0	0.00	24.90	5	476	1.05%
2018/03/02	5	24.90	0	0.00	25.00	5	501	1.00%
2018/02/26	10	25.00	0	0.00	25.00	10	518	1.93%
2018/02/06	0	0.00	1	23.50	23.30	-1	487	-0.21%
2018/01/29	1	25.30	0	0.00	24.90	1	419	0.24%