鴻碩 (3092)-凱基-文心券商分點個股進出

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

鴻碩

(3092)

可現股當沖

股價
32.80
漲跌
▲0.20
漲幅
+0.61%
成交量
254張
產業
上市電子零組件類股
251人加入追蹤

立即追蹤
本地時間:13:30

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

鴻碩 (3092)籌碼相關－凱基-文心券商分點個股進出

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-文心券商分點個股進出
凱基-文心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
2024/04/25	0	0.00	1	35.15	34.40	-1	392	-0.25%
2024/04/11	0	0.00	1	35.95	35.55	-1	351	-0.28%
2024/04/01	1	32.50	1	33.65	33.10	0	288	0.00%
2024/03/22	0.9	31.40	0	0.00	31.25	0.9	284	0.31%
2024/03/06	1	32.80	0	0.00	32.55	1	254	0.39%
2024/02/29	0	33.28	0	0.00	33.00	0	227	0.00%
2024/02/26	0	0.00	1	33.70	33.90	-1	226	-0.44%
2024/02/15	0	0.00	1	33.30	33.85	-1	232	-0.43%
2024/02/01	0	0.00	1	34.25	34.10	-1	226	-0.44%
2023/12/18	1	35.30	1	34.80	34.80	0	345	0.00%
2023/09/28	0	0.00	1	37.60	37.20	-1	1,334	-0.07%
2023/09/27	1	37.05	0	0.00	37.20	1	1,366	0.07%
2023/09/21	2	37.60	0	0.00	37.50	2	1,405	0.14%
2023/09/20	1	38.00	6	37.40	38.95	-5	1,370	-0.36%
2023/09/01	0	0.00	4	36.85	36.20	-4	1,500	-0.27%
2023/08/24	1	35.70	0	0.00	35.50	1	1,509	0.07%
2023/08/22	1	35.55	0	0.00	35.60	1	1,504	0.07%
2023/08/14	5	38.10	0	0.00	37.05	5	1,450	0.34%
2023/08/11	5	40.05	0	0.00	40.05	5	1,423	0.35%
2023/08/07	1	43.40	0	0.00	43.30	1	1,351	0.07%
2023/07/31	2	45.13	0	43.65	42.35	2	1,079	0.18%
2023/07/28	0	41.55	2	41.30	41.55	-2	911	-0.22%
2023/07/14	0	0.00	1	37.55	37.40	-1	953	-0.10%
2023/07/06	1	38.85	0	0.00	38.65	1	937	0.11%
2023/07/04	0	0.00	18	39.80	39.35	-18	892	-2.02%
2023/06/28	1	37.75	1	37.50	37.50	0	820	0.00%
2023/06/20	0	0.00	3	39.07	39.50	-3	802	-0.37%
2023/06/16	6	37.70	0	0.00	37.50	6	758	0.79%
2023/06/15	12	38.83	0	0.00	38.45	12	743	1.61%
2023/06/14	2	38.73	0	0.00	39.55	2	716	0.28%
2023/04/25	0	0.00	1	36.20	36.20	-1	707	-0.14%
2023/04/20	1	41.05	1	40.50	38.35	0	664	0.00%
2023/04/17	1	36.30	0	0.00	37.20	1	476	0.21%
2023/03/23	0	0.00	1	37.00	36.40	-1	423	-0.24%
2023/03/22	1	37.30	0	0.00	37.10	1	397	0.25%
2023/03/17	0	36.70	0	0.00	36.80	0	413	0.00%
2023/03/09	0	0.00	3	40.03	39.80	-3	496	-0.60%
2023/03/08	3	39.80	0	0.00	39.75	3	574	0.52%
2023/02/20	0	0.00	4	38.95	39.40	-4	608	-0.66%
2023/02/10	4	37.23	0	0.00	36.95	4	578	0.69%
2023/01/11	0	0.00	1	35.50	35.15	-1	593	-0.17%
2022/12/07	2	39.60	2	39.20	38.30	0	607	0.00%
2022/12/02	1	40.00	0	0.00	40.00	1	570	0.18%
2022/11/30	2	39.58	2	41.23	41.00	0	501	0.00%
2022/08/17	0	0.00	3	45.80	46.00	-3	473	-0.63%
2022/08/16	0	0.00	3	45.40	44.25	-3	451	-0.66%
2022/08/15	7	44.56	0	0.00	44.40	7	450	1.56%
2022/05/06	0	0.00	1	61.60	61.40	-1	3,221	-0.03%
2022/04/29	1	62.80	1	62.20	62.20	0	3,184	0.00%
2022/04/22	4	65.93	4	64.78	64.30	0	3,091	0.00%
2022/04/21	1	65.60	0	0.00	64.60	1	3,058	0.03%
2022/04/14	1	64.80	1	66.50	64.50	0	2,958	0.00%
2022/04/13	1	65.80	0	0.00	66.00	1	2,894	0.03%
2022/04/12	1	61.20	1	61.70	62.80	0	2,808	0.00%
2022/04/11	1	66.60	1	67.20	64.80	0	2,720	0.00%
2022/04/08	16	71.17	17	72.26	71.70	-1	2,562	-0.04%
2022/04/07	1	69.90	1	71.60	69.90	0	2,404	0.00%
2022/04/06	2	70.75	1	70.30	71.90	1	2,312	0.04%
2022/04/01	1	69.30	3	68.00	70.50	-2	2,276	-0.09%
2022/03/31	1	68.40	0	0.00	68.40	1	2,190	0.05%
2022/03/30	1	68.20	1	69.30	68.20	0	2,181	0.00%
2022/03/29	6	68.85	6	69.63	68.90	0	2,112	0.00%
2022/03/28	1	66.70	1	67.90	68.50	0	2,034	0.00%
2022/03/25	1	68.60	13	68.33	67.20	-12	1,980	-0.61%
2022/03/24	14	66.99	11	67.05	67.00	3	1,807	0.17%
2022/03/23	10	66.40	10	66.60	65.20	0	1,732	0.00%
2022/03/22	17	65.79	7	66.01	65.30	10	1,697	0.59%
2022/03/07	0	0.00	1	60.40	59.80	-1	1,476	-0.07%
2022/03/04	1	66.70	1	64.50	63.40	0	1,451	0.00%
2022/03/03	0	0.00	2	64.45	65.00	-2	1,406	-0.14%
2022/03/02	6	63.88	6	63.32	63.50	0	1,389	0.00%
2022/03/01	0	0.00	1	63.70	62.50	-1	1,344	-0.07%
2022/02/25	1	60.70	0	0.00	60.50	1	1,327	0.08%
2022/02/24	2	62.10	3	60.20	59.50	-1	1,310	-0.08%
2022/02/23	5	65.50	2	64.70	64.70	3	1,254	0.24%
2022/02/22	3	63.90	2	64.65	64.00	1	1,208	0.08%
2022/02/21	3	61.47	9	63.57	66.10	-6	1,028	-0.58%
2022/02/17	0	0.00	1	57.20	56.60	-1	775	-0.13%
2022/02/08	1	53.50	0	0.00	53.50	1	803	0.12%
2021/12/28	2	57.70	0	0.00	57.00	2	1,101	0.18%
2021/10/14	0	0.00	1	56.60	56.00	-1	2,887	-0.03%
2021/10/12	0	0.00	3	57.17	56.60	-3	2,899	-0.10%
2021/10/08	2	58.80	0	0.00	59.00	2	2,889	0.07%
2021/10/06	1	57.00	0	0.00	56.50	1	2,883	0.03%
2021/09/29	2	63.30	0	0.00	62.00	2	2,833	0.07%
2021/09/28	1	66.50	0	0.00	66.60	1	2,808	0.04%
2021/09/27	1	66.50	1	67.50	67.50	0	2,820	0.00%
2021/09/07	1	67.60	0	0.00	67.50	1	3,087	0.03%
2021/09/06	1	73.80	0	0.00	70.50	1	3,054	0.03%
2021/09/03	0	0.00	1	70.60	70.30	-1	2,986	-0.03%
2021/09/02	1	70.10	0	0.00	69.70	1	2,970	0.03%
2021/09/01	0	0.00	3	71.80	71.50	-3	2,935	-0.10%
2021/08/27	1	64.60	0	0.00	65.70	1	2,844	0.04%
2021/08/19	2	70.75	2	71.80	68.00	0	2,827	0.00%
2021/08/10	2	71.40	2	74.05	68.20	0	2,692	0.00%
2021/08/09	0	0.00	3	75.47	75.00	-3	2,609	-0.11%
2021/08/05	1	71.70	3	72.70	72.60	-2	2,528	-0.08%
2021/08/04	4	74.88	0	0.00	74.30	4	2,528	0.16%
2021/08/02	3	72.00	3	73.33	75.80	0	2,435	0.00%
2021/07/30	0	0.00	4	69.98	74.00	-4	2,299	-0.17%
2021/07/27	5	70.12	5	70.86	69.60	0	2,109	0.00%
2021/07/22	9	70.78	8	71.25	70.00	1	2,080	0.05%
2021/07/15	0	0.00	1	62.50	62.70	-1	1,951	-0.05%
2021/07/05	0	0.00	1	67.00	67.00	-1	2,565	-0.04%
2021/06/30	1	67.90	0	0.00	67.00	1	2,629	0.04%
2021/06/25	3	73.00	3	73.20	72.30	0	2,621	0.00%
2021/06/24	3	72.50	5	73.12	72.80	-2	2,633	-0.08%
2021/06/22	1	70.40	0	0.00	70.00	1	2,653	0.04%
2021/06/21	1	71.50	0	0.00	70.40	1	2,692	0.04%
2021/06/18	1	73.40	0	0.00	73.10	1	2,738	0.04%
2021/06/17	2	73.50	4	72.90	74.00	-2	2,858	-0.07%
2021/06/16	12	70.47	12	71.00	71.70	0	2,897	0.00%
2021/06/11	4	69.30	4	70.00	68.50	0	3,382	0.00%
2021/05/28	1	66.10	0	0.00	66.50	1	4,723	0.02%
2021/05/25	1	64.10	1	64.20	64.50	0	4,943	0.00%
2021/05/21	1	61.90	0	0.00	61.90	1	5,018	0.02%
2021/05/17	0	0.00	4	55.00	54.00	-4	5,405	-0.07%
2021/05/14	0	0.00	7	62.90	60.00	-7	5,377	-0.13%
2021/05/13	2	60.45	0	0.00	60.30	2	5,363	0.04%
2021/05/12	3	71.83	0	0.00	65.30	3	5,334	0.06%
2021/05/11	0	0.00	3	75.20	71.50	-3	5,290	-0.06%
2021/05/10	19	74.25	18	74.60	73.60	1	5,297	0.02%
2021/05/04	0	0.00	3	69.50	67.20	-3	5,384	-0.06%
2021/04/29	2	73.80	1	73.00	73.00	1	5,541	0.02%
2021/04/28	1	73.80	1	74.80	73.80	0	5,787	0.00%
2021/04/26	0	0.00	1	72.90	72.20	-1	6,386	-0.02%
2021/04/23	1	69.90	0	0.00	71.00	1	6,748	0.01%
2021/04/22	0	0.00	5	71.10	70.00	-5	7,023	-0.07%
2021/04/14	0	0.00	1	72.70	73.40	-1	7,862	-0.01%
2021/04/13	19	79.48	10	81.50	74.00	9	7,871	0.11%
2021/04/12	4	73.93	6	75.52	79.50	-2	7,732	-0.03%
2021/04/09	1	73.60	0	0.00	72.30	1	7,895	0.01%
2021/04/08	0	0.00	3	72.00	71.80	-3	7,966	-0.04%
2021/04/07	1	73.20	0	0.00	73.10	1	7,940	0.01%
2021/03/30	1	74.10	0	0.00	73.80	1	7,870	0.01%
2021/03/25	1	72.80	0	0.00	72.20	1	7,843	0.01%
2021/03/24	1	71.30	0	0.00	71.00	1	7,827	0.01%
2021/03/22	11	74.48	5	74.00	73.10	6	7,736	0.08%
2021/03/18	3	81.97	2	82.65	79.50	1	7,679	0.01%
2021/03/17	33	80.25	34	80.84	81.50	-1	7,522	-0.01%
2021/03/16	18	77.11	19	77.72	78.50	-1	7,179	-0.01%
2021/03/12	13	77.63	11	78.03	75.80	2	6,730	0.03%
2021/03/11	7	74.53	9	75.16	78.00	-2	6,629	-0.03%
2021/03/10	6	75.85	6	75.50	72.50	0	6,399	0.00%
2021/03/05	1	71.20	1	70.70	69.30	0	6,308	0.00%
2021/03/02	3	73.87	0	0.00	71.10	3	6,293	0.05%
2021/02/22	1	74.00	0	0.00	74.40	1	6,624	0.02%
2021/02/18	1	71.40	1	70.20	71.30	0	7,043	0.00%
2021/02/05	1	61.20	1	60.80	60.80	0	7,340	0.00%
2021/01/29	0	0.00	1	65.90	62.00	-1	7,946	-0.01%
2021/01/27	0	0.00	3	64.50	64.70	-3	8,049	-0.04%
2021/01/22	1	63.20	11	64.71	65.70	-10	8,336	-0.12%
2021/01/21	13	63.85	1	69.90	62.50	12	8,263	0.15%
2021/01/20	3	73.77	2	69.75	69.20	1	7,997	0.01%
2021/01/19	114	76.77	113.1	76.80	76.80	0.9	7,741	0.01%	大買/大賣/
2021/01/18	15	72.10	15	72.64	71.70	0	7,320	0.00%
2021/01/15	12	69.68	12	70.17	70.00	0	6,927	0.00%
2021/01/14	30	68.27	30	67.90	67.80	0	6,627	0.00%
2021/01/13	5	64.20	5	65.10	65.10	0	6,201	0.00%
2021/01/07	2	61.50	2	62.70	60.80	0	5,747	0.00%
2021/01/06	0	0.00	6	58.78	58.20	-6	5,582	-0.11%
2021/01/05	2	61.15	1	60.50	60.50	1	5,491	0.02%
2021/01/04	12	61.53	12	58.73	61.60	0	5,335	0.00%
2020/12/18	0	0.00	1	53.70	55.40	-1	4,720	-0.02%
2020/12/14	1	57.50	6	57.90	57.00	-5	4,598	-0.11%
2020/12/03	0	0.00	1	55.90	55.50	-1	4,262	-0.02%
2020/11/27	2	54.90	0	0.00	55.50	2	4,063	0.05%
2020/11/24	2	59.25	2	58.70	58.70	0	3,743	0.00%
2020/11/19	3	58.50	43	57.52	57.90	-40	3,453	-1.16%
2020/11/18	51	60.29	8	60.80	60.20	43	3,240	1.33%
2020/11/17	2	59.45	2	59.55	60.00	0	2,984	0.00%
2020/11/16	26	55.91	25	56.20	56.60	1	2,584	0.04%
2020/11/13	0	0.00	6	55.70	57.10	-6	2,344	-0.26%
2020/11/12	96	53.85	115	54.11	53.40	-19	1,976	-0.96%	大賣/
2020/11/11	6	52.28	8	53.35	53.00	-2	1,725	-0.12%
2020/11/10	6	48.73	10	48.62	48.90	-4	1,367	-0.29%
2020/11/05	15	46.86	6	46.72	46.85	9	1,174	0.77%
2020/11/04	20	45.08	30	44.90	45.40	-10	1,006	-0.99%
2020/11/03	4	44.95	0	0.00	45.35	4	954	0.42%
2020/11/02	10	44.55	12	44.42	44.90	-2	885	-0.23%
2020/10/30	31	43.80	41	43.88	44.30	-10	748	-1.34%
2020/10/29	2	40.20	2	40.33	42.10	0	448	0.00%
2020/10/28	0	0.00	1.1	38.58	38.30	-1.1	353	-0.31%
2020/10/27	0	0.00	0.1	37.50	37.30	-0.1	332	-0.04%
2020/10/26	0	0.00	0.3	37.84	37.50	-0.3	331	-0.10%
2020/10/23	0	0.00	0.1	37.45	37.45	-0.1	330	-0.02%
2020/10/16	0	0.00	1	37.85	37.85	-1	337	-0.30%
2020/09/18	4	38.70	0	0.00	39.25	4	368	1.09%
2020/09/02	5	39.55	5	39.19	39.40	0	306	0.00%
2020/09/01	5	37.35	0	0.00	37.55	5	286	1.74%
2020/08/28	1	42.60	0	0.00	42.55	1	287	0.35%
2020/08/27	1	42.75	0	0.00	42.70	1	271	0.37%
2020/07/27	2	41.48	0	0.00	41.45	2	250	0.80%
2020/07/16	0	0.00	0.1	42.70	42.65	-0.1	268	-0.04%
2020/07/10	2	42.50	0	0.00	42.80	2	273	0.73%
2020/06/08	1	43.95	0	0.00	43.85	1	260	0.38%
2020/05/15	0	0.00	1	41.55	41.55	-1	235	-0.42%
2020/04/30	0	0.00	1	41.40	41.45	-1	231	-0.43%
2020/04/24	1	38.40	1	39.20	39.70	0	224	0.00%
2020/04/14	1	37.00	1	37.45	37.45	0	190	0.00%
2020/04/13	1	35.30	0	0.00	35.55	1	185	0.54%
2020/03/27	1	32.30	1	32.80	31.75	0	188	0.00%
2019/11/11	0	0.00	1	43.55	43.40	-1	259	-0.39%
2019/11/05	1	47.15	0	0.00	46.50	1	243	0.41%
2019/10/14	0	0.00	1.1	42.35	42.30	-1.1	409	-0.26%
2019/08/28	1	46.25	1	46.45	46.00	0	441	0.00%
2019/08/26	1	46.75	1	46.90	46.45	0	442	0.00%
2019/07/29	1	49.00	0	0.00	49.10	1	504	0.20%
2019/07/26	0	0.00	2	47.60	48.00	-2	505	-0.40%
2019/07/25	1	49.30	0	0.00	48.50	1	501	0.20%
2019/07/24	1	50.20	0	0.00	49.50	1	490	0.20%
2019/07/23	5	56.70	0	0.00	57.20	5	471	1.06%
2019/07/22	0	0.00	1	56.10	56.90	-1	446	-0.22%
2019/07/19	1	54.90	0	0.00	54.90	1	470	0.21%
2019/07/18	1	54.80	0	0.00	54.70	1	469	0.21%
2019/07/15	2	54.70	0	0.00	54.80	2	463	0.43%
2019/07/02	0	0.00	1	54.30	55.00	-1	540	-0.18%
2019/07/01	0	0.00	3	54.00	54.00	-3	538	-0.56%
2019/06/06	1	52.00	1	52.10	52.10	0	818	0.00%
2019/05/31	1	53.40	0	0.00	53.40	1	863	0.12%
2019/05/29	1	53.00	0	0.00	52.70	1	906	0.11%
2019/05/23	1	53.70	0	0.00	53.20	1	916	0.11%
2019/05/22	1	54.60	0	0.00	54.20	1	912	0.11%
2019/05/21	1	54.20	1	54.60	55.10	0	909	0.00%
2019/05/20	1	54.60	1	54.90	54.50	0	910	0.00%
2019/05/17	2	54.85	2	55.10	54.90	0	922	0.00%
2019/05/16	2	54.90	2	55.40	54.90	0	927	0.00%
2019/05/15	1	54.50	2	54.75	55.30	-1	917	-0.11%
2019/05/14	1	52.10	1	52.50	54.00	0	911	0.00%
2019/05/09	1	54.10	0	0.00	53.60	1	908	0.11%
2019/05/08	0	0.00	1	54.70	54.30	-1	901	-0.11%
2019/05/06	0	0.00	1	53.00	53.00	-1	895	-0.11%
2019/05/03	1	54.00	0	0.00	54.00	1	884	0.11%
2019/04/29	1	54.30	0	0.00	53.80	1	863	0.12%
2019/04/25	3	54.27	8	54.91	54.90	-5	824	-0.61%
2019/04/19	1	50.30	1	50.60	51.30	0	741	0.00%
2019/04/10	1	51.20	1	51.50	51.20	0	692	0.00%
2019/04/09	8	54.88	5	56.42	53.50	3	661	0.45%
2019/04/08	2	55.15	0	0.00	55.30	2	607	0.33%
2019/04/01	0	0.00	1	55.00	55.00	-1	581	-0.17%
2019/03/29	0	0.00	1	53.90	54.40	-1	569	-0.18%
2019/03/28	2	54.00	0	0.00	53.20	2	562	0.36%
2019/03/27	1	54.30	1	54.70	54.60	0	552	0.00%
2019/03/26	0	0.00	1	54.70	55.00	-1	538	-0.19%
2019/03/25	0	0.00	1	53.40	53.90	-1	507	-0.20%
2019/03/22	2	52.75	2	53.10	53.00	0	496	0.00%
2019/03/21	1	53.20	1	53.50	53.90	0	482	0.00%
2019/03/20	1	52.80	1	53.20	53.80	0	467	0.00%
2019/03/19	4	54.28	2	54.70	54.30	2	456	0.44%
2019/03/18	1	53.80	2	54.50	54.60	-1	439	-0.23%
2019/03/15	1	54.10	0	0.00	53.40	1	429	0.23%
2019/03/13	4	53.25	4	52.53	52.90	0	363	0.00%
2019/03/08	1	51.40	2	51.20	51.10	-1	295	-0.34%
2019/03/07	1	51.80	0	0.00	50.60	1	285	0.35%
2019/03/06	1	50.00	0	0.00	51.20	1	267	0.37%
2019/03/05	1	50.50	4	50.25	50.40	-3	255	-1.17%
2019/03/04	3	49.00	0	0.00	49.60	3	225	1.33%
2019/02/11	0	0.00	1	43.30	43.45	-1	122	-0.82%
2019/01/28	2	42.35	2	42.68	42.25	0	111	0.00%
2019/01/25	1	42.30	1	42.60	42.05	0	111	0.00%
2019/01/23	1	41.95	1	42.20	41.95	0	108	0.00%
2019/01/22	0	0.00	2	41.88	41.90	-2	107	-1.85%
2019/01/21	0	0.00	3	41.90	41.90	-3	109	-2.74%
2019/01/18	1	41.65	0	0.00	41.55	1	109	0.91%
2019/01/17	7	42.10	3	41.97	41.85	4	109	3.65%
2019/01/11	1	41.10	1	41.30	40.70	0	102	0.00%
2019/01/10	1	40.50	2	40.70	40.40	-1	99	-1.01%
2018/12/12	1	40.35	1	40.60	40.10	0	127	0.00%
2018/12/07	1	39.35	0	0.00	39.30	1	127	0.79%
2018/12/05	1	40.00	0	0.00	39.95	1	130	0.76%
2018/12/03	0	0.00	1	40.70	41.00	-1	136	-0.73%
2018/11/30	1	39.55	1	39.75	39.55	0	132	0.00%
2018/11/22	1	39.20	1	39.35	38.50	0	128	0.00%
2018/08/28	0	0.00	0	44.00	44.00	0	264	-0.01%
2018/06/07	1	49.30	1	49.70	48.45	0	506	0.00%
2018/06/06	3	49.37	8	47.64	48.90	-5	490	-1.02%
2018/06/05	6	46.16	0	0.00	46.20	6	459	1.31%
2018/05/15	2	44.90	0	0.00	44.80	2	460	0.43%
2018/05/14	0	0.00	2	44.68	45.10	-2	476	-0.42%
2018/04/11	3	50.00	3	50.60	49.75	0	489	0.00%
2018/03/26	0	0.00	1	47.00	47.10	-1	457	-0.22%
2018/03/23	1	46.60	0	0.00	46.45	1	456	0.22%
2018/03/14	0	0.00	2	49.25	48.10	-2	428	-0.47%
2018/03/13	2	46.50	0	0.00	47.00	2	374	0.53%
2018/03/12	0	0.00	4	45.60	45.40	-4	366	-1.09%
2018/02/06	2	44.23	0	0.00	42.00	2	443	0.45%
2018/02/05	2	44.80	0	0.00	45.15	2	447	0.45%
2018/02/01	0	0.00	5	49.70	48.50	-5	473	-1.06%
2018/01/31	8	48.33	3	48.50	48.80	5	415	1.20%
2018/01/23	0	0.00	4	46.15	46.25	-4	464	-0.86%
2018/01/17	2	45.60	0	0.00	45.60	2	557	0.36%
2018/01/02	0	0.00	1	47.10	46.80	-1	926	-0.11%