幃翔 (6185)-臺銀-民權券商分點個股進出

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

幃翔

(6185)

可現股當沖

股價
16.05
漲跌
▲0.10
漲幅
+0.63%
成交量
118張
產業
上櫃電子零組件類股
98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

幃翔 (6185)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/13	2	15.95	0	0.00	16.05	2	405	0.49%
2024/05/10	12	15.90	0	0.00	15.95	12	410	2.92%
2024/05/09	24	16.24	0	0.00	16.10	24	409	5.86%
2024/05/08	9	16.39	0	0.00	16.30	9	405	2.22%
2024/05/03	4	16.90	0	0.00	16.85	4	408	0.98%
2024/05/02	0	16.98	0	0.00	16.90	0	414	0.00%
2024/04/19	6	16.72	2	16.75	16.60	4	528	0.76%
2024/04/16	2	16.75	0	0.00	16.85	2	537	0.37%
2024/04/01	2	16.80	0	0.00	16.80	2	578	0.35%
2024/03/05	0	0.00	5	17.40	17.45	-5	664	-0.75%
2024/02/29	2	18.30	0	0.00	17.90	2	663	0.30%
2024/02/27	0	0.00	2	18.30	18.30	-2	622	-0.32%
2024/02/21	0	0.00	0.2	17.65	17.75	-0.2	562	-0.03%
2024/01/31	0	0.00	6	18.00	17.80	-6	755	-0.79%
2024/01/17	6	18.23	10	18.00	18.00	-4	851	-0.47%
2024/01/16	11	18.02	10	18.30	18.10	1	827	0.12%
2024/01/04	0	0.00	2	17.90	17.90	-2	766	-0.26%
2024/01/03	2	17.75	0	0.00	17.65	2	761	0.26%
2023/12/25	0	0.00	1	17.25	17.15	-1	740	-0.14%
2023/12/18	0	0.00	1	17.55	17.20	-1	723	-0.14%
2023/12/08	0	0.00	1	17.50	17.15	-1	696	-0.14%
2023/11/24	1	17.05	10	17.10	16.85	-9	678	-1.33%
2023/11/17	1	16.80	0	0.00	16.45	1	699	0.14%
2023/11/16	13	16.98	4	17.34	16.70	9	687	1.31%
2023/11/10	1	16.90	0	0.00	16.80	1	575	0.17%
2023/11/09	1	17.10	1	16.80	16.80	0	568	0.00%
2023/11/08	2	17.00	1	16.80	16.70	1	570	0.18%
2023/11/07	0	0.00	1	16.60	16.50	-1	537	-0.19%
2023/11/06	3	17.20	2	17.03	17.20	1	495	0.20%
2023/08/14	6	16.65	0	0.00	16.60	6	2,957	0.20%
2023/08/09	10	17.07	0	0.00	17.00	10	3,067	0.33%
2023/08/02	6	17.85	0	0.00	18.00	6	3,247	0.18%
2023/07/25	0	0.00	6	18.85	18.75	-6	3,368	-0.18%
2023/07/24	0	0.00	1	18.70	18.60	-1	3,377	-0.03%
2023/07/18	1	19.75	0	0.00	19.45	1	3,388	0.03%
2023/07/17	6	20.55	19	20.44	20.45	-13	3,386	-0.38%
2023/07/14	2	20.90	0	0.00	21.00	2	3,354	0.06%
2023/07/04	2	20.20	0	0.00	20.45	2	3,458	0.06%
2023/07/03	18	20.41	0	0.00	20.40	18	3,471	0.52%
2023/06/29	1	20.00	0	0.00	19.65	1	3,330	0.03%
2023/06/21	0	0.00	1	21.35	21.50	-1	3,205	-0.03%
2023/06/15	1	22.80	0	0.00	22.65	1	3,135	0.03%
2023/06/14	1	22.55	0	0.00	22.40	1	3,127	0.03%
2023/06/13	0	0.00	4	23.50	23.50	-4	3,072	-0.13%
2023/06/12	0	0.00	8.5	23.53	23.65	-8.5	3,027	-0.28%
2023/06/09	4	24.55	0.1	24.50	24.25	3.9	2,965	0.13%
2023/06/08	4.4	25.45	0	0.00	25.20	4.4	2,875	0.15%
2023/06/07	0	0.00	2	25.90	25.90	-2	2,828	-0.07%
2023/06/06	4	25.71	1	26.15	26.10	3	2,777	0.11%
2023/06/05	5.2	26.32	9	25.54	27.00	-3.8	2,638	-0.14%
2023/06/02	31	25.49	14	25.85	26.15	17	2,425	0.70%
2023/06/01	2	23.23	12.8	22.04	23.80	-10.8	2,174	-0.50%
2023/05/30	2	21.75	0	0.00	21.50	2	2,017	0.10%
2023/05/29	2	21.75	1	21.25	21.75	1	2,001	0.05%
2023/05/23	0	0.00	0	22.59	22.55	0	1,892	0.00%
2023/05/22	0	0.00	0	22.85	22.80	0	1,849	0.00%
2023/05/17	0	21.60	5	21.60	21.60	-5	1,715	-0.29%
2023/05/16	0	0.00	6	20.89	20.60	-6	1,642	-0.37%
2023/05/15	0	20.75	0	0.00	20.95	0	1,611	0.00%
2023/05/11	27	21.69	18	21.32	21.50	9	1,532	0.59%
2023/05/10	1	22.05	2	21.43	21.65	-1	1,403	-0.07%
2023/05/08	0	0.00	1	20.35	20.50	-1	1,186	-0.08%
2023/05/05	1	19.60	0	0.00	19.55	1	1,142	0.09%
2023/05/02	7.8	20.40	0	0.00	19.65	7.8	1,075	0.73%
2023/04/28	0	0.00	0	19.10	19.90	0	1,021	0.00%
2023/04/20	3	18.70	3	19.07	18.50	0	916	0.00%
2023/04/19	3	19.42	1	19.10	19.35	2	871	0.23%
2023/04/18	1	19.15	2	19.35	19.80	-1	829	-0.12%
2023/04/17	3	19.33	2	19.30	19.50	1	764	0.13%
2023/04/11	8	17.02	2	17.10	16.85	6	537	1.12%
2023/04/10	0	16.65	1	16.85	16.80	-1	511	-0.20%
2023/04/07	1	17.20	1	16.40	15.95	0	489	0.00%
2023/03/30	0	15.20	0	0.00	15.20	0	393	0.00%
2023/03/27	0	0.00	0.1	15.10	15.15	-0.1	349	-0.02%
2023/03/24	5	15.25	5	15.41	15.10	0	340	0.00%
2023/03/22	3	15.00	3	14.88	14.70	0	294	0.00%
2023/03/07	0	0.00	0	13.60	13.80	0	189	0.00%
2023/02/08	0	0.00	0.3	12.85	12.75	-0.3	205	-0.13%
2022/12/15	0	12.75	0	0.00	12.45	0	228	0.00%
2022/10/31	0	0.00	1	11.85	11.80	-1	559	-0.18%
2022/09/21	10	14.30	20	14.41	14.00	-10	507	-1.97%
2022/09/19	0	0.00	1	13.65	13.60	-1	400	-0.25%
2022/09/13	1	14.00	0	0.00	13.90	1	393	0.25%
2022/09/05	2	14.10	0	0.00	13.95	2	369	0.54%
2022/08/25	0	0.00	3	14.05	13.90	-3	340	-0.88%
2022/08/24	10	14.26	5	14.17	14.40	5	299	1.67%
2022/04/15	4	13.38	0	0.00	13.35	4	659	0.61%
2022/03/28	0	0.00	2	14.45	14.15	-2	970	-0.21%
2022/02/10	1	13.70	0	0.00	13.75	1	1,149	0.09%
2022/01/21	0	0.00	10	13.36	13.55	-10	1,153	-0.87%
2022/01/20	0.1	13.65	0	0.00	13.65	0.1	1,219	0.01%
2022/01/12	4	14.15	0	0.00	14.20	4	1,200	0.33%
2022/01/11	6	15.28	0	0.00	14.55	6	1,187	0.51%
2022/01/04	0	0.00	0.4	15.10	15.05	-0.4	900	-0.05%
2022/01/03	0	0.00	0	15.30	15.15	0	887	0.00%
2021/12/30	0	0.00	0	15.03	15.15	0	879	0.00%
2021/12/24	0	0.00	2	15.50	15.25	-2	834	-0.24%
2021/12/23	4	15.79	0	0.00	15.70	4	805	0.50%
2021/12/16	3	15.25	3	15.13	15.25	0	509	0.00%
2021/12/13	0	0.00	0.1	14.60	14.65	-0.1	381	-0.03%
2021/12/09	0	0.00	0.1	14.05	14.60	-0.1	320	-0.03%
2021/12/08	0.1	13.70	0	0.00	13.40	0.1	260	0.04%
2021/11/19	0	0.00	0.5	13.40	13.20	-0.5	292	-0.17%
2021/11/08	0	0.00	2.1	13.71	13.80	-2.1	281	-0.75%
2021/10/26	0	0.00	1	13.25	13.20	-1	206	-0.49%
2021/09/09	0	0.00	0	12.95	12.80	0	262	-0.01%
2021/09/03	0	0.00	1	13.90	13.70	-1	254	-0.39%
2021/09/02	4	13.48	3	14.05	13.85	1	237	0.42%
2021/08/13	0	0.00	0.2	13.00	12.90	-0.2	185	-0.10%
2021/07/20	0	13.20	0	0.00	13.10	0	347	0.01%
2021/06/21	0	0.00	0	13.00	12.65	0	490	0.00%
2021/06/17	0.1	12.90	0.9	13.00	12.85	-0.8	487	-0.16%
2021/06/09	0.1	13.15	0	0.00	13.20	0.1	489	0.02%
2021/05/28	0	0.00	1	12.80	12.70	-1	504	-0.20%
2021/05/21	1	12.65	0	0.00	12.60	1	585	0.17%
2021/04/29	2	16.00	0	0.00	15.90	2	500	0.40%
2021/04/28	2	14.65	2	15.00	15.50	0	453	0.00%
2021/04/27	10	14.90	17	14.71	14.65	-7	425	-1.64%
2021/04/26	0	0.00	0	14.30	14.25	0	409	0.00%
2021/04/23	0	14.05	0	0.00	14.00	0	406	0.00%
2021/04/07	1	14.00	1	14.00	13.95	0	302	0.00%
2021/03/17	0	14.10	0	0.00	13.90	0	268	0.00%
2021/03/02	0	0.00	10	13.90	13.85	-10	278	-3.60%
2021/02/26	2	13.90	0	0.00	13.95	2	268	0.75%
2021/01/28	5	12.60	0	0.00	12.60	5	302	1.65%
2021/01/21	0	0.00	0	12.85	12.70	0	307	-0.01%
2021/01/20	1	13.00	0.1	12.90	12.60	1	310	0.31%
2021/01/12	5	13.25	0	0.00	13.25	5	300	1.66%
2020/12/24	0	0.00	0	13.60	13.40	0	304	0.00%
2020/12/23	0	13.40	0	0.00	13.30	0	302	0.00%
2020/12/21	0.1	13.40	0	0.00	13.20	0.1	305	0.02%
2020/12/17	1	13.35	0	0.00	13.30	1	306	0.33%
2020/12/07	0	0.00	1	14.00	13.80	-1	325	-0.31%
2020/12/04	1	13.90	0	0.00	13.85	1	343	0.29%
2020/11/19	3	14.43	0	0.00	14.05	3	364	0.82%
2020/11/18	0	0.00	1	12.95	13.85	-1	327	-0.31%
2020/11/17	1	12.55	0	0.00	12.60	1	300	0.33%
2020/10/15	0	0.00	5	14.02	14.00	-5	353	-1.41%
2020/10/08	5	14.50	0	0.00	14.20	5	361	1.38%
2020/09/21	1	14.80	0	0.00	14.55	1	484	0.21%
2020/09/17	0	0.00	1	14.85	14.80	-1	487	-0.21%
2020/08/05	1	15.45	0	0.00	15.35	1	678	0.15%
2020/07/10	1	15.90	0	0.00	15.75	1	1,013	0.10%
2020/07/06	3	17.72	1	17.60	17.65	2	1,000	0.20%
2020/06/22	1	16.40	1	16.55	17.20	0	968	0.00%
2020/05/12	0	0.00	6	16.52	16.35	-6	1,050	-0.57%
2020/05/07	0	0.00	12	16.42	16.95	-12	996	-1.20%
2020/05/06	0	0.00	9	17.06	16.95	-9	983	-0.92%
2020/05/05	20	16.15	3	16.08	16.65	17	931	1.82%
2020/05/04	3	14.83	0	0.00	15.15	3	864	0.35%
2020/04/30	4	15.14	1	14.90	14.90	3	864	0.35%
2020/04/08	0	12.55	0	0.00	12.55	0	879	0.00%
2020/03/31	0	0.00	10	11.48	11.50	-10	976	-1.02%
2020/03/30	4	11.40	0	0.00	11.65	4	999	0.40%
2020/03/26	10	12.25	0	0.00	12.25	10	1,049	0.95%
2020/03/24	0	0.00	20	11.06	11.20	-20	1,083	-1.85%
2020/03/19	10	10.30	0	0.00	10.30	10	1,283	0.78%
2020/03/18	0	0.00	1	11.55	11.40	-1	1,372	-0.07%
2020/03/16	10	11.25	1	11.30	11.25	9	1,577	0.57%
2020/03/12	1	13.05	0	0.00	13.10	1	1,648	0.06%
2020/03/06	1	16.45	0	0.00	16.40	1	1,760	0.06%
2020/02/27	0	0.00	1	17.20	16.30	-1	2,186	-0.05%
2020/02/25	1	17.30	0	0.00	17.30	1	2,294	0.04%
2020/02/17	0	0.00	1	18.15	18.10	-1	2,383	-0.04%
2020/02/14	1	18.00	0	0.00	18.05	1	2,394	0.04%
2020/02/13	0	0.00	0	18.35	18.45	0	2,396	0.00%
2020/02/11	0	0.00	1	18.55	18.45	-1	2,420	-0.04%
2020/02/10	1	18.10	0	0.00	18.20	1	2,437	0.04%
2020/02/07	1	19.30	1	19.50	19.20	0	2,486	0.00%
2020/02/06	1	19.65	1	19.80	19.95	0	2,498	0.00%
2020/02/03	0	0.00	4	17.15	17.40	-4	2,471	-0.16%
2020/01/10	0	0.00	1	22.70	22.70	-1	2,542	-0.04%
2019/12/30	4	22.63	1	23.10	22.35	3	2,620	0.11%
2019/12/20	0	0.00	3	25.33	25.65	-3	2,423	-0.12%
2019/12/18	2	24.80	2	24.85	24.85	0	2,375	0.00%
2019/12/17	3	24.55	2	24.73	24.95	1	2,356	0.04%
2019/12/16	1	22.95	0	0.00	24.20	1	2,291	0.04%
2019/12/13	0	0.00	4	27.05	25.10	-4	2,151	-0.19%
2019/12/12	17	27.35	2	27.38	27.85	15	2,035	0.74%
2019/12/10	0	0.00	5	26.52	26.70	-5	1,801	-0.28%
2019/12/09	0	0.00	18	25.12	25.45	-18	1,708	-1.05%
2019/12/05	0	0.00	4	24.85	24.65	-4	1,623	-0.25%
2019/12/04	4	24.96	1	25.10	24.65	3	1,579	0.19%
2019/12/03	3	24.73	4	24.95	25.10	-1	1,536	-0.07%
2019/12/02	2	24.70	5	24.49	24.90	-3	1,482	-0.20%
2019/11/29	2	24.00	3.4	23.66	24.05	-1.4	1,387	-0.10%
2019/11/28	15	23.86	7	23.49	23.00	8	1,261	0.63%
2019/11/26	0	0.00	2	22.05	22.15	-2	1,155	-0.17%
2019/11/22	3	20.40	2	21.20	21.75	1	1,081	0.09%
2019/11/14	0	0.00	1	19.45	19.45	-1	926	-0.11%
2019/11/11	0	0.00	1	19.00	19.00	-1	877	-0.11%
2019/11/08	0	0.00	3	19.20	19.50	-3	861	-0.35%
2019/11/07	0	0.00	5.3	19.38	19.15	-5.3	843	-0.62%
2019/11/06	0	0.00	5	19.45	19.70	-5	817	-0.61%
2019/11/05	0	0.00	3	19.03	18.90	-3	755	-0.40%
2019/10/30	0	0.00	0.9	18.35	18.45	-0.9	704	-0.13%
2019/10/29	0	0.00	3	19.55	18.10	-3	680	-0.44%
2019/10/25	4	18.85	6	19.03	19.15	-2	622	-0.32%
2019/10/24	0	0.00	2	18.55	18.55	-2	590	-0.34%
2019/10/21	0	0.00	1	17.85	17.70	-1	534	-0.19%
2019/10/18	2	17.50	1	17.50	17.60	1	513	0.19%
2019/10/17	0	0.00	2	17.00	17.00	-2	494	-0.40%
2019/10/16	2	16.85	0	0.00	17.10	2	484	0.41%
2019/10/14	1	16.85	8	16.59	16.45	-7	438	-1.60%
2019/10/09	1	15.60	0.2	15.65	15.75	0.8	393	0.19%
2019/10/08	0	0.00	3	15.25	15.30	-3	365	-0.82%
2019/09/20	0.3	14.65	0	0.00	14.65	0.3	326	0.10%
2019/09/16	0	0.00	0	14.60	14.60	0	317	-0.01%
2019/09/11	0	0.00	1	14.30	14.20	-1	313	-0.32%
2019/09/04	0	0.00	6	15.40	14.90	-6	295	-2.03%
2019/08/30	0	0.00	12	14.55	14.30	-12	254	-4.71%
2019/08/23	0	0.00	7	12.97	12.95	-7	175	-3.99%
2019/08/02	2	12.80	0	0.00	12.80	2	142	1.40%
2019/07/18	4	12.95	0	0.00	12.85	4	119	3.36%
2019/07/17	6	13.07	0	0.00	13.10	6	116	5.17%
2019/06/05	1	14.25	0	0.00	14.25	1	159	0.63%
2019/06/04	0	0.00	0.1	14.30	14.20	-0.1	159	-0.08%
2019/05/03	1	15.10	0	0.00	15.10	1	157	0.64%
2019/04/17	0	0.00	3	15.40	15.30	-3	161	-1.86%
2019/04/12	0	0.00	4.1	15.05	15.10	-4.1	156	-2.63%
2019/04/02	2	15.00	0	0.00	15.10	2	152	1.31%
2019/04/01	0	0.00	2.1	14.90	15.00	-2.1	151	-1.36%
2019/03/27	3	15.10	0	0.00	15.00	3	150	1.99%
2019/03/21	3	15.10	0	0.00	15.10	3	137	2.18%
2019/03/20	0	0.00	0.4	15.25	15.25	-0.4	136	-0.31%
2019/02/25	0	15.50	0	0.00	14.90	0	87	0.00%
2018/10/30	1	13.00	1	13.25	13.00	0	89	0.00%
2018/10/22	0	0.00	2	13.70	13.70	-2	87	-2.28%
2018/10/18	1	13.65	1	13.85	13.75	0	93	0.00%
2018/09/26	2	15.50	0	0.00	15.80	2	111	1.80%
2018/09/18	0	0.00	0.1	15.85	15.70	-0.1	115	-0.09%
2018/09/17	0	0.00	1	15.70	15.75	-1	116	-0.86%
2018/09/11	0	0.00	1	15.60	15.50	-1	123	-0.78%
2018/09/03	1	16.60	0.5	16.75	16.55	0.5	127	0.42%
2018/08/22	0	0.00	0.5	16.05	15.90	-0.5	123	-0.41%
2018/08/17	1	15.85	0	0.00	15.80	1	123	0.81%
2018/08/14	0	0.00	4	15.65	15.65	-4	124	-3.23%
2018/08/09	0	16.15	0	0.00	16.00	0	121	0.01%
2018/08/01	0	0.00	2	16.25	16.10	-2	148	-1.34%
2018/07/31	2	16.00	0	0.00	16.00	2	151	1.32%
2018/07/30	2	16.00	0	0.00	15.95	2	159	1.25%
2018/07/24	1	16.80	0	0.00	16.85	1	156	0.64%
2018/07/20	2	16.90	0	0.00	16.85	2	152	1.31%
2018/07/16	0	0.00	2	17.35	17.20	-2	160	-1.25%
2018/07/10	2	16.85	0	0.00	16.95	2	158	1.26%
2018/06/27	0	0.00	1	17.10	17.00	-1	173	-0.58%
2018/06/22	1	17.25	0	0.00	17.15	1	175	0.57%
2018/06/20	1	17.45	0	0.00	17.40	1	173	0.58%
2018/06/08	2	18.10	0	0.00	18.05	2	185	1.08%
2018/05/30	1	17.45	0	0.00	17.50	1	211	0.47%
2018/05/17	1	17.15	0	0.00	17.25	1	246	0.41%
2018/05/14	0	0.00	16	16.98	16.90	-16	258	-6.19%
2018/05/11	1	17.45	0	0.00	17.35	1	251	0.40%
2018/05/09	2	17.63	0	0.00	17.60	2	247	0.81%
2018/05/03	0	0.00	1	18.55	18.40	-1	233	-0.43%
2018/05/02	0	0.00	1	18.25	18.45	-1	235	-0.42%
2018/04/27	2	18.15	9	18.12	18.15	-7	240	-2.91%
2018/04/26	1	18.35	0	0.00	18.30	1	238	0.42%
2018/04/25	1	18.50	0	0.00	18.50	1	240	0.42%
2018/04/24	1	18.75	0	0.00	18.70	1	239	0.42%
2018/04/23	1	18.90	0	0.00	18.90	1	236	0.42%
2018/04/18	2	19.25	0	0.00	19.05	2	233	0.86%
2018/04/12	0	0.00	1	19.55	19.40	-1	267	-0.37%
2018/04/11	0	0.00	1	19.35	19.45	-1	271	-0.37%
2018/04/10	5	19.20	7	19.24	19.20	-2	270	-0.73%
2018/04/09	4	19.41	0	0.00	19.40	4	271	1.48%
2018/04/03	2	19.78	1	19.95	19.80	1	268	0.37%
2018/03/30	2	19.85	0	0.00	19.85	2	265	0.75%
2018/03/28	3	19.80	0	0.00	19.90	3	262	1.14%
2018/03/27	3	19.85	0	0.00	19.90	3	262	1.14%
2018/03/22	3	19.88	0	0.00	19.95	3	256	1.17%
2018/03/21	1	20.00	0	0.00	20.00	1	253	0.39%
2018/03/19	1	19.95	0	0.00	20.00	1	254	0.39%
2018/03/13	2	20.40	0	0.00	20.45	2	243	0.82%
2018/03/12	1	20.40	0	0.00	20.40	1	243	0.41%
2018/03/05	0	0.00	18	20.53	20.40	-18	240	-7.50%
2018/02/23	2	20.00	2	20.10	20.10	0	248	0.00%
2018/02/21	0	0.00	10	20.15	20.00	-10	248	-4.02%
2018/02/09	3	20.00	2	20.10	20.00	1	243	0.41%
2018/02/08	2	19.43	0	0.00	19.60	2	237	0.84%
2018/02/06	4	19.20	0	0.00	19.30	4	244	1.64%
2018/01/30	2	20.30	0	0.00	20.25	2	248	0.80%
2018/01/29	1	20.35	1	20.50	20.40	0	249	0.00%
2018/01/26	0	0.00	2	20.40	20.40	-2	248	-0.81%
2018/01/24	2	20.15	0	0.00	20.25	2	249	0.80%
2018/01/22	0	0.00	2	20.45	20.45	-2	248	-0.80%
2018/01/18	4	20.73	2	20.85	20.65	2	254	0.78%
2018/01/17	1	20.80	1	20.90	20.70	0	266	0.00%
2018/01/12	2	20.45	0	0.00	20.55	2	276	0.72%
2018/01/10	3	20.97	2	20.98	20.80	1	311	0.32%
2018/01/09	1	20.50	1	21.00	20.75	0	296	0.00%
2018/01/05	0	0.00	4	20.30	20.40	-4	288	-1.39%
2018/01/04	4	20.25	5	20.35	20.20	-1	286	-0.35%
2018/01/03	0	0.00	4	20.15	20.30	-4	286	-1.40%
2018/01/02	0	0.00	0.1	20.10	20.10	-0.1	286	-0.03%