三顧 (3224)-元富-基隆券商分點個股進出

台股 » 個股 » 三顧 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三顧

(3224)

可現股當沖

股價
43.70
漲跌
▲0.50
漲幅
+1.16%
成交量
146張
產業
上櫃電子通路類股
55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

三顧 (3224)籌碼相關－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆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
2024/06/13	7	43.21	0	0.00	43.20	7	412	1.70%
2024/06/12	2	43.80	0	0.00	42.95	2	414	0.48%
2024/06/11	3	44.00	0	0.00	43.30	3	412	0.73%
2024/06/07	3	44.60	0	0.00	44.60	3	405	0.74%
2024/06/06	6	46.30	0	0.00	44.80	6	400	1.50%
2024/06/05	2	46.00	2	47.50	47.55	0	378	0.00%
2024/06/04	4	48.45	0	0.00	47.55	4	359	1.11%
2024/06/03	2	52.50	2	54.00	52.80	0	311	0.00%
2024/05/31	4	49.75	5	51.14	51.20	-1	274	-0.36%
2024/05/30	2	48.50	7	49.01	49.00	-5	230	-2.17%
2024/05/29	0	0.00	15	45.96	46.90	-15	195	-7.66%
2024/05/22	3	42.15	0	0.00	42.15	3	181	1.65%
2024/05/21	4	42.73	0	0.00	42.70	4	180	2.22%
2024/05/20	0	0.00	2	44.20	43.50	-2	178	-1.12%
2024/05/17	0	0.00	4	43.60	43.10	-4	173	-2.30%
2024/05/15	2	41.80	0	0.00	42.20	2	168	1.18%
2024/05/14	0	0.00	2	43.00	42.80	-2	168	-1.19%
2024/05/13	2	41.80	0	0.00	41.70	2	167	1.20%
2024/05/08	0	0.00	2	44.00	43.15	-2	163	-1.22%
2024/05/03	3	42.50	3	43.60	43.80	0	148	0.00%
2024/05/02	0	0.00	11	42.83	43.55	-11	134	-8.17%
2024/04/29	5	41.39	0	0.00	41.20	5	119	4.17%
2024/04/26	3	42.20	3	43.60	42.35	0	113	0.00%
2024/04/25	0	0.00	4	39.05	39.80	-4	83	-4.79%
2024/04/22	0	0.00	1	36.50	35.75	-1	79	-1.27%
2024/01/15	2	38.90	0	0.00	39.70	2	148	1.34%
2024/01/09	2	40.10	0	0.00	39.95	2	142	1.41%
2023/12/28	2	42.70	0	0.00	42.40	2	138	1.44%
2023/12/27	5	43.54	2	44.50	43.00	3	135	2.21%
2023/12/26	2	42.80	0	0.00	43.00	2	133	1.50%
2023/12/25	0	0.00	5	43.75	43.75	-5	130	-3.84%
2023/12/22	2	44.40	0	0.00	44.30	2	122	1.63%
2023/12/15	2	46.20	0	0.00	46.10	2	116	1.71%
2023/12/14	3	46.15	0	0.00	46.10	3	116	2.58%
2023/12/08	3	45.90	0	0.00	46.15	3	108	2.77%
2023/12/06	3	46.30	0	0.00	46.50	3	107	2.79%
2023/11/29	3	48.10	0	0.00	47.90	3	106	2.83%
2023/11/28	5	47.60	0	0.00	48.00	5	106	4.69%
2023/11/27	0	0.00	3	48.50	47.90	-3	105	-2.85%
2023/11/24	0	0.00	3	48.00	48.60	-3	105	-2.84%
2023/11/23	2	47.00	0	0.00	46.85	2	102	1.96%
2023/11/21	3	47.30	0	0.00	46.60	3	101	2.95%
2023/11/15	7	45.91	4	47.05	46.60	3	103	2.91%
2023/11/13	2	46.40	0	0.00	46.20	2	102	1.94%
2023/11/08	0	0.00	2	47.80	46.95	-2	110	-1.80%
2023/11/07	0	0.00	2	47.80	47.65	-2	111	-1.80%
2023/10/31	5	46.20	0	0.00	45.80	5	162	3.08%
2023/10/30	0	0.00	3	48.47	48.00	-3	161	-1.86%
2023/10/27	0	0.00	6	47.18	48.00	-6	162	-3.69%
2023/10/25	0	0.00	7	47.07	46.50	-7	162	-4.30%
2023/10/24	0	0.00	5	46.62	46.95	-5	162	-3.07%
2023/10/23	0	0.00	1	46.05	45.95	-1	162	-0.62%
2023/10/20	0	0.00	3	45.00	45.05	-3	162	-1.85%
2023/10/02	2	43.85	0	0.00	44.00	2	210	0.95%
2023/09/25	0	0.00	3	44.50	44.15	-3	222	-1.35%
2023/09/20	3	43.20	0	0.00	43.40	3	233	1.29%
2023/09/18	0	0.00	3	44.00	43.90	-3	245	-1.22%
2023/09/07	2	42.90	0	0.00	42.75	2	298	0.67%
2023/09/05	2	43.75	0	0.00	43.40	2	313	0.64%
2023/09/04	2	43.95	0	0.00	43.75	2	320	0.62%
2023/08/22	2	43.80	0	0.00	43.25	2	367	0.54%
2023/08/21	0	0.00	2	44.50	44.40	-2	378	-0.53%
2023/08/17	0	0.00	5	44.06	44.20	-5	396	-1.26%
2023/08/15	0	0.00	2	43.00	43.35	-2	437	-0.46%
2023/08/10	2	41.50	0	0.00	40.80	2	579	0.35%
2023/08/08	2	43.00	0	0.00	43.60	2	924	0.22%
2023/08/04	2	42.70	0	0.00	42.80	2	1,064	0.19%
2023/08/02	2	42.50	0	0.00	42.60	2	1,083	0.18%
2023/08/01	3	43.30	2	44.50	43.65	1	1,089	0.09%
2023/07/31	0	0.00	5	44.24	43.85	-5	1,102	-0.45%
2023/07/26	2	42.15	0	0.00	41.60	2	1,153	0.17%
2023/07/21	4	42.94	0	0.00	42.65	4	1,220	0.33%
2023/07/20	5	44.63	0	0.00	44.50	5	1,280	0.39%
2023/07/18	7	45.36	0	0.00	44.65	7	1,372	0.51%
2023/07/17	0	0.00	5	46.41	46.60	-5	1,412	-0.35%
2023/07/14	3	44.50	0	0.00	44.90	3	1,464	0.20%
2023/07/13	2	45.50	0	0.00	44.55	2	1,499	0.13%
2023/07/07	5	47.12	0	0.00	46.70	5	1,615	0.31%
2023/07/05	0	0.00	2	48.70	48.30	-2	1,634	-0.12%
2023/07/04	3	47.87	0	0.00	47.90	3	1,648	0.18%
2023/06/28	3	46.40	3	47.60	47.75	0	1,861	0.00%
2023/06/27	0	0.00	2	47.85	47.60	-2	1,915	-0.10%
2023/06/21	2	46.50	0	0.00	46.65	2	1,988	0.10%
2023/05/18	0	0.00	1	52.20	51.30	-1	2,389	-0.04%
2023/05/17	0	0.00	2	51.70	52.00	-2	2,385	-0.08%
2023/05/16	2	51.20	0	0.00	52.70	2	2,362	0.08%
2023/05/15	1	63.00	1	62.10	53.20	0	2,289	0.00%
2023/05/10	0	0.00	3	56.80	56.80	-3	1,835	-0.16%
2023/05/09	2	52.20	0	0.00	51.70	2	1,771	0.11%
2023/05/08	0	0.00	4	54.00	53.50	-4	1,769	-0.23%
2023/04/24	0	0.00	2	54.10	53.40	-2	1,558	-0.13%
2023/04/20	6	52.77	1	52.10	52.50	5	1,466	0.34%
2023/04/18	0	0.00	4	51.00	51.50	-4	1,363	-0.29%
2023/04/14	1	50.10	1	50.60	50.00	0	1,266	0.00%
2023/04/12	1	48.90	3	50.42	49.75	-2	1,234	-0.16%
2023/04/10	1	48.80	3	49.42	49.30	-2	1,199	-0.17%
2023/04/07	2	48.18	2	48.80	49.00	0	1,182	0.00%
2023/04/06	2	48.00	0	0.00	48.00	2	1,167	0.17%
2023/03/31	6	49.51	5	48.70	48.70	1	1,150	0.09%
2023/03/30	6	50.72	5	50.90	50.30	1	1,118	0.09%
2023/03/29	1	48.70	6	50.35	50.70	-5	1,020	-0.49%
2023/03/27	0	0.00	1	49.65	49.30	-1	889	-0.11%
2023/03/23	0	0.00	2	47.40	47.15	-2	813	-0.25%
2023/03/22	3	46.45	0	0.00	46.00	3	836	0.36%
2023/03/21	2	46.50	0	0.00	46.10	2	834	0.24%
2023/03/20	0	0.00	2	46.20	47.70	-2	807	-0.25%
2023/03/17	0	0.00	3	46.00	46.40	-3	804	-0.37%
2023/03/16	5	44.57	0	0.00	44.15	5	801	0.62%
2023/03/15	2	45.50	0	0.00	45.40	2	804	0.25%
2023/03/14	0	0.00	2	46.00	45.60	-2	806	-0.25%
2023/03/13	2	44.80	0	0.00	44.40	2	803	0.25%
2023/03/01	1	46.75	0	0.00	46.75	1	809	0.12%
2023/02/24	1	47.70	0	0.00	47.60	1	807	0.12%
2023/02/21	5	51.24	0	0.00	50.50	5	765	0.65%
2023/02/20	1	50.40	0	0.00	51.10	1	695	0.14%
2023/02/17	2	48.68	0	0.00	48.65	2	551	0.36%
2023/02/16	0	0.00	1	48.75	47.35	-1	475	-0.21%
2023/02/14	1	46.25	0	0.00	47.10	1	383	0.26%
2023/01/31	0	0.00	7	42.71	43.20	-7	340	-2.06%
2023/01/30	0	0.00	2	41.00	41.40	-2	329	-0.61%
2023/01/16	2	40.20	0	0.00	39.90	2	335	0.60%
2023/01/11	0	0.00	2	41.40	41.30	-2	336	-0.59%
2023/01/05	2	40.00	0	0.00	40.00	2	344	0.58%
2023/01/03	2	40.95	0	0.00	40.55	2	349	0.57%
2022/12/28	1	40.90	0	0.00	40.85	1	359	0.28%
2022/12/27	0	0.00	2	42.00	41.40	-2	360	-0.55%
2022/12/22	1	41.00	0	0.00	41.35	1	373	0.27%
2022/12/21	1	41.30	0	0.00	40.70	1	379	0.26%
2022/12/15	0	0.00	1	43.50	42.85	-1	398	-0.25%
2022/12/14	5	43.42	0	0.00	42.65	5	397	1.26%
2022/11/24	0	0.00	2	44.00	45.30	-2	687	-0.29%
2022/11/23	0	0.00	6	43.60	44.00	-6	683	-0.88%
2022/11/22	4	42.60	2	44.00	41.80	2	689	0.29%
2022/11/21	0	0.00	2	43.00	42.50	-2	691	-0.29%
2022/11/17	0	0.00	2	42.00	41.85	-2	718	-0.28%
2022/11/16	0	0.00	2	41.80	41.80	-2	712	-0.28%
2022/11/11	2	40.30	0	0.00	40.45	2	712	0.28%
2022/11/10	2	40.80	0	0.00	40.15	2	710	0.28%
2022/11/09	4	41.90	0	0.00	40.85	4	708	0.56%
2022/11/08	2	41.70	2	43.00	41.70	0	704	0.00%
2022/11/07	2	41.75	0	0.00	41.40	2	699	0.29%
2022/11/03	0	0.00	2	41.70	42.30	-2	692	-0.29%
2022/11/02	2	37.25	4	39.83	40.90	-2	672	-0.30%
2022/11/01	2	36.20	2	37.05	37.20	0	665	0.00%
2022/10/18	2	40.10	0	0.00	40.00	2	656	0.30%
2022/10/05	2	42.70	0	0.00	42.65	2	635	0.31%
2022/10/04	2	43.80	0	0.00	43.70	2	632	0.32%
2022/10/03	0	0.00	2	44.00	43.55	-2	630	-0.32%
2022/09/27	2	42.70	2	43.13	43.80	0	616	0.00%
2022/09/13	1	48.65	1	50.00	48.60	0	569	0.00%
2022/09/12	2	50.80	0	0.00	50.10	2	547	0.37%
2022/08/24	0	0.00	5	48.30	48.95	-5	160	-3.12%
2022/08/23	2	43.60	2	45.50	47.95	0	147	0.00%
2022/08/22	0	0.00	4	44.50	44.50	-4	140	-2.85%
2022/08/18	5	41.80	0	0.00	41.90	5	137	3.62%
2022/07/29	2	42.60	0	0.00	42.05	2	189	1.05%
2022/07/28	0	0.00	2	43.58	42.70	-2	193	-1.04%
2022/07/27	2	42.00	0	0.00	42.05	2	201	0.99%
2022/07/25	0	0.00	4	42.50	43.00	-4	235	-1.70%
2022/07/19	2	41.80	0	0.00	42.10	2	353	0.57%
2022/06/14	2	48.40	0	0.00	49.00	2	459	0.44%
2022/06/06	2	50.90	0	0.00	50.30	2	467	0.43%
2022/06/01	0	0.00	2	52.00	52.30	-2	474	-0.42%
2022/05/27	0	0.00	5	48.85	49.35	-5	473	-1.06%
2022/05/16	0	0.00	5	50.20	50.00	-5	508	-0.98%
2022/05/11	2	52.20	0	0.00	52.00	2	496	0.40%
2022/04/26	5	59.10	0	0.00	61.00	5	376	1.33%
2022/04/22	5	60.30	0	0.00	60.30	5	342	1.46%
2021/11/19	2	54.45	2	54.90	56.10	0	352	0.00%
2021/11/17	0	0.00	7	50.09	52.00	-7	287	-2.43%
2021/11/16	0	0.00	5	47.68	47.30	-5	247	-2.02%
2021/11/15	0	0.00	5	47.40	47.20	-5	243	-2.05%
2021/11/12	10	46.00	8	45.60	45.65	2	232	0.86%
2021/11/10	0	0.00	8	44.93	45.20	-8	227	-3.52%
2021/11/08	5	44.10	0	0.00	44.05	5	224	2.23%
2021/11/05	0	0.00	3	45.00	44.80	-3	224	-1.34%
2021/11/04	3	43.80	0	0.00	44.00	3	221	1.35%
2021/11/03	3	44.00	0	0.00	43.75	3	220	1.36%
2021/11/02	3	45.55	0	0.00	44.65	3	216	1.38%
2021/10/29	4	45.90	0	0.00	45.70	4	217	1.84%
2021/10/28	5	46.88	2	47.70	46.95	3	198	1.51%
2021/10/26	3	46.20	0	0.00	45.65	3	199	1.50%
2021/10/25	2	46.00	0	0.00	46.10	2	196	1.02%
2021/10/22	0	0.00	2	44.75	44.90	-2	191	-1.05%
2021/10/21	2	44.60	0	0.00	44.20	2	187	1.07%
2021/10/20	0	0.00	3	45.20	45.30	-3	165	-1.81%
2021/10/19	0	0.00	10	43.13	44.15	-10	153	-6.50%
2021/10/18	8	41.63	0	0.00	41.80	8	141	5.65%
2021/10/15	0	0.00	13	42.62	42.40	-13	139	-9.33%
2021/10/14	0	0.00	5	41.00	41.30	-5	135	-3.68%
2021/10/08	3	40.35	5	40.00	40.30	-2	133	-1.50%
2021/10/07	5	39.45	5	40.60	39.75	0	131	0.00%
2021/09/30	5	40.00	0	0.00	40.10	5	125	3.99%
2021/09/29	5	40.48	0	0.00	40.35	5	119	4.17%
2021/09/24	0	0.00	5	41.30	40.80	-5	119	-4.17%
2021/09/15	9	40.68	4	42.00	40.55	5	118	4.24%
2021/09/13	8	41.16	0	0.00	41.05	8	113	7.03%
2021/09/10	5	41.10	0	0.00	41.65	5	112	4.43%
2021/09/09	0	0.00	2	42.30	41.60	-2	112	-1.78%
2021/09/08	5	41.39	5	43.24	41.35	0	111	0.00%
2021/09/07	1	40.75	0	0.00	40.75	1	108	0.92%
2021/09/03	3	42.90	0	0.00	42.45	3	109	2.74%
2021/07/19	0	0.00	10	40.22	40.10	-10	104	-9.53%
2021/06/21	0	0.00	25	41.10	40.90	-25	141	-17.68%
2021/05/14	0	0.00	3	45.80	43.80	-3	142	-2.10%
2021/04/13	4	48.60	2	50.10	46.45	2	107	1.86%
2021/04/12	0	0.00	5	49.14	49.15	-5	101	-4.94%
2021/04/09	0	0.00	2	48.00	47.10	-2	93	-2.15%
2021/04/08	2	46.50	4	46.50	46.45	-2	88	-2.25%
2021/03/12	2	44.40	0	0.00	44.30	2	84	2.38%
2021/03/10	4	45.00	6	46.37	45.55	-2	84	-2.37%
2021/02/25	1	44.00	0	0.00	44.40	1	84	1.18%
2020/12/07	2	47.20	0	0.00	47.00	2	135	1.47%
2020/11/24	0	0.00	6	47.38	46.60	-6	152	-3.93%
2020/11/20	6	48.94	2	50.00	49.60	4	146	2.74%
2020/11/02	2	50.60	2	53.00	50.40	0	186	0.00%
2020/10/27	2	49.88	0	0.00	49.75	2	219	0.91%
2020/10/26	0	0.00	2	51.00	49.80	-2	239	-0.84%
2020/09/30	2	49.10	0	0.00	49.15	2	445	0.45%
2020/09/16	2	52.40	0	0.00	52.20	2	515	0.39%
2020/09/11	5	53.40	0	0.00	52.90	5	581	0.86%
2020/09/10	0	0.00	3	55.10	54.20	-3	579	-0.52%
2020/08/21	0	0.00	3	53.00	53.00	-3	594	-0.50%
2020/08/20	3	51.90	0	0.00	51.60	3	602	0.50%
2020/08/18	0	0.00	5	53.50	53.40	-5	639	-0.78%
2020/08/17	3	52.30	0	0.00	53.00	3	642	0.47%
2020/08/14	2	52.40	0	0.00	52.60	2	640	0.31%
2020/08/07	2	52.60	2	54.20	53.80	0	619	0.00%
2020/08/06	2	53.50	0	0.00	52.60	2	615	0.33%
2020/08/05	0	0.00	1	53.40	53.20	-1	613	-0.16%
2020/08/04	3	53.70	0	0.00	53.40	3	612	0.49%
2020/08/03	3	53.60	0	0.00	54.50	3	611	0.49%
2020/07/31	9	54.38	10	56.50	53.60	-1	609	-0.16%
2020/07/30	3	52.50	0	0.00	52.70	3	590	0.51%
2020/07/29	3	52.50	0	0.00	52.50	3	572	0.52%
2020/07/27	2	53.70	0	0.00	52.90	2	575	0.35%
2020/07/24	2	53.70	0	0.00	53.80	2	579	0.35%
2020/07/23	8	54.65	0	0.00	54.50	8	582	1.37%
2020/07/22	9	55.83	0	0.00	55.50	9	584	1.54%
2020/07/21	4	54.80	17	57.91	56.60	-13	583	-2.23%
2020/07/20	2	52.50	0	0.00	53.90	2	564	0.35%
2020/07/17	4	54.45	0	0.00	54.00	4	564	0.71%
2020/07/15	3	56.00	0	0.00	55.80	3	574	0.52%
2020/07/14	8	56.84	0	0.00	56.30	8	578	1.38%
2020/07/09	1	59.60	2	59.80	63.30	-1	528	-0.19%
2020/07/08	0	0.00	22	55.81	57.90	-22	468	-4.69%
2020/07/07	0	0.00	2	52.80	52.70	-2	443	-0.45%
2020/07/03	10	53.35	0	0.00	53.10	10	435	2.29%
2020/07/02	0	0.00	5	55.00	53.70	-5	430	-1.16%
2020/07/01	0	0.00	3	54.00	54.00	-3	422	-0.71%
2020/06/30	13	53.35	0	0.00	52.90	13	416	3.12%
2020/06/29	0	0.00	3	54.00	53.60	-3	414	-0.72%
2020/06/24	5	54.00	0	0.00	53.70	5	411	1.21%
2020/06/23	2	55.00	0	0.00	54.80	2	404	0.49%
2020/06/22	7	55.73	14	55.30	55.40	-7	391	-1.79%
2020/06/19	0	0.00	2	54.00	52.70	-2	353	-0.57%
2020/06/18	0	0.00	2	53.00	54.00	-2	345	-0.58%
2020/06/01	7	52.37	0	0.00	52.00	7	357	1.96%
2020/05/29	3	52.80	8	53.91	52.60	-5	350	-1.42%
2020/05/28	8	52.38	0	0.00	51.20	8	330	2.42%
2020/05/27	2	52.60	2	53.70	53.10	0	326	0.00%
2020/05/26	8	54.36	8	56.11	52.50	0	321	0.00%
2020/05/25	0	0.00	10	52.70	52.80	-10	287	-3.48%
2020/05/11	2	52.00	0	0.00	51.50	2	292	0.68%
2020/05/08	3	51.60	0	0.00	52.20	3	293	1.02%
2020/05/07	3	51.80	0	0.00	52.40	3	289	1.03%
2020/05/06	0	0.00	2	52.00	52.40	-2	283	-0.70%
2020/05/04	0	0.00	2	51.70	51.70	-2	275	-0.73%
2020/04/30	2	49.60	0	0.00	50.80	2	270	0.74%
2020/04/29	4	51.40	0	0.00	49.50	4	265	1.51%
2020/04/28	3	54.00	0	0.00	53.80	3	257	1.16%
2020/04/27	5	54.60	0	0.00	54.20	5	253	1.97%
2020/04/22	0	0.00	2	54.40	54.30	-2	240	-0.83%
2020/04/16	0	0.00	2	52.10	52.50	-2	206	-0.97%
2020/04/15	2	49.20	0	0.00	50.20	2	195	1.02%
2020/04/13	0	0.00	4	48.93	49.65	-4	173	-2.31%
2020/04/09	0	0.00	3	41.20	41.05	-3	157	-1.90%
2020/04/07	3	40.30	0	0.00	41.50	3	157	1.90%
2020/03/05	2	50.70	0	0.00	50.50	2	150	1.33%
2020/03/02	2	51.60	0	0.00	51.50	2	153	1.30%
2020/02/25	2	52.60	0	0.00	53.30	2	156	1.28%
2020/02/19	2	53.10	2	52.95	52.80	0	147	0.00%
2019/07/10	0	0.00	2	58.80	59.30	-2	170	-1.18%
2019/07/09	1	58.40	0	0.00	59.00	1	173	0.58%
2019/07/05	1	58.40	0	0.00	58.40	1	186	0.54%
2019/07/03	0	0.00	1	60.20	59.10	-1	209	-0.48%
2019/07/02	1	59.20	0	0.00	59.10	1	206	0.48%
2019/02/19	0	0.00	2	64.20	64.10	-2	228	-0.88%
2019/02/18	1	64.70	0	0.00	64.20	1	226	0.44%
2019/02/15	2	65.90	1	67.00	65.40	1	221	0.45%
2019/02/14	2	65.40	2	65.60	65.00	0	201	0.00%
2018/08/15	0	0.00	5	59.58	59.60	-5	326	-1.53%
2018/03/27	3	60.40	3	60.80	60.40	0	1,218	0.00%
2018/03/26	4	62.00	4	60.68	60.60	0	1,223	0.00%
2018/03/22	5	62.68	0	0.00	60.90	5	1,228	0.41%
2018/02/21	0	0.00	3	54.30	52.20	-3	784	-0.38%
2018/02/12	3	54.30	0	0.00	54.30	3	729	0.41%
2018/02/05	1	49.50	2	49.50	49.75	-1	560	-0.18%
2018/02/02	1	50.10	0	0.00	49.50	1	530	0.19%
2018/01/18	0	0.00	1	47.05	47.05	-1	415	-0.24%
2018/01/15	1	47.40	0	0.00	47.25	1	371	0.27%