智冠 (5478)-大昌-新竹券商分點個股進出

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

智冠

(5478)

可現股當沖

股價
147.5
漲跌
▲7.5
漲幅
+5.36%
成交量
1,040張
產業
上櫃文化創意指數▲1.23%
281人加入追蹤

立即追蹤
本地時間:13:30(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

智冠 (5478)籌碼相關－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/05/16	1	146.00	0	0.00	146.00	1	626	0.16%
2024/05/15	0	0.00	1	150.00	146.00	-1	628	-0.16%
2024/05/13	2	145.50	0	0.00	145.00	2	638	0.31%
2024/05/07	0	0.00	2	149.50	151.00	-2	659	-0.30%
2024/04/17	2	138.00	0	0.00	139.50	2	956	0.21%
2024/04/16	0	0.00	0	134.00	134.00	0	960	0.00%
2024/03/29	1	142.50	1	143.00	144.00	0	1,366	0.00%
2024/03/27	1	143.50	1	145.50	145.50	0	1,363	0.00%
2024/03/20	1	162.50	0	0.00	161.50	1	1,339	0.07%
2024/03/18	0	0.00	1	160.50	160.00	-1	1,335	-0.07%
2024/03/12	1	156.00	1	156.00	156.50	0	1,305	0.00%
2024/03/08	4	151.13	3	151.00	150.00	1	1,259	0.08%
2024/03/07	0	0.00	0.1	147.00	147.00	-0.1	1,264	-0.01%
2024/03/06	0	0.00	1	135.00	134.00	-1	1,383	-0.07%
2024/02/21	0.1	136.00	0	0.00	137.00	0.1	1,586	0.01%
2024/01/31	1	145.00	0	0.00	143.50	1	1,560	0.06%
2024/01/26	1	152.00	2	150.00	150.50	-1	1,512	-0.07%
2024/01/25	3	180.50	2	181.75	156.50	1	1,457	0.07%
2024/01/24	0	0.00	3	173.50	173.50	-3	1,301	-0.23%
2024/01/23	1	156.00	0	0.00	158.00	1	1,268	0.08%
2024/01/22	1	155.00	0	0.00	152.00	1	1,251	0.08%
2024/01/17	2	152.50	0	0.00	150.00	2	1,228	0.16%
2024/01/05	1	152.50	1	150.00	152.50	0	1,152	0.00%
2023/12/29	1	153.00	1	156.50	150.50	0	975	0.00%
2023/12/05	0	0.00	2	186.00	186.50	-2	661	-0.30%
2023/12/04	2	183.50	0	0.00	189.50	2	649	0.31%
2023/12/01	0	0.00	1	164.50	174.50	-1	627	-0.16%
2023/11/30	1	158.00	1	152.50	159.00	0	536	0.00%
2023/11/27	0	0.00	1	124.00	124.00	-1	347	-0.29%
2023/11/22	0	0.00	0	111.00	117.00	0	289	-0.01%
2023/10/23	0	0.00	0	93.30	97.90	0	216	0.00%
2023/10/17	0	0.00	0.1	101.50	93.60	-0.1	222	-0.03%
2023/09/19	0	0.00	1	96.40	96.20	-1	529	-0.19%
2023/08/01	0.1	101.00	0	0.00	100.50	0.1	975	0.01%
2023/07/27	0	0.00	0	97.60	98.20	0	980	0.00%
2023/07/25	0	0.00	2	97.90	97.10	-2	985	-0.20%
2023/07/14	4	101.88	3	102.33	101.50	1	1,072	0.09%
2023/07/06	5	103.00	5	104.00	99.60	0	1,052	0.00%
2023/06/28	0	0.00	1	103.00	102.50	-1	983	-0.10%
2023/06/27	2	107.50	4	110.00	103.00	-2	961	-0.21%
2023/06/26	1	101.00	0	0.00	105.00	1	846	0.12%
2023/06/14	1	100.00	0	0.00	100.50	1	826	0.12%
2023/06/05	26	111.06	26	112.52	109.50	0	759	0.00%
2023/06/02	3	106.50	3	106.50	106.00	0	694	0.00%
2023/06/01	0	0.00	6	99.80	105.00	-6	595	-1.01%
2023/05/15	1	93.80	0	0.00	93.30	1	532	0.19%
2023/04/24	1	96.60	0	0.00	97.90	1	399	0.25%
2023/03/24	0	91.90	0	0.00	92.40	0	319	0.00%
2023/03/20	2	90.85	2	90.20	91.00	0	300	0.00%
2023/03/17	0	89.90	0	0.00	90.30	0	294	0.00%
2023/03/03	0	0.00	1	83.40	83.50	-1	202	-0.49%
2023/02/23	0	0.00	2	82.40	81.60	-2	200	-1.00%
2023/02/01	1	81.10	0	0.00	81.20	1	167	0.60%
2023/01/30	1	80.60	0	0.00	80.20	1	164	0.61%
2023/01/12	0	0.00	1	81.00	80.60	-1	160	-0.62%
2023/01/10	1	82.70	0	0.00	81.80	1	157	0.64%
2023/01/09	1	81.50	0	0.00	82.00	1	153	0.65%
2023/01/06	2	82.60	1	81.90	81.80	1	151	0.66%
2022/12/29	1	80.20	0	0.00	79.00	1	133	0.75%
2022/12/28	1	79.30	0	0.00	79.10	1	118	0.84%
2022/12/26	1	78.70	0	0.00	78.80	1	108	0.92%
2022/12/20	1	78.50	0	0.00	76.70	1	103	0.96%
2022/09/12	0	76.60	0	0.00	77.00	0	67	0.01%
2022/08/02	1	73.00	0	0.00	73.10	1	112	0.89%
2022/06/14	1	81.50	0	0.00	81.50	1	135	0.74%
2022/04/26	1	87.00	0	0.00	86.80	1	203	0.49%
2022/02/25	0	0.00	3	92.37	92.80	-3	927	-0.32%
2022/02/24	0	0.00	2	95.20	91.80	-2	924	-0.22%
2022/02/14	0	95.00	0.1	93.70	94.00	-0.1	913	-0.01%
2022/01/07	0	0.00	3	100.83	100.50	-3	790	-0.38%
2022/01/06	3	98.90	0	0.00	97.50	3	715	0.42%
2022/01/04	3	100.33	0	0.00	98.60	3	694	0.43%
2021/12/28	0	0.00	1	96.00	95.60	-1	614	-0.16%
2021/12/20	3	109.17	2	110.00	110.00	1	433	0.23%
2021/12/17	1.1	101.33	2	100.80	100.00	-0.9	275	-0.33%
2021/12/15	1	100.50	0	0.00	98.20	1	222	0.45%
2021/09/10	0	0.00	1	89.70	89.60	-1	685	-0.15%
2021/09/08	1	90.50	0	0.00	89.80	1	710	0.14%
2021/09/03	1	96.40	0	0.00	95.00	1	719	0.14%
2021/08/31	1	95.00	1	94.70	96.70	0	731	0.00%
2021/08/30	0	0.00	1	95.00	95.00	-1	739	-0.14%
2021/08/18	2	97.85	0	0.00	98.10	2	759	0.26%
2021/07/30	0	0.00	1	103.50	103.50	-1	1,070	-0.09%
2021/05/26	0	0.00	1	111.50	107.50	-1	1,392	-0.07%
2021/05/24	1	110.00	1	115.00	110.00	0	1,374	0.00%
2021/05/21	1	111.00	0	0.00	112.50	1	1,347	0.07%
2021/05/20	0	0.00	2	112.25	108.50	-2	1,321	-0.15%
2021/05/19	3	109.67	2	111.50	107.00	1	1,289	0.08%
2021/05/18	1	110.00	1	111.00	115.00	0	1,248	0.00%
2021/05/17	1	106.50	0	0.00	110.00	1	1,197	0.08%
2021/04/26	0	0.00	0	117.00	117.50	0	1,082	0.00%
2021/04/23	0	0.00	6	117.00	117.00	-6	1,137	-0.53%
2021/04/22	6	115.00	6	117.00	114.00	0	1,144	0.00%
2021/04/19	6	115.50	0	0.00	115.00	6	1,146	0.52%
2021/03/31	0	0.00	1	120.49	119.00	-1	1,201	-0.08%
2021/03/25	4	124.88	4	123.75	123.00	0	1,027	0.00%
2021/03/22	1	122.50	2	119.75	120.00	-1	961	-0.10%
2021/03/19	1	119.00	1	119.00	119.00	0	895	0.00%
2021/03/17	0	0.00	1.1	106.91	111.50	-1.1	756	-0.15%
2021/03/11	1	98.20	1	98.10	98.30	0	678	0.00%
2021/03/05	1	96.50	0	0.00	97.80	1	686	0.15%
2021/03/03	0	0.00	0.1	95.60	95.10	-0.1	683	-0.01%
2021/02/26	0	0.00	1	95.80	95.70	-1	684	-0.15%
2021/02/24	0	0.00	1	96.50	96.10	-1	694	-0.14%
2021/02/19	0	0.00	1	97.60	97.50	-1	707	-0.14%
2021/01/25	1	105.50	2	105.50	105.00	-1	662	-0.15%
2021/01/22	0	0.00	1	104.00	104.00	-1	655	-0.15%
2021/01/21	1	105.00	0	0.00	102.00	1	645	0.16%
2021/01/19	1	112.00	0	0.00	108.00	1	613	0.16%
2021/01/18	1	108.00	4	107.63	110.00	-3	585	-0.51%
2021/01/15	1	104.00	0	0.00	104.50	1	524	0.19%
2021/01/12	0	0.00	1	102.50	103.00	-1	504	-0.20%
2021/01/11	3	105.17	0	0.00	105.00	3	495	0.61%
2021/01/06	2	101.50	0	0.00	100.00	2	447	0.45%
2020/12/29	0.1	99.20	0	0.00	99.80	0.1	300	0.02%
2020/12/16	1	92.90	0	0.00	93.00	1	257	0.39%
2020/12/15	0	0.00	1.1	90.93	90.00	-1.1	252	-0.43%
2020/12/10	0	0.00	1	90.90	91.00	-1	251	-0.40%
2020/12/08	1	93.50	0	0.00	93.30	1	251	0.40%
2020/12/07	0	0.00	1	91.00	92.90	-1	247	-0.40%
2020/11/23	1	93.50	0	0.00	92.80	1	227	0.44%
2020/11/20	0	0.00	1	90.30	92.90	-1	216	-0.46%
2020/11/12	1	88.70	0	0.00	88.80	1	224	0.44%
2020/11/05	1	84.00	0	0.00	84.10	1	223	0.45%
2020/11/02	1	82.00	0	0.00	82.80	1	227	0.44%
2020/10/27	0	0.00	1	81.60	81.70	-1	242	-0.41%
2020/09/25	1	82.60	0	0.00	82.60	1	715	0.14%
2020/09/24	0	0.00	1	85.00	84.60	-1	749	-0.13%
2020/08/25	0.1	99.70	0	0.00	99.90	0.1	1,188	0.01%
2020/08/21	1	94.40	0	0.00	94.60	1	1,211	0.08%
2020/08/19	0	0.00	1	103.00	97.20	-1	1,225	-0.08%
2020/08/04	0	0.00	1	106.50	107.50	-1	1,631	-0.06%
2020/08/03	1	104.50	0	0.00	105.50	1	1,632	0.06%
2020/07/31	0	0.00	1	103.00	101.00	-1	1,642	-0.06%
2020/07/29	1	102.00	0	0.00	101.50	1	1,650	0.06%
2020/07/28	1	100.50	0	0.00	99.80	1	1,649	0.06%
2020/07/24	0	0.00	1	105.00	102.50	-1	1,635	-0.06%
2020/07/17	1	113.00	2	115.50	114.50	-1	1,587	-0.06%
2020/07/16	1	112.00	0	0.00	113.00	1	1,552	0.06%
2020/07/15	0	0.00	1	111.50	111.50	-1	1,545	-0.06%
2020/07/14	2	115.00	1	116.50	114.50	1	1,538	0.06%
2020/07/13	1	112.50	1	112.50	114.50	0	1,520	0.00%
2020/07/10	1	111.50	1	111.00	111.00	0	1,498	0.00%
2020/07/09	0	0.00	1	114.00	112.00	-1	1,484	-0.07%
2020/07/08	1	115.50	2	115.00	113.50	-1	1,470	-0.07%
2020/07/07	1	116.00	8	126.75	115.50	-7	1,457	-0.48%
2020/07/06	8	126.88	4	124.00	128.00	4	1,374	0.29%
2020/07/03	1	118.50	1	120.50	116.50	0	1,255	0.00%
2020/07/02	1	118.50	0	0.00	119.50	1	1,224	0.08%
2020/07/01	1	116.00	1	118.00	116.00	0	1,204	0.00%
2020/06/30	3	120.83	0	0.00	116.00	3	1,191	0.25%
2020/06/29	1	112.50	1	115.50	118.00	0	1,142	0.00%
2020/06/24	1	110.00	2	113.00	113.00	-1	1,081	-0.09%
2020/06/23	0	0.00	1	104.50	104.50	-1	1,039	-0.10%
2020/06/18	0	0.00	1	107.50	107.50	-1	1,022	-0.10%
2020/06/17	1	102.50	0	0.00	103.50	1	998	0.10%
2020/06/16	2	104.50	1	106.00	104.00	1	999	0.10%
2020/06/15	1	104.00	1	103.00	102.00	0	992	0.00%
2020/06/12	2	98.45	0	0.00	99.00	2	977	0.20%
2020/06/10	6	105.58	6	107.42	102.00	0	931	0.00%
2020/06/09	0	0.00	1	113.00	113.00	-1	907	-0.11%
2020/06/08	0	0.00	1	114.00	111.00	-1	900	-0.11%
2020/06/05	2	112.50	1	114.50	112.50	1	888	0.11%
2020/06/03	1	110.50	0	0.00	110.00	1	850	0.12%
2020/06/01	0	0.00	1	109.50	109.50	-1	828	-0.12%
2020/05/29	1	110.00	0	0.00	107.00	1	811	0.12%
2020/05/18	1	113.00	1	113.50	114.50	0	600	0.00%
2020/05/15	11	101.64	11	99.99	105.00	0	554	0.00%
2020/05/14	10	99.20	13	100.27	99.20	-3	492	-0.61%
2020/05/13	1	96.40	0	0.00	96.00	1	398	0.25%
2020/05/12	1	95.00	1	95.60	95.60	0	389	0.00%
2020/05/11	1	91.00	0	0.00	93.90	1	361	0.28%
2020/05/07	1	88.30	0	0.00	89.10	1	340	0.29%
2020/05/04	1	82.00	0	0.00	83.40	1	311	0.32%
2020/04/30	0	0.00	1	83.50	83.60	-1	310	-0.32%
2020/04/27	1	81.90	0	0.00	82.20	1	312	0.32%
2020/03/17	0	66.10	0	0.00	65.60	0	268	0.00%
2020/03/13	0	68.70	0	0.00	68.50	0	260	0.00%
2020/02/25	0	0.00	10	82.10	81.80	-10	242	-4.12%
2020/02/21	0	83.10	0	0.00	83.00	0	239	0.00%
2020/02/19	10	83.25	1	84.10	84.10	9	234	3.85%
2020/02/18	4	83.55	3	83.23	82.00	1	224	0.45%
2020/02/17	0	0.00	2	82.30	83.50	-2	205	-0.97%
2020/02/14	2	81.50	0	0.00	80.10	2	199	1.00%
2020/02/11	0	80.30	0	0.00	80.50	0	198	0.00%
2020/02/10	0	80.50	0	0.00	79.80	0	199	0.00%
2020/01/02	0	0.00	1	84.30	82.00	-1	159	-0.63%
2019/12/31	4	83.05	3	83.50	83.20	1	152	0.66%
2019/12/30	1	81.00	1	81.80	82.60	0	138	0.00%
2019/10/14	0	0.00	3	81.20	79.80	-3	269	-1.11%
2019/09/26	0	0.00	1	82.70	82.20	-1	250	-0.40%
2019/09/25	2	83.55	1	82.20	82.20	1	247	0.40%
2019/09/16	0	0.00	3	78.50	77.40	-3	193	-1.55%
2019/09/11	3	80.10	1	79.00	80.30	2	185	1.08%
2019/09/10	1	78.90	0	0.00	78.70	1	176	0.57%
2019/09/05	0	0.00	1	80.60	78.00	-1	161	-0.62%
2019/09/04	2	78.25	1	78.10	80.00	1	155	0.64%
2019/08/29	0	0.00	1	74.10	72.80	-1	101	-0.98%
2019/08/28	1	72.50	0	0.00	73.40	1	99	1.00%
2019/08/26	3	72.50	0	0.00	72.60	3	85	3.51%
2019/08/22	0	0.00	10	74.48	74.10	-10	82	-12.06%
2019/08/21	10	74.78	0	0.00	74.90	10	82	12.12%
2019/07/22	0	0.00	2	72.80	72.60	-2	79	-2.52%
2019/07/18	0	0.00	1	72.90	72.90	-1	79	-1.26%
2019/07/05	3	73.53	0	0.00	73.40	3	81	3.69%
2019/07/01	0	0.00	2	73.50	73.40	-2	90	-2.22%
2019/06/27	0	0.00	0	72.90	72.60	0	89	0.00%
2019/06/26	0	0.00	1	72.40	72.60	-1	90	-1.11%
2019/06/24	0	72.20	0	0.00	71.70	0	97	0.01%
2019/06/21	1	72.30	0	0.00	72.40	1	98	1.01%
2019/06/19	2	71.70	0	0.00	71.70	2	101	1.97%
2019/06/10	0	0.00	4	70.00	71.40	-4	102	-3.91%
2019/04/26	0	0.00	0	75.30	74.60	0	119	0.00%
2019/04/25	0	0.00	3	74.63	74.90	-3	122	-2.45%
2019/04/23	0	0.00	3	75.53	75.90	-3	129	-2.32%
2019/04/17	0	78.20	0	0.00	78.50	0	129	0.00%
2019/04/09	0	76.70	0	0.00	76.70	0	132	0.01%
2019/04/08	0	77.20	0	0.00	77.80	0	131	0.00%
2019/03/29	6	74.15	0	0.00	74.00	6	127	4.70%
2019/03/28	0	74.50	0	0.00	73.80	0	128	0.00%
2019/03/25	0	73.30	0	0.00	73.00	0	123	0.00%
2019/03/21	0	72.00	0	0.00	72.00	0	119	0.00%
2019/03/20	0	71.90	0	0.00	71.90	0	119	0.00%
2019/03/19	0	72.30	0	0.00	72.30	0	118	0.00%
2019/02/25	1	72.10	0	0.00	72.00	1	127	0.78%
2019/02/21	0	72.40	0	0.00	72.30	0	127	0.00%
2019/02/11	0	70.00	0	0.00	68.90	0	115	0.00%
2019/01/30	3	68.73	0	0.00	68.90	3	115	2.59%
2019/01/21	0	75.80	0	0.00	70.40	0	113	0.00%
2018/12/06	0	0.00	0	70.20	69.60	0	105	0.00%
2018/10/11	0	0.00	0.2	72.10	66.10	-0.2	132	-0.16%
2018/10/02	0	0.00	0	73.70	72.90	0	150	0.00%
2018/10/01	0	0.00	0.2	74.30	73.50	-0.2	155	-0.11%
2018/09/27	0.4	72.80	0	0.00	73.00	0.4	164	0.22%
2018/08/13	0	0.00	2	77.20	78.00	-2	617	-0.32%
2018/08/10	0	79.50	0	0.00	80.00	0	703	0.00%
2018/08/09	0	78.70	0	0.00	79.20	0	805	0.00%
2018/07/10	3	83.40	3	84.40	83.00	0	1,023	0.00%
2018/07/04	0	0.00	3	81.23	79.50	-3	1,104	-0.27%
2018/07/03	0	0.00	2	78.10	78.00	-2	1,152	-0.17%
2018/06/27	0	0.00	1	77.00	77.00	-1	1,324	-0.08%
2018/06/20	1	72.50	0	0.00	73.80	1	1,418	0.07%
2018/06/19	3	77.40	0	0.00	76.20	3	1,405	0.21%
2018/06/15	1	82.50	1	83.00	78.80	0	1,395	0.00%
2018/06/14	3	84.37	0	0.00	82.20	3	1,370	0.22%
2018/06/13	0	0.00	2	92.00	91.00	-2	1,324	-0.15%
2018/06/11	0	0.00	3	89.00	88.20	-3	1,296	-0.23%
2018/06/08	4	89.10	0	0.00	88.70	4	1,288	0.31%
2018/06/04	0	88.70	0	0.00	89.00	0	1,239	0.00%
2018/05/31	0	86.40	2	87.50	86.70	-2	1,213	-0.16%
2018/05/18	1	96.00	15	99.91	93.90	-14	1,002	-1.40%
2018/05/17	15	99.61	1	91.50	98.00	14	920	1.52%
2018/05/15	0.9	90.60	1	89.10	91.00	-0.1	805	-0.01%
2018/05/14	0.4	87.60	0	0.00	88.20	0.4	802	0.05%
2018/05/11	0.6	87.40	0	0.00	87.60	0.6	790	0.08%
2018/04/27	0	0.00	1	85.00	85.40	-1	760	-0.13%
2018/04/26	0.3	82.90	0	0.00	83.30	0.3	756	0.04%
2018/04/20	0.7	84.00	0	0.00	84.20	0.7	791	0.08%
2018/04/16	1	85.00	0	0.00	84.50	1	759	0.13%
2018/04/13	0.1	84.60	0	0.00	85.00	0.1	758	0.01%
2018/04/11	3	89.00	2.2	87.52	94.10	0.8	733	0.11%
2018/04/10	1	86.79	0	0.00	85.60	1	704	0.14%
2018/04/09	1	90.29	10	87.01	85.40	-9	699	-1.29%
2018/04/03	6	89.90	4	83.68	89.90	2	648	0.31%
2018/03/31	0	79.50	1	78.80	79.80	-1	537	-0.19%
2018/03/30	4	77.20	0	0.00	75.80	4	487	0.82%
2018/03/29	0	75.70	7	77.17	75.90	-7	468	-1.49%
2018/03/28	11	75.25	19	75.19	75.30	-8	418	-1.91%
2018/03/27	0	68.10	0	0.00	68.50	0	361	0.00%
2018/03/26	1	66.80	0	0.00	67.00	1	353	0.28%
2018/03/20	0	67.20	0	0.00	67.60	0	352	0.00%
2018/03/19	0	68.40	0	0.00	67.80	0	354	0.00%
2018/03/16	0	68.50	0	0.00	67.90	0	357	0.00%
2018/03/12	3	67.07	0	0.00	67.20	3	362	0.83%
2018/03/08	0	66.30	0	0.00	66.20	0	363	0.00%
2018/03/07	0	66.50	0	0.00	66.20	0	369	0.00%
2018/03/02	0	67.00	0	0.00	66.50	0	378	0.00%
2018/03/01	0	66.80	0	0.00	66.70	0	379	0.00%
2018/02/12	1	65.00	0	0.00	64.50	1	391	0.26%
2018/02/05	0	0.00	1	72.10	72.50	-1	474	-0.21%
2018/02/01	0.7	71.60	0	0.00	72.10	0.7	509	0.13%
2018/01/25	0	0.00	1	76.00	74.70	-1	488	-0.20%
2018/01/24	1	75.50	0	0.00	75.50	1	481	0.21%
2018/01/23	0	0.00	2	75.05	74.80	-2	475	-0.42%
2018/01/22	2	77.85	0	0.00	76.30	2	469	0.43%
2018/01/18	0	0.00	5	77.12	76.00	-5	443	-1.13%
2018/01/16	2	73.80	0	0.00	74.00	2	414	0.48%
2018/01/15	1	76.50	1	77.00	75.00	0	412	0.00%
2018/01/11	0	0.00	1	72.80	72.40	-1	374	-0.27%
2018/01/09	1	73.10	2	73.70	73.60	-1	373	-0.27%
2018/01/08	1	74.80	1	74.70	74.80	0	368	0.00%
2018/01/05	2	73.80	0	0.00	74.50	2	357	0.56%
2018/01/03	0	0.00	1	73.70	73.50	-1	348	-0.29%
2018/01/02	0.5	74.60	0	0.00	74.90	0.5	337	0.16%