寒舍 (2739)-國泰-新莊券商分點個股進出

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

寒舍

(2739)

可現股當沖

股價
49.5
漲跌
▼1.3
漲幅
-2.47%
成交量
552張
產業
上市觀光類股
74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

寒舍 (2739)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/04/17	0	0.00	1	50.20	50.30	-1	1,028	-0.10%
2024/04/16	1	49.60	0	0.00	49.60	1	1,046	0.10%
2024/04/12	1	52.50	0	52.50	52.20	1	1,151	0.08%
2024/04/11	6	52.50	1	52.40	52.90	5	1,158	0.43%
2024/04/09	0	0.00	0	49.46	49.00	0	1,165	0.00%
2024/04/08	0	48.70	0	0.00	49.40	0	1,214	0.00%
2024/04/03	0	0.00	1	48.75	48.80	-1	1,377	-0.07%
2024/04/02	0	0.00	1	49.40	49.35	-1	1,411	-0.07%
2024/04/01	1	50.10	0	0.00	50.10	1	1,438	0.07%
2024/03/29	0	0.00	4	49.74	49.25	-4	1,444	-0.28%
2024/03/27	4	51.95	0	0.00	51.90	4	1,461	0.27%
2024/03/22	1.1	51.51	0	0.00	51.20	1.1	1,576	0.07%
2024/03/21	0.1	52.00	0	0.00	51.70	0.1	1,588	0.01%
2024/03/15	1.2	52.67	0	0.00	52.70	1.2	1,617	0.07%
2024/03/12	1	53.10	3	53.50	52.40	-2	1,654	-0.12%
2024/03/11	0	0.00	2	52.48	51.80	-2	1,631	-0.12%
2024/03/07	2	48.50	0	0.00	48.85	2	1,647	0.12%
2024/02/29	0	0.00	1	48.70	49.05	-1	1,739	-0.06%
2024/02/27	1	48.82	0	0.00	48.75	1	1,782	0.06%
2024/02/26	2	50.00	2	50.00	50.10	0	1,840	0.00%
2024/02/22	1.2	49.23	0	0.00	49.20	1.2	1,926	0.06%
2024/02/21	4	49.95	5	50.20	49.90	-1	1,976	-0.05%
2024/02/20	0.2	49.15	5	49.08	49.45	-4.8	2,044	-0.23%
2024/02/19	2.5	51.40	0	0.00	50.70	2.5	2,076	0.12%
2024/02/15	2.1	53.85	2	54.20	53.00	0.1	2,080	0.00%
2024/02/05	2	58.50	2	58.75	58.70	0	2,089	0.00%
2024/02/02	1	59.20	3	59.07	59.10	-2	2,129	-0.09%
2024/01/30	0	0.00	1	58.30	57.80	-1	2,168	-0.05%
2024/01/29	2	58.30	1	58.00	58.10	1	2,168	0.05%
2024/01/26	3	57.27	1.1	56.55	56.90	1.9	2,136	0.09%
2024/01/25	0.1	56.90	0	0.00	55.70	0.1	2,096	0.00%
2024/01/24	0	0.00	3.1	56.61	57.10	-3.1	2,090	-0.15%
2024/01/23	0.1	55.30	1	55.10	54.90	-0.9	2,069	-0.04%
2024/01/19	0.1	56.40	1	55.90	56.10	-0.9	2,045	-0.04%
2024/01/17	1	56.00	0	0.00	56.90	1	2,018	0.05%
2024/01/16	1	59.00	0.1	58.20	57.80	0.9	1,995	0.05%
2024/01/15	2.3	60.18	4	60.02	59.50	-1.8	1,968	-0.09%
2024/01/12	1	63.60	1	64.00	63.20	0	1,925	0.00%
2024/01/11	1	63.80	1.1	63.30	63.50	-0.1	1,885	0.00%
2024/01/10	5	62.30	0	0.00	61.90	5	1,839	0.27%
2024/01/09	1.1	62.53	0	0.00	62.80	1.1	1,820	0.06%
2024/01/08	4	63.70	8	63.08	63.50	-4	1,768	-0.23%
2024/01/05	1	60.50	0	0.00	60.00	1	1,701	0.06%
2024/01/04	0	0.00	2	61.25	59.60	-2	1,676	-0.12%
2024/01/03	0	0.00	1	61.00	61.90	-1	1,655	-0.06%
2024/01/02	7	60.86	4	59.60	60.80	3	1,619	0.19%
2023/12/29	25	63.09	34	63.92	61.50	-9	1,570	-0.57%
2023/12/28	1.2	60.06	0.3	60.50	60.90	0.9	1,409	0.06%
2023/12/27	3	60.00	0	0.00	60.40	3	1,374	0.22%
2023/12/21	2	59.60	2	59.80	58.80	0	1,306	0.00%
2023/12/20	2	58.90	3	59.97	60.00	-1	1,250	-0.08%
2023/12/15	0	0.00	12	58.08	58.10	-12	1,173	-1.02%
2023/12/12	1.1	57.30	0.1	58.20	57.30	1.1	1,142	0.10%
2023/12/08	1.2	59.62	0	0.00	59.10	1.2	1,113	0.11%
2023/12/07	0	0.00	4.3	59.95	60.70	-4.3	1,085	-0.40%
2023/12/06	1	56.10	1	56.20	57.90	0	1,048	0.00%
2023/12/05	1	56.60	1	56.80	55.70	0	1,030	0.00%
2023/12/04	2.2	59.03	1.2	59.22	58.30	1	1,003	0.10%
2023/12/01	1	58.81	0.1	59.40	59.00	0.9	954	0.10%
2023/11/30	0	58.70	2.3	59.38	58.50	-2.2	935	-0.24%
2023/11/29	3.3	58.45	1	57.50	57.60	2.3	910	0.25%
2023/11/28	1	57.00	0	0.00	57.80	1	896	0.11%
2023/11/27	1.2	56.95	18	56.18	56.20	-16.8	880	-1.91%
2023/11/24	1.1	59.74	0	0.00	60.30	1.1	850	0.12%
2023/11/23	4	62.15	4.2	62.05	63.80	-0.2	810	-0.02%
2023/11/22	9.2	61.85	3.4	63.98	61.90	5.8	759	0.76%
2023/11/21	3.2	59.39	1	60.50	60.20	2.2	708	0.31%
2023/11/20	6.2	59.47	5.1	60.68	61.00	1.1	681	0.16%
2023/11/17	15.1	61.91	8	63.74	63.90	7.1	628	1.13%
2023/11/16	5	57.02	1	58.00	58.10	4	551	0.73%
2023/11/15	3	53.00	1	52.40	52.90	2	491	0.41%
2023/11/14	0	0.00	26	50.78	51.80	-26	474	-5.49%
2023/11/13	14	51.71	0.1	50.20	52.70	14	459	3.04%
2023/11/10	0.1	48.32	46.1	50.54	50.60	-46	428	-10.72%
2023/11/09	8	45.89	2	45.75	46.00	6	385	1.56%
2023/11/08	12.1	47.63	6.1	45.92	47.10	6	380	1.57%
2023/11/07	0	0.00	14	45.73	47.30	-14	352	-3.97%
2023/11/01	9	40.03	1	39.60	39.95	8	299	2.67%
2023/10/25	0	0.00	3	36.70	36.70	-3	307	-0.98%
2023/10/23	3.1	35.60	0	0.00	35.60	3.1	316	0.96%
2023/10/20	1	35.30	0	0.00	35.20	1	321	0.31%
2023/10/18	1	36.10	0	0.00	36.00	1	361	0.28%
2023/10/17	2	36.80	0	0.00	36.60	2	373	0.54%
2023/10/12	0	0.00	2	37.70	37.75	-2	401	-0.50%
2023/10/05	0	0.00	2	37.25	37.60	-2	434	-0.46%
2023/10/03	2	38.00	0	0.00	38.00	2	449	0.45%
2023/10/02	2	38.28	0	0.00	38.20	2	459	0.44%
2023/09/27	2	38.50	0	0.00	38.45	2	476	0.42%
2023/09/26	3	38.10	1	38.25	38.10	2	500	0.40%
2023/09/25	2	39.18	0.1	39.41	39.10	1.9	502	0.38%
2023/09/22	3.1	37.97	0	0.00	38.00	3.1	505	0.61%
2023/09/20	0	0.00	1	39.35	39.40	-1	520	-0.19%
2023/09/19	0	0.00	0.2	39.85	39.70	-0.2	544	-0.04%
2023/09/18	8	40.04	0	0.00	40.00	8	573	1.40%
2023/09/13	1	41.20	4	41.15	41.30	-3	771	-0.39%
2023/09/12	3	39.65	1	40.00	39.70	2	783	0.26%
2023/09/11	2	40.00	0	0.00	39.50	2	788	0.25%
2023/09/08	2	40.45	0.1	40.45	40.45	1.9	791	0.24%
2023/09/07	1	40.75	0	0.00	40.45	1	800	0.12%
2023/09/06	5	41.58	0	0.00	41.50	5	811	0.62%
2023/09/05	1	42.30	0	0.00	41.75	1	837	0.12%
2023/09/04	2	42.53	0	0.00	42.35	2	877	0.23%
2023/08/29	2.1	41.14	0	0.00	41.95	2.1	934	0.22%
2023/08/28	2	42.77	1	41.85	42.00	1	956	0.11%
2023/08/25	2	45.03	11	44.44	45.20	-9	969	-0.93%
2023/08/23	11	42.64	0	0.00	41.75	11	990	1.11%
2023/08/16	0	0.00	9	43.93	42.80	-9	1,314	-0.68%
2023/08/15	2	44.60	0	0.00	44.60	2	1,345	0.15%
2023/08/14	1	44.50	0	0.00	44.75	1	1,350	0.07%
2023/08/11	2	46.58	0	0.00	46.70	2	1,348	0.15%
2023/08/09	0.1	48.90	0	0.00	48.25	0.1	1,346	0.00%
2023/08/08	0	0.00	2	51.40	49.60	-2	1,344	-0.15%
2023/08/04	2	50.75	0	0.00	50.60	2	1,349	0.15%
2023/08/02	0	0.00	1	50.80	50.80	-1	1,351	-0.07%
2023/08/01	0	0.00	6	52.23	52.00	-6	1,353	-0.44%
2023/07/31	2	52.00	4	51.93	51.60	-2	1,358	-0.15%
2023/07/28	1	54.70	0	0.00	53.40	1	1,361	0.07%
2023/07/26	0	0.00	1	52.10	51.90	-1	1,359	-0.07%
2023/07/25	4	51.60	0	0.00	51.60	4	1,362	0.29%
2023/07/21	5.1	56.22	0	0.00	53.50	5.1	1,354	0.38%
2023/07/19	0	0.00	1	51.70	50.30	-1	1,325	-0.08%
2023/07/14	1	56.20	1	53.90	55.00	0	1,405	0.00%
2023/07/13	0.1	55.60	2	55.10	55.20	-1.9	1,421	-0.13%
2023/07/12	4.1	55.93	0	0.00	55.60	4.1	1,456	0.28%
2023/07/11	1	58.60	1	56.40	57.50	0	1,478	0.00%
2023/07/07	0	59.60	1	59.40	59.50	-1	1,480	-0.07%
2023/07/06	0	0.00	2.1	61.82	61.10	-2.1	1,471	-0.14%
2023/07/05	2	61.80	0.4	61.50	63.00	1.6	1,467	0.11%
2023/07/04	8	64.45	12	64.63	62.70	-4	1,455	-0.27%
2023/06/30	1	67.20	0	0.00	67.20	1	1,435	0.07%
2023/06/29	1	67.50	0.2	69.00	67.20	0.8	1,438	0.06%
2023/06/28	2	68.50	0	0.00	68.80	2	1,439	0.14%
2023/06/27	0	0.00	12	67.92	67.90	-12	1,436	-0.84%
2023/06/26	4	73.65	1.1	72.71	72.40	3	1,416	0.21%
2023/06/21	20.1	82.50	7	79.81	78.10	13.1	1,398	0.94%
2023/06/20	15.7	82.09	15.5	81.51	81.50	0.2	1,340	0.01%
2023/06/19	2	74.90	3.1	77.95	79.40	-1.1	1,264	-0.09%
2023/06/16	4	72.90	0	0.00	72.20	4	1,250	0.32%
2023/06/13	1	71.00	1	70.50	70.40	0	1,252	0.00%
2023/06/12	1	70.10	7	70.14	69.30	-6	1,247	-0.48%
2023/06/09	7.1	73.05	3	73.93	73.50	4.1	1,241	0.33%
2023/06/08	8	76.87	3	76.80	75.80	5	1,230	0.41%
2023/06/07	1	74.80	1	75.00	76.20	0	1,214	0.00%
2023/06/06	9	75.22	8	74.35	73.90	1	1,197	0.08%
2023/06/05	0	0.00	1	73.80	73.00	-1	1,182	-0.08%
2023/06/02	0	73.20	0	0.00	72.80	0	1,190	0.00%
2023/06/01	6.1	75.61	7	75.16	74.20	-0.9	1,185	-0.08%
2023/05/31	3	74.47	1	73.90	75.20	2	1,179	0.17%
2023/05/30	0	0.00	12.5	72.39	71.50	-12.5	1,179	-1.06%
2023/05/29	15	71.79	5	71.72	74.20	10	1,200	0.83%
2023/05/26	19	74.47	4	72.95	73.10	15	1,260	1.19%
2023/05/25	14	75.45	13	74.01	75.00	1	1,232	0.08%
2023/05/24	19	78.98	9	77.83	81.70	10	1,177	0.85%
2023/05/23	22	76.19	2.1	72.10	76.50	19.9	1,110	1.79%
2023/05/22	12.1	69.74	2	70.00	72.60	10.1	1,060	0.95%
2023/05/19	0	0.00	11.6	66.50	66.00	-11.6	1,003	-1.16%
2023/05/18	1	59.90	1	60.50	60.50	0	978	0.00%
2023/05/15	0	61.50	0	0.00	60.10	0	980	0.00%
2023/05/08	11	63.95	0	0.00	63.50	11	955	1.15%
2023/05/04	0	0.00	1	63.40	65.50	-1	940	-0.11%
2023/04/28	1	63.70	0	0.00	63.70	1	923	0.11%
2023/04/25	0	0.00	5	60.00	60.00	-5	906	-0.55%
2023/04/24	1	63.80	0	0.00	63.50	1	897	0.11%
2023/04/21	3	63.63	1	61.80	65.10	2	888	0.23%
2023/04/20	0	0.00	2	67.10	68.30	-2	854	-0.23%
2023/04/19	2	74.10	2	73.35	74.30	0	816	0.00%
2023/04/18	2	67.30	5	67.70	67.70	-3	769	-0.39%
2023/04/17	0	68.60	1.1	69.55	68.70	-1.1	744	-0.15%
2023/04/14	0.1	62.00	2	62.25	65.40	-1.9	695	-0.27%
2023/04/13	0	0.00	0	56.00	59.50	0	656	-0.01%
2023/03/31	0	0.00	0.2	57.30	57.70	-0.2	625	-0.03%
2023/03/30	0	0.00	0	57.20	57.00	0	620	-0.01%
2023/03/29	3	57.00	0	0.00	58.20	3	612	0.49%
2023/03/28	2	58.15	0	0.00	56.20	2	601	0.33%
2023/03/24	1	58.50	0.5	60.00	60.00	0.5	584	0.09%
2023/03/23	0	0.00	2	59.80	59.80	-2	574	-0.35%
2023/03/22	4	61.18	1	61.30	61.40	3	566	0.53%
2023/03/21	0	0.00	3	61.50	61.40	-3	551	-0.54%
2023/03/20	3	59.20	1	59.20	59.20	2	517	0.39%
2023/03/07	0	0.00	0.1	63.40	64.50	-0.1	434	-0.02%
2023/03/03	0.5	63.26	0	0.00	62.50	0.5	407	0.12%
2023/03/02	0.1	59.13	2	57.85	59.90	-1.9	385	-0.49%
2023/03/01	1.2	53.83	0	0.00	54.50	1.2	355	0.34%
2023/02/24	1	53.50	2	53.10	54.00	-1	316	-0.32%
2023/02/22	0	0.00	1	44.65	44.65	-1	223	-0.45%
2023/02/21	3	39.72	0.3	39.10	40.60	2.8	207	1.32%
2023/02/20	2.3	40.55	0.5	40.00	41.40	1.7	190	0.89%
2023/02/17	0.5	36.70	7	34.40	37.65	-6.5	156	-4.13%
2023/02/16	9	34.19	0.5	33.70	34.25	8.5	136	6.25%
2023/02/15	3.5	33.80	1.8	33.42	34.10	1.6	119	1.36%
2023/02/06	0	0.00	1	31.00	31.20	-1	90	-1.10%
2023/02/01	1	30.85	0	0.00	30.50	1	85	1.17%
2023/01/05	0	0.00	1	30.85	30.45	-1	78	-1.28%
2022/12/22	0	0.00	0	29.40	29.95	0	69	-0.05%
2022/12/15	1	29.80	0	0.00	29.70	1	83	1.20%
2022/12/01	0	0.00	1	30.05	30.10	-1	71	-1.39%
2022/11/29	0	0.00	0.5	28.18	28.85	-0.5	55	-0.89%
2022/11/25	1	27.20	0	0.00	27.15	1	50	1.97%
2022/11/23	0	0.00	0.1	27.10	26.90	-0.1	48	-0.30%
2022/09/22	0	0.00	1.8	30.30	30.30	-1.8	39	-4.62%
2022/09/20	0	0.00	0.8	27.30	27.55	-0.8	31	-2.58%
2022/09/16	0	0.00	0	26.95	26.80	0	31	-0.02%
2022/08/23	0	0.00	0.8	26.00	26.10	-0.8	48	-1.68%
2022/07/04	0	0.00	0.1	22.10	22.45	-0.1	48	-0.17%
2022/06/30	0	0.00	0	23.20	22.95	0	48	0.00%
2022/06/15	0	0.00	2	22.85	23.30	-2	49	-4.04%
2022/06/06	2	24.20	0	0.00	24.25	2	44	4.52%
2022/03/30	1	22.20	0	0.00	22.25	1	59	1.67%
2022/03/25	0.2	23.00	0	0.00	22.85	0.2	56	0.38%
2022/03/01	0	0.00	10	24.05	24.05	-10	55	-18.05%
2022/02/25	10	24.20	0	0.00	24.05	10	54	18.26%
2022/02/21	0.1	24.30	0	0.00	23.90	0.1	49	0.10%
2021/11/22	0	24.60	0	0.00	22.95	0	69	0.00%
2021/11/09	0	0.00	2	23.60	23.40	-2	74	-2.67%
2021/10/27	0	0.00	1	23.00	23.20	-1	73	-1.36%
2021/10/25	0	22.50	0	0.00	23.05	0	74	0.00%
2021/08/17	1	22.25	0	0.00	22.60	1	150	0.66%
2021/08/02	0	0.00	2	24.08	24.10	-2	163	-1.22%
2021/07/26	1	24.05	3	24.00	24.10	-2	163	-1.22%
2021/07/15	1	24.15	0	0.00	24.35	1	146	0.68%
2021/07/13	0	0.00	2	24.05	24.25	-2	156	-1.28%
2021/07/12	2	24.28	1	24.40	24.30	1	155	0.64%
2021/07/09	0.1	26.00	0	0.00	25.05	0.1	149	0.06%
2021/07/08	7	25.81	0	0.00	25.35	7	140	4.99%
2021/06/22	1	24.80	0	0.00	24.35	1	117	0.85%
2021/04/29	0	0.00	3	26.00	26.10	-3	121	-2.47%
2021/04/19	1	26.50	0	0.00	26.90	1	116	0.86%
2021/04/14	0	0.00	1	26.55	26.60	-1	104	-0.96%
2021/04/12	1	26.10	1	26.40	26.40	0	100	0.00%
2021/04/07	0	0.00	1	26.10	26.10	-1	96	-1.04%
2021/03/15	0	0.00	1	26.50	26.65	-1	86	-1.16%
2021/03/10	0	0.00	2	25.50	25.45	-2	76	-2.63%
2021/03/02	2	24.70	0	0.00	24.70	2	71	2.81%
2021/02/26	0	0.00	1	24.90	25.05	-1	70	-1.42%
2021/02/23	0	0.00	2	25.05	25.40	-2	68	-2.91%
2021/02/22	4	23.84	1	23.80	23.90	3	60	4.99%
2021/02/18	1	22.70	0	0.00	22.75	1	58	1.71%
2021/01/29	0	0.00	1	22.85	22.65	-1	66	-1.49%
2021/01/27	1	23.50	0	0.00	23.60	1	68	1.46%
2020/12/18	0	0.00	1	24.75	24.95	-1	116	-0.86%
2020/11/11	0	0.00	1	25.00	24.95	-1	127	-0.79%
2020/11/10	1	25.10	0	0.00	24.95	1	126	0.79%
2020/10/28	0	0.00	2	25.93	26.40	-2	126	-1.58%
2020/10/27	0	0.00	1	25.40	24.95	-1	133	-0.75%
2020/10/26	3	25.02	1	25.45	25.70	2	147	1.36%
2020/10/22	1	24.00	1	24.25	24.50	0	156	0.00%
2020/10/21	1	24.10	0	0.00	24.30	1	163	0.61%
2020/10/14	1	24.90	0	0.00	24.40	1	168	0.59%
2020/08/11	0	0.00	1	26.20	26.70	-1	284	-0.35%
2020/08/10	1	27.50	0	0.00	26.75	1	282	0.35%
2020/08/03	0	0.00	1	30.90	30.15	-1	273	-0.37%
2020/07/31	0	0.00	2	30.38	31.00	-2	266	-0.75%
2020/07/29	0	0.00	2	27.48	27.70	-2	235	-0.85%
2020/07/27	1	26.70	1	28.00	26.45	0	226	0.00%
2020/07/23	1	25.70	0	0.00	26.00	1	217	0.46%
2020/07/06	0	0.00	1	25.85	25.90	-1	212	-0.47%
2020/07/02	1	26.65	0	0.00	26.40	1	212	0.47%
2020/06/29	1	26.95	0	0.00	26.50	1	211	0.47%
2020/06/24	1	26.85	1	26.90	26.85	0	211	0.00%
2020/06/23	1	26.50	3	26.70	26.45	-2	209	-0.96%
2020/06/12	0	0.00	2	26.90	26.80	-2	201	-0.99%
2020/06/10	3	27.97	0	0.00	27.95	3	191	1.57%
2020/06/09	1	28.05	0	0.00	28.05	1	172	0.58%
2020/05/11	0	0.00	2	23.10	23.20	-2	82	-2.43%
2020/05/08	0	0.00	4	23.05	23.10	-4	80	-4.97%
2020/04/30	3	23.23	0	0.00	23.30	3	80	3.73%
2020/04/29	3	22.90	0	0.00	23.00	3	79	3.77%
2020/04/15	2	20.90	0	0.00	21.00	2	77	2.58%
2019/12/23	0	0.00	3	25.15	25.05	-3	27	-10.82%
2019/08/28	3	24.80	0	0.00	24.75	3	55	5.39%
2019/04/16	0	0.00	2	31.38	31.90	-2	105	-1.90%
2018/09/19	1	29.75	0	0.00	29.50	1	61	1.62%
2018/08/07	2	29.80	0	0.00	29.60	2	92	2.16%
2018/06/25	0	0.00	3	32.63	32.70	-3	78	-3.82%
2018/06/07	1	31.00	0	0.00	30.75	1	78	1.27%
2018/06/04	1	31.40	0	0.00	31.00	1	66	1.50%
2018/05/22	1	32.00	0	0.00	32.00	1	58	1.70%
2018/05/15	1	35.00	0	0.00	34.90	1	57	1.73%
2018/05/14	1	34.75	0	0.00	34.85	1	63	1.58%
2018/04/11	1	39.65	0	0.00	39.80	1	85	1.17%
2018/03/21	0	0.00	3	40.05	40.05	-3	92	-3.23%
2018/01/30	0	0.00	1	41.90	42.05	-1	156	-0.64%
2018/01/29	1	42.05	0	0.00	42.05	1	158	0.63%
2018/01/26	0	0.00	1	42.00	41.90	-1	160	-0.62%
2018/01/10	1	40.70	0	0.00	41.75	1	157	0.63%
2018/01/09	0	0.00	2	40.55	40.55	-2	155	-1.29%