陽程 (3498)-永豐金-忠孝券商分點個股進出

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

陽程

(3498)

可現股當沖

股價
32.80
漲跌
▼0.05
漲幅
-0.15%
成交量
240張
產業
上櫃其他電子類股
116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

陽程 (3498)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	0.1	32.85	0	0.00	32.85	0.1	1,060	0.00%
2024/04/18	0.1	33.55	0	0.00	33.30	0.1	1,029	0.01%
2024/04/17	0.1	33.50	0	0.00	33.70	0.1	1,023	0.01%
2024/04/16	0	33.80	2	33.85	33.70	-2	1,018	-0.19%
2024/04/15	0	0.00	1	37.65	36.20	-1	1,005	-0.10%
2024/04/12	0.1	36.90	0	0.00	36.50	0.1	994	0.01%
2024/04/11	2	37.13	0.3	38.55	36.70	1.7	987	0.18%
2024/04/10	0	38.83	0	0.00	38.10	0	974	0.00%
2024/04/09	1	37.80	0	0.00	37.80	1	968	0.10%
2024/04/08	0	39.03	0	0.00	38.60	0	956	0.00%
2024/04/02	0	38.33	0	0.00	37.50	0	922	0.00%
2024/04/01	2	38.90	0	0.00	38.40	2	907	0.22%
2024/03/29	27	39.85	27	41.00	39.85	0	884	0.00%
2024/03/28	51	41.73	53	41.85	41.80	-2	851	-0.23%
2024/03/27	3	41.15	3	39.92	41.15	0	689	0.00%
2024/03/26	22	37.32	27	39.98	37.45	-5	623	-0.80%
2024/03/25	2	40.40	5	40.30	40.95	-3	588	-0.51%
2024/03/22	22	39.65	22	40.70	39.65	0	548	0.00%
2024/03/21	10	40.95	3	39.47	40.95	7	507	1.38%
2024/03/20	17	40.98	13	40.61	39.70	4	402	1.00%
2024/03/19	1	37.20	0	0.00	38.50	1	204	0.49%
2024/03/15	1	31.90	0	0.00	31.85	1	139	0.72%
2024/03/12	0	31.85	0	0.00	32.10	0	133	0.00%
2024/03/07	1	31.45	0	0.00	31.60	1	131	0.76%
2024/03/04	2	32.45	0	0.00	32.60	2	126	1.58%
2024/02/29	0	31.30	0	0.00	31.30	0	111	0.00%
2024/02/05	1	30.40	0	0.00	30.15	1	109	0.91%
2024/01/29	1	31.35	0	0.00	31.85	1	105	0.95%
2024/01/23	0	29.95	0	0.00	29.10	0	65	0.00%
2023/12/28	0	30.55	0	0.00	29.85	0	82	0.00%
2023/08/11	10	37.28	0	0.00	36.00	10	916	1.09%
2023/08/07	0	36.20	0	0.00	37.30	0	906	0.00%
2023/07/31	5	38.05	0	0.00	37.65	5	890	0.56%
2023/07/25	0	0.00	1	37.80	38.45	-1	875	-0.11%
2023/07/18	5	39.45	0	0.00	39.25	5	855	0.58%
2023/07/14	0	0.00	2	40.00	40.20	-2	846	-0.24%
2023/07/12	5	39.45	0	0.00	39.00	5	837	0.60%
2023/07/10	7	41.31	1	41.20	40.75	6	817	0.73%
2023/07/07	10	40.93	0	0.00	41.80	10	812	1.23%
2023/07/05	3	43.55	0	0.00	43.05	3	795	0.38%
2023/07/04	3	43.67	0	0.00	43.55	3	782	0.38%
2023/07/03	10	41.85	0	0.00	44.50	10	768	1.30%
2023/06/30	11	41.61	0	0.00	41.65	11	750	1.47%
2023/06/26	0	0.00	1	45.80	45.15	-1	701	-0.14%
2023/06/21	1	48.70	5	48.54	48.40	-4	687	-0.58%
2023/06/20	1	48.15	0	0.00	48.00	1	658	0.15%
2023/06/19	0	0.00	1	48.50	47.60	-1	638	-0.16%
2023/06/16	5	47.50	2	48.38	48.00	3	612	0.49%
2023/06/15	3	48.83	2	47.58	47.90	1	571	0.17%
2023/06/14	2	46.38	2	46.20	46.10	0	504	0.00%
2023/06/13	5	46.79	3	45.82	45.05	2	454	0.44%
2023/06/12	0	0.00	3	43.70	43.70	-3	319	-0.94%
2023/06/09	5	39.92	3	40.17	39.75	2	278	0.72%
2023/06/05	0	0.00	1	35.05	34.95	-1	190	-0.53%
2023/05/24	1	37.00	0	0.00	37.15	1	196	0.51%
2023/05/23	0	0.00	1.1	32.74	35.60	-1.1	160	-0.65%
2023/04/27	0	0.00	0	32.40	32.45	0	233	0.00%
2023/04/20	0	0.00	0	35.00	34.80	0	257	0.00%
2023/04/19	0	35.45	0	0.00	35.25	0	262	0.00%
2023/04/18	0	35.95	0	0.00	35.35	0	268	0.00%
2023/04/17	0	36.00	0	0.00	35.30	0	281	0.00%
2023/04/14	0	35.30	0	0.00	35.35	0	291	0.00%
2023/04/11	0	0.00	1	35.95	36.00	-1	298	-0.34%
2023/04/10	0	0.00	1	35.50	35.40	-1	297	-0.34%
2023/04/07	0	0.00	2	35.90	35.70	-2	297	-0.67%
2023/04/06	0	35.60	0	0.00	36.00	0	298	0.00%
2023/03/17	0	0.00	2	37.10	37.05	-2	344	-0.58%
2023/03/13	1	37.70	1	36.90	37.10	0	341	0.00%
2023/03/03	0	0.00	0	35.80	35.50	0	343	0.00%
2023/02/20	0	36.00	0	0.00	34.15	0	334	0.00%
2023/02/16	1	34.15	0	0.00	34.05	1	347	0.29%
2023/02/15	0	33.90	0	0.00	33.45	0	352	0.00%
2023/02/14	0	33.50	0	0.00	33.90	0	361	0.00%
2023/02/09	5	39.35	0	0.00	39.80	5	328	1.52%
2022/11/11	0	0.00	2	29.20	28.90	-2	135	-1.48%
2022/11/09	0	0.00	3	27.40	27.40	-3	119	-2.50%
2022/11/04	1	25.90	0	0.00	26.10	1	149	0.67%
2022/11/01	0	0.00	1	25.50	25.15	-1	149	-0.67%
2022/10/27	0	24.90	0	0.00	24.75	0	152	0.00%
2022/10/24	5	24.90	0	0.00	24.90	5	169	2.95%
2022/10/13	0	0.00	4	24.05	24.00	-4	163	-2.45%
2022/10/12	4	25.55	0	0.00	25.35	4	159	2.50%
2022/10/11	0	0.00	3	26.95	26.40	-3	153	-1.95%
2022/10/07	2	25.25	7	26.02	26.60	-5	123	-4.04%
2022/09/28	2	23.85	0	0.00	23.05	2	105	1.90%
2022/09/22	1	25.50	0	0.00	25.50	1	109	0.91%
2022/08/25	5	27.85	0	0.00	27.85	5	108	4.62%
2022/08/18	0	30.00	0	0.00	27.80	0	115	0.00%
2022/08/12	0	0.00	4	28.90	29.00	-4	116	-3.45%
2022/08/11	0	0.00	13	27.50	27.70	-13	92	-13.98%
2022/08/05	0	0.00	6	25.63	25.70	-6	88	-6.75%
2022/08/03	16	25.28	3	25.15	25.15	13	88	14.69%
2022/08/02	2	26.05	2	26.35	26.05	0	86	0.00%
2022/07/29	3	26.12	25	26.12	26.85	-22	81	-27.13%
2022/07/28	2	24.10	0	0.00	24.45	2	70	2.84%
2022/07/26	0	0.00	5	25.24	24.85	-5	70	-7.06%
2022/07/18	0	0.00	11	24.06	24.25	-11	71	-15.37%
2022/07/01	8	23.45	0	0.00	22.65	8	70	11.39%
2022/06/30	8	24.58	0	0.00	24.55	8	67	11.91%
2022/06/29	0	0.00	10	25.58	25.35	-10	67	-14.92%
2022/06/17	24	25.44	0	0.00	25.20	24	66	36.22%
2022/06/16	6	26.98	0	0.00	26.75	6	63	9.40%
2022/06/15	4	27.40	0	0.00	27.50	4	62	6.36%
2022/06/13	3	27.30	0	0.00	27.30	3	63	4.75%
2022/06/10	3	28.00	0	28.05	28.20	3	64	4.66%
2022/05/25	0	0.00	19	27.87	28.30	-19	59	-31.81%
2022/05/24	8	25.99	0	0.00	25.75	8	51	15.64%
2022/05/23	0	0.00	2	25.50	25.55	-2	50	-3.93%
2022/05/20	0	0.00	9	25.52	25.30	-9	50	-17.74%
2022/05/19	11	24.95	4	25.45	25.45	7	50	13.91%
2022/05/18	0	0.00	8	25.64	25.85	-8	49	-16.16%
2022/05/17	7	24.99	0	0.00	25.15	7	49	14.29%
2022/05/16	0	0.00	11	26.00	25.30	-11	48	-22.85%
2022/05/09	3	27.10	0	0.00	26.70	3	48	6.25%
2022/05/06	3	27.50	0	0.00	27.65	3	48	6.21%
2022/05/04	0	0.00	1	28.30	28.30	-1	48	-2.08%
2022/05/03	1	27.85	0	0.00	27.90	1	48	2.04%
2022/04/14	0	31.80	0	0.00	28.90	0	66	0.00%
2022/04/11	11	29.45	0	0.00	29.00	11	86	12.66%
2022/04/08	4	29.90	0	0.00	29.90	4	85	4.66%
2022/04/07	3	29.65	0	0.00	29.80	3	85	3.50%
2022/04/06	3	29.60	0	0.00	29.65	3	86	3.49%
2022/03/30	0	29.95	0	0.00	29.90	0	87	0.00%
2022/03/29	0	30.03	0	0.00	29.75	0	87	0.01%
2022/01/21	0	31.50	0	0.00	31.05	0	98	0.00%
2021/12/02	0	32.50	0	0.00	32.25	0	69	0.00%
2021/11/25	0	0.00	0.7	32.60	32.65	-0.7	64	-1.08%
2021/11/18	0	0.00	0	33.20	33.50	0	65	0.00%
2021/10/26	0	0.00	7	33.29	33.75	-7	74	-9.42%
2021/07/14	1	39.05	0	0.00	38.90	1	347	0.29%
2021/07/13	0	0.00	3	41.00	40.25	-3	341	-0.88%
2021/07/12	1	43.70	3	44.32	43.30	-2	328	-0.61%
2021/07/09	4	42.10	1	42.60	42.60	3	282	1.06%
2021/07/02	0	0.00	0	37.50	37.85	0	332	0.00%
2021/05/03	1	40.05	0	0.00	38.50	1	657	0.15%
2021/04/28	1	42.00	0	0.00	41.60	1	662	0.15%
2021/04/13	0	43.75	0	0.00	43.95	0	937	0.00%
2021/04/12	0	48.80	0	0.00	45.70	0	974	0.00%
2021/04/01	0	0.00	1	45.85	45.35	-1	915	-0.11%
2021/03/31	0	43.95	0	0.00	43.90	0	916	0.00%
2021/03/29	0	45.80	0	0.00	43.60	0	912	0.00%
2021/03/25	1	42.85	0	0.00	42.90	1	916	0.11%
2021/03/22	11	45.20	11	47.00	45.20	0	896	0.00%
2021/03/19	8	46.09	1	48.50	47.55	7	869	0.81%
2021/01/14	0	0.00	1	46.80	46.90	-1	1,302	-0.08%
2021/01/07	10	49.40	11	49.42	49.40	-1	1,422	-0.07%
2021/01/06	2	49.30	1	50.60	49.10	1	1,471	0.07%
2020/12/25	1	44.00	0	0.00	43.90	1	1,630	0.06%
2020/12/15	0	0.00	1	43.95	43.50	-1	2,020	-0.05%
2020/12/09	3	43.00	5	44.06	43.00	-2	1,990	-0.10%
2020/12/08	1	44.60	0	0.00	44.55	1	1,984	0.05%
2020/11/23	0	0.00	1	46.50	44.80	-1	1,920	-0.05%
2020/11/20	0	0.00	2	46.70	46.55	-2	1,907	-0.10%
2020/11/19	1	46.80	0	0.00	46.30	1	1,902	0.05%
2020/11/13	1	48.95	0	0.00	49.60	1	1,894	0.05%
2020/11/10	16	55.13	16	52.43	53.00	0	1,921	0.00%
2020/11/03	0	0.00	1	52.10	52.00	-1	1,881	-0.05%
2020/10/30	2	53.10	0	0.00	50.00	2	1,861	0.11%
2020/10/28	0	0.00	2	54.25	51.50	-2	1,812	-0.11%
2020/10/23	3	58.83	0	0.00	58.50	3	1,719	0.17%
2020/10/22	1	57.80	0	0.00	57.80	1	1,644	0.06%
2020/10/21	2	54.20	2	55.10	54.20	0	1,610	0.00%
2020/10/15	0	0.00	1	55.40	56.00	-1	1,531	-0.07%
2020/10/14	1	55.30	0	0.00	55.60	1	1,449	0.07%
2020/10/13	0	0.00	1	51.10	50.60	-1	1,374	-0.07%
2020/10/08	1	49.80	0	0.00	50.00	1	1,305	0.08%
2020/10/05	4	44.25	4	42.70	44.25	0	1,207	0.00%
2020/09/30	4	43.00	4	41.05	43.00	0	1,253	0.00%
2020/09/23	1	42.90	1	43.20	43.30	0	1,189	0.00%
2020/09/22	3	49.72	5	47.62	43.60	-2	1,123	-0.18%
2020/09/04	1	37.30	0	0.00	37.50	1	1,203	0.08%
2020/08/25	0	34.50	0	0.00	34.75	0	1,132	0.00%
2020/08/19	0	0.00	2	35.85	36.00	-2	1,100	-0.18%
2020/08/18	0	0.00	3	38.07	37.80	-3	1,097	-0.27%
2020/08/17	5	38.87	0	0.00	38.50	5	1,109	0.45%
2020/08/11	1	32.15	0	0.00	32.10	1	1,014	0.10%
2020/08/10	0	0.00	1	35.65	35.65	-1	993	-0.10%
2020/07/29	15	32.33	15	32.13	32.55	0	963	0.00%
2020/07/28	0	0.00	3	31.50	30.80	-3	951	-0.32%
2020/07/27	1	32.65	0	0.00	31.95	1	945	0.11%
2020/07/24	1	33.10	0	0.00	33.30	1	942	0.11%
2020/07/23	0	0.00	5	35.15	35.10	-5	930	-0.54%
2020/07/20	1	33.55	0	0.00	32.65	1	898	0.11%
2020/07/17	10	36.65	20	34.66	34.00	-10	888	-1.13%
2020/07/16	15	35.39	0	0.00	35.55	15	860	1.74%
2020/07/15	2	35.50	2	36.50	35.00	0	851	0.00%
2020/07/14	4	35.96	0	0.00	35.00	4	832	0.48%
2020/06/29	5	37.70	0	0.00	37.60	5	590	0.85%
2020/06/22	0	0.00	7	39.70	38.95	-7	559	-1.25%
2020/06/18	1	33.80	22	32.99	34.40	-21	496	-4.23%
2020/06/17	9	33.58	11	33.53	33.70	-2	474	-0.42%
2020/06/16	35	31.83	10	33.18	33.30	25	435	5.74%
2020/06/15	2	30.95	4	31.70	32.05	-2	364	-0.55%
2020/06/12	2	29.15	0	0.00	29.15	2	265	0.75%
2020/05/25	0	0.00	1	24.50	24.40	-1	286	-0.35%
2020/05/22	1	24.60	30	23.81	24.50	-29	310	-9.34%
2020/05/21	30	22.90	54	22.08	22.95	-24	334	-7.18%
2020/05/14	23	20.21	0	0.00	20.20	23	345	6.66%
2020/05/13	25	20.70	0	0.00	21.00	25	341	7.32%
2020/05/12	0	0.00	2	21.00	20.85	-2	345	-0.58%
2020/05/11	8	20.74	8	21.20	20.65	0	370	0.00%
2020/05/04	0	0.00	3	21.40	21.40	-3	358	-0.84%
2020/04/27	0	0.00	2	20.80	20.75	-2	357	-0.56%
2020/04/22	8	18.80	12	20.12	20.60	-4	363	-1.10%
2020/04/17	10	20.90	0	0.00	20.70	10	361	2.77%
2020/04/14	0	20.00	0	0.00	20.05	0	360	0.00%
2020/04/13	4	19.70	0	0.00	19.70	4	359	1.11%
2020/04/08	0	0.00	26	19.69	19.85	-26	352	-7.38%
2020/04/07	0	0.00	4	18.70	18.60	-4	349	-1.14%
2020/04/01	4	18.25	0	0.00	18.25	4	347	1.15%
2020/03/26	21	18.20	0	0.00	18.20	21	349	6.01%
2020/03/25	5	18.45	10	18.92	18.45	-5	365	-1.37%
2020/03/24	0	17.80	48	17.55	17.95	-48	363	-13.22%
2020/03/23	20	16.74	0	0.00	16.50	20	359	5.57%
2020/03/20	15	17.83	0	0.00	17.65	15	356	4.21%
2020/03/19	20	17.10	0	0.00	17.10	20	351	5.69%
2020/03/13	11	22.20	20	22.90	22.70	-9	337	-2.67%
2020/03/12	17	25.46	6	25.78	24.65	11	328	3.35%
2020/03/06	0	0.00	3	27.90	28.00	-3	338	-0.89%
2020/02/27	0	0.00	1	31.55	28.55	-1	317	-0.31%
2020/02/26	1	31.70	1	31.30	31.70	0	298	0.00%
2020/02/25	3	32.57	1	31.55	31.25	2	284	0.70%
2020/02/24	7	30.07	1	30.85	31.90	6	251	2.39%
2020/02/21	0	0.00	10	26.71	29.00	-10	200	-5.00%
2020/02/19	0	0.00	11	26.00	26.15	-11	173	-6.36%
2020/02/18	0	0.00	5	25.55	25.70	-5	173	-2.88%
2020/02/17	11	25.35	0	0.00	25.30	11	173	6.33%
2020/02/14	0	0.00	5	25.90	25.90	-5	173	-2.89%
2020/02/13	20	26.04	0	0.00	25.70	20	172	11.59%
2020/02/12	3	27.30	61	27.27	26.90	-58	167	-34.67%
2020/01/31	5	25.25	0	0.00	25.35	5	135	3.68%
2020/01/30	15	26.55	0	0.00	25.40	15	134	11.19%
2020/01/20	0	0.00	14	27.37	27.50	-14	132	-10.60%
2020/01/16	4	26.10	4	26.70	26.05	0	123	0.00%
2020/01/13	10	25.90	0	0.00	25.80	10	125	7.98%
2020/01/10	4	25.45	0	0.00	25.45	4	125	3.19%
2020/01/08	0	0.00	36	26.37	25.70	-36	124	-28.85%
2020/01/07	14	25.56	0	0.00	25.70	14	121	11.54%
2020/01/06	14	25.79	0	0.00	25.75	14	121	11.49%
2020/01/03	12	26.06	0	0.00	26.10	12	121	9.87%
2020/01/02	16	26.35	0	0.00	26.30	16	122	13.08%
2019/12/31	9	26.13	0	0.00	26.15	9	122	7.36%
2019/12/26	4	26.35	0	0.00	26.35	4	132	3.02%
2019/12/23	0	0.00	6	26.80	26.70	-6	134	-4.46%
2019/12/20	29	27.49	46	27.31	26.75	-17	142	-11.91%
2019/12/16	0	0.00	10	25.68	25.40	-10	163	-6.12%
2019/12/13	20	25.24	0	0.00	25.10	20	174	11.48%
2019/12/11	4	25.50	0	0.00	25.55	4	173	2.31%
2019/12/10	1	25.50	0	0.00	25.95	1	174	0.57%
2019/12/04	0	0.00	25	26.02	26.25	-25	175	-14.28%
2019/12/03	14	26.94	41	27.37	26.35	-27	172	-15.67%
2019/12/02	0	0.00	15	26.00	27.15	-15	150	-9.95%
2019/11/25	5	24.05	0	0.00	24.20	5	141	3.54%
2019/11/08	1	24.40	0	0.00	24.40	1	144	0.69%
2019/11/07	3	24.50	0	0.00	24.50	3	145	2.07%
2019/11/04	5	24.65	0	0.00	24.80	5	145	3.43%
2019/11/01	7	24.68	0	0.00	24.80	7	145	4.80%
2019/10/31	6	25.10	0	0.00	25.10	6	145	4.11%
2019/10/25	0	0.00	23	25.42	25.70	-23	145	-15.76%
2019/10/22	5	24.65	0	0.00	24.60	5	152	3.27%
2019/10/21	3	24.65	0	0.00	24.95	3	152	1.97%
2019/10/18	2	25.00	0	0.00	25.00	2	150	1.33%
2019/10/17	2	25.00	0	0.00	25.05	2	150	1.33%
2019/10/14	6	25.37	0	0.00	25.20	6	151	3.97%
2019/10/09	11	25.85	0	0.00	25.80	11	150	7.31%
2019/10/08	2	25.80	12	26.43	26.00	-10	155	-6.44%
2019/10/04	16	26.30	0	0.00	26.10	16	158	10.09%
2019/10/03	22	26.14	12	26.55	26.50	10	157	6.34%
2019/10/02	8	26.36	0	0.00	26.30	8	150	5.30%
2019/10/01	23	26.65	0	0.00	26.50	23	149	15.42%
2019/09/25	19	27.00	19	28.10	27.50	0	147	0.00%
2019/09/24	0	0.00	5	28.00	27.80	-5	135	-3.68%
2019/09/20	6	27.47	6	27.93	27.70	0	129	0.00%
2019/09/19	123	27.25	118	27.64	27.85	5	122	4.08%	大買/大賣/
2019/07/16	1	30.00	1	29.85	29.80	0	87	0.00%
2019/05/30	29	29.14	29	28.94	28.80	0	99	0.00%
2019/03/26	0	30.85	0	0.00	30.85	0	63	0.00%
2019/03/22	1	33.50	1	32.20	32.45	0	62	0.00%
2019/02/25	0	34.30	0	0.00	34.30	0	81	0.00%
2019/01/25	0	33.30	0	0.00	33.80	0	78	0.00%
2018/12/03	0	0.00	0.5	33.60	33.95	-0.5	195	-0.26%
2018/09/18	0	0.00	1	31.35	30.95	-1	157	-0.63%
2018/09/12	1	32.20	0	0.00	32.60	1	149	0.67%
2018/06/12	0	0.00	1	43.45	43.05	-1	346	-0.29%
2018/06/04	1	45.55	0	0.00	45.40	1	328	0.30%
2018/05/28	0	0.00	11	48.35	48.55	-11	267	-4.11%
2018/05/03	0	0.00	1	42.00	42.00	-1	263	-0.38%
2018/05/02	1	42.60	0	0.00	42.50	1	275	0.36%
2018/03/31	11	48.26	0	0.00	47.90	11	386	2.85%
2018/03/28	0	49.00	0	0.00	45.55	0	362	0.00%
2018/03/22	0	0.00	1	47.00	46.55	-1	365	-0.27%
2018/03/16	0	0.00	3	47.15	47.15	-3	381	-0.79%
2018/03/09	0	46.30	0	0.00	46.15	0	401	0.00%
2018/02/12	0	0.00	1	45.40	45.40	-1	436	-0.23%
2018/02/01	1	55.20	1	52.80	52.80	0	422	0.00%
2018/01/24	1	53.60	0	0.00	53.20	1	405	0.25%
2018/01/23	0	0.00	1	53.70	53.20	-1	405	-0.25%
2018/01/17	0	0.00	3	55.87	54.00	-3	412	-0.73%
2018/01/16	3	54.87	0	0.00	55.20	3	393	0.76%
2018/01/09	1	54.00	1	53.20	52.80	0	373	0.00%