鑫禾 (4999)-富邦-新店券商分點個股進出

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

鑫禾

(4999)

可現股當沖

股價
34.75
漲跌
▲0.15
漲幅
+0.43%
成交量
230張
產業
上市電子零組件類股
155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

鑫禾 (4999)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/17	1	34.35	0	0.00	34.35	1	119	0.84%
2024/05/10	0	0.00	5	34.30	34.15	-5	132	-3.79%
2024/05/09	1	33.60	0	0.00	33.65	1	129	0.77%
2024/05/08	0	0.00	5	33.65	33.85	-5	129	-3.86%
2024/05/03	0	33.80	0	0.00	33.55	0	130	0.01%
2024/04/30	0.1	33.60	0	0.00	33.60	0.1	134	0.04%
2024/04/29	0	33.65	0	0.00	33.60	0	133	0.01%
2024/04/19	0	33.35	5	33.30	33.20	-5	136	-3.66%
2024/04/11	0	34.05	0	0.00	33.65	0	131	0.00%
2024/03/26	7	33.35	0	0.00	33.30	7	125	5.59%
2024/03/19	0	33.75	0	0.00	33.50	0	119	0.00%
2024/03/18	1	33.50	0	0.00	33.50	1	120	0.83%
2024/03/15	1	33.45	0	0.00	33.50	1	119	0.84%
2024/03/14	1	33.60	0	0.00	33.65	1	120	0.83%
2024/03/11	2	34.20	0	0.00	34.15	2	113	1.76%
2024/03/08	2	33.70	0	0.00	33.60	2	112	1.77%
2024/03/01	5	34.05	0	0.00	34.25	5	112	4.45%
2024/02/21	1	34.55	0	0.00	34.75	1	134	0.74%
2024/02/20	0	34.75	0	0.00	34.55	0	133	0.00%
2024/02/01	0	0.00	1	34.45	34.30	-1	131	-0.76%
2024/01/29	0.2	34.60	0	0.00	34.55	0.2	140	0.14%
2024/01/19	0	0.00	1	34.15	34.20	-1	132	-0.75%
2024/01/17	1	34.40	0	0.00	34.10	1	130	0.77%
2023/12/29	1	35.55	0	0.00	35.50	1	126	0.79%
2023/12/22	2	35.03	1	35.45	35.25	1	120	0.83%
2023/12/12	0	0.00	1	35.85	35.85	-1	111	-0.90%
2023/12/05	1	37.25	0	0.00	36.75	1	106	0.94%
2023/12/01	1	36.90	0	0.00	36.90	1	104	0.96%
2023/11/09	0	0.00	1	36.20	36.40	-1	55	-1.79%
2023/09/19	1	35.70	0	0.00	35.65	1	46	2.15%
2023/08/28	0	35.05	0	0.00	34.70	0	47	0.01%
2023/07/31	0	35.25	0	0.00	35.00	0	49	0.01%
2023/06/12	0	0.00	1	37.60	37.60	-1	37	-2.68%
2023/05/24	0.1	37.55	0	0.00	37.50	0.1	40	0.25%
2023/04/17	5	38.50	0	0.00	38.35	5	42	11.70%
2023/03/30	0	37.80	0	0.00	37.60	0	40	0.02%
2023/03/24	0	37.85	0	0.00	37.45	0	41	0.00%
2023/02/06	0	37.95	0	0.00	37.25	0	28	0.00%
2022/11/25	0	0.00	0.2	36.55	36.50	-0.2	33	-0.59%
2022/10/05	1	36.30	0	0.00	36.50	1	55	1.79%
2022/09/13	0	0.00	0	38.60	38.65	0	56	-0.02%
2022/08/17	0	38.30	6	38.80	38.40	-6	45	-13.28%
2022/07/14	0	0.00	1	33.30	33.55	-1	48	-2.05%
2022/07/13	0	33.30	0	0.00	33.40	0	49	0.01%
2022/07/06	1	34.90	0	0.00	34.40	1	49	2.01%
2022/06/07	1	37.25	0	0.00	37.00	1	53	1.85%
2022/05/16	0.5	35.35	0	0.00	35.00	0.5	63	0.79%
2022/05/09	0.5	36.05	0	0.00	35.80	0.5	66	0.75%
2022/04/28	6	37.27	0	0.00	37.20	6	71	8.36%
2022/04/15	0	0.00	1	38.35	38.30	-1	74	-1.35%
2022/04/13	0.1	39.05	0	0.00	38.85	0.1	78	0.13%
2022/04/11	0	0.00	1	38.50	38.30	-1	81	-1.22%
2022/04/01	0	40.45	0	0.00	39.30	0	86	0.00%
2022/03/16	0	0.00	2	38.70	38.70	-2	100	-1.99%
2022/03/15	0.1	38.90	0	0.00	38.70	0.1	100	0.10%
2022/01/25	1	39.70	0	0.00	39.70	1	111	0.90%
2022/01/24	1	39.80	0	0.00	40.00	1	109	0.91%
2021/12/30	0	0.00	5	41.40	41.10	-5	103	-4.82%
2021/12/29	5	40.95	0	0.00	41.30	5	104	4.79%
2021/12/22	0	0.00	3	40.80	40.80	-3	121	-2.48%
2021/11/17	0	0.00	1	41.30	41.35	-1	145	-0.69%
2021/10/28	1	42.45	0	0.00	42.45	1	209	0.48%
2021/10/05	44	41.55	0	0.00	42.45	44	233	18.84%
2021/10/04	0	0.00	0	41.80	41.55	0	233	0.00%
2021/09/30	7	44.00	0	0.00	44.30	7	226	3.09%
2021/09/27	16	43.70	0	0.00	43.80	16	226	7.07%
2021/09/23	0	0.00	1	43.00	43.25	-1	252	-0.40%
2021/09/17	0	0.00	2	43.85	43.85	-2	266	-0.75%
2021/09/03	0	41.80	1	41.70	41.80	-1	288	-0.35%
2021/09/02	1	41.80	0	0.00	41.90	1	287	0.35%
2021/08/31	1	41.50	0	0.00	41.55	1	290	0.34%
2021/08/23	1	39.45	0	0.00	39.25	1	302	0.33%
2021/08/17	0	0.00	2	40.15	40.15	-2	299	-0.67%
2021/08/13	1	41.25	0	0.00	41.40	1	298	0.33%
2021/08/09	0	0.00	1	41.30	41.20	-1	320	-0.31%
2021/08/06	0	0.00	1	42.00	41.95	-1	320	-0.31%
2021/08/05	1	43.00	0	0.00	42.65	1	316	0.32%
2021/08/04	0	0.00	1	46.00	45.90	-1	308	-0.32%
2021/07/13	0	0.00	1	46.30	46.10	-1	482	-0.21%
2021/07/12	2	46.65	2	46.35	46.20	0	486	0.00%
2021/07/07	0	0.00	1	47.20	46.80	-1	535	-0.19%
2021/06/30	0	0.00	2	50.50	50.60	-2	659	-0.30%
2021/06/29	4	50.75	0	0.00	50.30	4	670	0.60%
2021/06/28	1	51.20	0	0.00	51.00	1	690	0.14%
2021/06/24	1	51.00	0	0.00	50.80	1	749	0.13%
2021/06/22	1	49.75	0	0.00	49.65	1	942	0.11%
2021/06/21	1	49.90	0	0.00	49.60	1	963	0.10%
2021/06/17	0	0.00	2	50.40	50.50	-2	1,129	-0.18%
2021/06/03	3	49.55	0	0.00	49.35	3	1,437	0.21%
2021/06/02	1	49.65	0	0.00	49.40	1	1,443	0.07%
2021/05/26	1	48.45	0	0.00	48.45	1	1,643	0.06%
2021/05/25	1	48.65	0	0.00	48.70	1	1,645	0.06%
2021/05/12	2	47.60	0	0.00	47.65	2	1,643	0.12%
2021/05/11	2	50.50	0	0.00	49.00	2	1,625	0.12%
2021/05/05	1	54.50	0.1	54.50	53.80	0.9	1,611	0.06%
2021/05/04	0	0.00	0.1	55.00	54.70	-0.1	1,596	-0.01%
2021/04/27	1	58.30	0	0.00	58.00	1	1,576	0.06%
2021/04/23	0	0.00	1	56.90	56.60	-1	1,567	-0.06%
2021/04/22	0	0.00	2	56.80	56.70	-2	1,571	-0.13%
2021/04/19	0	0.00	1	57.94	57.90	-1	1,618	-0.06%
2021/04/16	1	58.30	1	58.20	58.10	0	1,647	0.00%
2021/04/15	4	57.10	3	57.93	57.60	1	1,641	0.06%
2021/04/14	0	0.00	12	56.56	55.90	-12	1,628	-0.74%
2021/04/13	0	0.00	4	57.93	57.50	-4	1,603	-0.25%
2021/04/12	0	0.00	4	58.55	58.30	-4	1,587	-0.25%
2021/04/09	0	0.00	3	58.97	58.30	-3	1,570	-0.19%
2021/04/08	13	60.65	10	60.44	60.40	3	1,525	0.20%
2021/04/06	4	59.78	0	0.00	59.30	4	1,464	0.27%
2021/04/01	1	59.80	0	0.00	59.70	1	1,442	0.07%
2021/03/31	2	59.70	1	59.60	59.50	1	1,417	0.07%
2021/03/30	0	0.00	4	59.20	59.00	-4	1,387	-0.29%
2021/03/29	0	0.00	6.1	59.85	59.80	-6.1	1,353	-0.45%
2021/03/26	4.1	61.22	5	62.08	60.60	-0.9	1,315	-0.07%
2021/03/25	2.2	61.23	12	61.94	62.80	-9.8	1,206	-0.81%
2021/03/24	2	59.95	0	0.00	59.30	2	1,113	0.18%
2021/03/23	9	59.97	14	61.20	59.10	-5	1,090	-0.46%
2021/03/22	49	60.88	52	61.52	60.90	-3	1,033	-0.29%
2021/03/19	2	57.30	1	57.20	57.60	1	922	0.11%
2021/03/18	4	56.80	3	56.93	56.90	1	901	0.11%
2021/03/17	8	56.68	5	56.78	56.50	3	889	0.34%
2021/03/16	2	56.15	2	56.40	56.00	0	855	0.00%
2021/03/15	12	57.29	5	56.64	56.20	7	838	0.84%
2021/03/12	4	57.18	2	57.65	56.90	2	810	0.25%
2021/03/11	3	56.47	5	56.76	56.60	-2	778	-0.26%
2021/03/10	12	56.93	18	57.30	56.80	-6	756	-0.79%
2021/03/09	44	56.65	33	56.39	57.50	11	697	1.58%
2021/03/05	1	53.00	0	0.00	53.20	1	609	0.16%
2021/03/04	0	0.00	6	55.40	54.30	-6	602	-1.00%
2021/03/03	2	55.00	0	0.00	55.40	2	582	0.34%
2021/03/02	18	54.64	16	54.80	55.20	2	532	0.38%
2021/02/26	10	51.41	1	51.90	51.50	9	429	2.10%
2021/02/25	6	51.03	0	0.00	50.90	6	411	1.46%
2021/02/24	5	50.70	0	0.00	50.60	5	408	1.22%
2021/02/17	0	0.00	0.1	50.50	50.10	-0.1	406	-0.02%
2021/02/05	0	0.00	2	49.95	50.10	-2	404	-0.49%
2021/02/04	2	51.70	0	0.00	51.60	2	382	0.52%
2021/02/02	1	51.60	1	51.41	51.10	0	388	0.00%
2021/02/01	0	0.00	1	50.52	51.20	-1	386	-0.26%
2021/01/29	0	0.00	2	51.05	50.80	-2	384	-0.52%
2021/01/27	10	52.00	5	52.64	51.90	5	387	1.29%
2021/01/25	9	50.96	6	51.20	50.60	3	365	0.82%
2021/01/21	0	0.00	4	50.45	50.70	-4	359	-1.11%
2021/01/20	1	50.80	0	0.00	50.60	1	353	0.28%
2021/01/19	0	0.00	2	51.40	51.60	-2	343	-0.58%
2021/01/18	1	51.30	0	0.00	51.40	1	337	0.30%
2021/01/15	2	52.30	1	52.00	50.90	1	330	0.30%
2021/01/14	10	51.52	8	51.93	51.80	2	320	0.62%
2021/01/13	2	50.50	2	50.30	50.30	0	302	0.00%
2021/01/12	20	51.58	23.2	52.04	49.90	-3.2	290	-1.11%
2021/01/11	16	50.14	11	50.87	51.60	5	239	2.09%
2021/01/04	0	0.00	1	47.00	47.45	-1	214	-0.47%
2020/12/21	2	46.50	2	46.58	46.55	0	222	0.00%
2020/12/07	0	0.00	5.1	47.95	47.70	-5.1	243	-2.10%
2020/12/04	5	47.95	3	48.02	47.95	2	248	0.81%
2020/12/03	3	47.85	4	47.70	47.85	-1	249	-0.40%
2020/12/02	4	47.86	4	47.80	47.85	0	252	0.00%
2020/12/01	4	47.84	0	0.00	47.80	4	260	1.53%
2020/11/30	12	47.83	17	47.76	47.85	-5	266	-1.87%
2020/11/27	2	47.40	2	47.50	47.40	0	273	0.00%
2020/11/26	3	47.15	0	0.00	47.25	3	287	1.04%
2020/11/25	0	0.00	26	47.04	47.05	-26	308	-8.42%
2020/11/24	0	0.00	10	47.33	47.25	-10	307	-3.25%
2020/11/23	0	0.00	1	47.75	47.55	-1	307	-0.32%
2020/11/20	3	47.10	10	47.35	47.30	-7	307	-2.28%
2020/11/16	5	46.88	0	0.00	46.60	5	328	1.52%
2020/11/13	0	0.00	9	46.50	46.55	-9	348	-2.58%
2020/11/11	1	46.60	0	0.00	46.60	1	364	0.27%
2020/11/10	0	0.00	1	46.60	46.40	-1	367	-0.27%
2020/11/09	0.1	45.50	0	0.00	45.30	0.1	362	0.02%
2020/11/05	0	0.00	15	45.00	44.85	-15	368	-4.07%
2020/11/04	0	0.00	1	46.10	45.90	-1	368	-0.27%
2020/10/27	1	46.70	1	46.55	46.55	0	422	0.00%
2020/10/23	2	47.55	2	47.30	46.95	0	421	0.00%
2020/10/22	2	47.45	2	47.50	46.80	0	420	0.00%
2020/10/21	1	47.15	0	0.00	47.15	1	420	0.24%
2020/10/20	5	47.32	5	46.95	46.95	0	420	0.00%
2020/10/19	5	47.10	5	47.03	47.05	0	419	0.00%
2020/10/14	3	45.65	0	0.00	46.85	3	417	0.72%
2020/10/13	1	46.90	4	45.80	45.75	-3	418	-0.72%
2020/10/12	6	46.83	0	0.00	46.40	6	420	1.43%
2020/09/25	0	0.00	2	44.03	43.80	-2	446	-0.45%
2020/09/24	4	45.24	2	45.65	44.60	2	443	0.45%
2020/09/23	9	45.94	0	0.00	46.30	9	437	2.06%
2020/09/22	6	46.40	2	46.68	46.30	4	437	0.91%
2020/09/21	6	47.25	5	47.41	47.20	1	435	0.23%
2020/09/18	8	48.11	3	47.80	47.80	5	433	1.15%
2020/09/17	3	47.80	0	0.00	47.80	3	433	0.69%
2020/09/16	27	48.00	1	47.95	47.85	26	432	6.02%
2020/09/15	1	47.75	0	0.00	47.75	1	428	0.23%
2020/09/14	12	46.69	0	0.00	47.10	12	425	2.82%
2020/09/10	1	47.40	1	46.80	46.75	0	413	0.00%
2020/09/09	0	0.00	2	47.20	47.50	-2	407	-0.49%
2020/09/04	2	48.10	4	47.29	48.50	-2	395	-0.51%
2020/09/03	0	0.00	3	47.90	47.90	-3	388	-0.77%
2020/09/02	1	47.60	0	0.00	48.20	1	384	0.26%
2020/09/01	0	0.00	2	47.95	48.00	-2	375	-0.53%
2020/08/31	4	48.83	0	0.00	49.00	4	361	1.11%
2020/08/26	1	47.90	0	0.00	47.80	1	334	0.30%
2020/08/21	4	46.85	4	46.80	47.00	0	323	0.00%
2020/08/19	3	48.90	18	49.23	48.25	-15	299	-5.01%
2020/08/18	0	0.00	19	48.03	47.95	-19	275	-6.90%
2020/08/17	19	49.13	4	48.43	48.40	15	269	5.56%
2020/08/13	1	48.60	0	0.00	47.95	1	250	0.40%
2020/08/12	2	48.40	12	47.75	47.95	-10	244	-4.09%
2020/08/10	30	49.06	1	49.20	48.30	29	233	12.42%
2020/08/06	1.1	48.22	1.3	49.39	49.00	-0.1	207	-0.07%
2020/07/29	0	0.00	1	40.45	41.45	-1	168	-0.59%
2020/07/13	3	45.65	0	0.00	45.70	3	145	2.06%
2020/07/07	0	0.00	1	45.90	45.55	-1	139	-0.72%
2020/07/06	3	46.08	2	46.20	46.20	1	137	0.73%
2020/07/03	0	0.00	5	43.96	44.05	-5	127	-3.93%
2020/07/01	2	43.40	2	43.60	43.50	0	125	0.00%
2020/06/30	3	42.60	3	42.58	42.55	0	123	0.00%
2020/06/23	0	0.00	5	43.75	43.20	-5	123	-4.04%
2020/06/22	5	43.85	0	0.00	43.75	5	122	4.08%
2020/06/15	3.1	43.27	3	43.60	43.20	0.1	124	0.07%
2020/06/08	3	42.50	3	43.72	43.50	0	118	0.00%
2020/05/21	0	0.00	1	41.05	40.95	-1	108	-0.92%
2020/05/12	0.1	40.85	0	0.00	40.45	0.1	105	0.10%
2020/03/30	0	0.00	3	30.85	30.85	-3	93	-3.22%
2020/03/10	1	38.50	0	0.00	38.80	1	76	1.30%
2020/03/04	1	39.05	0	0.00	39.35	1	81	1.23%
2020/02/19	1	39.90	0	0.00	40.10	1	85	1.18%
2020/02/13	1	39.90	0	0.00	39.90	1	93	1.07%
2020/02/07	1	40.10	0	0.00	40.05	1	95	1.04%
2020/01/07	1	42.50	0	0.00	42.60	1	83	1.20%
2020/01/02	0	0.00	1	43.90	43.85	-1	81	-1.23%
2019/12/27	0	0.00	1	42.55	42.90	-1	75	-1.32%
2019/12/04	1	42.65	0	0.00	42.60	1	70	1.42%
2019/12/02	1	42.00	0	0.00	42.00	1	68	1.47%
2019/11/18	0	0.00	1	45.00	45.00	-1	64	-1.55%
2019/10/09	1	41.55	0	0.00	41.50	1	59	1.68%
2019/09/18	0	0.00	1	43.20	43.20	-1	102	-0.98%
2019/09/03	1	43.00	0	0.00	42.95	1	103	0.97%
2019/08/30	4	43.20	4	43.25	43.25	0	103	0.00%
2019/08/16	0	0.00	1	41.60	41.60	-1	106	-0.94%
2019/08/06	0	0.00	2	42.20	43.00	-2	112	-1.77%
2019/07/16	4	43.50	0	0.00	43.55	4	157	2.54%
2019/07/11	1	47.00	0	0.00	47.20	1	148	0.67%
2019/07/09	1	46.25	0	0.00	46.30	1	134	0.74%
2019/06/06	0	0.00	1	43.80	43.80	-1	231	-0.43%
2019/05/17	1	43.50	0	0.00	43.50	1	279	0.36%
2019/05/13	0	0.00	3	44.20	43.60	-3	282	-1.06%
2019/05/10	2	45.73	1	45.55	45.70	1	275	0.36%
2019/05/03	5	50.10	0	0.00	50.40	5	253	1.98%
2019/04/26	1	50.70	0	0.00	51.00	1	247	0.40%
2019/04/24	0	0.00	3	51.10	50.70	-3	247	-1.21%
2019/04/19	1	51.30	0	0.00	51.30	1	246	0.41%
2019/04/16	0	0.00	1	51.30	51.30	-1	244	-0.41%
2019/04/01	1	53.00	0	0.00	52.70	1	230	0.43%
2019/03/22	1	52.50	0	0.00	52.60	1	225	0.44%
2019/03/20	0	0.00	3	53.30	52.70	-3	219	-1.37%
2019/03/19	3	52.70	0	0.00	53.00	3	216	1.39%
2019/03/14	0	0.00	2	54.80	54.40	-2	193	-1.03%
2019/03/13	5.2	53.42	5.2	53.81	53.60	0	170	-0.01%
2019/03/12	0	0.00	10	52.31	52.50	-10	159	-6.28%
2019/03/07	1	50.90	0	0.00	50.90	1	148	0.67%
2019/03/04	22	51.63	10	51.80	51.00	12	140	8.53%
2019/02/20	1	49.30	1	49.30	49.45	0	107	0.00%
2019/02/19	5	49.16	4	49.45	48.90	1	104	0.95%
2019/01/21	0	0.00	2	47.20	47.00	-2	87	-2.28%
2018/11/30	1	47.45	1	46.95	47.10	0	88	0.00%
2018/11/29	0	0.00	3	47.15	47.00	-3	86	-3.47%
2018/11/28	4	46.94	1	46.90	46.90	3	85	3.49%
2018/11/23	1	46.25	1	46.05	46.00	0	86	0.00%
2018/11/22	1	46.80	1	46.40	46.30	0	87	0.00%
2018/10/30	0	0.00	2	46.30	46.00	-2	131	-1.52%
2018/10/29	2	46.85	0	0.00	46.60	2	135	1.48%
2018/09/13	1	48.80	0	0.00	49.15	1	264	0.38%
2018/09/11	0	0.00	3	48.38	48.50	-3	264	-1.13%
2018/09/10	0.1	48.60	0	0.00	48.30	0.1	264	0.02%
2018/08/22	0.1	50.50	0	0.00	50.00	0.1	259	0.02%
2018/08/09	0	0.00	2	49.53	49.85	-2	233	-0.86%
2018/08/03	1	52.70	0	0.00	52.40	1	216	0.46%
2018/08/02	1	52.90	0	0.00	52.70	1	212	0.47%
2018/07/31	0	0.00	5	51.70	52.00	-5	204	-2.45%
2018/07/23	0	0.00	1	51.50	51.20	-1	188	-0.53%
2018/07/18	1	51.10	0	0.00	50.90	1	185	0.54%
2018/07/16	2	50.65	1	50.80	50.90	1	177	0.56%
2018/07/13	1	50.00	0	0.00	50.00	1	169	0.59%
2018/07/11	0	0.00	5	50.00	49.90	-5	152	-3.27%
2018/07/10	5	52.90	0	0.00	52.50	5	140	3.55%
2018/06/25	0	0.00	0	49.30	49.60	0	85	-0.04%
2018/05/23	0	0.00	3	49.00	49.00	-3	116	-2.56%
2018/05/22	0	0.00	1	49.40	49.25	-1	119	-0.84%
2018/05/21	0	49.55	0	0.00	49.60	0	122	0.03%
2018/05/16	1	48.65	0	0.00	48.75	1	122	0.82%
2018/03/09	0	0.00	6	50.68	50.60	-6	109	-5.47%
2018/03/07	8	50.85	2	50.95	51.00	6	108	5.55%
2018/03/02	1	49.80	0	0.00	49.75	1	102	0.98%
2018/02/07	0	0.00	1	47.65	47.95	-1	95	-1.05%
2018/01/31	1	49.35	0	0.00	49.35	1	96	1.04%
2018/01/24	0	0.00	0.1	49.70	49.80	-0.1	96	-0.13%
2018/01/15	0	0.00	2	49.85	50.10	-2	94	-2.11%
2018/01/11	0	0.00	1	49.20	49.25	-1	94	-1.06%
2018/01/10	2	49.80	3	49.63	49.60	-1	94	-1.06%
2018/01/09	5	49.85	2	49.90	49.90	3	95	3.15%