互動 (6486)-元大-高雄券商分點個股進出

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

互動

(6486)

可現股當沖

股價
92.4
漲跌
▲0.4
漲幅
+0.43%
成交量
158張
產業
上櫃通信網路類股
129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

互動 (6486)籌碼相關－元大-高雄券商分點個股進出

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

元大-高雄券商分點個股進出
元大-高雄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
2024/05/20	0	0.00	1	92.50	92.00	-1	399	-0.25%
2024/05/17	2	92.80	0	0.00	92.60	2	396	0.50%
2024/05/15	0.1	93.00	0	0.00	93.50	0.1	398	0.01%
2024/05/09	0.1	95.90	0	0.00	93.00	0.1	391	0.03%
2024/05/08	0.1	96.30	0	0.00	96.50	0.1	381	0.01%
2024/05/06	0.1	96.00	0	0.00	95.90	0.1	372	0.01%
2024/04/26	2	92.90	1	92.50	92.80	1	347	0.29%
2024/04/19	1	87.30	0	0.00	87.60	1	316	0.32%
2024/04/02	0.1	86.00	0	0.00	86.00	0.1	289	0.05%
2024/03/28	0	0.00	5	84.50	84.30	-5	282	-1.77%
2024/03/27	0	0.00	5	83.90	83.90	-5	280	-1.78%
2024/03/13	0	0.00	1	83.20	83.60	-1	272	-0.37%
2024/03/04	0	0.00	1	82.70	82.70	-1	270	-0.37%
2024/03/01	1	81.90	1	81.90	81.90	0	260	0.00%
2024/02/29	0	0.00	2	81.15	81.10	-2	253	-0.79%
2024/02/26	1	80.60	1	80.20	80.80	0	234	0.00%
2024/02/23	0	0.00	4	78.55	78.60	-4	213	-1.87%
2024/02/21	1	77.70	0	0.00	78.20	1	207	0.48%
2024/02/20	1	78.00	0	0.00	77.60	1	202	0.49%
2024/02/16	1	76.90	0	0.00	77.20	1	195	0.51%
2024/01/04	1	77.60	0	0.00	76.90	1	165	0.61%
2024/01/02	1	76.50	0	0.00	77.00	1	151	0.66%
2023/12/05	21	78.40	0	0.00	77.00	21	77	27.11%
2023/11/30	0	0.00	1	71.20	71.00	-1	46	-2.13%
2023/07/31	0	0.00	1	74.00	74.20	-1	194	-0.51%
2023/07/25	1	71.50	0	0.00	72.00	1	176	0.57%
2023/07/13	1	77.00	0	0.00	77.00	1	144	0.69%
2023/07/06	17	79.76	4	79.88	79.30	13	132	9.81%
2023/07/05	7	80.34	0	0.00	80.30	7	129	5.39%
2023/06/02	1	78.40	0	0.00	79.00	1	70	1.41%
2023/05/31	0	0.00	2	76.40	75.70	-2	63	-3.13%
2023/04/19	0	0.00	1	71.20	71.30	-1	75	-1.33%
2023/04/12	1	70.50	0	0.00	70.50	1	81	1.23%
2023/02/23	2	69.40	0	0.00	69.80	2	71	2.80%
2023/02/21	1	69.60	2	69.85	70.70	-1	62	-1.59%
2023/02/01	1	66.40	0	0.00	66.50	1	51	1.94%
2023/01/09	0	0.00	1	65.30	65.50	-1	42	-2.33%
2023/01/05	0	0.00	1	66.40	65.30	-1	40	-2.46%
2023/01/04	1	67.30	0	0.00	66.50	1	39	2.56%
2022/12/30	0.3	63.30	0	0.00	62.10	0.3	29	1.02%
2022/12/28	0.2	63.10	0	0.00	62.80	0.2	29	0.51%
2022/11/03	0.4	58.00	0	0.00	57.60	0.4	29	1.36%
2022/09/26	0	0.00	1	60.50	60.00	-1	30	-3.26%
2022/09/13	1	63.30	0	0.00	63.20	1	38	2.61%
2022/06/27	0	72.00	0	0.00	72.60	0	52	0.01%
2022/04/12	0	0.00	1	77.30	77.10	-1	95	-1.05%
2022/03/31	1	77.90	0	0.00	78.00	1	106	0.94%
2022/03/29	0	0.00	1	78.70	78.70	-1	104	-0.95%
2022/03/09	0	0.00	1	76.80	76.90	-1	89	-1.12%
2022/03/04	1	77.90	0	0.00	77.90	1	85	1.18%
2022/03/03	0	0.00	1	77.50	78.00	-1	83	-1.20%
2022/03/02	0	0.00	1	76.80	77.10	-1	80	-1.25%
2022/03/01	2	77.25	0	0.00	76.70	2	79	2.51%
2022/02/25	1	75.60	0.4	76.00	75.60	0.6	76	0.73%
2022/02/22	0.2	73.80	0	0.00	73.00	0.2	72	0.28%
2022/02/10	0	0.00	2	73.00	73.10	-2	75	-2.65%
2022/01/21	0.1	74.30	0	0.00	73.40	0.1	81	0.06%
2022/01/05	2	78.25	0	0.00	77.20	2	77	2.57%
2021/12/30	0	0.00	0.1	75.80	76.00	-0.1	53	-0.19%
2021/11/17	0	0.00	0.8	73.30	74.00	-0.8	55	-1.44%
2021/10/14	0.2	69.50	0	0.00	70.00	0.2	62	0.32%
2021/09/29	0	0.00	1	70.10	70.10	-1	66	-1.51%
2021/09/13	0.1	72.00	0	0.00	71.70	0.1	71	0.14%
2021/09/01	0	0.00	1	72.30	72.40	-1	72	-1.38%
2021/08/12	0	0.00	1	76.90	77.10	-1	63	-1.58%
2021/07/14	0	0.00	1	78.50	78.40	-1	102	-0.97%
2021/07/06	0	0.00	2	78.00	78.70	-2	114	-1.74%
2021/07/01	0	0.00	0.1	77.00	77.10	-0.1	131	-0.08%
2021/06/16	0	77.60	0	0.00	77.50	0	153	0.03%
2021/06/09	0	0.00	2	77.60	78.30	-2	171	-1.16%
2021/06/07	0.1	80.80	0	0.00	78.40	0.1	186	0.05%
2021/06/03	1	78.10	0	0.00	78.40	1	187	0.53%
2021/06/02	0	0.00	5	78.64	78.30	-5	188	-2.65%
2021/06/01	0	0.00	1	78.60	78.70	-1	189	-0.53%
2021/05/28	0	0.00	2	80.40	79.30	-2	192	-1.04%
2021/05/21	0.2	76.10	0	0.00	76.50	0.2	197	0.10%
2021/05/20	0	0.00	1	76.10	76.10	-1	199	-0.50%
2021/05/19	1	77.10	0	0.00	77.00	1	199	0.50%
2021/05/18	1	77.30	0	0.00	77.30	1	200	0.50%
2021/05/17	1	72.70	1	74.40	73.50	0	201	0.00%
2021/05/11	1	80.10	0	0.00	78.90	1	194	0.51%
2021/05/10	1	80.50	0	0.00	80.50	1	192	0.52%
2021/05/06	6	81.78	0	0.00	81.80	6	192	3.12%
2021/05/05	2	82.00	0	0.00	82.00	2	188	1.06%
2021/04/23	0	0.00	2	81.00	81.00	-2	190	-1.05%
2021/04/19	1	80.70	1	80.70	81.00	0	249	0.00%
2021/04/13	1	81.30	1	81.30	81.00	0	318	0.00%
2021/04/07	0	0.00	1	82.20	82.20	-1	416	-0.24%
2021/03/31	1	85.40	0	0.00	86.40	1	459	0.22%
2021/03/16	2	85.70	0	0.00	85.40	2	546	0.37%
2021/03/12	1	83.90	0	0.00	83.00	1	577	0.17%
2021/01/14	1	84.80	1	80.00	80.00	0	684	0.00%
2021/01/11	0	0.00	1	83.10	82.40	-1	631	-0.16%
2021/01/06	2	86.50	0	0.00	86.00	2	599	0.33%
2021/01/04	1	95.30	0	0.00	95.30	1	540	0.18%
2020/12/31	6	95.50	6	93.20	93.20	0	519	0.00%
2020/12/30	2	91.40	0	0.00	92.20	2	464	0.43%
2020/12/29	0	0.00	1	91.20	91.90	-1	456	-0.22%
2020/12/28	1	92.10	1	91.60	92.20	0	445	0.00%
2020/12/25	1	88.50	0	0.00	89.50	1	413	0.24%
2020/12/23	0	0.00	8	85.03	86.00	-8	393	-2.03%
2020/12/18	1	83.80	0	0.00	84.10	1	372	0.27%
2020/12/16	6	84.20	0	0.00	84.70	6	368	1.63%
2020/12/08	0	0.00	1	90.00	87.80	-1	272	-0.37%
2020/12/07	1.1	88.95	0	0.00	88.10	1.1	246	0.43%
2020/12/04	0.1	86.20	0	0.00	87.60	0.1	218	0.02%
2020/12/03	0	0.00	1	88.30	88.40	-1	182	-0.55%
2020/11/16	0	0.00	2	77.70	78.00	-2	105	-1.90%
2020/10/29	0	0.00	3	72.33	72.50	-3	96	-3.11%
2020/10/19	0	0.00	1	72.50	72.70	-1	118	-0.85%
2020/10/14	0	0.00	1	72.50	72.50	-1	143	-0.70%
2020/10/05	1	71.60	0	0.00	71.60	1	154	0.65%
2020/09/29	1	71.20	0	0.00	70.90	1	169	0.59%
2020/09/01	0	0.00	1	70.00	70.00	-1	283	-0.35%
2020/08/31	0	0.00	1	70.20	70.10	-1	284	-0.35%
2020/08/25	0	0.00	1	71.00	71.10	-1	293	-0.34%
2020/08/18	2	73.85	0	0.00	73.10	2	295	0.68%
2020/08/05	0	0.00	1	73.00	73.00	-1	296	-0.34%
2020/07/28	0	0.00	1	68.00	68.00	-1	300	-0.33%
2020/07/27	1	68.00	0	0.00	67.80	1	300	0.33%
2020/07/21	0	0.00	1	71.20	71.30	-1	303	-0.33%
2020/07/17	3	79.07	0	0.00	78.80	3	285	1.05%
2020/07/15	1	78.90	0	0.00	78.20	1	284	0.35%
2020/07/10	0	0.00	2	79.70	79.20	-2	293	-0.68%
2020/07/09	1	80.20	0	0.00	80.20	1	291	0.34%
2020/07/07	1	80.90	1	82.00	80.90	0	280	0.00%
2020/07/02	1	79.70	1	79.30	79.70	0	273	0.00%
2020/07/01	1	79.10	0	0.00	78.90	1	271	0.37%
2020/06/22	0	0.00	1	78.60	78.60	-1	281	-0.35%
2020/06/19	1	79.20	1	79.30	79.30	0	284	0.00%
2020/06/18	0	0.00	3	78.97	79.00	-3	283	-1.06%
2020/06/17	6	78.45	1	78.90	78.60	5	266	1.87%
2020/06/09	0	0.00	3	74.87	74.60	-3	295	-1.02%
2020/06/04	0	0.00	1	76.10	75.60	-1	317	-0.31%
2020/06/03	0	0.00	1.6	75.66	75.90	-1.6	322	-0.50%
2020/05/28	0	0.00	1	74.60	74.60	-1	322	-0.31%
2020/05/26	2	75.15	0	0.00	74.60	2	326	0.61%
2020/05/18	0	0.00	1	73.10	73.00	-1	329	-0.30%
2020/05/14	0	0.00	2	73.35	73.40	-2	333	-0.60%
2020/05/12	0	0.00	1	73.90	74.00	-1	332	-0.30%
2020/05/07	1	75.40	0	0.00	74.70	1	329	0.30%
2020/05/06	2	74.85	1	75.00	74.50	1	327	0.31%
2020/05/04	0	0.00	1	73.50	74.50	-1	328	-0.30%
2020/04/30	2	74.85	1	74.70	74.70	1	328	0.30%
2020/04/13	1	71.30	0	0.00	71.30	1	354	0.28%
2020/04/10	0	0.00	1	71.60	71.60	-1	362	-0.28%
2020/04/09	1	71.40	2	71.40	71.90	-1	367	-0.27%
2020/04/08	1	71.40	0	0.00	71.70	1	367	0.27%
2020/04/07	1	71.80	2	71.00	71.10	-1	364	-0.27%
2020/04/01	1	69.30	0	0.00	69.30	1	368	0.27%
2020/03/27	1	70.00	1	69.70	69.20	0	392	0.00%
2020/03/25	1	68.10	1	67.70	66.90	0	384	0.00%
2020/03/24	1	65.80	0	0.00	66.00	1	389	0.26%
2020/03/19	2	62.80	0	0.00	62.70	2	513	0.39%
2020/03/18	1	66.40	0	0.00	66.10	1	566	0.18%
2020/03/17	0	0.00	1	67.10	67.70	-1	558	-0.18%
2020/03/06	0	0.00	1	73.20	73.00	-1	527	-0.19%
2020/03/05	1	73.40	0	0.00	73.30	1	529	0.19%
2020/02/14	0	0.00	1	75.00	75.70	-1	562	-0.18%
2020/02/03	1	74.30	0	0.00	74.80	1	591	0.17%
2020/01/20	1	79.60	0	0.00	79.60	1	574	0.17%
2020/01/15	0	0.00	1	79.10	78.10	-1	565	-0.18%
2020/01/14	2	79.65	0	0.00	79.30	2	562	0.36%
2020/01/03	0	0.00	1	78.20	78.40	-1	541	-0.18%
2019/12/27	1	81.50	1	81.10	81.00	0	538	0.00%
2019/12/26	2	81.60	2	80.80	80.30	0	532	0.00%
2019/12/25	2	80.80	0	0.00	81.50	2	518	0.39%
2019/12/23	0	0.00	6	78.53	78.40	-6	512	-1.17%
2019/12/19	0	0.00	1	79.50	79.00	-1	510	-0.20%
2019/12/18	2	80.80	1	79.70	80.20	1	502	0.20%
2019/12/17	7	82.53	1	80.90	80.60	6	493	1.22%
2019/12/16	2	81.75	1	82.00	81.00	1	452	0.22%
2019/12/13	8	78.23	12	78.02	79.10	-4	375	-1.06%
2019/12/11	1	74.80	0	0.00	75.10	1	324	0.31%
2019/12/05	0	0.00	1	75.70	75.80	-1	412	-0.24%
2019/12/02	1	73.60	0	0.00	73.90	1	456	0.22%
2019/11/29	0	0.00	1	75.90	75.10	-1	456	-0.22%
2019/11/25	1	74.60	0	0.00	74.50	1	474	0.21%
2019/11/21	2	73.80	1	74.40	74.20	1	490	0.20%
2019/11/20	1	75.50	0	0.00	75.00	1	490	0.20%
2019/11/11	0	0.00	1	73.80	73.60	-1	554	-0.18%
2019/11/07	3	76.03	1	76.30	75.80	2	572	0.35%
2019/11/06	1	76.20	0	0.00	77.10	1	566	0.18%
2019/11/04	0	0.00	1	75.30	75.10	-1	559	-0.18%
2019/11/01	0	0.00	2	74.20	75.30	-2	560	-0.36%
2019/10/31	0	0.00	2	73.75	73.60	-2	565	-0.35%
2019/10/30	3	72.67	0	0.00	73.40	3	565	0.53%
2019/10/18	1	73.40	0	0.00	73.60	1	606	0.16%
2019/10/16	1	73.40	0	0.00	73.20	1	627	0.16%
2019/10/14	0	0.00	1	73.70	73.70	-1	657	-0.15%
2019/10/09	0	0.00	5	74.10	74.00	-5	666	-0.75%
2019/09/17	0	0.00	1	75.40	75.70	-1	912	-0.11%
2019/09/11	1	77.40	1	78.10	77.50	0	986	0.00%
2019/09/10	3	77.27	3	77.47	77.30	0	985	0.00%
2019/09/09	6	78.48	3	78.77	78.30	3	1,000	0.30%
2019/09/06	4	77.00	2	76.45	75.80	2	957	0.21%
2019/08/27	1	75.60	1.2	74.77	74.80	-0.2	1,109	-0.02%
2019/08/26	0	0.00	1	73.00	73.20	-1	1,097	-0.09%
2019/08/21	2	74.75	1	75.50	73.60	1	1,070	0.09%
2019/08/20	1	73.80	0	0.00	73.90	1	1,030	0.10%
2019/08/13	0	0.00	1	71.50	69.50	-1	1,013	-0.10%
2019/08/05	0	0.00	1	67.90	67.40	-1	988	-0.10%
2019/08/02	0	0.00	3	66.90	67.70	-3	989	-0.30%
2019/07/29	1	71.30	0	0.00	71.40	1	986	0.10%
2019/07/16	1	76.00	0	0.00	76.00	1	920	0.11%
2019/07/11	0	0.00	1	74.10	73.80	-1	884	-0.11%
2019/07/04	1	73.10	1	75.00	75.00	0	875	0.00%
2019/07/03	1	73.20	0	0.00	73.00	1	868	0.12%
2019/07/01	0	0.00	10	73.00	73.20	-10	878	-1.14%
2019/06/28	2	74.20	1	72.80	72.70	1	863	0.12%
2019/06/27	3	76.00	5	75.54	75.50	-2	837	-0.24%
2019/06/26	2	77.25	1	77.10	78.00	1	802	0.12%
2019/06/24	12	78.31	2	78.45	78.40	10	797	1.25%
2019/06/21	4	75.95	4	76.43	76.20	0	746	0.00%
2019/06/20	0	0.00	1	72.80	72.50	-1	699	-0.14%
2019/06/19	3	73.17	2	72.80	73.10	1	722	0.14%
2019/06/18	1	74.50	0	0.00	73.00	1	725	0.14%
2019/06/17	0	0.00	1	73.90	74.70	-1	725	-0.14%
2019/06/13	1	73.40	1	73.60	72.90	0	703	0.00%
2019/06/12	2	72.75	2	72.50	72.70	0	681	0.00%
2019/06/11	2	70.80	1	70.90	71.20	1	652	0.15%
2019/06/10	1	68.20	1	68.10	68.10	0	594	0.00%
2019/06/06	0	0.00	1	63.00	62.60	-1	530	-0.19%
2019/05/23	0	0.00	1	60.50	61.20	-1	603	-0.17%
2019/05/21	2	62.95	0	0.00	62.80	2	597	0.33%
2019/05/16	0	0.00	1	61.20	61.20	-1	586	-0.17%
2019/05/15	0	0.00	1	61.70	61.50	-1	595	-0.17%
2019/05/09	1	60.50	1	62.50	60.40	0	592	0.00%
2019/05/08	1	62.00	0	0.00	61.50	1	590	0.17%
2019/05/06	0	0.00	1	59.80	59.70	-1	582	-0.17%
2019/04/23	0	0.00	1	59.00	59.00	-1	607	-0.16%
2019/04/16	1	57.90	0	0.00	58.00	1	720	0.14%
2019/03/28	0	0.00	5	59.30	59.50	-5	689	-0.73%
2019/03/27	1	60.00	0	0.00	60.00	1	679	0.15%
2019/03/26	2	63.45	0	0.00	62.50	2	655	0.31%
2019/03/22	0	0.00	1	63.30	63.40	-1	621	-0.16%
2019/03/15	0	0.00	1	58.40	59.10	-1	516	-0.19%
2019/03/11	0	0.00	1	58.50	59.50	-1	471	-0.21%
2019/03/08	6	56.98	0	0.00	57.20	6	438	1.37%
2019/03/07	0	0.00	1	58.00	55.80	-1	419	-0.24%
2019/03/06	1	55.50	0	0.00	55.30	1	391	0.26%
2019/02/26	0	0.00	1	53.50	53.60	-1	375	-0.27%
2019/02/22	1	53.20	1	54.90	53.00	0	371	0.00%
2019/02/20	0	0.00	1	53.10	53.10	-1	351	-0.28%
2019/02/18	0	0.00	1	53.40	53.00	-1	347	-0.29%
2019/02/15	0	0.00	3	53.40	52.80	-3	342	-0.88%
2019/02/14	2	53.90	0	0.00	53.60	2	339	0.59%
2019/01/29	1	53.20	0	0.00	53.10	1	310	0.32%
2019/01/28	1	53.00	0	0.00	53.00	1	307	0.33%
2019/01/25	0	0.00	1	53.80	53.40	-1	304	-0.33%
2019/01/23	2	51.75	0	0.00	52.40	2	297	0.67%
2019/01/22	2	52.65	5	52.74	52.00	-3	293	-1.02%
2019/01/21	8	53.91	1	53.80	53.60	7	288	2.43%
2019/01/17	0	0.00	1	54.20	52.20	-1	266	-0.38%
2019/01/16	3	53.40	0	0.00	53.70	3	262	1.14%
2019/01/14	1	53.00	1	54.50	53.80	0	248	0.00%
2019/01/11	0	0.00	1	52.60	52.00	-1	234	-0.43%
2019/01/10	1	52.80	2	53.50	53.40	-1	226	-0.44%
2019/01/09	3	54.73	0	0.00	52.30	3	210	1.43%
2019/01/08	1	55.40	2	56.60	56.30	-1	173	-0.58%
2018/12/19	1	46.10	0	0.00	45.75	1	47	2.13%
2018/11/27	0	0.00	1.6	41.46	41.80	-1.6	62	-2.58%
2018/10/11	0	0.00	0.8	37.85	37.85	-0.8	97	-0.82%
2018/10/05	0.1	42.00	0	0.00	42.10	0.1	96	0.12%
2018/07/25	0	0.00	1	44.70	44.90	-1	375	-0.27%
2018/07/12	1	44.85	0	0.00	45.00	1	394	0.25%
2018/06/15	2	54.00	3	55.50	52.30	-1	757	-0.13%
2018/06/13	0	0.00	1	49.65	49.65	-1	636	-0.16%
2018/06/01	1	52.20	0	0.00	52.20	1	607	0.16%
2018/05/31	0.1	48.80	0	0.00	49.30	0.1	571	0.02%
2018/05/21	0	0.00	2	49.00	48.65	-2	557	-0.36%
2018/04/27	0	0.00	2	45.10	45.75	-2	559	-0.36%
2018/04/20	1	47.60	0	0.00	47.60	1	563	0.18%
2018/04/18	1	48.10	0	0.00	47.60	1	574	0.17%
2018/04/13	0	0.00	1	49.35	48.90	-1	624	-0.16%
2018/04/12	0	0.00	1	48.50	48.50	-1	622	-0.16%
2018/04/11	1	49.25	0	0.00	49.05	1	619	0.16%
2018/04/10	1	49.60	1	50.20	50.00	0	616	0.00%
2018/04/03	1	49.25	0	0.00	48.85	1	606	0.16%
2018/03/31	0	0.00	3	52.40	52.00	-3	580	-0.52%
2018/03/30	3	51.90	2	52.50	51.30	1	573	0.17%
2018/03/29	2	53.40	0	0.00	52.30	2	563	0.36%
2018/03/27	6	54.03	3	54.13	54.00	3	518	0.58%
2018/03/26	4	53.73	3	54.27	54.30	1	478	0.21%
2018/03/23	1	47.35	1	49.70	51.10	0	298	0.00%
2018/03/20	1	46.50	0	0.00	46.50	1	249	0.40%
2018/03/15	0.2	46.85	0	0.00	46.70	0.2	251	0.06%
2018/03/13	0	0.00	1	46.40	46.10	-1	254	-0.39%
2018/03/05	0	0.00	1	43.40	43.10	-1	273	-0.37%
2018/02/01	0	0.00	2	44.40	44.45	-2	292	-0.68%
2018/01/24	0	0.00	3	44.65	44.70	-3	311	-0.96%
2018/01/22	0	0.00	1	45.35	45.60	-1	308	-0.32%
2018/01/17	0	0.00	1	47.00	45.90	-1	316	-0.32%
2018/01/15	1	47.55	0	0.00	47.55	1	309	0.32%
2018/01/12	0	0.00	1	47.30	46.60	-1	300	-0.33%
2018/01/11	1	46.30	2	46.48	46.65	-1	297	-0.34%
2018/01/10	1	49.10	0	0.00	47.50	1	296	0.34%
2018/01/09	3	47.97	1	47.50	47.40	2	271	0.74%