泰福-KY (6541)-富邦-延吉券商分點個股進出

台股 » 個股 » 泰福-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰福-KY

(6541)

股價
45.55
漲跌
▼1.35
漲幅
-2.88%
成交量
570張
產業
上市生技醫療類股
118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

泰福-KY (6541)籌碼相關－富邦-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	2	62.80	0	0.00	63.00	2	1,804	0.11%
2021/05/24	4	57.43	0	0.00	56.80	4	2,108	0.19%
2021/05/18	1	54.40	0	0.00	55.20	1	2,082	0.05%
2021/05/17	1	52.10	0	0.00	52.20	1	2,075	0.05%
2021/05/13	1	53.00	0	0.00	52.60	1	2,030	0.05%
2021/05/12	0	0.00	7	53.60	54.10	-7	2,017	-0.35%
2021/05/07	2	61.25	1	61.40	63.40	1	1,966	0.05%
2021/05/04	0	0.00	10	61.20	58.80	-10	1,936	-0.52%
2021/04/29	2	66.65	14	66.19	66.70	-12	1,893	-0.63%
2021/04/28	11	68.16	0	0.00	66.60	11	1,884	0.58%
2021/04/27	0	0.00	4	70.20	68.30	-4	1,869	-0.21%
2021/04/26	1	68.70	6	67.90	69.40	-5	1,848	-0.27%
2021/04/23	1	65.60	1	66.10	65.40	0	1,831	0.00%
2021/04/22	0	0.00	4	66.93	66.10	-4	1,823	-0.22%
2021/04/21	3	70.73	2	67.70	68.00	1	1,797	0.06%
2021/04/20	0	0.00	1	70.20	70.20	-1	1,747	-0.06%
2021/04/19	0	0.00	2	65.50	63.90	-2	1,730	-0.12%
2021/04/15	8	71.49	16	71.84	70.70	-8	1,674	-0.48%
2021/04/14	3	68.13	4	70.40	69.90	-1	1,663	-0.06%
2021/04/13	10	76.85	13	76.42	74.20	-3	1,617	-0.19%
2021/04/12	13	82.38	0	0.00	82.40	13	1,550	0.84%
2021/04/09	2.1	79.83	18	78.43	78.80	-16	1,516	-1.05%
2021/04/08	4	82.40	37	82.44	81.50	-33	1,470	-2.24%
2021/04/07	1	90.10	1	88.10	87.30	0	1,428	0.00%
2021/04/06	3	90.13	2	92.20	88.90	1	1,417	0.07%
2021/03/31	2	88.25	2	87.80	89.00	0	1,386	0.00%
2021/03/30	7	89.17	4	88.38	87.00	3	1,419	0.21%
2021/03/29	5	92.28	2	91.80	91.70	3	1,369	0.22%
2021/03/26	6	91.08	3	93.07	92.40	3	1,338	0.22%
2021/03/25	31	95.00	2	96.40	93.30	29	1,310	2.21%
2021/03/24	8	87.13	1	92.40	92.40	7	1,225	0.57%
2021/03/23	8	76.73	4	82.78	84.00	4	1,158	0.35%
2021/03/22	3	75.60	1	78.00	76.40	2	1,100	0.18%
2021/03/19	3	71.83	1	74.00	73.00	2	1,063	0.19%
2021/03/18	5	74.94	4	75.30	73.60	1	1,040	0.10%
2021/03/17	5	73.28	2	74.20	74.20	3	961	0.31%
2021/03/16	4	66.00	5	67.00	67.50	-1	929	-0.11%
2021/03/15	0	0.00	5	64.80	66.00	-5	917	-0.55%
2021/03/12	0	0.00	37	61.44	62.50	-37	905	-4.09%
2021/03/11	2	64.00	15	64.00	63.00	-13	897	-1.45%
2021/03/10	2	64.90	0	0.00	61.80	2	887	0.23%
2021/03/09	3	64.97	1	63.00	64.50	2	886	0.23%
2021/03/08	2	66.00	0	0.00	65.90	2	883	0.23%
2021/03/05	0	0.00	5	63.08	66.00	-5	867	-0.58%
2021/03/04	3	60.00	0	0.00	60.00	3	849	0.35%
2021/03/03	17	63.05	4	62.63	64.00	13	840	1.55%
2021/03/02	4	62.43	5	63.20	63.10	-1	792	-0.13%
2021/02/26	6	58.38	0	0.00	57.50	6	753	0.80%
2021/02/25	31	54.41	12	57.93	59.30	19	723	2.62%
2021/02/24	84	53.85	76	54.21	54.30	8	615	1.30%
2021/02/23	0	0.00	3	49.40	49.40	-3	437	-0.69%
2021/02/19	5	39.12	1	38.65	40.90	4	461	0.87%
2021/02/18	10	38.00	8	37.90	38.00	2	457	0.44%
2021/02/17	10	37.55	0	0.00	37.65	10	458	2.18%
2021/01/29	1	35.15	44	35.40	35.10	-43	453	-9.49%
2021/01/28	0	0.00	10	35.85	35.80	-10	450	-2.22%
2021/01/25	3	36.43	0	0.00	35.00	3	445	0.67%
2021/01/22	1	34.85	0	0.00	34.60	1	441	0.23%
2021/01/14	0	0.00	1	36.45	36.60	-1	428	-0.23%
2021/01/13	1	36.60	0	0.00	36.45	1	428	0.23%
2021/01/12	0	0.00	30	36.49	36.55	-30	424	-7.07%
2021/01/08	6	36.90	1	37.05	37.10	5	420	1.19%
2021/01/07	0	0.00	1	36.95	36.90	-1	420	-0.24%
2020/12/30	30	37.15	0	0.00	37.10	30	393	7.62%
2020/12/29	52	36.99	0	0.00	36.95	52	387	13.42%
2020/12/24	23	37.07	4	37.23	37.15	19	349	5.43%
2020/12/21	1	40.85	0	0.00	39.65	1	293	0.34%
2020/12/18	3	40.30	0	0.00	40.35	3	284	1.05%
2020/12/11	3	38.65	0	0.00	38.65	3	297	1.01%
2020/12/10	20	39.45	0	0.00	39.55	20	302	6.60%
2020/12/08	1	39.85	0	0.00	39.85	1	298	0.34%
2020/11/27	1	42.10	0	0.00	42.30	1	276	0.36%
2020/11/23	3	43.73	1	43.80	43.70	2	265	0.75%
2020/11/19	0	0.00	2	43.50	43.10	-2	244	-0.82%
2020/11/17	2	41.25	0	0.00	42.25	2	217	0.92%
2020/10/23	2	39.15	0	0.00	39.10	2	237	0.84%
2020/09/10	0	0.00	1	39.10	38.90	-1	597	-0.17%
2020/08/26	0	0.00	1	39.90	39.90	-1	727	-0.14%
2020/08/06	0	0.00	1	42.05	42.15	-1	1,025	-0.10%
2020/08/04	1	43.00	0	0.00	42.30	1	1,025	0.10%
2020/07/31	1	43.45	0	0.00	43.00	1	1,033	0.10%
2020/07/28	0	0.00	1	40.20	41.00	-1	1,044	-0.10%
2020/07/17	0	0.00	1	46.75	46.00	-1	1,034	-0.10%
2020/07/16	0	0.00	1	48.90	48.80	-1	1,020	-0.10%
2020/07/15	6	48.63	0	0.00	48.60	6	1,016	0.59%
2020/07/14	1	49.10	1	49.30	48.50	0	1,007	0.00%
2020/07/13	0	0.00	2	52.60	51.00	-2	991	-0.20%
2020/07/10	6	56.38	8	54.48	53.90	-2	968	-0.21%
2020/07/09	6	52.23	1	52.00	55.20	5	884	0.56%
2020/07/08	0	0.00	1	50.70	50.20	-1	825	-0.12%
2020/07/01	0	0.00	1	47.80	48.30	-1	787	-0.13%
2020/06/22	1	49.65	0	0.00	49.40	1	783	0.13%
2020/06/19	1	50.10	15	50.54	48.55	-14	782	-1.79%
2020/06/16	11	51.00	2	50.90	51.00	9	765	1.18%
2020/06/15	6	50.64	2	51.10	50.00	4	768	0.52%
2020/06/12	4	47.33	0	0.00	49.15	4	766	0.52%
2020/06/11	0	0.00	2	49.20	48.00	-2	764	-0.26%
2020/06/10	8	50.17	12	50.88	52.00	-4	753	-0.53%
2020/06/09	0	0.00	10	48.12	48.00	-10	738	-1.35%
2020/06/04	0	0.00	1	47.20	47.20	-1	751	-0.13%
2020/06/03	0	0.00	14	45.64	46.40	-14	764	-1.83%
2020/06/01	1	44.85	1	44.55	44.40	0	772	0.00%
2020/05/28	0	0.00	1	44.20	44.05	-1	764	-0.13%
2020/05/27	14	47.55	1	45.70	45.30	13	762	1.70%
2020/05/26	21	48.95	0	0.00	48.35	21	755	2.78%
2020/05/25	1	48.00	3	47.62	47.85	-2	748	-0.27%
2020/05/22	3	50.50	6	51.32	49.90	-3	750	-0.40%
2020/05/21	29	51.04	49	51.44	51.10	-20	717	-2.79%
2020/05/20	25	47.90	0	0.00	48.20	25	629	3.97%
2020/05/19	3	40.60	0	0.00	43.85	3	569	0.53%
2020/05/06	0	0.00	1	39.90	39.35	-1	533	-0.19%
2020/04/30	0	0.00	3	38.53	38.05	-3	543	-0.55%
2020/04/28	0	0.00	1	38.50	37.75	-1	542	-0.18%
2020/04/21	0	0.00	2	33.00	33.00	-2	524	-0.38%
2020/04/15	1	34.90	0	0.00	34.90	1	516	0.19%
2020/03/25	2	29.15	0	0.00	30.70	2	619	0.32%
2020/03/24	1	27.70	0	0.00	27.95	1	630	0.16%
2020/03/19	1	25.30	7	28.46	25.50	-6	645	-0.93%
2020/03/17	0	0.00	1	30.30	29.75	-1	628	-0.16%
2020/03/16	2	34.00	0	0.00	32.60	2	629	0.32%
2020/03/13	2	34.75	80	35.99	35.95	-78	637	-12.23%
2020/03/06	3	47.80	0	0.00	48.45	3	677	0.44%
2020/03/02	4	43.90	0	0.00	44.20	4	687	0.58%
2020/02/26	2	47.23	2	46.65	46.00	0	680	0.00%
2020/02/25	48	47.65	0	0.00	47.55	48	679	7.06%
2020/02/24	29	44.59	0	0.00	47.20	29	654	4.43%
2020/02/21	0	0.00	1	44.70	44.85	-1	638	-0.16%
2020/02/05	0	0.00	1	45.20	44.45	-1	684	-0.15%
2020/01/30	1	42.00	0	0.00	41.70	1	701	0.14%
2019/12/27	6	44.33	1	44.40	44.10	5	714	0.70%
2019/12/20	32	46.31	32	45.90	45.10	0	676	0.00%
2019/12/16	2	39.90	3	39.53	39.60	-1	572	-0.17%
2019/12/10	1	41.20	0	0.00	40.85	1	523	0.19%
2019/12/06	0	0.00	2	46.05	44.90	-2	446	-0.45%
2019/12/05	1	47.15	0	0.00	46.45	1	435	0.23%
2019/11/29	1	49.45	0	0.00	49.20	1	394	0.25%
2019/11/18	0	0.00	1	48.05	47.90	-1	336	-0.30%
2019/11/13	1	48.05	0	0.00	48.05	1	330	0.30%
2019/11/12	1	48.45	0	0.00	48.55	1	321	0.31%
2019/11/11	6	49.05	0	0.00	48.95	6	317	1.89%
2019/11/05	1	50.10	0	0.00	50.30	1	292	0.34%
2019/10/30	2	50.90	0	0.00	51.00	2	250	0.80%
2019/10/29	7	52.36	6	51.93	52.50	1	237	0.42%
2019/10/03	1	65.00	0	0.00	64.70	1	220	0.45%
2019/09/19	5	71.40	1	73.00	71.70	4	212	1.88%
2019/09/05	0	0.00	1	69.80	69.80	-1	217	-0.46%
2019/08/26	11	68.86	10	67.50	68.30	1	221	0.45%
2019/07/23	0	0.00	4	80.40	79.60	-4	202	-1.98%
2019/07/22	4	81.88	0	0.00	80.60	4	198	2.02%
2019/07/17	0	0.00	1	81.20	80.00	-1	178	-0.56%
2019/07/16	1	79.20	2	79.25	79.00	-1	164	-0.61%
2019/07/08	0	0.00	5	75.00	74.60	-5	182	-2.75%
2019/07/05	0	0.00	5	75.20	75.20	-5	180	-2.76%
2019/06/26	1	73.20	1	73.70	73.50	0	177	0.00%
2019/06/24	0	0.00	1	75.40	75.40	-1	181	-0.55%
2019/06/21	1	76.20	9	77.00	75.00	-8	180	-4.44%
2019/06/20	1	76.20	1	76.80	76.50	0	176	0.00%
2019/06/17	0	0.00	1	74.80	74.80	-1	168	-0.59%
2019/06/13	0	0.00	1	75.30	75.30	-1	171	-0.58%
2019/06/12	1	74.70	0	0.00	74.90	1	170	0.59%
2019/06/11	1	74.70	1	74.00	74.00	0	168	0.00%
2019/06/10	10	75.60	0	0.00	74.80	10	169	5.89%
2019/06/06	6	74.70	0	0.00	74.70	6	170	3.52%
2019/05/27	1	72.10	0	0.00	72.10	1	168	0.59%
2019/05/23	0	0.00	1	68.50	68.00	-1	169	-0.59%
2019/05/22	0	0.00	1	67.80	68.60	-1	171	-0.58%
2019/05/21	4	67.40	1	67.40	67.40	3	187	1.60%
2019/05/20	1	64.30	0	0.00	64.30	1	189	0.53%
2019/05/10	0	0.00	1	67.00	67.00	-1	206	-0.48%
2019/05/09	1	67.60	0	0.00	67.60	1	206	0.48%
2019/05/07	0	0.00	1	69.10	69.10	-1	203	-0.49%
2019/05/06	2	69.15	0	0.00	68.80	2	204	0.98%
2019/05/03	1	71.10	0	0.00	71.40	1	206	0.49%
2019/04/16	3	76.73	1	76.00	76.00	2	232	0.86%
2019/04/12	0	0.00	1	72.80	73.00	-1	216	-0.46%
2019/04/09	0	0.00	1	72.70	72.70	-1	224	-0.45%
2019/04/03	1	73.20	0	0.00	73.30	1	225	0.44%
2019/03/26	0	0.00	6	71.90	71.60	-6	216	-2.77%
2019/03/04	0	0.00	3	75.60	76.00	-3	249	-1.20%
2019/02/21	0	0.00	1	76.80	76.80	-1	280	-0.36%
2019/02/20	10	78.04	1	79.10	76.80	9	278	3.23%
2019/02/15	1	73.90	0	0.00	73.00	1	256	0.39%
2019/02/14	3	74.13	0	0.00	73.90	3	255	1.17%
2019/02/12	13	73.91	0	0.00	73.80	13	251	5.17%
2019/02/11	13	70.70	0	0.00	70.40	13	244	5.32%
2019/01/16	0	0.00	1	67.00	66.90	-1	269	-0.37%
2019/01/15	1	68.70	0.4	68.30	68.70	0.7	267	0.24%
2019/01/10	1	68.70	0	0.00	68.30	1	266	0.38%
2019/01/08	0.4	66.00	0	0.00	64.60	0.4	257	0.14%
2018/12/27	3	60.50	0	0.00	60.30	3	288	1.04%
2018/12/20	0	0.00	1	61.20	61.20	-1	377	-0.26%
2018/12/06	1	60.10	0	0.00	60.10	1	387	0.26%
2018/12/05	1	63.00	0	0.00	62.40	1	388	0.26%
2018/12/04	7	64.97	0	0.00	64.80	7	397	1.76%
2018/12/03	1	65.70	0	0.00	65.90	1	402	0.25%
2018/11/30	1	64.80	1	65.10	64.70	0	407	0.00%
2018/11/28	0	0.00	1	62.40	62.00	-1	437	-0.23%
2018/11/26	0	0.00	1	61.10	61.00	-1	433	-0.23%
2018/11/23	1	61.70	3	62.57	60.40	-2	434	-0.46%
2018/11/22	4	61.93	1	59.60	62.30	3	432	0.69%
2018/11/14	1	55.90	0	0.00	55.20	1	432	0.23%
2018/11/06	0	0.00	1	55.10	55.10	-1	452	-0.22%
2018/11/05	1	57.50	0	0.00	57.50	1	452	0.22%
2018/11/01	0	0.00	2	57.50	57.50	-2	452	-0.44%
2018/10/31	0	0.00	1	56.10	56.00	-1	452	-0.22%
2018/10/30	1	55.20	0	0.00	55.00	1	451	0.22%
2018/10/29	2	53.90	1	54.50	57.00	1	449	0.22%
2018/10/26	1	56.60	2	58.00	56.00	-1	440	-0.23%
2018/10/25	4	59.65	1	60.00	58.00	3	437	0.68%
2018/10/23	1	65.30	1	64.80	64.00	0	430	0.00%
2018/10/22	1	64.80	1	64.10	64.80	0	435	0.00%
2018/10/16	2	67.05	1	66.90	67.00	1	452	0.22%
2018/10/15	1	65.60	1	66.50	65.00	0	447	0.00%
2018/10/12	1	63.10	1	64.30	64.50	0	445	0.00%
2018/10/05	0	0.00	1	76.70	76.80	-1	411	-0.24%
2018/10/04	1	81.20	1	82.50	78.30	0	403	0.00%
2018/10/03	1	79.70	0	0.00	78.70	1	377	0.26%
2018/10/02	2	83.85	4	84.00	81.00	-2	374	-0.53%
2018/10/01	3	82.33	0	0.00	82.10	3	355	0.84%
2018/09/14	0	0.00	1	78.30	78.30	-1	333	-0.30%
2018/09/13	1	79.50	0	0.00	79.50	1	332	0.30%
2018/09/10	2	74.45	0	0.00	73.50	2	324	0.62%
2018/09/07	1	78.60	1	78.90	77.40	0	316	0.00%
2018/09/05	5	78.32	0	0.00	81.00	5	307	1.63%
2018/08/15	1	85.00	0	0.00	84.90	1	323	0.31%
2018/08/08	1	87.50	0	0.00	87.50	1	360	0.28%
2018/07/26	5	92.84	1	91.80	91.00	4	514	0.78%
2018/07/24	1	87.50	0	0.00	88.40	1	507	0.20%
2018/07/19	0	0.00	1	91.60	91.50	-1	585	-0.17%
2018/07/12	0	0.00	2	93.50	93.10	-2	642	-0.31%
2018/07/09	4	92.98	0	0.00	95.20	4	649	0.62%
2018/07/04	0	0.00	1	94.60	93.00	-1	667	-0.15%
2018/07/02	0	0.00	1	100.00	100.00	-1	684	-0.15%
2018/06/28	0	0.00	1	99.90	99.10	-1	703	-0.14%
2018/06/25	1	104.00	0	0.00	99.80	1	713	0.14%
2018/06/08	0	0.00	10	106.70	103.00	-10	867	-1.15%
2018/06/06	2	108.75	0	0.00	105.50	2	874	0.23%
2018/06/05	1	110.50	0	0.00	110.00	1	879	0.11%
2018/06/04	1	110.00	0	0.00	109.50	1	905	0.11%
2018/06/01	1	112.00	0	0.00	110.00	1	914	0.11%
2018/05/31	0	0.00	1	111.50	111.50	-1	908	-0.11%
2018/05/29	2	115.75	0	0.00	115.00	2	886	0.23%
2018/05/28	2	113.00	0	0.00	114.00	2	884	0.23%
2018/05/25	5	118.00	0	0.00	116.00	5	875	0.57%
2018/05/22	2	125.00	2	126.00	121.50	0	851	0.00%
2018/05/21	0	0.00	1	122.50	123.00	-1	837	-0.12%
2018/05/17	0	0.00	1	119.00	119.00	-1	821	-0.12%
2018/05/16	1	118.00	3	120.00	118.00	-2	816	-0.24%
2018/05/15	0	0.00	3	120.00	118.00	-3	804	-0.37%
2018/05/14	1	115.00	1	113.50	114.00	0	788	0.00%
2018/05/11	4	113.50	0	0.00	112.50	4	778	0.51%
2018/05/10	2	115.75	1	112.00	114.50	1	774	0.13%
2018/05/09	1	113.50	1	113.00	113.00	0	766	0.00%
2018/05/08	4	119.38	0	0.00	116.00	4	759	0.53%
2018/05/07	1	122.00	0	0.00	123.00	1	748	0.13%
2018/05/04	10	127.30	6	124.58	122.00	4	749	0.53%
2018/05/03	0	0.00	3	122.67	123.00	-3	715	-0.42%
2018/05/02	2	115.50	1	116.00	116.00	1	699	0.14%
2018/04/30	1	113.00	3	114.50	114.00	-2	695	-0.29%
2018/04/27	3	118.00	3	116.00	116.50	0	689	0.00%
2018/04/26	4	115.50	5	110.50	110.50	-1	673	-0.15%
2018/04/25	8	114.13	6	113.33	120.00	2	650	0.31%
2018/04/24	6	111.33	6	108.67	109.50	0	617	0.00%
2018/04/23	7	110.50	12	111.42	112.00	-5	599	-0.83%
2018/04/19	0	0.00	1	102.00	101.50	-1	582	-0.17%
2018/04/18	1	98.00	0	0.00	98.00	1	576	0.17%
2018/04/17	12	99.88	0	0.00	98.50	12	574	2.09%
2018/04/16	1	99.80	0	0.00	99.10	1	576	0.17%
2018/04/13	2	101.25	0	0.00	101.00	2	575	0.35%
2018/04/11	2	100.75	1	103.00	103.00	1	574	0.17%
2018/04/10	3	103.83	0	0.00	102.00	3	568	0.53%
2018/04/03	1	111.50	0	0.00	109.50	1	543	0.18%
2018/04/02	0	0.00	4	109.13	110.00	-4	528	-0.76%
2018/03/30	0	0.00	3	103.67	103.00	-3	506	-0.59%
2018/03/27	2	100.90	0	0.00	100.00	2	491	0.41%
2018/03/26	0	0.00	2	104.50	103.50	-2	486	-0.41%
2018/03/22	3	100.67	0	0.00	100.50	3	469	0.64%
2018/03/21	3	102.83	0	0.00	102.00	3	457	0.66%
2018/03/20	3	112.83	0	0.00	110.00	3	425	0.70%
2018/03/19	3	109.00	7	107.57	111.00	-4	403	-0.99%
2018/03/16	2	101.75	0	0.00	101.00	2	386	0.52%
2018/03/15	1	102.50	2	103.25	104.00	-1	369	-0.27%
2018/03/12	1	92.00	0	0.00	91.10	1	315	0.32%
2018/03/09	1	91.20	0	0.00	91.10	1	315	0.32%
2018/03/08	0	0.00	2	91.55	92.80	-2	308	-0.65%
2018/03/05	0	0.00	1	83.00	82.80	-1	263	-0.38%
2018/02/09	1	81.20	0	0.00	81.90	1	302	0.33%
2018/02/08	0	0.00	1	82.90	81.10	-1	305	-0.33%
2018/02/07	1	84.80	0	0.00	83.20	1	306	0.33%
2018/02/06	0	0.00	2	82.00	82.00	-2	307	-0.65%
2018/02/02	2	85.30	0	0.00	85.10	2	304	0.66%
2018/01/31	0	0.00	1	84.30	87.00	-1	321	-0.31%
2018/01/30	1	86.50	1	87.30	85.60	0	325	0.00%
2018/01/29	4	88.70	1	89.00	89.00	3	325	0.92%
2018/01/26	1	83.70	0	0.00	86.80	1	315	0.32%
2018/01/25	0	0.00	2	83.50	83.50	-2	307	-0.65%
2018/01/17	2	79.20	0	0.00	78.10	2	573	0.35%
2018/01/16	1	78.70	0	0.00	78.70	1	572	0.17%
2018/01/04	0	0.00	2	74.70	74.50	-2	559	-0.36%
2018/01/02	0	0.00	1	75.50	75.10	-1	559	-0.18%