華固 (2548)-第一金-新興券商分點個股進出

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

華固

(2548)

可現股當沖

股價
169.0
漲跌
▲2.5
漲幅
+1.50%
成交量
8,272張
產業
上市營建類股
536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

華固 (2548)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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	1	170.50	0	0.00	169.00	1	3,544	0.03%
2024/05/17	0	0.00	1	164.50	166.50	-1	3,413	-0.03%
2024/05/16	1	162.50	0	0.00	163.00	1	3,340	0.03%
2024/05/13	0	0.00	1	157.50	161.00	-1	3,127	-0.03%
2024/05/10	0	0.00	4	156.75	154.00	-4	3,040	-0.13%
2024/05/08	4.2	155.43	0	0.00	154.00	4.2	2,871	0.15%
2024/05/07	1	161.00	2	164.75	162.00	-1	2,769	-0.04%
2024/05/06	6	170.83	0	0.00	172.00	6	2,654	0.23%
2024/05/03	1	176.50	1.4	172.86	173.00	-0.4	2,552	-0.02%
2024/05/02	2	170.50	2	166.50	166.50	0	2,417	0.00%
2024/04/30	11	165.14	11	161.73	166.00	0	2,343	0.00%
2024/04/29	3	165.00	3	167.00	161.50	0	2,269	0.00%
2024/04/23	1	154.00	2	165.75	161.00	-1	1,912	-0.05%
2024/04/22	4	157.63	2.4	157.94	161.00	1.6	1,727	0.09%
2024/04/19	4	149.50	8	147.81	149.50	-4	1,499	-0.27%
2024/04/18	6	144.00	5.4	147.16	149.00	0.6	1,358	0.05%
2024/04/12	1	135.00	0	0.00	134.50	1	1,149	0.09%
2024/04/10	0	0.00	0.1	135.50	136.00	-0.1	1,112	-0.01%
2024/04/09	0	0.00	0	133.50	133.50	0	1,074	0.00%
2024/04/08	0	0.00	0.1	130.50	130.50	-0.1	1,046	-0.01%
2024/04/01	0	0.00	0.1	127.50	127.50	-0.1	994	-0.01%
2024/03/28	0	126.50	0	0.00	125.50	0	942	0.00%
2024/03/27	1	125.00	1.1	123.18	126.00	-0.1	912	-0.01%
2024/03/25	2	121.50	2	120.00	119.50	0	835	0.00%
2024/03/22	2	118.50	2	116.50	116.50	0	794	0.00%
2024/03/21	1	117.50	0	0.00	118.50	1	743	0.13%
2024/03/18	0	0.00	1	107.50	107.50	-1	635	-0.16%
2024/03/12	0	0.00	1	103.00	103.50	-1	522	-0.19%
2024/03/11	0	0.00	1	102.00	101.00	-1	500	-0.20%
2024/03/08	0	0.00	1	102.00	102.00	-1	479	-0.21%
2024/02/29	3	98.53	0	0.00	98.80	3	396	0.76%
2024/02/19	1	95.80	0	0.00	95.60	1	322	0.31%
2024/02/15	2	95.10	0	0.00	95.40	2	329	0.61%
2024/01/18	1	95.10	0	0.00	95.60	1	347	0.29%
2023/12/21	0	95.80	0	0.00	96.00	0	338	0.01%
2023/12/15	0	96.30	0	0.00	96.60	0	332	0.01%
2023/10/30	0	0.00	1	91.60	91.60	-1	420	-0.24%
2023/10/18	0	0.00	0.9	91.00	91.60	-0.9	428	-0.21%
2023/10/17	1	92.00	0	0.00	91.50	1	427	0.23%
2023/09/26	0	0.00	0.1	90.11	90.00	-0.1	457	-0.02%
2023/09/25	1	89.80	0.4	90.30	89.80	0.6	459	0.13%
2023/09/20	2	90.05	0	0.00	90.10	2	487	0.41%
2023/09/11	0	0.00	3	89.90	90.00	-3	517	-0.58%
2023/09/08	0	0.00	3	89.80	89.80	-3	527	-0.57%
2023/09/06	6	90.15	0	0.00	89.70	6	531	1.13%
2023/09/04	1	89.90	0	0.00	89.90	1	543	0.18%
2023/08/23	1	88.70	0	0.00	88.70	1	632	0.16%
2023/08/21	1	89.00	0	0.00	89.30	1	756	0.13%
2023/08/16	1	89.50	0	0.00	89.30	1	814	0.12%
2023/08/08	0.5	91.80	1	91.60	91.80	-0.5	833	-0.06%
2023/07/18	1	90.20	0	0.00	90.40	1	938	0.11%
2023/07/14	0	90.30	0	0.00	90.20	0	934	0.00%
2023/07/13	1	90.10	0	0.00	90.10	1	935	0.11%
2023/07/07	3	89.63	0	0.00	90.30	3	948	0.32%
2023/07/05	1	90.20	0	0.00	90.40	1	942	0.11%
2023/07/04	2	90.05	0	0.00	90.20	2	938	0.21%
2023/06/21	1	90.30	0	0.00	90.60	1	925	0.11%
2023/06/20	1	90.70	5	90.60	90.60	-4	933	-0.43%
2023/06/19	0	0.00	2	91.10	91.10	-2	935	-0.21%
2023/06/16	1.2	91.20	0	0.00	91.00	1.2	937	0.13%
2023/06/09	1	91.20	0	0.00	91.20	1	951	0.11%
2023/06/08	1	91.70	0	0.00	91.60	1	950	0.11%
2023/06/06	5	92.20	0	0.00	92.50	5	944	0.53%
2023/06/01	1	90.30	0	0.00	90.50	1	930	0.11%
2023/05/30	1	89.50	0	0.00	89.70	1	931	0.11%
2023/05/29	1	89.70	0	0.00	90.00	1	915	0.11%
2023/05/26	2.1	90.32	0	0.00	90.20	2.1	893	0.24%
2023/05/25	2	90.15	0.3	91.00	91.20	1.7	865	0.20%
2023/05/24	3.3	96.85	0	0.00	97.50	3.3	754	0.44%
2023/05/19	0	0.00	0.8	97.00	96.90	-0.8	663	-0.12%
2023/05/04	15	95.17	0	0.00	95.30	15	512	2.93%
2023/04/07	0	0.00	1	93.20	93.10	-1	435	-0.23%
2023/03/21	0	0.00	1	91.90	92.00	-1	384	-0.26%
2023/03/17	0.3	90.50	0	0.00	90.70	0.3	373	0.09%
2023/03/10	1.1	90.03	0	0.00	90.30	1.1	325	0.34%
2023/03/01	0	0.00	1	91.30	91.50	-1	295	-0.34%
2023/02/24	1	90.70	0	0.00	92.30	1	290	0.34%
2023/02/17	0.1	90.20	0	0.00	90.30	0.1	292	0.02%
2023/02/03	1	88.80	0	0.00	89.10	1	323	0.31%
2023/01/31	0.1	89.40	0	0.00	89.00	0.1	317	0.02%
2023/01/03	0.1	88.50	0	0.00	88.30	0.1	348	0.02%
2022/12/01	0.1	89.43	0	0.00	89.20	0.1	384	0.02%
2022/11/28	0	0.00	3	88.30	88.60	-3	379	-0.79%
2022/11/15	4	86.50	0	0.00	86.50	4	385	1.04%
2022/11/09	1.1	86.52	0	0.00	86.20	1.1	394	0.28%
2022/10/31	0.1	85.70	0	0.00	86.10	0.1	402	0.02%
2022/10/26	1.5	85.47	0	0.00	85.40	1.5	406	0.37%
2022/10/21	0.1	86.30	0	0.00	85.80	0.1	393	0.02%
2022/10/07	0.1	89.00	0	0.00	88.80	0.1	373	0.02%
2022/09/15	0	0.00	2	92.80	92.60	-2	437	-0.46%
2022/08/29	1	91.80	0	0.00	92.20	1	581	0.17%
2022/08/10	1.1	89.53	0	0.00	90.10	1.1	575	0.19%
2022/07/12	0.1	85.40	0	0.00	84.90	0.1	640	0.02%
2022/07/11	0.2	86.10	0	0.00	85.90	0.2	641	0.03%
2022/07/08	0	0.00	0.2	88.00	85.90	-0.2	662	-0.03%
2022/06/29	1	89.50	1	89.70	89.80	0	639	0.00%
2022/06/24	0	0.00	1	88.20	88.20	-1	623	-0.16%
2022/06/23	0.1	85.90	0	0.00	85.40	0.1	615	0.01%
2022/06/22	1	86.10	0	0.00	86.20	1	603	0.17%
2022/06/21	1	92.40	4	93.43	93.60	-3	570	-0.53%
2022/06/08	0	95.60	0	0.00	95.60	0	581	0.00%
2022/05/20	0	0.00	8	95.00	94.50	-8	575	-1.39%
2022/05/10	0	0.00	2	91.40	91.70	-2	536	-0.37%
2022/04/29	0.5	92.00	0	0.00	92.20	0.5	540	0.09%
2022/04/27	1.3	91.32	1	91.10	91.00	0.3	531	0.06%
2022/04/14	11	90.90	0	0.00	91.30	11	485	2.26%
2022/04/11	0.3	90.60	0	0.00	90.30	0.3	458	0.07%
2022/03/10	0	0.00	1	91.80	91.40	-1	331	-0.30%
2022/02/25	1	91.10	0	0.00	90.90	1	317	0.32%
2022/02/24	0.1	91.70	0	0.00	91.60	0.1	313	0.02%
2022/01/26	2	91.10	0	0.00	91.00	2	323	0.62%
2021/12/24	0	0.00	0.1	91.30	91.00	-0.1	410	-0.01%
2021/11/19	0	0.00	1	93.50	93.70	-1	540	-0.19%
2021/11/18	0	0.00	2	94.30	94.20	-2	540	-0.37%
2021/11/11	0	0.00	3	93.10	93.20	-3	539	-0.56%
2021/10/07	0	0.00	2	90.10	90.10	-2	501	-0.40%
2021/10/01	2	87.70	0	0.00	87.70	2	492	0.41%
2021/09/15	0	0.00	10	91.20	91.00	-10	508	-1.97%
2021/09/07	0.5	87.80	0	0.00	87.70	0.5	502	0.10%
2021/09/01	10	89.70	0	0.00	89.30	10	541	1.85%
2021/08/02	1	85.00	0	0.00	85.10	1	693	0.14%
2021/07/28	0	0.00	1	84.60	84.90	-1	702	-0.14%
2021/07/22	0.1	85.95	0	0.00	85.40	0.1	715	0.01%
2021/07/16	0.5	85.00	0	0.00	84.80	0.5	731	0.07%
2021/07/14	1	84.50	0	0.00	84.40	1	758	0.13%
2021/07/08	1	84.80	0	0.00	85.00	1	766	0.13%
2021/06/30	1	84.80	0	0.00	85.00	1	771	0.13%
2021/06/21	1	85.10	0	0.00	85.20	1	775	0.13%
2021/06/18	1	85.60	0	0.00	85.90	1	775	0.13%
2021/06/09	1	85.00	0	0.00	86.80	1	863	0.12%
2021/06/07	1	93.00	0	0.00	93.00	1	890	0.11%
2021/05/14	0.2	92.60	0	0.00	92.50	0.2	898	0.02%
2021/05/13	1	89.80	0	0.00	89.90	1	893	0.11%
2021/05/12	0	0.00	1	90.10	90.00	-1	885	-0.11%
2021/03/22	1	92.70	0	0.00	93.10	1	814	0.12%
2021/03/18	1	93.50	0	0.00	93.70	1	743	0.13%
2021/03/17	1	93.20	0	0.00	93.20	1	737	0.14%
2021/03/16	1	92.40	0	0.00	93.80	1	731	0.14%
2021/03/15	1	93.20	0	0.00	92.80	1	747	0.13%
2021/03/12	0.1	93.30	0	0.00	94.00	0.1	750	0.01%
2021/03/09	1	90.00	0	0.00	89.90	1	657	0.15%
2021/02/17	1	85.90	0	0.00	85.90	1	563	0.18%
2021/01/20	0	0.00	2	87.20	87.00	-2	524	-0.38%
2021/01/15	0	0.00	0	87.70	88.00	0	495	-0.01%
2021/01/12	0	0.00	1	88.00	87.70	-1	515	-0.19%
2020/12/25	4	87.60	0	0.00	87.80	4	523	0.76%
2020/12/21	1	87.50	0	0.00	87.90	1	535	0.19%
2020/12/18	1	87.90	0	0.00	88.00	1	548	0.18%
2020/12/04	0	0.00	1	88.70	89.00	-1	514	-0.19%
2020/12/02	1	88.30	0	0.00	88.40	1	521	0.19%
2020/12/01	0	0.00	0	89.20	88.80	0	527	-0.01%
2020/11/26	0	0.00	0.1	89.80	89.00	-0.1	557	-0.02%
2020/11/24	0	0.00	2	89.10	89.10	-2	584	-0.34%
2020/11/11	0	0.00	1	87.80	88.20	-1	697	-0.14%
2020/11/09	0	0.00	1	87.40	87.30	-1	709	-0.14%
2020/10/30	0	0.00	0.2	86.60	86.60	-0.2	791	-0.03%
2020/10/20	0.2	86.50	0	0.00	86.70	0.2	786	0.03%
2020/09/25	2	85.00	0	0.00	85.80	2	913	0.22%
2020/09/22	1	87.60	0	0.00	87.50	1	923	0.11%
2020/09/10	0	0.00	1	89.30	89.30	-1	1,079	-0.09%
2020/09/07	1	89.80	0	0.00	90.10	1	1,134	0.09%
2020/09/04	2	89.50	2	90.30	90.50	0	1,185	0.00%
2020/09/03	0	0.00	4	90.40	90.50	-4	1,277	-0.31%
2020/09/02	0	0.00	2	90.00	90.00	-2	1,337	-0.15%
2020/09/01	0	0.00	1	89.50	89.90	-1	1,384	-0.07%
2020/08/28	2	90.00	0	0.00	90.00	2	1,431	0.14%
2020/08/24	0.2	89.40	0	0.00	88.80	0.2	1,485	0.02%
2020/08/21	0	0.00	2	88.80	88.70	-2	1,503	-0.13%
2020/08/11	0	0.00	1	87.10	87.20	-1	1,480	-0.07%
2020/07/28	0	0.00	2	84.00	84.00	-2	1,461	-0.14%
2020/07/24	1	85.10	0	0.00	84.80	1	1,473	0.07%
2020/07/22	2	85.10	0	0.00	85.00	2	1,480	0.14%
2020/07/13	1	84.90	0	0.00	84.60	1	1,491	0.07%
2020/07/03	0	0.00	1	86.40	86.40	-1	1,433	-0.07%
2020/07/01	1	84.50	0	0.00	84.40	1	1,442	0.07%
2020/06/29	1	85.50	0	0.00	84.10	1	1,436	0.07%
2020/06/19	1	86.00	0	0.00	85.70	1	1,434	0.07%
2020/06/17	1	86.40	0	0.00	86.60	1	1,374	0.07%
2020/06/15	2	86.50	0	0.00	85.30	2	1,436	0.14%
2020/06/12	0	0.00	10	85.00	87.00	-10	1,467	-0.68%
2020/06/11	2	88.20	0.5	89.00	87.70	1.5	1,460	0.11%
2020/06/10	0	0.00	1	91.70	90.40	-1	1,431	-0.07%
2020/06/05	0	0.00	10	97.93	98.10	-10	1,310	-0.76%
2020/06/04	0	0.00	5	97.70	97.70	-5	1,285	-0.39%
2020/06/02	15	97.97	0	0.00	97.60	15	1,251	1.20%
2020/06/01	10	96.40	0	0.00	96.60	10	1,234	0.81%
2020/05/29	0	0.00	10	95.50	94.90	-10	1,217	-0.82%
2020/05/28	0	0.00	10	95.70	95.70	-10	1,195	-0.84%
2020/05/27	0	0.00	3	94.10	95.10	-3	1,194	-0.25%
2020/05/21	1	90.20	0	0.00	91.10	1	1,152	0.09%
2020/04/29	1	89.50	0	0.00	89.70	1	1,110	0.09%
2020/04/22	0	0.00	2	86.30	87.60	-2	1,153	-0.17%
2020/04/21	2	87.40	0	0.00	87.40	2	1,151	0.17%
2020/04/20	0	0.00	2	88.80	88.80	-2	1,143	-0.17%
2020/04/13	0	0.00	1	84.30	84.70	-1	1,124	-0.09%
2020/04/08	4	83.40	0	0.00	83.10	4	1,120	0.36%
2020/04/06	10	81.90	0	0.00	81.50	10	1,092	0.92%
2020/03/31	2	82.50	0	0.00	82.60	2	1,083	0.18%
2020/03/20	0	0.00	3	79.67	79.50	-3	1,084	-0.28%
2020/03/19	4	78.18	1	76.50	76.80	3	1,074	0.28%
2020/03/18	3	83.17	0	0.00	82.80	3	1,033	0.29%
2020/03/16	1	88.00	0	0.00	88.60	1	984	0.10%
2020/03/13	1	85.00	0	0.00	88.90	1	969	0.10%
2020/03/12	0	0.00	1	88.30	88.30	-1	928	-0.11%
2020/03/09	0.5	87.50	0	0.00	87.20	0.5	928	0.05%
2020/03/04	1	86.00	0	0.00	86.00	1	954	0.10%
2020/02/19	0	0.00	1	88.10	88.80	-1	1,230	-0.08%
2020/02/17	0	0.00	2	88.00	87.90	-2	1,312	-0.15%
2020/01/31	1	88.80	0	0.00	89.60	1	1,528	0.07%
2020/01/30	1	89.00	1	87.60	87.60	0	1,523	0.00%
2019/12/24	2	91.95	4	91.80	91.60	-2	1,697	-0.12%
2019/12/20	1	93.10	0.5	92.90	92.90	0.5	1,680	0.03%
2019/12/17	0	0.00	1	94.70	95.00	-1	1,666	-0.06%
2019/12/16	1	92.80	0	0.00	92.40	1	1,647	0.06%
2019/12/12	1	94.70	0	0.00	95.00	1	1,658	0.06%
2019/12/11	1	94.90	0	0.00	95.00	1	1,645	0.06%
2019/12/09	1	93.90	0	0.00	94.60	1	1,645	0.06%
2019/11/20	0	0.00	7	93.31	93.30	-7	1,390	-0.50%
2019/11/18	0	0.00	1	92.10	92.20	-1	1,338	-0.07%
2019/11/15	7	92.00	2	91.60	91.90	5	1,300	0.38%
2019/11/14	0	0.00	10	88.60	88.70	-10	1,242	-0.80%
2019/11/13	10	88.40	0	0.00	88.50	10	1,224	0.82%
2019/11/12	1	86.10	0	0.00	86.50	1	1,184	0.08%
2019/11/08	0.3	87.00	0	0.00	86.40	0.3	1,167	0.03%
2019/11/06	0	0.00	1	86.00	88.40	-1	1,124	-0.09%
2019/11/04	1	85.20	0	0.00	85.00	1	1,076	0.09%
2019/10/28	0	0.00	7	83.46	83.80	-7	1,109	-0.63%
2019/10/23	0.5	84.50	0	0.00	84.00	0.5	1,122	0.04%
2019/10/18	1	84.70	0	0.00	84.40	1	1,123	0.09%
2019/10/16	20	84.95	20	83.80	84.00	0	1,101	0.00%
2019/10/14	5	84.18	0	0.00	84.50	5	1,082	0.46%
2019/10/09	0	0.00	1	82.90	83.10	-1	1,042	-0.10%
2019/10/04	10	81.50	0	0.00	81.30	10	1,019	0.98%
2019/10/02	0	0.00	2	80.20	80.20	-2	999	-0.20%
2019/09/18	2	79.30	0	0.00	80.00	2	1,290	0.15%
2019/09/06	2	81.30	0	0.00	81.10	2	1,298	0.15%
2019/09/05	20	80.80	20	80.92	81.00	0	1,301	0.00%
2019/08/12	0	0.00	10	80.90	80.80	-10	1,616	-0.62%
2019/08/08	10	81.70	0	0.00	80.90	10	1,597	0.63%
2019/08/06	0	0.00	20	80.00	81.50	-20	1,578	-1.27%
2019/08/02	0	0.00	1	80.70	81.00	-1	1,579	-0.06%
2019/08/01	1	80.50	0	0.00	80.00	1	1,569	0.06%
2019/07/31	2	81.25	0	0.00	81.70	2	1,562	0.13%
2019/07/29	1	82.10	10	82.20	83.00	-9	1,549	-0.58%
2019/07/24	0	0.00	1	83.50	83.70	-1	1,604	-0.06%
2019/07/09	1	79.70	0.5	80.00	79.90	0.5	1,567	0.03%
2019/07/03	1	78.50	0	0.00	78.70	1	1,507	0.07%
2019/07/02	0	0.00	2	85.15	85.00	-2	1,417	-0.14%
2019/06/27	2	84.80	0	0.00	84.80	2	1,299	0.15%
2019/06/25	0	0.00	1	85.00	84.80	-1	1,284	-0.08%
2019/06/20	1	83.50	0	0.00	84.30	1	1,228	0.08%
2019/06/19	1	84.00	0	0.00	84.50	1	1,208	0.08%
2019/05/29	1	84.90	1	85.00	84.40	0	1,139	0.00%
2019/05/27	0	0.00	6	84.65	85.60	-6	1,050	-0.57%
2019/05/24	14	80.49	8	81.00	81.00	6	938	0.64%
2019/05/21	0	0.00	2	79.20	79.10	-2	874	-0.23%
2019/05/20	0.5	78.50	0	0.00	78.50	0.5	866	0.06%
2019/05/15	20	79.30	0	0.00	79.90	20	890	2.25%
2019/05/06	0	0.00	20	79.98	80.20	-20	933	-2.14%
2019/03/18	8	72.50	0	0.00	72.60	8	1,257	0.64%
2019/03/14	0	0.00	4	72.20	72.30	-4	1,211	-0.33%
2019/02/13	0	0.00	0.2	70.10	70.00	-0.2	1,091	-0.02%
2019/01/22	2	73.30	0	0.00	73.30	2	995	0.20%
2019/01/21	10	72.60	0	0.00	72.40	10	996	1.00%
2019/01/17	0	0.00	2	73.10	73.20	-2	1,000	-0.20%
2019/01/15	2	73.50	0	0.00	73.50	2	985	0.20%
2019/01/03	1	69.20	1	69.00	68.50	0	810	0.00%
2018/12/26	0	0.00	1	68.00	67.40	-1	744	-0.13%
2018/12/25	2	63.55	1	65.00	62.80	1	669	0.15%
2018/12/21	0	0.00	1	66.50	67.30	-1	546	-0.18%
2018/10/03	0.1	67.80	0	0.00	67.60	0.1	450	0.02%
2018/09/27	0.2	67.10	0	0.00	66.90	0.2	446	0.03%
2018/09/06	0.2	66.50	0	0.00	66.00	0.2	660	0.02%
2018/09/04	0.3	66.70	1	66.00	66.30	-0.7	660	-0.10%
2018/08/29	5	65.02	0	0.00	65.00	5	676	0.74%
2018/08/03	0.1	67.00	0	0.00	66.30	0.1	726	0.01%
2018/07/18	0	0.00	2	65.00	65.80	-2	739	-0.27%
2018/07/03	0	0.00	0.1	65.00	64.00	-0.1	852	-0.02%
2018/07/02	0	0.00	0.1	66.00	65.40	-0.1	850	-0.02%
2018/06/28	0.1	66.50	0	0.00	66.00	0.1	826	0.01%
2018/06/21	0.3	72.70	0	0.00	72.60	0.3	690	0.04%
2018/06/20	0	0.00	1	71.90	72.10	-1	680	-0.15%
2018/06/06	10	71.40	10	71.80	71.80	0	753	0.00%
2018/05/31	0	0.00	10	70.80	71.00	-10	734	-1.36%
2018/05/23	0	0.00	1	70.70	70.70	-1	735	-0.14%
2018/05/21	1	69.90	0	0.00	70.10	1	738	0.14%
2018/05/11	0	0.00	1	69.80	69.90	-1	775	-0.13%
2018/05/07	1	68.50	0	0.00	68.10	1	803	0.12%
2018/04/16	0	0.00	0.1	70.00	69.50	-0.1	853	-0.01%
2018/04/11	1	70.80	0	0.00	70.60	1	846	0.12%
2018/04/03	0	0.00	0.1	72.60	71.60	-0.1	825	-0.02%
2018/03/14	0.3	74.10	1	74.00	74.00	-0.8	724	-0.10%
2018/01/25	0	0.00	1	71.40	71.10	-1	638	-0.16%
2018/01/23	0	0.00	3	70.30	70.50	-3	610	-0.49%
2018/01/18	0	0.00	1	70.40	70.40	-1	593	-0.17%
2018/01/11	0	0.00	5.3	69.29	69.00	-5.3	588	-0.90%
2018/01/10	6	69.58	0	0.00	69.40	6	585	1.02%
2018/01/02	3	70.10	0	0.00	70.10	3	649	0.46%