鈦昇 (8027)-富邦-延吉券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
94.1
漲跌
▲1.4
漲幅
+1.51%
成交量
1,350張
產業
上櫃電機機械類股
181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

鈦昇 (8027)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	大量交易提示
2021/05/28	3	71.87	3	72.37	71.90	0	994	0.00%
2021/05/26	0	0.00	1	71.90	71.80	-1	1,002	-0.10%
2021/05/25	1	71.90	2	72.25	71.90	-1	1,006	-0.10%
2021/05/19	1	67.50	2	67.40	67.40	-1	1,040	-0.10%
2021/05/18	2	65.80	5	66.20	67.00	-3	1,043	-0.29%
2021/05/17	8	62.74	2	62.00	61.40	6	1,037	0.58%
2021/05/14	4	69.38	3	72.40	68.20	1	1,008	0.10%
2021/05/13	2	67.00	4	69.95	67.90	-2	994	-0.20%
2021/05/12	14	71.07	6	72.67	68.70	8	987	0.81%
2021/05/11	3	74.00	0	0.00	72.30	3	974	0.31%
2021/05/10	1	79.00	0	0.00	78.60	1	975	0.10%
2021/05/07	0.1	79.10	2	81.90	81.80	-2	971	-0.20%
2021/05/05	0	0.00	10	76.74	73.20	-10	954	-1.05%
2021/05/04	0	0.00	10	75.24	73.00	-10	960	-1.04%
2021/05/03	1	80.20	0	0.00	79.00	1	938	0.11%
2021/04/28	1	84.70	0	0.00	83.00	1	949	0.11%
2021/04/23	1	81.90	0	0.00	81.40	1	1,032	0.10%
2021/04/14	3	85.90	1	85.70	85.80	2	1,230	0.16%
2021/04/13	0.1	92.00	0	0.00	87.20	0.1	1,329	0.00%
2021/04/12	0.1	92.50	0	0.00	89.00	0.1	1,349	0.01%
2021/04/09	1.1	91.29	0.1	92.90	91.00	1	1,400	0.07%
2021/04/08	1	93.00	0	0.00	92.90	1	1,407	0.07%
2021/04/07	0.1	93.90	0	0.00	94.80	0.1	1,414	0.01%
2021/04/06	1	92.70	0	0.00	93.70	1	1,409	0.07%
2021/04/01	2	92.10	0	0.00	92.00	2	1,431	0.14%
2021/03/31	5	92.80	8	92.35	91.90	-3	1,467	-0.20%
2021/03/30	3.1	92.85	3	93.23	92.80	0.1	1,464	0.01%
2021/03/23	5	88.22	3	87.90	87.90	2	1,479	0.14%
2021/03/22	4	91.95	0	0.00	91.60	4	1,481	0.27%
2021/03/19	3	92.50	0	0.00	92.10	3	1,500	0.20%
2021/03/18	7	92.76	0	0.00	93.10	7	1,514	0.46%
2021/03/16	1	90.70	5	93.12	90.80	-4	1,708	-0.23%
2021/03/15	4	92.00	10	90.91	93.50	-6	1,857	-0.32%
2021/03/12	7	88.67	9	88.36	88.60	-2	1,976	-0.10%
2021/03/11	1	85.40	0	0.00	85.60	1	2,149	0.05%
2021/03/10	1	80.60	1	83.50	83.80	0	2,191	0.00%
2021/03/08	1	82.20	0	0.00	82.20	1	2,194	0.05%
2021/03/05	3	84.43	0	0.00	83.90	3	2,200	0.14%
2021/03/04	1	85.50	0	0.00	84.90	1	2,216	0.05%
2021/03/03	0	0.00	1	86.00	86.00	-1	2,271	-0.04%
2021/03/02	0	88.90	0	0.00	84.60	0	2,286	0.00%
2021/02/26	1	85.90	0	0.00	84.50	1	2,297	0.04%
2021/02/23	0	0.00	1	87.70	88.00	-1	2,333	-0.04%
2021/02/22	0	0.00	6	84.40	86.90	-6	2,394	-0.25%
2021/02/05	0	83.10	0	0.00	81.10	0	2,404	0.00%
2021/02/04	1	82.00	0	0.00	83.40	1	2,406	0.04%
2021/02/02	1	82.40	1	82.40	82.20	0	2,411	0.00%
2021/01/29	1	81.10	1	80.60	80.90	0	2,406	0.00%
2021/01/28	1	82.20	0	0.00	81.90	1	2,409	0.04%
2021/01/26	0	89.00	0	0.00	84.40	0	2,417	0.00%
2021/01/25	1	83.50	1	82.70	83.90	0	2,406	0.00%
2021/01/21	1	83.00	0	0.00	83.80	1	2,426	0.04%
2021/01/20	5	85.50	4	84.60	82.70	1	2,422	0.04%
2021/01/19	1	90.10	1	91.30	88.90	0	2,417	0.00%
2021/01/18	3	91.80	10	88.61	92.00	-7	2,421	-0.29%
2021/01/15	12	94.27	6	95.17	91.70	6	2,446	0.25%
2021/01/14	2	95.20	11	96.57	95.30	-9	2,528	-0.36%
2021/01/13	12	94.43	1	95.50	95.20	11	2,715	0.41%
2021/01/12	0	0.00	1	90.40	89.70	-1	2,674	-0.04%
2021/01/11	2	92.15	0	0.00	91.90	2	2,667	0.07%
2021/01/08	2	92.75	0	0.00	91.50	2	2,668	0.07%
2021/01/07	1	91.50	2	94.40	93.40	-1	2,653	-0.04%
2021/01/06	5	96.74	26.2	93.82	89.90	-21.2	2,634	-0.81%
2021/01/05	1	100.50	2.2	99.64	99.30	-1.2	2,527	-0.05%
2021/01/04	9	100.51	2	99.90	99.40	7	2,517	0.28%
2020/12/30	4	97.38	1	97.40	97.50	3	2,494	0.12%
2020/12/29	0	0.00	1	96.60	96.10	-1	2,544	-0.04%
2020/12/28	3	96.80	1	97.00	96.40	2	2,551	0.08%
2020/12/25	4	93.03	6	96.07	96.80	-2	2,532	-0.08%
2020/12/24	0	0.00	1	91.50	91.10	-1	2,505	-0.04%
2020/12/23	0	0.00	1	90.90	90.90	-1	2,508	-0.04%
2020/12/22	1	88.20	0	0.00	88.30	1	2,545	0.04%
2020/12/21	1	88.50	0	0.00	89.20	1	2,554	0.04%
2020/12/18	3	90.13	0	0.00	89.10	3	2,566	0.12%
2020/12/17	1	90.60	0	0.00	91.80	1	2,567	0.04%
2020/12/16	0	0.00	3	89.43	92.00	-3	2,569	-0.12%
2020/12/15	2	88.15	21	88.03	87.50	-19	2,567	-0.74%
2020/12/14	2	90.10	0	0.00	89.80	2	2,663	0.08%
2020/12/11	40	92.55	13	89.32	91.30	27	2,758	0.98%
2020/12/10	3	96.00	10	95.10	92.00	-7	2,887	-0.24%
2020/12/09	20	97.92	26	97.49	96.20	-6	2,949	-0.20%
2020/12/08	32	92.04	26	89.77	92.50	6	3,068	0.20%
2020/12/07	10	88.53	8	87.88	89.80	2	3,099	0.06%
2020/12/04	12	81.32	2	79.80	81.70	10	2,979	0.34%
2020/12/03	1	78.80	1	80.00	78.10	0	3,001	0.00%
2020/12/02	0	0.00	1	78.50	78.80	-1	3,338	-0.03%
2020/11/30	0	0.00	1	80.00	79.00	-1	3,729	-0.03%
2020/11/27	0	0.00	2	80.05	79.00	-2	3,762	-0.05%
2020/11/26	1	79.00	21	77.30	79.00	-20	3,706	-0.54%
2020/11/25	0	0.00	1	78.00	76.10	-1	3,702	-0.03%
2020/11/23	1.1	77.81	1	77.00	77.80	0.1	3,697	0.00%
2020/11/20	4	77.20	0	0.00	76.10	4	3,678	0.11%
2020/11/19	18.1	78.49	6	77.87	76.40	12.1	3,675	0.33%
2020/11/18	0	0.00	1	75.20	74.40	-1	3,624	-0.03%
2020/11/16	0	0.00	1	72.10	74.10	-1	3,631	-0.03%
2020/11/13	0	0.00	5	70.60	71.30	-5	3,621	-0.14%
2020/11/10	0.1	71.18	0	0.00	70.90	0.1	3,621	0.00%
2020/11/06	1	71.50	10	72.20	70.90	-9	3,636	-0.25%
2020/11/05	0	0.00	5	72.26	72.20	-5	3,632	-0.14%
2020/10/30	5	71.54	2	71.85	70.20	3	3,757	0.08%
2020/10/29	2	70.25	1	71.00	71.70	1	3,756	0.03%
2020/10/28	1.2	73.89	0	0.00	72.50	1.2	3,746	0.03%
2020/10/27	3	74.20	4	74.50	73.30	-1	3,741	-0.03%
2020/10/26	1	77.50	10	78.30	77.00	-9	3,701	-0.24%
2020/10/23	0	0.00	21	78.29	78.10	-21	3,674	-0.57%
2020/10/22	6	78.60	4	78.48	78.00	2	3,663	0.05%
2020/10/21	12	75.84	15	76.91	78.50	-3	3,557	-0.08%
2020/10/20	2	72.20	2	72.40	72.00	0	3,373	0.00%
2020/10/06	6	68.02	4	68.20	69.50	2	3,530	0.06%
2020/10/05	17	70.58	16	70.63	70.00	1	3,483	0.03%
2020/09/30	14	71.80	15	71.87	71.60	-1	3,491	-0.03%
2020/09/29	16	70.77	15	70.92	70.30	1	3,511	0.03%
2020/09/28	14	71.84	14	72.12	71.10	0	3,582	0.00%
2020/09/25	14	69.27	13	70.15	70.60	1	3,710	0.03%
2020/09/24	14	75.21	27	75.31	75.00	-13	3,762	-0.35%
2020/09/23	6	77.17	7	77.11	77.20	-1	3,792	-0.03%
2020/09/22	12	74.25	56	74.50	75.50	-44	3,835	-1.15%
2020/09/21	15	76.75	14	76.96	75.90	1	3,851	0.03%
2020/09/18	0	0.00	5	75.80	77.30	-5	3,856	-0.13%
2020/09/17	0	0.00	1	76.90	76.70	-1	3,841	-0.03%
2020/09/16	41	79.65	42	77.36	77.80	-1	3,740	-0.03%
2020/09/15	122	79.97	89	80.29	79.00	33	3,633	0.91%	大買/
2020/09/14	51	74.77	60	80.15	81.20	-9	3,452	-0.26%
2020/09/11	104	78.02	75	74.56	73.90	29	3,269	0.89%	大買/
2020/09/10	14	73.61	17	75.52	77.50	-3	3,043	-0.10%
2020/09/09	62	66.99	168	66.94	70.50	-106	2,878	-3.68%	大賣/鉅額交易
2020/09/08	40	68.64	33	69.21	68.80	7	2,838	0.25%
2020/09/07	102	75.12	59	73.54	70.00	43	2,801	1.54%	大買/
2020/09/04	32	71.12	39	71.32	74.10	-7	2,558	-0.27%
2020/09/03	122	66.71	12	65.17	67.40	110	2,390	4.60%	大買/鉅額交易
2020/09/02	15	60.09	4	59.73	61.30	11	2,263	0.49%
2020/09/01	0	0.00	7	57.94	57.90	-7	2,247	-0.31%
2020/08/31	1	57.10	5	58.00	57.90	-4	2,272	-0.18%
2020/08/28	7	57.00	0	0.00	57.10	7	2,307	0.30%
2020/08/27	0	0.00	6	56.13	56.30	-6	2,325	-0.26%
2020/08/26	1	55.90	1	56.00	55.90	0	2,311	0.00%
2020/08/25	5	56.38	2	56.95	56.00	3	2,306	0.13%
2020/08/24	0	0.00	5	56.12	56.90	-5	2,290	-0.22%
2020/08/21	1	51.80	0	0.00	53.80	1	2,262	0.04%
2020/08/20	3	50.77	0	0.00	50.90	3	2,250	0.13%
2020/08/18	1	54.50	0	0.00	54.30	1	2,219	0.05%
2020/08/17	1	55.50	0	0.00	55.30	1	2,211	0.05%
2020/08/14	1	55.50	0	0.00	55.30	1	2,204	0.05%
2020/08/13	3	56.40	0	0.00	55.30	3	2,192	0.14%
2020/08/07	12	56.69	2	57.70	55.20	10	2,123	0.47%
2020/08/05	8	57.00	18	57.82	59.70	-10	2,029	-0.49%
2020/08/04	0	0.00	1	54.50	54.50	-1	1,971	-0.05%
2020/07/29	0	0.00	2	51.55	52.00	-2	1,940	-0.10%
2020/07/28	7	51.50	1	52.00	50.50	6	1,933	0.31%
2020/07/27	5	53.76	5	54.48	52.90	0	1,905	0.00%
2020/07/24	3	56.33	3	55.10	55.10	0	1,880	0.00%
2020/07/23	0	0.00	3	58.50	58.10	-3	1,843	-0.16%
2020/07/22	3	57.90	13.1	57.52	58.80	-10.1	1,817	-0.56%
2020/07/21	0	0.00	5	55.58	56.20	-5	1,772	-0.28%
2020/07/20	1	52.50	1	53.30	54.00	0	1,735	0.00%
2020/07/16	2	53.10	3	53.27	52.40	-1	1,684	-0.06%
2020/07/15	8	55.11	2	56.15	53.80	6	1,662	0.36%
2020/07/14	2	54.20	1	54.80	54.50	1	1,590	0.06%
2020/07/13	0	0.00	5	53.00	52.60	-5	1,545	-0.32%
2020/07/10	3	51.93	3	52.33	51.70	0	1,533	0.00%
2020/07/09	1	55.40	0	0.00	53.10	1	1,510	0.07%
2020/07/08	4	52.78	201	53.37	54.40	-197	1,479	-13.32%	大賣/鉅額交易
2020/07/07	8	54.46	332	55.11	53.10	-324	1,435	-22.57%	大賣/鉅額交易
2020/07/06	126	59.14	242	58.38	57.20	-116	1,348	-8.60%	大買/大賣/鉅額交易
2020/07/03	185	54.13	34	56.01	57.30	151	1,201	12.57%	大買/鉅額交易
2020/07/02	381	52.57	405	52.27	52.10	-24	1,096	-2.19%	大買/大賣/
2020/07/01	149	51.46	57	51.49	51.90	92	1,046	8.79%	大買/
2020/06/30	15	48.33	5	48.04	49.70	10	980	1.02%
2020/06/29	0	0.00	6	47.43	47.40	-6	948	-0.63%
2020/06/24	8	46.09	5	46.36	46.45	3	936	0.32%
2020/06/23	9	46.14	111	45.35	45.45	-102	921	-11.07%	大賣/鉅額交易
2020/06/19	0	0.00	1	49.00	47.70	-1	886	-0.11%
2020/06/18	3	47.07	3	47.40	48.15	0	870	0.00%
2020/06/17	35	49.90	24	50.92	47.75	11	842	1.31%
2020/06/16	49	48.80	12	48.99	50.00	37	773	4.78%
2020/06/15	30	47.73	2	47.50	46.75	28	724	3.87%
2020/06/12	17	46.21	17	46.84	47.25	0	701	0.00%
2020/06/11	188	48.46	25	47.92	46.00	163	681	23.93%	大買/鉅額交易
2020/06/10	372	47.03	76	46.91	47.05	296	572	51.71%	大買/鉅額交易
2020/06/09	2	42.90	0	0.00	42.80	2	485	0.41%
2020/06/08	6	43.83	7.2	43.99	43.40	-1.2	464	-0.25%
2020/06/05	0	0.00	2	41.05	41.90	-2	425	-0.47%
2020/06/04	4	39.48	2	40.20	41.00	2	392	0.51%
2020/06/03	18	36.09	5	36.60	37.40	13	340	3.82%
2020/06/01	0	0.00	1	33.90	33.90	-1	303	-0.34%
2020/05/28	0	0.00	1	33.35	32.80	-1	300	-0.33%
2020/05/26	1	33.50	0	0.00	33.50	1	300	0.33%
2020/05/25	0	0.00	1	33.50	33.60	-1	299	-0.33%
2020/05/21	2	32.10	0	0.00	32.60	2	295	0.68%
2020/04/24	0	0.00	5	32.00	31.85	-5	267	-1.87%
2020/04/08	0	0.00	5	25.60	25.35	-5	255	-1.96%
2020/03/19	5	20.50	0	0.00	20.60	5	225	2.22%
2020/02/04	0	0.00	1	28.15	28.05	-1	187	-0.53%
2020/01/06	0	0.00	8	32.00	33.80	-8	199	-4.02%
2020/01/02	1	32.50	0	0.00	32.10	1	200	0.50%
2019/12/04	0	0.00	3	33.40	33.35	-3	335	-0.89%
2019/12/03	0	0.00	0.2	33.55	33.70	-0.2	338	-0.05%
2019/11/28	0	0.00	8	34.15	34.30	-8	336	-2.38%
2019/11/26	4	34.10	4	34.05	34.05	0	336	0.00%
2019/11/08	0	0.00	0.1	32.55	32.80	-0.1	325	-0.02%
2019/11/07	0	0.00	1	31.50	31.90	-1	321	-0.31%
2019/11/04	0	0.00	1	33.10	32.95	-1	318	-0.31%
2019/10/29	3	36.18	11	36.38	35.00	-8	316	-2.52%
2019/10/18	3	34.85	0	0.00	35.00	3	305	0.98%
2019/10/08	1	33.75	0	0.00	33.60	1	293	0.34%
2019/10/07	2	34.68	0	0.00	34.10	2	291	0.69%
2019/10/04	2	35.58	0	0.00	35.25	2	286	0.70%
2019/10/03	2	34.43	0	0.00	34.45	2	274	0.73%
2019/10/02	2	33.60	0	0.00	34.40	2	273	0.73%
2019/09/23	2	34.38	0	0.00	33.35	2	261	0.76%
2019/09/20	1	35.25	0	0.00	35.30	1	249	0.40%
2019/09/17	35	35.53	42	35.61	35.05	-7	226	-3.09%
2019/09/12	10	33.77	0	0.00	32.70	10	196	5.08%
2019/09/11	17	31.18	17	31.71	32.95	0	175	0.00%
2019/08/30	3	29.00	0	0.00	29.10	3	121	2.47%
2019/07/29	1	30.70	5	29.93	29.95	-4	123	-3.24%
2019/07/26	0	0.00	1	28.45	28.45	-1	113	-0.88%
2019/06/26	1	28.95	0	0.00	28.95	1	137	0.72%
2019/05/29	4	28.83	0	0.00	28.95	4	187	2.13%
2019/05/16	0	0.00	1	29.10	29.30	-1	240	-0.42%
2019/05/10	0	0.00	1	29.25	29.55	-1	249	-0.40%
2019/02/12	0	0.00	1	30.15	30.30	-1	278	-0.36%
2019/02/11	0	0.00	1	30.60	30.20	-1	283	-0.35%
2018/12/20	1	30.90	0	0.00	30.90	1	464	0.22%
2018/12/19	1	32.40	0	0.00	31.70	1	462	0.22%
2018/12/18	1	32.60	0	0.00	32.70	1	460	0.22%
2018/12/13	2	31.60	6	32.07	32.50	-4	444	-0.90%
2018/11/27	2	28.98	0	0.00	29.05	2	408	0.49%
2018/11/19	0	0.00	1	26.90	27.40	-1	397	-0.25%
2018/10/23	4	31.10	0	0.00	30.55	4	336	1.19%
2018/10/08	0	0.00	27	34.38	34.30	-27	329	-8.20%
2018/10/05	0	0.00	6	34.15	34.00	-6	326	-1.84%
2018/09/20	0	0.00	1	37.60	37.90	-1	364	-0.27%
2018/08/15	2	38.05	0	0.00	37.70	2	667	0.30%
2018/08/14	1	37.95	0	0.00	38.50	1	667	0.15%
2018/08/13	1	37.50	0	0.00	37.50	1	665	0.15%
2018/08/02	0	0.00	62	42.22	42.00	-62	680	-9.11%
2018/08/01	0	0.00	72	42.65	42.50	-72	684	-10.51%
2018/07/27	0	0.00	4	45.03	44.90	-4	705	-0.57%
2018/07/26	26	44.87	2	44.80	44.65	24	706	3.40%
2018/07/25	93	44.63	9	45.06	44.90	84	707	11.87%
2018/07/24	23	43.91	0	0.00	43.75	23	694	3.31%
2018/07/18	0	0.00	1	42.00	42.10	-1	699	-0.14%
2018/07/16	0	0.00	1	41.90	42.00	-1	711	-0.14%
2018/07/12	0	0.00	1	41.80	41.50	-1	733	-0.14%
2018/07/04	1	42.80	0	0.00	42.95	1	823	0.12%
2018/06/21	1	43.75	0	0.00	43.00	1	870	0.11%
2018/06/20	2	43.30	2	42.28	42.15	0	860	0.00%
2018/06/15	0	0.00	1	42.10	42.40	-1	829	-0.12%
2018/06/13	0	0.00	1	40.50	41.30	-1	823	-0.12%
2018/06/08	5	39.60	0	0.00	39.55	5	795	0.63%
2018/06/04	7	40.79	7	41.24	41.00	0	789	0.00%
2018/05/29	1	38.20	0	0.00	38.00	1	861	0.12%
2018/05/17	3	38.40	0	0.00	38.40	3	1,005	0.30%
2018/05/07	2	40.70	5	40.10	40.95	-3	1,211	-0.25%
2018/05/04	7	39.84	2	40.15	40.00	5	1,248	0.40%
2018/04/13	1	44.75	0	0.00	46.40	1	1,359	0.07%
2018/04/12	0	0.00	4	45.40	45.05	-4	1,386	-0.29%
2018/04/10	3	47.83	0	0.00	46.90	3	1,425	0.21%
2018/04/09	4	49.25	0	0.00	49.50	4	1,479	0.27%
2018/03/27	1	44.90	0	0.00	45.00	1	1,633	0.06%
2018/03/26	1	44.10	0	0.00	44.90	1	1,643	0.06%
2018/03/22	0	0.00	1	46.00	45.00	-1	1,653	-0.06%
2018/03/21	1	45.00	0	0.00	46.00	1	1,643	0.06%
2018/03/20	5	43.85	0	0.00	43.85	5	1,628	0.31%
2018/03/16	5	45.00	0	0.00	45.25	5	1,632	0.31%
2018/03/13	5	45.50	0	0.00	45.45	5	1,679	0.30%
2018/03/12	5	45.50	0	0.00	45.80	5	1,749	0.29%
2018/03/05	0	0.00	1	48.80	47.60	-1	1,802	-0.06%
2018/03/02	0	0.00	12	49.53	49.50	-12	1,830	-0.66%
2018/03/01	3	49.58	0	0.00	49.90	3	1,826	0.16%
2018/02/27	12	48.74	1	49.10	48.20	11	1,800	0.61%
2018/02/26	1	49.00	0	0.00	48.95	1	1,806	0.06%
2018/02/22	0	0.00	5	47.20	47.15	-5	1,779	-0.28%
2018/02/09	0	0.00	20	41.75	42.20	-20	1,757	-1.14%
2018/02/08	0	0.00	11	42.91	42.90	-11	1,786	-0.62%
2018/02/07	21	43.00	106	43.05	42.90	-85	1,801	-4.72%	大賣/
2018/02/06	2	44.33	0	0.00	42.85	2	1,785	0.11%
2018/02/05	5	47.05	2	46.28	47.60	3	1,744	0.17%
2018/02/02	2	47.70	3	47.05	47.55	-1	1,721	-0.06%
2018/02/01	42	47.46	4	48.89	47.00	38	1,712	2.22%
2018/01/31	0	0.00	1	46.55	46.95	-1	1,654	-0.06%
2018/01/30	5	46.90	0	0.00	47.00	5	1,649	0.30%
2018/01/29	62	47.71	3	47.42	47.45	59	1,639	3.60%
2018/01/26	1	46.45	0	0.00	47.25	1	1,585	0.06%
2018/01/03	0	0.00	1	44.00	45.40	-1	1,602	-0.06%