台虹 (8039)-第一金-豐原券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
51.2
漲跌
▼1.1
漲幅
-2.10%
成交量
2,229張
產業
上市電子零組件類股▲0.24%
400人加入追蹤

立即追蹤
本地時間:14:30(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

台虹 (8039)籌碼相關－第一金-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原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
2024/05/10	1	51.00	0	0.00	51.20	1	1,139	0.09%
2024/05/09	1	52.50	0	0.00	52.30	1	1,111	0.09%
2024/05/08	0	0.00	1	53.70	53.30	-1	1,092	-0.09%
2024/05/07	3	53.07	1.1	52.09	53.20	1.9	1,034	0.18%
2024/05/03	1	51.30	0	0.00	50.80	1	959	0.10%
2024/05/02	0	0.00	1	52.20	51.90	-1	947	-0.11%
2024/04/30	1	51.50	0	0.00	51.50	1	949	0.11%
2024/04/29	1	52.50	1	52.70	52.50	0	932	0.00%
2024/04/25	0.2	50.35	2	50.45	50.50	-1.8	828	-0.22%
2024/04/24	1	48.05	0	0.00	47.90	1	750	0.13%
2024/04/23	1	47.45	0	0.00	47.30	1	751	0.13%
2024/04/10	0	0.00	0.2	48.00	48.20	-0.2	863	-0.02%
2024/04/02	0.1	46.40	0	0.00	46.60	0.1	984	0.01%
2024/03/29	0.1	46.20	0	0.00	46.15	0.1	1,352	0.01%
2024/03/27	0	45.85	0	0.00	46.15	0	1,362	0.00%
2024/03/04	0	0.00	10	45.41	45.65	-10	1,300	-0.77%
2024/01/15	0	0.00	1	47.40	47.85	-1	1,022	-0.10%
2024/01/12	0	0.00	1	46.95	46.95	-1	1,014	-0.10%
2024/01/11	0	0.00	3	46.35	47.75	-3	1,003	-0.30%
2024/01/09	0	0.00	1	47.25	47.00	-1	975	-0.10%
2024/01/08	1	46.70	0	0.00	46.05	1	941	0.11%
2024/01/05	0	0.00	4	46.75	46.35	-4	922	-0.43%
2024/01/04	4	47.50	0	0.00	46.30	4	898	0.45%
2024/01/03	12	48.10	2	48.20	47.90	10	864	1.16%
2024/01/02	1	48.30	0	0.00	48.50	1	849	0.12%
2023/12/29	1	49.15	0	0.00	49.05	1	824	0.12%
2023/12/28	6	49.99	7	49.87	49.90	-1	779	-0.13%
2023/12/27	94	50.53	94	49.20	50.80	0	683	0.00%
2023/12/26	8	47.89	6	47.60	47.10	2	453	0.44%
2023/12/25	0	0.00	1	44.90	45.00	-1	309	-0.32%
2023/11/03	0	0.00	1	42.00	41.65	-1	423	-0.24%
2023/11/01	1	40.85	0	0.00	41.05	1	418	0.24%
2023/09/19	1	44.30	0	0.00	44.15	1	365	0.27%
2023/08/08	0	0.00	1	42.90	42.90	-1	227	-0.44%
2023/08/02	1	42.00	0	0.00	42.10	1	223	0.45%
2023/07/12	1	41.25	0	0.00	41.30	1	195	0.51%
2023/05/03	0	0.00	1	42.50	42.55	-1	163	-0.61%
2023/04/27	0	0.00	1	41.70	42.55	-1	153	-0.65%
2023/03/22	1	42.20	0	0.00	42.20	1	145	0.69%
2022/07/28	0	0.00	18	40.90	41.20	-18	276	-6.50%
2022/07/07	0	0.00	1	41.75	41.95	-1	237	-0.42%
2022/07/06	0	0.00	2	41.75	41.75	-2	233	-0.86%
2022/05/25	1	47.15	0	0.00	47.20	1	327	0.30%
2022/04/01	0	45.00	0	0.00	45.15	0	488	0.00%
2021/11/08	0	0.00	3	45.30	45.20	-3	714	-0.42%
2021/11/05	0	0.00	9	47.79	47.20	-9	700	-1.28%
2021/08/10	0	0.00	1	53.70	53.70	-1	1,811	-0.06%
2021/08/04	1	54.40	0	0.00	53.90	1	1,925	0.05%
2021/08/03	2	53.85	0	0.00	53.90	2	1,950	0.10%
2021/07/30	2	56.05	0	0.00	55.60	2	1,922	0.10%
2021/07/29	0	0.00	2	57.50	57.50	-2	1,920	-0.10%
2021/07/28	0	0.00	1	57.10	57.30	-1	1,926	-0.05%
2021/07/26	21	58.22	0	0.00	57.90	21	1,983	1.06%
2021/07/22	2	54.30	0	0.00	54.80	2	2,010	0.10%
2021/07/19	2	55.30	8	55.55	55.00	-6	2,088	-0.29%
2021/07/16	1	56.00	0	0.00	56.00	1	2,095	0.05%
2021/07/15	36	57.76	8	57.73	56.40	28	2,098	1.33%
2021/07/12	0	0.00	1	56.30	55.70	-1	1,770	-0.06%
2021/07/06	2	55.40	0	0.00	55.10	2	1,766	0.11%
2021/06/30	0	0.00	1	53.80	53.50	-1	1,798	-0.06%
2021/06/29	0	0.00	1	53.40	53.80	-1	1,799	-0.06%
2021/06/28	3	53.77	0	0.00	53.50	3	1,819	0.16%
2021/06/18	1	50.80	0	0.00	50.70	1	1,753	0.06%
2021/06/11	1	49.30	0	0.00	49.95	1	1,738	0.06%
2021/06/08	4	48.30	0	0.00	48.30	4	1,767	0.23%
2021/05/11	1	49.45	0	0.00	48.15	1	1,886	0.05%
2021/04/29	0	0.00	2	58.65	58.00	-2	1,640	-0.12%
2021/04/28	0	0.00	1	57.10	57.30	-1	1,549	-0.06%
2021/04/27	0	0.00	1	57.00	57.00	-1	1,527	-0.07%
2021/04/26	2	56.05	2	56.05	55.80	0	1,482	0.00%
2021/04/22	0	0.00	10	54.31	53.60	-10	1,456	-0.69%
2021/04/21	10	55.50	0	0.00	55.20	10	1,430	0.70%
2021/04/12	5	53.60	0	0.00	53.70	5	1,393	0.36%
2021/04/08	1	55.20	0	0.00	54.90	1	1,348	0.07%
2021/03/30	0	0.00	200	51.90	51.90	-200	1,258	-15.89%	大賣/鉅額交易
2021/03/17	110	52.47	0	0.00	52.40	110	1,232	8.93%	大買/鉅額交易
2021/03/11	10	50.30	0	0.00	51.00	10	1,220	0.82%
2021/03/10	80	50.39	0	0.00	50.30	80	1,194	6.70%
2020/12/25	2	55.10	0	0.00	54.90	2	1,488	0.13%
2020/12/24	5	55.90	5	54.90	54.70	0	1,478	0.00%
2020/12/10	1	55.40	0	0.00	55.20	1	1,498	0.07%
2020/12/09	0	0.00	1	56.00	56.00	-1	1,485	-0.07%
2020/12/07	1	55.00	4	55.10	54.80	-3	1,471	-0.20%
2020/12/04	2	55.55	1	55.80	55.30	1	1,460	0.07%
2020/11/24	10	57.60	26	56.52	55.20	-16	1,323	-1.21%
2020/11/23	0	0.00	4	56.45	56.80	-4	1,271	-0.31%
2020/11/20	1	56.40	0	0.00	56.50	1	1,278	0.08%
2020/11/11	0	0.00	1.2	55.25	55.30	-1.2	1,417	-0.08%
2020/11/09	0	0.00	1	54.01	54.00	-1	1,473	-0.07%
2020/11/03	0	0.00	1	52.10	52.70	-1	1,638	-0.06%
2020/09/22	1	50.50	0	0.00	50.10	1	3,321	0.03%
2020/09/17	0	0.00	1	51.90	52.20	-1	3,342	-0.03%
2020/09/16	1	51.40	0	0.00	51.30	1	3,348	0.03%
2020/09/15	1	51.60	0	0.00	51.80	1	3,358	0.03%
2020/08/27	1	53.40	1	52.10	51.90	0	3,533	0.00%
2020/08/26	22	53.49	0	0.00	53.40	22	3,529	0.62%
2020/08/20	0	0.00	5	51.24	50.50	-5	3,527	-0.14%
2020/08/19	3	56.67	3	55.17	53.90	0	3,463	0.00%
2020/08/18	4	55.85	1	55.50	56.70	3	3,414	0.09%
2020/08/14	1	54.50	0	0.00	54.70	1	3,213	0.03%
2020/08/13	1	53.10	1	53.70	54.30	0	3,181	0.00%
2020/08/12	11	53.20	11	53.59	53.50	0	3,112	0.00%
2020/08/11	0	0.00	54	52.25	51.50	-54	3,057	-1.77%
2020/08/10	0	0.00	145	52.13	51.90	-145	3,023	-4.80%	大賣/鉅額交易
2020/08/07	1	51.90	5	52.00	51.60	-4	2,997	-0.13%
2020/08/06	5	53.18	38	52.94	53.70	-33	2,945	-1.12%
2020/08/05	1	51.80	0	0.00	51.50	1	2,844	0.04%
2020/08/03	3	50.07	0	0.00	50.10	3	2,890	0.10%
2020/07/28	25	51.90	1	52.60	51.10	24	2,907	0.83%
2020/07/27	2	52.40	0	0.00	52.50	2	2,887	0.07%
2020/07/23	9	54.76	0	0.00	55.40	9	2,847	0.32%
2020/07/21	2	56.10	11	55.77	56.50	-9	2,727	-0.33%
2020/07/20	3	50.50	14	52.94	53.50	-11	2,554	-0.43%
2020/07/17	90	53.04	2	51.40	50.60	88	2,475	3.55%
2020/07/15	41	53.68	50	55.30	53.00	-9	2,559	-0.35%
2020/07/14	63	55.67	0	0.00	55.30	63	2,559	2.46%
2020/07/13	56	55.44	16	55.75	55.70	40	2,498	1.60%
2020/07/09	0	0.00	8	53.45	53.70	-8	2,302	-0.35%
2020/07/08	10	53.00	1	53.40	53.30	9	2,217	0.41%
2020/07/07	8	49.20	6	50.88	49.00	2	2,049	0.10%
2020/07/06	49	49.44	0	0.00	49.65	49	2,006	2.44%
2020/07/03	0	0.00	1	50.50	50.60	-1	1,985	-0.05%
2020/07/02	0	0.00	1	49.70	49.75	-1	1,963	-0.05%
2020/06/30	0	0.00	2	49.10	49.00	-2	1,921	-0.10%
2020/06/24	1	47.70	0	0.00	48.10	1	1,894	0.05%
2020/06/19	2	47.30	0	0.00	47.15	2	1,945	0.10%
2020/06/05	0	0.00	3	48.73	48.55	-3	2,298	-0.13%
2020/06/03	1	47.40	0	0.00	47.40	1	2,368	0.04%
2020/05/26	1	46.95	1	46.95	46.95	0	2,786	0.00%
2020/05/15	0	0.00	5	47.60	47.55	-5	3,001	-0.17%
2020/05/11	1	49.50	0	0.00	49.40	1	3,181	0.03%
2020/05/08	0	0.00	3	48.50	48.90	-3	3,149	-0.10%
2020/05/07	3	48.90	0	0.00	48.05	3	3,155	0.10%
2020/05/06	0	0.00	5	47.38	47.10	-5	3,133	-0.16%
2020/05/05	5	47.70	0	0.00	47.05	5	3,154	0.16%
2020/04/30	1	47.00	0	0.00	46.75	1	3,201	0.03%
2020/04/21	5	45.20	5	46.00	45.10	0	3,371	0.00%
2020/04/20	5	46.35	0	0.00	47.60	5	3,343	0.15%
2020/04/15	0	0.00	25	45.60	45.30	-25	3,309	-0.76%
2020/04/13	2	45.00	0.5	44.85	44.65	1.5	3,433	0.04%
2020/04/08	23	46.27	0	0.00	46.05	23	3,789	0.61%
2020/04/07	0	0.00	32	45.46	45.55	-32	3,776	-0.85%
2020/03/27	8	41.94	0	0.00	41.55	8	4,000	0.20%
2020/03/26	0	0.00	3	42.23	42.45	-3	3,975	-0.08%
2020/03/24	2	39.45	0	0.00	40.60	2	3,911	0.05%
2020/03/20	2	38.10	0	0.00	38.50	2	3,885	0.05%
2020/03/16	1	45.45	2	44.28	42.40	-1	3,815	-0.03%
2020/03/13	11	42.80	0	0.00	44.30	11	3,806	0.29%
2020/03/12	0	0.00	1	46.30	46.90	-1	3,729	-0.03%
2020/03/11	12	50.28	1	49.80	49.80	11	3,679	0.30%
2020/03/10	4	49.54	2	50.25	51.40	2	3,683	0.05%
2020/03/09	1	52.20	2	50.40	49.25	-1	3,629	-0.03%
2020/03/04	1	51.00	1	51.80	51.80	0	3,644	0.00%
2020/03/03	1.5	50.43	1	51.30	51.30	0.5	3,653	0.01%
2020/02/26	1	47.65	0	0.00	47.30	1	3,377	0.03%
2020/02/24	0	0.00	2	47.05	46.90	-2	3,344	-0.06%
2020/02/20	0	0.00	1	46.75	47.30	-1	3,318	-0.03%
2020/02/17	1	46.15	0	0.00	45.60	1	3,230	0.03%
2020/02/11	0	0.00	1	42.75	43.10	-1	2,966	-0.03%
2020/02/07	1	42.50	0	0.00	42.50	1	2,921	0.03%
2020/01/30	0	0.00	4	47.40	45.90	-4	2,698	-0.15%
2020/01/10	0	0.00	1	52.10	52.00	-1	2,466	-0.04%
2020/01/09	1	51.50	0	0.00	51.60	1	2,424	0.04%
2020/01/08	0	0.00	4	50.00	51.20	-4	2,356	-0.17%
2020/01/07	2	49.35	4	50.85	50.80	-2	2,286	-0.09%
2020/01/06	10	51.54	8	50.46	50.50	2	2,209	0.09%
2019/12/30	0	0.00	1	48.10	47.70	-1	1,901	-0.05%
2019/12/27	2	47.30	1	47.75	48.00	1	1,842	0.05%
2019/12/24	0	0.00	3	46.87	46.95	-3	1,676	-0.18%
2019/12/17	1	46.20	0	0.00	45.95	1	1,727	0.06%
2019/12/12	3	46.53	0	0.00	46.55	3	1,694	0.18%
2019/12/11	5	46.69	4	45.88	46.95	1	1,671	0.06%
2019/12/10	1	45.45	1	46.30	45.50	0	1,655	0.00%
2019/12/05	1	46.05	1	46.35	46.40	0	1,587	0.00%
2019/11/29	4	45.35	0	0.00	44.85	4	1,569	0.25%
2019/11/28	6	45.16	3	45.60	45.35	3	1,469	0.20%
2019/11/27	1	42.80	0	0.00	42.90	1	1,387	0.07%
2019/11/26	0	0.00	16	42.13	42.30	-16	1,400	-1.14%
2019/11/20	0	0.00	1	43.90	43.00	-1	1,431	-0.07%
2019/11/18	1	45.10	1	44.35	44.35	0	1,466	0.00%
2019/11/06	0	0.00	9	42.90	43.30	-9	1,590	-0.57%
2019/11/04	1	44.40	0	0.00	44.20	1	1,653	0.06%
2019/10/16	0	0.00	10	41.63	41.45	-10	2,816	-0.36%
2019/10/14	10	41.25	1	41.10	41.10	9	2,845	0.32%
2019/10/09	5	40.60	11	41.35	41.45	-6	2,840	-0.21%
2019/10/08	6	41.16	0	0.00	41.20	6	2,829	0.21%
2019/10/07	1	42.90	0	0.00	42.90	1	2,770	0.04%
2019/10/04	2	43.85	0	0.00	43.70	2	2,803	0.07%
2019/10/03	2	43.60	0	0.00	43.60	2	2,808	0.07%
2019/09/24	3	45.80	3	45.05	44.05	0	2,905	0.00%
2019/09/16	5	44.90	0	0.00	45.30	5	2,895	0.17%
2019/09/06	1	43.75	1	43.85	43.85	0	2,960	0.00%
2019/09/05	0	0.00	5	44.85	45.10	-5	2,949	-0.17%
2019/09/03	0	0.00	2	44.80	44.30	-2	2,970	-0.07%
2019/08/29	2	43.60	0	0.00	43.60	2	2,927	0.07%
2019/08/26	0	0.00	1	42.90	42.90	-1	3,010	-0.03%
2019/08/22	6	43.88	0	0.00	43.45	6	3,070	0.20%
2019/08/21	0	0.00	1	43.00	43.00	-1	3,037	-0.03%
2019/08/19	15	42.62	0	0.00	42.50	15	3,018	0.50%
2019/08/16	0	0.00	1	41.90	41.90	-1	3,024	-0.03%
2019/08/15	1	41.60	0	0.00	41.70	1	3,031	0.03%
2019/08/14	1	43.25	0	0.00	42.75	1	3,058	0.03%
2019/08/12	1	42.55	2	42.35	42.35	-1	3,103	-0.03%
2019/08/07	1	41.70	0	0.00	41.35	1	3,129	0.03%
2019/08/05	0	0.00	1	41.15	41.15	-1	3,210	-0.03%
2019/08/02	1	42.75	1	42.25	42.15	0	3,233	0.00%
2019/08/01	1	45.20	0	0.00	44.90	1	3,228	0.03%
2019/07/31	2	48.30	2	48.40	48.50	0	3,101	0.00%
2019/07/30	2	46.93	1	47.10	46.75	1	2,981	0.03%
2019/07/29	0	0.00	10	46.22	45.55	-10	3,047	-0.33%
2019/07/25	0	0.00	5	46.66	47.10	-5	3,429	-0.15%
2019/07/24	10	47.70	0	0.00	46.45	10	3,392	0.29%
2019/07/22	0	0.00	1	44.45	44.75	-1	3,261	-0.03%
2019/07/19	1	44.70	1	44.75	44.75	0	3,225	0.00%
2019/07/16	1	42.45	0	0.00	42.45	1	3,093	0.03%
2019/07/08	0	0.00	1	40.85	40.50	-1	3,087	-0.03%
2019/07/02	1	41.45	1	41.30	41.30	0	3,099	0.00%
2019/07/01	1	41.30	0	0.00	41.30	1	3,104	0.03%
2019/06/25	0	0.00	1	41.70	41.80	-1	3,101	-0.03%
2019/06/20	2	42.40	0	0.00	42.40	2	3,060	0.07%
2019/05/30	1	38.35	0	0.00	38.80	1	2,755	0.04%
2019/05/27	0	0.00	6	37.40	37.70	-6	2,691	-0.22%
2019/05/16	1	45.40	2	43.70	43.65	-1	2,886	-0.03%
2019/05/15	1	45.00	2	45.55	45.55	-1	2,850	-0.04%
2019/05/14	1	43.60	3	44.53	45.55	-2	2,828	-0.07%
2019/05/13	1	45.15	0	0.00	45.40	1	2,759	0.04%
2019/05/10	0	0.00	5	46.10	46.70	-5	2,708	-0.18%
2019/05/09	6	46.46	0	0.00	46.95	6	2,664	0.23%
2019/05/08	6	47.29	1	47.60	47.60	5	2,606	0.19%
2019/05/07	0	0.00	1	46.60	46.50	-1	2,506	-0.04%
2019/05/06	1	46.50	0	0.00	45.55	1	2,362	0.04%
2019/05/03	0	0.00	3	44.68	45.85	-3	2,244	-0.13%
2019/05/02	7	42.87	0	0.00	43.25	7	1,987	0.35%
2019/04/25	0	0.00	1	40.10	40.30	-1	1,826	-0.05%
2019/04/22	0	0.00	1	41.00	40.60	-1	1,834	-0.05%
2019/04/19	1	41.00	0	0.00	41.15	1	1,841	0.05%
2019/04/16	1	40.65	0	0.00	40.10	1	1,845	0.05%
2019/04/11	0	0.00	1	40.00	39.95	-1	1,932	-0.05%
2019/03/21	0	0.00	1	39.20	39.10	-1	1,824	-0.05%
2019/02/22	0	0.00	1	38.50	38.50	-1	2,218	-0.05%
2019/02/21	1	39.10	0	0.00	38.75	1	2,223	0.04%
2019/02/20	1	38.80	0	0.00	38.30	1	2,178	0.05%
2019/02/19	1	38.75	1	38.40	38.50	0	2,193	0.00%
2019/02/12	0	0.00	1	37.50	37.55	-1	2,001	-0.05%
2019/01/08	1	36.00	3	35.82	35.60	-2	1,887	-0.11%
2019/01/07	1	35.55	2	35.65	35.70	-1	1,862	-0.05%
2018/12/21	0	0.00	5	34.25	34.75	-5	1,944	-0.26%
2018/12/19	5	35.00	0	0.00	35.05	5	1,912	0.26%
2018/12/06	0	0.00	25	35.98	34.25	-25	1,883	-1.33%
2018/12/03	0	0.00	5	38.15	37.85	-5	1,900	-0.26%
2018/11/30	0	0.00	45	36.58	36.60	-45	1,865	-2.41%
2018/11/29	46	36.30	0	0.00	36.25	46	1,842	2.50%
2018/11/28	15	36.54	0	0.00	36.45	15	1,795	0.84%
2018/11/27	15	35.47	1	35.50	35.50	14	1,735	0.81%
2018/11/26	0	0.00	10	34.45	34.60	-10	1,716	-0.58%
2018/11/23	12	34.73	0	0.00	34.65	12	1,715	0.70%
2018/11/22	1	36.60	1	36.80	35.35	0	1,694	0.00%
2018/11/21	2	35.80	0	0.00	36.35	2	1,610	0.12%
2018/11/19	1	36.55	2	36.65	35.45	-1	1,518	-0.07%
2018/11/02	1	32.05	0	0.00	31.75	1	1,459	0.07%
2018/10/31	1	30.45	0	0.00	30.15	1	1,589	0.06%
2018/10/05	0	0.00	1	32.50	33.00	-1	1,608	-0.06%
2018/09/12	0	0.00	1	35.20	34.75	-1	1,492	-0.07%
2018/09/11	1	34.70	1	34.25	35.60	0	1,507	0.00%
2018/09/07	1	38.80	0	0.00	38.00	1	1,481	0.07%
2018/09/06	1	39.80	0	0.00	39.60	1	1,456	0.07%
2018/08/30	0	0.00	1	41.95	41.80	-1	1,473	-0.07%
2018/08/27	1	41.40	0	0.00	41.45	1	1,517	0.07%
2018/08/20	0	0.00	3	41.33	40.90	-3	1,655	-0.18%
2018/08/13	1	42.80	0	0.00	42.65	1	1,765	0.06%
2018/08/09	0	0.00	5	44.60	44.35	-5	1,779	-0.28%
2018/08/08	1	46.15	0	0.00	46.15	1	1,763	0.06%
2018/08/07	6	45.94	15	45.99	45.70	-9	1,701	-0.53%
2018/08/06	2	45.05	0	0.00	45.10	2	1,687	0.12%
2018/08/03	0	0.00	10	45.35	45.35	-10	1,723	-0.58%
2018/08/02	7	44.54	0	0.00	44.10	7	1,814	0.39%
2018/08/01	10	44.30	2	45.00	44.80	8	1,841	0.43%
2018/07/31	2	44.00	1	44.00	44.00	1	1,807	0.06%
2018/07/27	11	42.40	0	0.00	42.40	11	1,853	0.59%
2018/05/28	1	44.20	1	44.80	44.80	0	1,949	0.00%
2018/05/25	0	0.00	2	44.70	44.30	-2	1,957	-0.10%
2018/05/24	1	44.90	2	45.30	45.00	-1	1,947	-0.05%
2018/05/23	3	44.97	0	0.00	44.60	3	1,941	0.15%
2018/05/21	4	45.70	0	0.00	45.90	4	1,897	0.21%
2018/05/17	0	0.00	3	43.97	44.00	-3	1,840	-0.16%
2018/05/16	3	44.17	4	44.33	44.10	-1	1,844	-0.05%
2018/05/10	1	43.85	1	43.75	43.60	0	1,905	0.00%
2018/04/27	1	39.10	0	0.00	38.55	1	1,996	0.05%
2018/03/15	0	0.00	2	47.80	47.15	-2	5,304	-0.04%
2018/03/14	8	47.96	6	48.11	48.05	2	5,282	0.04%
2018/02/01	0	0.00	0.6	52.60	52.50	-0.6	5,653	-0.01%
2018/01/25	3	51.53	2	51.20	51.50	1	5,601	0.02%
2018/01/23	1	54.90	0	0.00	53.20	1	5,431	0.02%
2018/01/19	1	53.90	1	54.20	54.80	0	5,567	0.00%
2018/01/16	2	57.00	2	58.10	58.50	0	5,500	0.00%
2018/01/11	0	0.00	1	56.80	56.70	-1	5,356	-0.02%
2018/01/09	0	0.00	9	59.97	60.20	-9	5,217	-0.17%
2018/01/08	1	60.20	1	59.50	59.10	0	5,159	0.00%
2018/01/05	3	62.67	0	0.00	62.10	3	5,055	0.06%
2018/01/04	2	62.80	2	63.15	63.50	0	4,963	0.00%
2018/01/03	5	63.82	11	63.72	63.40	-6	4,910	-0.12%
2018/01/02	1	63.00	35	62.97	63.90	-34	4,777	-0.71%