永昕 (4726)-元大-八德券商分點個股進出

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

永昕

(4726)

可現股當沖

股價
45.00
漲跌
▲0.10
漲幅
+0.22%
成交量
789張
產業
上櫃生技醫療類股
202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

永昕 (4726)籌碼相關－元大-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德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
2024/12/02	68	45.74	245	45.34	44.90	-177	780	-22.68%	大賣/鉅額交易
2024/11/29	30.1	48.79	7	49.68	49.65	23.1	725	3.18%
2024/11/28	13	44.29	0	0.00	45.20	13	675	1.93%
2024/11/26	10	45.39	0	0.00	45.25	10	685	1.46%
2024/11/22	0	0.00	8	45.30	45.30	-8	713	-1.12%
2024/11/21	19	45.74	0	0.00	45.30	19	723	2.63%
2024/11/20	9	45.51	0	0.00	45.65	9	733	1.23%
2024/11/19	19	46.20	0	0.00	46.00	19	756	2.51%
2024/11/18	0	0.00	8	45.75	45.75	-8	822	-0.97%
2024/11/13	2	48.40	0	0.00	48.05	2	866	0.23%
2024/11/12	46	48.71	75	48.73	48.55	-29	878	-3.30%
2024/11/08	11	50.85	1	50.40	50.10	10	893	1.12%
2024/11/07	10	50.16	0	0.00	50.10	10	916	1.09%
2024/11/05	10	50.39	0	0.00	50.10	10	953	1.05%
2024/10/30	0	0.00	1	50.30	50.00	-1	1,102	-0.09%
2024/10/28	15	51.67	5	51.80	50.60	10	1,140	0.88%
2024/10/25	179	52.56	167	51.72	50.80	12	1,170	1.03%	大買/大賣/
2024/10/24	107	51.31	9	51.30	51.50	98	1,216	8.06%	大買/
2024/10/23	15	50.74	0	0.00	50.40	15	1,317	1.14%
2024/10/22	15	50.56	1	50.50	50.40	14	1,503	0.93%
2024/10/21	56	50.21	38	50.18	50.50	18	1,565	1.15%
2024/10/18	2	49.65	0	0.00	49.00	2	1,754	0.11%
2024/10/17	136	49.82	128	49.69	49.70	8	1,861	0.43%	大買/大賣/
2024/10/16	97	48.02	54	48.05	47.85	43	1,897	2.27%
2024/10/15	47	46.90	2	46.43	46.85	45	1,945	2.31%
2024/10/11	1	45.85	35	45.86	45.00	-34	2,120	-1.60%
2024/10/08	1	47.10	1	47.20	47.25	0	2,299	0.00%
2024/10/07	35	47.26	0	0.00	47.25	35	2,409	1.45%
2024/10/04	1	47.50	0	0.00	47.15	1	2,506	0.04%
2024/10/01	5	49.52	1	49.05	49.00	4	2,539	0.16%
2024/09/30	1	49.80	3	50.13	49.60	-2	2,599	-0.08%
2024/09/25	1	47.50	6	47.13	47.00	-5	2,877	-0.17%
2024/09/24	0	0.00	1	47.30	47.30	-1	3,047	-0.03%
2024/09/19	0	0.00	1	47.10	47.10	-1	3,517	-0.03%
2024/09/13	0	0.00	1	47.70	46.50	-1	3,935	-0.03%
2024/09/12	1	47.35	0	0.00	46.65	1	4,072	0.02%
2024/09/11	0	0.00	1	46.65	46.65	-1	4,368	-0.02%
2024/09/10	1	47.30	1	45.80	45.80	0	4,584	0.00%
2024/09/09	1	47.50	1	46.75	47.50	0	4,610	0.00%
2024/09/03	0	0.00	1	48.70	48.55	-1	4,875	-0.02%
2024/09/02	1	49.90	0.2	49.65	49.50	0.8	4,944	0.02%
2024/08/29	2	51.40	0	0.00	50.10	2	5,317	0.04%
2024/08/27	1	51.90	10	50.90	50.90	-9	5,366	-0.17%
2024/08/26	0	0.00	1	52.40	52.20	-1	5,362	-0.02%
2024/08/23	2.1	53.88	0	0.00	53.50	2.1	5,373	0.04%
2024/08/22	1	53.90	0	0.00	53.50	1	5,364	0.02%
2024/08/21	1.1	53.97	2	53.45	53.70	-0.9	5,357	-0.02%
2024/08/20	3	54.03	4	53.93	54.00	-1	5,332	-0.02%
2024/08/16	1	50.60	0	0.00	50.10	1	5,247	0.02%
2024/08/14	0	0.00	1	52.00	50.30	-1	5,221	-0.02%
2024/08/13	1	51.00	1	51.20	51.20	0	5,222	0.00%
2024/08/12	3	51.50	0	0.00	50.60	3	5,215	0.06%
2024/08/09	1.3	50.71	1	51.60	51.00	0.3	5,231	0.00%
2024/08/07	2	48.60	0	0.00	49.55	2	5,202	0.04%
2024/08/06	0	0.00	90	45.08	47.30	-90	5,193	-1.73%
2024/08/05	14	48.55	4	48.60	48.55	10	5,159	0.19%
2024/08/02	6	54.28	247	53.87	53.90	-241	5,141	-4.69%	大賣/鉅額交易
2024/07/31	13	57.47	0	58.00	56.90	13	5,124	0.25%
2024/07/30	21	56.50	0	0.00	58.10	21	5,113	0.41%
2024/07/29	19.1	57.66	2	58.50	56.00	17.1	5,081	0.34%
2024/07/26	129	59.98	3	60.57	60.00	126	5,012	2.51%	大買/鉅額交易
2024/07/23	156	60.72	9	60.77	60.90	147	4,907	2.99%	大買/鉅額交易
2024/07/22	2	58.60	0	0.00	58.10	2	4,794	0.04%
2024/07/19	176	60.37	246	59.73	58.80	-70	4,762	-1.47%	大買/大賣/
2024/07/18	3.1	59.28	283	59.74	59.40	-280	4,617	-6.06%	大賣/鉅額交易
2024/07/17	1.1	57.19	7	58.53	58.20	-5.9	4,683	-0.13%
2024/07/16	148	58.80	75	58.69	58.10	73	4,694	1.56%	大買/
2024/07/15	141.1	60.19	241	60.69	59.60	-99.9	4,678	-2.14%	大買/大賣/
2024/07/12	7	60.67	3	61.63	59.50	4	4,648	0.09%
2024/07/11	1.1	59.55	4	60.23	60.70	-2.9	4,594	-0.06%
2024/07/10	3	59.70	6	60.53	60.40	-3	4,544	-0.07%
2024/07/09	388	57.42	6	58.05	58.90	382	4,456	8.57%	大買/鉅額交易
2024/07/08	3	59.47	0	0.00	59.20	3	4,376	0.07%
2024/07/05	3	58.00	1	58.30	57.10	2	4,286	0.05%
2024/07/04	0	0.00	2	58.20	58.10	-2	4,256	-0.05%
2024/07/03	5	59.54	2	60.30	58.10	3	4,191	0.07%
2024/07/02	1	60.90	0	0.00	59.10	1	4,065	0.02%
2024/07/01	1	60.50	1	60.00	61.00	0	3,998	0.00%
2024/06/28	2	59.20	0	0.00	59.00	2	3,897	0.05%
2024/06/27	9	63.39	12	64.03	60.10	-3	3,725	-0.08%
2024/06/26	11	63.08	8	63.40	62.20	3	3,532	0.08%
2024/06/25	10	60.80	6	62.58	62.00	4	3,397	0.12%
2024/06/24	7	62.23	7	62.76	61.60	0	3,250	0.00%
2024/06/21	2	61.50	0	0.00	60.60	2	3,106	0.06%
2024/06/20	3.3	61.62	16.4	60.73	61.50	-13.1	2,995	-0.44%
2024/06/19	6	58.52	0.3	59.06	58.20	5.8	2,832	0.20%
2024/06/18	18.6	58.29	7.6	58.43	58.50	11	2,697	0.41%
2024/06/17	9.6	54.11	8	54.09	55.70	1.6	2,398	0.07%
2024/06/13	0	0.00	1	49.30	49.15	-1	2,137	-0.05%
2024/06/12	5	50.22	14	49.93	49.75	-9	2,105	-0.43%
2024/06/11	13	50.22	0	0.00	50.60	13	2,017	0.64%
2024/06/07	1	47.65	3	47.50	47.15	-2	1,900	-0.11%
2024/06/06	5	49.75	0	0.00	48.65	5	1,854	0.27%
2024/06/05	5	50.39	24	51.68	51.40	-19	1,774	-1.07%
2024/06/04	11	48.39	20.5	49.41	48.55	-9.5	1,556	-0.61%
2024/06/03	5.1	45.59	1	46.50	46.05	4.1	1,399	0.29%
2024/05/31	0.1	45.96	3	45.15	45.00	-2.9	1,381	-0.21%
2024/05/30	1	43.80	0	0.00	43.25	1	1,353	0.07%
2024/05/29	1	42.35	4	43.64	44.30	-3	1,366	-0.22%
2024/05/28	0	0.00	0.1	42.30	42.20	-0.1	1,357	0.00%
2024/05/27	0	0.00	0.3	42.20	41.95	-0.3	1,362	-0.02%
2024/05/24	1	41.55	0	0.00	42.25	1	1,363	0.07%
2024/05/23	1	42.95	0	0.00	42.30	1	1,357	0.07%
2024/05/21	0	0.00	2	43.50	43.20	-2	1,354	-0.15%
2024/05/20	4	43.55	0	0.00	43.20	4	1,353	0.30%
2024/05/17	5.3	44.21	0	0.00	44.15	5.3	1,349	0.39%
2024/05/16	0	0.00	1	42.35	42.30	-1	1,337	-0.07%
2024/05/15	6	43.53	3	42.65	42.50	3	1,339	0.22%
2024/05/14	0	0.00	3	44.17	44.25	-3	1,321	-0.23%
2024/05/09	4	46.35	1	46.45	45.65	3	1,291	0.23%
2024/05/08	8	46.86	1	47.00	46.60	7	1,274	0.55%
2024/05/07	4.1	46.16	6	46.73	46.10	-1.9	1,254	-0.15%
2024/05/06	0	0.00	1	44.25	45.05	-1	1,201	-0.08%
2024/05/02	5	44.05	1	43.95	43.85	4	1,195	0.33%
2024/04/29	0	0.00	21	43.60	43.55	-21	1,193	-1.76%
2024/04/26	2.2	44.39	0	0.00	43.85	2.2	1,182	0.19%
2024/04/25	2	46.45	0	0.00	46.00	2	1,126	0.18%
2024/04/24	3	46.25	12	46.80	46.70	-9	1,092	-0.82%
2024/04/23	36	48.39	17	49.16	46.40	19	1,050	1.81%
2024/04/22	11	47.25	11	46.13	46.30	0	892	0.00%
2024/04/19	3	44.23	0	0.00	44.50	3	825	0.36%
2024/04/18	1	43.80	5	44.68	44.90	-4	781	-0.51%
2024/04/17	6	43.74	10	43.28	44.20	-4	742	-0.54%
2024/04/16	6	40.77	5	41.83	41.95	1	681	0.15%
2024/04/15	1	42.00	2	42.80	41.80	-1	658	-0.15%
2024/04/12	20	41.86	33	41.76	41.65	-13	619	-2.10%
2024/04/11	2	40.25	0	0.00	40.00	2	583	0.34%
2024/04/09	0	0.00	5	40.21	40.30	-5	560	-0.89%
2024/04/08	0	0.00	1	40.00	40.70	-1	547	-0.18%
2024/03/13	1	38.60	0	0.00	38.00	1	466	0.21%
2024/03/05	1	39.95	0	0.00	40.05	1	432	0.23%
2024/03/01	1	39.10	0	0.00	38.70	1	400	0.25%
2024/02/29	1	38.25	0	0.00	39.05	1	412	0.24%
2024/02/19	1	39.50	0	0.00	39.20	1	402	0.25%
2024/02/16	1	38.80	0	0.00	39.50	1	396	0.25%
2024/02/15	1	39.00	0	0.00	38.75	1	383	0.26%
2024/01/19	0	0.00	1	38.20	38.10	-1	301	-0.33%
2024/01/18	0	0.00	2	37.75	37.15	-2	278	-0.72%
2024/01/17	0	0.00	2	37.38	37.35	-2	274	-0.73%
2024/01/16	1	37.00	0	0.00	37.30	1	259	0.39%
2024/01/09	1	35.25	0	0.00	34.95	1	243	0.41%
2024/01/05	1	35.10	0	0.00	35.40	1	247	0.40%
2024/01/03	2	35.08	0	0.00	35.00	2	259	0.77%
2023/12/26	0	0.00	2	35.40	35.40	-2	284	-0.70%
2023/12/13	1	35.55	0	0.00	35.35	1	294	0.34%
2023/12/11	1	36.05	0	0.00	36.05	1	298	0.34%
2023/12/08	0	0.00	1	36.60	36.45	-1	298	-0.34%
2023/12/07	0	0.00	1	36.50	36.65	-1	298	-0.34%
2023/12/06	0	0.00	1	37.15	36.80	-1	300	-0.33%
2023/12/05	1	37.80	1	36.70	36.70	0	301	0.00%
2023/11/03	0	0.00	1	35.90	35.45	-1	370	-0.27%
2023/10/31	1	35.60	0	0.00	35.20	1	400	0.25%
2023/10/27	0	0.00	1	35.40	35.85	-1	484	-0.21%
2023/10/26	0	0.00	1	35.45	34.90	-1	520	-0.19%
2023/10/25	1	35.10	0	0.00	35.30	1	553	0.18%
2023/10/19	0	0.00	1	34.00	34.85	-1	1,045	-0.10%
2023/10/11	1	36.35	0	0.00	35.80	1	1,386	0.07%
2023/09/18	1	39.30	0	0.00	39.25	1	1,532	0.07%
2023/09/15	1	39.40	0	0.00	39.75	1	1,537	0.07%
2023/09/07	0	0.00	5	38.95	38.55	-5	1,643	-0.30%
2023/09/06	1	38.90	0	0.00	38.95	1	1,670	0.06%
2023/09/01	0	0.00	1	39.70	39.10	-1	1,920	-0.05%
2023/08/31	3	39.45	0	0.00	39.35	3	1,966	0.15%
2023/08/24	1	38.10	0	0.00	38.30	1	1,986	0.05%
2023/08/22	1	38.85	0	0.00	38.65	1	1,978	0.05%
2023/08/16	0	0.00	1	39.60	39.10	-1	1,969	-0.05%
2023/08/15	3	39.43	0	0.00	39.35	3	1,963	0.15%
2023/08/14	6	39.18	2	38.95	38.95	4	1,963	0.20%
2023/08/11	1	40.90	0	0.00	40.35	1	1,944	0.05%
2023/08/07	0	0.00	1	42.80	43.30	-1	1,909	-0.05%
2023/08/02	6	42.72	0.1	44.50	42.60	5.9	1,898	0.31%
2023/08/01	2	45.75	3	45.48	44.20	-1	1,871	-0.05%
2023/07/28	2	44.60	0	0.00	43.30	2	1,812	0.11%
2023/07/27	1	45.10	0	0.00	44.20	1	1,781	0.06%
2023/07/26	6	47.23	2	48.73	45.05	4	1,731	0.23%
2023/07/25	9	47.72	18	48.11	49.00	-9	1,575	-0.57%
2023/07/24	0	0.00	2	44.88	45.40	-2	1,376	-0.15%
2023/07/21	1	44.70	0	0.00	43.65	1	1,303	0.08%
2023/07/20	5	45.52	0	0.00	44.25	5	1,256	0.40%
2023/07/19	6.1	46.43	1	46.80	45.95	5.1	1,188	0.43%
2023/07/18	1	42.75	5	44.57	43.40	-4	1,056	-0.38%
2023/07/17	2	41.65	2	42.70	42.70	0	1,045	0.00%
2023/07/14	1	40.60	1	39.90	40.45	0	1,036	0.00%
2023/07/13	0	0.00	1	40.20	39.90	-1	1,033	-0.10%
2023/07/11	1	41.05	0	0.00	41.10	1	1,022	0.10%
2023/07/06	1	43.15	0	0.00	42.90	1	1,000	0.10%
2023/07/05	3	42.85	1	42.85	43.20	2	991	0.20%
2023/07/03	3	43.12	2	43.08	42.90	1	981	0.10%
2023/06/30	1	43.30	0	0.00	42.85	1	972	0.10%
2023/06/29	1	42.60	6	43.23	42.85	-5	956	-0.52%
2023/06/28	0	0.00	5	41.70	42.75	-5	948	-0.53%
2023/06/27	1	42.05	0	0.00	41.60	1	943	0.11%
2023/06/21	1	41.50	0	0.00	41.45	1	929	0.11%
2023/06/19	3	42.82	0	0.00	42.30	3	922	0.33%
2023/06/16	0	0.00	5	42.17	43.00	-5	886	-0.56%
2023/06/14	5	42.19	0	0.00	41.75	5	846	0.59%
2023/06/13	0	0.00	11	41.87	41.90	-11	844	-1.30%
2023/06/12	0	0.00	2	43.00	41.55	-2	837	-0.24%
2023/06/09	2	43.15	9	42.87	42.60	-7	816	-0.86%
2023/06/08	12	43.77	9	43.66	43.60	3	792	0.38%
2023/06/07	11	42.75	12	42.48	43.10	-1	704	-0.14%
2023/06/06	12	40.60	0	0.00	40.15	12	593	2.02%
2023/06/05	1	40.25	0	0.00	40.35	1	551	0.18%
2023/06/02	1	39.35	0	0.00	39.20	1	535	0.19%
2023/06/01	3	39.35	1	39.45	39.40	2	540	0.37%
2023/05/31	1	38.90	2	39.00	38.85	-1	545	-0.18%
2023/05/29	0	0.00	3	39.25	39.10	-3	565	-0.53%
2023/05/25	1	38.90	0	0.00	38.75	1	575	0.17%
2023/05/24	2	39.15	0	0.00	38.90	2	587	0.34%
2023/05/23	1	38.95	0	0.00	39.05	1	591	0.17%
2023/05/18	0	0.00	1	38.40	37.95	-1	615	-0.16%
2023/05/17	2	38.25	1	38.15	38.10	1	621	0.16%
2023/05/16	0	0.00	1	37.80	38.05	-1	635	-0.16%
2023/05/15	1	37.80	1	38.10	37.80	0	647	0.00%
2023/05/12	0	0.00	2	38.15	38.30	-2	666	-0.30%
2023/05/11	2	38.55	0	0.00	38.20	2	690	0.29%
2023/05/10	0	0.00	1	38.90	39.15	-1	749	-0.13%
2023/05/04	3	40.40	5	40.17	39.90	-2	856	-0.23%
2023/04/21	1	38.60	0	0.00	38.00	1	834	0.12%
2023/04/19	0	0.00	3	40.10	40.20	-3	792	-0.38%
2023/04/14	0	0.00	2	40.00	39.80	-2	776	-0.26%
2023/04/10	0	0.00	0.3	39.10	38.90	-0.3	784	-0.04%
2023/04/07	0	0.00	1	39.70	40.10	-1	788	-0.13%
2023/03/30	1	39.75	0	0.00	39.45	1	818	0.12%
2023/03/29	0.3	39.70	4	39.35	39.70	-3.7	818	-0.45%
2023/03/27	1	39.70	0	0.00	39.20	1	838	0.12%
2023/03/20	1	37.55	0	0.00	37.70	1	966	0.10%
2023/03/16	1	38.00	0	0.00	37.40	1	989	0.10%
2023/03/03	3	41.00	0	0.00	40.85	3	1,179	0.25%
2023/03/02	0	0.00	4	40.59	40.85	-4	1,203	-0.33%
2023/02/22	1	40.25	0	0.00	39.70	1	1,312	0.08%
2023/02/20	1	40.70	0.1	40.30	40.10	0.9	1,339	0.07%
2023/02/16	0	0.00	7	39.31	39.90	-7	1,341	-0.52%
2023/02/14	0.1	40.06	1	40.10	39.65	-1	1,358	-0.07%
2023/02/13	0.1	40.60	1	40.60	40.25	-1	1,349	-0.07%
2023/02/10	2	40.35	0	0.00	40.05	2	1,361	0.15%
2023/02/09	4	41.05	0	0.00	40.70	4	1,344	0.30%
2023/02/08	6	41.62	7	41.81	41.20	-1	1,325	-0.08%
2023/02/07	5	41.15	5.1	40.78	40.75	-0.1	1,276	-0.01%
2023/02/06	1	38.50	0	0.00	39.80	1	1,206	0.08%
2023/02/03	1	38.45	1	38.80	38.40	0	1,189	0.00%
2023/02/02	0	0.00	2	38.30	38.55	-2	1,187	-0.17%
2023/02/01	1	38.40	2	37.95	38.10	-1	1,195	-0.08%
2023/01/31	1	37.90	0	0.00	38.25	1	1,201	0.08%
2023/01/17	1	37.40	0	0.00	37.30	1	1,206	0.08%
2023/01/16	0	0.00	2	36.60	37.05	-2	1,207	-0.17%
2023/01/12	0	0.00	1	36.30	36.10	-1	1,219	-0.08%
2023/01/11	0	0.00	2	36.45	36.30	-2	1,222	-0.16%
2023/01/10	2	36.35	1	37.10	36.45	1	1,224	0.08%
2023/01/09	0	0.00	1	37.00	36.80	-1	1,236	-0.08%
2023/01/06	0	0.00	1	37.10	36.70	-1	1,246	-0.08%
2023/01/05	0	0.00	1	37.10	36.95	-1	1,283	-0.08%
2023/01/04	0	0.00	1	37.10	37.10	-1	1,294	-0.08%
2022/12/27	3	39.23	0	0.00	39.00	3	1,350	0.22%
2022/12/26	0	0.00	3	39.95	39.40	-3	1,358	-0.22%
2022/12/20	2	37.80	0	0.00	37.10	2	1,441	0.14%
2022/12/15	2.4	38.98	0	0.00	38.70	2.4	1,612	0.15%
2022/12/14	7	39.96	1	40.65	39.75	6	1,620	0.37%
2022/12/13	8	40.07	15	40.45	40.60	-7	1,618	-0.43%
2022/12/12	5	40.00	3	39.30	39.35	2	1,636	0.12%
2022/12/08	2	39.10	0	0.00	39.00	2	1,791	0.11%
2022/12/07	0.1	40.00	4	40.24	39.95	-4	1,832	-0.22%
2022/12/06	7.1	39.50	0	0.00	38.60	7.1	1,826	0.39%
2022/12/05	1	39.20	6	39.65	40.15	-5	1,862	-0.27%
2022/12/02	10	39.56	3	39.47	39.20	7	1,888	0.37%
2022/12/01	1	38.65	3	37.93	38.70	-2	1,922	-0.10%
2022/11/29	0	0.00	6	37.50	37.20	-6	2,286	-0.26%
2022/11/25	3	38.10	0	0.00	36.80	3	2,703	0.11%
2022/11/24	2	37.90	0.1	37.71	37.60	1.9	3,313	0.06%
2022/11/22	1.1	36.87	1	36.25	36.25	0.1	4,389	0.00%
2022/11/21	2	37.20	0	0.00	36.65	2	4,586	0.04%
2022/11/18	4	37.05	0	0.00	37.05	4	4,878	0.08%
2022/11/17	0	0.00	2	36.40	35.45	-2	5,008	-0.04%
2022/11/16	2	36.15	3	35.70	35.55	-1	4,992	-0.02%
2022/11/11	2	35.65	0	0.00	35.35	2	5,012	0.04%
2022/11/08	3	35.05	3	35.75	34.65	0	5,002	0.00%
2022/11/07	0.1	34.20	5	34.50	34.45	-5	4,980	-0.10%
2022/11/04	0	0.00	1	34.60	34.05	-1	4,980	-0.02%
2022/11/03	0	0.00	1	34.80	34.20	-1	4,974	-0.02%
2022/11/02	1	34.50	4	34.53	34.50	-3	4,961	-0.06%
2022/11/01	2.1	33.95	0	0.00	34.30	2.1	4,951	0.04%
2022/10/18	0	0.00	1	36.60	36.00	-1	5,167	-0.02%
2022/10/17	1	35.85	0	0.00	35.90	1	5,171	0.02%
2022/10/13	3	36.18	0	0.00	35.30	3	5,142	0.06%
2022/10/07	0	0.00	3	38.60	38.25	-3	5,075	-0.06%
2022/10/04	0	0.00	1	39.10	39.00	-1	5,040	-0.02%
2022/09/30	2	37.85	0	0.00	37.90	2	5,003	0.04%
2022/09/29	1	38.20	1	38.80	38.05	0	4,982	0.00%
2022/09/28	2	39.50	0	0.00	37.30	2	4,958	0.04%
2022/09/22	2	44.28	4	44.34	44.10	-2	4,843	-0.04%
2022/09/19	2	42.80	0	42.60	42.15	2	4,799	0.04%
2022/09/16	3.1	44.92	0	0.00	44.15	3.1	4,735	0.07%
2022/09/15	4	46.56	9	45.93	45.05	-5	4,693	-0.11%
2022/09/14	5.1	45.57	1	44.85	44.85	4.1	4,549	0.09%
2022/09/13	1	46.00	0	0.00	45.45	1	4,489	0.02%
2022/09/12	3	45.27	5	45.07	45.35	-2	4,455	-0.04%
2022/09/08	2	44.68	0	0.00	45.00	2	4,394	0.05%
2022/09/07	8	45.18	7	44.45	44.10	1	4,342	0.02%
2022/09/06	2.1	46.56	6	44.85	44.95	-3.9	4,255	-0.09%
2022/09/05	4.1	49.92	6	49.85	47.80	-1.9	4,067	-0.05%
2022/09/02	19	50.02	37	49.83	48.95	-18	3,842	-0.47%
2022/09/01	13	50.89	13	51.33	51.20	0	3,661	0.00%
2022/08/31	55	52.17	39	52.47	51.20	16	3,410	0.47%
2022/08/30	65	48.98	35.1	49.24	50.00	29.9	2,780	1.07%
2022/08/29	3	45.99	14.1	47.62	48.30	-11.1	1,923	-0.58%
2022/08/26	5	44.40	17.1	45.08	43.95	-12.1	1,620	-0.74%
2022/08/25	24.1	44.28	0	0.00	43.30	24.1	1,399	1.72%
2022/08/24	0	0.00	5.1	42.58	45.75	-5.1	1,083	-0.47%
2022/08/23	0.1	40.75	0	0.00	41.60	0.1	902	0.01%
2022/08/22	6	41.64	4	40.70	40.70	2	886	0.23%
2022/08/18	0	0.00	1	41.00	40.35	-1	834	-0.12%
2022/08/17	0	0.00	0.1	40.40	40.50	-0.1	821	-0.01%
2022/08/16	3	40.52	2	40.45	40.45	1	812	0.12%
2022/08/10	0.1	39.46	0	0.00	38.80	0.1	783	0.01%
2022/08/04	0.1	37.90	0	0.00	38.00	0.1	779	0.01%
2022/08/03	0.1	38.90	0	0.00	38.10	0.1	773	0.01%
2022/07/29	0.1	40.34	1	41.20	39.60	-0.9	759	-0.12%
2022/07/28	4	41.65	3.1	44.02	40.60	0.9	733	0.13%
2022/07/27	2	40.40	1	40.40	40.40	1	612	0.16%
2022/07/26	1	40.20	1	41.25	40.65	0	600	0.00%
2022/07/25	1	39.20	2.1	40.54	40.20	-1.1	566	-0.19%
2022/07/22	1	38.30	0	0.00	38.20	1	494	0.20%
2022/07/21	0.1	37.20	0	0.00	37.20	0.1	493	0.01%
2022/07/15	0.1	36.80	0	0.00	37.00	0.1	513	0.01%
2022/07/13	0.1	37.50	0	0.00	37.00	0.1	536	0.01%
2022/07/08	0	0.00	0.1	37.60	37.60	-0.1	568	-0.01%
2022/07/07	0	0.00	0.1	37.40	37.80	-0.1	574	-0.01%
2022/06/30	0	0.00	0.1	41.85	40.10	-0.1	573	-0.02%
2022/06/29	0	0.00	1.2	43.08	43.00	-1.2	547	-0.22%
2022/06/27	0	0.00	0	41.90	42.05	0	486	-0.01%
2022/06/20	1	36.55	0	0.00	36.00	1	490	0.20%
2022/05/31	0	0.00	2	37.60	37.60	-2	516	-0.39%
2022/05/18	0.1	36.30	0	0.00	36.25	0.1	938	0.01%
2022/04/27	1	38.60	0	0.00	38.60	1	1,102	0.09%
2022/04/21	0	0.00	1	42.50	42.50	-1	1,143	-0.09%
2022/04/20	1	41.45	0	0.00	41.20	1	1,150	0.09%
2022/04/18	0	0.00	0.1	44.78	44.40	-0.1	1,123	-0.01%
2022/04/13	0	0.00	1	43.10	42.80	-1	1,082	-0.09%
2022/04/07	1	40.75	0	0.00	40.70	1	1,033	0.10%
2022/03/25	0	0.00	1	41.20	41.20	-1	1,056	-0.09%
2022/03/24	1	40.90	0	0.00	40.60	1	1,054	0.09%
2022/03/17	0	0.00	1	38.75	38.70	-1	1,031	-0.10%
2022/03/15	1	38.45	0	0.00	38.40	1	1,035	0.10%
2022/03/08	0	0.00	1	39.25	37.95	-1	1,031	-0.10%
2022/03/04	1	41.15	0	0.00	41.00	1	1,014	0.10%
2022/03/01	0.1	41.90	0	0.00	42.10	0.1	1,024	0.01%
2022/02/25	2	42.18	0	0.00	42.10	2	1,013	0.20%
2022/02/24	0.2	44.27	0	0.00	42.10	0.2	996	0.02%
2022/02/23	0.2	46.99	0	0.00	46.60	0.2	948	0.02%
2022/02/22	0.1	47.80	0	0.00	49.00	0.1	918	0.01%
2022/02/21	0	0.00	2	47.20	47.20	-2	789	-0.25%
2022/02/17	0	0.00	0.1	41.00	40.80	-0.1	692	-0.01%
2022/02/16	0	0.00	0.2	39.60	40.10	-0.2	676	-0.02%
2022/02/14	0.1	39.25	0	0.00	39.65	0.1	661	0.01%
2022/02/08	0.1	40.00	3	39.80	40.20	-3	638	-0.46%
2022/02/07	0.1	40.69	0	0.00	40.30	0.1	635	0.02%
2022/01/26	0.1	41.15	1	42.95	41.10	-1	640	-0.15%
2022/01/25	0	0.00	2	42.20	41.95	-2	609	-0.33%
2022/01/24	0	0.00	10	39.50	39.35	-10	562	-1.78%
2022/01/21	0	0.00	0.1	39.60	38.80	-0.1	558	-0.01%
2022/01/20	2.1	39.90	0	0.00	39.60	2.1	571	0.36%
2022/01/18	2	40.20	0	0.00	39.15	2	566	0.35%
2022/01/17	1	40.60	0	0.00	40.30	1	558	0.18%
2022/01/14	0	0.00	1	40.00	40.20	-1	533	-0.19%
2022/01/13	1	38.75	0	0.00	38.75	1	506	0.20%
2022/01/11	3	38.02	2	38.40	37.80	1	494	0.20%
2021/12/30	1	37.65	0	0.00	37.90	1	505	0.20%
2021/12/27	5	37.70	0	0.00	37.85	5	529	0.94%
2021/12/24	5	38.50	1	39.30	38.00	4	533	0.75%
2021/12/23	1	38.95	0	0.00	40.00	1	512	0.20%
2021/12/22	2	40.60	0	0.00	40.70	2	512	0.39%
2021/12/09	0	0.00	1	39.15	38.75	-1	506	-0.20%
2021/11/30	2	38.80	0	0.00	38.80	2	618	0.32%
2021/11/01	0	0.00	3	34.40	34.40	-3	725	-0.41%
2021/10/28	3	36.50	0	0.00	35.50	3	814	0.37%
2021/09/24	1	39.90	0	0.00	39.80	1	1,689	0.06%
2021/09/23	1	39.30	1	39.75	39.60	0	1,753	0.00%
2021/09/09	0	0.00	5	42.60	42.40	-5	1,875	-0.27%
2021/09/08	5	42.30	0	0.00	41.40	5	1,864	0.27%
2021/09/07	0	0.00	2	41.85	42.30	-2	1,880	-0.11%
2021/09/06	1	41.50	0	0.00	41.00	1	1,916	0.05%
2021/08/27	1	41.40	0	0.00	41.20	1	2,497	0.04%
2021/08/23	0	0.00	2	41.33	41.50	-2	2,582	-0.08%
2021/08/20	0	0.00	1	41.60	41.15	-1	2,591	-0.04%
2021/08/18	0	0.00	2	41.70	41.25	-2	2,610	-0.08%
2021/08/11	2	40.80	1.1	41.35	40.80	0.9	2,777	0.03%
2021/08/10	1	41.90	1	42.70	41.95	0	2,881	0.00%
2021/08/09	1	42.40	0	0.00	42.30	1	3,094	0.03%
2021/08/06	2	44.00	0.1	44.35	43.70	2	3,175	0.06%
2021/08/05	0	0.00	3	43.97	43.40	-3	3,225	-0.09%
2021/08/04	0.1	43.44	3	44.23	43.50	-3	3,324	-0.09%
2021/08/03	2.1	45.96	6	45.37	44.35	-4	3,328	-0.12%
2021/08/02	4	45.95	6	46.33	46.20	-2	3,280	-0.06%
2021/07/30	2	43.03	14	44.21	44.50	-12	3,188	-0.38%
2021/07/29	7	43.26	2	43.28	43.25	5	3,100	0.16%
2021/07/28	0.1	41.00	0	0.00	41.15	0.1	3,044	0.00%
2021/07/27	1	42.75	0	0.00	41.10	1	3,091	0.03%
2021/07/22	0	0.00	0.1	41.10	40.95	-0.1	3,196	0.00%
2021/07/21	4	41.45	3	42.05	41.35	1	3,200	0.03%
2021/07/20	8	43.74	1.1	42.45	42.25	7	3,190	0.22%
2021/07/19	0.1	41.50	0	0.00	41.70	0.1	3,048	0.00%
2021/07/15	0.1	41.30	0	0.00	41.10	0.1	3,069	0.00%
2021/07/12	0	0.00	3	43.45	44.00	-3	3,080	-0.10%
2021/07/09	1	41.55	5	41.75	41.00	-4	2,999	-0.13%
2021/07/02	0	0.00	5	42.34	41.80	-5	4,039	-0.12%
2021/07/01	1	43.00	1	43.70	42.20	0	4,081	0.00%
2021/06/30	1	42.95	1	43.40	42.85	0	4,062	0.00%
2021/06/28	1	40.90	0	0.00	40.80	1	4,008	0.02%
2021/06/24	1	42.15	0	0.00	41.70	1	4,006	0.02%
2021/06/22	1	43.10	5	42.60	42.00	-4	4,066	-0.10%
2021/06/21	1	42.85	1	43.95	42.80	0	4,093	0.00%
2021/06/17	5	41.60	0	0.00	41.75	5	4,055	0.12%
2021/06/11	11	46.00	1	47.10	44.05	10	3,993	0.25%
2021/06/10	10	45.61	9.1	45.55	45.50	0.9	3,931	0.02%
2021/06/09	15	44.40	28	44.15	44.65	-13	3,760	-0.35%
2021/06/07	1	38.90	0	0.00	38.60	1	3,473	0.03%
2021/06/04	1	38.60	0	0.00	38.25	1	3,451	0.03%
2021/06/03	3	38.83	0	0.00	38.50	3	3,442	0.09%
2021/06/01	0	0.00	1	38.00	38.90	-1	3,441	-0.03%
2021/05/31	15	39.22	4	39.00	39.05	11	3,410	0.32%
2021/05/28	1	41.65	4	41.35	41.15	-3	3,372	-0.09%
2021/05/27	2	41.38	3	41.33	41.35	-1	3,363	-0.03%
2021/05/26	3	40.93	7	41.59	40.65	-4	3,353	-0.12%
2021/05/25	2	40.85	1	40.80	40.60	1	3,370	0.03%
2021/05/24	2	43.40	3	42.50	42.25	-1	3,390	-0.03%
2021/05/21	3.1	41.61	0	0.00	41.25	3.1	3,444	0.09%
2021/05/19	0.1	42.50	1	42.25	41.85	-1	3,510	-0.03%
2021/05/17	5	46.33	0	0.00	46.45	5	3,370	0.15%
2021/05/14	2	40.65	4	42.96	42.25	-2	3,171	-0.06%
2021/05/13	1	40.75	1	41.30	41.00	0	3,099	0.00%
2021/05/12	3	41.73	5	44.00	40.65	-2	3,021	-0.07%
2021/05/11	1	38.95	1	41.55	40.30	0	2,907	0.00%
2021/05/07	0	0.00	1	41.25	41.00	-1	2,870	-0.03%
2021/05/04	5	42.00	0	0.00	41.50	5	2,819	0.18%
2021/05/03	0	0.00	2	48.50	46.00	-2	2,771	-0.07%
2021/04/29	3	45.55	1	47.00	45.35	2	2,680	0.07%
2021/04/23	0	0.00	1	43.55	43.90	-1	2,575	-0.04%
2021/04/22	2	44.00	0	0.00	43.45	2	2,561	0.08%
2021/04/21	1	45.25	0	0.00	45.20	1	2,541	0.04%
2021/04/14	17	46.44	126	48.10	50.40	-109	2,380	-4.58%	大賣/鉅額交易
2021/04/13	12	50.36	17	47.71	47.30	-5	2,137	-0.23%
2021/04/09	2	44.70	1	44.95	44.95	1	1,737	0.06%
2021/04/08	11	39.70	7	39.95	40.90	4	1,549	0.26%
2021/04/01	0	0.00	1	33.85	33.75	-1	1,225	-0.08%
2021/03/31	1	34.75	2	34.95	34.50	-1	1,209	-0.08%
2021/03/30	0	0.00	1	35.65	35.15	-1	1,202	-0.08%
2021/03/26	2	34.75	0	0.00	34.65	2	1,190	0.17%
2021/03/25	1	34.85	0	0.00	35.15	1	1,184	0.08%
2021/03/23	1	33.35	5	32.51	32.80	-4	1,063	-0.38%
2021/03/19	5	32.60	11	32.55	32.25	-6	1,043	-0.57%
2021/03/16	11	32.18	27	31.77	32.00	-16	1,039	-1.54%
2021/03/11	2	33.90	0	0.00	33.95	2	1,027	0.19%
2021/03/10	47	34.86	0	0.00	34.15	47	1,052	4.47%
2021/03/04	1	34.80	0	0.00	34.40	1	1,057	0.09%
2021/02/25	2	37.40	2	35.75	35.75	0	1,048	0.00%
2021/02/23	1	38.95	1	40.00	34.50	0	964	0.00%
2021/02/19	1	34.60	0	0.00	34.45	1	791	0.13%
2021/01/20	0	0.00	1	29.10	29.50	-1	710	-0.14%
2021/01/15	50	29.12	0	0.00	29.00	50	752	6.65%
2020/12/10	0	0.00	2	33.75	33.15	-2	1,072	-0.19%
2020/12/08	0	0.00	1	33.00	33.35	-1	1,097	-0.09%
2020/12/04	10	33.00	0	0.00	33.05	10	1,138	0.88%
2020/11/20	1	39.20	0	0.00	39.05	1	1,372	0.07%
2020/11/18	0	0.00	1	38.30	38.20	-1	1,369	-0.07%
2020/11/16	0	0.00	1	39.00	38.60	-1	1,422	-0.07%
2020/11/02	1	38.60	0	0.00	38.35	1	1,711	0.06%
2020/10/27	0	0.00	2	38.95	40.00	-2	1,924	-0.10%
2020/10/19	0	0.00	3	44.25	44.10	-3	2,173	-0.14%
2020/10/15	0	0.00	4	44.40	44.30	-4	2,212	-0.18%
2020/10/06	3	48.27	8	47.83	47.20	-5	2,521	-0.20%
2020/10/05	3	47.52	0	0.00	47.90	3	2,768	0.11%
2020/09/29	0	0.00	2	46.65	45.50	-2	2,824	-0.07%
2020/09/28	2	47.05	1	46.80	46.30	1	2,880	0.03%
2020/09/25	3	46.63	3	48.80	46.15	0	2,972	0.00%
2020/09/24	5	48.35	2	47.65	49.10	3	3,138	0.10%
2020/09/23	2	48.98	4	48.64	48.50	-2	3,195	-0.06%
2020/09/22	3	49.37	2	49.20	48.95	1	3,258	0.03%
2020/09/21	4	50.80	3	51.33	52.50	1	3,221	0.03%
2020/09/18	0	0.00	2	47.95	48.00	-2	3,142	-0.06%
2020/09/17	2	47.38	0	0.00	47.00	2	3,165	0.06%
2020/09/16	0	0.00	2	47.40	46.90	-2	3,212	-0.06%
2020/09/11	2	50.45	0	0.00	47.50	2	3,402	0.06%
2020/09/10	1	49.55	1	51.30	49.55	0	3,453	0.00%
2020/09/09	0	0.00	4	48.20	49.00	-4	3,509	-0.11%
2020/09/08	3	47.28	0	0.00	50.40	3	3,578	0.08%
2020/09/07	2	46.50	0	0.00	45.90	2	3,579	0.06%
2020/09/04	0	0.00	1	47.05	47.00	-1	3,664	-0.03%
2020/09/02	0	0.00	5	47.15	47.15	-5	3,842	-0.13%
2020/09/01	0	0.00	2	49.33	48.70	-2	3,829	-0.05%
2020/08/28	2	51.35	3	50.57	51.50	-1	3,791	-0.03%
2020/08/27	3	52.33	2	51.10	52.30	1	3,740	0.03%
2020/08/26	2	48.60	0	0.00	48.90	2	3,655	0.05%
2020/08/25	0	0.00	1	47.25	46.95	-1	3,628	-0.03%
2020/08/24	0	0.00	2	46.80	46.20	-2	3,612	-0.06%
2020/08/21	2	47.28	0	0.00	46.90	2	3,610	0.06%
2020/08/20	0	0.00	1	49.00	45.80	-1	3,615	-0.03%
2020/08/19	1	50.50	1	49.55	49.10	0	3,594	0.00%
2020/08/18	1	50.30	8	48.34	50.30	-7	3,581	-0.20%
2020/08/14	2	46.25	0	0.00	45.80	2	3,593	0.06%
2020/08/13	4	46.20	2	48.05	46.00	2	3,664	0.05%
2020/08/12	3	49.00	8	47.50	48.95	-5	3,766	-0.13%
2020/08/11	4	46.10	1	47.15	45.50	3	3,783	0.08%
2020/08/10	2	48.60	20	48.85	48.60	-18	3,828	-0.47%
2020/08/06	0	0.00	1	53.50	50.80	-1	3,795	-0.03%
2020/08/04	2	53.75	2	53.20	53.00	0	3,691	0.00%
2020/08/03	1	50.40	0	0.00	54.20	1	3,646	0.03%
2020/07/31	1	50.20	0	0.00	49.30	1	3,617	0.03%
2020/07/30	0	0.00	3	48.00	50.10	-3	3,572	-0.08%
2020/07/29	2	46.65	0	0.00	45.60	2	3,504	0.06%
2020/07/28	1	43.75	10	44.60	43.75	-9	3,447	-0.26%
2020/07/27	1	50.70	25	49.10	48.60	-24	3,367	-0.71%
2020/07/24	0	0.00	1	52.60	54.00	-1	3,331	-0.03%
2020/07/23	6	56.00	2	52.60	55.50	4	3,322	0.12%
2020/07/21	2	50.10	2	48.65	49.60	0	3,253	0.00%
2020/07/20	2	46.90	5	52.10	50.10	-3	3,220	-0.09%
2020/07/17	1	53.50	2	55.00	52.10	-1	3,163	-0.03%
2020/07/16	3	59.00	4	60.00	57.80	-1	3,120	-0.03%
2020/07/15	2	57.00	3	57.00	58.90	-1	3,078	-0.03%
2020/07/14	3	57.60	2	57.70	57.60	1	2,997	0.03%
2020/07/13	24	68.14	2	66.05	64.00	22	2,931	0.75%
2020/07/10	28	65.13	11	64.20	68.00	17	2,831	0.60%
2020/07/08	6	55.87	2	56.30	56.30	4	2,544	0.16%
2020/07/06	7	52.06	5	51.42	51.70	2	2,424	0.08%
2020/07/03	9	50.65	7	49.66	51.50	2	2,321	0.09%
2020/07/02	2	45.00	0	0.00	47.20	2	2,115	0.09%
2020/07/01	0	0.00	1	40.50	42.95	-1	2,033	-0.05%
2020/06/29	1	40.30	1	40.40	40.00	0	1,922	0.00%
2020/06/23	1	41.15	0	0.00	39.35	1	1,846	0.05%
2020/06/22	5	40.00	0	0.00	40.40	5	1,794	0.28%
2020/06/19	2	37.60	3	38.30	37.45	-1	1,717	-0.06%
2020/06/18	2	41.80	5	41.40	40.00	-3	1,659	-0.18%
2020/06/17	5	39.50	6	38.88	41.15	-1	1,577	-0.06%
2020/06/16	6	39.13	1	38.65	38.65	5	1,494	0.33%
2020/06/15	0	0.00	10	35.20	38.60	-10	1,395	-0.72%
2020/06/12	15	34.17	2	34.53	35.10	13	1,288	1.01%
2020/06/11	2	34.33	0	0.00	33.65	2	1,240	0.16%
2020/06/10	6	37.26	0	0.00	37.30	6	1,141	0.53%
2020/06/01	1	30.30	0	0.00	30.00	1	923	0.11%
2020/05/27	0	0.00	1	30.10	29.50	-1	907	-0.11%
2020/05/25	0	0.00	2	33.00	35.30	-2	859	-0.23%
2020/05/22	1	32.00	2	31.60	32.10	-1	822	-0.12%
2020/05/20	3	31.10	1	28.60	30.95	2	749	0.27%
2020/05/19	1	30.55	1	30.05	30.55	0	662	0.00%
2020/05/15	1	24.30	4	24.18	25.30	-3	470	-0.64%
2020/05/08	1	21.50	1	21.90	20.70	0	361	0.00%
2020/05/07	3	22.70	1	22.40	22.70	2	339	0.59%
2020/05/06	0	0.00	1	20.95	20.95	-1	287	-0.35%
2020/04/29	1	19.85	0	0.00	19.55	1	281	0.36%
2020/04/28	1	19.45	0	0.00	19.45	1	264	0.38%
2020/03/12	1	20.40	0	0.00	19.80	1	230	0.43%
2020/03/11	1	21.70	0	0.00	21.70	1	231	0.43%
2020/03/06	0	0.00	1	23.00	22.90	-1	254	-0.39%
2020/03/02	1	21.90	0	0.00	22.00	1	257	0.39%
2020/02/27	1	22.50	0	0.00	22.55	1	258	0.39%
2020/02/26	0	0.00	1	22.80	22.70	-1	259	-0.39%
2020/02/05	0	0.00	1	21.40	22.30	-1	219	-0.46%
2020/02/03	1	20.20	0	0.00	20.15	1	206	0.48%
2020/01/30	1	22.20	0	0.00	22.05	1	202	0.49%
2019/11/19	0	0.00	18	21.00	20.95	-18	84	-21.39%
2019/11/18	0	0.00	7	21.00	20.95	-7	83	-8.39%
2019/11/14	0	0.00	7	21.00	20.95	-7	84	-8.27%
2019/11/13	0	0.00	10	20.90	21.00	-10	85	-11.73%
2019/11/07	0	0.00	4	21.55	21.50	-4	86	-4.62%
2019/09/04	9	21.43	0	0.00	21.40	9	172	5.21%
2019/04/24	21	26.29	0	0.00	26.25	21	213	9.83%
2019/04/22	16	26.98	0	0.00	26.70	16	214	7.47%
2019/04/16	0	0.00	1	28.90	28.20	-1	232	-0.43%
2019/04/15	1	27.00	19	28.90	28.90	-18	226	-7.94%
2019/03/27	0	0.00	3	26.97	26.50	-3	253	-1.18%
2019/03/19	7	26.35	0	0.00	26.60	7	279	2.51%
2019/03/18	15	26.82	0	0.00	26.50	15	278	5.38%
2018/10/03	0	0.00	1	28.80	28.55	-1	111	-0.90%
2018/10/02	21	24.41	0	0.00	26.80	21	79	26.45%
2018/09/11	1	22.50	0	0.00	22.35	1	64	1.55%
2018/05/24	0	0.00	2	25.00	24.95	-2	200	-1.00%
2018/04/13	1	28.80	0	0.00	28.65	1	205	0.49%
2018/04/12	1	30.10	1	28.60	30.00	0	199	0.00%
2018/04/11	1	28.00	0	0.00	28.15	1	187	0.53%
2018/04/09	0	0.00	1	29.15	29.15	-1	148	-0.67%
2018/01/29	0	0.00	27	28.04	28.00	-27	145	-18.52%
2018/01/11	1	26.20	0	0.00	26.25	1	142	0.70%