美而快 (5321)-永豐金-桃盛券商分點個股進出

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

美而快

(5321)

可現股當沖

股價
64.9
漲跌
▲0.1
漲幅
+0.15%
成交量
77張
產業
上櫃數位雲端類類股
89人加入追蹤

立即追蹤
本地時間:13:30(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

美而快 (5321)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/11/22	0	0.00	1	65.40	64.90	-1	61	-1.61%
2024/11/19	1	64.80	0	0.00	63.30	1	58	1.71%
2024/09/10	1	66.50	0	0.00	65.00	1	80	1.24%
2024/06/26	0.5	72.40	0	0.00	72.00	0.5	114	0.44%
2024/06/19	0.5	74.49	0	0.00	73.40	0.5	113	0.44%
2024/04/08	0.5	76.70	0	0.00	76.90	0.5	182	0.27%
2024/03/18	0.1	78.10	0	0.00	78.50	0.1	231	0.03%
2024/02/29	0.6	87.50	0	0.00	86.90	0.6	253	0.23%
2024/01/17	0.2	87.50	0	0.00	86.70	0.2	627	0.03%
2024/01/10	1	88.20	1	88.00	88.00	0	701	0.00%
2024/01/09	0.1	87.50	0	0.00	87.20	0.1	711	0.01%
2023/12/21	0	0.00	1	90.50	89.20	-1	928	-0.11%
2023/12/20	1	93.90	3	91.00	90.50	-2	936	-0.21%
2023/12/19	0	0.00	2	89.15	88.90	-2	930	-0.21%
2023/12/18	0	0.00	3	88.20	88.70	-3	933	-0.32%
2023/12/01	0	0.00	1	89.70	90.00	-1	1,254	-0.08%
2023/11/30	1	89.80	0	0.00	89.50	1	1,254	0.08%
2023/11/24	1	89.70	0	0.00	87.60	1	1,245	0.08%
2023/11/17	2.3	89.74	2	92.00	88.80	0.3	1,221	0.02%
2023/11/16	2	89.20	0	0.00	89.50	2	1,212	0.16%
2023/11/14	3	87.63	3.1	88.42	88.40	-0.1	1,207	-0.01%
2023/11/13	3.1	86.02	0.2	86.04	85.60	3	1,190	0.25%
2023/11/10	0	0.00	3	93.43	92.00	-3	1,164	-0.26%
2023/11/09	7.8	96.24	6	96.40	95.00	1.8	1,143	0.16%
2023/11/08	3	88.80	6	88.72	97.00	-3	1,024	-0.29%
2023/11/07	3	87.50	0	0.00	88.20	3	987	0.30%
2023/11/03	0.1	88.30	0	0.00	86.80	0.1	976	0.01%
2023/11/01	1	87.40	1	85.60	86.30	0	961	0.00%
2023/10/30	0.4	85.68	0	0.00	86.50	0.4	931	0.04%
2023/10/27	1	85.00	4	84.50	84.80	-3	925	-0.32%
2023/10/26	3	84.00	0	0.00	83.70	3	910	0.33%
2023/10/25	0	0.00	2	89.00	86.60	-2	900	-0.22%
2023/10/24	2.1	87.28	0	0.00	88.20	2.1	875	0.24%
2023/10/23	3	83.70	0	0.00	83.30	3	852	0.35%
2023/10/13	1.1	92.60	1	92.00	90.00	0.1	795	0.01%
2023/10/12	5	97.10	0	96.20	97.10	5	768	0.65%
2023/10/11	0	0.00	0	99.50	96.00	0	750	-0.01%
2023/10/06	0.3	104.00	0	0.00	104.00	0.3	733	0.04%
2023/10/03	0.1	117.50	0	0.00	115.50	0.1	648	0.02%
2023/10/02	1	114.50	0	0.00	114.50	1	634	0.16%
2023/09/28	2.1	123.10	0	0.00	123.00	2.1	624	0.34%
2023/09/26	0	129.00	0	0.00	130.00	0	615	0.01%
2023/09/25	2	127.75	4	127.13	128.00	-2	611	-0.33%
2023/09/22	0	0.00	1	123.50	123.50	-1	603	-0.17%
2023/09/19	1	111.50	0	0.00	118.00	1	579	0.17%
2023/09/18	3	116.50	3	117.00	116.50	0	561	0.00%
2023/09/15	4	112.13	2	112.24	114.00	2	519	0.39%
2023/09/14	8.1	105.53	11	105.14	109.00	-2.9	399	-0.74%
2023/09/13	2	99.50	2	97.40	99.50	0	355	0.00%
2023/09/04	0	0.00	0.1	77.10	77.40	-0.1	279	-0.03%
2023/08/28	0.1	71.20	0	0.00	70.90	0.1	300	0.02%
2023/08/22	0	0.00	0.1	87.80	87.60	-0.1	316	-0.02%
2023/08/01	0	0.00	0	81.90	82.10	0	834	0.00%
2023/07/26	0.1	83.10	0	0.00	82.40	0.1	1,314	0.00%
2023/07/25	0	0.00	1	83.80	84.30	-1	1,342	-0.07%
2023/07/20	0	0.00	2	86.55	86.10	-2	1,353	-0.15%
2023/07/18	1	85.30	0	0.00	85.30	1	1,363	0.07%
2023/07/13	0	0.00	1	90.00	89.60	-1	1,425	-0.07%
2023/07/07	0	0.00	1	91.30	90.30	-1	1,453	-0.07%
2023/06/29	1	92.40	0	0.00	92.20	1	1,472	0.07%
2023/05/26	0	0.00	0.5	96.10	95.00	-0.5	1,830	-0.03%
2023/05/24	5	99.54	5	98.62	99.00	0	1,832	0.00%
2023/05/18	1	109.00	0	0.00	108.00	1	1,867	0.05%
2023/05/15	1	110.50	1	107.00	107.50	0	1,831	0.00%
2023/05/12	0	0.00	1	112.00	111.00	-1	1,805	-0.06%
2023/05/11	2	110.25	2	109.75	110.00	0	1,774	0.00%
2023/05/09	1	114.00	0	0.00	112.50	1	1,707	0.06%
2023/05/08	3	116.50	3.8	116.13	115.00	-0.8	1,682	-0.04%
2023/05/05	3	109.00	5	112.30	110.00	-2	1,596	-0.13%
2023/05/04	2	105.50	0	0.00	107.00	2	1,490	0.13%
2023/05/03	1	107.00	4.5	103.42	107.00	-3.5	1,386	-0.25%
2023/04/28	10	94.00	10	94.08	94.70	0	1,388	0.00%
2023/04/20	1	91.80	0	0.00	92.50	1	2,125	0.05%
2023/04/19	2	96.80	2	95.15	94.90	0	2,124	0.00%
2023/04/18	1	92.70	0	0.00	92.70	1	2,210	0.05%
2023/04/11	0	0.00	5	88.20	90.50	-5	2,181	-0.23%
2023/03/27	5	89.50	0	0.00	88.00	5	2,139	0.23%
2023/03/14	2	86.20	5	83.60	82.90	-3	2,043	-0.15%
2023/03/13	0.2	86.10	0	0.00	86.50	0.2	2,032	0.01%
2023/03/10	6	97.27	3.2	97.16	89.70	2.8	2,001	0.14%
2023/03/09	3	98.53	1	91.60	99.60	2	1,851	0.11%
2023/03/06	0	0.00	1	90.50	89.80	-1	1,760	-0.06%
2023/02/22	4	89.48	3	89.97	88.20	1	1,726	0.06%
2023/02/21	1	89.30	0	0.00	89.00	1	1,705	0.06%
2023/02/17	4	90.05	3	90.74	89.90	1	1,669	0.06%
2023/02/14	0	84.60	0	0.00	84.50	0	1,585	0.00%
2023/02/13	1	89.30	1	86.00	86.20	0	1,576	0.00%
2023/02/10	0	0.00	1	90.40	88.70	-1	1,563	-0.06%
2023/02/09	1	89.20	0	0.00	88.60	1	1,554	0.06%
2023/02/08	0	0.00	2	90.90	88.60	-2	1,547	-0.13%
2023/02/06	0	0.00	1	90.90	88.50	-1	1,519	-0.07%
2023/02/03	1	88.50	0	0.00	88.70	1	1,493	0.07%
2023/02/02	1	91.10	0	0.00	88.70	1	1,455	0.07%
2023/02/01	1	86.80	10	92.00	92.00	-9	1,367	-0.66%
2023/01/31	0	84.00	0	0.00	83.70	0	1,297	0.00%
2023/01/30	14	90.31	14	91.19	88.10	0	1,257	0.00%
2023/01/17	15	91.65	15	90.77	91.10	0	1,184	0.00%
2023/01/16	17	85.82	7	85.54	85.50	10	984	1.02%
2023/01/13	6	83.57	6	84.40	87.00	0	908	0.00%
2023/01/12	45	83.54	45	83.90	84.90	0	817	0.00%
2023/01/11	4	76.80	9	80.19	80.30	-5	526	-0.95%
2023/01/09	1	73.70	1	70.60	71.90	0	400	0.00%
2023/01/06	17	75.99	17	76.13	73.00	0	403	0.00%
2022/12/06	0	0.00	1	69.00	68.40	-1	347	-0.29%
2022/12/01	1	66.30	2	66.20	66.40	-1	346	-0.29%
2022/11/24	1	64.70	0	0.00	64.60	1	358	0.28%
2022/11/23	1	65.80	0	0.00	65.50	1	356	0.28%
2022/11/16	0	0.00	1	69.30	69.30	-1	382	-0.26%
2022/11/11	1	66.60	0.1	68.60	66.50	0.9	389	0.24%
2022/11/02	1	70.60	0	0.00	68.40	1	408	0.24%
2022/10/26	0	0.00	5	60.90	61.20	-5	382	-1.31%
2022/10/18	0	0.00	5	67.66	66.30	-5	385	-1.30%
2022/10/14	0	0.00	1	71.50	67.50	-1	380	-0.26%
2022/10/13	15	68.73	5	69.74	70.30	10	356	2.81%
2022/09/14	1	92.50	3	92.87	93.20	-2	385	-0.52%
2022/09/08	1	89.30	0	0.00	91.20	1	410	0.24%
2022/09/01	1	89.20	0	0.00	89.90	1	461	0.22%
2022/08/31	0	0.00	5	87.82	89.00	-5	462	-1.08%
2022/08/30	5	88.00	0	0.00	86.60	5	458	1.09%
2022/08/15	0.1	88.60	0	0.00	85.00	0.1	410	0.01%
2022/07/07	1	88.00	0	0.00	86.50	1	570	0.18%
2022/07/05	1	89.70	2	91.15	89.70	-1	562	-0.18%
2022/07/04	7	90.27	3	91.23	90.30	4	562	0.71%
2022/07/01	1	92.50	1	86.80	86.80	0	554	0.00%
2022/06/30	0	0.00	4	92.78	92.40	-4	547	-0.73%
2022/06/27	5	105.50	0	0.00	105.00	5	522	0.96%
2022/06/21	2	116.50	2	117.50	118.50	0	622	0.00%
2022/06/20	1	110.00	1	114.00	110.00	0	763	0.00%
2022/06/13	4	130.63	5	129.60	129.50	-1	850	-0.12%
2022/06/01	1	124.00	0	0.00	125.00	1	946	0.11%
2022/04/22	0	0.00	2	137.50	141.00	-2	1,465	-0.14%
2022/04/01	0	0.00	0.1	145.00	147.00	-0.1	1,456	-0.01%
2022/03/31	0	0.00	1	143.00	143.00	-1	1,532	-0.07%
2022/03/25	7	141.71	0	0.00	140.00	7	1,610	0.43%
2022/03/24	0	0.00	2	149.00	146.50	-2	1,584	-0.13%
2022/03/23	37	145.51	34	144.19	144.00	3	1,517	0.20%
2022/03/22	1	147.00	4	147.13	150.50	-3	1,370	-0.22%
2022/03/21	1	138.50	2	138.25	137.00	-1	1,329	-0.08%
2022/03/18	0	0.00	1	125.50	130.50	-1	1,340	-0.07%
2022/03/09	1	140.50	1	141.00	145.00	0	1,301	0.00%
2022/03/08	1	144.00	3	142.33	139.00	-2	1,290	-0.16%
2022/03/07	1	141.50	1	143.50	142.50	0	1,279	0.00%
2022/03/03	2	148.00	3	149.00	145.00	-1	1,267	-0.08%
2022/03/01	8	147.06	6	148.17	148.00	2	1,251	0.16%
2022/02/25	1	138.50	1	140.00	141.00	0	1,245	0.00%
2022/02/23	1	149.50	1	150.50	144.00	0	1,238	0.00%
2022/02/21	3	148.50	1	148.00	148.50	2	1,242	0.16%
2022/02/17	3	137.83	7	139.14	143.00	-4	1,207	-0.33%
2022/02/16	4	142.63	5	138.50	144.00	-1	1,158	-0.09%
2022/02/15	11	142.18	13	137.42	132.00	-2	1,100	-0.18%
2022/02/14	10	131.30	9	133.50	130.00	1	1,034	0.10%
2022/02/11	1	126.50	1	126.50	126.50	0	983	0.00%
2022/02/10	9	126.67	5	126.80	125.00	4	958	0.42%
2022/02/07	3	112.50	9	111.50	111.00	-6	877	-0.68%
2022/01/20	2	103.75	2.3	105.71	102.00	-0.3	881	-0.04%
2022/01/12	0	0.00	1	106.00	104.00	-1	1,378	-0.07%
2022/01/11	2	101.50	0	0.00	100.50	2	1,379	0.14%
2022/01/10	0	0.00	2	104.50	103.50	-2	1,383	-0.14%
2022/01/07	4	102.75	0	0.00	101.50	4	1,390	0.29%
2022/01/06	1	103.00	1	105.50	105.50	0	1,385	0.00%
2022/01/05	5	106.20	0	0.00	105.50	5	1,388	0.36%
2022/01/04	2	111.00	3	112.17	108.00	-1	1,388	-0.07%
2022/01/03	2	109.50	0	0.00	108.50	2	1,394	0.14%
2021/12/30	1	108.00	4	108.50	108.00	-3	1,397	-0.21%
2021/12/29	1	110.00	2	113.75	109.00	-1	1,400	-0.07%
2021/12/28	7	111.00	3	114.50	109.00	4	1,402	0.29%
2021/12/27	19	118.42	16	119.53	115.00	3	1,398	0.21%
2021/12/24	3	115.50	5	115.10	117.00	-2	1,331	-0.15%
2021/12/22	1	110.50	4	111.63	110.50	-3	1,344	-0.22%
2021/12/21	3	105.33	4	111.00	111.50	-1	1,621	-0.06%
2021/12/20	4	103.13	4	108.63	109.50	0	1,690	0.00%
2021/12/17	1	107.00	3	107.83	107.00	-2	1,776	-0.11%
2021/12/16	2	106.00	3	109.17	104.50	-1	1,876	-0.05%
2021/12/15	3	106.50	1	108.00	106.50	2	1,956	0.10%
2021/12/14	8	107.25	6	110.00	109.50	2	1,944	0.10%
2021/12/13	0	113.00	0	0.00	113.50	0	1,925	0.00%
2021/12/10	13	117.04	14	116.61	103.50	-1	1,902	-0.05%
2021/12/09	0	0.00	1	108.50	112.00	-1	1,865	-0.05%
2021/12/08	2	101.50	0	0.00	102.00	2	1,890	0.11%
2021/12/02	1	97.00	1	97.70	96.40	0	1,987	0.00%
2021/12/01	0	0.00	1	103.00	100.50	-1	1,997	-0.05%
2021/11/24	2	99.05	1	101.00	101.00	1	2,122	0.05%
2021/11/23	5	101.20	0	0.00	100.50	5	2,117	0.24%
2021/11/22	0	0.00	4	104.88	105.50	-4	2,124	-0.19%
2021/11/19	1	110.00	1	104.50	104.50	0	2,125	0.00%
2021/11/18	2	111.25	0	0.00	108.50	2	2,119	0.09%
2021/11/17	2	112.00	4	117.00	115.00	-2	2,125	-0.09%
2021/11/16	1	114.50	0	0.00	114.00	1	2,126	0.05%
2021/11/15	4	120.25	4	121.50	120.50	0	2,124	0.00%
2021/11/12	2	124.25	2	132.25	119.50	0	2,124	0.00%
2021/10/28	0	0.00	2	129.50	126.50	-2	2,176	-0.09%
2021/10/27	4	123.88	1	125.00	124.50	3	2,187	0.14%
2021/10/26	16	136.09	17	138.50	126.00	-1	2,110	-0.05%
2021/10/25	1	135.00	3	135.00	139.50	-2	1,933	-0.10%
2021/10/22	3	126.50	5	122.70	127.00	-2	1,907	-0.10%
2021/10/21	6	120.75	4	117.13	115.50	2	1,837	0.11%
2021/10/20	0	0.00	1	115.00	117.00	-1	1,771	-0.06%
2021/10/19	0	0.00	2	112.75	113.50	-2	1,782	-0.11%
2021/10/18	3	114.67	0	0.00	111.00	3	1,794	0.17%
2021/10/14	0	0.00	1	117.00	116.50	-1	1,856	-0.05%
2021/10/08	0	0.00	2	116.25	115.50	-2	1,844	-0.11%
2021/10/07	2	106.75	3	107.83	107.00	-1	1,829	-0.05%
2021/10/06	3	106.50	1	108.50	105.50	2	1,824	0.11%
2021/10/05	4	101.00	6	106.17	109.00	-2	1,818	-0.11%
2021/10/04	17	105.50	0	0.00	105.50	17	1,796	0.95%
2021/10/01	7	117.07	4	117.50	117.00	3	1,779	0.17%
2021/09/30	23	126.65	0	0.00	130.00	23	1,767	1.30%
2021/09/29	10	110.80	4	118.25	120.00	6	1,732	0.35%
2021/09/28	19	108.71	59	108.64	109.50	-40	1,699	-2.35%
2021/09/27	10	104.20	12	103.54	107.00	-2	1,408	-0.14%
2021/09/24	6	95.78	14	90.60	97.40	-8	1,322	-0.60%
2021/09/23	4	86.33	4	87.05	88.60	0	1,216	0.00%
2021/09/22	4	80.65	5	81.28	84.90	-1	1,101	-0.09%
2021/09/17	0	0.00	2	77.20	77.20	-2	1,007	-0.20%
2021/09/16	5	70.20	0	0.00	70.20	5	1,003	0.50%
2021/09/15	1	64.70	1	64.20	63.90	0	979	0.00%
2021/09/14	2	63.80	7	65.20	63.80	-5	964	-0.52%
2021/09/13	8	65.91	20	65.22	67.20	-12	924	-1.30%
2021/09/10	1	60.70	0	0.00	61.40	1	875	0.11%
2021/09/09	7	61.66	4	60.50	62.20	3	848	0.35%
2021/09/06	0	0.00	1	56.30	55.70	-1	778	-0.13%
2021/09/03	1	54.90	0	0.00	55.00	1	766	0.13%
2021/09/02	3	55.43	4	57.10	57.00	-1	756	-0.13%
2021/09/01	12	54.58	1	55.50	57.00	11	702	1.57%
2021/08/23	2	46.50	0	0.00	46.50	2	582	0.34%
2021/08/13	2	57.40	0	0.00	57.40	2	468	0.43%
2021/08/11	2	63.00	0	0.00	61.20	2	434	0.46%
2021/08/10	2	61.80	0	0.00	66.20	2	414	0.48%
2021/08/09	3	62.60	1	69.50	62.60	2	388	0.51%
2021/08/05	0	0.00	2	62.50	66.50	-2	347	-0.57%
2021/08/04	1	58.30	1	58.70	60.50	0	326	0.00%
2021/08/03	2	60.40	2	60.80	61.00	0	315	0.00%
2021/08/02	9	57.97	10	57.12	58.90	-1	294	-0.34%
2021/07/30	2	52.10	4	54.90	53.60	-2	274	-0.73%
2021/07/28	16	49.51	10	51.48	52.50	6	242	2.48%
2021/07/27	0	0.00	6	48.80	48.80	-6	218	-2.75%
2021/07/26	1	44.40	1	45.75	44.40	0	197	0.00%
2021/07/22	2	42.60	2	44.30	42.60	0	171	0.00%
2021/07/21	0	0.00	8	41.24	42.60	-8	155	-5.14%
2021/07/20	0	38.75	0	0.00	38.75	0	115	0.02%
2021/05/07	1	34.80	0	0.00	33.80	1	119	0.82%
2021/04/29	0	0.00	8	36.99	35.45	-8	113	-7.04%
2021/04/26	8	38.91	0	0.00	39.00	8	107	7.47%
2020/12/29	1	31.00	0	0.00	31.20	1	103	0.97%
2020/12/28	2	31.45	0	0.00	31.55	2	103	1.93%
2020/12/25	1	31.90	0	0.00	32.50	1	101	0.98%
2020/12/01	3	39.50	0	0.00	37.90	3	135	2.22%
2020/11/30	0	0.00	3	39.50	39.50	-3	135	-2.21%
2020/09/11	0	0.00	2	41.23	40.90	-2	1,031	-0.19%
2020/08/31	0	0.00	5	44.20	44.20	-5	1,010	-0.50%
2020/08/28	2	42.40	2	39.20	42.00	0	999	0.00%
2020/08/24	5	39.20	0	0.00	38.60	5	984	0.51%
2020/08/21	0	0.00	8	38.92	41.00	-8	978	-0.82%
2020/08/18	0	0.00	6	42.92	42.75	-6	943	-0.64%
2020/08/14	2	44.80	0	0.00	43.80	2	928	0.22%
2020/08/12	5	46.48	3	48.70	46.90	2	902	0.22%
2020/08/11	2	48.60	0	0.00	46.65	2	886	0.23%
2020/08/10	2	51.50	0	0.00	49.20	2	867	0.23%
2020/08/07	0	0.00	5	51.10	51.50	-5	850	-0.59%
2020/08/03	12	50.91	0	0.00	50.20	12	730	1.64%
2020/07/31	5	52.00	0	0.00	51.00	5	715	0.70%
2020/07/27	0	0.00	16	50.38	49.85	-16	622	-2.57%
2020/07/24	4	52.55	19	51.43	53.80	-15	583	-2.57%
2020/07/23	19	48.84	9	49.06	50.00	10	501	1.99%
2020/07/22	0	0.00	1	42.70	45.50	-1	444	-0.22%
2020/07/21	16	42.95	5	41.15	42.90	11	417	2.63%
2020/07/17	60	45.06	65	44.78	39.50	-5	358	-1.39%
2020/07/16	15	39.87	0	0.00	43.55	15	248	6.03%
2020/07/14	1	39.55	0	0.00	39.15	1	182	0.55%
2020/06/24	0	0.00	2	37.35	37.35	-2	90	-2.20%
2020/06/19	2	39.25	0	0.00	38.40	2	87	2.30%
2020/06/18	0	0.00	12.3	38.30	38.30	-12.3	79	-15.41%
2020/06/16	2	35.20	0	0.00	35.20	2	72	2.75%
2020/06/12	6	34.90	8	34.44	36.30	-2	63	-3.13%
2020/01/31	6	32.58	0	0.00	33.35	6	56	10.58%
2020/01/08	0	0.00	1	39.50	39.85	-1	55	-1.79%
2020/01/07	1	39.30	0	0.00	39.75	1	55	1.80%
2019/10/08	0	0.00	1	33.50	33.50	-1	14	-6.92%
2019/10/07	0	0.00	1	33.50	33.50	-1	14	-6.93%
2019/09/27	0	0.00	1	34.50	33.65	-1	14	-6.95%
2019/09/20	0	0.00	2	32.75	32.85	-2	13	-14.74%
2019/09/16	0	0.00	1	35.90	34.20	-1	13	-7.48%
2019/04/08	0	0.00	0.2	43.90	43.90	-0.2	28	-0.70%
2018/12/04	0	0.00	1	46.95	46.95	-1	16	-6.12%
2018/10/25	0	0.00	1	47.20	47.45	-1	19	-5.25%
2018/10/19	0	0.00	1	47.50	47.80	-1	19	-5.02%
2018/06/28	0	0.00	2	48.30	49.95	-2	161	-1.24%
2018/06/21	0	0.00	1	50.00	49.90	-1	156	-0.64%
2018/06/20	7	53.51	4	48.78	48.70	3	152	1.97%
2018/06/07	0	0.00	0.5	49.45	49.45	-0.5	129	-0.41%
2018/06/06	0	0.00	6	48.60	49.40	-6	125	-4.78%
2018/05/29	0	0.00	1	48.50	48.50	-1	110	-0.91%
2018/05/28	1.5	47.85	0	0.00	47.85	1.5	105	1.45%