承業醫 (4164)-臺銀-民權券商分點個股進出

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

承業醫

(4164)

可現股當沖

股價
52.3
漲跌
▲0.1
漲幅
+0.19%
成交量
247張
產業
上市生技醫療類股
144人加入追蹤

立即追蹤
本地時間:13:30

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

承業醫 (4164)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/13	5	52.08	0	0.00	52.20	5	891	0.56%
2024/05/08	0	52.30	5	52.20	52.50	-5	885	-0.56%
2024/05/03	2.1	53.55	0	0.00	52.90	2.1	869	0.24%
2024/05/02	0.1	55.50	0	0.00	55.10	0.1	836	0.01%
2024/04/29	1	56.00	0	0.00	56.00	1	833	0.12%
2024/04/25	1	56.10	0.1	56.50	56.00	0.9	837	0.11%
2024/04/24	0.1	56.20	0	0.00	56.40	0.1	858	0.01%
2024/04/19	1.1	56.10	0	0.00	55.60	1.1	887	0.12%
2024/04/18	0	0.00	1.1	57.34	58.00	-1.1	871	-0.12%
2024/04/17	0.1	57.30	0	0.00	57.20	0.1	879	0.01%
2024/04/16	0.2	58.10	0	0.00	57.20	0.2	878	0.02%
2024/04/12	1	59.50	0	0.00	59.50	1	872	0.11%
2024/04/11	3	59.97	0	0.00	59.60	3	865	0.35%
2024/04/09	2	60.10	0	0.00	60.20	2	853	0.23%
2024/04/01	2	60.10	0	0.00	60.10	2	841	0.24%
2024/03/25	5	60.90	0	0.00	60.40	5	830	0.60%
2024/03/22	1	61.50	2.1	62.13	61.60	-1.1	833	-0.13%
2024/03/21	1.1	61.66	3	61.50	61.40	-1.9	827	-0.23%
2024/03/20	1	61.50	4	60.70	61.10	-3	834	-0.36%
2024/03/19	0	59.60	0	0.00	59.40	0	810	0.00%
2024/03/08	0	0.00	0.1	60.29	59.10	-0.1	885	-0.02%
2024/03/07	0.1	59.10	0.1	60.57	60.50	0	897	0.00%
2024/03/06	0.1	60.64	0	0.00	60.40	0.1	910	0.01%
2024/03/04	5	60.62	0	0.00	60.00	5	897	0.56%
2024/02/27	5	60.44	0	0.00	60.70	5	871	0.57%
2024/02/26	0	0.00	1	61.90	61.50	-1	863	-0.12%
2024/02/23	9	60.69	0.4	61.00	60.60	8.6	849	1.01%
2024/02/22	7	61.41	0	0.00	61.10	7	841	0.83%
2024/02/20	1	61.60	1	62.60	61.90	0	826	0.00%
2024/02/19	3	61.90	5.1	61.71	61.70	-2.1	829	-0.25%
2024/01/18	2	57.00	0	0.00	56.50	2	1,226	0.16%
2024/01/17	1	59.70	0	0.00	58.60	1	1,206	0.08%
2024/01/16	1	59.60	1	60.70	60.60	0	1,201	0.00%
2024/01/15	0	0.00	1	60.60	60.60	-1	1,196	-0.08%
2024/01/11	1	57.80	0	0.00	57.80	1	1,199	0.08%
2024/01/10	1	58.10	0	0.00	58.80	1	1,198	0.08%
2024/01/05	0	0.00	3	60.20	60.20	-3	1,202	-0.25%
2023/12/27	3	60.40	3	60.60	60.40	0	1,246	0.00%
2023/12/26	3	60.10	0	0.00	60.10	3	1,242	0.24%
2023/12/25	6	60.23	0	0.00	59.70	6	1,240	0.48%
2023/12/21	0	0.00	3	60.50	60.50	-3	1,243	-0.24%
2023/12/19	1	60.30	0	0.00	60.40	1	1,246	0.08%
2023/12/18	3	61.50	0	0.00	61.50	3	1,237	0.24%
2023/12/13	1	61.80	3	62.07	61.80	-2	1,211	-0.17%
2023/12/12	0	0.00	3	62.97	62.70	-3	1,207	-0.25%
2023/12/11	0	0.00	1	62.20	61.90	-1	1,192	-0.08%
2023/12/08	0	0.00	1	59.80	59.80	-1	1,191	-0.08%
2023/12/07	0	0.00	2	60.50	60.30	-2	1,213	-0.16%
2023/12/05	1	61.70	0	0.00	62.00	1	1,203	0.08%
2023/12/04	4	62.53	1	62.90	62.30	3	1,185	0.25%
2023/12/01	1	61.60	1	62.90	61.20	0	1,169	0.00%
2023/11/30	0	0.00	8	61.00	61.50	-8	1,143	-0.70%
2023/11/29	8	60.80	0	0.00	61.00	8	1,146	0.70%
2023/11/27	2	62.00	2	62.10	61.00	0	1,154	0.00%
2023/11/22	1	61.10	0	0.00	60.80	1	1,154	0.09%
2023/11/21	0	0.00	2	61.55	61.50	-2	1,148	-0.17%
2023/11/16	2	61.10	0	0.00	61.10	2	1,151	0.17%
2023/11/13	1	60.10	1	61.90	61.30	0	1,100	0.00%
2023/11/10	1	64.40	1	65.40	63.50	0	1,050	0.00%
2023/11/09	0	0.00	1	63.60	65.00	-1	1,013	-0.10%
2023/11/08	1	64.20	2	64.85	64.20	-1	990	-0.10%
2023/11/07	3	63.20	1	64.00	64.20	2	953	0.21%
2023/10/30	0	0.00	1	63.80	61.80	-1	910	-0.11%
2023/10/27	1	62.80	1	61.00	63.10	0	883	0.00%
2023/10/25	0	0.00	1	59.40	58.50	-1	831	-0.12%
2023/10/23	0	0.00	1	59.40	59.30	-1	866	-0.12%
2023/10/20	1	57.60	0	0.00	57.50	1	867	0.12%
2023/10/19	0	0.00	1	59.10	58.70	-1	867	-0.12%
2023/10/18	1	57.60	0	0.00	57.90	1	891	0.11%
2023/10/17	0.3	59.40	0	0.00	58.50	0.3	896	0.03%
2023/10/13	0.2	60.80	0	0.00	60.50	0.2	930	0.02%
2023/10/12	0	0.00	1	59.60	60.50	-1	939	-0.11%
2023/10/11	4	58.75	0	0.00	57.60	4	946	0.42%
2023/10/02	0	0.00	1	60.20	61.10	-1	1,070	-0.09%
2023/09/27	1	59.50	0	0.00	59.80	1	1,158	0.09%
2023/09/25	0.1	60.30	0	0.00	60.50	0.1	1,232	0.00%
2023/09/20	0.1	61.80	0	0.00	61.50	0.1	1,605	0.00%
2023/09/15	0.1	60.44	0	0.00	61.00	0.1	1,651	0.01%
2023/09/14	10	60.98	0	0.00	61.00	10	1,648	0.61%
2023/09/13	70	60.82	1	60.50	60.50	69	1,639	4.21%
2023/09/12	11	57.48	1	57.90	58.20	10	1,617	0.62%
2023/09/11	0	0.00	1	57.90	57.00	-1	1,596	-0.06%
2023/09/07	0	0.00	1	56.00	56.00	-1	1,605	-0.06%
2023/09/06	0	0.00	3	56.50	56.10	-3	1,611	-0.19%
2023/09/05	3	56.20	1	56.40	56.20	2	1,635	0.12%
2023/08/30	1	54.40	0	0.00	54.30	1	1,711	0.06%
2023/08/28	0.1	52.50	0	0.00	53.10	0.1	1,730	0.00%
2023/08/24	1.1	53.00	0	0.00	52.80	1.1	1,757	0.06%
2023/08/23	0.1	53.00	1	52.50	53.00	-0.9	1,761	-0.05%
2023/08/22	1.3	52.62	1	52.20	52.70	0.3	1,815	0.02%
2023/08/21	0.2	53.00	0	0.00	53.10	0.2	1,819	0.01%
2023/08/18	0.2	53.90	0	0.00	53.00	0.2	1,827	0.01%
2023/08/16	0.2	54.00	0.1	53.60	53.60	0.1	1,818	0.01%
2023/08/14	2	54.55	0	54.40	54.10	2	1,840	0.11%
2023/08/11	0.2	55.01	0	0.00	55.00	0.2	1,839	0.01%
2023/08/10	1	55.90	0	0.00	55.50	1	1,841	0.05%
2023/08/02	1	60.10	0	0.00	59.20	1	1,957	0.05%
2023/07/31	0	0.00	5	62.20	61.80	-5	2,166	-0.23%
2023/07/28	20	62.35	0	0.00	61.30	20	2,308	0.87%
2023/07/27	83	62.62	0	0.00	62.60	83	2,326	3.57%
2023/07/26	100	62.42	0	0.00	62.20	100	2,337	4.28%
2023/07/25	100	62.42	0	0.00	62.20	100	2,337	4.28%
2023/07/20	2	63.00	1	63.30	63.30	1	2,369	0.04%
2023/07/13	1	64.10	0	0.00	63.10	1	2,814	0.04%
2023/07/12	0	0.00	0.4	66.06	64.80	-0.4	2,836	-0.01%
2023/07/11	6.4	68.03	6	68.08	67.70	0.4	2,852	0.01%
2023/07/10	0	0.00	1	68.70	68.60	-1	3,028	-0.03%
2023/07/07	32	69.54	0	0.00	68.20	32	3,089	1.04%
2023/07/06	30	70.28	1	70.40	69.90	29	3,099	0.94%
2023/07/05	43	69.56	4	70.82	69.60	39	3,088	1.26%
2023/07/04	39	69.23	1	68.80	69.10	38	3,088	1.23%
2023/07/03	46	69.35	1	69.40	69.30	45	3,178	1.42%
2023/06/30	17	70.68	12	70.14	70.70	5	3,211	0.16%
2023/06/29	5	68.40	11	68.90	70.00	-6	3,147	-0.19%
2023/06/28	12	65.23	6	65.40	65.30	6	2,999	0.20%
2023/06/27	7	63.50	3	63.30	63.20	4	2,979	0.13%
2023/06/26	10	61.75	0	0.00	61.80	10	2,983	0.34%
2023/06/21	40	60.94	0	0.00	60.70	40	3,053	1.31%
2023/06/20	10	61.35	0	0.00	61.30	10	3,123	0.32%
2023/06/19	10	61.70	0	0.00	61.40	10	3,195	0.31%
2023/06/16	30	61.58	0	0.00	61.30	30	3,253	0.92%
2023/06/14	0	0.00	2	61.40	61.00	-2	3,449	-0.06%
2023/06/13	2	60.60	35	60.19	60.50	-33	3,808	-0.87%
2023/06/09	35	61.37	0	0.00	62.00	35	3,956	0.88%
2023/06/08	1	61.10	3	61.33	61.70	-2	4,041	-0.05%
2023/06/07	0	0.00	3	63.10	63.10	-3	4,120	-0.07%
2023/06/02	1	62.50	0	62.60	62.40	1	4,492	0.02%
2023/05/30	0	0.00	3	62.80	62.60	-3	4,962	-0.06%
2023/05/26	2	63.50	0	0.00	64.10	2	4,985	0.04%
2023/05/24	0	0.00	1	68.00	67.70	-1	5,061	-0.02%
2023/05/23	0	0.00	1	68.20	68.20	-1	5,090	-0.02%
2023/05/17	0	68.20	1	68.10	68.10	-1	5,409	-0.02%
2023/05/15	4	67.00	0	0.00	66.30	4	5,499	0.07%
2023/05/12	1	67.60	1	66.50	68.10	0	5,505	0.00%
2023/05/11	3	67.73	2	67.55	67.20	1	5,531	0.02%
2023/05/10	1	69.60	0	0.00	69.90	1	5,514	0.02%
2023/05/09	4	70.30	2	70.60	68.80	2	5,549	0.04%
2023/05/08	3	72.33	2	74.15	71.90	1	5,553	0.02%
2023/05/05	3	73.13	1	75.30	72.60	2	5,520	0.04%
2023/05/04	6	72.10	11	72.69	71.80	-5	5,417	-0.09%
2023/05/03	2	70.30	0	70.60	70.40	2	5,379	0.04%
2023/05/02	0	0.00	3	69.33	69.60	-3	5,389	-0.06%
2023/04/28	6	68.50	0	0.00	68.40	6	5,361	0.11%
2023/04/27	1	67.50	0	0.00	67.40	1	5,348	0.02%
2023/04/26	0	0.00	1	66.40	67.20	-1	5,351	-0.02%
2023/04/25	1	68.90	0	0.00	66.30	1	5,340	0.02%
2023/04/21	4	69.23	1	69.00	67.10	3	5,265	0.06%
2023/04/20	2	72.75	0	0.00	70.70	2	5,170	0.04%
2023/04/19	12	73.31	11	73.22	73.80	1	4,960	0.02%
2023/04/18	1	71.60	1	69.80	69.20	0	4,802	0.00%
2023/04/17	0	0.00	4	70.85	70.60	-4	4,738	-0.08%
2023/04/14	1	68.30	1	69.20	68.50	0	4,678	0.00%
2023/04/13	14	68.05	7	68.60	68.80	7	4,627	0.15%
2023/04/12	0	0.00	3	73.03	73.40	-3	4,383	-0.07%
2023/04/11	1	71.20	0	0.00	71.40	1	4,302	0.02%
2023/04/10	0	0.00	0.1	70.20	71.10	-0.1	4,266	0.00%
2023/04/07	1	70.20	0	0.00	70.10	1	4,229	0.02%
2023/04/06	1	70.10	1	71.00	70.60	0	4,184	0.00%
2023/03/31	1	68.50	2	69.10	69.00	-1	4,068	-0.02%
2023/03/30	4	65.98	7	65.83	66.90	-3	3,978	-0.08%
2023/03/29	1	63.90	2	64.00	64.30	-1	3,904	-0.03%
2023/03/28	3	63.13	1	64.80	63.50	2	3,887	0.05%
2023/03/24	5	67.40	2.1	67.90	66.20	2.9	3,780	0.08%
2023/03/23	3	68.63	2	69.45	69.20	1	3,697	0.03%
2023/03/22	4	70.88	3	71.43	70.70	1	3,627	0.03%
2023/03/21	0	0.00	2	70.00	70.00	-2	3,561	-0.06%
2023/03/20	2	67.95	0	0.00	69.00	2	3,505	0.06%
2023/03/17	5	69.30	107	69.00	69.00	-102	3,465	-2.94%	大賣/鉅額交易
2023/03/16	28	71.86	23	69.82	68.30	5	3,310	0.15%
2023/03/15	0	0.00	5	69.48	70.00	-5	2,953	-0.17%
2023/03/14	4	67.88	3	67.40	66.60	1	2,878	0.03%
2023/03/13	2	65.85	2	67.75	67.10	0	2,813	0.00%
2023/03/10	4.1	65.56	103	67.00	66.40	-98.9	2,710	-3.65%	大賣/
2023/03/09	1	71.20	5	72.08	70.30	-4	2,595	-0.15%
2023/03/08	13.1	72.80	8	73.26	73.30	5.1	2,496	0.20%
2023/03/07	4	68.60	4	68.85	70.00	0	2,334	0.00%
2023/03/06	3	65.33	5	66.08	68.20	-2	2,209	-0.09%
2023/03/03	13	65.85	15	65.87	66.70	-2	2,024	-0.10%
2023/03/02	5	61.46	6.1	62.45	62.50	-1.1	1,805	-0.06%
2023/03/01	4	60.08	4	60.30	61.20	0	1,725	0.00%
2023/02/24	4	59.70	2	60.30	60.00	2	1,746	0.11%
2023/02/23	1	59.60	3.1	59.99	60.70	-2.1	1,727	-0.12%
2023/02/22	6	57.55	5	58.26	58.40	1	1,649	0.06%
2023/02/21	8	59.24	5	59.62	59.10	3	1,583	0.19%
2023/02/20	6	60.27	4	60.50	60.10	2	1,544	0.13%
2023/02/17	0	0.00	4	57.93	61.00	-4	1,315	-0.30%
2023/02/16	0	54.60	0	0.00	55.50	0	1,209	0.00%
2023/02/14	3	54.63	3	55.57	55.00	0	1,174	0.00%
2023/02/13	0	0.00	43	54.72	55.60	-43	1,118	-3.85%
2023/02/10	3	54.09	3	54.10	53.20	0	1,059	0.00%
2023/02/09	6	54.33	3	55.73	54.00	3	1,031	0.29%
2023/02/08	4	55.20	13	55.27	55.40	-9	985	-0.91%
2023/02/07	0	0.00	23	55.09	55.50	-23	955	-2.41%
2023/02/06	4	54.08	57	54.67	53.70	-53	893	-5.93%
2023/02/03	1	53.30	30	54.30	53.10	-29	815	-3.55%
2023/02/02	22	54.52	129	53.89	53.60	-107	781	-13.70%	大賣/鉅額交易
2023/02/01	9	51.97	11	52.33	53.20	-2	698	-0.29%
2023/01/31	13	48.66	19	48.71	48.95	-6	579	-1.04%
2023/01/30	0	0.00	2	46.35	46.60	-2	526	-0.38%
2023/01/16	3	46.07	7	46.42	46.10	-4	520	-0.77%
2023/01/13	1	45.70	0	0.00	45.75	1	502	0.20%
2023/01/06	0	0.00	2	43.95	44.10	-2	485	-0.41%
2022/12/28	2	43.80	0	0.00	43.50	2	516	0.39%
2022/12/26	2	45.10	0	0.00	44.65	2	513	0.39%
2022/12/16	1	44.75	0	0.00	44.75	1	511	0.20%
2022/12/07	1	46.25	0	0.00	45.80	1	475	0.21%
2022/12/02	0	0.00	2	46.05	45.65	-2	437	-0.46%
2022/12/01	1	45.10	0	0.00	45.30	1	425	0.24%
2022/11/29	6	45.74	7	45.25	45.15	-1	425	-0.23%
2022/11/28	0	0.00	6	44.60	44.85	-6	419	-1.43%
2022/11/23	3	43.25	3	43.83	44.00	0	451	0.00%
2022/11/22	13	44.52	7	45.23	43.80	6	451	1.33%
2022/11/11	1	40.25	1	40.85	40.20	0	493	0.00%
2022/11/10	1	40.30	0	0.00	40.20	1	499	0.20%
2022/11/09	0	0.00	1	40.95	40.90	-1	505	-0.20%
2022/10/28	1	40.10	1	39.80	39.55	0	549	0.00%
2022/10/14	1	39.80	0	0.00	39.70	1	537	0.19%
2022/10/12	1	41.30	0	0.00	41.15	1	530	0.19%
2022/10/11	1	42.10	0	0.00	42.00	1	529	0.19%
2022/10/07	0	0.00	1	43.90	43.45	-1	524	-0.19%
2022/09/26	1	42.60	0	0.00	42.20	1	534	0.19%
2022/09/23	0	0.00	1	44.20	44.10	-1	532	-0.19%
2022/09/22	1	43.80	0	0.00	44.80	1	535	0.19%
2022/09/15	2	46.35	0	0.00	45.70	2	534	0.37%
2022/09/13	0	0.00	0.8	45.40	45.05	-0.8	534	-0.16%
2022/09/12	0	0.00	0.2	45.45	45.20	-0.2	537	-0.04%
2022/09/07	1	43.65	0	0.00	43.55	1	535	0.19%
2022/09/06	3	44.10	0	0.00	44.10	3	535	0.56%
2022/09/05	2	44.68	0	0.00	44.50	2	529	0.38%
2022/09/02	1	45.80	0	0.00	45.50	1	524	0.19%
2022/08/31	0	0.00	0.1	47.20	46.50	-0.1	510	-0.01%
2022/08/29	2	46.20	0	0.00	45.60	2	472	0.42%
2022/08/26	0	0.00	1	46.10	46.00	-1	465	-0.21%
2022/08/19	2	45.18	0	0.00	44.50	2	422	0.47%
2022/08/18	0	0.00	1	44.90	45.05	-1	400	-0.25%
2022/08/17	0	0.00	1	42.30	42.30	-1	357	-0.28%
2022/08/10	0	0.00	3	40.32	41.00	-3	342	-0.88%
2022/08/03	1	35.85	0	0.00	35.30	1	339	0.29%
2022/07/11	0	0.00	1	38.25	37.90	-1	517	-0.19%
2022/07/08	0	0.00	1	37.85	37.60	-1	542	-0.18%
2022/07/07	1	37.60	0	0.00	37.60	1	560	0.18%
2022/07/01	1	37.95	0	0.00	37.45	1	654	0.15%
2022/06/30	1	39.10	0	0.00	38.65	1	683	0.15%
2022/06/23	1	41.25	0	0.00	41.20	1	796	0.13%
2022/06/22	0	0.00	1	42.15	41.25	-1	808	-0.12%
2022/06/21	0	0.00	1	41.70	41.70	-1	814	-0.12%
2022/06/16	50	41.57	0	0.00	41.05	50	861	5.80%
2022/06/13	24	40.38	0	0.00	41.00	24	899	2.67%
2022/06/10	1	40.90	0	0.00	40.90	1	919	0.11%
2022/06/08	0	0.00	1	40.75	41.00	-1	929	-0.11%
2022/05/12	1	38.25	0	0.00	38.30	1	1,026	0.10%
2022/05/10	1	39.80	0	0.00	39.80	1	1,018	0.10%
2022/05/09	1	40.10	0	0.00	40.20	1	1,011	0.10%
2022/05/06	1	42.50	0	0.00	42.25	1	998	0.10%
2022/05/04	1	44.05	0	0.00	44.05	1	965	0.10%
2022/04/27	1	46.05	0	0.00	46.00	1	941	0.11%
2022/04/26	0	0.00	5	47.42	47.15	-5	932	-0.54%
2022/04/25	1	48.10	0	0.00	47.40	1	923	0.11%
2022/04/22	0.1	49.35	0	0.00	49.50	0.1	909	0.01%
2022/04/21	1	49.15	0	0.00	49.50	1	897	0.11%
2022/04/19	0	0.00	1	49.80	49.10	-1	872	-0.11%
2022/04/15	1	48.10	0	0.00	48.30	1	848	0.12%
2022/04/14	2	48.70	1	49.80	48.70	1	836	0.12%
2022/04/08	0	0.00	1	47.65	47.95	-1	753	-0.13%
2022/04/01	0.1	46.70	0	0.00	46.70	0.1	651	0.01%
2022/03/29	0	0.00	1	46.00	44.85	-1	570	-0.18%
2022/03/25	0	0.00	1	44.45	45.00	-1	523	-0.19%
2022/03/24	0	0.00	2	44.40	44.10	-2	506	-0.39%
2022/03/22	1	44.05	0	0.00	44.35	1	482	0.21%
2022/03/21	0	0.00	1	44.40	44.85	-1	467	-0.21%
2022/03/18	0	0.00	1	43.30	43.65	-1	439	-0.23%
2022/03/17	0	0.00	6	42.09	42.60	-6	425	-1.41%
2022/03/16	5	41.45	0	0.00	41.00	5	410	1.22%
2022/03/15	11	42.45	22	41.97	41.50	-11	399	-2.75%
2022/03/14	0	0.00	1	42.20	41.95	-1	374	-0.27%
2022/03/11	4	40.55	4	40.95	42.15	0	367	0.00%
2022/03/10	4	41.15	0	0.00	41.90	4	349	1.14%
2022/03/09	4	40.50	1	40.90	40.70	3	340	0.88%
2022/03/08	2	39.78	0	0.00	39.45	2	332	0.60%
2022/03/07	1	41.80	6	41.46	41.05	-5	315	-1.58%
2022/03/04	3	41.65	4	41.38	41.60	-1	291	-0.34%
2022/03/03	4	40.23	3	40.37	40.20	1	257	0.39%
2022/03/02	1	40.35	0	0.00	40.45	1	252	0.40%
2022/03/01	8	40.32	1	40.60	40.25	7	239	2.92%
2022/02/25	0	0.00	10	39.60	39.20	-10	218	-4.57%
2022/02/24	0	0.00	1	38.10	38.00	-1	203	-0.49%
2022/02/23	0	0.00	20	38.30	38.20	-20	201	-9.93%
2022/02/21	0	0.00	2	38.10	37.95	-2	198	-1.01%
2022/02/08	0	0.00	1.5	37.63	37.80	-1.5	187	-0.80%
2022/01/25	0.5	36.35	0	0.00	35.90	0.5	184	0.27%
2022/01/18	1	36.95	0	0.00	37.00	1	173	0.58%
2022/01/12	2	37.85	0	0.00	37.80	2	170	1.18%
2021/12/29	1	38.00	0	0.00	37.95	1	166	0.60%
2021/12/23	0	0.00	2	37.75	37.80	-2	190	-1.05%
2021/12/22	0	0.00	5	37.70	37.70	-5	193	-2.58%
2021/11/05	1	36.20	0	0.00	36.20	1	172	0.58%
2021/10/25	0	0.00	0	39.90	36.65	0	180	-0.02%
2021/09/27	0	0.00	5	36.00	36.25	-5	169	-2.95%
2021/09/24	0	0.00	25	36.06	36.10	-25	170	-14.66%
2021/09/17	0	0.00	2	35.20	35.30	-2	159	-1.25%
2021/08/04	30	35.54	0	0.00	35.85	30	211	14.20%
2021/07/27	0	0.00	3	37.00	37.05	-3	226	-1.32%
2021/07/26	3	37.25	0	0.00	37.25	3	229	1.31%
2021/07/21	0	0.00	1	37.15	37.05	-1	231	-0.43%
2021/07/19	0	0.00	1	37.15	37.15	-1	235	-0.42%
2021/07/16	0	0.00	1	37.10	36.95	-1	243	-0.41%
2021/07/13	0	0.00	2	36.80	36.65	-2	260	-0.77%
2021/07/12	4	36.70	0	0.00	36.80	4	262	1.52%
2021/07/07	0	0.00	1	37.00	37.05	-1	266	-0.37%
2021/06/25	1	37.58	0	0.00	37.65	1	295	0.35%
2021/06/21	1	37.15	0	0.00	36.80	1	317	0.31%
2021/06/16	0	0.00	2	37.18	37.10	-2	325	-0.61%
2021/06/11	0	37.95	0	0.00	37.55	0	326	0.00%
2021/06/03	0	0.00	1	37.40	37.25	-1	332	-0.30%
2021/06/02	0	0.00	1	36.55	37.80	-1	333	-0.30%
2021/06/01	2	36.30	0	0.00	36.45	2	331	0.60%
2021/05/27	0	0.00	1	36.20	36.25	-1	328	-0.30%
2021/05/26	0	0.00	1	35.75	35.65	-1	328	-0.30%
2021/05/21	1	35.00	0	0.00	35.00	1	328	0.30%
2021/05/19	0	0.00	2	34.60	34.75	-2	333	-0.60%
2021/05/18	0	0.00	1	34.60	34.90	-1	334	-0.30%
2021/05/17	3	33.87	0	0.00	33.80	3	332	0.90%
2021/05/12	4	35.71	0	0.00	35.15	4	317	1.26%
2021/05/10	0	0.00	1	38.20	38.05	-1	307	-0.33%
2021/05/06	1	36.90	0	0.00	36.95	1	309	0.32%
2021/05/03	5	38.18	0	0.00	37.70	5	298	1.68%
2021/04/29	2	38.73	0	40.40	38.70	2	290	0.67%
2021/04/27	1	39.35	0	0.00	39.20	1	288	0.35%
2021/04/23	2	39.08	0	0.00	38.95	2	284	0.70%
2021/04/22	7	39.48	8	39.64	39.25	-1	286	-0.35%
2021/04/20	2	39.03	0	0.00	39.05	2	280	0.71%
2021/04/19	0	0.00	1	39.50	39.00	-1	282	-0.35%
2021/04/14	1	38.50	1	38.70	38.40	0	272	0.00%
2021/04/13	3	39.33	0	0.00	39.05	3	269	1.11%
2021/04/08	0	0.00	1	39.30	39.30	-1	271	-0.37%
2021/04/07	1	38.80	1	39.50	39.30	0	267	0.00%
2021/04/01	1	38.90	0	0.00	38.85	1	262	0.38%
2021/02/24	1	37.30	0	0.00	37.30	1	247	0.40%
2021/01/25	0	0.00	1	36.30	36.55	-1	269	-0.37%
2021/01/14	5	37.30	1	37.30	37.20	4	271	1.48%
2021/01/13	5	37.75	0	0.00	37.85	5	271	1.84%
2021/01/12	6	37.94	0	0.00	37.80	6	271	2.21%
2021/01/05	5	39.35	5	39.60	39.35	0	286	0.00%
2020/12/31	5	39.20	3	39.60	39.55	2	282	0.71%
2020/12/25	1	38.30	0	0.00	38.20	1	286	0.35%
2020/12/11	3	38.80	0	0.00	38.80	3	336	0.89%
2020/12/10	2	39.50	0	0.00	39.40	2	340	0.59%
2020/12/08	1	40.05	0	0.00	39.80	1	345	0.29%
2020/12/02	1	40.30	0	0.00	40.55	1	350	0.29%
2020/12/01	1	40.40	0	0.00	40.60	1	352	0.28%
2020/11/30	0	0.00	1	41.00	40.75	-1	354	-0.28%
2020/11/27	2	40.13	0	0.00	40.55	2	353	0.57%
2020/11/24	0	0.00	10	39.08	38.90	-10	349	-2.87%
2020/11/20	1	38.85	0	0.00	38.85	1	355	0.28%
2020/11/13	6	39.10	47	39.09	39.00	-41	371	-11.04%
2020/11/12	0	0.00	1	39.40	39.00	-1	372	-0.27%
2020/11/09	41	39.17	0	0.00	39.50	41	364	11.25%
2020/11/02	1	37.05	0	0.00	37.05	1	383	0.26%
2020/10/28	0	0.00	0.1	39.90	37.15	-0.1	397	-0.02%
2020/10/22	1	37.15	0	0.00	37.25	1	429	0.23%
2020/10/19	10	37.30	0	0.00	37.30	10	518	1.93%
2020/09/25	0	0.00	1	38.55	38.10	-1	827	-0.12%
2020/09/22	1	39.30	0	0.00	39.35	1	852	0.12%
2020/09/16	0	0.00	2	39.85	39.75	-2	867	-0.23%
2020/09/14	1	39.20	0	0.00	39.10	1	995	0.10%
2020/08/28	0	0.00	2	41.55	41.60	-2	1,161	-0.17%
2020/08/25	0	0.00	1	40.40	40.40	-1	1,148	-0.09%
2020/08/20	1	39.10	0	0.00	39.20	1	1,146	0.09%
2020/08/11	2	41.30	0	0.00	40.90	2	1,146	0.17%
2020/08/07	0	0.00	1	42.35	42.30	-1	1,129	-0.09%
2020/08/04	0	0.00	2	42.65	42.70	-2	1,127	-0.18%
2020/07/24	1	44.45	1	45.50	44.90	0	1,073	0.00%
2020/07/20	0	0.00	2	42.70	42.60	-2	967	-0.21%
2020/07/13	40	44.05	0	0.00	43.85	40	917	4.36%
2020/07/10	101	44.95	0	0.00	44.80	101	903	11.18%	大買/鉅額交易
2020/07/09	0	0.00	3	48.10	48.50	-3	849	-0.35%
2020/07/08	0	0.00	1	48.40	48.00	-1	826	-0.12%
2020/07/07	43	46.99	3	46.98	46.90	40	783	5.10%
2020/07/06	23	46.54	0	0.00	48.40	23	741	3.10%
2020/07/02	0	0.00	14	45.21	45.25	-14	669	-2.09%
2020/07/01	0	0.00	1	44.10	44.10	-1	657	-0.15%
2020/06/30	14	43.94	0	0.00	44.00	14	655	2.14%
2020/06/29	15	43.89	0	0.00	43.90	15	655	2.29%
2020/06/24	17	43.65	0	0.00	43.55	17	654	2.60%
2020/06/23	77	44.45	0	0.00	44.10	77	648	11.88%
2020/06/22	1	45.90	4	45.89	45.20	-3	624	-0.48%
2020/06/19	0	0.00	1	45.45	45.60	-1	582	-0.17%
2020/06/18	5	44.96	3	44.80	44.20	2	496	0.40%
2020/06/17	29	42.48	5	43.15	43.10	24	449	5.34%
2020/06/16	37	42.39	0	0.00	42.65	37	437	8.45%
2020/06/15	3	42.57	3	42.18	42.80	0	430	0.00%
2020/06/11	2	39.25	5	39.90	39.25	-3	408	-0.73%
2020/06/08	7	40.89	6	40.32	40.85	1	423	0.24%
2020/06/04	0	0.00	1	38.85	38.65	-1	418	-0.24%
2020/05/29	1	38.30	0	0.00	38.40	1	427	0.23%
2020/05/26	4	39.29	0	0.00	38.90	4	429	0.93%
2020/05/18	0	0.00	3	38.95	39.40	-3	414	-0.72%
2020/05/14	3	38.10	1	38.10	37.85	2	404	0.49%
2020/05/12	0	0.00	4	38.50	37.95	-4	403	-0.99%
2020/05/11	0	0.00	1	38.35	38.45	-1	401	-0.25%
2020/05/07	1	37.15	0	0.00	37.60	1	396	0.25%
2020/04/20	1	36.00	0	0.00	36.05	1	420	0.24%
2020/03/31	0	0.00	1	32.90	32.85	-1	415	-0.24%
2020/03/30	1	31.05	0	0.00	32.65	1	410	0.24%
2020/03/26	0	0.00	0.9	31.50	31.20	-0.9	405	-0.22%
2020/03/25	0	0.00	0.1	31.25	30.45	-0.1	405	-0.02%
2020/03/24	2	30.00	0	0.00	29.90	2	402	0.50%
2020/03/23	0	0.00	0.5	29.15	29.05	-0.5	404	-0.12%
2020/03/20	0.5	30.00	1	30.10	29.90	-0.5	419	-0.12%
2020/03/17	0.1	31.80	0	0.00	31.40	0.1	380	0.03%
2020/03/13	0	0.00	1	31.65	32.30	-1	374	-0.27%
2020/03/09	3	37.65	0	0.00	37.50	3	385	0.78%
2020/03/05	0	0.00	0.1	38.75	36.55	-0.1	404	-0.03%
2020/02/21	0	0.00	10	37.03	37.00	-10	463	-2.16%
2020/02/14	1	37.30	0	0.00	37.15	1	475	0.21%
2020/02/12	5	37.05	0	0.00	37.00	5	483	1.03%
2020/02/10	0	0.00	4	36.50	37.00	-4	484	-0.83%
2020/02/07	1	37.55	0	0.00	37.50	1	489	0.20%
2020/02/05	0	0.00	1	38.10	37.90	-1	492	-0.20%
2020/02/03	5	36.20	0	0.00	36.45	5	497	1.00%
2020/01/31	4	37.90	0	0.00	38.00	4	512	0.78%
2020/01/16	1	41.05	3	41.30	41.10	-2	517	-0.39%
2020/01/14	0	0.00	1	40.85	40.80	-1	516	-0.19%
2020/01/13	1	40.65	0.2	40.95	41.00	0.8	525	0.16%
2020/01/07	0	0.00	0.3	39.85	39.30	-0.3	526	-0.06%
2020/01/06	1	39.65	0	0.00	39.55	1	528	0.19%
2020/01/02	0	0.00	0.2	40.90	40.50	-0.2	526	-0.04%
2019/12/31	0	0.00	0.1	41.45	40.25	-0.1	526	-0.02%
2019/12/30	1	40.10	0	40.55	40.10	1	533	0.18%
2019/12/24	1	40.95	0.1	41.85	40.65	0.9	541	0.18%
2019/12/20	0.5	40.40	1	40.95	40.40	-0.5	541	-0.09%
2019/12/19	1	40.40	0.2	40.50	40.40	0.8	538	0.16%
2019/12/17	0	0.00	24.5	40.89	41.60	-24.5	541	-4.52%
2019/12/11	1	40.05	0	0.00	40.00	1	516	0.19%
2019/12/10	6	40.50	3	40.90	40.50	3	515	0.58%
2019/12/09	21	40.64	0	0.00	40.60	21	523	4.01%
2019/12/04	1	43.20	0	0.00	42.90	1	506	0.20%
2019/12/02	3	43.45	0.1	43.30	43.05	2.9	475	0.62%
2019/11/29	0	0.00	1	42.50	42.25	-1	469	-0.21%
2019/11/26	0.1	41.55	3	42.10	41.65	-2.9	471	-0.62%
2019/11/25	0	0.00	0.6	41.45	41.60	-0.6	470	-0.13%
2019/11/20	1	40.50	0	0.00	40.35	1	474	0.21%
2019/11/19	1	38.95	0	0.00	39.60	1	479	0.21%
2019/11/14	1	39.80	0	0.00	39.20	1	486	0.21%
2019/11/11	0	0.00	0.4	40.85	40.00	-0.4	495	-0.08%
2019/11/06	0	0.00	2	40.80	40.60	-2	520	-0.38%
2019/11/04	1	41.40	0.1	41.30	41.20	0.9	531	0.17%
2019/11/01	2	41.23	0	0.00	41.35	2	550	0.36%
2019/10/31	1	41.90	0	0.00	41.45	1	574	0.17%
2019/10/30	0	0.00	2	42.03	41.90	-2	624	-0.32%
2019/10/29	3	41.27	0	0.00	41.15	3	648	0.46%
2019/10/28	1	40.25	0	0.00	40.55	1	739	0.14%
2019/10/24	1	40.65	0.5	40.95	40.60	0.5	783	0.06%
2019/10/21	0	0.00	2.4	41.12	41.30	-2.4	822	-0.29%
2019/10/17	2	40.55	0	0.00	40.60	2	847	0.24%
2019/10/16	1	41.10	0	0.00	41.15	1	867	0.12%
2019/10/14	1	43.15	0	0.00	42.60	1	920	0.11%
2019/10/09	2	42.20	0	0.00	42.40	2	974	0.21%
2019/09/16	2	43.80	0	0.00	43.80	2	1,202	0.17%
2019/09/12	1	44.20	0	0.00	44.50	1	1,212	0.08%
2019/09/11	1	44.50	0	0.00	44.50	1	1,210	0.08%
2019/09/10	1	45.45	0	0.00	45.40	1	1,201	0.08%
2019/09/02	1	46.10	2	46.23	46.15	-1	1,214	-0.08%
2019/08/28	0	0.00	1	43.50	43.50	-1	1,196	-0.08%
2019/08/26	2	44.00	0	0.00	43.30	2	1,186	0.17%
2019/08/23	1	44.40	0	0.00	44.80	1	1,184	0.08%
2019/08/22	1	45.50	0	0.00	44.80	1	1,181	0.08%
2019/08/16	2	46.65	0	0.00	46.85	2	1,195	0.17%
2019/08/15	0	0.00	1	46.00	46.50	-1	1,201	-0.08%
2019/08/14	1	47.00	0	0.00	46.90	1	1,209	0.08%
2019/08/08	1	46.70	0	0.00	47.30	1	1,189	0.08%
2019/08/06	1	47.15	1	48.55	48.90	0	1,173	0.00%
2019/08/05	0	0.00	5	48.89	48.60	-5	1,170	-0.43%
2019/08/01	1	50.10	0	0.00	50.30	1	1,137	0.09%
2019/07/31	2	48.80	1	48.35	49.00	1	1,088	0.09%
2019/07/30	3	48.13	51	50.61	47.00	-48	1,046	-4.59%
2019/07/29	1	49.30	2	49.10	49.45	-1	950	-0.11%
2019/07/26	1	48.55	0	0.00	48.65	1	939	0.11%
2019/07/25	51	48.30	0	0.00	48.10	51	922	5.53%
2019/07/18	2	48.20	2	47.70	47.75	0	936	0.00%
2019/07/17	0	0.00	1	47.00	47.40	-1	930	-0.11%
2019/07/16	1	47.05	11	47.38	47.70	-10	930	-1.07%
2019/07/15	2	47.15	5	46.88	47.50	-3	942	-0.32%
2019/07/11	0	0.00	2	44.20	44.00	-2	899	-0.22%
2019/07/09	5	43.65	6	43.50	44.05	-1	946	-0.11%
2019/07/08	0	0.00	2	44.58	45.00	-2	936	-0.21%
2019/07/05	10	44.65	11	44.40	44.25	-1	977	-0.10%
2019/07/04	0	0.00	1	43.30	43.50	-1	947	-0.11%
2019/07/03	1	42.95	6	42.94	42.90	-5	954	-0.52%
2019/07/02	0	0.00	2	42.90	43.10	-2	993	-0.20%
2019/07/01	4	42.03	0	0.00	42.20	4	1,013	0.39%
2019/06/28	7	42.29	10	42.74	42.05	-3	1,015	-0.30%
2019/06/27	4	42.20	2	41.73	42.15	2	1,025	0.20%
2019/06/24	1	41.25	4	41.25	41.00	-3	1,030	-0.29%
2019/06/20	5	40.85	0	0.00	40.85	5	1,034	0.48%
2019/06/13	3	40.30	24	39.33	40.35	-21	1,020	-2.06%
2019/06/12	1	38.90	6	39.25	39.10	-5	1,013	-0.49%
2019/06/11	21	38.49	35	38.53	38.90	-14	1,015	-1.38%
2019/06/06	20	39.62	0	0.00	39.05	20	1,013	1.97%
2019/06/05	0	0.00	5	39.85	40.10	-5	1,016	-0.49%
2019/06/03	10	41.00	0	0.00	40.70	10	1,010	0.99%
2019/05/31	0	0.00	1	41.30	41.35	-1	1,006	-0.10%
2019/05/30	2	41.50	0	0.00	41.50	2	1,000	0.20%
2019/05/29	1	41.10	0	0.00	40.75	1	991	0.10%
2019/05/28	3	41.63	0	0.00	41.50	3	984	0.30%
2019/05/27	3	41.40	0	0.00	41.40	3	967	0.31%
2019/05/24	0	0.00	2	40.25	40.30	-2	949	-0.21%
2019/05/15	1	39.05	1	39.45	39.05	0	926	0.00%
2019/05/07	0	0.00	1	39.75	40.40	-1	881	-0.11%
2019/05/03	2	40.15	0	0.00	40.30	2	865	0.23%
2019/05/02	0	0.00	4	40.30	40.25	-4	851	-0.47%
2019/04/26	1	41.90	0	0.00	41.90	1	808	0.12%
2019/04/25	2	42.45	1	42.60	42.50	1	791	0.13%
2019/04/24	4	43.81	5.1	43.64	42.85	-1.1	781	-0.14%
2019/04/23	1.1	42.61	3	42.68	42.80	-1.9	719	-0.26%
2019/04/22	2	42.70	0	0.00	42.40	2	696	0.29%
2019/04/19	0	0.00	1	41.30	42.80	-1	671	-0.15%
2019/04/18	1	41.15	3	40.87	40.70	-2	618	-0.32%
2019/04/17	1	40.10	2	40.45	40.00	-1	601	-0.17%
2019/04/16	3	40.00	3	39.92	40.10	0	586	0.00%
2019/04/15	10	40.29	4	40.34	40.25	6	550	1.09%
2019/04/12	2	42.13	1	42.55	42.20	1	499	0.20%
2019/04/11	13	42.34	16	42.87	42.95	-3	477	-0.63%
2019/04/10	0.5	41.00	1	41.10	41.00	-0.5	409	-0.12%
2019/04/09	2.5	40.36	1	40.50	40.60	1.5	399	0.38%
2019/04/08	7	40.79	2.5	41.29	40.30	4.5	381	1.18%
2019/04/03	3.5	39.29	4	39.21	39.90	-0.5	327	-0.15%
2019/04/02	14	37.16	0	0.00	37.55	14	280	5.00%
2019/04/01	2.4	36.28	2	36.73	37.00	0.4	267	0.13%
2019/03/29	1	33.70	1.4	35.65	35.00	-0.4	240	-0.15%
2019/03/25	0	0.00	1	35.60	35.40	-1	203	-0.49%
2019/03/21	0	0.00	3	35.00	34.75	-3	188	-1.59%
2019/03/20	1	34.10	0	0.00	34.15	1	183	0.54%
2019/03/19	2	34.80	0	0.00	34.25	2	182	1.10%
2019/03/18	0	0.00	5	34.62	34.40	-5	179	-2.79%
2019/03/14	2	34.90	0	0.00	34.55	2	171	1.16%
2019/03/13	1	34.05	1	34.60	34.55	0	163	0.00%
2019/03/12	1	34.25	0	0.00	33.75	1	147	0.68%
2019/03/07	1	33.05	0	0.00	32.90	1	135	0.74%
2019/03/04	1	32.70	0	0.00	32.60	1	134	0.74%
2019/02/27	1	32.80	2	32.70	32.75	-1	134	-0.74%
2019/02/19	1	33.30	0	0.00	33.00	1	121	0.83%
2019/02/18	1	33.05	0	0.00	33.00	1	118	0.84%
2019/01/17	0	0.00	5	31.40	31.20	-5	105	-4.74%
2019/01/14	5	31.30	0	0.00	31.40	5	108	4.59%
2019/01/04	0	0.00	2	30.45	31.00	-2	118	-1.69%
2019/01/03	1	30.60	0	0.00	30.60	1	125	0.80%
2018/12/27	0	0.00	1	31.30	31.10	-1	132	-0.76%
2018/12/26	1	30.90	0	0.00	30.90	1	133	0.75%
2018/12/21	1	30.70	0	0.00	31.50	1	143	0.70%
2018/12/06	2	32.98	0	0.00	32.75	2	164	1.22%
2018/12/03	1	34.00	0	0.00	34.00	1	179	0.56%
2018/11/30	2	33.75	2	34.05	34.10	0	180	0.00%
2018/11/29	0	0.00	2	32.75	32.80	-2	178	-1.12%
2018/11/13	0	0.00	4	31.73	31.95	-4	213	-1.88%
2018/11/09	4	32.20	0	0.00	32.40	4	219	1.82%
2018/10/22	0	0.00	1	33.70	33.70	-1	235	-0.42%
2018/10/05	0	0.00	1	36.00	36.10	-1	211	-0.47%
2018/09/28	2	36.60	0	0.00	36.40	2	211	0.95%
2018/09/25	1	36.95	0	0.00	37.05	1	204	0.49%
2018/07/10	1	31.60	0	0.00	31.65	1	314	0.32%
2018/07/05	0	0.00	2	32.50	31.95	-2	331	-0.60%
2018/06/22	2	33.30	0	0.00	33.45	2	392	0.51%
2018/05/22	0	0.00	5	34.92	34.70	-5	403	-1.24%
2018/05/15	0	0.00	25	35.05	34.70	-25	399	-6.25%
2018/05/04	0	0.00	2	35.55	35.50	-2	386	-0.52%
2018/05/03	0	0.00	3	36.35	36.35	-3	382	-0.78%
2018/04/27	14	36.72	1	37.00	37.00	13	347	3.74%
2018/04/26	15	37.43	3	37.50	37.00	12	338	3.55%
2018/04/25	2	35.10	0.4	36.00	36.25	1.6	294	0.54%
2018/04/24	3	35.57	0	0.00	35.50	3	288	1.04%
2018/04/12	0	0.00	8	35.68	35.20	-8	257	-3.10%
2018/04/10	0	0.00	10	36.05	35.70	-10	244	-4.09%
2018/03/29	7	34.30	4	33.60	34.45	3	190	1.58%
2018/03/27	3	34.30	0	0.00	34.35	3	178	1.68%
2018/03/26	2	34.10	0	0.00	34.00	2	174	1.14%
2018/03/23	0	0.00	2	33.40	33.45	-2	166	-1.20%
2018/03/22	2	34.48	0	0.00	33.40	2	161	1.24%
2018/03/20	11	34.34	0	0.00	34.20	11	137	7.98%
2018/03/19	3	34.33	0	0.00	34.50	3	138	2.17%
2018/03/15	1	33.95	0	0.00	34.20	1	134	0.74%
2018/03/08	0	0.00	1	33.80	34.30	-1	142	-0.70%
2018/03/07	1	33.30	0	0.00	33.30	1	138	0.72%
2018/02/27	2	33.00	0	0.00	33.00	2	130	1.54%
2018/02/06	0	0.00	2	33.30	33.00	-2	128	-1.56%
2018/02/02	1	34.80	0	0.00	34.75	1	124	0.80%
2018/02/01	1	35.05	0	0.00	35.10	1	126	0.79%
2018/01/29	0	0.00	1	35.55	35.50	-1	124	-0.80%
2018/01/22	1	35.50	0	0.00	35.60	1	125	0.80%
2018/01/18	0	0.00	1	35.70	35.30	-1	123	-0.81%
2018/01/17	1	35.30	0	0.00	35.40	1	126	0.79%
2018/01/16	1	35.70	0	0.00	35.80	1	130	0.77%
2018/01/04	0	0.00	2	35.70	35.70	-2	134	-1.49%