年興 (1451)-凱基-三重券商分點個股進出

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

年興

(1451)

可現股當沖

股價
21.20
漲跌
▲0.25
漲幅
+1.19%
成交量
545張
產業
上市紡織類股
107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

年興 (1451)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/11/20	2	20.80	0	0.00	20.75	2	156	1.28%
2024/11/19	0	20.80	0	0.00	20.80	0	155	0.01%
2024/11/06	1	20.75	0	0.00	20.45	1	126	0.79%
2024/10/28	0	0.00	0.4	20.05	19.95	-0.4	118	-0.34%
2024/10/17	0	0.00	0.1	20.05	19.90	-0.1	115	-0.09%
2024/10/11	0	0.00	0.6	20.17	20.05	-0.6	120	-0.54%
2024/09/20	0	0.00	0.1	20.10	20.10	-0.1	126	-0.04%
2024/08/06	0	0.00	2	19.45	19.70	-2	133	-1.50%
2024/08/02	0	19.60	0	0.00	19.60	0	127	0.02%
2024/07/29	0	0.00	1	19.50	19.50	-1	151	-0.66%
2024/07/18	1	19.95	0	0.00	19.95	1	157	0.63%
2024/07/05	0	0.00	7	20.00	20.05	-7	177	-3.94%
2024/07/03	0	0.00	20	20.40	20.35	-20	179	-11.13%
2024/05/20	0	0.00	5	20.40	20.45	-5	167	-2.98%
2024/05/09	5	20.80	0	0.00	20.90	5	163	3.05%
2024/05/08	0	0.00	0.4	20.55	20.70	-0.4	161	-0.25%
2024/05/02	0	0.00	2	20.80	20.85	-2	137	-1.46%
2024/04/26	0	0.00	2	20.45	20.65	-2	134	-1.49%
2024/04/23	3	20.25	0	0.00	20.15	3	136	2.19%
2024/04/18	0	0.00	4	20.15	20.20	-4	136	-2.92%
2024/04/16	0	0.00	1	20.05	19.90	-1	144	-0.69%
2024/04/11	1	19.95	0	0.00	19.85	1	134	0.75%
2024/03/04	0	19.00	0	0.00	18.90	0	130	0.01%
2024/02/21	0	19.30	0	0.00	19.10	0	201	0.00%
2024/01/26	1	19.20	0	0.00	19.20	1	201	0.50%
2024/01/24	1	19.20	0	0.00	19.25	1	201	0.50%
2024/01/23	0	19.40	0	0.00	19.30	0	199	0.01%
2023/12/19	0	0.00	4	19.05	19.05	-4	167	-2.39%
2023/11/28	0	0.00	1	18.70	18.75	-1	163	-0.61%
2023/11/22	0	18.65	2.6	18.58	18.65	-2.6	133	-1.94%
2023/10/26	5	19.10	0	0.00	19.10	5	112	4.45%
2023/10/04	5	18.70	0	0.00	18.65	5	124	4.02%
2023/10/02	5	18.80	0	0.00	18.80	5	128	3.90%
2023/07/13	5	19.95	0	0.00	19.95	5	355	1.41%
2023/06/29	0	0.00	2	22.05	21.85	-2	359	-0.56%
2023/06/26	5	21.80	0	0.00	21.85	5	356	1.40%
2023/06/21	0	0.00	1	22.00	22.00	-1	357	-0.28%
2023/05/15	8	20.75	0	0.00	20.65	8	465	1.72%
2023/05/09	1	21.00	0	0.00	20.80	1	472	0.21%
2023/05/08	3	21.13	0	0.00	21.10	3	457	0.66%
2023/04/27	3	22.85	0	0.00	22.90	3	385	0.78%
2023/04/20	1	22.95	0	0.00	23.00	1	395	0.25%
2023/04/19	1	22.95	0	0.00	23.00	1	393	0.25%
2023/04/17	0	0.00	2	23.10	23.15	-2	393	-0.51%
2023/04/14	1	23.05	0	0.00	23.05	1	392	0.25%
2023/04/12	1	22.95	0	0.00	22.90	1	390	0.26%
2023/03/13	0	0.00	0.5	22.90	23.10	-0.5	379	-0.13%
2023/03/10	2	22.33	35	22.65	22.35	-33	369	-8.92%
2023/03/06	0	0.00	2	23.73	23.65	-2	358	-0.56%
2023/02/24	1	23.40	0	0.00	23.45	1	381	0.26%
2023/02/20	0	0.00	2	23.50	23.60	-2	385	-0.52%
2023/02/17	0	0.00	1	23.10	23.05	-1	383	-0.26%
2023/02/16	0.2	22.80	0	0.00	22.90	0.2	382	0.05%
2023/02/15	0	0.00	2	22.75	22.60	-2	385	-0.52%
2023/02/14	2.2	22.67	5	22.64	22.70	-2.8	384	-0.73%
2023/02/13	0.3	22.43	6	22.13	22.25	-5.7	374	-1.53%
2023/02/10	0	0.00	4	21.90	21.85	-4	366	-1.09%
2023/02/02	0.2	21.35	0	0.00	21.25	0.2	377	0.05%
2023/02/01	0.1	21.45	1	21.30	21.30	-0.9	378	-0.24%
2022/12/29	13	20.71	0	0.00	20.90	13	416	3.12%
2022/12/28	2	20.85	1	21.05	20.85	1	418	0.24%
2022/12/21	35	20.83	0	0.00	20.85	35	426	8.20%
2022/12/20	4	20.98	0	0.00	20.90	4	426	0.94%
2022/12/16	2	21.35	0	0.00	21.35	2	435	0.46%
2022/12/15	2	21.55	0	0.00	21.55	2	435	0.46%
2022/11/30	0	0.00	1	21.80	21.80	-1	431	-0.23%
2022/11/29	0.3	21.50	0	0.00	21.45	0.3	429	0.06%
2022/11/28	0.3	21.35	0	0.00	21.35	0.3	435	0.06%
2022/11/17	0	0.00	1	22.25	22.05	-1	507	-0.20%
2022/11/07	2	21.75	0	0.00	21.75	2	574	0.35%
2022/10/27	0	0.00	3	21.20	21.40	-3	577	-0.52%
2022/10/25	0	0.00	22	20.89	20.80	-22	578	-3.81%
2022/10/21	10	20.86	0	0.00	20.75	10	578	1.73%
2022/10/07	1	23.20	0	0.00	23.30	1	557	0.18%
2022/09/29	1	22.75	0	0.00	22.85	1	582	0.17%
2022/09/28	9	22.67	0	0.00	22.55	9	584	1.54%
2022/09/26	0	0.00	2	23.70	22.95	-2	579	-0.35%
2022/09/23	9	23.99	6	23.80	23.75	3	576	0.52%
2022/09/13	0	0.00	1	25.60	25.45	-1	597	-0.17%
2022/09/07	1	25.20	0	0.00	25.30	1	608	0.16%
2022/09/06	3	26.35	0	0.00	26.00	3	619	0.48%
2022/08/31	0	0.00	18	26.77	27.35	-18	669	-2.69%
2022/08/30	0	0.00	32	26.87	26.75	-32	649	-4.92%
2022/08/29	0	0.00	10	27.00	27.10	-10	639	-1.56%
2022/08/25	0	0.00	1	27.20	27.40	-1	616	-0.16%
2022/08/24	0	0.00	15	26.66	26.60	-15	600	-2.50%
2022/08/22	0	0.00	14.1	26.33	26.20	-14.1	578	-2.44%
2022/08/19	0	0.00	20	26.03	26.10	-20	564	-3.54%
2022/08/18	31	25.00	5.5	25.06	25.15	25.5	538	4.74%
2022/08/17	28	24.55	2	24.60	24.60	26	521	4.98%
2022/08/16	0	0.00	16	23.95	23.95	-16	494	-3.24%
2022/08/15	0	0.00	2	23.85	23.85	-2	498	-0.40%
2022/08/10	0	0.00	5	24.36	24.00	-5	504	-0.99%
2022/08/08	0	0.00	11	23.89	23.60	-11	511	-2.15%
2022/08/03	18	22.85	0	0.00	22.85	18	507	3.55%
2022/07/27	0	0.00	4	22.89	22.95	-4	528	-0.76%
2022/07/26	0	0.00	9	22.42	22.55	-9	516	-1.74%
2022/07/22	0	0.00	5	22.10	22.10	-5	513	-0.97%
2022/07/21	0	0.00	1	21.95	22.05	-1	513	-0.19%
2022/07/12	14	20.45	0	0.00	20.20	14	494	2.83%
2022/07/08	21	21.92	0	0.00	21.85	21	476	4.41%
2022/07/07	30	22.28	0	0.00	22.20	30	463	6.47%
2022/07/06	16	22.51	0	0.00	22.50	16	455	3.51%
2022/07/04	0	0.00	5	22.95	22.80	-5	448	-1.12%
2022/07/01	1	22.70	0.5	23.44	22.75	0.5	445	0.11%
2022/06/29	5	24.25	3	24.18	24.10	2	430	0.46%
2022/06/21	8	22.90	5	23.93	24.05	3	394	0.76%
2022/06/14	1	23.45	1	23.65	23.75	0	337	0.00%
2022/06/13	0	0.00	15	24.22	23.95	-15	322	-4.64%
2022/06/10	17	23.35	0	0.00	24.00	17	282	6.02%
2022/05/23	0	0.00	1	22.90	22.40	-1	223	-0.45%
2022/05/19	5	22.50	0	0.00	22.55	5	211	2.36%
2022/05/10	0	0.00	0.1	21.70	21.85	-0.1	148	-0.07%
2022/05/06	1	22.10	0	0.00	21.75	1	129	0.77%
2022/04/27	0	0.00	2	20.60	20.90	-2	102	-1.95%
2022/04/22	0.1	21.05	0	0.00	21.20	0.1	100	0.10%
2022/04/19	0	0.00	0.9	20.10	20.20	-0.9	107	-0.81%
2022/04/15	0	0.00	0.1	20.10	20.10	-0.1	109	-0.10%
2022/04/12	0	0.00	0.7	19.86	19.95	-0.7	110	-0.62%
2022/04/07	0	0.00	5	20.40	20.25	-5	108	-4.59%
2022/03/30	2	20.20	0	0.00	20.35	2	111	1.80%
2022/03/15	5	19.90	0	0.00	19.90	5	124	4.02%
2022/03/10	1	19.90	0	0.00	20.00	1	125	0.80%
2022/02/25	0	0.00	0.1	20.30	20.25	-0.1	124	-0.10%
2022/01/12	0	0.00	0.2	20.80	21.00	-0.2	155	-0.12%
2022/01/06	1	20.80	0	0.00	20.85	1	159	0.63%
2021/12/24	1	21.20	0	0.00	21.20	1	177	0.56%
2021/11/29	0	0.00	10	20.30	20.35	-10	198	-5.03%
2021/11/24	0	0.00	1	21.05	21.00	-1	197	-0.51%
2021/11/17	10	21.40	0	0.00	21.30	10	202	4.93%
2021/11/08	1	21.50	0	0.00	21.50	1	244	0.41%
2021/08/24	0	0.00	2	19.55	19.55	-2	920	-0.22%
2021/08/17	0	0.00	1	19.50	19.50	-1	1,237	-0.08%
2021/08/05	0	0.00	1	23.00	22.60	-1	1,347	-0.07%
2021/08/04	0	0.00	10	23.00	23.00	-10	1,400	-0.71%
2021/07/30	0	0.00	5	23.35	23.20	-5	1,555	-0.32%
2021/07/29	7	24.65	5	24.14	24.10	2	1,520	0.13%
2021/07/28	2	24.15	4	24.49	24.60	-2	1,469	-0.14%
2021/07/26	8	22.71	3	23.93	23.20	5	1,404	0.36%
2021/07/21	0	0.00	2	20.00	20.15	-2	1,269	-0.16%
2021/07/19	1	20.65	0	0.00	20.65	1	1,294	0.08%
2021/07/13	0	0.00	2	20.95	20.55	-2	1,416	-0.14%
2021/07/08	0	0.00	0	21.40	21.60	0	1,450	0.00%
2021/07/06	0	0.00	1	21.45	21.50	-1	1,477	-0.07%
2021/07/02	1	22.10	0	0.00	21.65	1	1,483	0.07%
2021/06/29	0	0.00	0.1	20.75	20.90	-0.1	1,438	-0.01%
2021/06/21	0	0.00	2	20.50	21.20	-2	1,455	-0.14%
2021/06/15	0	0.00	2	21.40	21.55	-2	1,506	-0.13%
2021/06/07	50	21.65	0	0.00	21.55	50	1,470	3.40%
2021/06/04	2	21.45	0	0.00	21.35	2	1,457	0.14%
2021/06/03	0	0.00	2	22.38	22.00	-2	1,441	-0.14%
2021/05/31	2	21.85	0	0.00	21.60	2	1,386	0.14%
2021/05/27	4	22.15	2	21.15	21.80	2	1,298	0.15%
2021/05/25	0	0.00	6	22.96	21.20	-6	1,221	-0.49%
2021/05/24	6	22.11	0	0.00	22.15	6	1,056	0.57%
2021/05/17	0	0.00	1	18.00	17.70	-1	948	-0.11%
2021/05/12	1	23.80	0	0.00	20.70	1	867	0.12%
2021/05/11	5	23.78	2	22.35	23.00	3	807	0.37%
2021/05/10	1	22.00	1	21.95	22.35	0	691	0.00%
2021/05/07	0	0.00	1	20.30	20.35	-1	641	-0.16%
2021/05/06	0	0.00	3	20.70	20.30	-3	634	-0.47%
2021/05/05	0	0.00	0	20.00	20.30	0	629	0.00%
2021/04/22	0	0.00	10	20.55	20.20	-10	514	-1.94%
2021/04/20	5	20.05	0.3	20.50	20.00	4.7	451	1.05%
2021/04/19	15	19.95	0	0.00	20.00	15	423	3.54%
2021/04/16	1	19.30	0	0.00	19.30	1	382	0.26%
2021/04/14	0	0.00	0.1	18.25	18.20	-0.1	339	-0.02%
2021/04/09	0	0.00	0	17.65	18.05	0	303	-0.01%
2021/03/31	1	17.00	0	0.00	17.20	1	294	0.34%
2021/03/30	0	0.00	0.7	17.45	17.50	-0.7	294	-0.24%
2021/03/24	0	0.00	0.1	16.50	16.45	-0.1	260	-0.03%
2021/03/02	0	0.00	2	16.25	16.25	-2	163	-1.23%
2021/02/22	0	0.00	1	16.25	16.20	-1	161	-0.62%
2021/02/01	2	15.60	0	0.00	15.65	2	161	1.24%
2021/01/20	0	0.00	12	16.25	16.25	-12	155	-7.70%
2021/01/08	12	17.00	0	0.00	16.95	12	152	7.87%
2021/01/07	0	0.00	5	17.00	16.95	-5	150	-3.32%
2020/12/23	0.1	16.95	0	0.00	16.75	0.1	109	0.05%
2020/12/09	0	16.80	0	0.00	16.85	0	131	0.02%
2020/11/24	0	0.00	6.4	16.49	16.55	-6.4	138	-4.61%
2020/11/16	0	0.00	13.4	16.35	16.50	-13.4	142	-9.40%
2020/10/15	3	16.60	0	0.00	16.65	3	198	1.51%
2020/10/13	0	16.60	0	0.00	16.50	0	203	0.02%
2020/10/08	0	0.00	0.5	16.70	16.65	-0.5	214	-0.23%
2020/09/14	2	16.70	0	0.00	16.60	2	419	0.48%
2020/09/07	0	0.00	0.6	16.90	17.05	-0.6	468	-0.13%
2020/08/26	0	16.40	0	0.00	16.40	0	552	0.00%
2020/07/28	1	15.50	0	0.00	15.30	1	569	0.18%
2020/07/14	0	0.00	6	17.00	17.20	-6	557	-1.08%
2020/07/03	0	0.00	1.4	16.35	16.30	-1.4	524	-0.26%
2020/07/01	0	0.00	0.6	16.75	16.75	-0.6	530	-0.11%
2020/06/19	0	0.00	5	18.20	18.75	-5	497	-1.00%
2020/06/09	1	15.95	0	0.00	16.65	1	376	0.27%
2020/06/05	3	15.55	0	0.00	15.70	3	348	0.86%
2020/04/13	4	15.55	0	0.00	15.50	4	282	1.41%
2020/04/07	0	0.00	2	14.25	14.25	-2	250	-0.80%
2020/03/30	2	14.05	0	0.00	14.25	2	219	0.91%
2020/03/27	1	14.50	0	0.00	14.40	1	213	0.47%
2020/03/20	0	0.00	1	15.00	14.95	-1	197	-0.51%
2020/03/19	0	0.00	1	15.05	14.60	-1	193	-0.52%
2020/03/18	5	16.35	0	0.00	15.90	5	189	2.63%
2020/03/16	0	0.00	10	17.70	17.75	-10	191	-5.21%
2020/03/13	0	0.00	1	18.55	18.35	-1	199	-0.50%
2020/02/17	0.2	20.55	0	0.00	20.45	0.2	193	0.08%
2020/02/11	2	20.50	0	0.00	20.50	2	209	0.95%
2020/01/20	0	0.00	1	21.30	21.30	-1	217	-0.46%
2019/12/23	0	0.00	30	20.96	20.95	-30	237	-12.66%
2019/12/19	0	0.00	33	20.88	20.95	-33	239	-13.81%
2019/12/13	0	0.00	55	20.94	21.00	-55	233	-23.57%
2019/12/12	0	0.00	117	20.90	21.00	-117	232	-50.22%	大賣/鉅額交易
2019/12/11	0	0.00	100	20.98	21.10	-100	228	-43.72%
2019/12/10	0	0.00	157	21.21	21.20	-157	223	-70.14%	大賣/鉅額交易
2019/12/09	0	0.00	26	21.43	21.45	-26	215	-12.06%
2019/12/05	0	0.00	10	21.54	21.55	-10	214	-4.65%
2019/12/03	0	0.00	40	21.41	21.50	-40	216	-18.46%
2019/11/26	0	0.00	20	21.62	21.70	-20	213	-9.39%
2019/11/21	0	0.00	50	21.64	21.65	-50	212	-23.57%
2019/11/14	0	0.00	20	21.90	21.80	-20	203	-9.82%
2019/11/13	0.2	21.95	0	0.00	21.95	0.2	200	0.10%
2019/11/12	0	0.00	55	22.00	22.00	-55	202	-27.19%
2019/11/06	0	0.00	38	22.47	22.50	-38	211	-18.00%
2019/11/01	0	0.00	52	22.47	22.55	-52	208	-24.92%
2019/10/29	0	0.00	132	22.37	22.45	-132	201	-65.49%	大賣/鉅額交易
2019/10/28	0	0.00	50	22.41	22.15	-50	193	-25.78%
2019/10/22	0	0.00	1	22.70	22.70	-1	196	-0.51%
2019/10/16	0	0.00	115	22.32	22.45	-115	189	-60.57%	大賣/鉅額交易
2019/10/15	2	21.68	27	21.55	22.10	-25	183	-13.63%
2019/10/14	0	0.00	47	22.17	22.05	-47	171	-27.44%
2019/10/09	1	22.35	0	0.00	22.20	1	170	0.59%
2019/10/08	0	0.00	52	22.55	22.65	-52	164	-31.54%
2019/10/07	0	0.00	13	22.72	22.70	-13	162	-7.99%
2019/10/04	1	22.75	132	22.64	22.75	-131	164	-79.74%	大賣/鉅額交易
2019/10/03	0	0.00	20	22.79	22.80	-20	160	-12.43%
2019/10/01	1	22.90	0	0.00	22.90	1	166	0.60%
2019/09/23	0	0.00	26	23.32	23.35	-26	183	-14.18%
2019/09/10	1	23.35	0	0.00	23.30	1	190	0.52%
2019/08/29	0.3	23.00	0	0.00	23.05	0.3	182	0.15%
2019/08/15	1	22.80	0	0.00	23.00	1	202	0.49%
2019/08/13	3	23.33	0	0.00	23.30	3	199	1.51%
2019/08/12	2	24.90	150.9	24.11	24.00	-148.9	187	-79.19%	大賣/鉅額交易
2019/07/31	0.6	25.85	0	0.00	25.80	0.6	220	0.27%
2019/07/18	1	26.15	0	0.00	26.20	1	220	0.45%
2019/07/15	1	26.15	0	0.00	26.15	1	222	0.45%
2019/06/26	3	28.10	0	0.00	28.05	3	288	1.04%
2019/06/04	0	0.00	1	27.85	27.90	-1	302	-0.33%
2019/05/28	1	28.00	0	0.00	28.10	1	303	0.33%
2019/05/23	0	0.00	1	27.40	27.35	-1	299	-0.33%
2019/05/13	0	0.00	3	26.90	26.85	-3	298	-1.00%
2019/05/10	1	27.20	0	0.00	27.35	1	286	0.35%
2019/05/08	10	28.75	0	0.00	28.75	10	264	3.79%
2019/04/29	18	28.18	0	0.00	28.30	18	253	7.11%
2019/04/24	0	0.00	1	28.00	28.05	-1	251	-0.40%
2019/04/18	1	28.10	0	0.00	28.00	1	248	0.40%
2019/04/11	0.2	28.50	0	0.00	28.75	0.2	172	0.13%
2019/03/28	3	28.45	0	0.00	28.40	3	168	1.78%
2019/03/21	0	0.00	1	28.40	28.35	-1	166	-0.60%
2019/03/18	2	28.10	0	0.00	28.10	2	164	1.22%
2019/03/04	0	0.00	0.4	26.85	27.00	-0.4	188	-0.19%
2019/01/22	1	24.95	0	0.00	24.95	1	188	0.53%
2018/12/13	0	0.00	1	26.45	26.60	-1	179	-0.55%
2018/11/21	0	0.00	5	25.16	25.15	-5	205	-2.43%
2018/11/02	0	0.00	1	23.00	23.00	-1	191	-0.52%
2018/10/15	0	0.00	3	23.28	23.20	-3	186	-1.61%
2018/10/12	1	23.10	0	0.00	23.35	1	184	0.54%
2018/09/11	1	23.45	0	0.00	23.55	1	188	0.53%
2018/08/31	0	0.00	1	25.30	25.20	-1	179	-0.56%
2018/08/30	5	25.83	23	26.20	25.70	-18	177	-10.14%
2018/08/28	0	0.00	2	24.35	24.25	-2	139	-1.43%
2018/08/10	0	0.00	15	24.50	24.45	-15	210	-7.12%
2018/08/08	2	23.85	1	24.25	24.10	1	212	0.47%
2018/06/29	1	23.50	0	0.00	23.35	1	246	0.41%
2018/06/21	0	0.00	1	25.15	25.30	-1	234	-0.43%
2018/06/14	0	0.00	1	25.25	25.20	-1	240	-0.42%
2018/06/07	1	25.85	0	0.00	25.85	1	253	0.39%
2018/06/05	1	26.55	0	0.00	26.40	1	252	0.40%
2018/06/04	0	0.00	2	26.60	26.80	-2	251	-0.80%
2018/06/01	0	0.00	29	27.23	26.80	-29	241	-11.99%
2018/03/30	0	25.15	0	0.00	25.15	0	310	0.00%
2018/03/13	4	23.96	0	0.00	24.10	4	286	1.40%
2018/03/08	1	23.20	0	0.00	23.20	1	282	0.35%
2018/03/05	1	23.25	0	0.00	23.00	1	296	0.34%
2018/03/02	1	23.40	0	0.00	23.35	1	297	0.34%
2018/03/01	1	23.60	0	0.00	23.60	1	297	0.34%
2018/02/02	1	24.60	0	0.00	24.60	1	299	0.33%
2018/01/30	3	24.95	0.1	24.80	24.90	2.9	297	0.99%
2018/01/29	1	24.60	0	0.00	24.60	1	291	0.34%
2018/01/26	2	24.25	0	0.00	24.20	2	286	0.70%
2018/01/23	1	25.05	0	0.00	24.90	1	271	0.37%
2018/01/22	0	0.00	2	25.10	25.10	-2	267	-0.75%
2018/01/19	1	25.25	0	0.00	25.35	1	260	0.38%
2018/01/18	1	25.55	0	0.00	25.50	1	251	0.40%
2018/01/17	1	25.65	0	0.00	25.60	1	248	0.40%
2018/01/16	2	25.75	0	0.00	25.75	2	242	0.82%
2018/01/10	2	26.35	0	0.00	26.30	2	236	0.85%
2018/01/08	3	26.95	0	0.00	26.85	3	240	1.25%
2018/01/04	5	27.27	5	27.75	27.35	0	239	0.00%