年興 (1451)-華南永昌券商分點個股進出

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
20.95
漲跌
▲0.10
漲幅
+0.48%
成交量
611張
產業
上市紡織類股
107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

年興 (1451)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/03	0	0.00	3.4	21.03	20.95	-3.4	146	-2.29%
2024/04/24	0.2	20.30	0	0.00	20.15	0.2	136	0.15%
2024/04/23	0	20.30	0	0.00	20.15	0	136	0.01%
2024/04/22	1	20.15	1	20.00	20.15	0	136	0.00%
2024/04/16	4	19.83	1	19.90	19.90	3	144	2.08%
2024/04/15	4.3	20.06	0	0.00	20.30	4.3	141	3.04%
2024/04/12	3	20.10	1	20.15	20.20	2	139	1.43%
2024/04/11	0.3	19.85	0	0.00	19.85	0.3	134	0.22%
2024/04/10	0.4	19.70	0	0.00	19.60	0.4	131	0.30%
2024/04/09	0.5	19.55	0	0.00	19.40	0.5	128	0.39%
2024/04/02	1	19.35	0	0.00	19.25	1	131	0.76%
2024/03/29	0.2	19.30	0.1	19.33	19.30	0.1	129	0.10%
2024/03/14	0.2	19.05	0	0.00	18.95	0.2	130	0.11%
2024/03/13	0	0.00	3	19.15	19.25	-3	129	-2.32%
2024/03/11	0.1	19.05	0	0.00	18.90	0.1	127	0.04%
2024/03/07	0	19.10	0	0.00	18.85	0	127	0.02%
2024/03/04	0.1	19.05	0	0.00	18.90	0.1	130	0.08%
2024/03/01	0.1	19.05	0	0.00	19.00	0.1	133	0.05%
2024/02/27	0.2	19.13	0	0.00	19.00	0.2	146	0.15%
2024/02/20	0.3	19.30	0	0.00	19.20	0.3	204	0.15%
2024/02/16	0.2	19.10	0	0.00	19.05	0.2	203	0.10%
2024/02/05	0.1	19.24	0	0.00	19.00	0.1	201	0.03%
2024/01/23	0.1	19.55	0	0.00	19.30	0.1	199	0.05%
2024/01/19	0.2	19.70	0	0.00	19.60	0.2	196	0.09%
2024/01/16	0	0.00	3	19.25	19.25	-3	189	-1.59%
2024/01/11	1.2	19.69	0	0.00	19.50	1.2	182	0.68%
2024/01/10	3	19.60	1	19.30	19.60	2	186	1.07%
2024/01/09	0	0.00	0.1	19.05	18.95	-0.1	179	-0.06%
2024/01/05	0.1	19.00	0	0.00	18.90	0.1	178	0.04%
2023/12/26	0	18.90	0	0.00	18.85	0	170	0.01%
2023/12/25	0.1	18.95	0	0.00	18.85	0.1	170	0.06%
2023/12/20	0.1	19.09	0	0.00	19.10	0.1	169	0.08%
2023/12/15	0.4	19.10	0	0.00	19.15	0.4	169	0.22%
2023/12/14	0	19.05	0	0.00	19.10	0	168	0.01%
2023/12/12	0.2	19.00	0	0.00	19.10	0.2	168	0.12%
2023/12/08	0.1	19.05	0	0.00	19.05	0.1	170	0.04%
2023/12/07	0.1	19.00	0	0.00	19.00	0.1	171	0.06%
2023/12/05	0.2	19.12	0	0.00	19.00	0.2	171	0.09%
2023/12/04	0.2	19.00	0	0.00	19.00	0.2	169	0.09%
2023/11/24	0	0.00	1.2	18.33	18.60	-1.2	152	-0.78%
2023/11/22	0	0.00	1	18.45	18.65	-1	133	-0.75%
2023/11/21	0.3	19.10	0	0.00	19.10	0.3	89	0.36%
2023/11/13	0.3	18.95	0	0.00	18.80	0.3	93	0.32%
2023/11/09	0.1	18.85	0	0.00	18.80	0.1	96	0.08%
2023/11/06	0	19.00	0	0.00	18.85	0	103	0.02%
2023/10/26	0.3	19.15	0	0.00	19.10	0.3	112	0.27%
2023/10/18	0	0.00	0	19.05	19.15	0	123	0.00%
2023/10/12	0.1	18.81	0	0.00	18.75	0.1	118	0.11%
2023/10/05	0.1	18.80	0	0.00	18.70	0.1	122	0.08%
2023/10/04	0	0.00	2	18.70	18.65	-2	124	-1.61%
2023/09/27	0.1	18.95	0	0.00	18.90	0.1	133	0.08%
2023/09/08	0.2	19.16	0	0.00	19.00	0.2	193	0.10%
2023/09/07	0.1	19.20	0	0.00	19.20	0.1	195	0.05%
2023/09/04	0.1	19.59	0	0.00	19.40	0.1	200	0.04%
2023/08/31	0	19.45	0	0.00	19.35	0	205	0.01%
2023/08/30	0.1	19.29	0	0.00	19.35	0.1	208	0.03%
2023/08/29	2	18.90	4	18.90	19.00	-2	209	-0.95%
2023/08/28	1	18.85	0	0.00	18.85	1	210	0.48%
2023/08/23	0.1	19.00	0	0.00	18.90	0.1	219	0.02%
2023/08/18	0.1	19.20	0	0.00	19.10	0.1	221	0.05%
2023/08/14	0	19.35	0	0.00	19.45	0	229	0.01%
2023/08/11	0	0.00	1.2	19.57	19.55	-1.2	229	-0.52%
2023/08/10	0.1	19.90	0	0.00	19.60	0.1	229	0.04%
2023/08/09	0.1	19.85	0.2	19.91	19.85	-0.1	230	-0.02%
2023/08/04	2	20.05	0	0.00	20.05	2	245	0.81%
2023/07/28	0.1	19.90	0	0.00	19.85	0.1	348	0.03%
2023/07/27	0	19.95	0	0.00	19.80	0	347	0.01%
2023/07/26	0.1	19.65	0	0.00	19.70	0.1	346	0.03%
2023/07/24	0.1	19.70	15	19.51	19.60	-14.9	345	-4.31%
2023/07/21	0	0.00	1	19.80	19.70	-1	344	-0.29%
2023/07/20	0.1	19.95	0	0.00	19.80	0.1	346	0.02%
2023/07/19	0.2	20.02	0	0.00	19.85	0.2	347	0.04%
2023/07/18	0.1	20.05	0	0.00	19.90	0.1	349	0.03%
2023/07/17	0	0.00	0.8	20.10	19.95	-0.8	352	-0.24%
2023/07/13	0.1	20.05	0	0.00	19.95	0.1	355	0.03%
2023/07/12	0	20.15	0	0.00	20.05	0	357	0.00%
2023/07/03	0.2	20.25	2	20.40	20.10	-1.8	376	-0.48%
2023/06/30	2	21.95	0	0.00	21.95	2	367	0.54%
2023/06/28	0	22.25	0	0.00	21.90	0	356	0.01%
2023/06/12	0	0.00	1	21.85	21.65	-1	368	-0.27%
2023/06/06	1	21.45	0	0.00	21.60	1	403	0.25%
2023/05/17	0.1	20.95	0	0.00	20.85	0.1	441	0.02%
2023/05/12	1	20.90	0	0.00	20.85	1	468	0.21%
2023/05/11	1	20.90	0	0.00	20.80	1	471	0.21%
2023/05/09	1	20.80	0	0.00	20.80	1	472	0.21%
2023/05/08	4.1	21.40	0	0.00	21.10	4.1	457	0.90%
2023/05/05	1	23.02	0	0.00	23.10	1	387	0.27%
2023/05/03	0.1	23.00	0	0.00	23.00	0.1	378	0.01%
2023/05/02	0.1	23.00	0	0.00	22.95	0.1	380	0.02%
2023/04/27	0.1	22.90	0	0.00	22.90	0.1	385	0.03%
2023/04/14	0	23.15	0	0.00	23.05	0	392	0.01%
2023/04/12	0.1	23.00	0	0.00	22.90	0.1	390	0.03%
2023/04/10	0	0.00	2	22.70	22.80	-2	392	-0.51%
2023/03/31	0	23.10	0	0.00	23.05	0	376	0.01%
2023/03/30	0.1	23.00	0	0.00	23.00	0.1	377	0.03%
2023/03/23	3	22.80	0	0.00	22.80	3	390	0.77%
2023/03/22	0.1	23.00	0	0.00	22.90	0.1	388	0.03%
2023/03/20	1	22.85	0	0.00	22.90	1	384	0.26%
2023/03/17	1	22.95	0	0.00	22.95	1	382	0.26%
2023/02/22	1	23.10	0	0.00	23.35	1	384	0.26%
2023/02/21	4	23.35	0	0.00	23.35	4	386	1.04%
2023/02/20	10	23.60	0	0.00	23.60	10	385	2.59%
2023/02/16	0	0.00	0.1	22.60	22.90	-0.1	382	-0.01%
2023/02/13	0	0.00	1	22.30	22.25	-1	374	-0.27%
2023/02/07	0.1	21.75	0	0.00	21.50	0.1	371	0.01%
2023/02/02	0.1	21.30	0	0.00	21.25	0.1	377	0.03%
2023/02/01	0.1	21.35	0	0.00	21.30	0.1	378	0.03%
2023/01/31	1	21.20	0	0.00	21.25	1	376	0.27%
2023/01/30	0.1	21.30	0	0.00	21.15	0.1	377	0.03%
2022/12/27	1	20.85	0	0.00	21.00	1	420	0.24%
2022/12/20	0.1	21.35	0	0.00	20.90	0.1	426	0.02%
2022/12/16	0	0.00	1	21.55	21.35	-1	435	-0.23%
2022/12/08	0	21.50	0	0.00	21.65	0	436	0.00%
2022/12/05	2	21.70	0	0.00	21.80	2	428	0.47%
2022/12/01	0	0.00	102	21.70	21.65	-102	432	-23.58%	大賣/鉅額交易
2022/11/25	0.1	21.50	0	0.00	21.40	0.1	447	0.01%
2022/11/24	0.1	21.55	80	21.43	21.45	-79.9	465	-17.18%
2022/11/21	0.1	21.75	0	0.00	21.75	0.1	485	0.02%
2022/11/10	0	0.00	1	21.70	21.85	-1	576	-0.17%
2022/11/09	1.1	21.90	0	0.00	21.85	1.1	576	0.19%
2022/11/07	0	0.00	50	22.20	21.75	-50	574	-8.70%
2022/11/04	10	22.35	0	0.00	22.35	10	562	1.78%
2022/11/03	40	21.78	0	0.00	21.85	40	571	7.00%
2022/10/27	0	0.00	1	21.15	21.40	-1	577	-0.17%
2022/10/26	0.1	21.00	2	21.00	20.80	-1.9	578	-0.33%
2022/10/25	0	0.00	61.6	20.85	20.80	-61.6	578	-10.65%
2022/10/20	0	0.00	0.2	21.10	20.95	-0.2	588	-0.03%
2022/10/13	4	21.24	0	0.00	21.00	4	588	0.68%
2022/10/11	1	21.90	0	0.00	22.00	1	571	0.17%
2022/09/28	0	0.00	2	22.55	22.55	-2	584	-0.34%
2022/09/26	1	23.15	0	0.00	22.95	1	579	0.17%
2022/09/23	1	23.85	0	0.00	23.75	1	576	0.17%
2022/09/22	6	24.11	0	0.00	24.35	6	571	1.05%
2022/09/21	1	24.70	0	0.00	24.60	1	580	0.17%
2022/09/15	3	25.42	0	0.00	25.40	3	586	0.51%
2022/09/13	0	0.00	1	25.55	25.45	-1	597	-0.17%
2022/09/07	1	25.50	0	0.00	25.30	1	608	0.16%
2022/09/06	1	26.00	0	0.00	26.00	1	619	0.16%
2022/09/05	0	0.00	1	26.05	26.30	-1	629	-0.16%
2022/09/02	3	26.03	0	0.00	26.00	3	665	0.45%
2022/08/29	0	0.00	5	27.13	27.10	-5	639	-0.78%
2022/08/26	0	0.00	1	27.65	27.25	-1	620	-0.16%
2022/08/25	1	26.80	3	27.18	27.40	-2	616	-0.32%
2022/08/24	0	0.00	1	26.80	26.60	-1	600	-0.17%
2022/08/22	5	26.60	5	26.34	26.20	0	578	0.00%
2022/08/19	0	0.00	2	26.10	26.10	-2	564	-0.35%
2022/08/18	0	0.00	1	25.10	25.15	-1	538	-0.19%
2022/08/17	0.1	24.20	0	0.00	24.60	0.1	521	0.02%
2022/08/16	0	0.00	1	23.85	23.95	-1	494	-0.20%
2022/08/15	0	0.00	1	23.75	23.85	-1	498	-0.20%
2022/08/10	0	0.00	12	24.30	24.00	-12	504	-2.38%
2022/08/08	1	23.60	0	0.00	23.60	1	511	0.20%
2022/08/04	0	0.00	6	22.82	22.95	-6	501	-1.20%
2022/08/03	0	0.00	3	22.98	22.85	-3	507	-0.59%
2022/08/02	0	0.00	1	22.80	22.80	-1	510	-0.20%
2022/07/29	10	23.20	0	0.00	23.20	10	536	1.87%
2022/07/27	0	0.00	1	22.95	22.95	-1	528	-0.19%
2022/07/25	1	22.05	0	0.00	22.05	1	514	0.19%
2022/07/20	0	0.00	0.2	21.52	21.60	-0.2	509	-0.03%
2022/07/19	0	0.00	10	20.70	21.15	-10	502	-1.99%
2022/07/13	1	20.25	0	0.00	20.30	1	498	0.20%
2022/07/12	10	20.05	0	0.00	20.20	10	494	2.02%
2022/07/11	0.2	21.00	0	0.00	20.90	0.2	480	0.03%
2022/07/08	1	21.80	0	0.00	21.85	1	476	0.21%
2022/07/04	0.1	22.80	0	0.00	22.80	0.1	448	0.01%
2022/06/30	0	0.00	1	24.10	23.65	-1	436	-0.23%
2022/06/29	1	24.00	0	0.00	24.10	1	430	0.23%
2022/06/27	0	0.00	1	24.00	23.95	-1	414	-0.24%
2022/06/21	0	0.00	12	23.07	24.05	-12	394	-3.04%
2022/06/17	0	0.00	4	23.31	23.45	-4	373	-1.07%
2022/06/16	2	23.83	19	23.69	23.45	-17	370	-4.59%
2022/06/15	0	0.00	3	24.22	24.10	-3	356	-0.84%
2022/06/14	0	23.65	5	23.62	23.75	-5	337	-1.48%
2022/06/13	6.1	23.94	2.1	24.13	23.95	4	322	1.22%
2022/06/10	0	0.00	17.2	23.92	24.00	-17.2	282	-6.09%
2022/06/09	16	22.67	0	0.00	22.65	16	253	6.31%
2022/06/08	0.3	22.85	0	0.00	22.70	0.3	253	0.12%
2022/06/06	1	22.85	0.3	23.00	22.85	0.7	249	0.28%
2022/06/02	0	0.00	19	22.99	22.85	-19	244	-7.78%
2022/06/01	19	22.22	0	0.00	22.20	19	239	7.93%
2022/05/31	0.3	22.30	0	0.00	22.25	0.3	237	0.13%
2022/05/27	0	0.00	0	22.15	22.15	0	236	0.00%
2022/05/26	1	22.00	0	0.00	21.90	1	235	0.42%
2022/05/25	1	22.40	0	0.00	22.35	1	227	0.44%
2022/05/20	1	22.70	0	0.00	22.60	1	216	0.46%
2022/05/19	1	22.50	0	0.00	22.55	1	211	0.47%
2022/05/18	16	22.66	0	0.00	22.90	16	207	7.72%
2022/05/17	0	0.00	1	22.75	22.65	-1	194	-0.52%
2022/05/13	0	0.00	2	21.85	21.80	-2	170	-1.17%
2022/05/11	2	22.00	0	0.00	22.15	2	161	1.24%
2022/05/09	9.1	21.80	0	0.00	22.05	9.1	141	6.38%
2022/05/06	1	21.80	2	21.70	21.75	-1	129	-0.77%
2022/05/05	0	0.00	1	21.05	21.05	-1	109	-0.91%
2022/05/04	1	21.20	1	21.15	21.05	0	109	0.00%
2022/05/03	1	21.30	1	20.95	21.10	0	107	0.00%
2022/04/29	0.1	21.05	0	0.00	21.05	0.1	107	0.05%
2022/04/25	0	0.00	0	20.85	21.00	0	99	-0.04%
2022/04/21	0.1	20.45	0	0.00	20.50	0.1	105	0.05%
2022/04/19	0.1	20.05	0	0.00	20.20	0.1	107	0.05%
2022/04/01	0.1	20.30	0	0.00	20.20	0.1	110	0.05%
2022/03/25	0.1	20.60	0	0.00	20.50	0.1	109	0.05%
2022/03/21	0.1	20.50	0	0.00	20.55	0.1	122	0.04%
2022/03/18	0	0.00	0	20.30	20.45	0	123	-0.02%
2022/03/09	0.1	20.00	0	0.00	19.75	0.1	125	0.06%
2022/03/08	1	19.60	0.1	19.80	19.55	0.9	124	0.75%
2022/02/14	0	0.00	0.5	20.56	20.55	-0.5	131	-0.41%
2022/02/10	1	20.70	0	0.00	20.65	1	138	0.72%
2022/02/07	0	0.00	1	20.45	20.55	-1	152	-0.66%
2022/01/26	0.1	20.35	0	0.00	20.30	0.1	161	0.03%
2022/01/25	2	20.35	0	0.00	20.35	2	163	1.22%
2022/01/14	0	0.00	2	21.60	21.65	-2	165	-1.21%
2022/01/04	0	0.00	2	20.90	20.90	-2	164	-1.21%
2021/12/17	0	0.00	3	21.35	21.40	-3	192	-1.57%
2021/12/01	0	0.00	1	20.55	20.45	-1	194	-0.51%
2021/11/30	0.1	20.55	0	0.00	20.65	0.1	194	0.03%
2021/11/29	0	0.00	8	20.50	20.35	-8	198	-4.02%
2021/11/18	0	0.00	1	21.30	21.45	-1	203	-0.49%
2021/11/16	0	0.00	1	21.35	21.35	-1	207	-0.48%
2021/11/12	0	0.00	0	21.10	21.30	0	217	-0.02%
2021/11/11	0	0.00	2	21.25	21.20	-2	224	-0.89%
2021/11/05	2	21.28	0	0.00	21.25	2	249	0.80%
2021/11/04	0	0.00	1	21.50	21.30	-1	264	-0.38%
2021/10/29	3.1	20.90	0	0.00	20.85	3.1	281	1.09%
2021/10/18	0	0.00	3	21.05	21.15	-3	664	-0.45%
2021/09/16	2	20.60	0	0.00	20.70	2	754	0.27%
2021/09/13	0	0.00	5	20.80	20.85	-5	765	-0.65%
2021/09/10	0	0.00	1	20.70	20.80	-1	782	-0.13%
2021/09/02	0	20.00	0	0.00	19.95	0	826	0.01%
2021/09/01	0	20.10	0	0.00	20.05	0	830	0.00%
2021/08/30	0	20.05	0	0.00	19.95	0	848	0.00%
2021/08/16	3	19.97	0	0.00	20.00	3	1,299	0.23%
2021/08/11	3	21.55	0	0.00	21.40	3	1,301	0.23%
2021/08/10	2	21.80	0	0.00	21.70	2	1,304	0.15%
2021/08/06	1	23.00	0	0.00	23.00	1	1,320	0.08%
2021/08/03	0	0.00	1	23.50	23.00	-1	1,512	-0.07%
2021/07/30	0	0.00	56	23.34	23.20	-56	1,555	-3.60%
2021/07/29	59	24.50	1	24.50	24.10	58	1,520	3.81%
2021/07/28	0	0.00	6	23.82	24.60	-6	1,469	-0.41%
2021/07/27	2	23.28	14	22.93	23.30	-12	1,415	-0.85%
2021/07/26	9	23.07	2	22.88	23.20	7	1,404	0.50%
2021/07/21	1	20.00	0	0.00	20.15	1	1,269	0.08%
2021/07/13	0	0.00	1	20.55	20.55	-1	1,416	-0.07%
2021/07/02	1	22.15	11	22.30	21.65	-10	1,483	-0.67%
2021/07/01	0	0.00	30	21.25	21.40	-30	1,453	-2.06%
2021/06/30	0.2	21.05	0	0.00	21.35	0.2	1,446	0.01%
2021/06/22	0	0.00	5	21.50	21.15	-5	1,458	-0.34%
2021/06/21	1	20.25	0	0.00	21.20	1	1,455	0.07%
2021/06/18	1	21.15	59	21.04	21.00	-58	1,439	-4.03%
2021/06/15	0	0.00	3	21.60	21.55	-3	1,506	-0.20%
2021/06/11	0	0.00	5.1	21.39	21.25	-5.1	1,498	-0.34%
2021/06/07	2	20.95	2	21.20	21.55	0	1,470	0.00%
2021/06/04	2	21.65	1	22.05	21.35	1	1,457	0.07%
2021/06/03	2	21.80	0	0.00	22.00	2	1,441	0.14%
2021/06/02	13	21.40	5	21.57	21.60	8	1,411	0.57%
2021/06/01	2	21.13	7	21.14	21.65	-5	1,401	-0.36%
2021/05/31	17.1	21.58	0	0.00	21.60	17.1	1,386	1.23%
2021/05/28	15	22.48	21	22.65	22.75	-6	1,340	-0.45%
2021/05/27	11	21.72	19	22.13	21.80	-8	1,298	-0.62%
2021/05/26	12	20.53	9.2	21.31	21.15	2.8	1,247	0.22%
2021/05/25	31	22.36	1	21.55	21.20	30	1,221	2.46%
2021/05/24	0	0.00	16.2	22.15	22.15	-16.2	1,056	-1.53%
2021/05/20	1	18.60	0	0.00	18.95	1	975	0.10%
2021/05/19	1	19.00	0	19.00	18.95	1	966	0.10%
2021/05/18	0	0.00	1	19.00	19.00	-1	961	-0.10%
2021/05/17	5	17.40	31	17.56	17.70	-26	948	-2.74%
2021/05/14	39	19.39	0	0.00	18.95	39	931	4.19%
2021/05/13	6.2	19.37	23	19.26	19.10	-16.8	904	-1.86%
2021/05/12	2.2	20.70	2	22.20	20.70	0.2	867	0.02%
2021/05/11	38	23.37	3	24.08	23.00	35	807	4.33%
2021/05/10	1	22.00	4.7	22.06	22.35	-3.7	691	-0.53%
2021/05/07	1	20.40	0	0.00	20.35	1	641	0.16%
2021/05/06	0.1	20.20	0	0.00	20.30	0.1	634	0.02%
2021/05/05	1	19.95	0	0.00	20.30	1	629	0.16%
2021/05/04	3	21.05	2	20.35	20.25	1	622	0.16%
2021/05/03	22	21.21	1	21.30	21.05	21	601	3.49%
2021/04/29	20	21.10	1	21.00	21.25	19	582	3.26%
2021/04/27	0.1	20.55	1	20.50	20.70	-0.9	558	-0.16%
2021/04/26	1	20.60	0.2	20.30	20.50	0.8	547	0.15%
2021/04/23	6	19.80	2	19.90	20.00	4	536	0.74%
2021/04/22	10	21.00	0	0.00	20.20	10	514	1.94%
2021/04/21	5	19.95	2.1	20.25	20.90	2.9	478	0.61%
2021/04/20	4.1	20.10	3.1	20.05	20.00	1	451	0.22%
2021/04/19	2	20.00	0	0.00	20.00	2	423	0.47%
2021/04/16	7	19.28	10	19.44	19.30	-3	382	-0.79%
2021/04/15	0	0.00	2	18.90	18.90	-2	352	-0.57%
2021/04/14	1	17.85	0	0.00	18.20	1	339	0.29%
2021/04/13	1	18.35	0	0.00	18.35	1	334	0.30%
2021/04/12	0.1	18.40	0	0.00	18.35	0.1	322	0.02%
2021/04/09	0.1	17.65	32	17.92	18.05	-31.9	303	-10.51%
2021/04/08	0	0.00	25	17.61	17.70	-25	292	-8.54%
2021/04/07	0.6	17.40	0	0.00	17.40	0.6	288	0.20%
2021/04/06	0.1	17.26	0	0.00	17.20	0.1	295	0.02%
2021/03/30	0	0.00	10	17.45	17.50	-10	294	-3.40%
2021/03/29	3.3	17.67	3	17.45	17.45	0.3	292	0.10%
2021/03/26	4	17.80	6.2	17.60	17.40	-2.2	284	-0.75%
2021/03/25	2	17.40	1	17.45	17.15	1	274	0.36%
2021/03/23	1.1	16.41	0	0.00	16.40	1.1	257	0.41%
2021/03/22	1.1	16.35	0	0.00	16.35	1.1	257	0.41%
2021/03/19	0.1	16.69	3	16.80	16.30	-2.9	240	-1.20%
2021/03/18	1.1	16.89	0	0.00	16.90	1.1	177	0.60%
2021/03/17	0.1	16.65	2	16.50	16.45	-1.9	171	-1.11%
2021/03/12	0.2	16.45	0	0.00	16.45	0.2	166	0.12%
2021/03/11	0.9	16.44	0	0.00	16.40	0.9	165	0.52%
2021/03/10	0.1	16.40	2	16.35	16.30	-1.9	164	-1.17%
2021/03/09	0	0.00	0.7	16.25	16.40	-0.7	164	-0.39%
2021/03/02	0	16.60	0	0.00	16.25	0	163	0.02%
2021/02/23	0.1	16.30	0	0.00	16.30	0.1	162	0.04%
2021/02/22	0	16.35	0	0.00	16.20	0	161	0.02%
2021/02/19	0	0.00	0.2	16.30	16.25	-0.2	159	-0.11%
2021/02/17	0	16.00	0	0.00	15.95	0	160	0.02%
2021/02/05	0.2	15.70	0	0.00	15.85	0.2	159	0.09%
2021/02/01	1	15.55	0	0.00	15.65	1	161	0.62%
2021/01/29	0.1	16.10	0	0.00	15.65	0.1	160	0.03%
2021/01/15	0.1	16.80	0.3	16.85	16.65	-0.2	154	-0.15%
2021/01/13	0	0.00	0	17.00	16.90	0	153	-0.01%
2021/01/11	0	16.90	0	0.00	17.05	0	152	0.02%
2021/01/06	0.1	17.60	5	16.90	16.95	-4.9	147	-3.35%
2020/12/31	0	17.50	0	0.00	17.30	0	140	0.02%
2020/12/29	0	0.00	1	17.55	17.75	-1	133	-0.75%
2020/12/28	0.1	17.20	0	17.50	17.20	0	123	0.02%
2020/12/17	5	16.75	0	0.00	16.80	5	117	4.27%
2020/12/14	0.1	16.90	0	0.00	16.90	0.1	128	0.07%
2020/12/11	0.1	16.85	0	0.00	16.80	0.1	129	0.04%
2020/12/07	1.1	16.72	0	0.00	16.70	1.1	134	0.79%
2020/12/04	0	16.86	0	0.00	16.75	0	133	0.03%
2020/12/02	0.1	16.95	0	0.00	17.00	0.1	138	0.05%
2020/12/01	0.1	17.10	0	0.00	17.00	0.1	138	0.07%
2020/11/30	0	17.20	0	0.00	16.80	0	136	0.02%
2020/11/26	0	0.00	1	16.75	16.85	-1	139	-0.72%
2020/11/18	0.1	16.35	0	0.00	16.40	0.1	138	0.07%
2020/11/17	0	0.00	1	16.40	16.45	-1	137	-0.73%
2020/11/11	0	0.00	3	16.53	16.55	-3	158	-1.89%
2020/11/09	0	16.30	0	0.00	16.25	0	156	0.01%
2020/10/28	0.1	16.57	0	0.00	16.15	0.1	180	0.03%
2020/10/26	0	16.35	0.2	16.35	16.40	-0.2	179	-0.09%
2020/10/23	0	16.55	0	0.00	16.40	0	183	0.02%
2020/10/19	0	16.70	0	0.00	16.60	0	196	0.02%
2020/09/25	0.2	16.35	0	0.00	15.95	0.2	299	0.06%
2020/09/23	0.1	16.90	0	0.00	16.55	0.1	309	0.03%
2020/09/22	0.1	17.10	0	0.00	16.80	0.1	310	0.03%
2020/09/21	0.4	17.10	2	17.15	17.05	-1.6	311	-0.53%
2020/09/18	0	0.00	3	17.10	17.00	-3	312	-0.96%
2020/09/16	0.2	16.85	0	0.00	16.85	0.2	323	0.07%
2020/09/10	0	16.70	0	0.00	16.70	0	458	0.00%
2020/09/08	0	16.90	0	0.00	16.90	0	460	0.01%
2020/09/07	0	0.00	5	17.00	17.05	-5	468	-1.07%
2020/08/31	0	0.00	5	16.60	16.40	-5	541	-0.92%
2020/08/27	0	16.60	20	16.30	16.35	-20	549	-3.63%
2020/08/21	5	16.30	1	16.35	16.25	4	554	0.73%
2020/08/20	5	16.15	0	0.00	16.00	5	555	0.90%
2020/08/19	2.1	16.99	0	0.00	16.75	2.1	553	0.38%
2020/08/18	0	0.00	5	16.95	16.90	-5	550	-0.91%
2020/08/14	10	16.10	0	0.00	16.30	10	542	1.84%
2020/08/13	10.1	16.15	17	16.16	16.20	-6.9	545	-1.27%
2020/08/12	0	0.00	20	16.14	16.20	-20	546	-3.66%
2020/08/10	0	0.00	42	16.95	16.90	-42	551	-7.62%
2020/08/07	0.1	16.40	0	0.00	16.30	0.1	544	0.02%
2020/08/06	0	0.00	30	16.16	16.45	-30	553	-5.42%
2020/08/05	0	0.00	5	15.95	15.90	-5	551	-0.91%
2020/08/04	0	0.00	25	15.80	15.75	-25	553	-4.52%
2020/08/03	2	15.50	0	0.00	15.65	2	555	0.36%
2020/07/31	4	15.53	0	0.00	15.55	4	556	0.72%
2020/07/30	0	0.00	15	15.68	15.65	-15	561	-2.67%
2020/07/29	0	0.00	32	15.56	15.45	-32	564	-5.67%
2020/07/28	21	15.65	32	15.39	15.30	-11	569	-1.93%
2020/07/27	1	16.00	0	0.00	15.90	1	564	0.18%
2020/07/24	5	16.40	0	0.00	16.35	5	561	0.89%
2020/07/23	10.1	16.55	0	0.00	16.55	10.1	561	1.79%
2020/07/22	0	16.60	0	0.00	16.60	0	564	0.00%
2020/07/21	0	16.55	0	0.00	16.55	0	563	0.00%
2020/07/17	12	16.66	0	0.00	16.60	12	563	2.13%
2020/07/14	1	17.00	0	0.00	17.20	1	557	0.18%
2020/07/13	5	18.20	5	17.75	17.80	0	546	0.00%
2020/07/10	6	16.89	0	0.00	17.15	6	524	1.14%
2020/07/03	1	16.20	0	0.00	16.30	1	524	0.19%
2020/07/02	0	16.85	0	0.00	16.65	0	524	0.01%
2020/07/01	1	16.80	0	0.00	16.75	1	530	0.19%
2020/06/29	0.1	17.00	0	0.00	16.70	0.1	538	0.01%
2020/06/23	0	17.30	1	17.50	17.25	-1	536	-0.18%
2020/06/22	1.1	18.18	12	18.23	17.80	-10.9	528	-2.07%
2020/06/19	0	0.00	48	18.72	18.75	-48	497	-9.64%
2020/06/18	0	0.00	4	16.95	17.05	-4	443	-0.90%
2020/06/15	0.1	16.05	0	0.00	15.60	0.1	415	0.02%
2020/06/12	0.2	16.05	0	0.00	15.85	0.2	420	0.04%
2020/06/10	1	17.00	0	0.00	16.80	1	403	0.25%
2020/06/09	1	16.20	3.5	16.30	16.65	-2.5	376	-0.66%
2020/06/08	0.1	15.80	2	15.83	15.80	-1.9	358	-0.54%
2020/06/05	0	0.00	2.3	15.64	15.70	-2.3	348	-0.67%
2020/06/03	0.1	15.15	0	0.00	15.15	0.1	343	0.02%
2020/06/02	0.1	15.10	4	15.00	15.15	-3.9	338	-1.14%
2020/06/01	2	14.95	0	0.00	14.95	2	337	0.59%
2020/05/29	0.1	14.85	0	0.00	14.85	0.1	338	0.02%
2020/05/27	0.1	14.90	0	0.00	14.90	0.1	339	0.03%
2020/05/20	0	14.70	0	0.00	14.70	0	329	0.01%
2020/05/19	0	14.80	0	0.00	14.50	0	324	0.01%
2020/05/15	1	14.50	0	0.00	14.15	1	323	0.31%
2020/05/14	1	14.50	0	0.00	14.50	1	318	0.31%
2020/05/13	2	14.58	0	0.00	14.80	2	316	0.63%
2020/05/12	0	15.30	0	0.00	15.25	0	305	0.01%
2020/05/11	0	0.00	1	15.15	15.30	-1	305	-0.33%
2020/05/08	0	15.15	0	0.00	15.15	0	302	0.01%
2020/05/06	1	15.00	0	0.00	15.15	1	300	0.33%
2020/04/22	1	15.10	0	0.00	15.10	1	286	0.36%
2020/04/17	1.1	16.00	0	0.00	16.00	1.1	285	0.38%
2020/04/09	1	15.06	0	0.00	15.15	1	277	0.38%
2020/04/08	0	14.70	20	14.50	14.70	-20	267	-7.47%
2020/04/06	0.1	14.10	0	0.00	14.00	0.1	238	0.03%
2020/03/31	3	14.20	0	0.00	14.15	3	222	1.35%
2020/03/20	0	14.90	5	14.93	14.95	-5	197	-2.51%
2020/03/19	3	14.83	1	15.10	14.60	2	193	1.03%
2020/03/17	0	0.00	5	16.84	16.70	-5	189	-2.63%
2020/03/13	1	17.80	0	0.00	18.35	1	199	0.50%
2020/03/12	1	19.00	0	0.00	19.15	1	193	0.52%
2020/03/06	0	20.15	0	0.00	20.15	0	185	0.01%
2020/02/26	0	20.45	0	0.00	20.45	0	182	0.01%
2020/02/25	0.5	20.45	0	0.00	20.45	0.5	184	0.28%
2020/02/24	8	20.50	0	0.00	20.55	8	184	4.33%
2020/02/14	1	20.50	0	0.00	20.75	1	192	0.52%
2020/02/07	0.5	20.60	0	0.00	20.65	0.5	211	0.24%
2020/02/05	0.1	20.40	0	0.00	20.40	0.1	211	0.03%
2020/01/14	0	0.00	10	20.70	20.75	-10	219	-4.56%
2020/01/13	0.1	20.65	0	20.65	20.65	0	219	0.01%
2020/01/09	0.1	20.85	0	0.00	20.70	0.1	221	0.02%
2020/01/08	0	20.70	0	0.00	20.70	0	220	0.01%
2020/01/07	0.8	21.00	0	0.00	21.00	0.8	229	0.35%
2019/12/23	1	21.00	5	20.95	20.95	-4	237	-1.69%
2019/12/17	3	20.90	1	20.85	20.90	2	235	0.85%
2019/12/13	2	20.90	0	0.00	21.00	2	233	0.86%
2019/12/11	3	21.00	0	0.00	21.10	3	228	1.31%
2019/12/05	1	21.55	0	0.00	21.55	1	214	0.47%
2019/11/21	0.8	21.60	0	0.00	21.65	0.8	212	0.39%
2019/11/19	1	21.50	0	0.00	21.55	1	210	0.48%
2019/11/18	1	21.50	0	0.00	21.60	1	208	0.48%
2019/11/15	0	0.00	1	21.80	21.80	-1	204	-0.49%
2019/11/14	0	0.00	10	21.98	21.80	-10	203	-4.91%
2019/11/13	0	0.00	10	21.98	21.95	-10	200	-4.98%
2019/11/11	0	0.00	2	21.95	21.95	-2	202	-0.99%
2019/11/01	0	0.00	0.1	22.55	22.55	-0.1	208	-0.02%
2019/10/25	1	22.50	0	0.00	22.65	1	192	0.52%
2019/10/24	0	0.00	4	22.60	22.65	-4	195	-2.05%
2019/10/18	1	22.40	0	0.00	22.50	1	193	0.52%
2019/10/15	7	21.79	0	0.00	22.10	7	183	3.82%
2019/10/14	1	22.10	0	0.00	22.05	1	171	0.58%
2019/10/09	3	22.30	0	0.00	22.20	3	170	1.76%
2019/10/08	3	22.55	0	0.00	22.65	3	164	1.82%
2019/10/04	4	22.68	0	0.00	22.75	4	164	2.43%
2019/10/03	2	22.78	0	0.00	22.80	2	160	1.24%
2019/10/01	2	22.78	0	0.00	22.90	2	166	1.20%
2019/09/25	4	23.00	0	0.00	22.85	4	184	2.17%
2019/09/23	2	23.33	0	0.00	23.35	2	183	1.09%
2019/09/17	1	23.00	100	22.97	23.00	-99	187	-52.86%
2019/09/16	0	0.00	1.9	23.13	23.10	-1.9	191	-1.01%
2019/09/11	0.1	23.25	0.2	23.25	23.25	-0.1	191	-0.04%
2019/09/10	2	23.15	0	0.00	23.30	2	190	1.05%
2019/08/22	0	0.00	2	23.25	23.15	-2	186	-1.07%
2019/08/21	0	0.00	3	23.25	23.10	-3	190	-1.57%
2019/08/16	0	0.00	10	23.28	23.30	-10	201	-4.97%
2019/08/15	0	0.00	10	23.05	23.00	-10	202	-4.94%
2019/08/13	0	0.00	4	23.38	23.30	-4	199	-2.01%
2019/08/12	2	24.33	51	24.43	24.00	-49	187	-26.07%
2019/08/08	0	0.00	4	25.65	25.65	-4	175	-2.28%
2019/08/06	0	0.00	20	25.34	25.40	-20	181	-11.00%
2019/08/01	0	0.00	10	25.65	25.95	-10	216	-4.63%
2019/07/25	1	25.90	0	0.00	25.90	1	224	0.45%
2019/07/19	0	0.00	0	26.20	26.25	0	221	0.00%
2019/07/10	1	26.25	0	0.00	26.20	1	244	0.41%
2019/07/08	2	26.48	0	0.00	26.35	2	298	0.67%
2019/07/05	2	26.63	0	0.00	26.65	2	299	0.67%
2019/07/04	0	0.00	1	26.80	26.80	-1	303	-0.33%
2019/07/03	3	28.35	0	0.00	28.50	3	297	1.01%
2019/07/02	1	28.20	0	0.00	28.40	1	290	0.34%
2019/07/01	4	28.18	0	0.00	28.20	4	287	1.39%
2019/06/27	1	28.10	0	0.00	28.10	1	288	0.35%
2019/06/13	2	27.80	0	0.00	27.85	2	302	0.66%
2019/05/29	0	0.00	1	27.90	27.95	-1	302	-0.33%
2019/05/24	10	27.30	0	0.00	27.30	10	299	3.34%
2019/05/23	12	27.39	12	27.40	27.35	0	299	0.00%
2019/05/20	0	0.00	2	27.00	27.00	-2	295	-0.68%
2019/05/13	2	26.85	0	0.00	26.85	2	298	0.67%
2019/05/10	5	27.28	0	0.00	27.35	5	286	1.74%
2019/05/09	0	0.00	0.6	28.10	28.25	-0.6	267	-0.22%
2019/04/19	4	27.98	0	0.00	28.00	4	248	1.61%
2019/04/18	10	27.84	0	0.00	28.00	10	248	4.02%
2019/04/17	10	27.75	0	0.00	28.10	10	241	4.14%
2019/04/15	1	26.90	0	0.00	26.80	1	225	0.44%
2019/04/12	0	0.00	4.5	28.31	28.05	-4.5	183	-2.47%
2019/04/10	16	28.74	0	0.00	28.80	16	167	9.55%
2019/04/08	16	28.39	0	0.00	28.35	16	162	9.86%
2019/04/03	4	28.33	0	0.00	28.30	4	173	2.31%
2019/04/02	35	28.20	0	0.00	28.25	35	174	20.02%
2019/04/01	40	28.46	0	0.00	28.40	40	171	23.35%
2019/03/29	76	28.41	19	28.45	28.35	57	169	33.58%
2019/03/28	31	28.40	11	28.40	28.40	20	168	11.84%
2019/03/26	9	28.61	0	0.00	28.65	9	167	5.39%
2019/03/25	10	28.16	1	28.25	28.35	9	167	5.38%
2019/03/21	2	28.38	0	0.00	28.35	2	166	1.20%
2019/03/20	31	28.04	0	0.00	28.20	31	164	18.81%
2019/03/19	33	28.28	0	0.00	28.25	33	163	20.15%
2019/03/18	27	28.20	0	0.00	28.10	27	164	16.41%
2019/03/11	0	0.00	1	26.75	26.75	-1	175	-0.57%
2019/03/04	0	0.00	1	27.10	27.00	-1	188	-0.53%
2019/02/25	0.9	26.60	0	0.00	26.70	0.9	189	0.48%
2019/02/18	0	0.00	0.1	26.35	26.50	-0.1	193	-0.05%
2019/02/15	0	0.00	20	26.51	26.50	-20	189	-10.56%
2019/01/28	0	25.20	0	0.00	25.25	0	187	0.00%
2019/01/22	0.4	24.90	0	0.00	24.95	0.4	188	0.23%
2019/01/11	1	24.75	0	0.00	24.75	1	191	0.52%
2019/01/08	1	24.90	0	0.00	24.80	1	193	0.52%
2019/01/07	1	25.00	0	0.00	25.00	1	194	0.51%
2018/12/28	0	0.00	5	25.80	25.80	-5	198	-2.52%
2018/12/27	5	25.30	0	0.00	25.20	5	198	2.52%
2018/12/26	9	24.99	1	25.25	25.25	8	196	4.07%
2018/12/18	0	0.00	5	25.63	25.60	-5	179	-2.78%
2018/12/17	2	26.00	0	0.00	25.90	2	179	1.12%
2018/12/14	11	26.39	0	0.00	26.40	11	180	6.09%
2018/12/12	4	26.83	0	0.00	26.90	4	176	2.26%
2018/12/03	2	25.98	1	26.05	26.20	1	164	0.61%
2018/11/30	0	0.00	50	25.89	25.80	-50	160	-31.13%
2018/11/29	0	0.00	1	25.55	25.60	-1	164	-0.61%
2018/11/22	31	25.32	0	0.00	25.10	31	209	14.83%
2018/11/20	0	0.00	2	25.40	25.45	-2	200	-1.00%
2018/11/19	0	0.00	1	25.05	24.90	-1	194	-0.51%
2018/11/12	0.5	24.35	0	0.00	24.35	0.5	190	0.26%
2018/10/29	0.2	22.65	0	0.00	22.70	0.2	194	0.08%
2018/10/25	0	0.00	9.9	22.88	22.80	-9.9	195	-5.04%
2018/10/22	0	0.00	1	23.45	23.50	-1	190	-0.52%
2018/10/16	1	23.30	0	0.00	23.25	1	187	0.53%
2018/10/15	10	23.30	0	0.00	23.20	10	186	5.36%
2018/10/11	0	0.00	2	23.10	23.10	-2	182	-1.10%
2018/09/25	0	0.00	0	24.65	24.80	0	174	-0.01%
2018/09/19	0.5	24.25	0	0.00	24.30	0.5	179	0.29%
2018/09/05	2	24.63	0	0.00	24.55	2	181	1.10%
2018/09/03	1	25.20	1	25.10	25.35	0	178	0.00%
2018/08/30	3	25.87	1	26.10	25.70	2	177	1.13%
2018/08/29	0	0.00	0.5	25.25	25.50	-0.5	144	-0.36%
2018/08/15	0	0.00	1	23.90	23.95	-1	202	-0.49%
2018/08/08	0	0.00	2	24.30	24.10	-2	212	-0.94%
2018/07/25	3	23.35	0	0.00	23.20	3	226	1.32%
2018/07/24	0.5	23.25	0	0.00	23.35	0.5	226	0.23%
2018/06/29	0.5	23.50	40	23.50	23.35	-39.5	246	-16.05%
2018/06/28	0	0.00	3	23.75	23.75	-3	244	-1.23%
2018/06/26	3	25.13	1	25.20	25.25	2	234	0.85%
2018/06/25	1	25.10	0	0.00	25.15	1	234	0.43%
2018/06/20	0	0.00	0.2	25.30	25.30	-0.2	233	-0.09%
2018/06/14	1	25.20	0	0.00	25.20	1	240	0.42%
2018/06/07	0	0.00	1	25.95	25.85	-1	253	-0.39%
2018/06/06	1	26.00	0	0.00	26.05	1	255	0.39%
2018/06/05	0.1	26.30	0	0.00	26.40	0.1	252	0.04%
2018/06/04	1	26.85	2	26.65	26.80	-1	251	-0.40%
2018/06/01	3	26.78	4	26.46	26.80	-1	241	-0.41%
2018/05/28	0	0.00	10	24.75	24.70	-10	226	-4.41%
2018/05/24	0	0.00	20	24.83	24.70	-20	220	-9.06%
2018/05/23	1	24.75	0	0.00	24.95	1	217	0.46%
2018/05/22	0	0.00	2	25.08	25.05	-2	218	-0.92%
2018/05/10	0	0.00	1	24.95	25.20	-1	223	-0.45%
2018/05/08	2	24.58	0	0.00	24.55	2	226	0.88%
2018/04/26	0	0.00	1	24.75	24.75	-1	274	-0.36%
2018/04/23	0	0.00	1.5	24.83	24.85	-1.5	290	-0.52%
2018/04/09	0	0.00	1	25.40	25.45	-1	314	-0.32%
2018/03/30	0	25.15	0	0.00	25.15	0	310	0.00%
2018/03/29	1	25.10	0	0.00	25.20	1	310	0.32%
2018/03/28	1	25.15	0	0.00	25.10	1	308	0.32%
2018/03/27	0	0.00	1	25.15	25.00	-1	305	-0.33%
2018/03/23	0	0.00	5	24.53	24.55	-5	301	-1.66%
2018/03/22	2	24.98	0	0.00	25.05	2	300	0.67%
2018/03/16	0	25.10	3	24.98	25.45	-3	300	-1.00%
2018/03/15	0	0.00	1	25.15	25.05	-1	295	-0.34%
2018/03/14	0	0.00	3	24.47	24.65	-3	290	-1.03%
2018/03/13	5	24.05	42	23.86	24.10	-37	286	-12.93%
2018/03/12	0	0.00	4	23.68	23.80	-4	278	-1.44%
2018/03/09	1	23.30	2	23.58	23.40	-1	277	-0.36%
2018/03/08	2	23.35	0.1	23.15	23.20	1.9	282	0.67%
2018/03/06	0	0.00	1	22.90	23.05	-1	286	-0.35%
2018/03/05	2	23.00	0	0.00	23.00	2	296	0.68%
2018/03/01	2	23.55	0	0.00	23.60	2	297	0.67%
2018/02/27	2	23.80	0	0.00	23.85	2	294	0.68%
2018/02/23	0	0.00	2	24.05	24.05	-2	299	-0.67%
2018/02/12	0	0.00	120	23.42	23.50	-120	302	-39.65%	大賣/鉅額交易
2018/02/07	1	23.50	1	23.55	23.30	0	304	0.00%
2018/02/06	1	23.20	0	23.25	23.20	1	305	0.32%
2018/02/05	1	24.20	77	24.21	24.20	-76	303	-25.01%
2018/01/31	0	25.00	19	25.04	25.15	-19	300	-6.32%
2018/01/30	0	0.00	26	24.99	24.90	-26	297	-8.73%
2018/01/29	0	0.00	17	24.62	24.60	-17	291	-5.84%
2018/01/26	1	24.20	28	24.28	24.20	-27	286	-9.44%
2018/01/25	1	24.50	0	0.00	24.50	1	279	0.36%
2018/01/24	2	24.70	0	0.00	24.70	2	275	0.73%
2018/01/22	0.5	25.00	0	0.00	25.10	0.5	267	0.19%
2018/01/19	1.1	25.31	1	25.45	25.35	0.1	260	0.04%
2018/01/18	1	25.55	0	0.00	25.50	1	251	0.40%
2018/01/17	4	25.56	0	0.00	25.60	4	248	1.61%
2018/01/11	2	26.03	17	26.20	25.95	-15	236	-6.34%
2018/01/09	1	26.65	0	0.00	26.70	1	240	0.42%
2018/01/08	1	26.90	6	27.15	26.85	-5	240	-2.08%