嘉裕 (1417)-富邦-北港券商分點個股進出

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

嘉裕

(1417)

可現股當沖

股價
11.45
漲跌
▲0.10
漲幅
+0.88%
成交量
377張
產業
上市紡織類股
92人加入追蹤

立即追蹤
本地時間:14:30(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

嘉裕 (1417)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/04/22	0	0.00	6	11.25	11.20	-6	283	-2.11%
2024/04/18	6	11.05	0	0.00	11.20	6	275	2.18%
2024/04/17	0	11.20	0	0.00	11.20	0	283	0.00%
2024/04/16	0	0.00	13	11.05	11.10	-13	291	-4.46%
2024/04/15	0	0.00	5	11.35	11.30	-5	302	-1.65%
2024/04/12	5	11.25	0	0.00	11.30	5	335	1.49%
2024/04/09	0	0.00	3	11.45	11.50	-3	325	-0.92%
2024/04/02	0	0.00	1	11.55	11.40	-1	315	-0.32%
2024/03/28	0	0.00	5	11.50	11.55	-5	313	-1.59%
2024/03/27	0	0.00	8	11.47	11.45	-8	315	-2.53%
2024/03/21	5	11.20	0	0.00	11.30	5	307	1.63%
2024/03/18	5	11.30	0	0.00	11.35	5	298	1.68%
2024/03/15	10	11.50	0	0.00	11.50	10	293	3.41%
2024/03/14	0	0.00	6	11.74	11.75	-6	288	-2.08%
2024/03/13	5	11.55	0	0.00	11.70	5	288	1.73%
2024/03/11	0	11.90	0	0.00	11.80	0	280	0.00%
2024/03/08	5	11.85	0	0.00	11.80	5	278	1.80%
2024/02/29	5	11.95	0	0.00	11.95	5	273	1.83%
2024/02/22	0	0.00	0.7	12.10	12.00	-0.7	285	-0.26%
2024/02/19	0	0.00	5	11.97	11.95	-5	280	-1.78%
2024/02/16	0	0.00	1	11.95	11.80	-1	277	-0.36%
2024/02/15	6	11.85	0	0.00	11.85	6	275	2.18%
2024/02/02	0	0.00	1	12.15	12.05	-1	264	-0.38%
2024/02/01	0	12.08	0	0.00	12.00	0	264	0.00%
2024/01/31	0	0.00	4	12.10	12.05	-4	263	-1.52%
2024/01/30	5.1	12.01	0	0.00	12.10	5.1	263	1.93%
2024/01/22	0	0.00	5	12.10	12.00	-5	259	-1.93%
2024/01/18	0.1	12.10	0	0.00	11.90	0.1	257	0.04%
2024/01/17	0.1	12.15	6	12.05	12.00	-5.9	251	-2.35%
2024/01/16	11	11.95	0	0.00	11.90	11	244	4.49%
2024/01/12	0	0.00	2	12.50	12.35	-2	236	-0.85%
2024/01/11	2	12.35	0	0.00	12.45	2	235	0.85%
2024/01/09	0	0.00	9	12.45	12.25	-9	221	-4.06%
2024/01/08	6	12.40	7	12.70	12.75	-1	208	-0.48%
2024/01/04	5	11.90	0	0.00	11.90	5	176	2.84%
2023/12/22	0	0.00	60	11.90	11.90	-60	203	-29.55%
2023/12/21	5	11.90	50	11.94	11.90	-45	201	-22.28%
2023/12/20	15	11.98	5	11.95	11.95	10	199	5.00%
2023/12/19	5	12.00	0	0.00	11.95	5	200	2.49%
2023/12/18	13	12.10	0	0.00	12.00	13	203	6.38%
2023/12/15	2	12.03	0	0.00	12.00	2	201	0.99%
2023/12/14	30	11.88	0	0.00	11.85	30	202	14.83%
2023/12/13	0	0.00	35	11.95	12.00	-35	198	-17.61%
2023/12/12	5	11.95	0	0.00	12.00	5	201	2.48%
2023/12/11	0	0.00	15	12.00	12.00	-15	200	-7.47%
2023/12/08	2	12.05	115	12.00	12.00	-113	202	-55.84%	大賣/鉅額交易
2023/12/07	11	12.10	0	0.00	12.10	11	200	5.48%
2023/12/06	60	12.12	0	0.00	12.15	60	202	29.68%
2023/12/05	79	12.08	0	0.00	12.10	79	201	39.20%
2023/12/04	58	12.12	0	0.00	12.10	58	201	28.82%
2023/11/08	0	11.95	0	0.00	11.95	0	314	0.00%
2023/08/31	0	0.00	0.4	13.55	13.65	-0.4	573	-0.07%
2023/07/25	0.3	13.25	0	0.00	13.25	0.3	656	0.04%
2023/07/03	0	0.00	1	14.25	14.25	-1	1,056	-0.09%
2023/06/29	3	14.38	7	14.44	14.45	-4	1,042	-0.38%
2023/06/28	4	14.03	4	14.05	14.05	0	1,010	0.00%
2023/06/27	2	14.05	0	0.00	13.85	2	1,020	0.20%
2023/05/22	1	13.55	2	13.58	13.50	-1	1,310	-0.08%
2023/05/19	0	0.00	4	13.48	13.45	-4	1,344	-0.30%
2023/05/18	0	0.00	3	13.48	13.30	-3	1,388	-0.22%
2023/05/17	0	0.00	1	13.40	13.35	-1	1,418	-0.07%
2023/05/16	0	0.00	3	13.35	13.30	-3	1,435	-0.21%
2023/05/09	13	13.80	0	0.00	13.50	13	2,210	0.59%
2023/05/08	1	14.10	0	0.00	14.05	1	2,212	0.05%
2023/05/05	0	0.00	10	14.15	14.10	-10	2,234	-0.45%
2023/05/02	0	0.00	0	14.40	14.55	0	2,463	0.00%
2023/04/28	1	14.05	1	14.20	14.40	0	2,456	0.00%
2023/04/27	10	14.15	0	0.00	14.10	10	2,457	0.41%
2023/04/25	2	14.45	7	14.05	13.90	-5	2,493	-0.20%
2023/04/24	0	14.20	0	0.00	14.25	0	2,489	0.00%
2023/04/21	0	0.00	10	14.10	14.10	-10	2,515	-0.40%
2023/04/19	17	14.80	0	0.00	14.55	17	2,553	0.67%
2023/04/18	0	0.00	2	14.65	14.40	-2	2,547	-0.08%
2023/04/17	0	0.00	1	14.20	14.55	-1	3,085	-0.03%
2023/04/14	1	14.25	0	0.00	14.30	1	3,417	0.03%
2023/04/13	0	0.00	4	13.99	13.85	-4	3,467	-0.12%
2023/04/12	2	13.45	8	13.56	13.60	-6	3,469	-0.17%
2023/04/11	4	13.35	0	0.00	13.30	4	3,544	0.11%
2023/04/07	1	13.40	0	0.00	13.35	1	4,552	0.02%
2023/03/30	0	0.00	1	13.30	13.30	-1	5,053	-0.02%
2023/03/28	2	13.40	0	0.00	13.40	2	5,246	0.04%
2023/03/27	1	13.95	1	13.90	13.90	0	5,283	0.00%
2023/03/23	1	13.45	4	13.41	13.45	-3	5,536	-0.05%
2023/03/22	4	13.30	0	0.00	13.35	4	5,662	0.07%
2023/03/21	1	13.50	1	13.45	13.35	0	5,933	0.00%
2023/03/20	0	0.00	7	13.32	13.30	-7	6,145	-0.11%
2023/03/17	0	0.00	7	13.22	13.20	-7	6,544	-0.11%
2023/03/16	8	13.13	0	0.00	13.00	8	6,803	0.12%
2023/03/14	2	13.70	9	13.74	13.65	-7	6,959	-0.10%
2023/03/10	2	13.65	0	0.00	13.45	2	7,194	0.03%
2023/03/09	3	13.85	0	0.00	13.80	3	7,467	0.04%
2023/03/08	7	13.96	2	13.95	13.95	5	8,184	0.06%
2023/03/07	2	14.05	3	14.15	14.05	-1	8,593	-0.01%
2023/03/06	0	0.00	2	14.15	14.20	-2	8,848	-0.02%
2023/03/03	4	13.95	22	14.00	13.95	-18	8,905	-0.20%
2023/03/01	2	14.20	0	0.00	13.90	2	8,939	0.02%
2023/02/24	5	14.25	25	14.15	14.10	-20	8,974	-0.22%
2023/02/23	2	14.40	1	14.40	14.35	1	8,991	0.01%
2023/02/21	9	14.57	6	14.63	14.40	3	8,934	0.03%
2023/02/20	2	14.40	0	0.00	14.30	2	8,883	0.02%
2023/02/14	2	14.40	1.1	14.36	14.35	0.9	8,739	0.01%
2023/02/10	4	14.58	7	14.86	14.40	-3	8,694	-0.03%
2023/02/09	4	14.53	2	14.35	14.35	2	8,586	0.02%
2023/02/07	4	14.53	4	14.61	14.60	0	8,504	0.00%
2023/02/06	2	14.35	2	14.30	14.30	0	7,928	0.00%
2023/02/03	2	14.35	2.1	14.45	14.45	-0.1	7,901	0.00%
2023/02/02	5	14.55	0	0.00	14.40	5	7,872	0.06%
2023/02/01	20	14.40	6	14.72	14.80	14	7,808	0.18%
2023/01/30	2	14.05	78	14.08	14.10	-76	7,619	-1.00%
2023/01/17	32	13.87	10	13.85	13.75	22	7,593	0.29%
2023/01/16	18	13.64	18	13.72	13.90	0	7,581	0.00%
2023/01/13	33	14.00	25	13.80	13.80	8	7,548	0.11%
2023/01/12	27	14.00	7	13.85	13.85	20	7,529	0.27%
2023/01/11	27	14.04	12	13.99	13.95	15	7,513	0.20%
2023/01/10	6	14.15	0	0.00	13.90	6	7,477	0.08%
2023/01/09	4	14.14	0	0.00	14.15	4	7,436	0.05%
2023/01/06	2	14.25	4	14.28	14.30	-2	7,389	-0.03%
2023/01/05	39	14.75	32	14.59	14.45	7	7,323	0.10%
2023/01/04	3.1	14.94	2	14.73	14.50	1.1	6,704	0.02%
2023/01/03	3	14.30	3	14.35	14.55	0	6,302	0.00%
2022/12/30	5	14.58	0	0.00	14.25	5	6,174	0.08%
2022/12/29	2	14.35	6	14.28	14.25	-4	6,105	-0.07%
2022/12/28	1	14.90	5	15.05	14.70	-4	6,010	-0.07%
2022/12/27	5	15.52	4	15.51	15.05	1	5,718	0.02%
2022/12/26	20	15.20	42	14.96	15.25	-22	4,996	-0.44%
2022/12/23	0	0.00	2	14.25	14.20	-2	4,565	-0.04%
2022/12/22	0	0.00	10	14.27	14.40	-10	4,546	-0.22%
2022/12/21	3	14.00	5	14.02	14.05	-2	4,488	-0.04%
2022/12/20	1	14.25	22	14.20	13.90	-21	4,377	-0.48%
2022/12/19	2	14.35	2	14.05	14.00	0	4,280	0.00%
2022/12/15	183	14.95	163	14.90	14.90	20	4,137	0.48%	大買/大賣/
2022/12/14	0	0.00	1	14.30	14.00	-1	3,898	-0.03%
2022/12/13	1	14.65	1	14.85	13.80	0	3,761	0.00%
2022/12/12	1	14.60	0	0.00	14.50	1	3,482	0.03%
2022/12/09	0	0.00	10	15.55	14.35	-10	3,268	-0.31%
2022/12/08	279	15.14	279	15.12	15.30	0	2,868	0.00%	大買/大賣/
2022/12/07	0	14.10	10	13.80	13.95	-10	2,603	-0.38%
2022/12/06	1.1	14.49	0	0.00	14.30	1.1	2,529	0.04%
2022/12/05	15	14.68	15	15.00	14.65	0	2,416	0.00%
2022/12/02	48	15.19	28	14.61	14.65	20	2,290	0.87%
2022/12/01	10	15.45	10	15.45	15.25	0	2,150	0.00%
2022/11/30	22	16.48	28	16.16	15.30	-6	1,849	-0.32%
2022/11/29	2	15.20	50	15.61	15.95	-48	1,108	-4.33%
2022/11/28	3	14.35	27	13.39	14.50	-24	684	-3.50%
2022/11/25	21	13.18	0	0.00	13.20	21	416	5.05%
2022/11/21	0	0.00	6	11.85	12.00	-6	222	-2.69%
2022/10/04	0	10.15	0	0.00	10.20	0	155	0.00%
2022/09/02	2	10.65	0	0.00	10.65	2	158	1.26%
2022/08/30	7	10.70	0	0.00	10.75	7	160	4.36%
2022/08/26	1	10.80	0	0.00	10.80	1	160	0.62%
2022/08/16	5	10.50	0	0.00	10.60	5	156	3.20%
2022/08/09	0	0.00	5	10.25	10.25	-5	151	-3.30%
2022/08/05	0	0.00	3	10.10	10.25	-3	153	-1.95%
2022/07/28	0	10.10	0	0.00	10.05	0	166	0.00%
2022/07/27	10	10.05	0	0.00	10.10	10	165	6.05%
2022/06/01	0	0.00	0.1	11.00	11.20	-0.1	177	-0.05%
2022/05/13	20	10.40	0	0.00	10.55	20	181	11.01%
2022/04/13	1	13.05	0	0.00	13.05	1	204	0.49%
2022/04/07	0	0.00	14	13.11	13.15	-14	216	-6.47%
2022/02/22	1	14.10	0	0.00	13.95	1	276	0.36%
2022/01/24	2	13.95	2	13.90	14.00	0	373	0.00%
2021/12/10	7	14.15	0	0.00	14.20	7	441	1.59%
2021/11/08	0.1	14.30	0	0.00	14.05	0.1	420	0.02%
2021/10/25	0	13.65	0	0.00	13.45	0	440	0.00%
2021/10/19	0	0.00	4.9	13.88	13.85	-4.9	474	-1.04%
2021/10/14	0	13.50	0	0.00	13.40	0	498	0.00%
2021/10/13	0	0.00	0.5	13.45	13.40	-0.5	502	-0.10%
2021/10/08	0	13.90	0	0.00	13.85	0	517	0.00%
2021/10/07	0	14.00	0	0.00	14.15	0	527	0.00%
2021/10/05	0	13.70	0	0.00	13.70	0	567	0.00%
2021/10/01	2	14.10	20	14.25	13.65	-18	591	-3.04%
2021/09/30	40	14.55	20	15.00	14.55	20	612	3.27%
2021/09/29	5	14.24	0	0.00	14.10	5	586	0.85%
2021/09/13	0	0.00	0.9	13.35	13.45	-0.9	1,348	-0.06%
2021/09/03	0	13.70	0	0.00	13.75	0	1,440	0.00%
2021/08/19	13	13.00	0	0.00	13.00	13	1,991	0.65%
2021/08/16	3	13.20	0	0.00	13.35	3	2,431	0.12%
2021/08/13	10	14.00	0	0.00	14.00	10	2,558	0.39%
2021/08/10	0	0.00	4	14.90	14.75	-4	2,709	-0.15%
2021/08/05	50	14.90	0	0.00	14.90	50	3,183	1.57%
2021/07/21	10	14.90	0	0.00	14.90	10	4,338	0.23%
2021/07/14	0	0.00	1	14.75	14.85	-1	4,921	-0.02%
2021/07/07	20	15.60	0	0.00	15.45	20	5,164	0.39%
2021/07/02	17	17.33	15	17.35	16.65	2	5,220	0.04%
2021/07/01	15	17.02	14	17.20	17.25	1	4,971	0.02%
2021/06/30	0	0.00	9	16.30	16.70	-9	4,816	-0.19%
2021/06/29	0	0.00	1	15.70	15.70	-1	4,773	-0.02%
2021/06/24	1	15.65	0	0.00	15.60	1	4,800	0.02%
2021/06/23	11	15.18	0	0.00	15.15	11	4,799	0.23%
2021/06/22	2	15.50	0	0.00	15.35	2	4,847	0.04%
2021/06/21	9	14.90	6	14.85	14.90	3	5,014	0.06%
2021/06/18	10	15.30	0	0.00	15.30	10	5,018	0.20%
2021/06/16	1	15.20	0	0.00	15.35	1	5,042	0.02%
2021/06/15	6	14.81	0	0.00	15.20	6	5,129	0.12%
2021/06/11	5	15.17	0	0.00	15.15	5	5,139	0.10%
2021/06/09	20	15.75	0	0.00	15.75	20	5,234	0.38%
2021/06/04	1	16.40	6	16.23	16.10	-5	5,188	-0.10%
2021/06/03	10	17.00	0	0.00	17.10	10	5,103	0.20%
2021/05/31	10	16.25	0	0.00	15.70	10	4,846	0.21%
2021/05/28	11	16.25	0	0.00	16.30	11	4,806	0.23%
2021/05/27	3	16.05	0	0.00	16.05	3	4,768	0.06%
2021/05/26	2	16.25	2.2	16.31	16.25	-0.2	4,740	0.00%
2021/05/25	9	16.24	3	15.63	15.95	6	4,669	0.13%
2021/05/24	7	16.06	8	16.35	16.60	-1	4,493	-0.02%
2021/05/21	2	14.70	18	15.65	15.40	-16	4,311	-0.37%
2021/05/20	0	0.00	2	14.75	14.60	-2	4,191	-0.05%
2021/05/19	1	13.70	0	0.00	14.45	1	4,126	0.02%
2021/05/18	1	13.95	0	0.00	13.95	1	4,088	0.02%
2021/05/17	0	0.00	2	13.15	12.75	-2	4,048	-0.05%
2021/05/14	8	14.25	3	14.50	13.90	5	3,974	0.13%
2021/05/13	43	15.00	10	14.73	14.55	33	3,865	0.85%
2021/05/12	6	17.01	15	16.46	15.65	-9	3,565	-0.25%
2021/05/11	2	16.90	544	17.15	17.15	-542	3,095	-17.51%	大賣/鉅額交易
2021/05/10	0	0.00	9	15.60	15.60	-9	2,770	-0.32%
2021/05/06	0	0.00	5	13.80	13.90	-5	2,712	-0.18%
2021/05/04	0	0.00	57	14.72	13.75	-57	2,650	-2.15%
2021/05/03	50	15.13	40	15.07	14.60	10	2,574	0.39%
2021/04/28	0	0.00	44	15.01	15.10	-44	2,461	-1.79%
2021/04/27	2	14.30	0	0.00	14.65	2	2,411	0.08%
2021/04/26	2	14.40	0	0.00	14.50	2	2,362	0.08%
2021/04/23	14	14.35	0	0.00	14.60	14	2,329	0.60%
2021/04/22	30	14.79	5	15.80	14.80	25	2,304	1.08%
2021/04/21	17	15.51	4	15.44	15.35	13	2,166	0.60%
2021/04/20	7	15.46	10	15.70	15.55	-3	2,036	-0.15%
2021/04/19	0	0.00	2	13.30	14.30	-2	1,760	-0.11%
2021/04/12	5	12.65	11	12.42	13.10	-6	1,528	-0.39%
2021/04/07	0	0.00	1	12.00	12.00	-1	1,448	-0.07%
2021/04/06	10	12.05	11	12.21	12.15	-1	1,441	-0.07%
2021/03/31	0	0.00	2	12.20	11.90	-2	1,270	-0.16%
2021/03/30	0	0.00	2	11.90	11.85	-2	1,397	-0.14%
2021/03/25	2	11.75	10	11.85	11.80	-8	1,399	-0.57%
2021/03/24	12	11.79	4	11.90	12.25	8	1,351	0.59%
2021/03/23	4	11.60	0	0.00	11.65	4	1,175	0.34%
2021/03/18	2	11.83	2	11.95	11.85	0	1,128	0.00%
2021/03/17	0	0.00	0.1	11.65	11.65	-0.1	1,047	-0.01%
2021/03/16	7	11.78	0	0.00	11.55	7	1,044	0.67%
2021/02/23	20	11.00	0	0.00	11.00	20	1,101	1.82%
2021/01/28	10	10.60	0	0.00	10.60	10	1,436	0.70%
2021/01/26	2	10.70	0	0.00	10.70	2	1,452	0.14%
2021/01/14	0	0.00	10	11.15	11.25	-10	1,525	-0.66%
2021/01/11	20	11.48	5	11.15	11.40	15	1,580	0.95%
2021/01/04	2	11.70	5	11.80	11.70	-3	1,714	-0.17%
2020/12/29	0	0.00	1	11.20	11.15	-1	1,673	-0.06%
2020/12/25	2	11.38	0	0.00	11.30	2	1,709	0.12%
2020/12/24	1	11.30	0	0.00	11.50	1	1,698	0.06%
2020/12/18	10	10.60	0	0.00	10.60	10	1,679	0.60%
2020/12/17	4	10.70	10	10.70	10.70	-6	1,820	-0.33%
2020/12/16	1	10.75	0.1	10.70	10.75	0.9	1,884	0.05%
2020/12/02	0	0.00	0.2	11.30	11.35	-0.2	3,288	-0.01%
2020/11/30	10	11.70	0	0.00	11.55	10	3,266	0.31%
2020/11/26	0	0.00	13	11.40	11.50	-13	3,219	-0.40%
2020/11/24	18	11.61	18	11.50	11.50	0	3,192	0.00%
2020/11/16	5	11.20	0	0.00	11.15	5	3,079	0.16%
2020/11/12	1	11.35	1	11.45	11.35	0	3,045	0.00%
2020/11/09	0	0.00	1	11.40	11.50	-1	2,918	-0.03%
2020/10/27	0	0.00	0	11.50	11.10	0	2,732	0.00%
2020/10/19	1	11.30	0	0.00	11.05	1	2,706	0.04%
2020/10/16	0	0.00	2	11.40	11.45	-2	2,662	-0.08%
2020/10/14	0	0.00	10	11.20	11.15	-10	2,529	-0.40%
2020/10/13	30	10.95	0	0.00	11.25	30	2,529	1.19%
2020/10/12	10	11.20	0	0.00	11.00	10	2,529	0.40%
2020/10/07	1	11.05	0	0.00	11.05	1	2,543	0.04%
2020/09/28	0	0.00	5	11.25	11.10	-5	2,813	-0.18%
2020/09/25	0	0.00	10	11.20	10.75	-10	3,105	-0.32%
2020/09/23	1	11.70	0	0.00	11.60	1	3,101	0.03%
2020/09/22	2	12.05	2	12.20	12.00	0	3,086	0.00%
2020/09/21	8	11.70	0	0.00	11.85	8	2,950	0.27%
2020/09/18	15	12.10	3	12.35	12.05	12	2,924	0.41%
2020/09/17	13	12.13	13	12.56	12.70	0	2,815	0.00%
2020/09/16	1	11.55	1	11.55	11.55	0	2,472	0.00%
2020/09/15	8	12.00	0	0.00	12.05	8	2,472	0.32%
2020/09/14	101	12.04	90.1	12.30	12.30	10.9	2,416	0.45%	大買/
2020/09/11	2	12.25	3	12.25	12.25	-1	2,124	-0.05%
2020/09/10	10	11.15	0	0.00	11.15	10	1,966	0.51%
2020/09/09	12	9.74	10	9.87	10.15	2	1,961	0.10%
2020/09/07	0	0.00	1	9.10	9.37	-1	1,887	-0.05%
2020/09/02	1	9.20	0	0.00	9.19	1	1,897	0.05%
2020/08/26	0.1	8.99	0	0.00	8.99	0.1	1,970	0.01%
2020/08/05	0	0.00	10	9.40	9.36	-10	2,034	-0.49%
2020/08/04	10	9.60	0	0.00	9.42	10	2,050	0.49%
2020/07/23	4	9.50	4	9.54	9.54	0	2,087	0.00%
2020/07/13	0	0.00	3	10.15	10.50	-3	2,080	-0.14%
2020/07/07	3	10.53	3	10.63	10.90	0	1,837	0.00%
2020/07/06	0.1	11.00	0.8	11.00	11.10	-0.7	1,763	-0.04%
2020/06/24	15	9.92	0	0.00	9.90	15	1,315	1.14%
2020/06/23	2	9.81	2	9.87	9.92	0	1,288	0.00%
2020/06/22	0	0.00	16	10.04	9.94	-16	1,253	-1.28%
2020/06/19	0	0.00	7	9.58	9.50	-7	1,164	-0.60%
2020/06/18	3	9.72	0	0.00	9.37	3	1,145	0.26%
2020/06/17	0	0.00	2	9.18	9.62	-2	993	-0.20%
2020/04/13	0	0.00	4	8.48	8.49	-4	561	-0.71%
2020/04/10	16	8.75	12	8.53	8.51	4	551	0.73%
2020/04/09	0	0.00	2	8.08	8.20	-2	545	-0.37%
2020/04/08	0	0.00	10	7.68	7.80	-10	579	-1.73%
2020/04/06	2	7.40	2	7.47	7.47	0	574	0.00%
2020/04/01	14	7.39	2	7.38	7.42	12	592	2.02%
2020/03/26	0	0.00	10	7.90	7.90	-10	639	-1.56%
2020/03/17	10	7.71	0	0.00	7.63	10	712	1.40%
2020/03/16	0	8.16	0	0.00	8.18	0	711	0.00%
2020/03/13	0	8.43	0	0.00	8.53	0	715	0.00%
2020/03/10	0	0.00	3	9.67	9.65	-3	732	-0.41%
2020/03/05	0	9.90	0	0.00	9.94	0	783	0.00%
2020/02/27	0	9.94	0	0.00	9.94	0	819	0.00%
2020/02/19	0.9	10.00	0	0.00	10.00	0.9	833	0.11%
2020/02/18	0	9.80	0	0.00	9.80	0	826	0.00%
2020/02/17	0	0.00	9	9.81	9.80	-9	834	-1.08%
2020/01/15	0	9.94	0	0.00	9.96	0	836	0.00%
2020/01/14	0	9.95	0	0.00	9.97	0	841	0.00%
2019/12/27	4	10.03	0	0.00	10.05	4	981	0.41%
2019/12/23	0	0.00	1	10.40	10.40	-1	956	-0.10%
2019/12/18	0	0.00	17.6	10.60	10.65	-17.6	909	-1.93%
2019/11/29	0	0.00	0.7	9.91	9.95	-0.7	894	-0.08%
2019/11/26	0	0.00	2	9.94	9.92	-2	937	-0.21%
2019/11/25	0.6	9.95	0	0.00	9.95	0.6	948	0.06%
2019/10/17	1	9.97	0	0.00	9.97	1	1,156	0.09%
2019/09/12	0.9	9.37	0	0.00	9.41	0.9	1,071	0.08%
2019/08/19	0	0.00	8	6.60	6.63	-8	1,268	-0.63%
2019/08/16	8	6.61	0	0.00	6.60	8	1,276	0.63%
2019/08/15	0	0.00	31	6.55	6.56	-31	1,263	-2.45%
2019/08/14	0	0.00	9	6.49	6.49	-9	1,235	-0.73%
2019/08/13	9	6.46	45	6.49	6.51	-36	1,255	-2.87%
2019/08/08	3	6.01	3	6.07	6.05	0	1,226	0.00%
2019/08/07	3	5.99	10	6.04	5.99	-7	1,247	-0.56%
2019/08/06	4	5.97	6	5.99	6.03	-2	1,349	-0.15%
2019/08/05	11	6.01	3	6.06	6.03	8	1,366	0.59%
2019/08/02	9	6.18	0	0.00	6.17	9	1,354	0.66%
2019/08/01	2	6.26	6	6.29	6.27	-4	1,350	-0.30%
2019/07/31	0	0.00	10	6.30	6.32	-10	1,351	-0.74%
2019/07/30	0	0.00	15	6.25	6.23	-15	1,339	-1.12%
2019/07/29	9	6.31	12	6.32	6.33	-3	1,330	-0.23%
2019/07/26	7	6.11	3	6.14	6.40	4	1,297	0.31%
2019/07/25	3	6.14	0	0.00	6.13	3	1,272	0.24%
2019/07/24	1	6.15	0	0.00	6.16	1	1,270	0.08%
2019/07/19	3	6.17	0	0.00	6.16	3	1,275	0.24%
2019/07/15	3	6.18	0	0.00	6.17	3	1,289	0.23%
2019/07/11	3	6.18	0	0.00	6.18	3	1,297	0.23%
2019/07/10	3	6.20	6	6.21	6.20	-3	1,293	-0.23%
2019/07/09	6	6.17	3	6.21	6.16	3	1,298	0.23%
2019/07/08	6	6.20	3	6.28	6.20	3	1,299	0.23%
2019/07/05	3	6.26	18	6.25	6.26	-15	1,299	-1.15%
2019/07/02	0	0.00	6	6.12	6.13	-6	1,319	-0.45%
2019/06/28	0	0.00	6	6.08	6.05	-6	1,385	-0.43%
2019/06/27	0	0.00	3	6.06	6.05	-3	1,434	-0.21%
2019/06/26	3	6.02	0	0.00	6.03	3	1,543	0.19%
2019/06/25	2	6.02	0	0.00	6.02	2	1,752	0.11%
2019/06/21	9	6.03	0	0.00	6.03	9	1,824	0.49%
2019/06/20	6	6.02	12	6.07	6.03	-6	1,823	-0.33%
2019/06/19	3	6.03	9	6.06	6.04	-6	1,819	-0.33%
2019/06/18	9	6.04	0	0.00	6.02	9	1,821	0.49%
2019/06/14	23	6.12	6	6.17	6.12	17	1,812	0.94%
2019/06/13	0	0.00	9	6.19	6.16	-9	1,808	-0.50%
2019/06/12	3	6.10	12	6.19	6.20	-9	1,808	-0.50%
2019/06/11	0	0.00	3	6.11	6.10	-3	1,794	-0.17%
2019/06/10	7	6.08	0	0.00	6.09	7	1,794	0.39%
2019/06/06	3	6.08	0	0.00	6.10	3	1,802	0.17%
2019/06/05	3	6.11	0	0.00	6.11	3	1,798	0.17%
2019/06/04	3	6.11	6	6.16	6.11	-3	1,798	-0.17%
2019/06/03	12	6.11	0	0.00	6.11	12	1,816	0.66%
2019/05/31	12	6.23	0	0.00	6.20	12	1,815	0.66%
2019/05/29	21	6.34	6	6.47	6.32	15	1,792	0.84%
2019/05/28	18	6.39	14	6.47	6.41	4	1,763	0.23%
2019/05/27	19	6.25	25	6.39	6.64	-6	1,665	-0.36%
2019/05/24	11	6.33	26	6.40	6.30	-15	1,576	-0.95%
2019/05/23	9	6.03	17	6.20	6.24	-8	1,478	-0.54%
2019/05/22	6	6.06	6	6.14	6.10	0	1,448	0.00%
2019/05/21	9	6.08	9	6.12	6.08	0	1,433	0.00%
2019/05/20	20	6.14	6	6.17	6.14	14	1,423	0.98%
2019/05/17	5	5.94	21	6.26	6.30	-16	1,363	-1.17%
2019/05/16	21	5.93	12	5.99	5.97	9	1,294	0.70%
2019/05/15	36	6.00	0	0.00	5.96	36	1,281	2.81%
2019/05/14	5	6.13	153	6.16	6.20	-148	1,257	-11.77%	大賣/鉅額交易
2019/05/13	0	0.00	1	6.10	6.09	-1	1,150	-0.09%
2019/05/07	0	0.00	10	5.67	5.67	-10	1,108	-0.90%
2019/05/06	0	0.00	50	5.70	5.66	-50	1,107	-4.51%
2019/05/03	0	0.00	27.5	5.74	5.75	-27.5	1,103	-2.49%
2019/05/02	9	5.77	0	0.00	5.75	9	1,100	0.82%
2019/04/30	0	0.00	6	5.81	5.79	-6	1,094	-0.55%
2019/04/29	6	5.78	3	5.85	5.79	3	1,092	0.27%
2019/04/26	7	5.80	0	0.00	5.80	7	1,081	0.65%
2019/04/25	2	5.83	8	5.86	5.84	-6	1,080	-0.56%
2019/04/24	12	5.84	0	0.00	5.82	12	1,073	1.12%
2019/04/23	15	5.85	0	0.00	5.86	15	1,073	1.40%
2019/04/22	2	5.83	26	5.93	5.90	-24	1,064	-2.26%
2019/04/19	0	0.00	3	5.91	5.89	-3	1,060	-0.28%
2019/04/18	0	0.00	6	5.81	5.81	-6	1,053	-0.57%
2019/04/17	9	5.85	0	0.00	5.87	9	1,048	0.86%
2019/04/16	3	5.88	0	0.00	5.88	3	1,050	0.29%
2019/04/15	0	0.00	6	5.93	5.89	-6	1,050	-0.57%
2019/04/12	3	5.82	0	0.00	5.84	3	1,042	0.29%
2019/04/11	6	5.91	3	5.90	5.91	3	1,037	0.29%
2019/04/10	0	0.00	6	5.97	5.96	-6	1,030	-0.58%
2019/04/09	3	6.02	12	6.00	5.99	-9	1,029	-0.87%
2019/04/08	24	5.92	5	5.99	5.97	19	1,020	1.86%
2019/04/03	2	5.96	26	6.04	6.02	-24	999	-2.40%
2019/04/02	12	5.90	3	5.90	5.90	9	960	0.94%
2019/04/01	6	5.88	39	5.90	6.00	-33	939	-3.51%
2019/03/29	33	5.84	37	5.87	5.84	-4	891	-0.45%
2019/03/28	0	0.00	22	6.09	6.09	-22	787	-2.80%
2019/03/27	8	5.40	19	5.50	5.54	-11	582	-1.89%
2019/03/26	9	5.04	0	0.00	5.04	9	510	1.76%
2019/03/22	3	5.11	0	0.00	5.06	3	520	0.58%
2019/03/20	3	5.10	0	0.00	5.08	3	517	0.58%
2019/03/15	3	5.17	0	0.00	5.20	3	544	0.55%
2019/03/12	3	5.35	4	5.37	5.35	-1	777	-0.13%
2019/03/07	3	5.22	4	5.27	5.20	-1	817	-0.12%
2019/03/04	0	0.00	3	5.07	5.08	-3	825	-0.36%
2019/02/27	0	0.00	3	5.00	5.02	-3	820	-0.37%
2019/02/26	3	5.02	0	0.00	5.00	3	819	0.37%
2019/02/25	5	4.99	0	0.00	5.01	5	814	0.61%
2019/02/13	2	4.84	0	0.00	4.87	2	803	0.25%
2019/02/11	0	4.80	0	0.00	4.84	0	802	0.00%
2019/01/29	0	0.00	3	4.83	4.84	-3	801	-0.37%
2019/01/25	0	0.00	3	4.79	4.81	-3	803	-0.37%
2019/01/24	1	4.76	0	0.00	4.73	1	803	0.12%
2019/01/21	2	4.74	0	0.00	4.75	2	819	0.24%
2019/01/15	0	0.00	3	4.74	4.75	-3	825	-0.36%
2019/01/14	3	4.69	0	0.00	4.70	3	820	0.37%
2019/01/11	3	4.71	0	0.00	4.74	3	824	0.36%
2019/01/09	8	4.77	0	0.00	4.75	8	830	0.96%
2019/01/07	6	4.79	0	0.00	4.77	6	822	0.73%
2019/01/04	1	4.76	0	0.00	4.76	1	832	0.12%
2019/01/03	6	4.81	0	0.00	4.82	6	846	0.71%
2019/01/02	3	4.88	0	0.00	4.85	3	842	0.36%
2018/12/27	6	4.89	3	4.98	4.94	3	841	0.36%
2018/12/26	0	0.00	6	4.98	4.95	-6	830	-0.72%
2018/12/25	0	0.00	21	4.89	4.94	-21	829	-2.53%
2018/12/24	0	0.00	9	4.96	4.91	-9	824	-1.09%
2018/12/21	0	0.00	3	4.85	4.87	-3	817	-0.37%
2018/12/20	10	4.83	0	0.00	4.79	10	814	1.23%
2018/12/18	3	5.03	0	0.00	5.02	3	817	0.37%
2018/12/17	6	5.11	0	0.00	5.11	6	814	0.74%
2018/12/12	0	0.00	3	5.19	5.20	-3	811	-0.37%
2018/12/11	1	5.10	3	5.08	5.08	-2	807	-0.25%
2018/12/10	25	5.20	0	0.00	5.11	25	807	3.10%
2018/12/07	15	5.36	18	5.38	5.37	-3	788	-0.38%
2018/12/06	9	5.54	36	5.77	5.50	-27	761	-3.55%
2018/12/05	23	5.06	23	5.54	5.63	0	660	0.00%
2018/12/04	5	4.90	37	5.05	5.12	-32	551	-5.81%
2018/12/03	0	0.00	6	4.78	4.81	-6	504	-1.19%
2018/11/30	3	4.70	3	4.70	4.70	0	498	0.00%
2018/11/28	6	4.60	6	4.71	4.72	0	486	0.00%
2018/11/27	2	4.66	18	4.67	4.70	-16	462	-3.46%
2018/11/22	0	0.00	3	4.47	4.48	-3	444	-0.68%
2018/11/19	0	0.00	9	4.50	4.49	-9	472	-1.91%
2018/11/14	0	0.00	3	4.44	4.41	-3	520	-0.58%
2018/11/12	3	4.41	3	4.43	4.41	0	537	0.00%
2018/11/08	0	0.00	9	4.50	4.50	-9	543	-1.66%
2018/11/07	3	4.45	0	0.00	4.45	3	546	0.55%
2018/11/06	0	0.00	2	4.47	4.48	-2	564	-0.35%
2018/11/05	0	0.00	3	4.43	4.47	-3	564	-0.53%
2018/11/02	0	0.00	9	4.46	4.46	-9	564	-1.59%
2018/11/01	0	0.00	6	4.39	4.44	-6	565	-1.06%
2018/10/31	3	4.35	15	4.38	4.38	-12	568	-2.11%
2018/10/29	3	4.30	0	0.00	4.27	3	572	0.52%
2018/10/26	3	4.40	10	4.42	4.40	-7	569	-1.23%
2018/10/25	3	4.45	3	4.50	4.46	0	568	0.00%
2018/10/24	3	4.52	0	0.00	4.53	3	563	0.53%
2018/10/22	3	4.58	0	0.00	4.60	3	566	0.53%
2018/10/19	6	4.53	6	4.64	4.60	0	568	0.00%
2018/10/18	6	4.60	0	0.00	4.60	6	563	1.07%
2018/10/17	0	0.00	2	4.74	4.71	-2	556	-0.36%
2018/10/16	0	0.00	6	4.69	4.69	-6	551	-1.09%
2018/10/15	0	0.00	4	4.67	4.67	-4	554	-0.72%
2018/10/12	0	0.00	8	4.63	4.68	-8	553	-1.45%
2018/10/11	30	4.64	6	4.62	4.51	24	544	4.41%
2018/10/09	3	4.82	9	4.92	4.92	-6	535	-1.12%
2018/10/08	0	0.00	6	4.89	4.88	-6	541	-1.11%
2018/10/05	12	4.85	0	0.00	4.82	12	542	2.21%
2018/10/04	3	4.93	0	0.00	4.93	3	551	0.54%
2018/10/03	0	0.00	3	5.00	5.02	-3	568	-0.53%
2018/10/02	3	4.99	5	5.01	5.05	-2	574	-0.35%
2018/09/28	6	5.05	0	0.00	5.09	6	598	1.00%
2018/09/25	8	5.06	3	5.12	5.02	5	614	0.81%
2018/09/21	0	0.00	6	5.06	5.10	-6	613	-0.98%
2018/09/19	0	0.00	3	5.02	5.03	-3	634	-0.47%
2018/09/17	3	4.93	3	4.96	4.93	0	672	0.00%
2018/09/14	0	0.00	9	4.98	5.02	-9	682	-1.32%
2018/09/13	6	4.85	3	4.88	4.85	3	689	0.43%
2018/09/12	3	4.83	9	4.89	4.86	-6	700	-0.86%
2018/09/11	20	4.83	0	0.00	4.89	20	722	2.77%
2018/09/10	6	4.92	0	0.00	4.93	6	732	0.82%
2018/09/07	10	4.99	0	0.00	5.05	10	746	1.34%
2018/09/05	3	5.09	0	0.00	5.10	3	812	0.37%
2018/09/03	3	5.13	0	0.00	5.16	3	1,066	0.28%
2018/08/31	3	5.16	0	0.00	5.16	3	1,112	0.27%
2018/08/30	3	5.19	0	0.00	5.21	3	1,159	0.26%
2018/08/29	3	5.16	3	5.25	5.23	0	1,203	0.00%
2018/08/28	12	5.21	3	5.25	5.25	9	1,287	0.70%
2018/08/27	6	5.25	3	5.27	5.28	3	1,371	0.22%
2018/08/24	23	5.35	3	5.51	5.29	20	1,560	1.28%
2018/08/23	6	5.28	48	5.34	5.48	-42	1,806	-2.33%
2018/08/21	3	5.03	0	0.00	5.00	3	2,121	0.14%
2018/08/20	9	5.03	0	0.00	5.03	9	2,127	0.42%
2018/08/17	0	0.00	30	5.03	5.07	-30	2,147	-1.40%
2018/08/16	3	4.91	13	4.90	4.93	-10	2,151	-0.46%
2018/08/15	1	4.98	0	0.00	4.97	1	2,161	0.05%
2018/08/14	3	5.00	0	0.00	4.99	3	2,203	0.14%
2018/08/13	32	5.03	20	5.10	5.00	12	2,232	0.54%
2018/08/09	3	5.12	0	0.00	5.12	3	2,459	0.12%
2018/08/08	2	5.14	1	5.16	5.13	1	2,603	0.04%
2018/08/06	3	5.13	0	0.00	5.12	3	2,780	0.11%
2018/08/03	0	0.00	0	5.10	5.19	0	2,773	0.00%
2018/08/02	3	5.15	0	0.00	5.17	3	2,773	0.11%
2018/08/01	3	5.21	6	5.27	5.26	-3	2,763	-0.11%
2018/07/31	3	5.19	0	0.00	5.19	3	2,760	0.11%
2018/07/24	4	5.22	0	0.00	5.21	4	2,766	0.14%
2018/07/20	6	5.21	0	0.00	5.24	6	2,764	0.22%
2018/07/19	6	5.26	0	0.00	5.25	6	2,760	0.22%
2018/07/17	10	5.33	3	5.29	5.29	7	2,759	0.25%
2018/07/16	6	5.42	3	5.48	5.34	3	2,754	0.11%
2018/07/13	2	5.43	6	5.43	5.41	-4	2,745	-0.15%
2018/07/12	20	5.41	0	0.00	5.38	20	2,746	0.73%
2018/07/11	18	5.37	22	5.53	5.56	-4	2,739	-0.15%
2018/07/10	12	5.39	4	5.47	5.37	8	2,719	0.29%
2018/07/09	0	0.00	27	5.43	5.53	-27	2,720	-0.99%
2018/07/06	15	5.10	24	5.13	5.20	-9	2,702	-0.33%
2018/07/05	36	5.23	15	5.22	5.17	21	2,705	0.78%
2018/07/04	12	5.32	30	5.36	5.33	-18	2,697	-0.67%
2018/07/03	24	5.40	18	5.43	5.36	6	2,692	0.22%
2018/07/02	6	5.46	13	5.49	5.47	-7	2,681	-0.26%
2018/06/29	9	5.52	0	0.00	5.55	9	2,671	0.34%
2018/06/28	18	5.59	6	5.76	5.60	12	2,652	0.45%
2018/06/27	0	0.00	13	5.73	5.72	-13	2,643	-0.49%
2018/06/26	83	5.72	6	5.73	5.68	77	2,636	2.92%
2018/06/25	12	6.05	0	0.00	6.03	12	2,596	0.46%
2018/06/22	17	6.10	3	6.26	6.08	14	2,581	0.54%
2018/06/21	134	6.11	6	6.16	6.13	128	2,561	5.00%	大買/鉅額交易
2018/06/20	27	6.11	6	6.14	6.08	21	2,556	0.82%
2018/06/19	12	6.29	12	6.43	6.28	0	2,530	0.00%
2018/06/15	14	6.26	0	0.00	6.22	14	2,509	0.56%
2018/06/14	16	6.38	6	6.47	6.31	10	2,492	0.40%
2018/06/13	39	6.48	12	6.60	6.44	27	2,476	1.09%
2018/06/12	21	6.93	69	6.91	6.78	-48	2,425	-1.98%
2018/06/11	48	6.21	54	6.61	6.78	-6	2,298	-0.26%
2018/06/08	34	6.25	22	6.36	6.17	12	2,166	0.55%
2018/06/07	24	6.54	15	6.69	6.50	9	2,117	0.43%
2018/06/06	32	6.62	21	6.73	6.67	11	2,069	0.53%
2018/06/05	44	6.73	34	6.74	6.75	10	2,038	0.49%
2018/06/04	45	6.51	8	6.60	6.49	37	1,967	1.88%
2018/06/01	16	6.83	3	7.00	6.83	13	1,879	0.69%
2018/05/31	33	6.63	17	6.60	6.71	16	1,686	0.95%
2018/05/30	15	5.92	106	5.83	6.10	-91	1,422	-6.40%	大賣/
2018/05/29	6	5.03	112	5.38	5.55	-106	1,169	-9.06%	大賣/鉅額交易
2018/05/28	9	5.04	40	5.07	5.05	-31	1,068	-2.90%
2018/05/25	39	5.04	15	5.07	5.09	24	1,056	2.27%
2018/05/24	12	5.08	9	5.12	5.10	3	1,030	0.29%
2018/05/23	15	5.09	18	5.17	5.11	-3	1,013	-0.30%
2018/05/22	60	5.18	18	5.28	5.09	42	998	4.21%
2018/05/21	50	5.37	6	5.48	5.32	44	957	4.60%
2018/05/18	46	5.45	12	5.53	5.44	34	924	3.68%
2018/05/17	43	5.50	127	5.53	5.63	-84	865	-9.71%	大賣/
2018/05/16	43	4.99	116	5.14	5.31	-73	680	-10.73%	大賣/
2018/05/15	27	4.85	21	4.91	4.83	6	546	1.10%
2018/05/14	43	4.92	121	4.83	4.95	-78	487	-16.01%	大賣/
2018/05/11	3	4.49	0	0.00	4.50	3	372	0.80%
2018/05/10	2	4.51	3	4.58	4.51	-1	374	-0.27%
2018/05/08	4	4.51	2	4.53	4.51	2	375	0.53%
2018/05/04	2	4.48	0	0.00	4.50	2	383	0.52%
2018/05/03	0	0.00	2	4.53	4.50	-2	405	-0.49%
2018/05/02	5	4.50	0	0.00	4.51	5	427	1.17%
2018/04/30	14	4.52	0	0.00	4.53	14	447	3.13%
2018/04/26	2	4.56	3	4.61	4.56	-1	443	-0.23%
2018/04/25	2	4.56	0	0.00	4.58	2	444	0.45%
2018/04/19	0	0.00	3	4.57	4.59	-3	454	-0.66%
2018/04/17	5	4.59	0	0.00	4.59	5	460	1.09%
2018/04/16	4	4.63	5	4.62	4.63	-1	456	-0.22%
2018/04/13	4	4.65	3	4.63	4.65	1	457	0.22%
2018/04/12	0	4.58	0	0.00	4.61	0	458	0.00%
2018/04/11	4	4.60	2	4.59	4.59	2	461	0.43%
2018/04/10	2	4.58	0	0.00	4.56	2	450	0.44%
2018/04/09	7	4.57	0	0.00	4.56	7	453	1.54%
2018/04/03	5	4.54	0	0.00	4.56	5	450	1.11%
2018/04/02	0	0.00	3	4.57	4.57	-3	448	-0.67%
2018/03/31	0	0.00	7	4.55	4.55	-7	446	-1.57%
2018/03/30	10	4.55	0	0.00	4.55	10	446	2.24%
2018/03/28	0	0.00	1	4.55	4.56	-1	451	-0.22%
2018/03/26	1	4.55	2	4.57	4.55	-1	447	-0.22%
2018/03/23	6	4.56	3	4.56	4.56	3	446	0.67%
2018/03/21	3	4.61	0	0.00	4.63	3	442	0.68%
2018/03/20	3	4.62	0	0.00	4.63	3	444	0.68%
2018/03/19	3	4.64	0	0.00	4.64	3	455	0.66%
2018/03/16	0	0.00	33	4.66	4.67	-33	452	-7.30%
2018/03/15	16	4.59	0	0.00	4.66	16	448	3.57%
2018/03/09	4	4.70	0	0.00	4.69	4	445	0.90%
2018/03/08	6	4.64	2	4.64	4.65	4	432	0.92%
2018/03/07	8	4.60	0	0.00	4.58	8	418	1.91%
2018/03/06	14	4.59	0	0.00	4.60	14	415	3.37%
2018/03/05	3	4.59	0	0.00	4.59	3	418	0.72%
2018/03/02	3	4.58	0	0.00	4.62	3	419	0.72%
2018/03/01	0	0.00	6	4.61	4.62	-6	420	-1.43%
2018/02/22	3	4.62	3	4.67	4.63	0	418	0.00%
2018/02/21	3	4.61	3	4.62	4.64	0	419	0.00%
2018/02/12	5	4.58	0	0.00	4.60	5	417	1.20%
2018/02/09	6	4.52	3	4.57	4.57	3	419	0.72%
2018/02/07	0	0.00	10	4.63	4.64	-10	416	-2.40%
2018/02/06	29	4.61	0	0.00	4.59	29	407	7.11%
2018/02/05	9	4.76	0	0.00	4.78	9	400	2.25%
2018/02/02	0	0.00	3	4.82	4.82	-3	393	-0.76%
2018/01/31	7	4.78	3	4.80	4.81	4	389	1.03%
2018/01/30	6	4.82	0	0.00	4.85	6	390	1.54%
2018/01/29	9	4.89	0	0.00	4.90	9	384	2.34%
2018/01/26	1	4.95	0	0.00	4.94	1	383	0.26%
2018/01/25	3	4.94	12	4.97	4.95	-9	361	-2.49%
2018/01/24	4	4.87	24	4.90	4.89	-20	341	-5.86%
2018/01/23	0	0.00	3	4.79	4.80	-3	316	-0.95%
2018/01/22	0	0.00	3	4.75	4.74	-3	316	-0.95%
2018/01/17	3	4.75	3	4.79	4.75	0	343	0.00%
2018/01/16	0	0.00	3	4.77	4.77	-3	337	-0.89%
2018/01/15	3	4.72	0	0.00	4.72	3	324	0.92%
2018/01/12	3	4.72	0	0.00	4.75	3	322	0.93%
2018/01/10	3	4.71	0	0.00	4.75	3	319	0.94%
2018/01/09	3	4.73	0	0.00	4.74	3	314	0.95%
2018/01/08	0	0.00	9	4.75	4.76	-9	316	-2.84%
2018/01/05	0	0.00	3	4.72	4.72	-3	305	-0.98%