智捷 (8176)-玉山-嘉義券商分點個股進出

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

智捷

(8176)

股價
14.00
漲跌
▲0.15
漲幅
+1.08%
成交量
83張
產業
上櫃通信網路類股
42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

智捷 (8176)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/03/28	0	0.00	0.1	13.90	14.00	-0.1	517	-0.03%
2024/03/20	0	13.85	0	0.00	13.50	0	528	0.00%
2024/03/19	1	13.50	0	0.00	13.55	1	533	0.19%
2024/03/13	1	13.90	0	0.00	13.80	1	567	0.18%
2024/03/11	0	0.00	10	14.50	14.45	-10	581	-1.72%
2024/03/08	0	14.50	0	0.00	14.60	0	585	0.00%
2024/03/07	0	14.75	0	0.00	14.65	0	591	0.00%
2024/03/01	0	0.00	2	15.00	15.00	-2	600	-0.33%
2024/02/29	0.1	15.00	1	15.05	15.00	-0.9	604	-0.14%
2024/02/27	0	0.00	1	14.95	15.10	-1	614	-0.16%
2024/02/26	0	0.00	3	15.60	15.50	-3	625	-0.48%
2024/02/21	0	0.00	1	15.20	15.15	-1	625	-0.16%
2024/02/15	1	13.80	0	0.00	13.80	1	659	0.15%
2024/02/02	1	14.50	0	0.00	14.40	1	705	0.14%
2024/01/23	0.2	14.00	0	0.00	14.10	0.2	955	0.02%
2024/01/19	0	13.85	0	0.00	13.75	0	1,031	0.00%
2024/01/12	3	15.42	0.2	15.25	14.70	2.8	1,388	0.20%
2024/01/11	1	14.80	1	14.85	14.85	0	1,403	0.00%
2024/01/09	1	13.80	0	0.00	13.70	1	1,524	0.07%
2024/01/08	0	13.85	0	0.00	13.80	0	1,548	0.00%
2024/01/05	0.2	13.90	0	0.00	13.80	0.2	1,592	0.01%
2024/01/03	0	13.95	0	0.00	13.95	0	1,643	0.00%
2024/01/02	0	14.05	0	0.00	14.10	0	1,645	0.00%
2023/12/27	0	14.25	0	0.00	14.20	0	1,643	0.00%
2023/12/26	1	13.85	0	0.00	13.95	1	1,640	0.06%
2023/12/25	1	13.90	0	0.00	13.75	1	1,638	0.06%
2023/12/13	0	0.00	1	14.70	14.75	-1	1,607	-0.06%
2023/12/12	0	0.00	2	14.58	14.75	-2	1,605	-0.12%
2023/12/11	2	14.30	1	14.50	14.55	1	1,598	0.06%
2023/12/08	0	0.00	1	15.35	15.40	-1	1,574	-0.06%
2023/12/07	0	0.00	0.3	15.35	15.00	-0.3	1,565	-0.02%
2023/12/06	1.6	15.12	10	15.24	15.15	-8.4	1,560	-0.54%
2023/12/04	5.4	15.18	0	0.00	15.05	5.4	1,537	0.35%
2023/12/01	2	15.15	0	0.00	15.25	2	1,529	0.13%
2023/11/28	0.2	14.45	0	0.00	14.50	0.2	1,506	0.01%
2023/11/22	7	15.63	1	15.75	15.85	6	1,456	0.41%
2023/11/21	0	0.00	0.1	15.05	14.85	-0.1	1,432	-0.01%
2023/11/20	1	14.90	0	0.00	14.80	1	1,423	0.07%
2023/11/17	0	0.00	10	14.86	14.90	-10	1,413	-0.71%
2023/11/16	6	14.88	13	14.87	15.30	-7	1,397	-0.50%
2023/11/15	0	0.00	5	14.28	14.20	-5	1,368	-0.37%
2023/11/14	0	0.00	1	13.75	13.85	-1	1,357	-0.07%
2023/11/13	9.1	13.18	0	0.00	13.70	9.1	1,338	0.68%
2023/11/10	6	14.01	1	14.05	14.10	5	1,300	0.39%
2023/11/09	8	15.11	3	15.12	14.55	5	1,279	0.39%
2023/11/08	3	15.83	1	16.10	15.90	2	1,240	0.16%
2023/11/07	3	15.65	3	15.87	15.85	0	1,219	0.00%
2023/11/06	3	16.48	4	16.50	16.50	-1	1,174	-0.09%
2023/11/03	2	15.28	4	15.20	15.00	-2	1,099	-0.18%
2023/11/02	1.1	15.32	1	15.90	15.30	0.1	1,081	0.00%
2023/11/01	4	15.68	2	15.60	15.70	2	1,053	0.19%
2023/10/30	2	16.00	1	16.40	15.95	1	1,002	0.10%
2023/10/27	7.1	17.46	0	0.00	16.80	7.1	973	0.72%
2023/10/26	9	17.95	4	17.90	18.05	5	929	0.54%
2023/10/25	0	0.00	3	17.08	18.15	-3	860	-0.35%
2023/10/24	6	16.15	0.5	16.50	16.50	5.5	783	0.70%
2023/10/23	14	17.00	3	17.02	17.25	11	723	1.52%
2023/10/20	2	17.00	2	17.20	17.50	0	636	0.00%
2023/10/19	2	13.60	3	15.60	16.05	-1	531	-0.19%
2023/10/18	3	13.55	0	0.00	14.60	3	440	0.68%
2023/10/17	0	0.00	2	14.70	14.70	-2	390	-0.51%
2023/10/13	0	0.00	2	13.50	13.40	-2	346	-0.58%
2023/10/11	0	0.00	1	12.10	12.10	-1	268	-0.37%
2023/10/06	1	11.05	0	0.00	11.00	1	264	0.38%
2023/09/11	0	0.00	0.2	11.35	11.60	-0.2	314	-0.06%
2023/09/08	0	0.00	0	11.25	11.30	0	314	0.00%
2023/08/24	0	0.00	2	11.05	10.90	-2	367	-0.54%
2023/08/15	0	0.00	1	10.85	11.00	-1	422	-0.24%
2023/08/04	0	0.00	10	11.60	11.65	-10	490	-2.04%
2023/07/24	2	12.25	0	0.00	12.05	2	467	0.43%
2023/07/21	0	0.00	1	12.40	12.50	-1	461	-0.22%
2023/07/20	1	12.20	0	0.00	12.20	1	456	0.22%
2023/07/19	11	13.01	0	0.00	12.75	11	446	2.46%
2023/07/17	0	0.00	6	12.30	12.20	-6	380	-1.58%
2023/06/15	2	11.30	0	0.00	11.25	2	498	0.40%
2023/06/12	0.1	11.50	0	0.00	11.35	0.1	511	0.01%
2023/06/09	0.2	12.00	0	0.00	11.85	0.2	518	0.04%
2023/06/06	0	0.00	1	11.80	11.85	-1	557	-0.18%
2023/05/31	1	11.95	0	0.00	12.00	1	696	0.14%
2023/05/30	0	0.00	18	12.10	12.10	-18	727	-2.47%
2023/05/29	0	0.00	1	11.85	11.90	-1	746	-0.13%
2023/05/19	1	11.70	0	0.00	11.65	1	703	0.14%
2023/05/12	1	12.40	1	12.25	12.20	0	682	0.00%
2023/05/11	1	11.65	0	0.00	11.65	1	646	0.15%
2023/04/13	2	11.70	0	0.00	11.70	2	555	0.36%
2023/03/31	0	0.00	2	11.90	11.95	-2	519	-0.39%
2023/03/23	3	13.22	0	0.00	12.90	3	479	0.63%
2023/03/22	0	12.10	0	0.00	12.90	0	437	0.00%
2023/03/21	0	11.50	0	0.00	11.75	0	408	0.00%
2023/03/15	0	11.20	0	0.00	11.10	0	381	0.00%
2023/03/13	5	11.14	1	10.90	11.00	4	362	1.10%
2023/03/10	6	11.70	0	0.00	11.55	6	348	1.72%
2023/03/09	1	12.55	1.1	12.84	12.45	-0.1	332	-0.02%
2023/03/08	2	12.83	4	13.13	13.05	-2	306	-0.65%
2023/03/07	4	12.76	0	0.00	13.35	4	288	1.39%
2023/03/06	3	13.95	0	0.00	13.90	3	244	1.23%
2023/03/03	1	13.95	1	13.95	13.95	0	201	0.00%
2023/03/01	1	11.55	0	0.00	11.55	1	112	0.89%
2022/12/16	0	0.00	2	10.30	10.35	-2	99	-2.02%
2022/11/15	0.5	9.83	0	0.00	9.80	0.5	147	0.34%
2022/11/10	1	9.75	0	0.00	9.88	1	155	0.64%
2022/11/03	0	0.00	2	9.35	9.35	-2	179	-1.11%
2022/10/24	2	9.15	0	0.00	9.21	2	294	0.68%
2022/10/18	0	0.00	2	9.48	9.49	-2	293	-0.68%
2022/10/14	2	9.22	0	0.00	9.22	2	297	0.67%
2022/10/13	0	0.00	5	9.16	9.23	-5	299	-1.67%
2022/10/12	2	9.05	2	9.40	9.05	0	299	0.00%
2022/10/11	2	9.25	0	0.00	9.30	2	299	0.67%
2022/10/04	0	0.00	2	9.69	9.51	-2	298	-0.67%
2022/09/30	2	9.01	2	9.18	9.18	0	319	0.00%
2022/09/28	2	9.15	0	0.00	9.16	2	319	0.63%
2022/09/27	0	0.00	3	9.62	9.64	-3	317	-0.94%
2022/09/26	4	9.62	2	10.60	9.14	2	316	0.63%
2022/09/22	2	10.20	0	0.00	10.45	2	316	0.63%
2022/09/12	0	0.00	4	10.95	10.90	-4	349	-1.14%
2022/09/08	0	0.00	0.6	10.30	10.30	-0.6	340	-0.18%
2022/09/07	2	9.82	2	10.10	10.20	0	336	0.00%
2022/08/31	2	10.15	0	0.00	10.20	2	331	0.60%
2022/08/30	0	0.00	2	10.40	10.40	-2	327	-0.61%
2022/08/22	2	10.40	2	11.00	10.45	0	321	0.00%
2022/08/18	0	0.00	2	10.70	10.60	-2	315	-0.63%
2022/08/17	2	10.30	0	0.00	10.30	2	317	0.63%
2022/08/15	0	0.00	2	11.10	10.50	-2	325	-0.61%
2022/08/09	2	10.50	46	10.29	10.55	-44	314	-13.98%
2022/08/08	2	10.20	0	0.00	10.70	2	309	0.65%
2022/08/05	3	10.90	0	0.00	10.80	3	305	0.98%
2022/08/04	18	10.59	10	10.45	10.70	8	295	2.71%
2022/08/03	5	10.10	0	0.00	11.10	5	276	1.81%
2022/08/02	10	10.05	0	0.00	10.10	10	247	4.04%
2022/08/01	0	0.00	28	9.16	9.20	-28	235	-11.89%
2022/07/27	0	0.00	1	9.15	9.15	-1	256	-0.39%
2022/07/26	1.2	9.13	0	0.00	9.12	1.2	268	0.45%
2022/07/25	0	0.00	1	9.25	9.25	-1	278	-0.36%
2022/07/22	0	9.40	0	0.00	9.32	0	287	0.00%
2022/07/20	1	9.50	0	0.00	9.42	1	334	0.30%
2022/07/19	0	9.34	0	0.00	9.35	0	364	0.00%
2022/07/18	0	9.28	0	0.00	9.34	0	412	0.00%
2022/07/13	0	0.00	5	9.18	9.18	-5	514	-0.97%
2022/07/12	1	9.03	0.1	9.14	9.12	0.9	522	0.17%
2022/07/11	5	9.29	1	9.52	9.52	4	542	0.74%
2022/07/08	50	9.44	1	9.40	9.44	49	582	8.41%
2022/07/04	0	0.00	2	8.51	8.59	-2	615	-0.32%
2022/07/01	0	0.00	15	8.62	8.62	-15	614	-2.44%
2022/06/29	0	0.00	0.1	9.30	9.17	-0.1	610	-0.01%
2022/06/27	0	0.00	13	9.19	9.19	-13	607	-2.14%
2022/06/24	0	0.00	28	9.17	9.17	-28	606	-4.62%
2022/06/23	0	0.00	20	9.14	9.14	-20	604	-3.31%
2022/06/21	0	0.00	1	9.83	9.90	-1	593	-0.17%
2022/06/20	2	10.40	2	10.50	10.50	0	579	0.00%
2022/06/17	0.2	9.55	0	0.00	9.58	0.2	554	0.04%
2022/05/25	6	10.00	6	10.25	10.25	0	533	0.00%
2022/05/24	0	0.00	1	10.30	10.00	-1	529	-0.19%
2022/05/20	0.2	9.45	0	0.00	9.39	0.2	513	0.04%
2022/05/18	3	9.33	0	0.00	9.46	3	507	0.59%
2022/05/13	1	9.37	0	0.00	9.40	1	498	0.20%
2022/05/12	0	0.00	4	9.75	9.18	-4	495	-0.81%
2022/05/05	10	11.30	10	11.30	11.30	0	460	0.00%
2022/05/03	0	0.00	2	11.20	11.60	-2	443	-0.45%
2022/04/29	10	11.15	2	10.90	10.90	8	431	1.85%
2022/04/27	15	11.05	13	11.15	11.05	2	412	0.48%
2022/04/26	10	11.98	4	11.88	11.90	6	386	1.55%
2022/04/25	10	11.75	11	12.64	12.60	-1	362	-0.28%
2022/04/22	11	11.81	2	12.15	12.10	9	330	2.72%
2022/04/21	22.1	12.70	0	0.00	12.70	22.1	282	7.82%
2022/04/20	11	11.10	0	0.00	11.55	11	212	5.18%
2022/04/19	1	10.45	0	0.00	10.50	1	184	0.54%
2022/04/15	37	10.85	15	10.95	10.80	22	163	13.44%
2022/04/14	19	10.99	0	0.00	11.05	19	140	13.48%
2022/04/13	0	0.00	10	10.30	10.30	-10	95	-10.45%
2022/04/12	0.2	9.51	0	0.00	9.40	0.2	71	0.22%
2022/04/11	0	0.00	10	9.51	9.51	-10	59	-16.70%
2022/03/23	0	0.00	2	8.84	8.84	-2	61	-3.23%
2022/03/11	0	8.47	0	0.00	8.45	0	73	0.01%
2022/03/03	0	8.52	0	0.00	8.45	0	77	0.00%
2022/03/02	0.2	8.60	0	0.00	8.55	0.2	78	0.26%
2022/02/22	0	0.00	0	8.72	8.57	0	80	-0.05%
2022/01/13	0	8.74	0	0.00	8.80	0	115	0.03%
2022/01/12	0	0.00	1	8.90	8.70	-1	116	-0.86%
2022/01/10	0.1	9.30	0	0.00	8.98	0.1	115	0.05%
2021/12/14	0.1	8.71	0	0.00	9.04	0.1	107	0.09%
2021/12/13	3	8.59	0	0.00	8.60	3	102	2.92%
2021/12/09	10	8.40	0	0.00	8.40	10	100	9.96%
2021/11/26	1	8.49	0	0.00	8.68	1	97	1.03%
2021/11/17	0	0.00	3	8.90	8.82	-3	96	-3.11%
2021/11/16	0	0.00	3	8.85	8.75	-3	95	-3.15%
2021/11/15	1	8.95	0	0.00	9.01	1	93	1.07%
2021/11/11	3	9.20	1	9.30	9.20	2	88	2.25%
2021/11/10	1	8.59	0	0.00	8.79	1	80	1.24%
2021/11/08	1	8.35	0	0.00	8.37	1	69	1.45%
2021/11/01	1	8.39	0	0.00	8.32	1	63	1.56%
2021/10/13	0.2	8.44	0	0.00	8.37	0.2	54	0.37%
2021/10/08	0.3	8.45	0	0.00	8.40	0.3	53	0.56%
2021/09/28	0.4	8.43	0	0.00	8.37	0.4	46	0.86%
2021/09/13	1	8.55	0	0.00	8.56	1	41	2.41%
2021/07/26	3	8.95	0	0.00	8.99	3	42	7.04%
2021/05/17	0	0.00	3	8.40	7.80	-3	86	-3.45%
2021/05/13	0	0.00	2	8.14	8.65	-2	85	-2.35%
2021/05/12	0	0.00	5	8.30	8.36	-5	84	-5.90%
2021/05/05	8	9.01	0	0.00	9.01	8	80	9.99%
2021/04/29	10	9.47	0	0.00	9.43	10	77	12.91%
2021/04/09	2	9.41	0	0.00	9.40	2	74	2.67%
2021/03/09	0	0.00	2	9.07	9.10	-2	122	-1.64%
2021/02/25	0	9.25	0	0.00	9.30	0	139	0.00%
2021/02/19	0	0.00	1	8.96	9.10	-1	137	-0.73%
2021/02/17	1	9.00	0	0.00	8.86	1	138	0.72%
2021/01/04	0	0.00	1	10.20	10.25	-1	124	-0.80%
2020/12/30	0	0.00	1	10.50	10.70	-1	117	-0.85%
2020/12/23	0	0.00	5	10.15	9.86	-5	80	-6.18%
2020/12/16	0.1	9.24	0	0.00	8.95	0.1	58	0.17%
2020/11/27	1	9.28	0	0.00	9.29	1	62	1.60%
2020/11/26	1	9.10	0	0.00	9.15	1	61	1.63%
2020/04/07	0	0.00	1	8.00	8.05	-1	490	-0.20%
2020/03/10	5	9.47	0	0.00	9.32	5	687	0.73%
2020/03/05	0	0.00	2	10.55	10.50	-2	774	-0.26%
2020/03/04	2	10.50	0	0.00	10.50	2	835	0.24%
2020/02/14	1	11.10	1	11.00	10.95	0	1,477	0.00%
2020/01/16	0	0.00	5	11.95	11.85	-5	1,400	-0.36%
2020/01/14	5	11.85	0	0.00	11.95	5	1,395	0.36%
2020/01/13	0	0.00	2	11.45	11.55	-2	1,387	-0.14%
2020/01/08	1	12.20	0	0.00	11.75	1	1,363	0.07%
2019/12/25	0	0.00	9	13.30	13.30	-9	1,294	-0.70%
2019/12/17	3	12.77	0	0.00	12.55	3	1,248	0.24%
2019/12/16	2	12.95	0	0.00	12.95	2	1,233	0.16%
2019/12/13	2	12.95	0	0.00	12.90	2	1,233	0.16%
2019/12/04	4	14.14	0	0.00	14.25	4	1,170	0.34%
2019/12/03	5	14.64	2	14.50	14.30	3	1,150	0.26%
2019/12/02	5	14.46	0	0.00	14.30	5	1,121	0.45%
2019/11/29	0	0.00	2	16.50	15.85	-2	1,057	-0.19%
2019/11/28	3	16.53	6	16.48	16.50	-3	999	-0.30%
2019/11/27	0	0.00	4	15.68	15.70	-4	742	-0.54%
2019/11/26	0	0.00	2	14.40	14.30	-2	614	-0.33%
2019/11/25	0	0.00	1	13.95	14.30	-1	631	-0.16%
2019/11/21	1	13.70	0	0.00	14.00	1	592	0.17%
2019/11/20	1	14.70	1	14.70	14.60	0	545	0.00%
2019/11/19	1	14.50	1	14.65	15.45	0	503	0.00%
2019/11/18	1	14.40	0	0.00	14.45	1	451	0.22%
2019/11/15	0	0.00	7	14.15	14.15	-7	357	-1.96%
2019/11/14	0	0.00	2.2	12.90	12.90	-2.2	338	-0.65%
2019/11/11	2	11.65	7.4	11.60	11.80	-5.4	297	-1.81%
2019/11/08	5	10.05	5	11.10	11.10	0	270	0.00%
2019/10/28	5	10.70	0	0.00	10.70	5	272	1.83%
2019/09/24	0	0.00	2	12.20	12.00	-2	261	-0.77%
2019/09/10	2	11.75	0	0.00	11.40	2	213	0.94%
2019/09/09	0	0.00	3	11.50	11.25	-3	204	-1.47%
2019/09/06	3	11.40	1	11.70	11.70	2	191	1.05%
2019/08/23	0	0.00	5	9.95	9.92	-5	99	-5.05%
2019/06/03	0	0.00	4	11.10	11.25	-4	344	-1.16%
2019/04/03	2	12.75	0	0.00	12.70	2	352	0.57%
2019/03/21	0	0.00	27	13.33	13.45	-27	297	-9.07%
2019/03/19	1	12.60	1	12.85	12.45	0	265	0.00%
2019/02/21	32	12.45	5	12.55	12.40	27	245	10.98%
2019/02/19	0	0.00	2	11.00	11.00	-2	205	-0.97%
2019/01/22	0	10.70	0	0.00	10.70	0	250	0.00%
2018/12/12	7	11.53	3	11.47	11.35	4	297	1.34%
2018/12/11	1	11.55	0	0.00	11.55	1	281	0.36%
2018/10/19	0	0.00	2	8.83	9.20	-2	212	-0.94%
2018/09/20	0	0.00	5	10.30	10.25	-5	185	-2.69%
2018/09/14	5	10.20	0	0.00	10.20	5	190	2.63%
2018/09/05	2	11.98	0	0.00	11.85	2	195	1.02%
2018/08/30	1	11.80	1	11.80	11.80	0	202	0.00%
2018/08/29	1	11.95	1	11.75	11.75	0	206	0.00%
2018/06/15	5	14.65	5	14.30	14.35	0	461	0.00%
2018/06/14	5	14.00	0	0.00	13.95	5	616	0.81%
2018/04/30	2	13.35	2	13.40	13.35	0	1,239	0.00%
2018/04/25	0	0.00	10	13.35	13.55	-10	1,396	-0.72%
2018/04/23	6	13.96	0	0.00	13.95	6	1,445	0.42%
2018/04/16	0	0.00	6	15.00	14.70	-6	1,823	-0.33%
2018/04/11	4	14.00	0	0.00	14.00	4	2,051	0.19%
2018/04/03	0	0.00	6	14.75	14.70	-6	2,421	-0.25%
2018/03/21	0	0.00	2	15.90	15.90	-2	3,388	-0.06%
2018/03/20	2	16.00	2	16.35	15.85	0	3,469	0.00%
2018/03/19	0	0.00	3	14.90	15.45	-3	3,541	-0.08%
2018/03/16	4	15.31	2	15.38	15.10	2	3,604	0.06%
2018/03/15	2	15.45	66	15.27	15.60	-64	3,590	-1.78%
2018/03/14	0	0.00	9	14.26	14.20	-9	3,546	-0.25%
2018/03/12	5	14.00	2	13.90	13.90	3	3,730	0.08%
2018/03/09	0	0.00	16	14.46	14.40	-16	3,875	-0.41%
2018/03/08	0	0.00	9	14.60	14.35	-9	3,982	-0.23%
2018/03/07	80	14.41	0	0.00	14.40	80	4,012	1.99%
2018/03/06	18	14.43	0	0.00	14.40	18	4,019	0.45%
2018/03/05	2	14.80	0	0.00	14.50	2	4,091	0.05%
2018/03/01	1	14.90	0	0.00	14.90	1	4,284	0.02%
2018/02/27	0	0.00	2	15.40	15.00	-2	4,282	-0.05%
2018/02/26	3	15.00	1	14.95	14.80	2	4,246	0.05%
2018/02/23	2	15.20	2	15.70	15.25	0	4,238	0.00%
2018/02/21	1	14.80	0	0.00	15.45	1	4,198	0.02%
2018/02/12	2	14.40	2	14.10	14.10	0	4,159	0.00%
2018/02/06	4	15.18	3	14.70	14.70	1	4,132	0.02%
2018/02/05	0	0.00	1	16.30	16.30	-1	4,103	-0.02%
2018/02/02	11	16.93	12	16.70	16.75	-1	4,096	-0.02%
2018/02/01	1	16.80	1	17.45	16.80	0	4,090	0.00%
2018/01/31	13	16.43	12	16.88	16.85	1	4,067	0.02%
2018/01/30	1	16.60	0	0.00	16.60	1	4,011	0.02%
2018/01/29	0	0.00	2	16.13	16.00	-2	3,968	-0.05%
2018/01/26	11	16.23	0	0.00	16.00	11	3,957	0.28%
2018/01/25	1	16.30	3	16.15	16.15	-2	3,931	-0.05%
2018/01/24	2	17.35	0	0.00	17.10	2	3,880	0.05%
2018/01/23	3	17.30	0	0.00	17.10	3	3,863	0.08%
2018/01/22	5	18.01	3	17.20	17.20	2	3,825	0.05%
2018/01/19	6	18.65	6	18.25	18.25	0	3,762	0.00%
2018/01/18	4	19.05	0	0.00	18.65	4	3,731	0.11%
2018/01/17	2	19.00	2	18.85	18.95	0	3,710	0.00%
2018/01/16	5	20.06	3	19.92	18.85	2	3,675	0.05%
2018/01/15	1	18.75	2	18.85	19.25	-1	3,443	-0.03%
2018/01/12	3	18.57	2	18.53	18.45	1	3,400	0.03%
2018/01/11	2	18.93	2	18.83	18.80	0	3,376	0.00%
2018/01/10	3	18.95	2	19.30	18.70	1	3,348	0.03%
2018/01/09	2	18.70	2	18.50	18.25	0	3,263	0.00%
2018/01/04	0	0.00	5	19.53	20.35	-5	2,999	-0.17%
2018/01/03	6	19.07	7	18.55	18.50	-1	2,817	-0.04%
2018/01/02	2	18.80	5	18.11	19.05	-3	2,728	-0.11%