嘉裕 (1417)-玉山-台中券商分點個股進出

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
9.95
漲跌
▼0.02
漲幅
-0.20%
成交量
42張
產業
上市紡織類股
91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

嘉裕 (1417)籌碼相關－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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
2024/12/13	1	9.86	0	0.00	9.95	1	192	0.52%
2024/12/11	0.1	9.92	0	0.00	9.96	0.1	197	0.05%
2024/12/09	1	9.95	0	0.00	9.98	1	197	0.51%
2024/11/28	0.1	9.90	0	0.00	9.95	0.1	207	0.05%
2024/11/27	2	9.95	0	0.00	9.95	2	205	0.97%
2024/11/26	0	0.00	2	9.99	9.98	-2	201	-0.99%
2024/11/14	1.1	9.96	0	0.00	9.93	1.1	210	0.52%
2024/11/11	0.1	10.05	0	0.00	10.05	0.1	212	0.05%
2024/11/08	1	10.00	0	0.00	10.00	1	208	0.48%
2024/11/07	0.1	10.10	0	0.00	10.15	0.1	207	0.05%
2024/11/04	0	0.00	10	10.15	10.20	-10	215	-4.64%
2024/10/30	2.1	10.05	0	0.00	10.00	2.1	227	0.92%
2024/10/22	1.1	10.15	0	0.00	10.15	1.1	222	0.49%
2024/10/16	0.5	10.35	0	0.00	10.25	0.5	231	0.22%
2024/10/14	0	10.25	0	0.00	10.30	0	231	0.02%
2024/10/09	0	0.00	1	10.35	10.15	-1	233	-0.43%
2024/10/08	1	10.35	0	0.00	10.35	1	228	0.44%
2024/10/01	0.1	10.20	0	0.00	10.35	0.1	238	0.04%
2024/09/30	0.1	10.25	0	0.00	10.15	0.1	230	0.04%
2024/09/25	10.2	10.30	0	0.00	10.30	10.2	220	4.63%
2024/09/05	0	10.75	0	0.00	10.55	0	213	0.00%
2024/08/21	0	11.15	0	0.00	11.10	0	228	0.01%
2024/08/07	0	10.85	0	0.00	10.85	0	235	0.00%
2024/08/06	10	10.35	0	0.00	10.50	10	234	4.27%
2024/08/05	4.5	10.69	0	0.00	10.45	4.5	230	1.95%
2024/07/30	9	11.20	0	0.00	11.25	9	226	3.97%
2024/07/19	0.1	11.50	0	0.00	11.60	0.1	247	0.04%
2024/07/17	0	0.00	0.5	11.55	11.60	-0.5	246	-0.20%
2024/07/05	0	0.00	7	11.50	11.55	-7	257	-2.71%
2024/06/27	0.1	11.25	0	0.00	11.30	0.1	253	0.04%
2024/06/24	0.2	11.30	0	0.00	11.30	0.2	251	0.08%
2024/06/14	5	11.20	0	0.00	11.25	5	275	1.81%
2024/06/13	0	0.00	2	11.30	11.25	-2	280	-0.71%
2024/06/12	2	11.20	0	0.00	11.30	2	286	0.70%
2024/06/06	0.1	11.30	0	0.00	11.30	0.1	290	0.03%
2024/06/04	0	0.00	1	11.40	11.35	-1	292	-0.34%
2024/05/28	0.1	11.45	0	0.00	11.50	0.1	289	0.03%
2024/05/07	0.1	11.35	0	0.00	11.45	0.1	299	0.03%
2024/05/03	0	0.00	2	11.75	11.65	-2	293	-0.68%
2024/05/02	0	0.00	1	11.50	11.70	-1	291	-0.35%
2024/04/25	0	11.20	0	0.00	11.20	0	269	0.00%
2024/04/19	0.2	11.00	0	0.00	10.95	0.2	278	0.09%
2024/04/17	0.1	11.15	0	0.00	11.20	0.1	283	0.04%
2024/04/16	3	11.20	0	0.00	11.10	3	291	1.03%
2024/04/11	0	11.40	0	0.00	11.25	0	334	0.00%
2024/04/03	0.1	11.35	0	0.00	11.35	0.1	317	0.03%
2024/03/22	39	11.21	0	0.00	11.30	39	310	12.55%
2024/03/21	21	11.20	0	0.00	11.30	21	307	6.84%
2024/03/20	25	11.21	0	0.00	11.30	25	305	8.17%
2024/03/18	10	11.26	0	0.00	11.35	10	298	3.35%
2024/03/15	1.1	11.46	0	0.00	11.50	1.1	293	0.37%
2024/03/14	0.1	11.75	0	0.00	11.75	0.1	288	0.03%
2024/03/13	14	11.64	0	0.00	11.70	14	288	4.85%
2024/03/11	0	11.85	0	0.00	11.80	0	280	0.01%
2024/03/08	15	11.85	0	0.00	11.80	15	278	5.40%
2024/03/05	0	12.00	0	0.00	12.00	0	273	0.00%
2024/02/27	0.1	12.00	0	0.00	12.00	0.1	274	0.02%
2024/02/23	0	12.05	0	0.00	12.05	0	274	0.01%
2024/02/20	0	12.10	0	0.00	12.00	0	280	0.00%
2024/02/19	0.1	12.00	0	0.00	11.95	0.1	280	0.02%
2024/02/16	0.1	11.95	0	0.00	11.80	0.1	277	0.02%
2024/02/15	34.2	11.72	0	0.00	11.85	34.2	275	12.44%
2024/01/12	1	12.40	0	0.00	12.35	1	236	0.42%
2024/01/11	0	12.55	0	0.00	12.45	0	235	0.00%
2024/01/10	0	12.50	0	0.00	12.25	0	226	0.00%
2024/01/05	12	11.90	0	0.00	11.90	12	176	6.81%
2024/01/04	24	11.90	0	0.00	11.90	24	176	13.62%
2024/01/03	16	11.90	0	0.00	11.90	16	179	8.90%
2023/12/29	0.1	11.90	0	0.00	11.95	0.1	191	0.05%
2023/12/19	0.1	11.95	0	0.00	11.95	0.1	200	0.05%
2023/12/18	1	12.05	0	0.00	12.00	1	203	0.49%
2023/11/28	0.1	12.00	0	0.00	12.10	0.1	229	0.04%
2023/11/24	0.1	11.90	0	0.00	12.00	0.1	278	0.04%
2023/11/13	0	0.00	0	11.95	11.90	0	298	0.00%
2023/11/10	0.1	11.85	0	0.00	11.90	0.1	306	0.03%
2023/11/08	0	12.15	0	0.00	11.95	0	314	0.00%
2023/10/20	0.1	11.95	0	0.00	11.95	0.1	377	0.03%
2023/09/27	0.1	12.80	0	0.00	12.85	0.1	427	0.02%
2023/08/25	0.1	12.75	0	0.00	12.85	0.1	543	0.02%
2023/08/23	0.1	12.90	0	0.00	13.00	0.1	556	0.02%
2023/08/16	0.1	13.00	0	0.00	13.00	0.1	566	0.02%
2023/08/09	2	13.50	2	13.45	13.45	0	567	0.00%
2023/07/13	0.1	13.50	1	13.65	13.60	-0.9	865	-0.10%
2023/07/03	1	14.20	0	0.00	14.25	1	1,056	0.09%
2023/06/29	1	14.25	0	0.00	14.45	1	1,042	0.10%
2023/06/20	0	0.00	2	13.80	13.80	-2	1,079	-0.19%
2023/06/19	2	13.95	0	0.00	13.85	2	1,080	0.19%
2023/06/13	0	0.00	2	13.85	13.80	-2	1,079	-0.19%
2023/06/12	2	14.00	0	0.00	13.90	2	1,081	0.18%
2023/05/25	2	13.50	2	13.50	13.50	0	1,205	0.00%
2023/05/12	0.2	13.38	0	0.00	13.10	0.2	1,573	0.01%
2023/05/11	0.2	13.38	0	0.00	13.15	0.2	1,601	0.01%
2023/05/09	0.1	13.70	0	0.00	13.50	0.1	2,210	0.00%
2023/05/03	0	0.00	0	14.30	14.35	0	2,462	0.00%
2023/04/25	0.1	14.05	0	0.00	13.90	0.1	2,493	0.00%
2023/04/21	0	0.00	1	14.25	14.10	-1	2,515	-0.04%
2023/04/19	10	14.75	1	14.75	14.55	9	2,553	0.35%
2023/04/18	0	0.00	1	14.40	14.40	-1	2,547	-0.04%
2023/04/17	2	14.55	34	14.32	14.55	-32	3,085	-1.04%
2023/04/14	30	14.28	0	0.00	14.30	30	3,417	0.88%
2023/04/13	1	14.05	5	13.60	13.85	-4	3,467	-0.12%
2023/04/12	0	0.00	1	13.50	13.60	-1	3,469	-0.03%
2023/03/31	0	0.00	1	13.30	13.30	-1	4,996	-0.02%
2023/03/27	1	13.90	7	13.69	13.90	-6	5,283	-0.11%
2023/03/24	1	13.35	1	13.45	13.35	0	5,302	0.00%
2023/03/23	6	13.60	4	13.48	13.45	2	5,536	0.04%
2023/03/17	0.1	13.10	0	0.00	13.20	0.1	6,544	0.00%
2023/03/16	1	13.05	1	13.05	13.00	0	6,803	0.00%
2023/03/13	2	13.45	10	13.30	13.85	-8	7,072	-0.11%
2023/03/10	0.1	13.50	0	0.00	13.45	0.1	7,194	0.00%
2023/03/09	0.1	13.90	5	13.80	13.80	-4.9	7,467	-0.07%
2023/03/08	1	13.95	0	0.00	13.95	1	8,184	0.01%
2023/03/07	2	14.10	0	0.00	14.05	2	8,593	0.02%
2023/03/03	2	13.95	1	14.00	13.95	1	8,905	0.01%
2023/03/02	0	0.00	1	13.90	13.95	-1	8,906	-0.01%
2023/03/01	2.1	14.15	8	14.06	13.90	-5.9	8,939	-0.07%
2023/02/24	2	14.10	0	0.00	14.10	2	8,974	0.02%
2023/02/21	2	14.35	0	0.00	14.40	2	8,934	0.02%
2023/02/16	3	14.55	0	0.00	14.60	3	8,818	0.03%
2023/02/14	0	0.00	8	14.36	14.35	-8	8,739	-0.09%
2023/02/13	1.1	14.25	16	14.21	14.25	-14.9	8,718	-0.17%
2023/02/10	14	14.54	4	14.56	14.40	10	8,694	0.12%
2023/02/09	12	14.34	2	14.48	14.35	10	8,586	0.12%
2023/02/08	1	14.30	1	14.40	14.40	0	8,560	0.00%
2023/02/07	11	14.64	9	14.75	14.60	2	8,504	0.02%
2023/02/03	1	14.35	1	14.45	14.45	0	7,901	0.00%
2023/02/02	2	14.45	0	0.00	14.40	2	7,872	0.03%
2023/02/01	2	14.78	0	0.00	14.80	2	7,808	0.03%
2023/01/12	5	13.90	5	13.85	13.85	0	7,529	0.00%
2023/01/05	2	14.75	5	14.84	14.45	-3	7,323	-0.04%
2023/01/04	46	14.92	46	14.57	14.50	0	6,704	0.00%
2022/12/30	1	14.70	4	14.51	14.25	-3	6,174	-0.05%
2022/12/29	10	14.58	0	0.00	14.25	10	6,105	0.16%
2022/12/28	14	15.20	10	14.89	14.70	4	6,010	0.07%
2022/12/27	58	15.42	69	15.43	15.05	-11	5,718	-0.19%
2022/12/26	3	14.65	11	14.76	15.25	-8	4,996	-0.16%
2022/12/22	2	14.20	8	14.26	14.40	-6	4,546	-0.13%
2022/12/21	5	14.05	5	14.00	14.05	0	4,488	0.00%
2022/12/20	2	14.23	2	14.23	13.90	0	4,377	0.00%
2022/12/19	2	14.10	0	0.00	14.00	2	4,280	0.05%
2022/12/15	46	14.74	12	14.86	14.90	34	4,137	0.82%
2022/12/14	7	14.31	7	14.09	14.00	0	3,898	0.00%
2022/12/13	7	14.71	11	14.78	13.80	-4	3,761	-0.11%
2022/12/12	17	14.66	13	14.78	14.50	4	3,482	0.11%
2022/12/09	34	15.25	34.2	14.48	14.35	-0.2	3,268	-0.01%
2022/12/08	7.2	15.07	3	15.27	15.30	4.2	2,868	0.15%
2022/12/07	0	0.00	11	13.81	13.95	-11	2,603	-0.42%
2022/12/06	1	14.90	1.2	14.33	14.30	-0.2	2,529	-0.01%
2022/12/05	10	14.65	1	14.70	14.65	9	2,416	0.37%
2022/12/02	2	14.93	2	15.20	14.65	0	2,290	0.00%
2022/12/01	6	15.24	4	15.54	15.25	2	2,150	0.09%
2022/11/30	53	16.38	27	16.04	15.30	26	1,849	1.41%
2022/11/29	20.2	15.22	20.4	15.77	15.95	-0.2	1,108	-0.02%
2022/11/28	4	13.94	4.2	14.23	14.50	-0.2	684	-0.03%
2022/11/25	0	0.00	1	13.20	13.20	-1	416	-0.24%
2022/11/24	0	11.95	0	0.00	12.00	0	336	0.01%
2022/11/10	0.1	11.25	0	0.00	11.20	0.1	169	0.06%
2022/11/07	0	0.00	6	11.60	11.60	-6	162	-3.69%
2022/11/04	0	10.55	0	0.00	11.45	0	154	0.01%
2022/11/03	0	10.55	0	0.00	10.60	0	146	0.01%
2022/10/28	0	10.55	0	0.00	10.75	0	153	0.03%
2022/10/26	0.1	10.50	0	0.00	10.65	0.1	149	0.03%
2022/10/20	0.2	10.45	0	0.00	10.50	0.2	146	0.14%
2022/10/13	0.1	10.15	0	0.00	10.45	0.1	149	0.03%
2022/10/05	0.1	10.20	0	0.00	10.25	0.1	154	0.06%
2022/10/04	0	10.20	0	0.00	10.20	0	155	0.00%
2022/09/26	0.1	10.40	0	0.00	10.50	0.1	154	0.03%
2022/09/15	0	0.00	1	10.80	11.00	-1	157	-0.64%
2022/09/14	1.1	10.86	0	0.00	10.80	1.1	153	0.72%
2022/09/13	0.1	10.65	0	0.00	10.70	0.1	151	0.06%
2022/08/26	0	0.00	1	10.75	10.80	-1	160	-0.62%
2022/08/23	0	10.35	0	0.00	10.45	0	162	0.01%
2022/07/29	0.1	9.92	0	0.00	10.10	0.1	167	0.06%
2022/07/25	1	10.05	0	0.00	10.05	1	165	0.60%
2022/07/20	0.1	10.25	0	0.00	10.35	0.1	177	0.06%
2022/07/18	0.1	10.30	0	0.00	10.30	0.1	171	0.05%
2022/07/14	0.2	10.35	0	0.00	10.30	0.2	169	0.12%
2022/07/06	1	10.40	0	0.00	10.40	1	158	0.63%
2022/07/04	0	10.15	0	0.00	10.35	0	163	0.01%
2022/07/01	0.1	10.50	0	0.00	10.30	0.1	163	0.06%
2022/06/23	0.1	10.45	0	0.00	10.50	0.1	167	0.06%
2022/06/22	0.1	10.50	0	0.00	10.55	0.1	164	0.06%
2022/06/21	0	10.50	0	0.00	10.75	0	165	0.00%
2022/06/20	0.1	10.60	0	0.00	10.60	0.1	166	0.06%
2022/06/13	0.1	10.95	0	0.00	11.00	0.1	170	0.06%
2022/06/07	5	11.10	0	0.00	11.15	5	170	2.94%
2022/06/02	0	11.25	0	0.00	11.25	0	175	0.00%
2022/05/12	0.2	10.80	158	10.55	10.60	-157.8	183	-86.11%	大賣/鉅額交易
2022/05/11	0.1	10.80	10	11.00	10.90	-9.9	174	-5.67%
2022/05/10	0.2	11.12	81	11.01	11.10	-80.8	175	-46.00%
2022/05/09	0.3	11.65	87	11.42	11.30	-86.7	168	-51.39%
2022/05/06	0	11.85	2	11.90	11.90	-2	167	-1.19%
2022/05/05	0	0.00	5	11.95	11.95	-5	168	-2.97%
2022/05/04	0	0.00	24	12.00	12.00	-24	174	-13.78%
2022/05/03	0	0.00	12	11.90	11.90	-12	179	-6.67%
2022/04/29	0	0.00	49	11.88	11.95	-49	181	-26.97%
2022/04/28	0	0.00	9	11.95	11.85	-9	183	-4.91%
2022/04/27	2.5	12.32	121	11.98	11.85	-118.5	184	-64.06%	大賣/鉅額交易
2022/04/26	1	12.85	20	12.75	12.75	-19	176	-10.74%
2022/04/25	0.2	12.86	0	0.00	12.85	0.2	177	0.13%
2022/04/15	0	0.00	10	13.10	13.00	-10	200	-4.98%
2022/04/14	0	0.00	16	13.12	13.10	-16	202	-7.89%
2022/04/13	0.1	13.00	20	13.08	13.05	-19.9	204	-9.74%
2022/04/12	0	0.00	20	13.03	13.00	-20	206	-9.69%
2022/04/11	0.3	13.07	11	13.05	13.00	-10.7	216	-4.94%
2022/04/07	0	0.00	30	13.17	13.15	-30	216	-13.87%
2022/04/06	0	0.00	27	13.25	13.45	-27	220	-12.25%
2022/04/01	0.1	13.30	0	0.00	13.35	0.1	219	0.05%
2022/03/31	0.1	13.35	1	13.35	13.45	-0.9	222	-0.40%
2022/03/30	1	13.55	0	0.00	13.50	1	222	0.45%
2022/03/21	0.1	13.55	0	0.00	13.65	0.1	242	0.04%
2022/03/09	0	0.00	5	13.65	13.70	-5	262	-1.91%
2022/03/07	1.1	13.50	0	0.00	13.60	1.1	262	0.42%
2022/02/24	0.1	13.62	5	13.70	13.60	-4.9	273	-1.78%
2022/02/15	1	13.75	0	0.00	13.75	1	314	0.32%
2022/02/10	0	0.00	3	14.20	14.20	-3	347	-0.86%
2022/02/09	0	0.00	0	15.60	14.20	0	359	0.00%
2022/02/07	0.2	13.40	0	0.00	14.00	0.2	358	0.05%
2022/01/26	0.1	13.55	0	0.00	13.60	0.1	363	0.03%
2022/01/25	0.1	13.80	0	0.00	13.60	0.1	362	0.03%
2022/01/24	0.1	14.00	0	0.00	14.00	0.1	373	0.03%
2022/01/14	0.1	14.30	0	0.00	14.35	0.1	363	0.03%
2021/12/15	0	0.00	0.2	14.70	14.65	-0.2	464	-0.04%
2021/12/08	0.2	14.25	0	0.00	14.25	0.2	441	0.05%
2021/12/02	0	0.00	2	14.05	14.05	-2	444	-0.45%
2021/11/29	6.1	14.20	0	0.00	14.20	6.1	440	1.39%
2021/11/18	2	14.95	0	0.00	14.95	2	439	0.45%
2021/11/12	1	15.00	1	15.15	15.05	0	436	0.00%
2021/10/29	5	13.50	0	0.00	13.50	5	422	1.18%
2021/10/28	0.1	13.31	0	0.00	13.55	0.1	425	0.02%
2021/10/13	0	13.00	0	0.00	13.40	0	502	0.00%
2021/10/05	0	0.00	4	13.55	13.70	-4	567	-0.71%
2021/10/04	0.1	13.50	0	0.00	13.90	0.1	576	0.01%
2021/09/03	4	13.75	0	0.00	13.75	4	1,440	0.28%
2021/09/01	11	14.05	0	0.00	13.95	11	1,483	0.74%
2021/08/31	2	13.75	0	0.00	13.80	2	1,497	0.13%
2021/08/30	1	13.70	0	0.00	13.70	1	1,520	0.07%
2021/08/19	0	13.10	1	13.05	13.00	-1	1,991	-0.05%
2021/08/17	0.1	13.05	0	0.00	13.10	0.1	2,252	0.00%
2021/08/13	0.1	14.15	0	0.00	14.00	0.1	2,558	0.00%
2021/08/12	0	0.00	1	14.45	14.35	-1	2,634	-0.04%
2021/08/11	0.1	14.70	0	0.00	14.50	0.1	2,671	0.00%
2021/08/09	0	0.00	1	14.85	14.85	-1	2,781	-0.04%
2021/07/26	2	15.53	0	0.00	15.10	2	4,207	0.05%
2021/07/22	0	0.00	1	14.80	14.90	-1	4,297	-0.02%
2021/07/20	2	15.25	1	15.00	14.90	1	4,374	0.02%
2021/07/16	1	15.25	0	0.00	15.10	1	4,517	0.02%
2021/07/14	0.1	14.79	1	14.80	14.85	-0.9	4,921	-0.02%
2021/07/13	0	0.00	2	15.00	14.90	-2	5,059	-0.04%
2021/07/12	1	15.55	10	15.40	15.40	-9	5,076	-0.18%
2021/07/09	1	15.75	0	0.00	15.60	1	5,079	0.02%
2021/07/07	2	15.93	0	0.00	15.45	2	5,164	0.04%
2021/07/06	19	15.97	0	0.00	16.00	19	5,260	0.36%
2021/07/05	0	0.00	5	16.30	15.95	-5	5,255	-0.10%
2021/07/02	4	17.73	9.1	17.23	16.65	-5.1	5,220	-0.10%
2021/07/01	26	17.01	2	16.93	17.25	24	4,971	0.48%
2021/06/30	0	0.00	4	16.30	16.70	-4	4,816	-0.08%
2021/06/25	1	15.90	1	15.85	15.80	0	4,799	0.00%
2021/06/21	4	14.95	0	0.00	14.90	4	5,014	0.08%
2021/06/17	0	0.00	2	15.50	15.60	-2	5,032	-0.04%
2021/06/15	0	0.00	1	15.25	15.20	-1	5,129	-0.02%
2021/06/11	3	15.20	0	0.00	15.15	3	5,139	0.06%
2021/06/09	40	15.76	1	15.75	15.75	39	5,234	0.75%
2021/06/08	0	0.00	4	16.28	16.25	-4	5,216	-0.08%
2021/06/03	6	17.15	1	17.30	17.10	5	5,103	0.10%
2021/06/02	10	16.75	20	16.33	16.60	-10	4,942	-0.20%
2021/06/01	20	15.65	0	0.00	16.50	20	4,890	0.41%
2021/05/28	1	16.05	1	16.10	16.30	0	4,806	0.00%
2021/05/27	125	16.05	0	0.00	16.05	125	4,768	2.62%	大買/鉅額交易
2021/05/26	154	16.18	3	16.27	16.25	151	4,740	3.19%	大買/鉅額交易
2021/05/25	161	17.25	17	15.91	15.95	144	4,669	3.08%	大買/鉅額交易
2021/05/24	205	16.48	7	16.01	16.60	198	4,493	4.41%	大買/鉅額交易
2021/05/21	14	15.51	10	15.40	15.40	4	4,311	0.09%
2021/05/19	2	14.20	0	0.00	14.45	2	4,126	0.05%
2021/05/17	0.2	12.55	7	13.40	12.75	-6.9	4,048	-0.17%
2021/05/14	0.2	13.98	0	0.00	13.90	0.2	3,974	0.01%
2021/05/13	11	14.95	10	14.21	14.55	1	3,865	0.03%
2021/05/12	92	17.36	83	17.01	15.65	9	3,565	0.25%
2021/05/11	3	17.02	6	17.15	17.15	-3	3,095	-0.10%
2021/05/10	0	0.00	4	15.60	15.60	-4	2,770	-0.14%
2021/05/07	0	0.00	2	13.80	14.20	-2	2,729	-0.07%
2021/05/06	0	0.00	8	13.60	13.90	-8	2,712	-0.29%
2021/05/05	8	14.00	0	0.00	13.80	8	2,688	0.30%
2021/05/04	0.1	13.50	0	0.00	13.75	0.1	2,650	0.00%
2021/05/03	3	14.93	0	0.00	14.60	3	2,574	0.12%
2021/04/29	4	15.00	0	0.00	14.80	4	2,515	0.16%
2021/04/28	0	0.00	3	14.80	15.10	-3	2,461	-0.12%
2021/04/26	0	0.00	4	14.43	14.50	-4	2,362	-0.17%
2021/04/23	0	0.00	1	14.40	14.60	-1	2,329	-0.04%
2021/04/22	2	15.40	0	0.00	14.80	2	2,304	0.09%
2021/04/21	17	15.20	0	0.00	15.35	17	2,166	0.78%
2021/04/20	11	14.80	6.1	15.01	15.55	4.9	2,036	0.24%
2021/04/19	5	13.70	5.1	14.07	14.30	-0.1	1,760	-0.01%
2021/04/16	0	0.00	2	13.00	13.00	-2	1,656	-0.12%
2021/04/14	0.2	12.23	0.5	12.50	12.60	-0.3	1,607	-0.02%
2021/04/13	2.1	12.81	0	0.00	12.60	2.1	1,596	0.13%
2021/04/12	0	0.00	2	12.45	13.10	-2	1,528	-0.13%
2021/04/08	0.1	11.80	0	0.00	12.05	0.1	1,454	0.01%
2021/03/25	2	11.92	1	11.85	11.80	1	1,399	0.07%
2021/03/24	1	11.90	0	0.00	12.25	1	1,351	0.07%
2021/03/23	0.1	11.50	0	0.00	11.65	0.1	1,175	0.01%
2021/03/19	0	0.00	1	11.75	11.70	-1	1,142	-0.09%
2021/03/18	1	12.15	2	11.80	11.85	-1	1,128	-0.09%
2021/03/16	3	11.57	4	11.75	11.55	-1	1,044	-0.10%
2021/03/15	0	0.00	5	12.04	11.95	-5	956	-0.52%
2021/02/22	0	0.00	2	11.05	11.05	-2	1,106	-0.18%
2021/02/05	0.1	10.50	0	0.00	10.60	0.1	1,137	0.01%
2021/02/04	0.2	10.40	0	0.00	10.55	0.2	1,235	0.02%
2021/01/22	0	0.00	5	10.50	10.55	-5	1,473	-0.34%
2021/01/20	0.3	10.40	0	0.00	10.50	0.3	1,500	0.02%
2021/01/15	0.2	10.95	0	0.00	10.85	0.2	1,504	0.01%
2021/01/07	0.1	11.10	0	0.00	11.25	0.1	1,676	0.01%
2021/01/05	0.3	11.53	1	11.70	11.30	-0.7	1,693	-0.04%
2021/01/04	5	11.70	4	11.99	11.70	1	1,714	0.06%
2020/12/29	0	0.00	14	11.15	11.15	-14	1,673	-0.84%
2020/12/28	0.1	11.10	0	0.00	11.15	0.1	1,679	0.01%
2020/12/25	0	0.00	5	11.50	11.30	-5	1,709	-0.29%
2020/12/24	11	11.50	5	11.35	11.50	6	1,698	0.35%
2020/12/18	0	10.50	0	0.00	10.60	0	1,679	0.00%
2020/12/08	0.1	10.90	0	0.00	10.90	0.1	3,206	0.00%
2020/12/07	0	0.00	1	11.00	11.05	-1	3,218	-0.03%
2020/12/04	0	0.00	8	11.20	11.20	-8	3,290	-0.24%
2020/11/25	5	11.55	0	0.00	11.35	5	3,207	0.16%
2020/11/24	5	11.66	5	11.65	11.50	0	3,192	0.00%
2020/11/23	5	11.45	0.1	11.40	11.40	4.9	3,118	0.16%
2020/11/18	0.1	11.00	0	0.00	11.10	0.1	3,082	0.00%
2020/11/16	5	11.20	0	0.00	11.15	5	3,079	0.16%
2020/11/12	1	11.60	1	11.40	11.35	0	3,045	0.00%
2020/11/10	5	11.50	0	0.00	11.25	5	2,949	0.17%
2020/11/06	0	0.00	1	11.00	11.20	-1	2,836	-0.04%
2020/11/03	0	0.00	2	10.70	10.65	-2	2,777	-0.07%
2020/11/02	0.1	10.35	0	0.00	10.40	0.1	2,765	0.00%
2020/10/28	1	11.30	0	0.00	10.95	1	2,753	0.04%
2020/10/23	0	0.00	6	11.23	11.15	-6	2,728	-0.22%
2020/10/21	0.1	10.80	0	0.00	11.15	0.1	2,711	0.00%
2020/10/20	2	11.05	0	0.00	11.05	2	2,711	0.07%
2020/10/19	1	11.00	0	0.00	11.05	1	2,706	0.04%
2020/10/16	1	11.60	0	0.00	11.45	1	2,662	0.04%
2020/10/14	2	11.30	0	0.00	11.15	2	2,529	0.08%
2020/09/30	2	11.15	0	0.00	11.05	2	2,754	0.07%
2020/09/25	0	0.00	2	10.98	10.75	-2	3,105	-0.06%
2020/09/24	1	11.05	3	11.10	11.00	-2	3,111	-0.06%
2020/09/22	1	12.25	1	12.05	12.00	0	3,086	0.00%
2020/09/18	5	12.10	0	0.00	12.05	5	2,924	0.17%
2020/09/17	6	12.43	17.1	12.63	12.70	-11.1	2,815	-0.39%
2020/09/16	10	11.55	9	11.67	11.55	1	2,472	0.04%
2020/09/15	5	12.06	1	12.00	12.05	4	2,472	0.16%
2020/09/14	27	12.39	26	12.15	12.30	1	2,416	0.04%
2020/09/11	20	12.25	0	0.00	12.25	20	2,124	0.94%
2020/09/10	0	0.00	4	11.15	11.15	-4	1,966	-0.20%
2020/09/09	0	0.00	1	10.10	10.15	-1	1,961	-0.05%
2020/09/08	1	9.41	0	0.00	9.26	1	1,882	0.05%
2020/09/07	0	0.00	5	9.34	9.37	-5	1,887	-0.26%
2020/08/24	3.2	8.91	0	0.00	8.91	3.2	1,969	0.16%
2020/08/12	0	0.00	5	9.20	9.20	-5	2,022	-0.25%
2020/07/28	0.1	9.09	0	0.00	9.15	0.1	2,065	0.00%
2020/07/27	0	0.00	5	9.34	9.37	-5	2,070	-0.24%
2020/07/24	0	0.00	5	9.46	9.34	-5	2,085	-0.24%
2020/07/16	0	0.00	1	9.86	9.87	-1	2,126	-0.05%
2020/07/15	15	10.01	0	0.00	9.89	15	2,118	0.71%
2020/07/14	4	10.05	0	0.00	10.10	4	2,109	0.19%
2020/07/13	0	0.00	0.5	10.40	10.50	-0.5	2,080	-0.02%
2020/07/09	1	10.85	0	0.00	10.95	1	1,938	0.05%
2020/07/08	1	10.80	0	0.00	10.80	1	1,863	0.05%
2020/07/07	2	10.55	0	0.00	10.90	2	1,837	0.11%
2020/07/06	1	11.40	2	11.08	11.10	-1	1,763	-0.06%
2020/07/02	0	0.00	5	10.30	10.30	-5	1,413	-0.35%
2020/06/29	5	9.94	0	0.00	9.80	5	1,357	0.37%
2020/06/24	2	9.91	0	0.00	9.90	2	1,315	0.15%
2020/06/18	2	9.60	0	0.00	9.37	2	1,145	0.17%
2020/06/17	0	0.00	0	9.62	9.62	0	993	0.00%
2020/06/12	0.1	8.37	0	0.00	8.38	0.1	882	0.01%
2020/06/05	0	0.00	0.1	8.60	8.60	-0.1	854	-0.01%
2020/05/29	0	0.00	0.7	8.13	8.15	-0.7	781	-0.09%
2020/05/26	0	0.00	2	8.27	8.21	-2	774	-0.26%
2020/05/15	0.1	7.73	0	0.00	7.76	0.1	714	0.01%
2020/05/14	0.1	7.77	0	0.00	7.77	0.1	719	0.01%
2020/05/06	2	8.09	0	0.00	8.10	2	679	0.29%
2020/05/05	0	0.00	1	7.90	7.93	-1	669	-0.15%
2020/05/04	1.2	7.85	0	0.00	7.89	1.2	676	0.18%
2020/04/27	0	0.00	9	7.86	7.85	-9	625	-1.44%
2020/04/23	9	7.91	0	0.00	7.96	9	593	1.52%
2020/04/16	0	0.00	10	8.50	8.43	-10	553	-1.81%
2020/04/10	0	0.00	4	8.65	8.51	-4	551	-0.73%
2020/04/09	2	7.96	0.5	8.16	8.20	1.5	545	0.27%
2020/04/08	10	7.80	0	0.00	7.80	10	579	1.73%
2020/04/01	0	0.00	1	7.31	7.42	-1	592	-0.17%
2020/03/31	0.1	7.43	0	0.00	7.45	0.1	591	0.02%
2020/03/30	0	7.77	0	0.00	7.77	0	597	0.00%
2020/03/13	1	8.27	0	0.00	8.53	1	715	0.14%
2020/03/10	0	0.00	3	9.68	9.65	-3	732	-0.41%
2020/02/25	2	10.15	0	0.00	10.20	2	813	0.25%
2020/01/13	0	0.00	7	10.05	10.00	-7	849	-0.82%
2020/01/08	0.2	9.91	0	0.00	9.93	0.2	860	0.02%
2020/01/07	0.1	9.98	0	0.00	10.00	0.1	856	0.01%
2020/01/06	0.1	9.97	0	0.00	10.00	0.1	853	0.01%
2019/12/31	0.1	9.97	0	0.00	9.99	0.1	970	0.01%
2019/12/25	1	10.40	1	10.35	10.30	0	957	0.00%
2019/12/24	1	10.40	1	10.30	10.30	0	956	0.00%
2019/12/13	0	0.00	5	10.25	10.45	-5	858	-0.58%
2019/12/06	0	0.00	8	10.10	10.15	-8	804	-0.99%
2019/12/05	8	10.05	0	0.00	10.15	8	829	0.96%
2019/12/02	0.1	9.92	0	0.00	9.96	0.1	875	0.01%
2019/11/29	0	0.00	2	9.96	9.95	-2	894	-0.22%
2019/11/25	3	10.07	3	9.96	9.95	0	948	0.00%
2019/11/22	7	10.20	0	0.00	10.10	7	970	0.72%
2019/11/19	0.2	9.82	0	0.00	10.00	0.2	1,108	0.02%
2019/11/07	0	0.00	1	9.87	9.88	-1	1,112	-0.09%
2019/11/01	1	9.77	0	0.00	9.77	1	1,178	0.08%
2019/10/30	0.1	9.76	0	0.00	9.78	0.1	1,185	0.01%
2019/10/29	0.1	9.77	0	0.00	9.80	0.1	1,182	0.01%
2019/10/24	5	9.98	0	0.00	9.96	5	1,175	0.43%
2019/10/23	1	10.05	0	0.00	10.05	1	1,169	0.09%
2019/10/14	0.4	9.96	0	0.00	9.98	0.4	1,186	0.04%
2019/10/08	0	0.00	2	10.08	10.05	-2	1,164	-0.17%
2019/10/07	2	10.02	0	0.00	10.40	2	1,130	0.18%
2019/09/09	0	0.00	7	9.42	9.26	-7	1,054	-0.66%
2019/08/28	10	6.70	5	6.61	6.61	5	1,032	0.48%
2019/08/27	5	6.63	5	6.66	6.65	0	1,016	0.00%
2019/08/26	0	0.00	5	6.58	6.55	-5	1,016	-0.49%
2019/08/23	5	6.64	0	0.00	6.60	5	1,018	0.49%
2019/08/22	5	6.61	40	6.55	6.61	-35	1,026	-3.41%
2019/08/21	0	0.00	12	6.60	6.60	-12	1,111	-1.08%
2019/08/16	0	0.00	9	6.61	6.60	-9	1,276	-0.71%
2019/08/15	5	6.62	0	0.00	6.56	5	1,263	0.40%
2019/08/14	0	0.00	2	6.52	6.49	-2	1,235	-0.16%
2019/08/13	0	0.00	2	6.50	6.51	-2	1,255	-0.16%
2019/08/07	0	0.00	13	6.10	5.99	-13	1,247	-1.04%
2019/08/02	0	0.00	5	6.21	6.17	-5	1,354	-0.37%
2019/07/31	0	0.00	20	6.33	6.32	-20	1,351	-1.48%
2019/07/30	0	0.00	20	6.23	6.23	-20	1,339	-1.49%
2019/07/29	60	6.35	0	0.00	6.33	60	1,330	4.51%
2019/07/23	0	0.00	2	6.16	6.16	-2	1,272	-0.16%
2019/07/19	2	6.19	0	0.00	6.16	2	1,275	0.16%
2019/07/16	0	0.00	5	6.17	6.17	-5	1,283	-0.39%
2019/07/15	0	0.00	190	6.19	6.17	-190	1,289	-14.73%	大賣/鉅額交易
2019/07/11	13	6.17	33	6.18	6.18	-20	1,297	-1.54%
2019/07/09	20	6.18	0	0.00	6.16	20	1,298	1.54%
2019/07/08	190	6.24	0	0.00	6.20	190	1,299	14.62%	大買/鉅額交易
2019/07/05	5	6.28	0	0.00	6.26	5	1,299	0.38%
2019/07/03	0	0.00	7	6.14	6.12	-7	1,295	-0.54%
2019/07/02	6	6.12	0	0.00	6.13	6	1,319	0.45%
2019/07/01	2	6.07	0	0.00	6.07	2	1,363	0.15%
2019/06/25	1	6.04	0	0.00	6.02	1	1,752	0.06%
2019/06/11	5	6.10	0	0.00	6.10	5	1,794	0.28%
2019/06/10	4	6.12	0	0.00	6.09	4	1,794	0.22%
2019/06/03	5	6.18	0	0.00	6.11	5	1,816	0.28%
2019/05/31	0	0.00	50	6.27	6.20	-50	1,815	-2.75%
2019/05/30	5	6.32	0	0.00	6.33	5	1,793	0.28%
2019/05/29	5	6.48	0	0.00	6.32	5	1,792	0.28%
2019/05/28	5	6.55	0	0.00	6.41	5	1,763	0.28%
2019/05/27	20	6.36	147	6.53	6.64	-127	1,665	-7.62%	大賣/鉅額交易
2019/05/24	26	6.37	0	0.00	6.30	26	1,576	1.65%
2019/05/22	0	0.00	2	6.13	6.10	-2	1,448	-0.14%
2019/05/06	2	5.75	0	0.00	5.66	2	1,107	0.18%
2019/04/03	0	0.00	2	6.01	6.02	-2	999	-0.20%
2019/03/29	2	5.99	0	0.00	5.84	2	891	0.22%
2019/03/28	15	6.09	0	0.00	6.09	15	787	1.91%
2019/03/25	0	5.02	16	5.02	5.05	-16	517	-3.09%
2019/03/22	16	5.10	0	0.00	5.06	16	520	3.08%
2019/03/06	0	0.00	1	5.11	5.18	-1	801	-0.12%
2019/03/04	0	0.00	2	5.08	5.08	-2	825	-0.24%
2019/02/27	0	5.05	0	0.00	5.02	0	820	0.00%
2019/02/26	1	5.01	0	0.00	5.00	1	819	0.12%
2019/02/25	0	0.00	4	5.00	5.01	-4	814	-0.49%
2019/02/22	0	0.00	1	4.93	4.93	-1	806	-0.12%
2019/02/21	5	4.91	8	4.93	4.91	-3	807	-0.37%
2019/02/20	1	4.89	0	0.00	4.93	1	808	0.12%
2019/02/19	0	0.00	6	4.95	4.91	-6	808	-0.74%
2019/02/14	6	4.87	0	0.00	4.88	6	803	0.75%
2019/01/30	3	4.86	0	0.00	4.83	3	801	0.37%
2019/01/29	0	4.82	0	0.00	4.84	0	801	0.00%
2019/01/24	0	0.00	2	4.75	4.73	-2	803	-0.25%
2019/01/17	2	4.73	10	4.71	4.71	-8	828	-0.97%
2018/12/06	0	0.00	5	5.93	5.50	-5	761	-0.66%
2018/12/04	5	4.70	23	4.95	5.12	-18	551	-3.27%
2018/11/29	22	4.62	10	4.71	4.67	12	496	2.42%
2018/11/28	0	0.00	3	4.72	4.72	-3	486	-0.62%
2018/11/27	2	4.46	12	4.68	4.70	-10	462	-2.16%
2018/11/26	3	4.45	0	0.00	4.48	3	446	0.67%
2018/11/23	14	4.43	0	0.00	4.45	14	444	3.15%
2018/11/22	0	0.00	2	4.49	4.48	-2	444	-0.45%
2018/11/20	0	0.00	1	4.51	4.48	-1	454	-0.22%
2018/11/19	0	0.00	2	4.49	4.49	-2	472	-0.42%
2018/11/15	5	4.39	0	0.00	4.43	5	516	0.97%
2018/11/09	1	4.44	0	0.00	4.48	1	542	0.18%
2018/11/08	2	4.49	0	0.00	4.50	2	543	0.37%
2018/11/07	2	4.46	0	0.00	4.45	2	546	0.37%
2018/11/06	0	0.00	3	4.52	4.48	-3	564	-0.53%
2018/11/05	1	4.41	0	0.00	4.47	1	564	0.18%
2018/11/02	2	4.42	0	0.00	4.46	2	564	0.35%
2018/10/29	0.2	4.21	0	0.00	4.27	0.2	572	0.04%
2018/10/18	0.2	4.47	0	0.00	4.60	0.2	563	0.04%
2018/10/17	0.1	4.70	1	4.68	4.71	-0.9	556	-0.16%
2018/10/16	1	4.69	0	0.00	4.69	1	551	0.18%
2018/10/12	0	0.00	2	4.58	4.68	-2	553	-0.36%
2018/10/03	0	0.00	1	5.02	5.02	-1	568	-0.18%
2018/10/01	0.1	5.02	0	0.00	5.06	0.1	588	0.02%
2018/09/28	0	0.00	1	5.08	5.09	-1	598	-0.17%
2018/09/26	0	0.00	1	5.09	5.05	-1	607	-0.16%
2018/09/25	1	5.02	1	5.07	5.02	0	614	0.00%
2018/09/21	2	5.02	0	0.00	5.10	2	613	0.33%
2018/09/18	0	0.00	2	4.99	5.05	-2	638	-0.31%
2018/09/17	1	4.96	0	0.00	4.93	1	672	0.15%
2018/09/14	1	4.96	0	0.00	5.02	1	682	0.15%
2018/09/13	0.1	4.85	0	0.00	4.85	0.1	689	0.01%
2018/09/12	0.1	4.85	0	0.00	4.86	0.1	700	0.01%
2018/09/11	0.1	4.89	0	0.00	4.89	0.1	722	0.01%
2018/09/10	0.1	4.93	0	0.00	4.93	0.1	732	0.01%
2018/09/06	0.1	5.01	0	0.00	5.05	0.1	755	0.01%
2018/09/05	0.1	5.10	0	0.00	5.10	0.1	812	0.01%
2018/09/03	0.1	5.12	0	0.00	5.16	0.1	1,066	0.01%
2018/08/24	2	5.29	0	0.00	5.29	2	1,560	0.13%
2018/08/14	0	5.00	0	0.00	4.99	0	2,203	0.00%
2018/08/13	0.2	4.95	0	0.00	5.00	0.2	2,232	0.01%
2018/08/10	0.1	5.10	0	0.00	5.11	0.1	2,278	0.01%
2018/08/06	0.1	5.10	0	0.00	5.12	0.1	2,780	0.00%
2018/08/03	0.1	5.10	0	0.00	5.19	0.1	2,773	0.00%
2018/07/31	0.2	5.13	0	0.00	5.19	0.2	2,760	0.01%
2018/07/18	0.2	5.10	0	0.00	5.30	0.2	2,765	0.01%
2018/07/17	0.1	5.26	0	0.00	5.29	0.1	2,759	0.00%
2018/07/16	0.1	5.37	0	0.00	5.34	0.1	2,754	0.00%
2018/07/12	0.1	5.35	0	0.00	5.38	0.1	2,746	0.00%
2018/07/10	0.1	5.42	0	0.00	5.37	0.1	2,719	0.00%
2018/07/04	40	5.36	0	0.00	5.33	40	2,697	1.48%
2018/06/26	0	0.00	9	5.75	5.68	-9	2,636	-0.34%
2018/06/22	0	0.00	5	6.10	6.08	-5	2,581	-0.19%
2018/06/21	24	6.08	0	0.00	6.13	24	2,561	0.94%
2018/06/20	10	6.10	16	6.16	6.08	-6	2,556	-0.23%
2018/06/19	5	6.27	0	0.00	6.28	5	2,530	0.20%
2018/06/15	54	6.37	0	0.00	6.22	54	2,509	2.15%
2018/06/14	0	0.00	3	6.33	6.31	-3	2,492	-0.12%
2018/06/13	6	6.77	0	0.00	6.44	6	2,476	0.24%
2018/06/12	62	7.02	3	7.01	6.78	59	2,425	2.43%
2018/06/11	0	0.00	2	6.78	6.78	-2	2,298	-0.09%
2018/06/08	0	0.00	2	6.19	6.17	-2	2,166	-0.09%
2018/06/07	0	0.00	1	6.71	6.50	-1	2,117	-0.05%
2018/06/05	3	6.80	0	0.00	6.75	3	2,038	0.15%
2018/06/04	1	6.69	37	6.50	6.49	-36	1,967	-1.83%
2018/06/01	6	7.09	41	6.91	6.83	-35	1,879	-1.86%
2018/05/31	45	6.52	19	6.71	6.71	26	1,686	1.54%
2018/05/30	28	5.99	3	5.70	6.10	25	1,422	1.76%
2018/05/24	0	0.00	12	5.10	5.10	-12	1,030	-1.16%
2018/05/23	0.1	5.09	0	0.00	5.11	0.1	1,013	0.01%
2018/05/22	3.2	5.35	7	5.33	5.09	-3.8	998	-0.38%
2018/05/21	21	5.40	8	5.30	5.32	13	957	1.36%
2018/05/18	0	0.00	1	5.50	5.44	-1	924	-0.11%
2018/05/17	13	5.47	7	5.27	5.63	6	865	0.69%
2018/05/16	4	5.18	0	0.00	5.31	4	680	0.59%
2018/05/15	5	4.90	9	4.90	4.83	-4	546	-0.73%
2018/05/14	0	0.00	111	4.74	4.95	-111	487	-22.78%	大賣/鉅額交易
2018/05/11	1.2	4.49	0	0.00	4.50	1.2	372	0.32%
2018/05/09	0.1	4.50	0	0.00	4.53	0.1	375	0.03%
2018/05/08	3	4.50	2	4.54	4.51	1	375	0.27%
2018/05/04	0.2	4.48	0	0.00	4.50	0.2	383	0.05%
2018/05/03	9	4.51	0	0.00	4.50	9	405	2.22%
2018/05/02	0.1	4.50	0	0.00	4.51	0.1	427	0.02%
2018/04/30	12.1	4.51	0	0.00	4.53	12.1	447	2.70%
2018/04/27	1	4.54	0	0.00	4.56	1	443	0.23%
2018/04/26	1	4.57	0	0.00	4.56	1	443	0.23%
2018/04/23	3	4.58	0	0.00	4.59	3	440	0.68%
2018/04/19	0.1	4.54	0	0.00	4.59	0.1	454	0.02%
2018/04/17	3	4.61	7	4.61	4.59	-4	460	-0.87%
2018/04/16	1	4.61	17	4.63	4.63	-16	456	-3.51%
2018/04/13	0	0.00	10	4.65	4.65	-10	457	-2.19%
2018/04/12	2	4.57	0	0.00	4.61	2	458	0.44%
2018/04/03	0.1	4.52	0	0.00	4.56	0.1	450	0.02%
2018/04/02	11	4.56	0	0.00	4.57	11	448	2.45%
2018/03/28	1	4.54	0	0.00	4.56	1	451	0.22%
2018/03/23	3	4.55	0	0.00	4.56	3	446	0.67%
2018/03/22	10	4.60	0	0.00	4.61	10	441	2.27%
2018/03/21	8	4.61	0	0.00	4.63	8	442	1.81%
2018/03/20	9	4.62	0	0.00	4.63	9	444	2.03%
2018/03/16	8	4.60	0	0.00	4.67	8	452	1.77%
2018/03/15	5	4.56	5	4.66	4.66	0	448	0.00%
2018/03/14	8	4.66	0	0.00	4.67	8	446	1.79%
2018/03/13	1	4.66	0	0.00	4.68	1	447	0.22%
2018/03/09	0	0.00	7	4.72	4.69	-7	445	-1.57%
2018/03/07	3	4.63	0	0.00	4.58	3	418	0.72%
2018/03/06	4	4.60	0	0.00	4.60	4	415	0.96%
2018/03/05	5	4.58	0	0.00	4.59	5	418	1.19%
2018/03/02	1	4.57	0	0.00	4.62	1	419	0.24%
2018/03/01	8	4.60	0	0.00	4.62	8	420	1.90%
2018/02/27	0	0.00	3	4.68	4.66	-3	418	-0.72%
2018/02/26	0	0.00	2	4.70	4.68	-2	417	-0.48%
2018/02/22	0	0.00	1	4.65	4.63	-1	418	-0.24%
2018/02/21	11	4.62	0	0.00	4.64	11	419	2.62%
2018/02/12	0	0.00	3	4.59	4.60	-3	417	-0.72%
2018/02/09	10	4.54	6	4.56	4.57	4	419	0.95%
2018/02/08	3	4.62	0	0.00	4.63	3	412	0.73%
2018/02/07	5.1	4.61	0	0.00	4.64	5.1	416	1.23%
2018/02/06	3.1	4.64	0	0.00	4.59	3.1	407	0.76%
2018/02/05	1	4.75	0	0.00	4.78	1	400	0.25%
2018/02/02	0	0.00	5	4.82	4.82	-5	393	-1.27%
2018/02/01	9.2	4.78	1	4.79	4.80	8.2	389	2.11%
2018/01/30	19	4.84	0	0.00	4.85	19	390	4.87%
2018/01/26	0	0.00	4	4.96	4.94	-4	383	-1.04%
2018/01/25	2	4.92	0	0.00	4.95	2	361	0.55%
2018/01/24	0	0.00	21	4.87	4.89	-21	341	-6.16%
2018/01/23	3.1	4.75	1	4.80	4.80	2.1	316	0.66%
2018/01/22	5.1	4.75	0	0.00	4.74	5.1	316	1.61%
2018/01/19	0	0.00	3	4.78	4.78	-3	344	-0.87%
2018/01/17	3.1	4.74	1	4.77	4.75	2.1	343	0.61%
2018/01/16	0	0.00	1	4.76	4.77	-1	337	-0.30%
2018/01/11	1	4.73	0	0.00	4.74	1	316	0.32%
2018/01/08	1	4.71	0	0.00	4.76	1	316	0.32%
2018/01/04	14	4.67	0	0.00	4.70	14	303	4.62%
2018/01/03	6	4.69	0	0.00	4.68	6	302	1.98%