嘉裕 (1417)-玉山券商分點個股進出

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
--
漲幅
0.00%
成交量
244張
產業
上市紡織類股
92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

玉山券商分點個股進出
玉山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
2024/05/16	0.1	11.50	0	0.00	11.45	0.1	292	0.02%
2024/05/15	0	11.45	0	0.00	11.45	0	292	0.00%
2024/05/13	0.1	11.40	0	11.55	11.40	0	300	0.02%
2024/05/10	3	11.40	5	11.32	11.35	-2	300	-0.67%
2024/05/09	12	11.41	4	11.43	11.35	8	300	2.66%
2024/05/07	9	11.55	0	0.00	11.45	9	299	3.00%
2024/05/06	5.3	11.74	60	11.55	11.60	-54.7	297	-18.43%
2024/05/03	4.3	11.70	1	11.70	11.65	3.3	293	1.12%
2024/05/02	0	0.00	1	11.50	11.70	-1	291	-0.34%
2024/04/29	3	11.45	0	0.00	11.45	3	279	1.09%
2024/04/26	5	11.33	0.2	11.25	11.35	4.8	275	1.74%
2024/04/23	0	0.00	1	11.15	11.20	-1	280	-0.36%
2024/04/17	0	11.33	0	0.00	11.20	0	283	0.00%
2024/04/16	0.1	11.15	0	0.00	11.10	0.1	291	0.04%
2024/04/11	0	11.35	0	0.00	11.25	0	334	0.01%
2024/04/10	0.4	11.60	0	0.00	11.40	0.4	330	0.13%
2024/04/08	0	11.50	0	0.00	11.40	0	319	0.00%
2024/04/03	0	11.35	0	0.00	11.35	0	317	0.01%
2024/04/02	0	11.55	0	0.00	11.40	0	315	0.00%
2024/04/01	0	11.50	6	11.42	11.45	-6	314	-1.91%
2024/03/29	0	11.53	0	0.00	11.35	0	314	0.00%
2024/03/28	0.1	11.50	0	0.00	11.55	0.1	313	0.04%
2024/03/27	0	11.45	0	0.00	11.45	0	315	0.00%
2024/03/26	1	11.40	0	0.00	11.40	1	316	0.32%
2024/03/25	0	11.35	0	0.00	11.35	0	313	0.00%
2024/03/22	0.1	11.35	0	0.00	11.30	0.1	310	0.03%
2024/03/20	0	11.30	0	0.00	11.30	0	305	0.01%
2024/03/18	0	11.40	0	0.00	11.35	0	298	0.00%
2024/03/15	2	11.48	0	0.00	11.50	2	293	0.68%
2024/03/13	2.3	11.59	0	0.00	11.70	2.3	288	0.79%
2024/03/11	0	11.90	0	0.00	11.80	0	280	0.00%
2024/03/08	0.1	11.90	0	11.90	11.80	0.1	278	0.03%
2024/03/07	1.1	11.91	0	0.00	11.90	1.1	278	0.39%
2024/02/27	0.2	12.05	0	0.00	12.00	0.2	274	0.09%
2024/02/22	1.1	11.95	0	0.00	12.00	1.1	285	0.39%
2024/02/21	0.1	12.10	0	0.00	12.05	0.1	282	0.02%
2024/02/20	0	12.15	0	0.00	12.00	0	280	0.00%
2024/02/19	0	12.06	0	0.00	11.95	0	280	0.00%
2024/02/16	0	11.98	15	11.77	11.80	-15	277	-5.41%
2024/02/15	0.1	11.90	0	0.00	11.85	0.1	275	0.04%
2024/02/05	0.1	12.00	0	0.00	12.00	0.1	265	0.04%
2024/02/01	0	12.05	0	0.00	12.00	0	264	0.00%
2024/01/31	1	12.00	0	0.00	12.05	1	263	0.38%
2024/01/26	0	12.05	0	0.00	11.95	0	264	0.00%
2024/01/25	0	12.10	0	0.00	12.05	0	262	0.00%
2024/01/23	0	0.00	1.5	12.08	12.05	-1.5	260	-0.58%
2024/01/22	0.1	12.12	0	0.00	12.00	0.1	259	0.05%
2024/01/18	0.1	12.06	0	0.00	11.90	0.1	257	0.04%
2024/01/17	0.1	12.15	0	0.00	12.00	0.1	251	0.04%
2024/01/11	15	12.65	0	0.00	12.45	15	235	6.38%
2024/01/10	9	12.53	10	12.27	12.25	-1	226	-0.45%
2024/01/02	0	0.00	1	11.90	12.00	-1	188	-0.53%
2023/10/30	0	0.00	2	12.00	12.00	-2	345	-0.58%
2023/10/25	0	0.00	1	12.00	12.05	-1	358	-0.28%
2023/10/20	0	11.95	0	0.00	11.95	0	377	0.00%
2023/10/17	31	12.10	0	0.00	12.10	31	387	8.00%
2023/10/12	40	12.44	0	0.00	12.50	40	402	9.93%
2023/10/04	1	12.50	23	12.45	12.45	-22	415	-5.29%
2023/10/02	2	12.75	0	0.00	12.80	2	418	0.48%
2023/09/28	30	12.85	0	0.00	12.85	30	422	7.11%
2023/09/25	30	12.98	0.2	12.95	12.95	29.8	445	6.69%
2023/09/19	0	0.00	2	13.15	13.15	-2	520	-0.38%
2023/09/13	0	0.00	1	13.45	13.40	-1	539	-0.19%
2023/09/08	20	13.36	0	0.00	13.40	20	563	3.55%
2023/09/04	1	13.40	0	0.00	13.40	1	584	0.17%
2023/08/31	2	13.75	0	0.00	13.65	2	573	0.35%
2023/08/30	1	13.15	2	13.25	13.10	-1	534	-0.19%
2023/08/29	2	13.35	0	0.00	13.25	2	537	0.37%
2023/08/24	2	12.90	0	0.00	12.90	2	547	0.37%
2023/08/15	0	0.00	25	13.20	13.20	-25	566	-4.42%
2023/08/14	2	13.20	0	0.00	13.25	2	567	0.35%
2023/08/10	0	0.00	3	13.25	13.40	-3	564	-0.53%
2023/08/09	1	13.45	0	0.00	13.45	1	567	0.18%
2023/08/07	2	13.20	0	0.00	13.25	2	571	0.35%
2023/07/31	51	13.26	0	0.00	13.20	51	611	8.34%
2023/07/20	1	13.40	0	0.00	13.40	1	675	0.15%
2023/07/14	10	13.65	0	0.00	13.50	10	789	1.27%
2023/07/13	55	13.70	0	0.00	13.60	55	865	6.35%
2023/07/12	85	13.81	0	0.00	13.65	85	932	9.12%
2023/07/07	0	0.00	1	13.85	13.85	-1	1,074	-0.09%
2023/07/06	0	0.00	2	14.00	13.90	-2	1,071	-0.19%
2023/07/03	0	0.00	0	14.23	14.25	0	1,056	0.00%
2023/06/30	24	14.27	19	14.15	14.15	5	1,048	0.48%
2023/06/29	3	14.38	3	14.48	14.45	0	1,042	0.00%
2023/06/28	3	14.03	0.5	14.05	14.05	2.5	1,010	0.25%
2023/06/27	1	13.85	0	0.00	13.85	1	1,020	0.10%
2023/06/20	0	0.00	1	13.85	13.80	-1	1,079	-0.09%
2023/06/16	8	14.10	8	13.84	13.80	0	1,071	0.00%
2023/06/15	0	0.00	1	13.85	13.90	-1	1,063	-0.09%
2023/06/13	3	13.85	0	0.00	13.80	3	1,079	0.28%
2023/06/12	1	13.90	0	0.00	13.90	1	1,081	0.09%
2023/06/09	0.1	13.75	30	13.89	13.90	-29.9	1,086	-2.75%
2023/06/07	0	0.00	20	13.81	13.75	-20	1,116	-1.79%
2023/06/02	0	0.00	1	13.65	13.70	-1	1,145	-0.09%
2023/06/01	0	0.00	5	13.50	13.75	-5	1,158	-0.43%
2023/05/25	4	13.50	0	0.00	13.50	4	1,205	0.33%
2023/05/24	0	13.90	0	0.00	13.55	0	1,232	0.00%
2023/05/22	1	13.45	2	13.50	13.50	-1	1,310	-0.08%
2023/05/19	0	0.00	11	13.50	13.45	-11	1,344	-0.82%
2023/05/17	1	13.35	0	0.00	13.35	1	1,418	0.07%
2023/05/16	10	13.35	0	0.00	13.30	10	1,435	0.70%
2023/05/09	10	13.60	0	13.75	13.50	10	2,210	0.45%
2023/05/08	1	14.10	35	14.08	14.05	-34	2,212	-1.54%
2023/05/05	1	14.20	0	0.00	14.10	1	2,234	0.04%
2023/05/03	1	14.50	0	0.00	14.35	1	2,462	0.04%
2023/05/02	44	14.59	20	14.55	14.55	24	2,463	0.97%
2023/04/28	1	14.35	0	0.00	14.40	1	2,456	0.04%
2023/04/25	0	14.20	3	14.45	13.90	-3	2,493	-0.12%
2023/04/24	3	14.25	0	0.00	14.25	3	2,489	0.12%
2023/04/19	10	14.50	22	14.85	14.55	-12	2,553	-0.47%
2023/04/18	14	14.60	3	14.67	14.40	11	2,547	0.43%
2023/04/17	2	14.43	4.1	14.40	14.55	-2.1	3,085	-0.07%
2023/04/14	21.1	14.09	72	14.15	14.30	-50.9	3,417	-1.49%
2023/04/13	0	14.20	16	13.93	13.85	-16	3,467	-0.46%
2023/04/11	6	13.30	0	0.00	13.30	6	3,544	0.17%
2023/04/07	0	14.00	0	0.00	13.35	0	4,552	0.00%
2023/03/30	1	13.35	0	0.00	13.30	1	5,053	0.02%
2023/03/28	10	13.40	0	0.00	13.40	10	5,246	0.19%
2023/03/27	0	0.00	5	13.93	13.90	-5	5,283	-0.09%
2023/03/24	0	0.00	3	13.35	13.35	-3	5,302	-0.06%
2023/03/23	0	13.80	0	0.00	13.45	0	5,536	0.00%
2023/03/22	1	13.35	0	0.00	13.35	1	5,662	0.02%
2023/03/21	0	13.50	0.1	13.50	13.35	-0.1	5,933	0.00%
2023/03/20	0	13.32	0	0.00	13.30	0	6,145	0.00%
2023/03/16	11	13.02	0	0.00	13.00	11	6,803	0.16%
2023/03/15	10	13.50	0	0.00	13.45	10	6,854	0.15%
2023/03/14	0	13.85	0	0.00	13.65	0	6,959	0.00%
2023/03/13	0	13.60	3	13.38	13.85	-3	7,072	-0.04%
2023/03/10	0	13.57	0	0.00	13.45	0	7,194	0.00%
2023/03/09	1	13.80	0	0.00	13.80	1	7,467	0.01%
2023/03/08	0	0.00	0	14.10	13.95	0	8,184	0.00%
2023/03/02	0	0.00	2	13.90	13.95	-2	8,906	-0.02%
2023/03/01	10	13.95	0	0.00	13.90	10	8,939	0.11%
2023/02/24	11	14.21	34	14.15	14.10	-23	8,974	-0.26%
2023/02/23	2	14.35	1	14.40	14.35	1	8,991	0.01%
2023/02/22	2	14.43	0	0.00	14.50	2	8,966	0.02%
2023/02/21	12	14.39	2	14.53	14.40	10	8,934	0.11%
2023/02/20	10	14.30	0	0.00	14.30	10	8,883	0.11%
2023/02/17	2	14.50	1	14.55	14.35	1	8,854	0.01%
2023/02/16	0	0.00	1	14.60	14.60	-1	8,818	-0.01%
2023/02/15	0	0.00	34	14.25	14.25	-34	8,772	-0.39%
2023/02/13	3	14.30	1	14.30	14.25	2	8,718	0.02%
2023/02/10	16	14.79	20	14.49	14.40	-4	8,694	-0.05%
2023/02/09	2	14.53	1	14.40	14.35	1	8,586	0.01%
2023/02/08	4	14.25	1	14.35	14.40	3	8,560	0.04%
2023/02/07	50	14.67	39	14.81	14.60	11	8,504	0.13%
2023/02/06	1	14.30	0	0.00	14.30	1	7,928	0.01%
2023/02/03	5	14.45	5	14.45	14.45	0	7,901	0.00%
2023/02/02	9	14.71	8	14.53	14.40	1	7,872	0.01%
2023/02/01	75	14.84	2	14.58	14.80	73	7,808	0.93%
2023/01/30	1	14.10	21	14.19	14.10	-20	7,619	-0.26%
2023/01/16	0	13.95	0	0.00	13.90	0	7,581	0.00%
2023/01/12	0	0.00	3	13.90	13.85	-3	7,529	-0.04%
2023/01/11	1	14.10	1	14.10	13.95	0	7,513	0.00%
2023/01/10	10	13.95	4	14.00	13.90	6	7,477	0.08%
2023/01/09	11	14.10	2	14.15	14.15	9	7,436	0.12%
2023/01/06	0	0.00	1	14.25	14.30	-1	7,389	-0.01%
2023/01/05	17	14.77	13	14.60	14.45	4	7,323	0.05%
2023/01/04	23	14.56	24.2	14.70	14.50	-1.2	6,704	-0.02%
2023/01/03	6	14.31	5	14.35	14.55	1	6,302	0.02%
2022/12/30	37	14.56	21	14.41	14.25	16	6,174	0.26%
2022/12/29	9	14.45	14	14.41	14.25	-5	6,105	-0.08%
2022/12/28	8	14.86	0	0.00	14.70	8	6,010	0.13%
2022/12/27	41	15.37	35	15.28	15.05	6	5,718	0.10%
2022/12/26	36	14.38	17	15.00	15.25	19	4,996	0.38%
2022/12/23	1	14.40	1	14.15	14.20	0	4,565	0.00%
2022/12/22	1	14.25	1	14.15	14.40	0	4,546	0.00%
2022/12/21	2	14.05	4	14.06	14.05	-2	4,488	-0.04%
2022/12/20	30	14.09	26	14.38	13.90	4	4,377	0.09%
2022/12/19	1	14.35	1	14.40	14.00	0	4,280	0.00%
2022/12/16	2	14.50	2	14.48	14.40	0	4,214	0.00%
2022/12/15	8	14.64	139	14.83	14.90	-131	4,137	-3.17%	大賣/鉅額交易
2022/12/14	16	14.05	6	14.10	14.00	10	3,898	0.26%
2022/12/13	74	14.38	74	14.30	13.80	0	3,761	0.00%
2022/12/12	7	14.32	14	14.64	14.50	-7	3,482	-0.20%
2022/12/09	103	15.01	64	14.89	14.35	39	3,268	1.19%	大買/
2022/12/08	49	14.29	35	14.75	15.30	14	2,868	0.49%
2022/12/07	25.1	14.28	28.1	14.08	13.95	-3	2,603	-0.12%
2022/12/06	32	14.47	26	14.31	14.30	6	2,529	0.24%
2022/12/05	26.2	14.76	31	14.84	14.65	-4.8	2,416	-0.20%
2022/12/02	30	15.08	15	14.83	14.65	15	2,290	0.65%
2022/12/01	59	15.24	47	15.26	15.25	12	2,150	0.56%
2022/11/30	116.1	16.13	55	16.00	15.30	61.1	1,849	3.30%	大買/
2022/11/29	18	15.21	69.6	15.64	15.95	-51.6	1,108	-4.66%
2022/11/28	34	13.54	26.1	14.14	14.50	8	684	1.16%
2022/11/25	0	0.00	0.1	13.20	13.20	-0.1	416	-0.01%
2022/11/23	0	0.00	70	12.41	12.30	-70	320	-21.84%
2022/11/22	1	12.35	1	12.10	11.95	0	274	0.00%
2022/11/21	60	11.80	2	11.95	12.00	58	222	26.03%
2022/11/18	0	0.00	5	11.10	10.95	-5	176	-2.83%
2022/11/07	0	0.00	4	11.50	11.60	-4	162	-2.46%
2022/08/25	0	0.00	1	10.60	10.60	-1	160	-0.62%
2022/08/04	0	10.00	0	0.00	10.10	0	161	0.00%
2022/07/28	0.3	10.10	0	0.00	10.05	0.3	166	0.19%
2022/07/20	4	10.35	0	0.00	10.35	4	177	2.26%
2022/07/19	0.1	10.35	0	0.00	10.35	0.1	171	0.03%
2022/07/13	0	10.20	0	0.00	10.40	0	169	0.00%
2022/06/16	1	11.00	0	0.00	10.80	1	173	0.58%
2022/06/01	0	11.30	0	0.00	11.20	0	177	0.00%
2022/05/24	0.1	10.95	0	0.00	10.95	0.1	178	0.03%
2022/05/03	0	11.95	0	0.00	11.90	0	179	0.00%
2022/04/29	0	12.10	0	0.00	11.95	0	181	0.00%
2022/04/25	0	12.85	0	0.00	12.85	0	177	0.00%
2022/04/20	0	13.65	9	13.00	13.05	-9	189	-4.74%
2022/04/15	1	12.95	0	0.00	13.00	1	200	0.50%
2022/04/14	0	0.00	0.5	13.10	13.10	-0.5	202	-0.23%
2022/03/31	0	13.70	0	13.40	13.45	0	222	0.00%
2022/03/24	0	13.75	0	0.00	13.65	0	229	0.00%
2022/03/22	0	13.95	0	0.00	13.70	0	236	0.00%
2022/03/21	1	13.80	1	13.60	13.65	0	242	0.00%
2022/03/10	0	13.95	0	0.00	13.90	0	261	0.00%
2022/03/09	0	14.70	0	0.00	13.70	0	262	0.00%
2022/03/08	0	13.45	0	0.00	13.40	0	261	0.00%
2022/03/07	0	13.60	0	0.00	13.60	0	262	0.00%
2022/03/03	0	0.00	0	14.10	13.95	0	266	0.00%
2022/02/21	0	14.05	0	0.00	14.10	0	281	0.01%
2022/02/17	0	0.00	1	14.00	14.10	-1	291	-0.34%
2022/02/16	0	0.00	1	13.80	13.90	-1	298	-0.34%
2022/01/26	0.2	13.60	0	0.00	13.60	0.2	363	0.06%
2022/01/13	0	0.00	1	14.45	14.55	-1	360	-0.28%
2022/01/11	0	0.00	3	14.70	14.65	-3	361	-0.83%
2021/12/13	18.1	14.77	18	14.78	14.60	0.1	459	0.01%
2021/12/09	0	0.00	7	14.24	14.25	-7	441	-1.59%
2021/11/22	0	14.70	0	0.00	14.85	0	439	0.00%
2021/11/19	0	0.00	1	14.85	14.75	-1	438	-0.23%
2021/11/17	0	0.00	1	14.90	14.90	-1	437	-0.23%
2021/11/16	0	0.00	2	14.80	14.80	-2	435	-0.46%
2021/11/12	0	0.00	1	15.15	15.05	-1	436	-0.23%
2021/11/11	1	14.80	2	14.90	14.80	-1	426	-0.23%
2021/11/10	1	14.40	0	0.00	14.35	1	419	0.24%
2021/11/09	0	0.00	2	14.25	14.25	-2	419	-0.48%
2021/11/08	2	14.08	1	14.40	14.05	1	420	0.24%
2021/10/25	0.1	13.40	0	0.00	13.45	0.1	440	0.01%
2021/10/18	0	0.00	3	14.10	14.05	-3	478	-0.63%
2021/10/08	0	0.00	3	13.90	13.85	-3	517	-0.58%
2021/10/07	1	14.15	1	14.05	14.15	0	527	0.00%
2021/10/05	2	13.70	0	0.00	13.70	2	567	0.35%
2021/10/01	1	14.10	6	13.60	13.65	-5	591	-0.85%
2021/09/30	4	14.84	0	0.00	14.55	4	612	0.65%
2021/09/29	1	14.30	0	0.00	14.10	1	586	0.17%
2021/09/28	1	14.35	13	14.25	14.25	-12	632	-1.90%
2021/09/27	32	13.93	20.1	13.92	14.65	11.9	891	1.34%
2021/09/24	0	0.00	1	13.70	13.65	-1	1,233	-0.08%
2021/09/15	0	0.00	1	13.50	13.55	-1	1,326	-0.08%
2021/09/14	0	0.00	1	13.50	13.40	-1	1,333	-0.07%
2021/09/09	0	0.00	2	13.30	13.25	-2	1,372	-0.15%
2021/08/30	0	0.00	1	13.80	13.70	-1	1,520	-0.07%
2021/08/25	0	13.45	0	0.00	13.50	0	1,827	0.00%
2021/08/20	0.1	13.10	0	0.00	13.00	0.1	1,960	0.01%
2021/08/12	0.1	14.30	0.4	14.40	14.35	-0.3	2,634	-0.01%
2021/08/10	0	0.00	1	14.80	14.75	-1	2,709	-0.04%
2021/08/09	0	0.00	1	14.85	14.85	-1	2,781	-0.04%
2021/08/05	0	0.00	1	15.00	14.90	-1	3,183	-0.03%
2021/08/04	2	14.90	0	0.00	15.00	2	3,643	0.05%
2021/08/03	0.1	14.90	0	0.00	14.90	0.1	3,968	0.00%
2021/07/29	30	15.15	0	0.00	15.15	30	4,046	0.74%
2021/07/28	0	0.00	1	15.00	14.95	-1	4,080	-0.02%
2021/07/22	1	15.10	0	0.00	14.90	1	4,297	0.02%
2021/07/21	0	0.00	1	14.85	14.90	-1	4,338	-0.02%
2021/07/20	0	0.00	12	14.85	14.90	-12	4,374	-0.27%
2021/07/19	1	15.00	0	0.00	15.00	1	4,379	0.02%
2021/07/16	0	0.00	1	15.20	15.10	-1	4,517	-0.02%
2021/07/15	5	15.20	0	0.00	15.25	5	4,648	0.11%
2021/07/13	3.1	15.37	1.1	15.01	14.90	1.9	5,059	0.04%
2021/07/12	1.1	15.50	2.1	15.45	15.40	-1	5,076	-0.02%
2021/07/09	1	15.70	0	0.00	15.60	1	5,079	0.02%
2021/07/07	3.1	15.70	1	15.70	15.45	2.1	5,164	0.04%
2021/07/06	1	16.00	3	16.03	16.00	-2	5,260	-0.04%
2021/07/05	8	16.31	6	16.20	15.95	2	5,255	0.04%
2021/07/02	30.1	17.26	83	17.49	16.65	-52.9	5,220	-1.01%
2021/07/01	54	17.05	13	17.18	17.25	41	4,971	0.82%
2021/06/30	10	16.01	8	16.28	16.70	2	4,816	0.04%
2021/06/29	1	15.90	1	15.65	15.70	0	4,773	0.00%
2021/06/28	8	15.93	0	0.00	15.95	8	4,796	0.17%
2021/06/25	1	15.95	5	15.75	15.80	-4	4,799	-0.08%
2021/06/24	0	0.00	1	15.45	15.60	-1	4,800	-0.02%
2021/06/21	0	0.00	2	14.88	14.90	-2	5,014	-0.04%
2021/06/18	2	15.30	0	0.00	15.30	2	5,018	0.04%
2021/06/17	1	15.40	0	0.00	15.60	1	5,032	0.02%
2021/06/16	0	0.00	1	15.20	15.35	-1	5,042	-0.02%
2021/06/09	3	15.97	0	0.00	15.75	3	5,234	0.06%
2021/06/04	17	16.44	2	16.78	16.10	15	5,188	0.29%
2021/06/03	33	17.16	43.3	17.24	17.10	-10.3	5,103	-0.20%
2021/06/01	23	16.01	11	16.05	16.50	12	4,890	0.25%
2021/05/31	1	15.80	8	15.88	15.70	-7	4,846	-0.14%
2021/05/28	0	0.00	2	16.30	16.30	-2	4,806	-0.04%
2021/05/26	8	16.27	20	16.40	16.25	-12	4,740	-0.25%
2021/05/25	74.3	16.18	44	16.27	15.95	30.3	4,669	0.65%
2021/05/24	44	16.14	39	16.30	16.60	5	4,493	0.11%
2021/05/21	46	15.39	46	15.59	15.40	0	4,311	0.00%
2021/05/20	19	15.26	19	14.94	14.60	0	4,191	0.00%
2021/05/19	14	14.28	7	14.16	14.45	7	4,126	0.17%
2021/05/18	6	13.52	1	13.70	13.95	5	4,088	0.12%
2021/05/17	2	12.87	5	12.80	12.75	-3	4,048	-0.07%
2021/05/14	3	14.67	4	14.21	13.90	-1	3,974	-0.03%
2021/05/13	57	14.78	6.1	15.27	14.55	50.9	3,865	1.32%
2021/05/12	26.3	17.62	52.7	16.70	15.65	-26.4	3,565	-0.74%
2021/05/11	4.4	17.12	20	17.15	17.15	-15.6	3,095	-0.50%
2021/05/10	0	0.00	5	15.60	15.60	-5	2,770	-0.18%
2021/05/06	5	14.08	2	14.10	13.90	3	2,712	0.11%
2021/05/05	0	0.00	6	13.75	13.80	-6	2,688	-0.22%
2021/05/04	0.2	13.75	5	14.24	13.75	-4.8	2,650	-0.18%
2021/05/03	10	14.85	13	14.81	14.60	-3	2,574	-0.12%
2021/04/29	3	15.28	5	15.42	14.80	-2	2,515	-0.08%
2021/04/28	2	14.68	12	15.00	15.10	-10	2,461	-0.41%
2021/04/27	2	14.80	6	14.71	14.65	-4	2,411	-0.17%
2021/04/26	1	14.45	0.3	14.40	14.50	0.7	2,362	0.03%
2021/04/23	4.6	14.54	1	14.85	14.60	3.6	2,329	0.15%
2021/04/22	27.5	15.37	30	15.45	14.80	-2.5	2,304	-0.11%
2021/04/21	17	15.36	7	15.51	15.35	10	2,166	0.46%
2021/04/20	34	14.52	14	14.20	15.55	20	2,036	0.98%
2021/04/19	24	14.07	12	13.78	14.30	12	1,760	0.68%
2021/04/16	13	12.78	0	0.00	13.00	13	1,656	0.78%
2021/04/15	2	12.60	40	12.60	12.60	-38	1,617	-2.35%
2021/04/14	0.3	12.15	0	0.00	12.60	0.3	1,607	0.02%
2021/04/13	4	12.84	1	12.90	12.60	3	1,596	0.19%
2021/04/12	13	12.57	5	12.78	13.10	8	1,528	0.52%
2021/04/08	1	12.05	0	0.00	12.05	1	1,454	0.07%
2021/04/07	4	12.05	10	12.04	12.00	-6	1,448	-0.41%
2021/04/06	4	12.40	5	12.11	12.15	-1	1,441	-0.07%
2021/03/31	0	0.00	3	11.90	11.90	-3	1,270	-0.24%
2021/03/30	0.3	11.85	0	0.00	11.85	0.3	1,397	0.02%
2021/03/29	0	11.80	0	0.00	11.85	0	1,405	0.00%
2021/03/25	60	11.83	2	11.90	11.80	58	1,399	4.14%
2021/03/24	4	12.34	0	0.00	12.25	4	1,351	0.30%
2021/03/22	0.3	11.85	1	11.80	11.80	-0.7	1,162	-0.06%
2021/03/19	0	0.00	9	11.60	11.70	-9	1,142	-0.79%
2021/03/18	2	11.70	2.1	12.09	11.85	-0.1	1,128	-0.01%
2021/03/17	5.6	11.62	20	11.60	11.65	-14.4	1,047	-1.37%
2021/03/16	2	11.70	2	11.55	11.55	0	1,044	0.00%
2021/03/15	0	0.00	3	11.70	11.95	-3	956	-0.31%
2021/03/12	0	0.00	2	11.40	11.30	-2	921	-0.22%
2021/03/11	0.1	11.30	0	0.00	11.25	0.1	932	0.01%
2021/03/10	1	11.25	1	11.25	11.30	0	937	0.00%
2021/03/08	0	11.10	0	0.00	11.15	0	952	0.00%
2021/03/05	0	11.10	1.5	11.03	11.20	-1.5	958	-0.15%
2021/03/04	8	11.07	0	0.00	11.15	8	994	0.80%
2021/03/03	0	0.00	10	11.25	11.15	-10	999	-1.00%
2021/03/02	0	11.40	0	0.00	11.10	0	1,008	0.00%
2021/02/26	20	11.30	0	0.00	11.30	20	1,021	1.96%
2021/02/24	2	11.20	2	11.15	11.25	0	1,109	0.00%
2021/02/23	0	11.05	3	10.97	11.00	-3	1,101	-0.27%
2021/02/22	2	11.10	1	11.10	11.05	1	1,106	0.09%
2021/02/19	0	0.00	1	11.00	11.05	-1	1,096	-0.09%
2021/02/02	1	10.65	3	10.63	10.65	-2	1,284	-0.16%
2021/01/25	1	10.75	0	0.00	10.75	1	1,468	0.07%
2021/01/19	1	10.85	8	10.87	10.80	-7	1,496	-0.47%
2021/01/18	0	0.00	1	10.65	10.75	-1	1,505	-0.07%
2021/01/15	0	0.00	2	11.10	10.85	-2	1,504	-0.13%
2021/01/13	0	0.00	3.2	11.18	11.20	-3.2	1,528	-0.21%
2021/01/11	0	0.00	3	11.33	11.40	-3	1,580	-0.19%
2021/01/08	0	11.15	0	0.00	11.25	0	1,673	0.00%
2021/01/07	0	0.00	1	11.20	11.25	-1	1,676	-0.06%
2021/01/06	1	11.50	4	11.30	11.15	-3	1,695	-0.18%
2021/01/05	3	11.45	0	0.00	11.30	3	1,693	0.18%
2021/01/04	38	11.89	32	11.79	11.70	6	1,714	0.35%
2020/12/31	3	11.20	0	0.00	11.15	3	1,658	0.18%
2020/12/30	0	0.00	2	11.20	11.15	-2	1,655	-0.12%
2020/12/28	1	11.20	0	0.00	11.15	1	1,679	0.06%
2020/12/25	0	0.00	5	11.25	11.30	-5	1,709	-0.29%
2020/12/24	8	11.73	0	0.00	11.50	8	1,698	0.47%
2020/12/23	0	0.00	1	10.80	10.80	-1	1,564	-0.06%
2020/12/21	0	0.00	0.9	10.75	10.75	-0.9	1,645	-0.05%
2020/12/16	1	10.80	0	0.00	10.75	1	1,884	0.05%
2020/12/14	0	0.00	4	10.78	10.80	-4	2,394	-0.17%
2020/12/11	0	0.00	0.1	10.70	10.70	-0.1	2,485	-0.01%
2020/12/10	0	0.00	4	11.10	11.05	-4	2,546	-0.16%
2020/12/09	0	0.00	2	10.85	10.85	-2	2,965	-0.07%
2020/12/08	3	10.90	3	11.02	10.90	0	3,206	0.00%
2020/12/01	2.3	11.59	1	11.60	11.60	1.3	3,272	0.04%
2020/11/30	1	11.60	1	11.60	11.55	0	3,266	0.00%
2020/11/27	8	11.45	0	0.00	11.45	8	3,232	0.25%
2020/11/26	0	0.00	2	11.50	11.50	-2	3,219	-0.06%
2020/11/25	1	11.55	0	0.00	11.35	1	3,207	0.03%
2020/11/24	0	11.45	2	11.55	11.50	-2	3,192	-0.06%
2020/11/20	0	0.00	1	11.20	11.20	-1	3,092	-0.03%
2020/11/19	1	11.30	4	11.20	11.25	-3	3,090	-0.10%
2020/11/18	0	0.00	1	11.00	11.10	-1	3,082	-0.03%
2020/11/13	3	11.30	5	11.31	11.35	-2	3,054	-0.07%
2020/11/12	15	11.71	14	11.59	11.35	1	3,045	0.03%
2020/11/11	0	11.50	1	11.35	11.30	-1	2,956	-0.03%
2020/11/10	11	11.35	0	0.00	11.25	11	2,949	0.37%
2020/11/09	9	11.59	10	11.49	11.50	-1	2,918	-0.03%
2020/11/06	1	11.20	6.1	11.23	11.20	-5.1	2,836	-0.18%
2020/11/05	0	0.00	0.5	10.65	10.85	-0.5	2,789	-0.02%
2020/11/04	1	10.85	0	0.00	10.80	1	2,776	0.04%
2020/11/03	2	10.60	2	10.80	10.65	0	2,777	0.00%
2020/10/30	0	0.00	4	10.61	10.65	-4	2,750	-0.15%
2020/10/29	2	10.70	0	0.00	10.75	2	2,757	0.07%
2020/10/28	5	11.19	0	0.00	10.95	5	2,753	0.18%
2020/10/27	1	11.25	1	11.10	11.10	0	2,732	0.00%
2020/10/22	1	11.05	0	0.00	11.15	1	2,734	0.04%
2020/10/21	1	11.05	2	11.10	11.15	-1	2,711	-0.04%
2020/10/20	0	0.00	1	11.10	11.05	-1	2,711	-0.04%
2020/10/19	22	11.07	36	11.19	11.05	-14	2,706	-0.52%
2020/10/16	46	11.66	36	11.74	11.45	10	2,662	0.38%
2020/10/15	3	11.25	2	11.20	11.05	1	2,533	0.04%
2020/10/14	3	11.12	5	11.27	11.15	-2	2,529	-0.08%
2020/10/13	0	0.00	2	11.20	11.25	-2	2,529	-0.08%
2020/10/12	9	11.17	4	11.08	11.00	5	2,529	0.20%
2020/10/08	0	0.00	3	11.00	10.95	-3	2,505	-0.12%
2020/10/06	3	11.25	8	11.21	11.15	-5	2,668	-0.19%
2020/10/05	3	11.05	1	11.20	11.15	2	2,679	0.07%
2020/09/30	7	11.24	3	11.30	11.05	4	2,754	0.15%
2020/09/29	0	0.00	1	10.95	11.15	-1	2,752	-0.04%
2020/09/28	2	11.08	4	11.18	11.10	-2	2,813	-0.07%
2020/09/25	5	10.89	30	10.90	10.75	-25	3,105	-0.81%
2020/09/24	5	11.45	0	0.00	11.00	5	3,111	0.16%
2020/09/23	4	11.85	0	0.00	11.60	4	3,101	0.13%
2020/09/22	18	12.08	18.5	11.93	12.00	-0.5	3,086	-0.02%
2020/09/21	8	12.01	5	12.01	11.85	3	2,950	0.10%
2020/09/18	15.1	12.20	72	12.15	12.05	-56.9	2,924	-1.95%
2020/09/17	39	12.61	23.4	12.29	12.70	15.6	2,815	0.55%
2020/09/16	46	11.51	48	11.65	11.55	-2	2,472	-0.08%
2020/09/15	3	12.13	9	12.08	12.05	-6	2,472	-0.24%
2020/09/14	41	12.46	54	12.17	12.30	-13	2,416	-0.54%
2020/09/11	93	12.25	404	12.25	12.25	-311	2,124	-14.64%	大賣/鉅額交易
2020/09/10	0	0.00	4	11.15	11.15	-4	1,966	-0.20%
2020/09/09	400	10.15	4	9.99	10.15	396	1,961	20.19%	大買/鉅額交易
2020/09/04	0	0.00	0.3	9.13	9.15	-0.3	1,887	-0.02%
2020/09/01	0	0.00	1	9.14	9.15	-1	1,901	-0.05%
2020/08/21	0	0.00	1	8.85	9.01	-1	1,974	-0.05%
2020/08/20	2	8.92	0	0.00	8.77	2	1,970	0.10%
2020/08/18	1	9.22	0	0.00	9.19	1	2,009	0.05%
2020/08/17	1	9.27	0	0.00	9.22	1	2,010	0.05%
2020/08/04	1	9.61	1	9.42	9.42	0	2,050	0.00%
2020/07/29	1	9.30	0	0.00	9.31	1	2,062	0.05%
2020/07/20	0	0.00	10	9.44	9.50	-10	2,108	-0.47%
2020/07/16	2	9.82	0	0.00	9.87	2	2,126	0.09%
2020/07/14	4	10.05	1	10.20	10.10	3	2,109	0.14%
2020/07/13	0	0.00	9	10.06	10.50	-9	2,080	-0.43%
2020/07/10	2	10.15	0.2	10.00	10.00	1.8	1,961	0.09%
2020/07/09	3.2	10.82	27	10.88	10.95	-23.8	1,938	-1.23%
2020/07/08	2	10.65	30	10.60	10.80	-28	1,863	-1.50%
2020/07/07	2	10.55	12	10.56	10.90	-10	1,837	-0.54%
2020/07/06	72	11.33	120	11.35	11.10	-48	1,763	-2.72%	大賣/
2020/07/03	70	10.41	6	10.40	10.40	64	1,457	4.39%
2020/07/01	0	0.00	3	10.10	10.15	-3	1,364	-0.22%
2020/06/30	0	0.00	3	9.89	9.81	-3	1,346	-0.22%
2020/06/24	10	9.86	0	0.00	9.90	10	1,315	0.76%
2020/06/23	0	0.00	15	9.87	9.92	-15	1,288	-1.16%
2020/06/22	0	0.00	3	9.77	9.94	-3	1,253	-0.24%
2020/06/19	3	9.57	0	0.00	9.50	3	1,164	0.26%
2020/06/18	3	9.91	0	0.00	9.37	3	1,145	0.26%
2020/06/17	0	0.00	7	9.62	9.62	-7	993	-0.70%
2020/06/04	0	0.00	2	8.69	8.70	-2	848	-0.24%
2020/05/26	0	0.00	5	8.27	8.21	-5	774	-0.65%
2020/05/25	1	7.89	0	0.00	8.25	1	735	0.14%
2020/05/21	1	8.19	0	0.00	8.01	1	734	0.14%
2020/05/18	2	7.73	0	0.00	7.73	2	717	0.28%
2020/05/07	7	8.03	0	0.00	8.06	7	683	1.02%
2020/04/30	3	8.00	0	0.00	8.00	3	672	0.45%
2020/04/21	0	0.00	4	8.55	8.09	-4	576	-0.69%
2020/04/17	0	0.00	2	8.56	8.51	-2	555	-0.36%
2020/04/13	2	8.47	0	0.00	8.49	2	561	0.36%
2020/03/31	0	7.43	0	0.00	7.45	0	591	0.00%
2020/03/30	0	7.77	0	0.00	7.77	0	597	0.00%
2020/03/19	10	6.92	10	6.92	6.92	0	707	0.00%
2020/03/17	10	7.63	10	7.63	7.63	0	712	0.00%
2020/03/13	10	8.25	0	0.00	8.53	10	715	1.40%
2020/03/02	0.5	9.90	0	0.00	9.90	0.5	811	0.06%
2020/02/26	20	9.98	0	0.00	10.00	20	820	2.44%
2020/02/24	0	0.00	1	9.90	9.91	-1	807	-0.12%
2020/02/19	1	10.00	1	10.05	10.00	0	833	0.00%
2020/02/18	0	0.00	1.8	9.80	9.80	-1.8	826	-0.22%
2020/02/17	0	0.00	2	9.87	9.80	-2	834	-0.24%
2020/01/30	6	9.43	0	0.00	9.43	6	837	0.72%
2020/01/03	0	0.00	12	10.00	10.10	-12	867	-1.38%
2019/12/23	0	10.35	0	0.00	10.40	0	956	0.00%
2019/12/20	0	0.00	7	10.65	10.60	-7	917	-0.76%
2019/12/17	0	0.00	10.1	10.55	10.60	-10.1	888	-1.14%
2019/12/13	0	0.00	2	10.45	10.45	-2	858	-0.23%
2019/12/10	0	0.00	2	10.40	10.45	-2	816	-0.24%
2019/12/09	0	0.00	4	10.25	10.30	-4	804	-0.50%
2019/12/05	0	0.00	12	10.10	10.15	-12	829	-1.45%
2019/11/27	0	0.00	1	10.10	10.10	-1	917	-0.11%
2019/11/22	0	0.00	4	10.23	10.10	-4	970	-0.41%
2019/11/14	0	0.00	10	9.97	9.96	-10	1,094	-0.91%
2019/11/11	1	9.98	0	0.00	9.95	1	1,122	0.09%
2019/10/29	12	9.93	0	0.00	9.80	12	1,182	1.01%
2019/10/09	2	9.93	0	0.00	10.05	2	1,179	0.17%
2019/10/07	0	0.00	4	10.20	10.40	-4	1,130	-0.35%
2019/10/04	0	0.00	2	9.65	9.65	-2	1,065	-0.19%
2019/10/03	1	9.15	0	0.00	9.23	1	1,037	0.10%
2019/09/25	3	9.39	0	0.00	9.39	3	1,028	0.29%
2019/09/11	10	9.12	4	9.23	9.28	6	1,069	0.56%
2019/09/10	6	9.21	0	9.20	9.24	6	1,058	0.57%
2019/09/09	4	9.27	5.7	9.28	9.26	-1.7	1,054	-0.16%
2019/08/28	4	6.73	0	0.00	6.61	4	1,032	0.39%
2019/08/27	0	0.00	10	6.71	6.65	-10	1,016	-0.98%
2019/08/26	1	6.59	0	0.00	6.55	1	1,016	0.10%
2019/08/23	3	6.59	0	0.00	6.60	3	1,018	0.29%
2019/08/22	8	6.57	0	0.00	6.61	8	1,026	0.78%
2019/08/13	0	0.00	5	6.41	6.51	-5	1,255	-0.40%
2019/08/07	10	6.00	0	0.00	5.99	10	1,247	0.80%
2019/08/06	2	5.95	0	0.00	6.03	2	1,349	0.15%
2019/08/02	1	6.19	0	0.00	6.17	1	1,354	0.07%
2019/07/26	0	0.00	2	6.39	6.40	-2	1,297	-0.15%
2019/07/22	1	6.16	0	0.00	6.16	1	1,272	0.08%
2019/07/09	1	6.19	0	0.00	6.16	1	1,298	0.08%
2019/07/05	0	0.00	1	6.27	6.26	-1	1,299	-0.08%
2019/06/21	1	6.05	1	6.02	6.03	0	1,824	0.00%
2019/06/12	1	6.19	0	0.00	6.20	1	1,808	0.06%
2019/05/30	0	0.00	130	6.32	6.33	-130	1,793	-7.25%	大賣/鉅額交易
2019/05/28	130	6.50	3	6.50	6.41	127	1,763	7.20%	大買/鉅額交易
2019/05/27	0	0.00	5	6.59	6.64	-5	1,665	-0.30%
2019/05/24	4	6.30	0	0.00	6.30	4	1,576	0.25%
2019/05/21	0	0.00	5	6.11	6.08	-5	1,433	-0.35%
2019/05/20	5	6.22	0	0.00	6.14	5	1,423	0.35%
2019/05/17	0	0.00	3	6.27	6.30	-3	1,363	-0.22%
2019/05/15	0	0.00	8	6.00	5.96	-8	1,281	-0.62%
2019/05/14	18	6.18	4	6.24	6.20	14	1,257	1.11%
2019/05/13	0	0.00	8	6.10	6.09	-8	1,150	-0.70%
2019/04/25	4	5.79	0	0.00	5.84	4	1,080	0.37%
2019/04/19	0	0.00	3	5.93	5.89	-3	1,060	-0.28%
2019/04/17	3	5.83	0	0.00	5.87	3	1,048	0.29%
2019/04/09	5	6.00	0	0.00	5.99	5	1,029	0.49%
2019/04/03	0	0.00	40	6.00	6.02	-40	999	-4.00%
2019/03/29	2	5.82	1	5.86	5.84	1	891	0.11%
2019/03/28	2	6.02	2	6.09	6.09	0	787	0.00%
2019/03/27	3	5.32	0	0.00	5.54	3	582	0.51%
2019/03/12	0	0.00	1	5.25	5.35	-1	777	-0.13%
2019/02/15	2	4.87	0	0.00	4.88	2	803	0.25%
2019/01/24	0	4.70	0	0.00	4.73	0	803	0.00%
2019/01/15	1	4.75	0	0.00	4.75	1	825	0.12%
2018/12/27	0	0.00	5	4.92	4.94	-5	841	-0.59%
2018/12/21	49	4.82	0	0.00	4.87	49	817	6.00%
2018/12/12	0	0.00	6	5.20	5.20	-6	811	-0.74%
2018/12/11	2	5.08	0	0.00	5.08	2	807	0.25%
2018/12/07	6	5.34	0	0.00	5.37	6	788	0.76%
2018/12/06	12	5.68	9	5.69	5.50	3	761	0.39%
2018/12/05	8	5.00	5	5.63	5.63	3	660	0.45%
2018/12/04	2	5.15	3	5.12	5.12	-1	551	-0.18%
2018/11/30	0	0.00	1	4.73	4.70	-1	498	-0.20%
2018/11/19	0	0.00	2	4.50	4.49	-2	472	-0.42%
2018/11/13	0	0.00	0	4.31	4.37	0	526	0.00%
2018/11/12	0	0.00	0	4.41	4.41	0	537	0.00%
2018/10/23	0	0.00	0	4.57	4.57	0	564	0.00%
2018/09/28	0	0.00	3	5.05	5.09	-3	598	-0.50%
2018/09/26	0	0.00	1	5.03	5.05	-1	607	-0.16%
2018/09/25	4	5.09	0	0.00	5.02	4	614	0.65%
2018/09/07	3	5.06	0	0.00	5.05	3	746	0.40%
2018/08/28	0	0.00	0	5.20	5.25	0	1,287	0.00%
2018/08/13	0	0.00	5	5.02	5.00	-5	2,232	-0.22%
2018/08/06	0	0.00	2	5.13	5.12	-2	2,780	-0.07%
2018/07/30	0	5.19	0	0.00	5.20	0	2,759	0.00%
2018/07/12	1	5.35	0	0.00	5.38	1	2,746	0.04%
2018/07/05	0	0.00	6	5.20	5.17	-6	2,705	-0.22%
2018/07/03	0	0.00	4	5.53	5.36	-4	2,692	-0.15%
2018/06/29	0	0.00	1	5.53	5.55	-1	2,671	-0.04%
2018/06/25	1	6.07	0	0.00	6.03	1	2,596	0.04%
2018/06/22	0	0.00	2	6.20	6.08	-2	2,581	-0.08%
2018/06/20	0	0.00	2	6.23	6.08	-2	2,556	-0.08%
2018/06/14	0	0.00	27	6.37	6.31	-27	2,492	-1.08%
2018/06/13	2	6.60	4	6.90	6.44	-2	2,476	-0.08%
2018/06/12	12	6.87	3	6.99	6.78	9	2,425	0.37%
2018/06/11	9	6.65	7	6.73	6.78	2	2,298	0.09%
2018/06/08	0	0.00	1	6.24	6.17	-1	2,166	-0.05%
2018/06/07	1	6.57	0	0.00	6.50	1	2,117	0.05%
2018/06/06	8	6.66	0	0.00	6.67	8	2,069	0.39%
2018/06/05	0	0.00	3	6.77	6.75	-3	2,038	-0.15%
2018/06/04	3	6.57	4	6.50	6.49	-1	1,967	-0.05%
2018/06/01	13	6.78	10	6.86	6.83	3	1,879	0.16%
2018/05/31	7	6.57	43	6.63	6.71	-36	1,686	-2.13%
2018/05/30	30	5.85	19	5.99	6.10	11	1,422	0.77%
2018/05/29	13	5.52	10	5.55	5.55	3	1,169	0.26%
2018/05/25	0	0.00	1	5.07	5.09	-1	1,056	-0.09%
2018/05/21	1	5.40	0	0.00	5.32	1	957	0.10%
2018/05/18	0	0.00	5	5.47	5.44	-5	924	-0.54%
2018/05/17	1	5.74	1	5.54	5.63	0	865	0.00%
2018/05/16	10	5.17	2	5.30	5.31	8	680	1.18%
2018/05/15	5	4.93	0	0.00	4.83	5	546	0.92%
2018/02/23	0	0.00	0	4.65	4.67	0	418	0.00%
2018/02/21	0	0.00	0	4.60	4.64	0	419	0.00%
2018/01/26	0	0.00	4	4.95	4.94	-4	383	-1.04%
2018/01/23	0	0.00	5	4.76	4.80	-5	316	-1.58%
2018/01/22	0	0.00	5	4.75	4.74	-5	316	-1.58%
2018/01/19	5	4.78	0	0.00	4.78	5	344	1.45%
2018/01/18	5	4.75	0	0.00	4.75	5	343	1.46%
2018/01/10	2	4.72	0	0.00	4.75	2	319	0.63%