宏泰 (1612)-統一-新台中券商分點個股進出

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

宏泰

(1612)

可現股當沖

股價
37.45
漲跌
▲0.45
漲幅
+1.22%
成交量
20,358張
產業
上市電器電纜類股
293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

宏泰 (1612)籌碼相關－統一-新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

統一-新台中券商分點個股進出
統一-新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
2024/04/22	7.5	39.33	8	39.54	37.00	-0.5	8,969	-0.01%
2024/04/19	19	42.70	11	42.44	41.10	8	8,539	0.09%
2024/04/18	9	42.61	13	44.10	44.65	-4	7,360	-0.05%
2024/04/17	4	39.20	3	39.78	40.60	1	6,189	0.02%
2024/04/16	2	36.90	8	37.39	36.95	-6	5,912	-0.10%
2024/04/15	6	39.63	22	39.82	39.00	-16	5,581	-0.29%
2024/04/12	2	36.35	13	37.82	38.05	-11	4,860	-0.23%
2024/04/11	1	34.90	4	34.70	34.60	-3	4,504	-0.07%
2024/04/10	8	34.08	0	0.00	34.15	8	4,482	0.18%
2024/04/09	8	34.53	4	33.96	33.75	4	4,413	0.09%
2024/04/08	3	33.07	7	32.67	33.60	-4	4,187	-0.10%
2024/04/03	0	0.00	5	31.50	31.10	-5	3,997	-0.13%
2024/03/29	10	31.10	0	0.00	30.95	10	3,933	0.25%
2024/03/28	0	0.00	2	31.18	31.35	-2	3,882	-0.05%
2024/03/27	14	31.48	4	31.78	31.45	10	3,768	0.27%
2024/03/26	21	31.84	25	31.62	31.55	-4	3,519	-0.11%
2024/03/25	12	30.31	7	30.66	30.80	5	2,899	0.17%
2024/03/22	4	29.36	1	29.80	29.40	3	2,593	0.12%
2024/03/18	1	28.30	21	28.20	28.20	-20	2,579	-0.78%
2024/03/13	20	27.70	0	0.00	27.40	20	3,614	0.55%
2024/03/08	2	26.50	0	0.00	26.45	2	3,835	0.05%
2024/03/06	0	0.00	1	27.00	27.00	-1	3,846	-0.03%
2024/02/29	0	0.00	1	26.95	26.80	-1	3,842	-0.03%
2024/02/26	0	0.00	1	27.25	26.70	-1	3,835	-0.03%
2024/02/23	2	26.20	0	0.00	26.25	2	3,800	0.05%
2024/02/05	3	26.90	1	26.85	26.85	2	3,739	0.05%
2024/01/17	0	0.00	2	27.20	26.70	-2	3,725	-0.05%
2024/01/15	2	28.03	0	0.00	27.85	2	3,694	0.05%
2024/01/12	0	0.00	5	27.25	27.20	-5	3,677	-0.14%
2024/01/10	5	27.60	0	0.00	27.55	5	3,679	0.14%
2024/01/09	1	28.50	10	28.65	28.25	-9	3,649	-0.25%
2024/01/08	5	28.10	0	0.00	28.30	5	3,595	0.14%
2024/01/03	7	29.08	1	29.05	29.05	6	3,426	0.18%
2023/12/29	0	0.00	4.1	28.45	28.30	-4.1	3,246	-0.12%
2023/12/28	24	27.98	2	28.15	27.85	22	3,214	0.68%
2023/12/25	0.1	27.95	0	0.00	27.35	0.1	3,517	0.00%
2023/12/21	0	0.00	1	27.45	27.15	-1	3,775	-0.03%
2023/12/19	3	27.38	0	0.00	27.65	3	3,746	0.08%
2023/12/18	4	28.56	0	0.00	28.25	4	3,701	0.11%
2023/12/15	0	0.00	7	28.84	28.55	-7	3,681	-0.19%
2023/12/14	0	0.00	20	29.10	29.05	-20	3,614	-0.55%
2023/12/13	5	29.65	7	30.01	29.45	-2	3,529	-0.06%
2023/12/12	2	30.45	17	30.54	30.25	-15	3,370	-0.45%
2023/12/11	6	29.38	11	28.48	29.50	-5	2,799	-0.18%
2023/12/08	0	0.00	1	27.20	27.90	-1	2,481	-0.04%
2023/12/07	17	27.24	0	0.00	26.95	17	2,266	0.75%
2023/12/06	2	26.95	25	26.49	26.95	-23	2,052	-1.12%
2023/12/04	0	0.00	0	26.00	25.80	0	2,099	0.00%
2023/12/01	0	25.80	0	0.00	25.70	0	2,085	0.00%
2023/11/28	0	0.00	10	25.10	25.20	-10	2,030	-0.49%
2023/11/27	2	25.00	0	0.00	24.85	2	2,074	0.10%
2023/11/24	2	25.20	0	0.00	25.15	2	2,127	0.09%
2023/11/21	0	0.00	1	24.80	24.85	-1	2,242	-0.04%
2023/11/16	5	24.75	0	0.00	24.75	5	2,254	0.22%
2023/11/15	0	0.00	4	24.30	24.65	-4	2,257	-0.18%
2023/11/02	1	24.50	0	0.00	24.45	1	2,444	0.04%
2023/10/30	0	0.00	10	24.90	24.80	-10	2,863	-0.35%
2023/10/25	10.1	25.05	0	0.00	24.85	10.1	3,039	0.33%
2023/10/23	0	0.00	6	24.20	24.00	-6	3,433	-0.17%
2023/10/20	19	23.91	3	23.95	23.90	16	3,630	0.44%
2023/10/19	0	0.00	1	24.25	24.25	-1	3,636	-0.03%
2023/10/16	11	25.00	0	0.00	25.00	11	3,663	0.30%
2023/10/12	10	25.30	6	25.38	25.60	4	3,815	0.10%
2023/10/11	6	24.95	0	0.00	24.90	6	3,821	0.16%
2023/10/05	2	27.58	3	27.60	27.45	-1	3,772	-0.03%
2023/10/04	0	0.00	28	27.22	27.50	-28	3,809	-0.73%
2023/10/03	6	28.07	0	0.00	27.80	6	3,831	0.16%
2023/10/02	25	28.15	1	28.10	28.05	24	3,804	0.63%
2023/09/28	2	27.45	4	27.73	27.55	-2	3,698	-0.05%
2023/09/27	4	27.21	3	27.03	26.65	1	3,573	0.03%
2023/09/26	23	27.16	22	27.20	27.20	1	3,429	0.03%
2023/09/20	0	0.00	1	26.05	25.85	-1	3,344	-0.03%
2023/08/29	1	24.15	0	0.00	24.15	1	5,257	0.02%
2023/08/23	6	23.75	13	23.78	23.90	-7	5,200	-0.13%
2023/08/22	1	23.70	0	0.00	23.70	1	5,230	0.02%
2023/08/21	6	23.95	10	24.00	24.00	-4	5,270	-0.08%
2023/08/18	10	24.04	18	24.33	23.70	-8	5,282	-0.15%
2023/08/16	22	23.92	0	0.00	23.95	22	5,302	0.41%
2023/08/14	0	0.00	13	24.45	24.20	-13	5,370	-0.24%
2023/08/11	3	24.60	10	24.95	24.60	-7	5,550	-0.13%
2023/08/10	15	25.19	5	25.20	24.80	10	5,578	0.18%
2023/08/09	0	0.00	4	26.08	25.50	-4	5,536	-0.07%
2023/08/08	14	26.21	0	0.00	26.00	14	5,519	0.25%
2023/08/02	4	28.18	5	27.65	27.00	-1	5,454	-0.02%
2023/08/01	0	0.00	10	26.53	26.55	-10	5,282	-0.19%
2023/07/31	6	26.44	4	26.85	26.30	2	5,257	0.04%
2023/07/28	10	26.55	7	26.70	26.65	3	5,229	0.06%
2023/07/27	0	0.00	50	28.55	28.00	-50	5,107	-0.98%
2023/07/25	0	0.00	1	28.00	27.85	-1	4,681	-0.02%
2023/07/19	0	0.00	1	26.45	26.10	-1	4,409	-0.02%
2023/07/18	0	0.00	10	27.25	26.35	-10	4,391	-0.23%
2023/07/10	4	25.40	15	25.93	25.65	-11	4,145	-0.27%
2023/07/07	11	26.42	24	26.45	26.60	-13	4,132	-0.31%
2023/07/06	15	26.81	0	0.00	26.75	15	4,099	0.37%
2023/07/05	5	27.00	0	0.00	26.85	5	4,089	0.12%
2023/07/04	50	26.65	10	26.94	26.95	40	4,052	0.99%
2023/07/03	25	26.85	0	0.00	26.90	25	4,038	0.62%
2023/06/30	0	0.00	1	26.65	26.65	-1	4,008	-0.02%
2023/06/28	1	26.20	10	26.18	26.00	-9	4,003	-0.22%
2023/06/27	5	26.30	0	0.00	26.15	5	3,998	0.13%
2023/06/26	5	26.80	0	0.00	26.65	5	4,010	0.12%
2023/06/21	11	27.42	1	27.30	27.45	10	3,960	0.25%
2023/06/20	10	27.47	21	27.44	27.90	-11	3,842	-0.29%
2023/06/16	2	26.50	0	0.00	26.20	2	3,512	0.06%
2023/06/15	5	26.15	32	26.03	26.20	-27	3,441	-0.78%
2023/06/14	12	25.53	13	25.92	25.60	-1	3,371	-0.03%
2023/06/13	18	25.52	5	25.65	25.70	13	3,338	0.39%
2023/06/12	5	25.65	200	25.65	25.50	-195	3,282	-5.94%	大賣/鉅額交易
2023/06/08	241	27.81	85	28.06	28.10	156	2,968	5.25%	大買/鉅額交易
2023/06/01	0	0.00	152	23.10	23.35	-152	1,797	-8.46%	大賣/鉅額交易
2023/05/26	0	0.00	2	23.05	22.80	-2	1,711	-0.12%
2023/05/23	150	22.75	0	0.00	22.65	150	1,628	9.21%	大買/鉅額交易
2023/05/22	0	0.00	1	22.75	22.70	-1	1,628	-0.06%
2023/05/19	1	22.40	3	22.47	22.45	-2	1,592	-0.13%
2023/05/17	11	23.17	10	23.45	22.10	1	1,527	0.07%
2023/05/09	2	21.15	0	0.00	21.10	2	1,256	0.16%
2023/05/04	0	0.00	1	21.25	21.35	-1	1,132	-0.09%
2023/05/03	1	21.00	0	0.00	21.05	1	1,177	0.08%
2023/05/02	1	21.15	0	0.00	21.25	1	1,348	0.07%
2023/04/25	0	0.00	1	20.50	20.25	-1	1,600	-0.06%
2023/04/19	1	20.95	0	0.00	21.00	1	1,843	0.05%
2023/04/18	1	21.00	1	20.90	20.85	0	1,826	0.00%
2023/04/17	1	21.30	0	0.00	21.25	1	1,814	0.06%
2023/04/11	0	0.00	1	20.70	20.60	-1	1,706	-0.06%
2023/03/29	0	0.00	3	19.60	19.60	-3	1,606	-0.19%
2023/03/20	1	18.60	0	0.00	18.55	1	1,575	0.06%
2023/03/16	0	0.00	5	18.17	17.90	-5	1,574	-0.32%
2023/03/14	0	0.00	10	18.20	18.15	-10	1,577	-0.63%
2023/03/13	15	18.13	0	0.00	18.35	15	1,581	0.95%
2023/03/08	0	0.00	2	19.30	19.40	-2	1,571	-0.13%
2023/02/23	1	19.20	0	0.00	19.20	1	1,545	0.06%
2023/02/10	1	18.80	30.1	18.95	18.90	-29.1	1,631	-1.78%
2023/02/09	1	19.25	0	0.00	19.20	1	1,669	0.06%
2023/02/08	1	19.40	1	19.55	19.35	0	1,655	0.00%
2023/02/06	30	18.90	0	0.00	19.15	30	1,691	1.77%
2023/02/03	1	19.85	0	0.00	19.45	1	1,682	0.06%
2023/02/02	1	19.90	0	0.00	19.95	1	1,663	0.06%
2023/02/01	0	0.00	20	19.80	19.95	-20	1,639	-1.22%
2023/01/31	8	20.31	15	20.19	20.10	-7	1,587	-0.44%
2023/01/30	31	19.96	5	19.75	20.10	26	1,420	1.83%
2023/01/13	0	0.00	1	18.95	18.70	-1	1,292	-0.08%
2023/01/12	32	19.07	31	19.15	19.10	1	1,212	0.08%
2023/01/10	2	17.90	2	17.65	17.70	0	1,011	0.00%
2023/01/04	0	0.00	1	16.75	16.75	-1	956	-0.10%
2022/12/23	1	16.45	0	0.00	16.50	1	1,002	0.10%
2022/12/20	0	0.00	10	16.37	16.15	-10	1,040	-0.96%
2022/12/02	0	0.00	6	16.72	16.85	-6	1,269	-0.47%
2022/11/17	5	16.05	0	0.00	16.05	5	1,269	0.39%
2022/11/14	10	16.45	6	16.50	16.50	4	1,223	0.33%
2022/11/08	5	15.85	0	0.00	15.90	5	1,191	0.42%
2022/10/13	2	13.75	0	0.00	13.50	2	1,054	0.19%
2022/10/03	1	14.75	0	0.00	14.80	1	1,149	0.09%
2022/09/26	0	0.00	2	15.20	14.55	-2	1,369	-0.15%
2022/09/21	3	16.73	0	0.00	16.70	3	1,376	0.22%
2022/09/15	0	16.35	0	0.00	15.65	0	1,247	0.00%
2022/09/08	25	15.61	0	0.00	15.75	25	1,315	1.90%
2022/09/02	0.1	16.60	0	0.00	16.40	0.1	1,345	0.01%
2022/08/16	0	0.00	1	17.60	17.50	-1	1,454	-0.07%
2022/08/11	1	16.75	0	0.00	16.75	1	1,450	0.07%
2022/07/28	0.1	17.35	0	0.00	17.15	0.1	1,982	0.00%
2022/07/21	0	0.00	5	17.10	17.35	-5	2,180	-0.23%
2022/07/20	0	0.00	30	17.28	17.20	-30	2,215	-1.35%
2022/07/19	0	0.00	5	17.24	17.25	-5	2,257	-0.22%
2022/07/18	0	0.00	12	16.42	16.90	-12	2,314	-0.52%
2022/07/15	0	0.00	6	16.30	16.15	-6	2,310	-0.26%
2022/07/14	0	0.00	7	16.29	16.40	-7	2,335	-0.30%
2022/07/13	4	16.25	0	0.00	16.20	4	2,360	0.17%
2022/07/12	3	16.00	34	15.82	15.80	-31	2,465	-1.26%
2022/07/11	14	16.76	0	0.00	16.45	14	2,483	0.56%
2022/07/08	38	17.44	0	0.00	17.10	38	2,494	1.52%
2022/07/07	16	20.55	0	0.00	20.90	16	2,410	0.66%
2022/07/06	1	20.45	25	20.50	20.40	-24	2,365	-1.01%
2022/07/05	5	21.05	0	0.00	20.90	5	2,372	0.21%
2022/07/04	0	0.00	40	20.43	20.55	-40	2,377	-1.68%
2022/07/01	21	20.62	1	20.80	20.15	20	2,445	0.82%
2022/06/30	25	21.62	0	0.00	21.35	25	2,440	1.02%
2022/06/29	14	22.21	5	22.25	22.20	9	2,462	0.37%
2022/06/28	10	22.43	9	22.54	22.45	1	2,593	0.04%
2022/06/27	0	0.00	10	22.68	22.65	-10	2,721	-0.37%
2022/06/24	0	0.00	5	22.05	21.95	-5	2,822	-0.18%
2022/06/23	7	21.80	18	22.21	21.90	-11	2,971	-0.37%
2022/06/22	18	22.27	0	0.00	21.90	18	3,182	0.57%
2022/06/21	5	22.45	30	22.41	22.60	-25	3,228	-0.77%
2022/06/20	55	22.84	1	22.00	22.00	54	3,228	1.67%
2022/06/17	13	22.92	25	23.25	23.15	-12	3,203	-0.37%
2022/06/16	0	0.00	5	24.10	23.10	-5	3,223	-0.16%
2022/06/14	27	23.54	0	0.00	23.80	27	3,277	0.82%
2022/06/10	0	0.00	15	24.69	24.60	-15	3,292	-0.46%
2022/06/09	8	24.71	0	0.00	24.90	8	3,307	0.24%
2022/06/08	1	24.60	15	24.67	24.60	-14	3,321	-0.42%
2022/06/07	10	24.73	0	0.00	24.75	10	3,331	0.30%
2022/06/06	5	24.75	15	24.73	24.70	-10	3,348	-0.30%
2022/06/02	3	24.85	0	0.00	25.15	3	3,399	0.09%
2022/06/01	5	24.65	28	24.88	24.90	-23	3,458	-0.67%
2022/05/31	15	24.43	5	24.60	24.60	10	3,519	0.28%
2022/05/30	10	24.55	0	0.00	24.55	10	3,574	0.28%
2022/05/26	0	0.00	10	24.12	23.95	-10	3,628	-0.28%
2022/05/25	0	0.00	7	23.93	24.10	-7	3,652	-0.19%
2022/05/24	12	24.18	3	23.85	23.80	9	3,685	0.24%
2022/05/23	19	24.19	0	0.00	24.25	19	3,704	0.51%
2022/05/20	0	0.00	17	23.95	23.95	-17	3,725	-0.46%
2022/05/19	14	23.38	17	23.53	23.70	-3	3,731	-0.08%
2022/05/18	11	23.60	10	23.69	23.70	1	3,721	0.03%
2022/05/17	10	23.33	10	23.65	23.40	0	3,729	0.00%
2022/05/16	30	23.12	12	23.20	23.20	18	3,724	0.48%
2022/05/12	11	22.92	10	23.23	22.75	1	3,724	0.03%
2022/05/11	1	23.55	1	23.55	23.20	0	3,728	0.00%
2022/05/10	5	23.95	4	24.05	24.40	1	3,647	0.03%
2022/05/03	2	30.75	1	30.00	29.90	1	3,361	0.03%
2022/04/25	2	29.88	0	0.00	28.95	2	3,167	0.06%
2022/04/19	0	0.00	1	29.05	29.15	-1	3,056	-0.03%
2022/04/06	1	31.95	3	31.95	31.85	-2	2,718	-0.07%
2022/03/29	0	0.00	1	31.75	31.80	-1	2,693	-0.04%
2022/03/28	3	31.17	1	30.00	31.30	2	2,592	0.08%
2022/03/25	0	0.00	5	30.30	30.20	-5	2,442	-0.20%
2022/03/24	0	0.00	3	29.20	28.95	-3	2,341	-0.13%
2022/03/17	1	27.10	0	0.00	27.10	1	2,299	0.04%
2022/03/16	0	0.00	1	26.85	27.40	-1	2,279	-0.04%
2022/03/04	1	29.35	0	0.00	28.70	1	2,132	0.05%
2022/03/03	0	0.00	1	28.50	28.80	-1	2,096	-0.05%
2022/02/25	0	0.00	5	27.15	27.30	-5	1,993	-0.25%
2022/02/11	0	0.00	2	26.38	26.40	-2	2,021	-0.10%
2022/02/09	0	0.00	1	25.80	25.90	-1	2,025	-0.05%
2022/02/07	1	24.75	0	0.00	25.15	1	2,085	0.05%
2022/01/12	0	0.00	1	25.00	25.05	-1	2,814	-0.04%
2022/01/04	4	26.40	0	0.00	26.40	4	2,925	0.14%
2021/12/30	0	0.00	2	27.05	26.90	-2	2,956	-0.07%
2021/12/28	2	26.50	0	0.00	26.45	2	3,010	0.07%
2021/12/27	7	26.85	0	0.00	26.65	7	3,051	0.23%
2021/12/24	5	28.01	4	27.84	27.30	1	3,131	0.03%
2021/12/23	0	0.00	7	27.52	27.65	-7	3,073	-0.23%
2021/12/22	2	27.15	0	0.00	26.65	2	3,105	0.06%
2021/12/20	4	26.96	4	27.45	27.30	0	3,085	0.00%
2021/12/17	2	26.75	0	0.00	26.60	2	2,960	0.07%
2021/12/13	0	0.00	3	26.50	26.60	-3	2,900	-0.10%
2021/12/08	2	25.83	0	0.00	26.15	2	2,994	0.07%
2021/12/07	1	26.10	0	0.00	26.05	1	2,992	0.03%
2021/11/29	0	0.00	1	24.70	25.10	-1	2,921	-0.03%
2021/11/19	0	0.00	6	25.95	25.95	-6	2,825	-0.21%
2021/11/16	6	26.33	0	0.00	26.30	6	2,785	0.22%
2021/11/04	1	27.05	0	0.00	27.20	1	2,606	0.04%
2021/11/02	0	0.00	1	26.20	26.05	-1	2,466	-0.04%
2021/10/28	0	0.00	1	25.90	25.90	-1	2,332	-0.04%
2021/10/27	0	0.00	4	25.68	25.80	-4	2,294	-0.17%
2021/10/22	2	25.90	0	0.00	25.40	2	2,274	0.09%
2021/10/21	0	0.00	1	26.20	25.80	-1	2,263	-0.04%
2021/10/15	1	24.50	0	0.00	24.10	1	1,899	0.05%
2021/10/05	1	23.60	0	0.00	24.00	1	1,932	0.05%
2021/10/04	0	0.00	2	26.10	24.40	-2	1,906	-0.10%
2021/09/29	0	0.00	1	25.10	25.00	-1	1,680	-0.06%
2021/09/27	0	0.00	4	24.35	24.55	-4	1,734	-0.23%
2021/09/24	2	23.25	0	0.00	23.25	2	1,805	0.11%
2021/09/17	3	23.73	0	0.00	24.00	3	2,467	0.12%
2021/09/14	1	24.55	0	0.00	24.60	1	2,621	0.04%
2021/09/08	0	0.00	1	23.20	23.20	-1	2,988	-0.03%
2021/09/02	0	0.00	1	23.70	23.70	-1	3,633	-0.03%
2021/08/27	0	0.00	2	23.35	23.35	-2	3,806	-0.05%
2021/08/26	1	23.35	1	23.05	22.95	0	3,851	0.00%
2021/08/24	1	22.90	0	0.00	22.80	1	3,906	0.03%
2021/08/23	2	22.20	0	0.00	22.30	2	3,989	0.05%
2021/08/18	1	22.20	0	0.00	22.50	1	4,119	0.02%
2021/08/10	1	24.05	0	0.00	23.90	1	4,415	0.02%
2021/08/05	0	0.00	13	24.19	23.90	-13	4,778	-0.27%
2021/08/04	13	24.35	0	0.00	24.50	13	4,899	0.27%
2021/08/03	0	0.00	11	24.03	24.25	-11	5,062	-0.22%
2021/08/02	0	0.00	24	23.60	23.70	-24	5,131	-0.47%
2021/07/30	35	23.61	0	0.00	23.45	35	5,290	0.66%
2021/07/22	0	0.00	1	23.85	23.25	-1	7,002	-0.01%
2021/07/21	1	23.85	3	23.50	22.90	-2	7,316	-0.03%
2021/07/19	0	0.00	1	25.15	24.40	-1	7,650	-0.01%
2021/07/16	1	24.45	0	0.00	24.50	1	8,011	0.01%
2021/07/15	0	0.00	10	24.10	24.70	-10	8,131	-0.12%
2021/07/14	0	0.00	2	23.18	23.80	-2	8,382	-0.02%
2021/07/13	1	24.20	0	0.00	23.85	1	8,638	0.01%
2021/07/05	1	26.75	2	27.10	27.20	-1	9,117	-0.01%
2021/07/02	0	0.00	1	27.20	26.60	-1	9,151	-0.01%
2021/07/01	1	27.00	0	0.00	26.85	1	9,154	0.01%
2021/06/30	11	27.68	12	27.92	27.55	-1	9,152	-0.01%
2021/06/29	5	27.35	8	27.06	27.80	-3	9,092	-0.03%
2021/06/28	0	0.00	3	25.70	26.20	-3	8,919	-0.03%
2021/06/25	11	25.25	0	0.00	25.30	11	9,037	0.12%
2021/06/23	0	0.00	2	24.80	24.65	-2	9,134	-0.02%
2021/06/22	7	25.00	5	25.03	24.80	2	9,282	0.02%
2021/06/21	2	24.70	33	24.49	24.40	-31	9,268	-0.33%
2021/06/18	3	26.30	0	0.00	26.15	3	9,191	0.03%
2021/06/17	3	26.65	2	27.20	26.75	1	9,096	0.01%
2021/06/16	5	27.82	21	28.01	27.10	-16	8,966	-0.18%
2021/06/15	71	28.16	132	28.49	29.00	-61	8,732	-0.70%	大賣/
2021/06/08	20	27.29	0	0.00	27.20	20	8,466	0.24%
2021/06/04	1	26.50	5	26.60	26.65	-4	8,456	-0.05%
2021/06/02	2	25.90	1	26.50	26.15	1	8,487	0.01%
2021/06/01	0	0.00	1	25.90	26.10	-1	8,530	-0.01%
2021/05/31	6	26.31	12	25.76	25.55	-6	8,615	-0.07%
2021/05/28	9	24.93	2	25.15	24.85	7	8,614	0.08%
2021/05/25	12	23.71	3	23.97	23.75	9	9,520	0.09%
2021/05/24	2	23.38	0	0.00	23.45	2	9,578	0.02%
2021/05/20	1	23.05	1	23.10	22.70	0	9,758	0.00%
2021/05/19	21	22.77	15	23.57	23.50	6	9,769	0.06%
2021/05/18	20	20.93	15	22.04	22.40	5	9,713	0.05%
2021/05/14	15	23.00	0	0.00	22.65	15	9,653	0.16%
2021/05/12	1	24.40	1	25.20	24.40	0	9,371	0.00%
2021/05/11	6	28.04	9	27.09	27.10	-3	9,253	-0.03%
2021/05/10	1	29.35	1	29.50	28.95	0	9,095	0.00%
2021/05/07	5	29.19	15	28.80	29.00	-10	8,997	-0.11%
2021/05/06	22	30.52	12	30.85	29.90	10	8,849	0.11%
2021/05/05	49	30.51	10	30.13	30.35	39	8,569	0.46%
2021/05/04	2	30.03	7	28.72	28.50	-5	8,340	-0.06%
2021/05/03	0	0.00	1	32.80	31.45	-1	8,154	-0.01%
2021/04/29	6	31.48	44	32.36	32.35	-38	8,008	-0.47%
2021/04/28	65	32.96	48	32.74	32.25	17	7,758	0.22%
2021/04/27	46	31.44	11	31.26	31.35	35	7,284	0.48%
2021/04/26	4	30.00	6	29.98	29.80	-2	6,954	-0.03%
2021/04/23	7	28.84	22	28.74	28.50	-15	6,768	-0.22%
2021/04/22	10	29.74	48	30.18	29.20	-38	6,621	-0.57%
2021/04/21	4	28.91	2	28.53	29.05	2	6,239	0.03%
2021/04/20	2	28.78	1	28.45	28.45	1	6,136	0.02%
2021/04/19	3	28.85	3	28.97	29.10	0	5,928	0.00%
2021/04/16	8	26.35	0	0.00	26.55	8	5,900	0.14%
2021/04/15	20	25.83	0	0.00	25.75	20	5,781	0.35%
2021/04/12	0	0.00	4	26.00	26.00	-4	5,525	-0.07%
2021/04/09	4	24.96	0.5	24.90	24.65	3.5	5,461	0.06%
2021/04/07	2	24.00	0.5	24.00	23.95	1.5	5,309	0.03%
2021/04/06	4	24.38	1	24.30	24.05	3	5,288	0.06%
2021/04/01	7	23.87	0	0.00	23.85	7	5,239	0.13%
2021/03/31	1	24.05	2	24.45	24.35	-1	5,257	-0.02%
2021/03/30	1	23.00	0	0.00	23.40	1	5,095	0.02%
2021/03/29	0	0.00	9	22.83	23.50	-9	4,944	-0.18%
2021/03/26	2	21.20	0	0.00	21.60	2	4,992	0.04%
2021/03/25	5	21.84	25	22.12	21.35	-20	5,302	-0.38%
2021/03/24	11	21.40	1	20.95	21.45	10	5,198	0.19%
2021/03/23	25	21.10	0	0.00	21.05	25	5,161	0.48%
2021/03/22	10	21.65	4	21.80	21.55	6	5,142	0.12%
2021/03/17	1	21.20	0	0.00	21.15	1	5,126	0.02%
2021/03/16	3	21.50	3	21.47	21.50	0	5,144	0.00%
2021/03/15	30	21.65	0	0.00	21.70	30	5,186	0.58%
2021/03/11	2	21.15	0	0.00	21.35	2	5,394	0.04%
2021/03/09	0	0.00	5	21.20	21.55	-5	5,444	-0.09%
2021/03/08	1	21.60	0	0.00	21.25	1	5,428	0.02%
2021/03/05	1	21.55	0	0.00	21.45	1	5,478	0.02%
2021/03/04	0	0.00	6	22.00	21.70	-6	5,530	-0.11%
2021/03/03	3	21.55	0	0.00	21.45	3	5,608	0.05%
2021/03/02	1	22.75	11	22.11	21.30	-10	5,785	-0.17%
2021/02/26	37	22.04	41	21.81	21.85	-4	5,752	-0.07%
2021/02/25	2	20.90	11	21.75	21.80	-9	5,385	-0.17%
2021/02/24	0	0.00	1	20.00	19.85	-1	5,295	-0.02%
2021/02/23	3	19.45	4	19.55	19.60	-1	5,245	-0.02%
2021/02/22	15	19.05	1	19.30	19.35	14	5,155	0.27%
2021/02/19	20	18.48	4	18.55	18.60	16	5,124	0.31%
2021/02/18	8	17.69	0	0.00	17.95	8	5,179	0.15%
2021/02/17	0	0.00	4	17.40	17.80	-4	5,167	-0.08%
2021/02/04	1	16.60	0	0.00	16.50	1	5,121	0.02%
2021/02/02	0	0.00	2	16.55	16.50	-2	5,195	-0.04%
2021/01/27	1	16.50	0	0.00	16.65	1	5,411	0.02%
2021/01/25	5	15.95	0	0.00	16.40	5	5,405	0.09%
2021/01/21	3	15.32	0	0.00	15.35	3	5,632	0.05%
2021/01/18	1	15.50	0	0.00	15.90	1	5,649	0.02%
2021/01/12	3	16.65	0	0.00	16.55	3	5,630	0.05%
2021/01/11	6	17.33	0	0.00	17.40	6	5,572	0.11%
2021/01/07	1	17.40	0	0.00	17.45	1	5,342	0.02%
2021/01/06	0	0.00	2	16.90	16.95	-2	5,376	-0.04%
2020/12/31	0	0.00	3	18.00	18.05	-3	5,509	-0.05%
2020/12/30	0	0.00	5	18.10	18.20	-5	5,522	-0.09%
2020/12/29	0	0.00	5	18.25	18.25	-5	5,541	-0.09%
2020/12/28	0	0.00	2	18.35	18.30	-2	5,519	-0.04%
2020/12/25	6	19.19	0	0.00	18.60	6	5,484	0.11%
2020/12/24	15	18.48	0	0.00	18.35	15	5,368	0.28%
2020/12/23	5	18.15	0	0.00	18.10	5	5,331	0.09%
2020/12/22	0	0.00	61	17.98	18.05	-61	5,307	-1.15%
2020/12/21	6	19.83	1	19.70	19.85	5	5,131	0.10%
2020/12/18	31	18.06	1	18.55	18.40	30	4,845	0.62%
2020/12/17	2	17.95	0	0.00	17.85	2	4,828	0.04%
2020/12/15	30	17.70	0	0.00	17.65	30	4,869	0.62%
2020/12/14	1	17.90	0	0.00	17.95	1	4,881	0.02%
2020/12/09	0	0.00	12	18.24	18.20	-12	4,915	-0.24%
2020/12/08	2	18.45	0	0.00	18.50	2	5,112	0.04%
2020/12/04	10	18.25	0	0.00	18.05	10	5,248	0.19%
2020/12/03	1	17.90	0	0.00	17.80	1	5,504	0.02%
2020/12/01	3	18.28	3	18.20	18.15	0	5,927	0.00%
2020/11/30	0	0.00	4	17.95	17.85	-4	5,822	-0.07%
2020/11/27	0	0.00	1	18.15	18.15	-1	5,719	-0.02%
2020/11/26	0	0.00	40	17.64	17.75	-40	5,588	-0.72%
2020/11/25	18	16.52	25	16.69	16.70	-7	5,370	-0.13%
2020/11/24	0	0.00	10	16.07	16.50	-10	5,153	-0.19%
2020/11/23	8	15.90	20	15.86	15.75	-12	5,057	-0.24%
2020/11/20	17	15.36	0	0.00	15.20	17	4,859	0.35%
2020/11/19	0	0.00	11	15.72	15.55	-11	4,802	-0.23%
2020/11/18	0	0.00	2	15.70	15.60	-2	4,769	-0.04%
2020/11/17	2	15.95	24	15.41	15.95	-22	4,706	-0.47%
2020/11/16	21	15.40	0	0.00	15.35	21	4,617	0.45%
2020/11/13	0	0.00	7	15.20	15.35	-7	4,660	-0.15%
2020/11/12	5	14.95	0	0.00	14.95	5	4,632	0.11%
2020/11/11	9	14.87	0	0.00	15.05	9	4,633	0.19%
2020/11/10	0	0.00	10	14.97	14.85	-10	4,606	-0.22%
2020/11/09	0	0.00	36	14.99	15.00	-36	4,559	-0.79%
2020/11/06	36	14.92	9	15.58	14.70	27	4,522	0.60%
2020/11/05	19	15.39	0	0.00	15.45	19	4,429	0.43%
2020/11/04	5	15.05	2	15.43	15.55	3	4,393	0.07%
2020/11/03	0	0.00	12	15.17	15.05	-12	4,344	-0.28%
2020/11/02	12	14.84	0	0.00	14.95	12	4,323	0.28%
2020/10/30	95	15.45	54	15.23	15.05	41	4,272	0.96%
2020/10/29	0	0.00	16	14.89	15.00	-16	3,955	-0.40%
2020/10/28	0	0.00	15	15.14	15.10	-15	3,944	-0.38%
2020/10/26	20	14.90	2	14.80	14.90	18	3,864	0.47%
2020/10/22	5	14.95	5	15.20	14.95	0	3,843	0.00%
2020/10/21	0	0.00	5	14.90	15.05	-5	3,820	-0.13%
2020/10/20	0	0.00	5	14.70	14.60	-5	3,774	-0.13%
2020/10/16	0	0.00	30	14.73	14.65	-30	3,755	-0.80%
2020/10/15	0	0.00	15	15.02	14.70	-15	3,726	-0.40%
2020/10/14	12	15.00	63	14.93	14.85	-51	3,703	-1.38%
2020/10/13	0	0.00	8	14.98	14.85	-8	3,651	-0.22%
2020/10/12	47	14.87	43	15.13	15.30	4	3,599	0.11%
2020/10/08	20	14.65	10	14.58	14.50	10	3,480	0.29%
2020/10/07	2	14.65	45.4	14.61	14.65	-43.4	3,453	-1.26%
2020/10/06	0	0.00	17	14.38	14.70	-17	3,439	-0.49%
2020/10/05	0	0.00	25	13.76	14.20	-25	3,407	-0.73%
2020/09/30	5	13.45	0	0.00	13.50	5	3,393	0.15%
2020/09/29	25	13.65	2	13.48	13.45	23	3,409	0.67%
2020/09/28	16	13.85	0	0.00	13.90	16	3,399	0.47%
2020/09/25	28	13.42	20	13.69	13.50	8	3,390	0.24%
2020/09/24	70	13.75	0	0.00	13.40	70	3,341	2.09%
2020/09/23	38	14.58	0	0.00	14.45	38	3,264	1.16%
2020/09/22	0	0.00	25	14.51	14.45	-25	3,205	-0.78%
2020/09/21	0	0.00	34	15.09	14.80	-34	3,138	-1.08%
2020/09/18	7	15.08	13	15.16	15.05	-6	3,079	-0.19%
2020/09/17	22	15.02	31	15.04	14.90	-9	3,043	-0.30%
2020/09/16	0	0.00	18	14.87	14.90	-18	3,003	-0.60%
2020/09/15	42	15.08	5	15.10	15.00	37	2,968	1.25%
2020/09/14	40	14.97	12	15.04	15.10	28	2,907	0.96%
2020/09/11	15	15.58	72	15.93	15.20	-57	2,834	-2.01%
2020/09/10	8	15.64	18	15.77	15.85	-10	2,568	-0.39%
2020/09/09	8	15.55	20	15.65	15.60	-12	2,419	-0.50%
2020/09/08	20	15.12	8	15.29	15.05	12	2,123	0.57%
2020/09/07	4	15.10	6	15.09	15.10	-2	1,790	-0.11%
2020/09/04	64	14.13	100	13.99	13.75	-36	1,452	-2.48%
2020/09/03	22	13.15	0	0.00	13.15	22	1,266	1.74%
2020/09/02	5	13.30	20	13.25	13.20	-15	1,249	-1.20%
2020/09/01	14	13.16	5	13.30	13.35	9	1,218	0.74%
2020/08/31	0	0.00	5	12.95	12.80	-5	1,152	-0.43%
2020/08/28	1	12.25	15	12.38	12.45	-14	1,095	-1.28%
2020/08/27	20	12.51	0	0.00	12.40	20	1,088	1.84%
2020/08/26	2	12.05	31	12.40	12.45	-29	1,061	-2.73%
2020/08/25	2	12.00	30	12.05	12.00	-28	1,033	-2.71%
2020/08/24	15	11.93	0	0.00	11.95	15	1,027	1.46%
2020/08/21	1	11.90	29	12.00	12.00	-28	1,022	-2.74%
2020/08/20	70	11.98	0	0.00	11.70	70	992	7.05%
2020/08/19	10	12.80	26	12.67	12.50	-16	949	-1.69%
2020/08/18	0	0.00	11	12.08	12.70	-11	843	-1.30%
2020/08/14	12	11.76	0	0.00	11.85	12	778	1.54%
2020/08/12	20	11.90	3	11.90	12.10	17	747	2.27%
2020/08/11	0	0.00	25	11.97	11.90	-25	717	-3.48%
2020/08/10	0	0.00	23	12.13	12.20	-23	694	-3.31%
2020/08/07	0	0.00	5	12.00	11.90	-5	687	-0.73%
2020/08/06	0	0.00	5	11.70	11.70	-5	667	-0.75%
2020/08/05	18	11.51	0	0.00	11.50	18	663	2.71%
2020/08/04	3	11.45	0	0.00	11.45	3	660	0.45%
2020/08/03	2	11.50	20	11.41	11.50	-18	670	-2.69%
2020/07/31	0	0.00	27	11.26	11.30	-27	663	-4.07%
2020/07/29	0	0.00	22	11.03	11.05	-22	673	-3.27%
2020/07/28	26	11.04	0	0.00	10.90	26	669	3.88%
2020/07/27	22	11.20	5	11.30	11.10	17	662	2.57%
2020/07/24	17	11.31	0	0.00	11.25	17	663	2.56%
2020/07/23	0	0.00	30	11.48	11.50	-30	655	-4.58%
2020/07/22	5	11.50	0	0.00	11.50	5	653	0.77%
2020/07/21	13	11.55	0	0.00	11.60	13	648	2.00%
2020/07/20	17	11.55	0	0.00	11.55	17	641	2.65%
2020/07/17	25	11.64	5	11.90	11.70	20	635	3.15%
2020/07/15	0	0.00	38	11.66	11.80	-38	619	-6.14%
2020/07/14	9	11.28	0	0.00	11.25	9	549	1.64%
2020/07/13	10	11.20	7	11.40	11.35	3	545	0.55%
2020/07/10	15	11.00	5	11.00	11.00	10	524	1.91%
2020/07/09	0	0.00	30	10.98	10.90	-30	508	-5.91%
2020/07/08	30	11.03	8	11.09	10.95	22	497	4.42%
2020/07/07	3	10.70	12	10.74	10.75	-9	477	-1.88%
2020/07/06	0	0.00	10	10.60	10.60	-10	467	-2.14%
2020/07/03	0	0.00	46	10.35	10.30	-46	453	-10.14%
2020/07/02	2	10.85	7	10.79	10.85	-5	448	-1.12%
2020/07/01	12	10.68	0	0.00	10.70	12	432	2.78%
2020/06/30	15	10.63	1	10.70	10.70	14	427	3.27%
2020/06/29	37	10.61	0	0.00	10.55	37	425	8.69%
2020/06/24	25	10.73	0	0.00	10.75	25	422	5.92%
2020/06/23	10	10.78	0	0.00	10.75	10	421	2.37%
2020/06/22	30	10.78	0	0.00	10.80	30	422	7.11%
2020/06/19	0	0.00	5	10.85	10.75	-5	416	-1.20%
2020/06/18	25	10.70	0	0.00	10.75	25	409	6.10%
2020/06/17	0	0.00	30	10.69	10.75	-30	409	-7.33%
2020/06/16	9	10.60	0	0.00	10.60	9	400	2.24%
2020/06/12	0	0.00	38	10.34	10.35	-38	411	-9.23%
2020/06/11	0	0.00	40	10.48	10.40	-40	409	-9.76%
2020/06/10	10	10.40	0	0.00	10.40	10	397	2.51%
2020/06/09	5	10.20	0	0.00	10.30	5	406	1.23%
2020/06/08	8	10.25	0	0.00	10.25	8	413	1.93%
2020/06/05	3	10.25	0	0.00	10.25	3	419	0.72%
2020/06/03	2	10.10	0	0.00	10.10	2	435	0.46%
2020/06/01	15	10.08	0	0.00	10.15	15	432	3.47%
2020/05/28	0	0.00	42	10.08	10.05	-42	433	-9.69%
2020/05/26	30	10.00	0	0.00	10.05	30	435	6.90%
2020/05/21	32	10.07	0	0.00	10.05	32	438	7.30%
2020/05/15	5	9.95	30	10.08	10.00	-25	438	-5.71%
2020/05/14	5	10.05	59	10.11	10.00	-54	430	-12.56%
2020/05/13	6	10.40	0	0.00	10.50	6	411	1.46%
2020/05/12	6	10.60	0	0.00	10.45	6	409	1.46%
2020/05/11	0	0.00	9	10.80	10.75	-9	403	-2.23%
2020/05/08	0	0.00	14	10.80	10.75	-14	397	-3.52%
2020/05/07	0	0.00	10	10.64	10.70	-10	386	-2.59%
2020/05/06	0	0.00	13	10.63	10.65	-13	382	-3.40%
2020/04/30	3	10.40	0	0.00	10.55	3	367	0.82%
2020/04/23	3	10.05	0	0.00	10.10	3	365	0.82%
2020/04/22	4	9.88	0	0.00	10.05	4	365	1.09%
2020/04/21	43	10.00	0	0.00	9.92	43	362	11.85%
2020/04/16	10	10.05	0	0.00	10.15	10	349	2.86%
2020/04/15	0	0.00	12	10.15	10.15	-12	344	-3.48%
2020/04/14	7	10.01	0	0.00	10.05	7	340	2.05%
2020/04/13	30	9.96	0	0.00	10.00	30	336	8.93%
2020/04/10	75	9.92	0	0.00	9.98	75	334	22.41%
2020/03/19	0	0.00	40	8.16	7.84	-40	348	-11.47%
2020/03/18	0	0.00	30	8.77	8.65	-30	333	-9.00%
2020/03/17	25	8.52	0	0.00	8.80	25	329	7.59%
2020/03/16	45	9.36	0	0.00	9.15	45	323	13.91%
2020/03/10	0	0.00	5	10.25	10.30	-5	288	-1.73%
2020/02/26	3	10.15	0	0.00	10.20	3	254	1.18%
2020/02/24	10	10.33	0	0.00	10.25	10	248	4.03%
2020/02/13	3	10.40	0	0.00	10.40	3	241	1.24%
2020/01/17	2	11.05	0	0.00	11.10	2	218	0.92%
2020/01/13	2	10.95	0	0.00	11.00	2	217	0.92%
2020/01/10	2	10.85	0	0.00	10.75	2	217	0.92%
2020/01/09	5	10.85	0	0.00	10.80	5	216	2.31%
2019/12/31	0	0.00	9	10.97	10.90	-9	209	-4.29%
2019/12/16	0	0.00	5	10.95	11.10	-5	284	-1.75%
2019/12/04	0	0.00	5	10.70	10.65	-5	431	-1.16%
2019/10/02	10	10.50	5	10.60	10.60	5	801	0.62%
2019/09/19	0	0.00	5	11.25	11.20	-5	704	-0.71%
2019/09/17	13	11.46	18	11.56	11.45	-5	687	-0.73%
2019/09/04	13	10.98	0	0.00	10.95	13	475	2.73%
2019/08/27	0	0.00	5	10.30	10.20	-5	203	-2.45%
2019/07/10	5	9.84	0	0.00	9.84	5	194	2.57%
2019/06/18	5	10.05	0	0.00	10.05	5	190	2.63%
2019/06/11	5	10.00	0	0.00	10.05	5	194	2.56%
2019/05/16	0	0.00	4	10.28	10.20	-4	170	-2.34%
2019/05/15	4	10.40	0	0.00	10.45	4	162	2.46%
2019/05/10	0	0.00	10	9.83	9.82	-10	129	-7.73%
2019/05/09	0	0.00	5	9.80	9.76	-5	126	-3.95%
2019/04/23	5	9.76	0	0.00	9.82	5	123	4.06%
2019/04/09	0	0.00	6	9.72	9.72	-6	118	-5.08%
2019/02/19	5	9.79	0	0.00	9.80	5	126	3.95%
2019/02/14	0	0.00	6	9.80	9.80	-6	128	-4.67%
2019/01/17	0	0.00	8	9.48	9.48	-8	128	-6.24%
2019/01/15	0	0.00	10	9.46	9.46	-10	125	-7.96%
2018/10/22	10	9.25	0	0.00	9.29	10	167	5.96%
2018/10/11	5	9.40	0	0.00	9.40	5	169	2.95%
2018/10/03	0	0.00	1	10.30	10.25	-1	156	-0.64%
2018/09/11	0	0.00	10	10.11	10.15	-10	210	-4.75%
2018/09/10	0	0.00	20	10.08	10.10	-20	217	-9.21%
2018/09/05	20	10.40	0	0.00	10.35	20	221	9.02%
2018/09/03	10	10.25	0	0.00	10.30	10	233	4.29%
2018/07/31	3	10.55	0	0.00	10.55	3	346	0.86%
2018/07/26	5	10.55	0	0.00	10.55	5	354	1.41%
2018/07/06	3	10.65	0	0.00	10.45	3	538	0.56%
2018/06/29	1	11.35	1	11.30	11.30	0	1,085	0.00%
2018/06/20	0	0.00	1	11.40	11.25	-1	1,135	-0.09%
2018/04/26	5	11.50	0	0.00	11.40	5	1,300	0.38%
2018/04/13	3	12.00	0	0.00	11.85	3	2,147	0.14%
2018/04/11	3	12.25	1	12.40	12.30	2	2,203	0.09%
2018/04/10	4	12.96	0	0.00	12.40	4	2,235	0.18%
2018/04/09	2	12.95	13	13.08	13.45	-11	2,145	-0.51%
2018/04/03	0	0.00	1	12.25	12.25	-1	2,021	-0.05%
2018/04/02	0	0.00	1	12.55	12.35	-1	2,081	-0.05%
2018/03/13	0	0.00	1	11.50	11.50	-1	2,002	-0.05%
2018/03/07	0	0.00	1	11.55	11.35	-1	2,032	-0.05%
2018/02/06	5	10.60	0	0.00	10.70	5	2,090	0.24%
2018/01/19	3	11.80	0	0.00	11.75	3	1,993	0.15%
2018/01/18	5	12.10	0	0.00	11.85	5	1,985	0.25%
2018/01/12	2	12.30	0	0.00	12.50	2	1,459	0.14%
2018/01/11	0	0.00	4	12.41	12.20	-4	1,419	-0.28%
2018/01/09	0	0.00	3	11.62	11.70	-3	1,162	-0.26%
2018/01/08	0	0.00	12	11.66	11.70	-12	1,110	-1.08%
2018/01/05	0	0.00	18	11.73	11.80	-18	1,068	-1.68%
2018/01/04	0	0.00	18	11.77	11.70	-18	1,010	-1.78%
2018/01/03	0	0.00	2	11.95	11.70	-2	950	-0.21%
2018/01/02	0	0.00	2	11.70	11.50	-2	865	-0.23%