雷虎 (8033)-統一-彰化券商分點個股進出

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

雷虎

(8033)

股價
73.5
漲跌
--
漲幅
0.00%
成交量
789張
產業
上市其他類股
245人加入追蹤

立即追蹤
本地時間:14:30

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

雷虎 (8033)籌碼相關－統一-彰化券商分點個股進出

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-彰化券商分點個股進出
統一-彰化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
2024/05/30	1	73.00	0	0.00	73.50	1	5,764	0.02%
2024/05/29	0	0.00	1	73.80	73.70	-1	5,761	-0.02%
2024/05/28	0.5	75.30	0	0.00	74.70	0.5	5,747	0.01%
2024/05/27	2	75.20	2	74.90	75.30	0	5,744	0.00%
2024/05/24	15	75.71	4	75.00	75.50	11	5,733	0.19%
2024/05/23	4	79.10	16.2	78.75	79.70	-12.2	5,672	-0.22%
2024/05/22	1.1	74.53	1	74.00	73.40	0.1	5,427	0.00%
2024/05/21	8	76.24	37	73.59	74.00	-29	5,377	-0.54%
2024/05/20	32	81.98	0	0.00	77.60	32	5,266	0.61%
2024/05/17	1	78.40	9	80.94	81.50	-8	5,095	-0.16%
2024/05/16	2	78.05	0	0.00	77.40	2	4,912	0.04%
2024/05/15	5	78.40	3	80.23	79.40	2	4,852	0.04%
2024/05/14	2	77.95	11.1	78.82	80.00	-9.1	4,738	-0.19%
2024/05/13	5	74.62	0	0.00	73.80	5	4,571	0.11%
2024/05/10	0	0.00	1	75.30	76.80	-1	4,531	-0.02%
2024/05/09	0	0.00	6.2	75.69	75.80	-6.2	4,498	-0.14%
2024/05/08	1	74.00	1	73.70	73.70	0	4,459	0.00%
2024/05/07	4	75.80	1	76.50	74.50	3	4,435	0.07%
2024/05/06	2	75.25	2.1	73.91	75.60	-0.1	4,364	0.00%
2024/05/03	2	72.55	1	71.30	71.40	1	4,300	0.02%
2024/05/02	1.2	72.23	1	73.10	73.00	0.2	4,260	0.00%
2024/04/30	1	74.00	1	74.70	73.20	0	4,234	0.00%
2024/04/29	23	74.73	2	74.45	73.80	21	4,207	0.50%
2024/04/26	0	0.00	1	75.90	75.40	-1	4,160	-0.02%
2024/04/25	5	76.66	10	76.52	76.50	-5	4,116	-0.12%
2024/04/24	0	0.00	5	75.38	75.90	-5	4,078	-0.12%
2024/04/23	2	73.15	2	74.20	74.30	0	4,039	0.00%
2024/04/22	4	76.63	4	77.15	73.30	0	4,000	0.00%
2024/04/19	17	78.74	15	79.79	79.40	2	3,947	0.05%
2024/04/18	2	79.50	3	80.83	80.60	-1	3,855	-0.03%
2024/04/17	19.2	79.16	23	79.77	79.30	-3.8	3,724	-0.10%
2024/04/16	22.5	80.68	5	79.48	81.40	17.5	3,651	0.48%
2024/04/15	6	82.22	5	83.14	83.40	1	3,394	0.03%
2024/04/12	1	74.00	1	77.00	75.90	0	3,113	0.00%
2024/04/11	8.5	75.29	1	73.60	73.60	7.5	3,046	0.25%
2024/04/10	8	77.50	10	79.10	77.20	-2	2,906	-0.07%
2024/04/09	10	75.63	9	75.09	77.00	1	2,664	0.04%
2024/04/08	5	70.40	0	0.00	70.00	5	2,440	0.20%
2024/04/03	1	71.60	7.1	71.75	73.00	-6.1	2,337	-0.26%
2024/04/02	9	70.49	20	71.58	73.00	-11	2,240	-0.49%
2024/04/01	7	68.26	9	70.46	71.60	-2	2,058	-0.10%
2024/03/29	11	65.45	7	65.71	65.10	4	1,832	0.22%
2024/03/28	19.5	67.97	9	66.89	68.30	10.5	1,727	0.61%
2024/03/27	11	62.77	9	63.69	64.20	2	1,492	0.13%
2024/03/26	3.5	58.34	3.2	58.83	58.40	0.3	1,306	0.02%
2024/03/25	3	58.90	6	58.48	60.10	-3	1,219	-0.25%
2024/03/22	5.1	53.74	3	55.83	56.10	2.1	1,066	0.20%
2024/03/21	1	51.00	0	0.00	51.00	1	976	0.10%
2024/03/14	0	0.00	0	50.90	50.80	0	1,010	0.00%
2024/03/13	0	0.00	0.1	50.90	50.90	-0.1	1,014	-0.01%
2024/03/12	0	0.00	1	52.20	52.00	-1	1,019	-0.10%
2024/03/11	1	52.50	0	0.00	52.50	1	1,019	0.10%
2024/03/05	0	0.00	1	54.40	53.20	-1	1,025	-0.10%
2024/02/29	0	0.00	5	54.10	54.10	-5	1,060	-0.47%
2024/02/27	0	53.90	0	0.00	53.60	0	1,119	0.00%
2024/02/21	0	53.20	2	52.50	52.60	-2	1,098	-0.18%
2024/02/20	2	52.50	0	0.00	52.70	2	1,099	0.18%
2024/02/19	1	54.00	0	0.00	53.60	1	1,096	0.09%
2024/02/16	0	0.00	2	53.20	54.10	-2	1,097	-0.18%
2024/02/05	0.1	52.80	0	0.00	52.80	0.1	1,082	0.01%
2024/01/31	1.1	51.46	0	0.00	51.30	1.1	1,093	0.10%
2024/01/24	0	54.30	0	0.00	53.80	0	1,102	0.00%
2024/01/19	0	0.00	2	54.00	54.00	-2	1,104	-0.18%
2024/01/16	2	55.50	0	0.00	55.60	2	1,103	0.18%
2024/01/15	2	58.60	2	57.50	57.20	0	1,090	0.00%
2024/01/12	2	56.00	0	0.00	57.50	2	1,031	0.19%
2024/01/09	0	0.00	1	55.30	55.20	-1	965	-0.10%
2024/01/05	1	55.40	0	0.00	57.30	1	976	0.10%
2024/01/04	1	55.40	0	0.00	55.40	1	978	0.10%
2023/12/15	0	0.00	0.1	57.03	57.30	-0.1	1,048	-0.01%
2023/12/04	1	58.50	0	0.00	57.80	1	1,467	0.07%
2023/11/29	0	56.50	1	56.50	56.40	-1	1,489	-0.07%
2023/11/27	1	60.00	1	60.50	57.00	0	1,559	0.00%
2023/11/24	2	58.05	0	0.00	58.80	2	1,566	0.13%
2023/11/17	0	54.30	0	0.00	54.50	0	2,068	0.00%
2023/11/13	0	0.00	3	53.40	53.30	-3	2,104	-0.14%
2023/11/10	0	53.90	0	0.00	53.70	0	2,121	0.00%
2023/11/07	1	56.20	0	0.00	56.10	1	2,150	0.05%
2023/10/25	5	58.20	0	0.00	57.70	5	2,307	0.22%
2023/10/24	0	56.70	1	57.60	58.20	-1	2,318	-0.04%
2023/10/20	0	0.00	0.1	57.50	57.80	-0.1	2,354	0.00%
2023/10/19	0.1	58.20	0	0.00	58.50	0.1	2,388	0.00%
2023/10/18	0	0.00	1	57.70	57.70	-1	2,460	-0.04%
2023/10/11	0	0.00	1	64.10	63.00	-1	2,613	-0.04%
2023/09/27	1	59.00	0	0.00	59.00	1	2,766	0.04%
2023/09/26	0	0.00	1	59.70	59.00	-1	2,827	-0.04%
2023/09/22	0	0.00	1	59.80	59.60	-1	2,867	-0.03%
2023/09/21	0.1	57.50	1	57.30	57.20	-0.9	2,863	-0.03%
2023/09/20	1	59.00	1	59.50	58.90	0	2,879	0.00%
2023/09/19	2	61.35	1	60.00	59.80	1	2,901	0.03%
2023/09/15	4	62.15	3	62.73	61.50	1	2,897	0.03%
2023/09/12	3	66.43	0	0.00	66.00	3	3,039	0.10%
2023/09/11	2	70.50	1	70.50	68.00	1	3,047	0.03%
2023/09/08	6	63.50	4.2	66.77	68.00	1.8	2,958	0.06%
2023/09/06	0.1	63.70	0	0.00	63.10	0.1	2,934	0.00%
2023/09/05	2	64.30	2	64.25	63.70	0	2,965	0.00%
2023/09/04	0.1	63.80	0	0.00	63.60	0.1	3,022	0.00%
2023/09/01	0	0.00	6	65.00	64.60	-6	3,109	-0.19%
2023/08/31	1	67.10	0	0.00	65.30	1	3,129	0.03%
2023/08/30	1.1	63.12	2.1	64.28	65.80	-1	3,176	-0.03%
2023/08/29	2.1	63.70	2	64.05	64.50	0.1	3,165	0.00%
2023/08/28	6	65.70	6.1	67.13	68.20	-0.1	3,102	0.00%
2023/08/25	2	63.15	3	62.53	62.90	-1	2,986	-0.03%
2023/08/24	2	60.80	4.1	61.83	62.90	-2.1	2,983	-0.07%
2023/08/23	1	55.30	0	57.20	57.20	1	2,921	0.03%
2023/08/21	5	53.74	0	0.00	53.20	5	2,867	0.17%
2023/08/15	2	55.30	0	0.00	54.10	2	2,837	0.07%
2023/08/10	1	58.60	3	58.90	58.00	-2	2,834	-0.07%
2023/08/08	0	0.00	1	59.60	59.10	-1	2,990	-0.03%
2023/08/07	0	0.00	13	59.20	59.50	-13	3,194	-0.41%
2023/08/02	1	61.00	0	0.00	60.20	1	3,665	0.03%
2023/08/01	1	63.40	1	63.40	62.80	0	3,964	0.00%
2023/07/31	1	62.00	0	0.00	61.50	1	3,921	0.03%
2023/07/27	0.2	59.10	0	0.00	58.70	0.2	3,905	0.01%
2023/07/21	2	64.10	0	0.00	62.90	2	3,885	0.05%
2023/07/20	0	0.00	1	59.20	62.70	-1	3,832	-0.03%
2023/07/19	0	0.00	1	56.30	57.00	-1	3,775	-0.03%
2023/07/17	0	0.00	1	58.90	59.60	-1	3,997	-0.03%
2023/07/14	3	60.80	0	0.00	60.50	3	4,402	0.07%
2023/07/13	1	60.10	0	0.00	60.10	1	5,626	0.02%
2023/07/12	0	0.00	1	64.20	62.10	-1	6,052	-0.02%
2023/07/11	3	66.20	3	66.10	66.10	0	6,111	0.00%
2023/07/05	2	70.55	0	0.00	69.60	2	6,174	0.03%
2023/07/04	1	71.40	0	0.00	70.70	1	6,163	0.02%
2023/06/30	0	0.00	2	68.40	68.40	-2	6,083	-0.03%
2023/06/29	0	0.00	1	69.20	69.00	-1	6,088	-0.02%
2023/06/28	0	0.00	3	70.30	69.50	-3	6,115	-0.05%
2023/06/27	1	69.00	0	0.00	67.50	1	6,154	0.02%
2023/06/21	1	70.40	4	70.63	70.30	-3	6,450	-0.05%
2023/06/20	3	71.40	0	0.00	71.30	3	6,520	0.05%
2023/06/19	10	73.94	1	72.50	74.40	9	6,513	0.14%
2023/06/16	5	71.08	1	70.10	69.70	4	6,477	0.06%
2023/06/15	1	68.90	1	72.00	70.70	0	6,519	0.00%
2023/06/14	1	68.50	0	0.00	68.00	1	6,488	0.02%
2023/06/12	0	0.00	1	70.60	69.40	-1	6,488	-0.02%
2023/06/08	0	0.00	1	75.30	73.10	-1	6,477	-0.02%
2023/06/07	4	74.48	0	0.00	73.80	4	6,496	0.06%
2023/06/06	2	71.80	2	72.80	71.90	0	6,442	0.00%
2023/06/05	6	72.82	2	72.50	73.00	4	6,486	0.06%
2023/06/02	1	69.00	1	69.00	69.10	0	6,476	0.00%
2023/06/01	2	70.00	0.6	70.00	70.00	1.4	6,688	0.02%
2023/05/31	3.2	70.40	1	71.50	70.40	2.2	6,852	0.03%
2023/05/30	3.3	71.61	1	72.40	71.80	2.3	6,960	0.03%
2023/05/29	0	0.00	0	69.60	69.60	0	6,922	0.00%
2023/05/23	0	0.00	1	67.60	67.60	-1	7,998	-0.01%
2023/05/22	0.1	68.10	1	68.00	68.10	-0.9	8,205	-0.01%
2023/05/15	0	0.00	1	62.30	62.70	-1	8,694	-0.01%
2023/05/12	1.1	68.61	0	0.00	68.30	1.1	8,899	0.01%
2023/05/11	3	72.43	1	69.70	70.00	2	8,877	0.02%
2023/05/10	1	72.20	0	0.00	72.80	1	8,697	0.01%
2023/05/09	0	0.00	1.3	73.45	69.70	-1.3	8,429	-0.02%
2023/05/08	19.2	78.42	17	79.37	77.20	2.2	8,262	0.03%
2023/05/05	0	0.00	1	77.50	78.00	-1	7,990	-0.01%
2023/05/03	0	0.00	1	76.80	78.20	-1	8,186	-0.01%
2023/04/21	0	0.00	7	70.23	69.70	-7	8,288	-0.08%
2023/04/20	16.2	74.64	22	74.38	74.60	-5.8	8,275	-0.07%
2023/04/19	7.3	76.35	2	75.10	76.60	5.3	8,042	0.07%
2023/04/18	26.6	79.04	23	76.93	73.50	3.6	7,671	0.05%
2023/04/17	4	74.00	14.1	77.82	79.00	-10.1	6,526	-0.15%
2023/04/14	0	0.00	0.7	71.90	71.90	-0.7	6,118	-0.01%
2023/04/13	1	65.70	0	0.00	65.40	1	6,018	0.02%
2023/04/07	0	0.00	2	59.45	58.90	-2	6,088	-0.03%
2023/04/06	0	0.00	2	58.20	59.40	-2	6,136	-0.03%
2023/03/31	0	0.00	1	57.70	58.20	-1	6,172	-0.02%
2023/03/30	0	0.00	2	57.00	57.50	-2	6,279	-0.03%
2023/03/29	0	0.00	1	57.40	57.70	-1	6,299	-0.02%
2023/03/28	0	0.00	7	58.59	58.50	-7	6,326	-0.11%
2023/03/27	12	64.58	6	63.55	64.90	6	6,338	0.09%
2023/03/24	1	59.40	0	0.00	59.00	1	6,273	0.02%
2023/03/23	1	59.40	2	60.55	60.30	-1	6,372	-0.02%
2023/03/22	4	59.35	2	59.05	58.90	2	6,342	0.03%
2023/03/21	6	61.15	4	60.85	59.90	2	6,379	0.03%
2023/03/20	0	0.00	3	59.84	60.90	-3	6,350	-0.05%
2023/03/17	2	55.65	2	56.95	58.40	0	6,366	0.00%
2023/03/16	2	53.90	0	0.00	54.50	2	6,435	0.03%
2023/03/14	1	55.60	6	57.83	57.60	-5	6,831	-0.07%
2023/03/13	6	54.50	0	0.00	56.70	6	6,947	0.09%
2023/03/10	3	57.97	1	57.60	57.80	2	6,967	0.03%
2023/03/09	0	0.00	8	61.40	61.40	-8	7,012	-0.11%
2023/03/08	8	62.04	1	61.20	62.10	7	7,121	0.10%
2023/03/07	0	0.00	5	60.46	59.60	-5	7,360	-0.07%
2023/03/06	4	60.75	5	59.56	61.50	-1	7,483	-0.01%
2023/03/03	0	0.00	3	57.47	56.70	-3	7,428	-0.04%
2023/03/02	2	54.85	2	54.05	55.80	0	7,499	0.00%
2023/03/01	3	53.07	1	52.80	52.80	2	7,593	0.03%
2023/02/24	6	54.55	14	56.48	53.90	-8	7,649	-0.10%
2023/02/23	8	56.31	3.1	56.53	58.00	5	7,528	0.07%
2023/02/22	6.1	54.46	4.1	55.46	57.70	2	7,357	0.03%
2023/02/21	2	49.55	4	51.90	52.50	-2	7,042	-0.03%
2023/02/20	0	0.00	20.2	46.96	47.80	-20.2	6,943	-0.29%
2023/02/17	5.2	45.20	0	0.00	44.45	5.2	6,845	0.08%
2023/02/16	0	0.00	1	44.65	44.25	-1	6,834	-0.01%
2023/02/14	0	0.00	3	44.63	44.30	-3	6,967	-0.04%
2023/02/13	12	45.96	3	46.02	45.85	9	7,022	0.13%
2023/02/10	1	47.85	26	47.61	47.85	-25	7,172	-0.35%
2023/02/09	2	43.15	3	43.78	43.50	-1	6,988	-0.01%
2023/02/08	0	0.00	25	42.80	42.10	-25	7,010	-0.36%
2023/02/07	10	42.55	0	0.00	42.40	10	7,091	0.14%
2023/02/06	10	42.55	0	0.00	42.25	10	7,161	0.14%
2023/02/03	2	42.30	0	0.00	41.85	2	7,218	0.03%
2023/02/02	2	43.45	1	43.50	42.95	1	7,209	0.01%
2023/02/01	0	0.00	2	42.95	43.25	-2	7,209	-0.03%
2023/01/31	0	40.35	10	40.00	40.10	-10	7,174	-0.14%
2023/01/30	1	41.10	1	39.55	40.70	0	7,308	0.00%
2023/01/17	0	0.00	2	39.33	39.10	-2	7,327	-0.03%
2023/01/16	1	39.30	2	39.03	39.25	-1	7,431	-0.01%
2023/01/13	3	39.47	1	40.35	39.35	2	7,544	0.03%
2023/01/12	0	40.95	11	40.72	40.25	-11	7,584	-0.14%
2023/01/11	1	41.55	0	0.00	41.35	1	7,547	0.01%
2023/01/10	3	41.72	0.2	41.95	41.65	2.9	7,538	0.04%
2023/01/09	0	41.95	2	41.93	41.95	-2	7,527	-0.03%
2023/01/06	5	42.04	0	0.00	41.90	5	7,510	0.07%
2023/01/05	2	43.40	8	43.55	43.20	-6	7,462	-0.08%
2023/01/04	5	43.28	3	43.05	43.30	2	7,360	0.03%
2023/01/03	1	41.85	0	0.00	42.15	1	7,348	0.01%
2022/12/30	5	42.52	15	43.00	42.75	-10	7,360	-0.14%
2022/12/29	1	40.80	1	40.95	41.00	0	7,315	0.00%
2022/12/28	15	42.37	0	0.00	41.50	15	7,318	0.20%
2022/12/27	3	42.92	0	0.00	42.25	3	7,306	0.04%
2022/12/26	1	41.80	2	43.50	43.10	-1	7,296	-0.01%
2022/12/23	1	42.05	2	42.23	42.80	-1	7,277	-0.01%
2022/12/22	1.1	43.50	2	42.95	42.75	-1	7,268	-0.01%
2022/12/21	2	41.93	4	41.55	41.80	-2	7,244	-0.03%
2022/12/20	3	42.12	3	42.85	41.40	0	7,308	0.00%
2022/12/19	3	42.63	7	42.40	41.80	-4	7,401	-0.05%
2022/12/16	8	43.96	12	44.06	43.90	-4	7,527	-0.05%
2022/12/15	0	0.00	4	43.98	45.35	-4	7,506	-0.05%
2022/12/14	9	41.47	3	41.95	41.25	6	7,349	0.08%
2022/12/13	4	41.48	6	41.94	40.80	-2	7,312	-0.03%
2022/12/12	7	42.66	2.3	42.55	42.00	4.7	7,231	0.06%
2022/12/09	3	45.10	14	44.73	44.05	-11	7,181	-0.15%
2022/12/08	8.1	44.94	3	45.08	45.10	5.1	7,163	0.07%
2022/12/07	5.1	45.19	5	45.40	44.45	0.1	7,132	0.00%
2022/12/06	31.1	46.06	4	46.34	47.00	27.1	7,099	0.38%
2022/12/05	12	41.88	2	45.10	45.10	10	6,863	0.15%
2022/12/02	3	41.27	13	41.05	41.00	-10	6,722	-0.15%
2022/12/01	5.1	41.29	3	41.28	40.95	2.1	6,657	0.03%
2022/11/30	4	41.18	2	41.03	40.75	2	6,532	0.03%
2022/11/29	6	43.65	5	44.76	42.95	1	6,398	0.02%
2022/11/28	4	39.39	4	40.31	42.35	0	6,082	0.00%
2022/11/25	5	40.51	5	40.30	38.50	0	5,880	0.00%
2022/11/24	3	41.77	4	40.89	42.55	-1	5,708	-0.02%
2022/11/23	29	45.95	5	45.10	44.00	24	5,467	0.44%
2022/11/22	2.1	45.37	4	46.70	45.50	-2	5,229	-0.04%
2022/11/21	3	45.78	1.1	42.50	46.00	1.9	5,075	0.04%
2022/11/18	0.1	43.00	5	43.32	42.00	-5	4,976	-0.10%
2022/11/17	0	0.00	2.4	38.91	40.40	-2.4	4,836	-0.05%
2022/11/16	3	37.25	0	0.00	36.75	3	4,733	0.06%
2022/11/15	0	0.00	5	33.43	36.00	-5	4,621	-0.11%
2022/11/14	4	33.39	4	32.90	33.00	0	4,519	0.00%
2022/11/11	3	34.80	4	33.88	34.00	-1	4,468	-0.02%
2022/11/10	7	33.03	3	33.40	34.30	4	4,399	0.09%
2022/11/09	3	32.30	3.1	32.95	32.55	-0.1	4,301	0.00%
2022/11/08	10.1	33.17	3	31.35	34.20	7.1	4,216	0.17%
2022/11/07	0	0.00	0.2	33.10	33.10	-0.2	3,771	-0.01%
2022/11/04	1	29.65	4.2	30.03	30.10	-3.2	3,725	-0.09%
2022/11/03	1	27.25	0	0.00	27.40	1	3,577	0.03%
2022/11/02	0	0.00	5	24.95	24.95	-5	3,463	-0.14%
2022/11/01	2	22.50	5	22.65	22.70	-3	3,380	-0.09%
2022/10/31	0	20.90	0	0.00	20.65	0	3,294	0.00%
2022/10/28	0	0.00	5	21.00	21.00	-5	3,243	-0.15%
2022/10/27	0	21.85	2	21.85	22.00	-2	3,141	-0.06%
2022/10/26	17	21.86	6	21.30	22.10	11	3,045	0.36%
2022/10/25	0	0.00	1	20.30	20.30	-1	2,882	-0.03%
2022/10/24	5	20.50	5	20.36	20.90	0	2,817	0.00%
2022/10/21	4	19.96	0	0.00	20.50	4	2,691	0.15%
2022/10/20	3	18.98	0	0.00	19.10	3	2,541	0.12%
2022/10/19	2	17.80	0	0.00	17.40	2	2,455	0.08%
2022/10/13	0	0.00	1	16.90	16.90	-1	2,417	-0.04%
2022/10/06	1	19.10	0	0.00	19.10	1	2,286	0.04%
2022/10/05	0	0.00	2	18.80	18.30	-2	2,226	-0.09%
2022/09/28	5	18.79	0	0.00	18.05	5	2,066	0.24%
2022/09/27	4	19.85	1	20.35	20.00	3	1,986	0.15%
2022/09/26	3.3	21.38	1	21.40	20.70	2.3	1,892	0.12%
2022/09/23	5	21.40	0	0.00	22.90	5	1,747	0.29%
2022/09/22	0	0.00	7	20.69	21.25	-7	1,552	-0.45%
2022/09/20	5	19.55	0	0.00	19.75	5	1,367	0.37%
2022/09/19	0	0.00	8	19.80	19.50	-8	1,381	-0.58%
2022/09/16	0	0.00	1	19.70	19.80	-1	1,366	-0.07%
2022/09/14	1	19.95	0	0.00	20.30	1	1,283	0.08%
2022/08/15	0	0.00	1	18.15	18.40	-1	1,615	-0.06%
2022/08/02	1	16.50	0	0.00	16.55	1	1,705	0.06%
2022/07/27	0	0.00	3	16.95	17.00	-3	1,746	-0.17%
2022/07/21	0	0.00	5	17.20	17.35	-5	1,856	-0.27%
2022/06/27	5	17.20	0	0.00	17.35	5	1,961	0.25%
2022/06/17	0	0.00	1	17.25	17.20	-1	1,846	-0.05%
2022/06/16	0	0.00	1	19.10	19.10	-1	1,735	-0.06%
2022/06/13	3	19.35	0	0.00	19.40	3	1,611	0.19%
2022/06/10	15	18.88	0	0.00	18.75	15	1,544	0.97%
2022/06/06	0	0.00	4	19.15	19.15	-4	1,494	-0.27%
2022/05/25	2	18.85	6	18.83	19.00	-4	1,425	-0.28%
2022/05/23	0	0.00	20	18.55	18.80	-20	1,349	-1.48%
2022/04/29	0	0.00	1	18.20	18.25	-1	1,085	-0.09%
2022/04/28	0	0.00	30	17.72	18.30	-30	1,036	-2.89%
2022/04/26	1	17.15	0	0.00	17.30	1	1,001	0.10%
2022/04/22	21	17.95	0.3	17.90	18.00	20.7	965	2.14%
2022/04/13	5	16.90	0	0.00	16.85	5	922	0.54%
2022/04/11	5	16.90	0	0.00	17.20	5	917	0.54%
2022/04/06	3	16.90	0	0.00	17.10	3	891	0.34%
2022/04/01	0	0.00	1	17.25	17.40	-1	893	-0.11%
2022/03/30	3	17.63	0	0.00	17.95	3	878	0.34%
2022/03/29	0	0.00	46	17.47	17.85	-46	864	-5.32%
2022/03/28	1	16.70	0	0.00	16.90	1	807	0.12%
2022/03/25	0	0.00	21	16.82	16.75	-21	792	-2.65%
2022/03/24	5	16.20	0	0.00	16.10	5	786	0.64%
2022/03/16	0	0.00	1	16.30	16.30	-1	897	-0.11%
2022/03/14	44	16.00	0	0.00	16.10	44	924	4.76%
2022/03/09	17	15.63	0	0.00	15.70	17	944	1.80%
2022/03/07	0	0.00	38	15.54	15.60	-38	1,029	-3.69%
2022/03/04	38	16.28	0	0.00	16.20	38	1,073	3.54%
2022/03/03	0	0.00	3	16.70	16.65	-3	1,087	-0.28%
2022/03/02	7	16.94	60	17.20	16.70	-53	1,115	-4.75%
2022/03/01	60	16.25	0	0.00	17.50	60	1,101	5.45%
2022/02/25	0	0.00	8	15.98	15.95	-8	1,071	-0.75%
2022/02/23	0	0.00	2	15.95	16.00	-2	1,278	-0.16%
2022/02/22	1	15.70	0	0.00	15.95	1	1,291	0.08%
2022/02/18	1	15.45	0	0.00	15.95	1	1,345	0.07%
2022/02/17	1	15.60	0	0.00	15.60	1	1,417	0.07%
2022/02/14	0	0.00	3	16.00	16.00	-3	1,514	-0.20%
2022/02/07	1	15.50	3	16.02	16.25	-2	1,667	-0.12%
2022/01/25	0.1	15.50	0	0.00	15.45	0.1	1,751	0.01%
2022/01/11	7	16.06	0	0.00	15.85	7	2,531	0.28%
2022/01/07	3.1	16.51	0	0.00	16.60	3.1	2,860	0.11%
2022/01/05	6.1	17.08	0	0.00	16.80	6.1	3,123	0.20%
2022/01/03	1	17.20	0	0.00	17.20	1	3,488	0.03%
2021/12/28	1	17.10	0	0.00	17.10	1	3,540	0.03%
2021/12/27	1	17.40	0	0.00	17.30	1	3,554	0.03%
2021/12/21	0	0.00	2	17.13	17.10	-2	3,660	-0.05%
2021/12/20	1	16.55	0	0.00	17.00	1	3,799	0.03%
2021/12/17	1	17.00	0	0.00	17.05	1	3,803	0.03%
2021/12/15	10	17.35	0	0.00	17.40	10	3,759	0.27%
2021/12/10	2	17.68	0	0.00	17.45	2	3,758	0.05%
2021/12/08	1	18.00	0	0.00	18.15	1	3,699	0.03%
2021/12/07	1	18.30	0	0.00	18.20	1	3,681	0.03%
2021/12/01	2	18.75	2	18.90	18.90	0	3,618	0.00%
2021/11/26	6	18.62	2	18.20	18.25	4	3,490	0.11%
2021/11/24	2	19.10	0	0.00	18.75	2	3,413	0.06%
2021/11/22	0	0.00	1	18.60	18.85	-1	3,246	-0.03%
2021/11/18	0	0.00	1	17.40	17.30	-1	3,134	-0.03%
2021/11/17	4	17.85	0	0.00	17.55	4	3,122	0.13%
2021/11/16	0	0.00	4	17.89	18.35	-4	3,082	-0.13%
2021/11/15	1	17.10	1	16.85	17.05	0	3,003	0.00%
2021/11/12	4	16.65	3	16.40	16.40	1	2,975	0.03%
2021/11/09	1	17.50	1	18.00	17.70	0	2,886	0.00%
2021/11/05	0	0.00	1	17.25	17.20	-1	2,794	-0.04%
2021/11/04	1	17.50	0	0.00	17.25	1	2,788	0.04%
2021/11/03	0	0.00	1	17.15	17.15	-1	2,766	-0.04%
2021/11/02	0	0.00	2	18.13	17.90	-2	2,708	-0.07%
2021/11/01	0	0.00	6	18.05	17.90	-6	2,677	-0.22%
2021/10/29	6	17.90	12	17.87	17.80	-6	2,669	-0.22%
2021/10/28	1	18.50	1	18.05	18.05	0	2,644	0.00%
2021/10/27	5	18.09	0	0.00	18.10	5	2,598	0.19%
2021/10/25	0	0.00	1	18.75	18.45	-1	2,528	-0.04%
2021/10/22	8	19.24	2	19.60	18.80	6	2,483	0.24%
2021/10/21	16	20.21	3	19.75	19.90	13	2,390	0.54%
2021/10/20	4	18.53	8	18.89	19.60	-4	2,188	-0.18%
2021/10/19	2	18.25	1	17.90	17.85	1	2,026	0.05%
2021/10/18	3	19.18	17	19.11	18.85	-14	1,924	-0.73%
2021/10/15	7	18.94	6	18.65	19.90	1	1,756	0.06%
2021/10/14	10	18.87	30	19.15	19.15	-20	1,587	-1.26%
2021/10/13	32	17.94	0	0.00	18.30	32	1,407	2.27%
2021/10/12	16.3	17.97	62	18.48	18.45	-45.7	1,319	-3.46%
2021/10/08	45	16.56	23	16.50	17.30	22	1,127	1.95%
2021/10/07	12	15.75	6	15.42	15.75	6	945	0.63%
2021/10/04	1	14.00	0	0.00	14.35	1	916	0.11%
2021/10/01	2	14.65	0	0.00	14.65	2	921	0.22%
2021/09/30	0	0.00	12	15.57	15.55	-12	904	-1.33%
2021/09/29	5	14.75	0	0.00	14.80	5	887	0.56%
2021/09/28	0	0.00	1	15.70	15.30	-1	869	-0.12%
2021/09/27	25	15.22	1	15.29	15.30	24	799	2.99%
2021/09/24	5	13.95	0	0.00	13.95	5	665	0.75%
2021/09/17	1	12.90	0	0.00	12.90	1	712	0.14%
2021/09/15	0	0.00	73	13.44	13.45	-73	728	-10.02%
2021/09/13	1	12.80	0	0.00	12.90	1	717	0.14%
2021/09/09	6	12.50	1	12.50	12.75	5	763	0.65%
2021/09/07	0	0.00	17	12.40	12.40	-17	818	-2.08%
2021/08/31	0	13.15	0	0.00	13.00	0	824	0.00%
2021/08/30	0	0.00	6	13.20	13.15	-6	829	-0.72%
2021/08/23	1	12.85	0	0.00	12.80	1	878	0.11%
2021/08/20	5	12.95	0	0.00	12.65	5	883	0.57%
2021/08/17	1	13.05	0	0.00	13.00	1	885	0.11%
2021/08/12	18	13.33	0	0.00	13.40	18	891	2.02%
2021/08/11	1	13.80	0	0.00	13.35	1	899	0.11%
2021/08/10	0	0.00	2	13.90	13.80	-2	909	-0.22%
2021/08/05	21	14.59	0	0.00	14.40	21	950	2.21%
2021/07/30	44	14.40	0	0.00	14.25	44	983	4.47%
2021/07/27	2	14.45	0	0.00	14.45	2	1,031	0.19%
2021/07/13	1	14.55	0	0.00	14.40	1	1,454	0.07%
2021/07/08	2	14.73	1	14.85	15.05	1	1,514	0.07%
2021/07/06	1	15.45	1	15.75	15.50	0	1,672	0.00%
2021/07/02	2	15.20	0	0.00	15.35	2	1,774	0.11%
2021/07/01	2	15.10	5	15.30	15.10	-3	1,882	-0.16%
2021/06/29	1	15.55	0	0.00	15.45	1	1,897	0.05%
2021/06/28	5	16.03	3	16.03	16.05	2	1,894	0.11%
2021/06/24	0.1	15.30	4	15.31	15.40	-3.9	1,899	-0.21%
2021/06/23	1	15.05	1	15.25	15.15	0	1,927	0.00%
2021/06/21	2	15.18	0	0.00	15.10	2	2,120	0.09%
2021/06/18	2	15.70	0	0.00	15.65	2	2,174	0.09%
2021/06/17	2	16.30	20	16.40	16.40	-18	2,165	-0.83%
2021/06/10	2	15.60	2	15.95	15.65	0	2,238	0.00%
2021/06/03	1	16.00	0	0.00	16.20	1	2,455	0.04%
2021/05/31	3	16.58	0	0.00	16.70	3	2,499	0.12%
2021/05/18	0	0.00	1	13.15	14.05	-1	2,996	-0.03%
2021/05/17	1	12.70	0	0.00	12.80	1	3,022	0.03%
2021/05/11	2	15.85	1	16.25	15.65	1	3,585	0.03%
2021/05/07	0	0.00	1	16.60	16.70	-1	3,958	-0.03%
2021/05/06	1	15.95	2	16.00	15.90	-1	4,033	-0.02%
2021/05/04	1	16.30	0	0.00	16.25	1	4,204	0.02%
2021/05/03	4	17.28	0	0.00	16.85	4	4,314	0.09%
2021/04/28	0	0.00	2	18.50	18.50	-2	4,582	-0.04%
2021/04/19	0	0.00	2	20.05	19.95	-2	4,762	-0.04%
2021/04/14	1	18.60	0	0.00	18.50	1	4,707	0.02%
2021/04/13	2	19.70	10	19.25	19.10	-8	4,688	-0.17%
2021/04/12	1	20.15	0	0.00	20.10	1	4,654	0.02%
2021/04/09	0	0.00	2	19.25	19.40	-2	4,574	-0.04%
2021/04/08	4	19.43	1	19.35	19.50	3	4,585	0.07%
2021/04/07	2	19.55	1	19.35	19.70	1	4,607	0.02%
2021/03/25	1	20.00	0	0.00	18.30	1	4,895	0.02%
2021/03/23	0	0.00	40	18.50	18.80	-40	4,725	-0.85%
2021/03/16	2	17.70	0	0.00	17.50	2	4,587	0.04%
2021/03/09	0	0.00	5	16.45	16.45	-5	4,527	-0.11%
2021/03/04	0	0.00	1	17.50	17.25	-1	4,567	-0.02%
2021/03/03	1	17.25	0	0.00	17.70	1	4,548	0.02%
2021/02/26	0	0.00	3	17.40	17.45	-3	4,470	-0.07%
2021/02/25	46	17.81	0	0.00	17.90	46	4,429	1.04%
2021/02/23	0	0.00	1	16.50	16.30	-1	4,310	-0.02%
2021/02/22	5	17.50	0	0.00	16.90	5	4,260	0.12%
2021/02/17	1	15.25	0	0.00	15.35	1	3,969	0.03%
2021/02/05	14	16.03	25	15.36	15.15	-11	3,925	-0.28%
2021/02/04	10	16.55	6	16.33	16.55	4	3,808	0.11%
2021/02/03	3	18.00	0	0.00	18.00	3	3,644	0.08%
2021/02/02	5	21.16	0	0.00	20.00	5	3,519	0.14%
2021/02/01	13	22.23	7	21.13	22.20	6	3,295	0.18%
2021/01/29	2	21.88	1	21.85	21.90	1	3,082	0.03%
2021/01/28	2	19.75	0	0.00	19.95	2	2,892	0.07%
2021/01/26	1	19.15	0	0.00	19.55	1	2,700	0.04%
2021/01/25	2	19.23	0	0.00	19.35	2	2,593	0.08%
2021/01/22	0	0.00	5	18.56	18.90	-5	2,446	-0.20%
2021/01/21	4	17.63	2	17.45	18.55	2	2,301	0.09%
2021/01/19	12	16.73	0.1	16.90	16.90	11.9	1,917	0.62%
2021/01/14	3	14.90	0	0.00	14.85	3	1,671	0.18%
2021/01/08	0	0.00	1	14.80	14.50	-1	1,574	-0.06%
2020/12/29	0	0.00	1	15.00	15.50	-1	1,284	-0.08%
2020/12/28	0	0.00	1	14.65	14.85	-1	1,193	-0.08%
2020/12/10	3	12.30	0	0.00	12.30	3	845	0.35%
2020/12/09	3	12.45	3	12.45	12.40	0	816	0.00%
2020/12/03	3	12.30	0	0.00	11.90	3	711	0.42%
2020/12/02	0	0.00	5	12.15	12.25	-5	639	-0.78%
2020/11/25	5	10.90	0	0.00	10.90	5	550	0.91%
2020/10/14	0	0.00	1	10.90	11.15	-1	642	-0.16%
2020/09/30	0	0.00	1	10.90	10.90	-1	795	-0.13%
2020/09/10	0	0.00	1	10.30	10.25	-1	1,113	-0.09%
2020/08/25	0	0.00	1	10.15	10.05	-1	1,213	-0.08%
2020/08/12	1	10.30	0	0.00	10.35	1	1,241	0.08%
2020/08/04	1	10.75	0	0.00	10.85	1	1,318	0.08%
2020/07/27	0	0.00	0.5	10.70	10.60	-0.5	1,278	-0.04%
2020/07/10	3	11.15	0	0.00	11.20	3	1,076	0.28%
2020/07/09	2	11.50	0	0.00	11.65	2	1,047	0.19%
2020/07/07	0	0.00	1	11.15	11.30	-1	987	-0.10%
2020/07/02	0	0.00	1	11.00	11.35	-1	908	-0.11%
2020/06/24	0	0.00	1	10.20	10.20	-1	722	-0.14%
2020/06/18	0	0.00	5	10.10	10.75	-5	594	-0.84%
2020/06/15	3	8.71	0	0.00	8.81	3	470	0.64%
2020/06/11	0	0.00	5	9.21	9.20	-5	469	-1.07%
2020/06/08	5	8.74	0	0.00	8.97	5	400	1.25%
2020/06/05	0	0.00	3	8.09	8.16	-3	373	-0.80%
2020/05/29	0	0.00	20	7.93	8.01	-20	370	-5.40%
2020/05/18	23	7.97	0	0.00	8.13	23	320	7.18%
2020/04/17	0	0.00	4	7.90	7.68	-4	255	-1.56%
2020/04/16	2	7.64	0	0.00	7.71	2	252	0.79%
2020/04/15	2	7.50	0	0.00	7.63	2	251	0.80%
2020/03/13	0	0.00	1	7.73	7.72	-1	242	-0.41%
2020/03/12	0	0.00	15	8.51	8.50	-15	236	-6.34%
2020/01/30	0	0.00	116	8.95	8.95	-116	239	-48.51%	大賣/鉅額交易
2019/12/19	0	0.00	1.4	10.06	10.10	-1.4	246	-0.57%
2019/11/27	0	0.00	5	10.65	10.70	-5	356	-1.40%
2019/11/05	0	0.00	24	10.84	10.85	-24	423	-5.66%
2019/09/27	0	0.00	10	10.75	10.90	-10	841	-1.19%
2019/09/23	0.5	11.10	0	0.00	11.10	0.5	831	0.06%
2019/09/17	2	10.75	0	0.00	10.70	2	789	0.25%
2019/08/15	0	0.00	10	11.35	11.40	-10	958	-1.04%
2019/07/30	1	11.50	2	11.35	11.10	-1	1,070	-0.09%
2019/07/26	0	0.00	17	11.40	11.35	-17	1,218	-1.39%
2019/07/25	5	11.75	5	11.81	11.65	0	1,281	0.00%
2019/07/24	2	11.15	0	0.00	11.15	2	1,265	0.16%
2019/07/23	0	0.00	2	11.25	11.25	-2	1,272	-0.16%
2019/07/19	12	11.23	0	0.00	11.20	12	1,344	0.89%
2019/07/18	0	0.00	76	11.36	11.40	-76	1,327	-5.72%
2019/07/16	17	11.91	10	12.25	11.90	7	1,298	0.54%
2019/07/10	0.5	11.90	10	11.15	11.95	-9.5	1,162	-0.82%
2019/07/09	0.1	10.90	0	0.00	10.95	0.1	1,086	0.01%
2019/07/08	0	0.00	10	10.55	10.45	-10	1,061	-0.94%
2019/07/01	0	0.00	10	10.40	10.35	-10	1,057	-0.95%
2019/06/27	3	10.45	0	0.00	10.55	3	1,055	0.28%
2019/06/19	10	10.15	2	10.25	10.20	8	1,026	0.78%
2019/06/17	12	10.17	28	10.30	10.00	-16	1,015	-1.58%
2019/06/12	10	10.60	0	0.00	10.50	10	996	1.00%
2019/06/11	20	10.70	0	0.00	10.60	20	993	2.01%
2019/06/10	0	0.00	30	11.02	10.95	-30	987	-3.04%
2019/06/06	0	0.00	16	11.00	10.85	-16	981	-1.63%
2019/06/04	6	10.75	8	11.05	10.75	-2	976	-0.20%
2019/05/30	13	10.38	0	0.00	10.30	13	956	1.36%
2019/05/29	20	10.50	100	10.55	10.60	-80	946	-8.46%
2019/05/28	10	10.95	6	11.20	10.90	4	938	0.43%
2019/05/27	100	11.17	0	0.00	11.10	100	933	10.72%
2019/05/24	50	10.87	5	11.35	10.85	45	925	4.86%
2019/05/20	10	9.93	0	0.00	9.90	10	840	1.19%
2019/05/17	23	10.30	0	0.00	10.00	23	841	2.73%
2019/05/16	10	10.20	0	0.00	10.20	10	838	1.19%
2019/05/15	20.5	10.88	0	0.00	10.45	20.5	834	2.46%
2019/05/14	57	10.28	0	0.00	10.70	57	811	7.03%
2019/05/10	0.1	10.30	0	0.00	10.40	0.1	775	0.01%
2019/05/08	0	0.00	8	11.55	11.25	-8	723	-1.11%
2019/05/03	8.2	10.82	0	0.00	11.80	8.2	564	1.45%
2019/04/26	1	9.10	1	9.26	9.26	0	374	0.00%
2019/04/19	0	0.00	20	8.70	8.69	-20	273	-7.31%
2019/04/17	0	0.00	10	8.40	8.42	-10	262	-3.81%
2019/04/15	0	0.00	10	8.38	8.40	-10	261	-3.83%
2019/04/03	0	0.00	21	8.39	8.36	-21	258	-8.13%
2019/03/21	0	0.00	8	8.48	8.48	-8	268	-2.98%
2019/02/22	10	8.68	0	0.00	8.68	10	377	2.65%
2019/02/20	40	8.82	0	0.00	8.81	40	376	10.63%
2018/12/19	0	0.00	9	8.30	8.30	-9	412	-2.18%
2018/12/18	0	0.00	1	8.44	8.25	-1	408	-0.24%
2018/12/17	0	0.00	8	8.55	8.56	-8	402	-1.99%
2018/12/03	0	0.00	1	8.55	8.55	-1	349	-0.29%
2018/11/30	8	8.29	0	0.00	8.28	8	336	2.38%
2018/11/29	10	8.21	0	0.00	8.15	10	324	3.09%
2018/11/14	5	8.31	0	0.00	8.30	5	282	1.77%
2018/11/12	1	7.99	0.1	8.04	7.99	0.9	254	0.35%
2018/11/07	3	8.03	0	0.00	8.05	3	259	1.16%
2018/09/18	2	11.60	2	11.60	11.60	0	406	0.00%
2018/09/17	4	11.76	4	11.75	11.75	0	466	0.00%
2018/08/08	5	12.95	0	0.00	12.80	5	1,321	0.38%
2018/08/06	10	13.40	0	0.00	13.30	10	1,309	0.76%
2018/07/31	6	13.44	0	0.00	13.65	6	1,288	0.47%
2018/07/19	0	0.00	1	12.80	12.70	-1	1,264	-0.08%
2018/07/06	2	13.10	18	12.76	12.70	-16	1,254	-1.27%
2018/07/05	18	12.66	6	12.94	13.10	12	1,257	0.95%
2018/07/04	3	12.95	7	13.10	12.95	-4	1,244	-0.32%
2018/07/03	0	0.00	8	13.10	13.10	-8	1,240	-0.64%
2018/06/29	17	13.10	0	0.00	13.10	17	1,237	1.37%
2018/06/28	6	13.06	18	13.36	13.05	-12	1,234	-0.97%
2018/06/27	12	12.97	5	13.06	13.10	7	1,231	0.57%
2018/06/26	38	13.04	13	13.42	13.20	25	1,222	2.04%
2018/06/25	48	15.10	4	14.40	14.40	44	1,175	3.74%
2018/06/22	27	14.95	7	14.75	15.00	20	1,128	1.77%
2018/06/21	27	15.04	12	14.90	15.00	15	1,119	1.34%
2018/06/20	12	14.51	10	14.86	14.50	2	1,097	0.18%
2018/06/19	5	14.53	12	14.68	14.55	-7	1,080	-0.65%
2018/06/15	19	15.27	11	15.75	15.00	8	1,062	0.75%
2018/06/14	9	16.07	3	15.90	16.10	6	1,015	0.59%
2018/06/13	8	16.06	12	15.93	15.75	-4	971	-0.41%
2018/06/12	15	15.61	5	15.95	15.95	10	948	1.05%
2018/06/11	0	0.00	10	16.50	16.50	-10	873	-1.15%
2018/06/08	0.1	14.85	1	14.95	15.00	-0.9	775	-0.12%
2018/06/06	1	15.00	5	15.25	15.10	-4	691	-0.58%
2018/06/05	0	0.00	19	14.90	14.90	-19	605	-3.14%
2018/06/01	0	0.00	11	12.75	12.85	-11	512	-2.15%
2018/05/31	14	12.89	8	13.30	12.80	6	497	1.21%
2018/05/30	8	13.08	0	0.00	13.25	8	453	1.76%
2018/05/07	0	0.00	3	12.20	12.15	-3	482	-0.62%
2018/04/20	0	0.00	3	12.05	12.00	-3	709	-0.42%
2018/04/19	3	12.02	0	0.00	12.15	3	722	0.42%
2018/02/05	0	0.00	10	13.00	12.90	-10	916	-1.09%
2018/01/25	10	14.00	0	0.00	13.90	10	870	1.15%
2018/01/23	0	0.00	10	13.40	13.50	-10	860	-1.16%
2018/01/18	0	0.00	34	13.65	13.55	-34	805	-4.22%
2018/01/17	0	0.00	12	13.71	13.60	-12	791	-1.52%
2018/01/16	46	14.00	5	14.00	14.00	41	743	5.51%
2018/01/15	10	13.10	0	0.00	12.75	10	657	1.52%
2018/01/12	0	0.00	10	12.95	12.95	-10	646	-1.55%
2018/01/10	15	13.05	0	0.00	13.00	15	619	2.42%
2018/01/04	0	0.00	2	11.60	11.95	-2	467	-0.43%
2018/01/03	7	11.47	18	11.49	11.50	-11	470	-2.34%
2018/01/02	15	11.97	0	0.00	11.75	15	463	3.24%