力麗 (1444)-兆豐-忠孝券商分點個股進出

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

力麗

(1444)

可現股當沖

股價
9.25
漲跌
▼0.15
漲幅
-1.60%
成交量
1,031張
產業
上市紡織類股
416人加入追蹤

立即追蹤
本地時間:13:35(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

力麗 (1444)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/12/11	0	0.00	40	9.35	9.25	-40	872	-4.58%
2024/12/09	0	0.00	0.1	9.48	9.47	-0.1	857	-0.01%
2024/11/25	0	0.00	5	9.32	9.32	-5	945	-0.53%
2024/11/19	0	0.00	2	9.14	9.09	-2	979	-0.20%
2024/11/15	0	0.00	2	9.14	9.09	-2	1,001	-0.20%
2024/11/13	7	9.19	0	0.00	9.15	7	1,020	0.69%
2024/11/11	200	9.41	200	9.57	9.33	0	1,013	0.00%	大買/大賣/
2024/11/05	0	0.00	2	9.13	9.11	-2	985	-0.20%
2024/11/04	2	9.09	0	0.00	9.09	2	1,030	0.19%
2024/11/01	0	0.00	2	9.11	9.16	-2	1,103	-0.18%
2024/10/29	2	9.05	0	0.00	9.07	2	1,165	0.17%
2024/10/23	0	0.00	2	9.14	9.09	-2	1,256	-0.16%
2024/10/17	0	0.00	0.7	9.22	9.17	-0.7	1,852	-0.04%
2024/10/16	2	9.13	0	0.00	9.16	2	1,893	0.11%
2024/10/14	0	0.00	2	9.22	9.17	-2	1,905	-0.10%
2024/10/09	3	9.24	0	0.00	9.11	3	1,973	0.15%
2024/10/04	2	9.38	0	0.00	9.37	2	2,044	0.10%
2024/09/30	0	0.00	0	9.48	9.48	0	2,177	0.00%
2024/09/24	2	9.32	0	0.00	9.30	2	2,264	0.09%
2024/09/13	0	0.00	2	9.23	9.20	-2	2,221	-0.09%
2024/09/12	2	9.08	0	0.00	9.05	2	2,227	0.09%
2024/09/11	2	9.00	0	0.00	8.98	2	2,225	0.09%
2024/09/10	2	8.95	0	0.00	8.92	2	2,225	0.09%
2024/09/06	2	8.95	2	8.99	8.99	0	2,220	0.00%
2024/09/05	10	8.90	0	0.00	8.88	10	2,218	0.45%
2024/08/20	0.5	9.47	0	0.00	9.41	0.5	2,306	0.02%
2024/08/15	1	9.50	0	0.00	9.46	1	2,302	0.04%
2024/08/12	2	9.62	2	9.69	9.55	0	2,417	0.00%
2024/07/19	2	10.60	3.2	10.33	10.30	-1.2	2,118	-0.06%
2024/07/17	0	0.00	5	10.05	10.05	-5	1,747	-0.29%
2024/07/15	0	0.00	5	10.00	9.90	-5	1,760	-0.28%
2024/07/12	0	0.00	10	9.95	9.95	-10	1,778	-0.56%
2024/07/05	0	0.00	135	10.14	10.20	-135	1,688	-8.00%	大賣/鉅額交易
2024/07/04	3	10.05	0	0.00	10.05	3	1,606	0.19%
2024/06/21	1	9.79	0	0.00	9.79	1	1,502	0.07%
2024/06/07	1	9.97	0	0.00	9.97	1	1,653	0.06%
2024/05/31	0	0.00	0.2	9.97	9.99	-0.2	1,657	-0.01%
2024/05/16	0	0.00	2	10.10	10.10	-2	1,690	-0.12%
2024/05/13	0	0.00	11	9.81	9.81	-11	1,599	-0.69%
2024/05/03	2	9.64	0	0.00	9.61	2	1,550	0.13%
2024/04/26	10	9.49	0	0.00	9.50	10	1,469	0.68%
2024/04/23	0	0.00	1	9.30	9.32	-1	1,513	-0.07%
2024/04/18	0	0.00	0.5	9.33	9.34	-0.5	1,491	-0.03%
2024/04/09	10	9.20	0	0.00	9.24	10	1,427	0.70%
2024/04/03	20	9.11	0	0.00	9.10	20	1,411	1.42%
2024/03/20	0	0.00	7	9.20	9.17	-7	1,368	-0.51%
2024/03/18	5	9.31	0	0.00	9.35	5	1,336	0.37%
2024/03/15	12	9.86	0	0.00	9.80	12	1,275	0.94%
2024/03/14	0	0.00	0.2	9.93	9.92	-0.2	1,258	-0.02%
2024/03/13	0	0.00	5	9.95	9.97	-5	1,272	-0.39%
2024/03/12	30	9.99	1	10.00	10.00	29	1,262	2.29%
2024/03/11	2	9.93	0	0.00	9.94	2	1,255	0.16%
2024/03/08	6	9.99	0	0.00	9.97	6	1,238	0.48%
2024/03/06	60	10.05	0	0.00	10.05	60	1,205	4.98%
2024/03/05	15	10.05	0	0.00	10.05	15	1,198	1.25%
2024/03/04	21	10.05	0	0.00	10.05	21	1,175	1.79%
2024/02/26	8	10.15	0	0.00	10.15	8	1,194	0.67%
2024/02/23	12	10.18	0	0.00	10.15	12	1,204	1.00%
2024/02/22	35	10.26	0	0.00	10.25	35	1,202	2.91%
2024/02/21	10	10.35	0	0.00	10.35	10	1,204	0.83%
2024/02/20	21	10.33	0	0.00	10.35	21	1,209	1.74%
2024/02/19	0	0.00	6	10.39	10.40	-6	1,192	-0.50%
2024/02/16	10	10.10	0.4	10.15	10.15	9.6	1,151	0.83%
2024/01/23	1	10.00	0	0.00	10.05	1	1,167	0.09%
2024/01/19	2	9.95	8	10.00	9.99	-6	1,170	-0.51%
2024/01/02	10	10.35	0	0.00	10.30	10	1,240	0.81%
2023/12/29	5	10.35	0	0.00	10.35	5	1,254	0.40%
2023/12/22	5	10.40	1	10.45	10.40	4	1,305	0.31%
2023/12/21	10	10.45	0	0.00	10.45	10	1,329	0.75%
2023/12/20	0	0.00	0.2	10.50	10.55	-0.2	1,354	-0.02%
2023/12/19	6	10.40	6	10.40	10.40	0	1,658	0.00%
2023/12/15	10	10.45	0	0.00	10.50	10	1,760	0.57%
2023/12/14	15	10.45	0	0.00	10.40	15	1,749	0.86%
2023/12/13	42	10.48	0	0.00	10.45	42	1,739	2.41%
2023/12/12	10	10.55	0	0.00	10.60	10	1,735	0.58%
2023/12/08	36	10.56	0	0.00	10.55	36	1,736	2.07%
2023/12/07	16	10.62	0	0.00	10.55	16	1,720	0.93%
2023/12/06	10	10.65	0	0.00	10.65	10	1,722	0.58%
2023/12/04	0	0.00	7	10.70	10.75	-7	1,745	-0.40%
2023/11/30	0	0.00	10.4	10.65	10.65	-10.4	1,830	-0.57%
2023/11/29	5	10.65	0	0.00	10.65	5	1,971	0.25%
2023/11/28	1	10.75	0	0.00	10.75	1	2,025	0.05%
2023/11/24	6	10.60	0	0.00	10.60	6	1,991	0.30%
2023/11/22	20	10.55	0	0.00	10.55	20	1,964	1.02%
2023/11/21	20	10.55	0	0.00	10.60	20	1,960	1.02%
2023/11/20	0	0.00	1	10.55	10.55	-1	1,961	-0.05%
2023/11/17	0	0.00	6	10.50	10.50	-6	1,982	-0.30%
2023/11/16	0	0.00	1	10.40	10.45	-1	2,082	-0.05%
2023/11/09	0	0.00	0	10.30	10.35	0	2,184	0.00%
2023/10/24	0	0.00	3	10.25	10.30	-3	2,278	-0.13%
2023/10/23	0	0.00	20	10.20	10.15	-20	2,288	-0.87%
2023/10/19	1	10.20	0	0.00	10.15	1	2,304	0.04%
2023/10/18	20	10.05	0	0.00	10.25	20	2,303	0.87%
2023/10/16	1	10.30	0	0.00	10.25	1	2,230	0.04%
2023/10/12	6	10.20	0	0.00	10.25	6	2,278	0.26%
2023/09/22	0	0.00	5	11.05	10.60	-5	2,525	-0.20%
2023/09/13	0	0.00	0.3	10.55	10.50	-0.3	2,758	-0.01%
2023/09/06	5	10.95	5	10.80	10.80	0	2,782	0.00%
2023/09/05	3	10.85	0	0.00	10.80	3	2,767	0.11%
2023/09/04	0	0.00	300	10.82	10.90	-300	2,949	-10.17%	大賣/鉅額交易
2023/09/01	100	10.65	0	0.00	10.65	100	2,880	3.47%
2023/08/31	0	0.00	1	10.35	10.45	-1	2,965	-0.03%
2023/08/30	0	0.00	2	10.40	10.35	-2	2,990	-0.07%
2023/08/24	0	0.00	10	10.25	10.25	-10	2,994	-0.33%
2023/08/23	2	10.30	0	0.00	10.30	2	2,981	0.07%
2023/08/22	111	10.64	0	0.00	10.45	111	2,974	3.73%	大買/鉅額交易
2023/08/21	100	10.90	3	10.90	10.90	97	2,869	3.38%
2023/08/17	0	0.00	1	10.05	10.00	-1	2,763	-0.04%
2023/08/14	1	10.10	0	0.00	10.05	1	2,764	0.04%
2023/07/25	0	0.00	1	10.90	10.95	-1	2,728	-0.04%
2023/07/19	1	10.90	0	0.00	10.80	1	2,743	0.04%
2023/07/18	0	0.00	6	11.00	11.00	-6	2,766	-0.22%
2023/07/13	2	10.95	0	0.00	10.90	2	3,471	0.06%
2023/07/12	1	11.25	0	0.00	11.05	1	3,741	0.03%
2023/07/11	4	11.20	0	0.00	11.20	4	3,770	0.11%
2023/07/04	10	11.15	0	0.00	11.20	10	3,708	0.27%
2023/07/03	0	0.00	5	11.30	11.25	-5	3,669	-0.14%
2023/06/30	0	0.00	3	11.45	11.40	-3	3,619	-0.08%
2023/06/29	6	11.25	0	0.00	11.30	6	3,543	0.17%
2023/06/28	15	11.43	66	11.25	11.40	-51	3,460	-1.47%
2023/06/27	0	0.00	37	11.04	11.10	-37	3,046	-1.21%
2023/06/16	5	10.80	0	0.00	10.80	5	2,887	0.17%
2023/06/14	20	10.75	0	0.00	10.70	20	2,890	0.69%
2023/06/08	0	0.00	41	11.14	11.15	-41	2,878	-1.42%
2023/06/07	10	10.90	0	0.00	10.90	10	2,675	0.37%
2023/06/06	2	10.98	0	0.00	10.95	2	2,632	0.08%
2023/06/05	1	10.70	0	0.00	10.70	1	2,525	0.04%
2023/05/25	4	10.58	0	0.00	10.55	4	3,152	0.13%
2023/05/16	3	10.40	0	0.00	10.40	3	3,201	0.09%
2023/05/04	20	10.80	0	0.00	10.85	20	3,236	0.62%
2023/05/03	20	10.85	0	0.00	10.85	20	3,249	0.62%
2023/04/26	3	10.70	0	0.00	10.90	3	3,222	0.09%
2023/04/21	45	10.81	0	0.00	10.80	45	3,229	1.39%
2023/04/20	0	0.00	20	10.85	10.90	-20	3,459	-0.58%
2023/04/19	27	11.07	20	11.03	11.05	7	3,427	0.20%
2023/04/18	43	11.44	193	11.37	11.30	-150	3,294	-4.55%	大賣/鉅額交易
2023/04/17	40	10.89	10	10.85	11.00	30	2,851	1.05%
2023/04/14	20	10.70	0	0.00	10.70	20	2,807	0.71%
2023/04/13	20	10.55	1	10.60	10.55	19	2,759	0.69%
2023/03/24	1	10.35	0	0.00	10.35	1	2,932	0.03%
2023/03/17	10	10.25	0	0.00	10.30	10	2,935	0.34%
2023/03/16	40	10.38	0	0.00	10.30	40	2,921	1.37%
2023/03/15	20	10.45	0	0.00	10.45	20	2,916	0.69%
2023/03/07	0	0.00	10	10.83	10.80	-10	2,978	-0.34%
2023/03/06	0	0.00	18	10.80	10.75	-18	2,963	-0.61%
2023/03/02	0	0.00	40	10.60	10.60	-40	2,933	-1.36%
2023/03/01	3	10.55	0	0.00	10.60	3	2,917	0.10%
2023/02/24	25	10.62	0	0.00	10.65	25	2,907	0.86%
2023/02/23	10	11.00	47	10.98	10.95	-37	2,794	-1.32%
2023/02/20	0	0.00	12	10.45	10.50	-12	2,383	-0.50%
2023/02/17	0	0.00	40	10.50	10.50	-40	2,381	-1.68%
2023/02/09	10	10.45	0	0.00	10.40	10	2,911	0.34%
2023/02/02	30	10.45	0	0.00	10.50	30	2,908	1.03%
2023/02/01	20	10.45	5	10.45	10.45	15	2,897	0.52%
2023/01/30	0	0.00	1	10.40	10.40	-1	2,885	-0.03%
2023/01/17	5	10.25	0	0.00	10.30	5	2,886	0.17%
2023/01/16	10	10.25	0	0.00	10.25	10	2,894	0.35%
2023/01/13	19	10.28	0	0.00	10.25	19	2,928	0.65%
2023/01/12	22	10.29	0	0.00	10.25	22	3,005	0.73%
2023/01/11	15	10.35	0	0.00	10.35	15	3,006	0.50%
2023/01/10	0	0.00	40	10.50	10.40	-40	2,994	-1.34%
2023/01/09	19	10.41	0	0.00	10.40	19	2,752	0.69%
2023/01/06	15	10.40	0	0.00	10.40	15	2,760	0.54%
2023/01/04	3	10.50	72	10.60	10.65	-69	2,676	-2.58%
2023/01/03	10	10.13	0	0.00	10.15	10	2,462	0.41%
2022/12/30	1	10.25	0	0.00	10.20	1	2,481	0.04%
2022/12/29	12	10.15	0	0.00	10.20	12	2,519	0.48%
2022/12/28	1	10.35	0	0.00	10.20	1	2,666	0.04%
2022/12/23	3	10.15	0	0.00	10.30	3	2,685	0.11%
2022/12/22	1	10.25	0	0.00	10.30	1	2,720	0.04%
2022/12/20	20	10.13	0	0.00	10.05	20	2,791	0.72%
2022/12/19	10	10.28	0	0.00	10.20	10	2,852	0.35%
2022/12/16	10	10.43	0	0.00	10.40	10	2,852	0.35%
2022/12/15	0	0.00	5	10.55	10.55	-5	2,876	-0.17%
2022/12/14	4	10.55	0	0.00	10.55	4	3,084	0.13%
2022/12/07	16	10.47	0	0.00	10.50	16	3,375	0.47%
2022/12/06	4	10.60	0	0.00	10.55	4	3,504	0.11%
2022/12/05	0	0.00	10	10.70	10.70	-10	3,780	-0.26%
2022/12/02	0	0.00	30	10.70	10.65	-30	3,938	-0.76%
2022/12/01	0	0.00	40	10.75	10.70	-40	3,935	-1.02%
2022/11/29	5	10.40	10	10.45	10.50	-5	3,896	-0.13%
2022/11/28	5	10.35	0	0.00	10.35	5	3,896	0.13%
2022/11/25	20	10.55	0	0.00	10.40	20	3,906	0.51%
2022/11/22	5	10.45	0	0.00	10.50	5	4,114	0.12%
2022/11/18	40	10.48	0	0.00	10.40	40	4,337	0.92%
2022/11/17	5	10.55	0	0.00	10.55	5	4,689	0.11%
2022/11/16	0	0.00	1	10.55	10.50	-1	4,712	-0.02%
2022/11/14	0	0.00	9	10.62	10.65	-9	4,768	-0.19%
2022/11/11	3	10.35	0	0.00	10.40	3	4,770	0.06%
2022/11/10	6	10.43	0	0.00	10.40	6	4,780	0.13%
2022/11/09	0	0.00	13	10.75	10.75	-13	4,834	-0.27%
2022/11/08	13	10.59	0	0.00	10.60	13	4,947	0.26%
2022/11/07	5	10.55	10	10.73	10.75	-5	4,923	-0.10%
2022/10/26	1	10.35	0	0.00	10.30	1	4,649	0.02%
2022/10/21	12	10.43	0	0.00	10.35	12	4,612	0.26%
2022/10/20	1	10.05	1	10.30	10.70	0	4,585	0.00%
2022/10/18	0	0.00	15	10.30	10.40	-15	4,529	-0.33%
2022/10/13	15	10.20	0	0.00	10.00	15	4,460	0.34%
2022/10/11	10	10.30	10	10.35	10.35	0	4,386	0.00%
2022/10/07	0	0.00	10	10.50	10.55	-10	4,338	-0.23%
2022/10/05	10	10.75	25	10.83	10.55	-15	4,277	-0.35%
2022/09/30	5	10.65	0	0.00	10.75	5	4,054	0.12%
2022/09/28	10	10.75	0	0.00	10.40	10	3,992	0.25%
2022/09/23	0	0.00	4	11.40	11.35	-4	3,835	-0.10%
2022/09/22	50	11.50	10	11.40	11.50	40	3,813	1.05%
2022/09/21	14	11.98	10	11.90	11.55	4	3,774	0.11%
2022/09/19	10	11.35	25	11.30	11.30	-15	3,525	-0.43%
2022/09/15	0	0.00	3	11.80	11.75	-3	3,447	-0.09%
2022/09/14	0	0.00	5	11.59	11.70	-5	3,329	-0.15%
2022/09/13	10	11.75	2	11.80	11.75	8	3,279	0.24%
2022/09/12	12	11.91	20	12.01	12.05	-8	3,139	-0.25%
2022/09/08	16	11.69	15	11.70	11.75	1	2,866	0.03%
2022/09/07	0	0.00	16	11.15	11.20	-16	2,683	-0.60%
2022/09/06	1	11.55	2	11.25	11.25	-1	2,705	-0.04%
2022/09/05	3	11.40	3	11.50	11.55	0	2,680	0.00%
2022/08/26	0	0.00	2	11.60	11.85	-2	2,389	-0.08%
2022/08/25	0	0.00	10	11.35	11.35	-10	2,226	-0.45%
2022/08/24	51	11.64	20	11.45	11.40	31	2,166	1.43%
2022/08/16	0	0.00	72	11.15	11.20	-72	1,707	-4.22%
2022/08/15	0	0.00	8	11.00	11.10	-8	1,703	-0.47%
2022/08/11	20	10.30	3	10.47	10.50	17	1,536	1.11%
2022/08/04	2	10.10	0	0.00	10.10	2	1,492	0.13%
2022/07/25	0	0.00	6	10.55	10.60	-6	1,616	-0.37%
2022/07/22	6	10.30	0	0.00	10.30	6	1,602	0.37%
2022/07/19	6	10.25	0	0.00	10.25	6	1,808	0.33%
2022/07/12	12	9.97	0	0.00	9.98	12	2,144	0.56%
2022/06/28	0	0.00	8	10.40	10.45	-8	2,573	-0.31%
2022/06/08	0	0.00	3	10.85	10.85	-3	2,589	-0.12%
2022/05/31	0	0.00	6	10.80	10.80	-6	2,673	-0.22%
2022/05/30	0	0.00	1	10.90	10.90	-1	2,667	-0.04%
2022/05/27	1	10.85	0	0.00	10.85	1	2,662	0.04%
2022/05/26	2	10.95	5	10.85	10.80	-3	2,665	-0.11%
2022/05/25	6	11.00	0	0.00	10.90	6	2,664	0.23%
2022/05/24	1	10.65	0	0.00	10.65	1	2,598	0.04%
2022/05/23	0	0.00	1	10.70	10.65	-1	2,583	-0.04%
2022/05/20	0	0.00	16	10.50	10.55	-16	2,507	-0.64%
2022/05/17	0	0.00	6	10.55	10.50	-6	2,723	-0.22%
2022/05/12	1	10.35	0	0.00	10.20	1	2,716	0.04%
2022/05/10	1	10.10	0	0.00	10.15	1	2,683	0.04%
2022/05/09	1	10.20	4	10.15	10.10	-3	2,696	-0.11%
2022/05/06	1	10.40	18	10.40	10.40	-17	2,684	-0.63%
2022/05/05	0	0.00	6	10.60	10.55	-6	2,708	-0.22%
2022/04/29	2	10.75	0	0.00	10.75	2	2,790	0.07%
2022/04/27	6	10.53	0	0.00	10.75	6	2,801	0.21%
2022/04/20	1	11.20	0	0.00	11.15	1	2,650	0.04%
2022/04/19	62	11.50	2	11.45	11.45	60	2,589	2.32%
2022/04/18	2	11.08	80	11.13	11.20	-78	2,413	-3.23%
2022/04/14	0	0.00	10	11.25	11.25	-10	2,377	-0.42%
2022/04/12	5	11.05	0	0.00	10.95	5	2,356	0.21%
2022/04/11	11	11.50	0	0.00	11.30	11	2,322	0.47%
2022/04/06	2	11.20	0	0.00	11.35	2	2,162	0.09%
2022/04/01	5	11.05	0	0.00	11.05	5	2,072	0.24%
2022/03/31	0	0.00	2	11.10	11.15	-2	2,072	-0.10%
2022/03/25	1	10.45	0	0.00	10.45	1	2,037	0.05%
2022/03/08	20	10.08	0	0.00	10.05	20	2,282	0.88%
2022/03/04	2	10.70	0	0.00	10.70	2	2,547	0.08%
2022/03/03	5	10.85	0	0.00	10.90	5	2,588	0.19%
2022/03/02	5	10.85	0	0.00	10.85	5	2,686	0.19%
2022/03/01	4	10.85	0	0.00	10.85	4	2,796	0.14%
2022/02/25	2	10.65	0	0.00	10.65	2	2,834	0.07%
2022/02/22	0	0.00	1	11.15	11.10	-1	2,922	-0.03%
2022/02/18	2	11.20	0	0.00	11.20	2	2,939	0.07%
2022/02/17	0	0.00	5	11.19	11.15	-5	2,972	-0.17%
2022/02/16	0	0.00	3	10.80	10.80	-3	2,883	-0.10%
2022/02/15	0	0.00	5	10.85	10.75	-5	2,945	-0.17%
2022/02/07	20	10.70	0	0.00	10.70	20	3,290	0.61%
2022/01/26	0	0.00	100	10.20	10.25	-100	3,405	-2.94%
2022/01/25	0	0.00	12	10.30	10.20	-12	3,508	-0.34%
2022/01/24	0	0.00	4	10.50	10.45	-4	3,547	-0.11%
2022/01/19	100	11.00	1	11.00	10.80	99	3,600	2.75%
2022/01/17	2	10.80	0	0.00	10.85	2	3,610	0.06%
2022/01/11	5	11.00	0	0.00	10.95	5	3,906	0.13%
2022/01/10	6	10.94	0	0.00	10.95	6	3,970	0.15%
2021/12/24	5	11.25	7	11.21	11.20	-2	5,430	-0.04%
2021/12/14	3	11.03	0	0.00	10.95	3	6,385	0.05%
2021/12/13	1	11.20	0	0.00	11.20	1	6,360	0.02%
2021/12/10	0	0.00	10	11.20	11.10	-10	6,357	-0.16%
2021/12/09	10	11.30	0	0.00	11.25	10	6,343	0.16%
2021/12/07	1	11.00	0	0.00	11.10	1	6,279	0.02%
2021/12/02	8	10.94	0	0.00	10.95	8	6,278	0.13%
2021/11/30	6	11.03	0	0.00	10.90	6	6,204	0.10%
2021/11/26	2	11.23	10	11.40	11.20	-8	5,955	-0.13%
2021/11/25	13	11.83	0	0.00	11.65	13	5,884	0.22%
2021/11/24	0	0.00	20	11.50	11.65	-20	5,776	-0.35%
2021/11/23	1	11.50	0	0.00	11.45	1	5,743	0.02%
2021/11/19	20	11.60	0	0.00	11.45	20	5,728	0.35%
2021/11/15	3	11.45	0	0.00	11.40	3	5,606	0.05%
2021/11/11	2	11.85	0	0.00	11.75	2	5,589	0.04%
2021/11/10	55	11.93	5	11.90	11.75	50	5,642	0.89%
2021/11/05	0	0.00	1	11.60	11.65	-1	5,542	-0.02%
2021/11/03	0	0.00	2	12.20	11.90	-2	5,526	-0.04%
2021/11/02	1	11.90	6	11.83	11.75	-5	5,403	-0.09%
2021/11/01	0	0.00	1	11.90	11.65	-1	5,297	-0.02%
2021/10/29	0	0.00	7	11.64	11.55	-7	5,249	-0.13%
2021/10/28	6	11.60	1	11.50	11.60	5	5,227	0.10%
2021/10/27	0	0.00	5	11.53	11.45	-5	5,164	-0.10%
2021/10/26	2	11.40	2	11.50	11.40	0	5,157	0.00%
2021/10/25	0	0.00	4	11.63	11.55	-4	5,165	-0.08%
2021/10/22	1	11.50	0	0.00	11.50	1	5,193	0.02%
2021/10/20	0	0.00	2	11.55	11.40	-2	5,149	-0.04%
2021/10/19	0	0.00	1	11.15	11.35	-1	5,132	-0.02%
2021/10/18	1	10.90	25	11.25	11.25	-24	5,103	-0.47%
2021/10/12	0	0.00	1	10.90	10.85	-1	5,181	-0.02%
2021/10/06	31	11.11	1	11.20	10.95	30	5,397	0.56%
2021/10/05	6	10.83	0	0.00	10.95	6	5,297	0.11%
2021/10/04	2	11.40	7	11.03	10.70	-5	5,304	-0.09%
2021/10/01	130	11.69	137	11.71	11.40	-7	5,155	-0.14%	大買/大賣/
2021/09/30	1	12.45	37	12.63	12.65	-36	4,515	-0.80%
2021/09/29	1	11.60	2	11.75	11.50	-1	4,021	-0.02%
2021/09/28	0	0.00	1	11.25	11.15	-1	4,032	-0.02%
2021/09/27	0	0.00	9	11.40	11.40	-9	4,539	-0.20%
2021/09/22	1	10.85	0	0.00	10.80	1	6,449	0.02%
2021/09/16	20	11.40	0	0.00	11.30	20	6,542	0.31%
2021/09/15	0	0.00	10	11.30	11.45	-10	6,622	-0.15%
2021/09/10	1	11.10	0	0.00	11.20	1	6,836	0.01%
2021/09/06	2	11.05	0	0.00	11.05	2	7,086	0.03%
2021/09/03	22	11.30	0	0.00	11.35	22	7,261	0.30%
2021/09/02	1	11.25	0	0.00	11.20	1	7,355	0.01%
2021/09/01	0	0.00	2	11.60	11.50	-2	7,479	-0.03%
2021/08/31	0	0.00	20	11.15	11.25	-20	7,495	-0.27%
2021/08/27	0	0.00	5	11.05	11.00	-5	7,854	-0.06%
2021/08/26	7	11.06	0	0.00	10.90	7	8,517	0.08%
2021/08/25	7	11.10	0	0.00	11.15	7	8,654	0.08%
2021/08/24	16	10.80	0	0.00	10.85	16	8,714	0.18%
2021/08/20	1	10.45	0	0.00	10.50	1	9,105	0.01%
2021/08/19	7	10.60	0	0.00	10.60	7	9,267	0.08%
2021/08/18	20	10.25	11	10.22	10.75	9	9,485	0.09%
2021/08/17	1	10.55	0	0.00	10.55	1	9,887	0.01%
2021/08/11	3	11.12	0	0.00	11.05	3	11,119	0.03%
2021/08/10	2	11.50	0	0.00	11.45	2	11,377	0.02%
2021/07/29	1	11.80	0	0.00	12.05	1	15,864	0.01%
2021/07/28	1	11.45	1	11.65	11.75	0	16,453	0.00%
2021/07/27	1	11.90	0	0.00	11.80	1	17,974	0.01%
2021/07/26	1	12.00	0	12.10	12.00	1	18,937	0.01%
2021/07/23	0	0.00	14	12.06	12.15	-14	19,733	-0.07%
2021/07/22	4	11.73	2	11.75	11.70	2	21,122	0.01%
2021/07/21	3	11.77	3	11.70	11.65	0	21,542	0.00%
2021/07/20	1	12.10	3	12.00	12.00	-2	22,300	-0.01%
2021/07/19	3	12.25	0	0.00	12.30	3	23,553	0.01%
2021/07/15	1	12.45	2	12.43	12.50	-1	25,321	0.00%
2021/07/14	21	12.24	0	0.00	12.15	21	25,715	0.08%
2021/07/13	3	12.35	0	0.00	12.25	3	26,826	0.01%
2021/07/12	2	12.85	15	13.00	12.75	-13	27,627	-0.05%
2021/07/09	17	12.89	7	13.09	12.80	10	27,913	0.04%
2021/07/08	5	13.15	7	13.27	13.15	-2	28,069	-0.01%
2021/07/07	14	13.26	10	13.19	13.05	4	28,479	0.01%
2021/07/06	9	13.28	30	13.25	13.60	-21	28,877	-0.07%
2021/07/05	27	13.14	19	13.28	13.15	8	29,002	0.03%
2021/07/02	90	13.91	73	13.75	13.40	17	29,537	0.06%
2021/07/01	48	13.52	49	13.99	13.20	-1	29,229	0.00%
2021/06/30	60	13.35	186	12.91	13.65	-126	28,277	-0.45%	大賣/鉅額交易
2021/06/29	45	12.28	35	12.35	12.45	10	27,589	0.04%
2021/06/28	16	12.30	0	0.00	12.40	16	27,529	0.06%
2021/06/25	105	12.46	8	12.30	12.30	97	27,535	0.35%	大買/
2021/06/24	5	12.40	20	12.51	12.55	-15	27,575	-0.05%
2021/06/23	25	12.31	10	12.40	12.30	15	28,170	0.05%
2021/06/22	0	0.00	7	12.30	12.30	-7	28,142	-0.02%
2021/06/21	7	12.20	10	12.18	12.10	-3	28,129	-0.01%
2021/06/16	1	12.50	11	12.70	12.50	-10	28,096	-0.04%
2021/06/11	9	12.70	0	0.00	12.75	9	28,198	0.03%
2021/06/09	10	12.85	15	12.73	12.70	-5	27,980	-0.02%
2021/06/07	23	12.92	63	12.88	12.85	-40	28,095	-0.14%
2021/06/04	10	13.00	29	13.21	12.80	-19	27,999	-0.07%
2021/06/03	62	13.30	10	13.30	13.35	52	27,811	0.19%
2021/06/02	0	0.00	24	13.01	12.80	-24	27,205	-0.09%
2021/06/01	24	12.77	9	12.91	12.85	15	27,111	0.06%
2021/05/31	23	12.85	14	12.99	12.80	9	27,074	0.03%
2021/05/28	9	12.51	19	12.69	12.65	-10	26,893	-0.04%
2021/05/27	23	12.51	9	12.35	12.35	14	26,860	0.05%
2021/05/26	10	12.37	32	12.60	12.55	-22	26,786	-0.08%
2021/05/25	18	12.51	45	13.00	12.25	-27	26,736	-0.10%
2021/05/24	31	12.30	25	12.54	12.35	6	26,382	0.02%
2021/05/21	10	11.55	51	11.95	11.95	-41	26,075	-0.16%
2021/05/20	20	11.88	17	11.53	11.35	3	25,729	0.01%
2021/05/19	12	11.45	43	11.60	11.60	-31	25,489	-0.12%
2021/05/18	15	10.93	43	10.82	11.20	-28	25,277	-0.11%
2021/05/17	51	10.32	30	10.35	10.20	21	25,032	0.08%
2021/05/14	6	11.18	25	11.75	11.30	-19	24,657	-0.08%
2021/05/13	51	11.64	11	11.95	11.55	40	24,321	0.16%
2021/05/12	22	13.62	13	13.95	12.65	9	23,937	0.04%
2021/05/11	658	15.24	623	14.78	14.05	35	23,433	0.15%	大買/大賣/
2021/05/10	0	0.00	18	14.97	14.95	-18	22,149	-0.08%
2021/05/07	13	14.05	18	14.23	14.20	-5	21,632	-0.02%
2021/05/06	7	14.74	16	14.71	14.60	-9	21,341	-0.04%
2021/05/05	9	14.54	1	14.20	14.25	8	21,003	0.04%
2021/05/04	249	15.25	172	15.31	13.90	77	20,476	0.38%	大買/大賣/
2021/05/03	9	15.53	24	15.54	14.90	-15	19,050	-0.08%
2021/04/29	64	15.48	64	15.25	15.10	0	18,139	0.00%
2021/04/28	47	15.22	63	15.28	15.40	-16	17,420	-0.09%
2021/04/27	68	14.62	83	14.74	14.65	-15	16,098	-0.09%
2021/04/26	83	14.68	84	14.77	15.00	-1	15,678	-0.01%
2021/04/23	26	14.31	72	14.66	14.75	-46	14,968	-0.31%
2021/04/22	116	14.89	69	14.81	14.25	47	13,801	0.34%	大買/
2021/04/21	2	14.35	39	14.21	14.10	-37	12,440	-0.30%
2021/04/20	37	14.05	47	14.18	14.10	-10	12,119	-0.08%
2021/04/19	161	14.46	159.3	14.61	14.65	1.7	11,836	0.01%	大買/大賣/
2021/04/16	138	13.38	118	13.54	13.75	20	10,765	0.19%	大買/大賣/
2021/04/15	0	0.00	25	13.06	13.05	-25	9,942	-0.25%
2021/04/14	14	12.40	6	12.44	12.50	8	9,662	0.08%
2021/04/13	125	13.33	125	13.36	12.80	0	9,762	0.00%	大買/大賣/
2021/04/12	14	13.12	39.2	13.04	13.25	-25.2	9,764	-0.26%
2021/04/09	12	12.63	20	12.77	12.80	-8	9,616	-0.08%
2021/04/08	3	12.78	50.3	12.46	12.70	-47.3	9,347	-0.51%
2021/04/07	3	12.17	43	12.18	12.10	-40	8,790	-0.46%
2021/04/06	10	11.85	0	0.00	11.85	10	8,850	0.11%
2021/03/31	2	11.83	0	0.00	11.85	2	10,278	0.02%
2021/03/30	1	12.00	0	0.00	11.85	1	11,388	0.01%
2021/03/29	16	12.05	2	12.05	12.05	14	11,897	0.12%
2021/03/26	26	12.25	106	12.20	12.10	-80	12,686	-0.63%	大賣/
2021/03/24	31	11.82	10	11.80	11.80	21	12,250	0.17%
2021/03/23	30	11.87	10	11.95	11.80	20	12,353	0.16%
2021/03/22	20	11.95	11	12.00	11.95	9	12,563	0.07%
2021/03/19	31	11.95	0.6	12.00	11.95	30.4	12,806	0.24%
2021/03/18	5.6	12.14	72	12.17	12.10	-66.4	13,235	-0.50%
2021/03/17	41	11.75	75	11.82	11.90	-34	15,287	-0.22%
2021/03/16	22	11.92	0	0.00	11.85	22	15,721	0.14%
2021/03/15	1	11.95	0	0.00	11.95	1	15,807	0.01%
2021/03/11	95	12.04	11	12.20	12.05	84	16,194	0.52%
2021/03/10	2	12.00	95	11.99	11.90	-93	16,075	-0.58%
2021/03/09	0	0.00	15	11.95	12.00	-15	16,176	-0.09%
2021/03/08	75	11.83	75	12.05	11.85	0	16,257	0.00%
2021/03/05	10	11.74	0	0.00	11.90	10	16,364	0.06%
2021/03/04	55	11.87	24	12.09	11.80	31	16,603	0.19%
2021/03/03	0	0.00	10	12.10	12.05	-10	16,800	-0.06%
2021/03/02	59	11.87	0	0.00	11.75	59	17,424	0.34%
2021/02/26	15	12.05	0	0.00	12.00	15	17,580	0.09%
2021/02/25	4	12.28	21	12.32	12.30	-17	17,813	-0.10%
2021/02/23	10	12.10	0	0.00	12.10	10	17,837	0.06%
2021/02/18	0	0.00	15	12.04	12.05	-15	18,319	-0.08%
2021/02/17	2	11.55	0	0.00	11.80	2	18,623	0.01%
2021/02/05	2	11.65	0	0.00	11.60	2	18,834	0.01%
2021/02/03	0	0.00	7	11.84	11.80	-7	19,560	-0.04%
2021/02/02	0	0.00	10	11.55	11.70	-10	19,794	-0.05%
2021/02/01	3	11.17	0	0.00	11.45	3	20,161	0.01%
2021/01/29	5	11.50	6.3	11.53	11.30	-1.3	20,294	-0.01%
2021/01/28	5	11.00	0	0.00	11.30	5	20,363	0.02%
2021/01/27	14	11.31	0	0.00	11.25	14	20,544	0.07%
2021/01/26	7	11.60	0	0.00	11.55	7	20,749	0.03%
2021/01/25	5	11.65	6	11.63	11.75	-1	21,077	0.00%
2021/01/22	5	11.01	11	11.03	11.15	-6	21,782	-0.03%
2021/01/21	1	10.90	0	0.00	10.90	1	22,449	0.00%
2021/01/20	11	11.16	5	11.10	11.00	6	22,784	0.03%
2021/01/19	1	11.75	4	11.85	11.65	-3	23,134	-0.01%
2021/01/15	5	11.80	25	11.67	11.60	-20	24,409	-0.08%
2021/01/14	4	12.08	45	11.95	11.90	-41	25,506	-0.16%
2021/01/13	0	0.00	3	12.05	12.00	-3	26,431	-0.01%
2021/01/12	7	12.00	7	11.90	11.85	0	27,569	0.00%
2021/01/11	1	12.10	2	12.05	12.25	-1	29,585	0.00%
2021/01/08	0	0.00	3	12.30	12.35	-3	36,112	-0.01%
2021/01/07	0	0.00	2	12.53	12.40	-2	37,984	-0.01%
2021/01/06	11	12.71	9	12.45	12.40	2	39,343	0.01%
2021/01/05	22	13.46	3	13.53	13.20	19	40,283	0.05%
2021/01/04	7	13.51	4	13.35	13.45	3	40,594	0.01%
2020/12/31	0	0.00	131	13.37	13.20	-131	40,957	-0.32%	大賣/鉅額交易
2020/12/30	12	13.25	102	13.45	13.25	-90	42,996	-0.21%	大賣/
2020/12/29	13	13.28	17	13.48	13.30	-4	44,145	-0.01%
2020/12/28	16	13.47	16	13.35	13.25	0	45,406	0.00%
2020/12/25	95	13.60	220	13.74	13.40	-125	45,548	-0.27%	大賣/鉅額交易
2020/12/24	17	13.42	6	13.40	13.30	11	45,106	0.02%
2020/12/23	82	13.00	207	13.00	13.00	-125	45,868	-0.27%	大賣/鉅額交易
2020/12/22	9	13.04	52	13.19	12.55	-43	48,727	-0.09%
2020/12/18	3	12.32	0	0.00	12.35	3	49,820	0.01%
2020/12/17	2	12.43	0	0.00	12.50	2	51,665	0.00%
2020/12/16	4	12.26	6.2	12.55	12.65	-2.2	57,144	0.00%
2020/12/15	16	12.49	4	12.85	12.20	12	60,485	0.02%
2020/12/14	35	12.86	4	12.94	12.65	31	60,995	0.05%
2020/12/11	85	13.62	55	13.43	13.05	30	61,319	0.05%
2020/12/10	0	0.00	29	13.10	13.10	-29	59,183	-0.05%
2020/12/09	1	11.95	25	12.04	11.95	-24	58,715	-0.04%
2020/12/08	9	12.12	7	12.10	12.10	2	58,718	0.00%
2020/12/07	35	11.85	7	12.05	11.80	28	58,922	0.05%
2020/12/04	0	0.00	1	12.10	12.10	-1	58,762	0.00%
2020/12/03	5	12.13	2	12.25	12.10	3	59,035	0.01%
2020/12/02	1	12.20	0	0.00	12.20	1	59,353	0.00%
2020/12/01	3	12.10	22	12.26	12.35	-19	59,301	-0.03%
2020/11/30	2	12.35	1	12.55	12.25	1	59,321	0.00%
2020/11/27	7	12.76	35	12.79	12.65	-28	59,217	-0.05%
2020/11/26	3	13.05	13	13.05	13.00	-10	59,094	-0.02%
2020/11/25	3	12.55	0	0.00	12.65	3	58,490	0.01%
2020/11/24	33	12.64	2	12.60	12.55	31	58,284	0.05%
2020/11/23	4	12.36	10	12.35	12.45	-6	58,100	-0.01%
2020/11/20	2	12.25	3	12.20	12.40	-1	58,043	0.00%
2020/11/19	3	12.40	0	0.00	12.40	3	58,092	0.01%
2020/11/18	2	12.38	0	0.00	12.50	2	57,997	0.00%
2020/11/17	9	12.29	5	12.25	12.30	4	57,863	0.01%
2020/11/16	5	12.10	2	12.55	12.20	3	57,680	0.01%
2020/11/13	10	12.23	39	12.52	12.60	-29	57,353	-0.05%
2020/11/12	44	12.49	15	12.31	12.30	29	57,168	0.05%
2020/11/11	24	12.49	4	12.60	12.50	20	56,931	0.04%
2020/11/10	4	12.85	1	12.90	13.00	3	56,620	0.01%
2020/11/09	18	13.23	15	13.18	13.30	3	56,460	0.01%
2020/11/06	2	12.95	0	0.00	12.95	2	56,315	0.00%
2020/11/05	2	13.30	10	13.14	13.15	-8	56,485	-0.01%
2020/11/04	5	13.20	3	13.13	13.10	2	57,717	0.00%
2020/11/03	6	13.05	32	13.10	13.20	-26	59,046	-0.04%
2020/11/02	19	12.97	45	13.01	12.90	-26	59,804	-0.04%
2020/10/30	26	13.62	23	13.73	13.15	3	60,262	0.00%
2020/10/29	325	13.41	1	13.45	13.50	324	59,542	0.54%	大買/鉅額交易
2020/10/28	15	14.31	22	14.13	13.95	-7	59,005	-0.01%
2020/10/27	45	14.06	13	14.16	14.15	32	58,570	0.05%
2020/10/26	16	14.04	8	14.05	14.05	8	58,061	0.01%
2020/10/23	13	14.57	245	14.65	14.35	-232	57,482	-0.40%	大賣/鉅額交易
2020/10/22	54	14.15	57	14.12	14.35	-3	56,602	-0.01%
2020/10/21	18	14.83	18	14.68	14.60	0	55,364	0.00%
2020/10/20	22	15.06	19	14.93	15.10	3	54,355	0.01%
2020/10/19	51	15.03	83	15.04	15.00	-32	53,140	-0.06%
2020/10/16	433	15.20	58	15.27	14.75	375	50,947	0.74%	大買/鉅額交易
2020/10/15	34	14.16	73	14.11	14.50	-39	44,272	-0.09%
2020/10/14	33	13.24	21	13.15	13.20	12	42,239	0.03%
2020/10/13	54	13.36	11	13.36	13.15	43	40,776	0.11%
2020/10/12	0	0.00	38	13.32	12.85	-38	39,462	-0.10%
2020/10/08	10	13.35	18	13.33	13.15	-8	38,622	-0.02%
2020/10/07	97	13.54	75	13.31	13.30	22	37,919	0.06%
2020/10/06	22	12.91	19.1	13.09	12.95	2.9	35,759	0.01%
2020/10/05	9	13.02	26	12.51	12.90	-17	34,462	-0.05%
2020/09/30	17	11.86	1	12.15	12.00	16	32,883	0.05%
2020/09/29	15	11.83	4	11.98	11.70	11	32,293	0.03%
2020/09/28	38	12.26	129	12.32	12.30	-91	31,596	-0.29%	大賣/
2020/09/25	116	12.10	114	12.08	12.30	2	29,637	0.01%	大買/大賣/
2020/09/24	68	11.38	0	0.00	11.20	68	26,220	0.26%
2020/09/23	38	11.90	33	12.05	11.85	5	25,391	0.02%
2020/09/22	49	12.36	28	12.64	12.05	21	24,032	0.09%
2020/09/21	74	13.35	133	13.24	13.20	-59	22,084	-0.27%	大賣/
2020/09/18	53	12.41	49	12.28	12.55	4	16,438	0.02%
2020/09/17	9	11.45	32	11.45	11.45	-23	12,845	-0.18%
2020/09/16	11	9.70	56	9.84	10.45	-45	12,049	-0.37%
2020/09/15	25	9.52	25	9.67	9.53	0	11,415	0.00%
2020/09/14	30	9.50	5	9.76	9.51	25	11,443	0.22%
2020/09/11	15	9.66	0	0.00	9.63	15	11,417	0.13%
2020/09/10	1	10.05	61	9.93	9.75	-60	11,435	-0.52%
2020/09/09	18	9.36	28	9.48	9.64	-10	11,006	-0.09%
2020/09/08	90	9.75	21	9.44	9.53	69	10,890	0.63%
2020/09/07	0	0.00	83	9.73	10.20	-83	10,495	-0.79%
2020/09/04	30	9.25	15	9.34	9.30	15	10,067	0.15%
2020/09/03	49	9.55	44	9.65	9.49	5	9,998	0.05%
2020/09/02	20	9.39	19	9.59	9.36	1	9,813	0.01%
2020/09/01	17	9.11	30	9.40	9.47	-13	9,670	-0.13%
2020/08/31	12	9.31	5	9.38	9.18	7	9,644	0.07%
2020/08/28	18	9.44	23	9.58	9.42	-5	9,555	-0.05%
2020/08/27	52	9.48	17	9.61	9.42	35	9,483	0.37%
2020/08/26	2	9.79	19	9.89	9.76	-17	9,334	-0.18%
2020/08/25	17	9.70	0	0.00	9.71	17	9,247	0.18%
2020/08/20	2	9.85	5	9.50	9.50	-3	9,206	-0.03%
2020/08/19	0	0.00	7	10.19	10.25	-7	9,021	-0.08%
2020/08/18	0	0.00	3	10.50	10.10	-3	8,954	-0.03%
2020/08/14	0	0.00	9	10.38	10.55	-9	8,751	-0.10%
2020/08/13	10	10.22	2	10.20	10.10	8	8,588	0.09%
2020/08/12	9	10.32	64	10.31	10.35	-55	8,455	-0.65%
2020/08/11	11	10.82	8	11.03	10.65	3	8,116	0.04%
2020/08/10	555	11.86	532	11.57	11.80	23	7,729	0.30%	大買/大賣/
2020/08/07	58	10.78	110	10.72	10.95	-52	6,245	-0.83%	大賣/
2020/08/06	81	9.82	73.2	9.80	9.96	7.8	4,677	0.17%
2020/08/05	67	9.04	127	9.18	9.06	-60	3,664	-1.64%	大賣/
2020/08/04	10	8.87	50	8.87	8.87	-40	2,777	-1.44%
2020/08/03	0	0.00	2	7.59	8.07	-2	2,643	-0.08%
2020/07/31	0	0.00	2	7.27	7.34	-2	2,403	-0.08%
2020/07/28	2	7.01	0	0.00	6.93	2	2,414	0.08%
2020/07/27	2	7.01	0	0.00	7.04	2	2,418	0.08%
2020/07/24	0	0.00	1	7.23	7.16	-1	2,430	-0.04%
2020/07/17	1	7.39	0	0.00	7.30	1	2,430	0.04%
2020/07/15	0	0.00	10	7.50	7.43	-10	2,434	-0.41%
2020/07/14	11	7.50	0	0.00	7.46	11	2,457	0.45%
2020/07/03	10	7.43	0	0.00	7.39	10	2,376	0.42%
2020/06/22	0	0.00	1	8.02	7.96	-1	2,319	-0.04%
2020/06/18	15	7.82	0	0.00	7.78	15	2,053	0.73%
2020/06/17	1	7.78	1	7.70	7.76	0	1,995	0.00%
2020/06/15	0	0.00	10	7.23	7.16	-10	1,886	-0.53%
2020/06/11	10	7.57	0	0.00	7.36	10	1,916	0.52%
2020/06/08	7	7.49	0	0.00	7.58	7	1,942	0.36%
2020/06/02	10	7.28	0	0.00	7.27	10	1,745	0.57%
2020/05/29	4	7.38	0	0.00	7.31	4	1,708	0.23%
2020/05/28	0	0.00	5.3	7.44	7.67	-5.3	1,566	-0.34%
2020/05/26	2	6.93	0	0.00	6.93	2	1,399	0.14%
2020/05/21	3	6.95	0	0.00	6.96	3	1,383	0.22%
2020/05/20	2	6.94	0	0.00	6.91	2	1,376	0.15%
2020/05/19	0	0.00	4	7.04	7.05	-4	1,362	-0.29%
2020/05/11	13	6.82	0	0.00	6.80	13	1,330	0.98%
2020/05/06	1	6.88	0	0.00	6.88	1	1,326	0.08%
2020/05/04	9	6.93	1	6.93	6.90	8	1,323	0.60%
2020/04/29	5	7.03	0	0.00	7.03	5	1,473	0.34%
2020/04/22	0	0.00	4	6.92	6.92	-4	1,477	-0.27%
2020/04/21	1	7.08	0	0.00	6.93	1	1,470	0.07%
2020/04/20	0	0.00	5	7.16	7.28	-5	1,451	-0.34%
2020/04/16	5	7.26	0	0.00	7.23	5	1,408	0.36%
2020/04/15	1	7.32	2	7.37	7.38	-1	1,432	-0.07%
2020/04/08	5	6.51	1	6.50	6.64	4	1,410	0.28%
2020/04/07	2	6.39	1	6.38	6.52	1	1,476	0.07%
2020/04/06	0	0.00	10	6.35	6.35	-10	1,475	-0.68%
2020/03/26	15	6.41	0	0.00	6.43	15	1,502	1.00%
2020/03/25	0	0.00	9	6.30	6.52	-9	1,499	-0.60%
2020/03/24	10	6.10	0	0.00	6.15	10	1,517	0.66%
2020/03/20	2	6.16	5	6.35	6.17	-3	1,572	-0.19%
2020/03/19	5	5.90	0	0.00	5.90	5	1,569	0.32%
2020/03/18	4	6.64	0	0.00	6.55	4	1,536	0.26%
2020/03/11	8	8.55	0	0.00	8.57	8	1,415	0.57%
2020/03/10	1	8.45	0	0.00	8.63	1	1,408	0.07%
2020/03/09	3	8.75	1	8.74	8.70	2	1,394	0.14%
2020/03/06	1	8.93	0	0.00	8.91	1	1,372	0.07%
2020/03/05	0	0.00	2	9.16	8.98	-2	1,368	-0.15%
2020/03/02	0	0.00	70	8.71	8.76	-70	1,352	-5.17%
2020/02/26	2	8.90	0	0.00	8.93	2	1,348	0.15%
2020/02/25	5	8.91	0	0.00	8.96	5	1,344	0.37%
2020/02/20	1	9.07	0	0.00	9.09	1	1,337	0.07%
2020/02/19	0	0.00	8	9.19	9.10	-8	1,339	-0.60%
2020/02/18	5	8.95	0	0.00	8.97	5	1,327	0.38%
2020/02/17	5	8.99	0	0.00	9.00	5	1,327	0.38%
2020/02/14	17	9.01	9	9.00	9.01	8	1,323	0.60%
2020/02/11	15	9.04	0	0.00	9.06	15	1,351	1.11%
2020/02/10	0.5	9.16	0	0.00	9.15	0.5	1,345	0.04%
2020/02/04	21	9.38	1	9.31	9.34	20	1,365	1.47%
2020/02/03	62	9.74	39	9.74	9.60	23	1,326	1.73%
2020/01/31	1	8.98	0	0.00	8.97	1	1,174	0.09%
2020/01/30	15	8.89	0	0.00	8.81	15	1,169	1.28%
2020/01/20	0.5	9.32	1	9.35	9.35	-0.5	1,141	-0.04%
2020/01/17	5	9.37	0	0.00	9.38	5	1,145	0.44%
2020/01/13	5	9.38	0	0.00	9.39	5	1,197	0.42%
2020/01/08	1	9.38	0	0.00	9.37	1	1,423	0.07%
2020/01/06	8	9.42	0	0.00	9.41	8	1,410	0.57%
2020/01/03	6	9.48	1	9.54	9.52	5	1,408	0.35%
2019/12/31	18	9.59	1	9.65	9.57	17	1,450	1.17%
2019/12/27	1	9.40	0	0.00	9.39	1	1,346	0.07%
2019/12/23	1	9.56	0	0.00	9.57	1	1,350	0.07%
2019/12/20	2	9.50	0	0.00	9.42	2	1,317	0.15%
2019/12/19	0	0.00	2	9.60	9.50	-2	1,314	-0.15%
2019/12/16	2	9.18	0	0.00	9.19	2	1,223	0.16%
2019/12/02	0	0.00	1	9.40	9.39	-1	1,194	-0.08%
2019/11/21	1	9.42	0	0.00	9.40	1	1,172	0.09%
2019/11/18	0	0.00	5.8	9.28	9.37	-5.8	1,172	-0.50%
2019/11/15	0	0.00	3	9.32	9.31	-3	1,172	-0.26%
2019/11/11	0	0.00	1	9.54	9.54	-1	1,165	-0.09%
2019/11/08	0	0.00	6	9.59	9.59	-6	1,150	-0.52%
2019/11/05	1	9.61	0	0.00	9.58	1	1,122	0.09%
2019/11/04	0	0.00	5	9.50	9.43	-5	1,102	-0.45%
2019/10/31	5	9.40	0.6	9.39	9.39	4.4	1,116	0.39%
2019/10/25	3	9.57	0	0.00	9.54	3	1,158	0.26%
2019/10/21	0	0.00	3	9.67	9.67	-3	1,167	-0.26%
2019/10/17	3	9.90	0	0.00	9.82	3	1,110	0.27%
2019/10/16	0	0.00	15	9.45	9.52	-15	922	-1.63%
2019/10/15	0	0.00	3	9.30	9.41	-3	895	-0.34%
2019/10/14	15	9.27	0	0.00	9.28	15	888	1.69%
2019/10/08	0	0.00	3	9.53	9.34	-3	880	-0.34%
2019/10/07	0	0.00	10	9.20	9.26	-10	827	-1.21%
2019/10/03	5	9.05	0	0.00	9.10	5	825	0.61%
2019/10/02	5	9.10	0	0.00	9.10	5	828	0.60%
2019/10/01	0	0.00	10	9.17	9.16	-10	828	-1.21%
2019/09/27	5	9.21	5	9.33	9.20	0	835	0.00%
2019/09/25	0	0.00	15	9.29	9.38	-15	833	-1.80%
2019/09/24	1	9.38	15.6	9.41	9.30	-14.6	838	-1.74%
2019/09/23	1	9.42	107	9.45	9.43	-106	909	-11.65%	大賣/鉅額交易
2019/09/19	0	0.00	1	9.28	9.29	-1	1,021	-0.10%
2019/09/17	0	0.00	18.4	9.21	9.23	-18.4	1,032	-1.78%
2019/09/12	0	0.00	10	9.29	9.28	-10	1,036	-0.96%
2019/09/02	5	8.97	0	0.00	8.98	5	1,159	0.43%
2019/08/30	5	8.98	0	0.00	9.00	5	1,158	0.43%
2019/08/29	18	8.95	0	0.00	8.95	18	1,166	1.54%
2019/08/28	21	8.97	1	8.98	9.00	20	1,201	1.66%
2019/08/27	1	9.04	0	0.00	8.94	1	1,203	0.08%
2019/08/26	0	0.00	1	9.00	8.99	-1	1,202	-0.08%
2019/08/21	10	9.02	0	0.00	9.04	10	1,238	0.81%
2019/08/19	10	9.00	0	0.00	9.05	10	1,242	0.81%
2019/08/16	11	8.95	0	0.00	8.94	11	1,243	0.88%
2019/08/15	0	0.00	1	8.92	8.91	-1	1,241	-0.08%
2019/08/13	1	9.00	1	8.90	9.00	0	1,245	0.00%
2019/08/08	1	9.01	0	0.00	9.03	1	1,277	0.08%
2019/08/02	2	8.91	0	0.00	8.93	2	1,293	0.15%
2019/08/01	1	9.01	0	0.00	9.02	1	1,293	0.08%
2019/07/29	0	0.00	1	9.19	9.19	-1	1,281	-0.08%
2019/07/25	10	9.34	0	0.00	9.34	10	1,287	0.78%
2019/07/24	10	9.40	0	0.00	9.38	10	1,298	0.77%
2019/07/22	2	9.52	10	9.51	9.50	-8	1,289	-0.62%
2019/07/19	0	0.00	20	9.52	9.54	-20	1,291	-1.55%
2019/07/18	30	9.59	1	9.57	9.55	29	1,306	2.22%
2019/07/10	0	0.00	3	9.62	9.62	-3	1,471	-0.20%
2019/07/09	0	0.00	1	9.65	9.65	-1	1,473	-0.07%
2019/07/04	1	9.69	0	0.00	9.69	1	1,527	0.07%
2019/07/03	0	0.00	1	9.62	9.63	-1	1,537	-0.07%
2019/06/28	1	9.67	0	0.00	9.65	1	1,571	0.06%
2019/06/27	2	10.10	0	0.00	10.15	2	1,522	0.13%
2019/06/11	0	0.00	10	10.10	10.10	-10	1,636	-0.61%
2019/06/04	0	0.00	4	10.05	10.00	-4	1,592	-0.25%
2019/05/30	0	0.00	1	9.95	9.93	-1	1,577	-0.06%
2019/05/29	1	9.80	0	0.00	9.80	1	1,582	0.06%
2019/05/23	0	0.00	1	9.83	9.81	-1	1,563	-0.06%
2019/05/16	5	9.61	1	9.58	9.56	4	1,607	0.25%
2019/05/10	1	9.70	0	0.00	9.71	1	1,655	0.06%
2019/05/09	20	9.79	0	0.00	9.79	20	1,658	1.21%
2019/05/03	0	0.00	3	10.10	10.00	-3	1,731	-0.17%
2019/04/26	7	9.92	0	0.00	9.92	7	1,673	0.42%
2019/04/25	3	10.05	0	0.00	10.05	3	1,664	0.18%
2019/04/24	5	10.00	0	0.00	10.00	5	1,673	0.30%
2019/04/23	5	10.00	0	0.00	10.05	5	1,694	0.30%
2019/04/22	5	10.05	0	0.00	10.05	5	1,672	0.30%
2019/04/19	15	10.05	0	0.00	10.05	15	1,654	0.91%
2019/04/16	0	0.00	5	10.30	10.20	-5	1,594	-0.31%
2019/04/11	5	10.00	2	10.10	10.00	3	1,527	0.20%
2019/04/08	0	0.00	5	10.15	10.10	-5	1,488	-0.34%
2019/04/03	1	10.10	0	0.00	10.10	1	1,473	0.07%
2019/04/01	2	10.30	2	10.20	10.25	0	1,450	0.00%
2019/03/29	0	0.00	11	10.22	10.20	-11	1,424	-0.77%
2019/03/27	10	10.00	0	0.00	10.05	10	1,412	0.71%
2019/03/19	1	10.25	0	0.00	10.20	1	1,801	0.06%
2019/03/18	0	0.00	1	10.15	10.15	-1	1,837	-0.05%
2019/03/15	2	10.05	0	0.00	10.05	2	1,824	0.11%
2019/03/14	5	10.05	40	10.16	10.10	-35	1,809	-1.93%
2019/03/13	0	0.00	2	9.95	9.98	-2	1,736	-0.12%
2019/02/26	2	9.89	0	0.00	9.89	2	1,885	0.11%
2019/02/19	5	9.76	0	0.00	9.74	5	2,138	0.23%
2019/02/18	2	9.73	0	0.00	9.73	2	2,131	0.09%
2019/02/15	7	9.72	0	0.00	9.70	7	2,123	0.33%
2019/02/14	4	9.78	0	0.00	9.78	4	2,113	0.19%
2019/02/13	8	9.77	0	0.00	9.75	8	2,103	0.38%
2019/02/12	6	9.74	7	9.75	9.79	-1	2,093	-0.05%
2019/02/11	16	9.80	1	9.95	9.66	15	2,103	0.71%
2019/01/30	10	9.97	0	0.00	9.97	10	2,066	0.48%
2019/01/29	1	10.05	0	0.00	9.99	1	2,060	0.05%
2019/01/28	2	9.89	0	0.00	9.91	2	1,971	0.10%
2019/01/25	2	9.91	0	0.00	9.92	2	1,972	0.10%
2019/01/17	2	9.91	1	9.95	9.91	1	2,072	0.05%
2019/01/16	0	0.00	2	10.00	9.97	-2	2,091	-0.10%
2019/01/14	1	9.75	0	0.00	9.91	1	2,138	0.05%
2019/01/09	0	0.00	0.3	9.88	9.88	-0.3	2,253	-0.01%
2019/01/03	0	0.00	17	9.79	9.72	-17	2,398	-0.71%
2019/01/02	2	9.90	0	0.00	9.91	2	2,396	0.08%
2018/12/25	1	9.95	0	0.00	9.94	1	2,480	0.04%
2018/12/22	10	10.05	10	10.05	10.05	0	2,509	0.00%
2018/12/17	0	0.00	3	10.35	10.30	-3	2,612	-0.11%
2018/12/14	20	10.28	0	0.00	10.20	20	2,614	0.76%
2018/12/13	0	0.00	50	10.10	10.15	-50	2,228	-2.24%
2018/12/05	1	10.25	0	0.00	10.30	1	2,237	0.04%
2018/12/04	0	0.00	50	10.50	10.50	-50	2,289	-2.18%
2018/12/03	0	0.00	2	10.25	10.20	-2	2,279	-0.09%
2018/11/29	1	10.00	0	0.00	10.00	1	2,299	0.04%
2018/11/27	0	0.00	1	10.10	10.10	-1	2,427	-0.04%
2018/11/26	0	0.00	0.6	10.00	10.05	-0.6	2,474	-0.02%
2018/11/20	1	10.55	2	10.58	10.25	-1	2,684	-0.04%
2018/11/19	102	10.04	16	9.95	10.40	86	2,579	3.33%	大買/
2018/11/09	15	9.63	0	0.00	9.56	15	3,162	0.47%
2018/10/30	0	0.00	1	9.35	9.33	-1	3,331	-0.03%
2018/10/24	2	9.70	0	0.00	9.79	2	3,549	0.06%
2018/10/22	2	10.05	0	0.00	10.00	2	3,498	0.06%
2018/10/19	1	10.30	0	0.00	10.15	1	3,475	0.03%
2018/10/15	0	0.00	1	9.95	9.92	-1	3,410	-0.03%
2018/10/12	0	0.00	1	9.83	10.00	-1	3,426	-0.03%
2018/10/11	0	0.00	9	9.94	9.89	-9	3,401	-0.26%
2018/10/08	2	10.55	0	0.00	10.55	2	3,273	0.06%
2018/10/05	0	0.00	6	10.75	10.55	-6	3,276	-0.18%
2018/09/27	0	0.00	20	11.10	11.15	-20	3,202	-0.62%
2018/09/21	0	0.00	100	10.90	10.90	-100	3,206	-3.12%
2018/09/14	0	0.00	5	11.05	11.00	-5	3,175	-0.16%
2018/09/13	0	0.00	6	11.00	10.95	-6	3,167	-0.19%
2018/09/12	2	10.85	0	0.00	10.95	2	3,168	0.06%
2018/09/11	0	0.00	40	10.70	10.85	-40	3,252	-1.23%
2018/09/06	5	11.30	1	11.45	11.30	4	3,175	0.13%
2018/09/05	0	0.00	1	11.35	11.35	-1	3,146	-0.03%
2018/09/04	62	11.33	0	0.00	11.40	62	3,124	1.98%
2018/08/30	1	11.10	32	11.16	11.10	-31	3,076	-1.01%
2018/08/29	0	0.00	20	11.00	10.95	-20	2,971	-0.67%
2018/08/28	14	11.15	2	11.05	11.00	12	2,978	0.40%
2018/08/27	8	10.95	3	11.05	11.10	5	2,987	0.17%
2018/08/23	6	11.03	6	10.95	11.00	0	3,012	0.00%
2018/08/22	4	11.18	26	11.00	10.90	-22	2,990	-0.74%
2018/08/21	32	10.99	5	11.00	11.05	27	2,854	0.95%
2018/08/20	30	11.10	7	10.84	11.10	23	2,808	0.82%
2018/08/17	2	10.70	20	10.68	10.65	-18	2,622	-0.69%
2018/08/10	0	0.00	1	10.40	10.40	-1	3,240	-0.03%
2018/08/08	0	0.00	1	10.55	10.60	-1	3,482	-0.03%
2018/08/07	0	0.00	1	10.60	10.50	-1	3,465	-0.03%
2018/08/02	1	10.45	6	10.49	10.30	-5	3,649	-0.14%
2018/08/01	2	10.48	42	10.50	10.50	-40	3,679	-1.09%
2018/07/30	1	9.91	0	0.00	9.92	1	3,543	0.03%
2018/07/27	1	9.95	0	0.00	9.90	1	3,549	0.03%
2018/07/26	5	9.91	0	0.00	9.91	5	3,549	0.14%
2018/07/24	19	9.94	0	0.00	9.92	19	3,784	0.50%
2018/07/23	5	10.00	0	0.00	9.98	5	3,826	0.13%
2018/07/19	5	10.05	0	0.00	10.05	5	3,984	0.13%
2018/07/18	1	10.00	26	10.00	10.00	-25	4,004	-0.62%
2018/07/09	6	10.05	0	0.00	10.15	6	4,291	0.14%
2018/07/06	1	10.20	0	0.00	10.10	1	4,379	0.02%
2018/07/05	1	10.20	0	0.00	10.10	1	4,686	0.02%
2018/06/29	2	10.75	0	0.00	10.75	2	4,936	0.04%
2018/06/28	5	10.75	0	0.00	10.70	5	5,120	0.10%
2018/06/20	9	10.95	0	0.00	10.90	9	5,316	0.17%
2018/06/19	2	11.20	48	11.25	11.10	-46	5,282	-0.87%
2018/06/15	0	0.00	28	11.31	11.25	-28	5,293	-0.53%
2018/06/14	3	11.25	0	0.00	11.30	3	5,305	0.06%
2018/06/13	2	11.30	0	0.00	11.30	2	5,304	0.04%
2018/06/12	8	11.40	0	0.00	11.35	8	5,325	0.15%
2018/06/11	1	11.45	0	0.00	11.45	1	5,334	0.02%
2018/06/07	74	11.73	0	0.00	11.70	74	5,445	1.36%
2018/06/05	2	11.50	0	0.00	11.50	2	5,414	0.04%
2018/06/04	0	0.00	55	11.48	11.50	-55	5,443	-1.01%
2018/06/01	20	11.40	0	0.00	11.45	20	5,430	0.37%
2018/05/31	20	11.55	0	0.00	11.35	20	5,441	0.37%
2018/05/30	5	11.25	0	0.00	11.45	5	5,437	0.09%
2018/05/23	5	11.50	0	0.00	11.50	5	5,761	0.09%
2018/05/22	7	11.79	4	11.70	11.60	3	5,754	0.05%
2018/05/21	4	12.40	3	12.40	12.00	1	5,778	0.02%
2018/05/18	30	11.92	18	12.05	12.10	12	5,621	0.21%
2018/05/17	2	11.80	9	11.75	11.75	-7	5,346	-0.13%
2018/05/16	0	0.00	1	11.55	11.60	-1	5,325	-0.02%
2018/05/14	2	11.30	0	0.00	11.30	2	5,501	0.04%
2018/05/11	1	11.35	2	11.40	11.45	-1	5,564	-0.02%
2018/05/09	0	0.00	2	11.45	11.40	-2	5,483	-0.04%
2018/05/07	2	11.10	0	0.00	11.15	2	5,625	0.04%
2018/05/03	2	11.20	0	0.00	11.15	2	6,255	0.03%
2018/04/30	0	0.00	13	11.40	11.50	-13	6,746	-0.19%
2018/04/27	1	11.15	1	11.10	11.10	0	6,727	0.00%
2018/04/26	23	11.44	10	11.25	11.25	13	6,819	0.19%
2018/04/24	0	0.00	4	11.10	11.00	-4	7,123	-0.06%
2018/04/23	4	11.20	0	0.00	11.20	4	7,311	0.05%
2018/04/18	0	0.00	5	11.16	11.15	-5	8,745	-0.06%
2018/04/16	0	0.00	1	11.35	11.40	-1	11,006	-0.01%
2018/04/11	2	11.48	54	11.53	11.60	-52	11,444	-0.45%
2018/04/10	2	11.05	20	11.25	10.90	-18	11,340	-0.16%
2018/04/09	2	11.25	10	11.30	11.20	-8	11,350	-0.07%
2018/04/03	40	11.31	10	11.40	11.30	30	11,322	0.26%
2018/04/02	10	11.35	11	11.47	11.45	-1	11,272	-0.01%
2018/03/31	33	11.43	35	11.28	11.35	-2	11,197	-0.02%
2018/03/29	10	10.95	0	0.00	10.85	10	11,202	0.09%
2018/03/28	1	10.55	0	0.00	10.55	1	11,188	0.01%
2018/03/26	0	0.00	16	10.55	10.60	-16	11,257	-0.14%
2018/03/23	2	10.80	0	0.00	10.75	2	11,418	0.02%
2018/03/21	0	0.00	2	11.05	11.05	-2	11,527	-0.02%
2018/03/20	0	0.00	0.1	11.10	11.10	-0.1	11,615	0.00%
2018/03/19	2	11.20	0	0.00	11.20	2	12,114	0.02%
2018/03/16	0	0.00	3.4	11.29	11.30	-3.4	12,449	-0.03%
2018/03/14	30	11.65	30	11.45	11.40	0	12,986	0.00%
2018/03/07	0	0.00	1	11.15	11.00	-1	14,235	-0.01%
2018/03/01	0	0.00	7	11.55	11.65	-7	14,471	-0.05%
2018/02/26	1	11.85	31	11.85	11.90	-30	14,432	-0.21%
2018/02/23	5	11.20	0	0.00	11.30	5	14,252	0.04%
2018/02/22	0	0.00	2	11.10	11.10	-2	14,302	-0.01%
2018/02/21	0	0.00	1	11.30	11.30	-1	14,593	-0.01%
2018/02/12	0	0.00	1.2	10.61	10.65	-1.2	14,544	-0.01%
2018/02/09	0	0.00	122	10.00	10.65	-122	14,516	-0.84%	大賣/鉅額交易
2018/02/08	26	10.58	0	0.00	10.50	26	14,496	0.18%
2018/02/06	6	10.38	5	10.28	10.50	1	14,442	0.01%
2018/02/05	10	11.10	550	11.20	11.20	-540	14,229	-3.80%	大賣/鉅額交易
2018/02/02	2	11.50	0	0.00	11.60	2	14,211	0.01%
2018/01/31	0	0.00	10.1	11.55	11.50	-10.1	14,256	-0.07%
2018/01/30	30	11.75	0	0.00	11.75	30	14,282	0.21%
2018/01/29	17	11.93	0	0.00	11.85	17	14,164	0.12%
2018/01/26	118	12.54	2	12.40	12.40	116	13,943	0.83%	大買/鉅額交易
2018/01/25	7	12.44	17	12.46	12.60	-10	13,713	-0.07%
2018/01/24	43	12.56	32	12.57	12.65	11	13,529	0.08%
2018/01/23	16	12.24	0.1	12.15	12.20	15.9	13,497	0.12%
2018/01/22	15	12.35	0.1	12.30	12.35	14.9	13,479	0.11%
2018/01/19	1	12.50	2	12.75	12.45	-1	13,426	-0.01%
2018/01/18	65	12.80	0	0.00	12.55	65	13,541	0.48%
2018/01/17	26	12.86	0	0.00	12.85	26	13,333	0.19%
2018/01/16	2	13.20	12	13.35	13.25	-10	13,301	-0.08%
2018/01/15	36	13.43	29	13.46	13.40	7	13,189	0.05%
2018/01/12	31	13.10	23	13.34	13.10	8	12,550	0.06%
2018/01/11	592	13.15	88	13.06	12.95	504	12,195	4.13%	大買/鉅額交易
2018/01/10	24	12.55	87	12.41	12.60	-63	12,398	-0.51%
2018/01/09	8	11.91	30	11.95	11.95	-22	11,767	-0.19%
2018/01/08	62	11.99	34	11.95	12.00	28	12,065	0.23%
2018/01/05	1	11.75	0	0.00	11.75	1	11,798	0.01%
2018/01/04	7	11.83	13	11.84	11.70	-6	11,808	-0.05%
2018/01/03	0	0.00	10	11.60	11.65	-10	11,922	-0.08%
2018/01/02	0	0.00	1	11.80	11.70	-1	12,056	-0.01%