力麗 (1444)-元富-成功券商分點個股進出

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
9.63
漲跌
▲0.13
漲幅
+1.37%
成交量
1,947張
產業
上市紡織類股▲2.15%
416人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力麗 (1444)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	74	9.63	2	9.60	9.63	72	1,486	4.84%
2024/04/16	0.1	9.04	0	0.00	8.96	0.1	1,485	0.01%
2024/04/12	0	0.00	0.9	9.14	9.13	-0.9	1,454	-0.06%
2024/04/02	1	9.12	0	0.00	9.12	1	1,408	0.07%
2024/03/27	2	9.16	0	0.00	9.17	2	1,382	0.14%
2024/03/22	1	9.19	0.3	9.30	9.27	0.7	1,372	0.05%
2024/03/21	1	9.22	0	0.00	9.24	1	1,364	0.07%
2024/03/19	0	0.00	4	9.33	9.26	-4	1,332	-0.30%
2024/03/18	5	9.18	0	0.00	9.35	5	1,336	0.37%
2024/03/12	0	0.00	8	10.00	10.00	-8	1,262	-0.63%
2024/03/05	0	0.00	1	10.10	10.05	-1	1,198	-0.08%
2024/02/27	0.1	10.15	0	0.00	10.10	0.1	1,188	0.01%
2024/02/20	0.1	10.45	0	0.00	10.35	0.1	1,209	0.00%
2024/02/19	0	0.00	5	10.36	10.40	-5	1,192	-0.42%
2024/02/15	0	0.00	1	10.10	10.15	-1	1,147	-0.09%
2024/01/24	0	0.00	0	10.10	10.10	0	1,164	0.00%
2024/01/22	0	0.00	5	10.05	10.00	-5	1,173	-0.43%
2024/01/19	0	0.00	0.7	10.00	9.99	-0.7	1,170	-0.06%
2024/01/11	1	10.10	0	0.00	10.10	1	1,096	0.09%
2024/01/08	0	0.00	0	10.35	10.30	0	1,180	0.00%
2024/01/05	1	10.30	0	0.00	10.25	1	1,187	0.08%
2024/01/02	3.2	10.35	0	0.00	10.30	3.2	1,240	0.25%
2023/12/26	0	0.00	15.6	10.35	10.40	-15.6	1,285	-1.21%
2023/12/18	3	10.45	3	10.50	10.45	0	1,712	0.00%
2023/12/15	2	10.50	0	0.00	10.50	2	1,760	0.11%
2023/12/14	2	10.45	0	0.00	10.40	2	1,749	0.11%
2023/12/01	0	0.00	19.4	10.65	10.65	-19.4	1,791	-1.09%
2023/11/29	0	0.00	0.1	10.75	10.65	-0.1	1,971	0.00%
2023/11/28	0	0.00	3	10.75	10.75	-3	2,025	-0.15%
2023/11/17	0	0.00	1	10.45	10.50	-1	1,982	-0.05%
2023/11/13	1	10.20	0	0.00	10.20	1	2,182	0.05%
2023/11/09	0	0.00	1	10.35	10.35	-1	2,184	-0.05%
2023/11/08	2	10.38	5	10.38	10.35	-3	2,207	-0.14%
2023/11/02	0	0.00	4	10.35	10.35	-4	2,235	-0.18%
2023/11/01	0	0.00	1	10.20	10.25	-1	2,214	-0.05%
2023/10/16	0	0.00	2	10.30	10.25	-2	2,230	-0.09%
2023/10/11	2	10.25	0	0.00	10.20	2	2,299	0.09%
2023/09/28	0.9	10.50	0	0.00	10.50	0.9	2,413	0.04%
2023/09/27	0.2	10.40	0	0.00	10.40	0.2	2,423	0.01%
2023/09/25	0.2	10.55	10	10.55	10.55	-9.9	2,486	-0.40%
2023/09/22	19.2	10.88	31.9	11.02	10.60	-12.7	2,525	-0.50%
2023/09/21	7.3	10.73	8	10.81	10.80	-0.7	2,291	-0.03%
2023/09/20	10	10.55	18	10.68	10.70	-8	2,652	-0.30%
2023/09/19	10	10.65	10	10.50	10.50	0	2,691	0.00%
2023/09/18	20	10.63	10	10.55	10.55	10	2,699	0.37%
2023/09/15	0	0.00	0.2	10.55	10.70	-0.2	2,746	-0.01%
2023/09/14	0.2	10.60	0	0.00	10.55	0.2	2,760	0.01%
2023/09/12	0.1	10.55	0	0.00	10.55	0.1	2,757	0.00%
2023/09/08	0	0.00	0.2	10.65	10.60	-0.2	2,775	-0.01%
2023/09/07	1	10.75	0	0.00	10.70	1	2,781	0.04%
2023/09/06	1	10.85	0	0.00	10.80	1	2,782	0.04%
2023/09/01	1	10.60	1	10.70	10.65	0	2,880	0.00%
2023/08/28	1	10.25	1	10.30	10.25	0	2,990	0.00%
2023/08/23	0	0.00	0.5	10.30	10.30	-0.5	2,981	-0.02%
2023/08/22	5	10.52	0	0.00	10.45	5	2,974	0.17%
2023/08/21	0	0.00	2	10.70	10.90	-2	2,869	-0.07%
2023/08/15	1	10.10	0	0.00	10.10	1	2,765	0.04%
2023/08/02	1	10.65	2	10.65	10.50	-1	2,734	-0.04%
2023/07/28	2	10.70	0	0.00	10.65	2	2,716	0.07%
2023/07/27	0	0.00	5	10.70	10.70	-5	2,715	-0.18%
2023/07/26	3	10.60	0	0.00	10.60	3	2,727	0.11%
2023/07/20	1	10.90	0	0.00	11.00	1	2,742	0.04%
2023/07/18	1	11.00	0	0.00	11.00	1	2,766	0.04%
2023/07/17	4	10.85	2	10.80	10.90	2	2,779	0.07%
2023/07/13	1	10.95	0	0.00	10.90	1	3,471	0.03%
2023/07/12	10	11.10	0	0.00	11.05	10	3,741	0.27%
2023/07/07	0	0.00	7	11.19	11.20	-7	3,785	-0.18%
2023/07/06	3	11.15	2	11.15	11.20	1	3,767	0.03%
2023/07/04	0	0.00	20	11.15	11.20	-20	3,708	-0.54%
2023/07/03	0	0.00	2	11.33	11.25	-2	3,669	-0.05%
2023/06/30	0	0.00	2	11.35	11.40	-2	3,619	-0.06%
2023/06/29	19	11.28	2	11.33	11.30	17	3,543	0.48%
2023/06/28	65	11.34	26.9	11.39	11.40	38.1	3,460	1.10%
2023/06/27	0.9	11.10	2	11.00	11.10	-1.1	3,046	-0.04%
2023/06/21	0	0.00	40	11.00	10.90	-40	2,950	-1.36%
2023/06/20	0	0.00	11	10.90	10.85	-11	2,904	-0.38%
2023/06/15	20	10.85	5	10.75	10.80	15	2,888	0.52%
2023/06/14	0	0.00	1	10.70	10.70	-1	2,890	-0.03%
2023/06/13	1	10.80	12	10.80	10.80	-11	2,913	-0.38%
2023/06/12	4	10.88	3	10.85	10.85	1	2,911	0.03%
2023/06/09	0	0.00	3	11.05	11.00	-3	2,897	-0.10%
2023/06/08	74	11.15	104	11.14	11.15	-30	2,878	-1.04%	大賣/
2023/06/07	0	0.00	10	10.95	10.90	-10	2,675	-0.37%
2023/06/06	10	10.93	32	10.91	10.95	-22	2,632	-0.84%
2023/06/05	0	0.00	21	10.65	10.70	-21	2,525	-0.83%
2023/05/30	7	10.45	0	0.00	10.40	7	2,604	0.27%
2023/05/25	5	10.64	0	0.00	10.55	5	3,152	0.16%
2023/05/23	0	0.00	3	10.63	10.70	-3	3,167	-0.09%
2023/05/15	2	10.40	0	0.00	10.40	2	3,218	0.06%
2023/05/12	2	10.50	20	10.50	10.45	-18	3,229	-0.56%
2023/05/11	2	10.50	20	10.50	10.40	-18	3,238	-0.56%
2023/05/10	0.4	10.70	0	0.00	10.70	0.4	3,219	0.01%
2023/05/08	6	10.71	0	0.00	10.70	6	3,219	0.19%
2023/05/04	20	10.80	0	0.00	10.85	20	3,236	0.62%
2023/05/03	0	0.00	7	10.80	10.85	-7	3,249	-0.22%
2023/04/28	5	10.85	0	0.00	10.75	5	3,242	0.15%
2023/04/27	5	10.80	0	0.00	10.80	5	3,233	0.15%
2023/04/26	2.4	10.73	15	10.77	10.90	-12.6	3,222	-0.39%
2023/04/25	6	10.69	0	0.00	10.65	6	3,212	0.19%
2023/04/21	22	10.75	0	0.00	10.80	22	3,229	0.68%
2023/04/20	1	10.85	2	10.93	10.90	-1	3,459	-0.03%
2023/04/19	8.1	11.04	1	11.10	11.05	7.1	3,427	0.21%
2023/04/18	110.2	11.51	13	11.60	11.30	97.2	3,294	2.95%	大買/
2023/04/17	18	10.80	14	10.89	11.00	4	2,851	0.14%
2023/04/14	0	0.00	5	10.75	10.70	-5	2,807	-0.18%
2023/04/13	20	10.65	1	10.55	10.55	19	2,759	0.69%
2023/04/11	10	10.30	0	0.00	10.30	10	2,699	0.37%
2023/04/10	8	10.39	0	0.00	10.35	8	2,801	0.29%
2023/03/31	10	10.30	0	0.00	10.35	10	2,796	0.36%
2023/03/23	0	0.00	2	10.35	10.35	-2	2,933	-0.07%
2023/03/21	0	0.00	20	10.35	10.35	-20	2,938	-0.68%
2023/03/20	2	10.25	0	0.00	10.30	2	2,936	0.07%
2023/03/15	5	10.50	0	0.00	10.45	5	2,916	0.17%
2023/03/09	0	0.00	5	10.85	10.75	-5	2,996	-0.17%
2023/03/08	5	10.90	0	0.00	10.90	5	2,997	0.17%
2023/03/07	2	10.85	0	0.00	10.80	2	2,978	0.07%
2023/03/06	1	10.80	0	0.00	10.75	1	2,963	0.03%
2023/03/03	0	0.00	1	10.60	10.60	-1	2,936	-0.03%
2023/03/02	1	10.65	0	0.00	10.60	1	2,933	0.03%
2023/03/01	10	10.55	3	10.65	10.60	7	2,917	0.24%
2023/02/24	7	10.65	0	0.00	10.65	7	2,907	0.24%
2023/02/23	13	10.97	15	10.90	10.95	-2	2,794	-0.07%
2023/02/22	0	0.00	5	10.50	10.50	-5	2,393	-0.21%
2023/02/20	0	0.00	6	10.45	10.50	-6	2,383	-0.25%
2023/02/17	2	10.50	0	0.00	10.50	2	2,381	0.08%
2023/02/16	7	10.45	0	0.00	10.45	7	2,431	0.29%
2023/02/13	0	0.00	2	10.45	10.45	-2	2,553	-0.08%
2023/02/10	0	0.00	1	10.30	10.30	-1	2,581	-0.04%
2023/02/09	5	10.40	0	0.00	10.40	5	2,911	0.17%
2023/02/08	10	10.35	0	0.00	10.40	10	2,912	0.34%
2023/02/07	2	10.35	0	0.00	10.40	2	2,905	0.07%
2023/02/03	2	10.45	0	0.00	10.45	2	2,919	0.07%
2023/02/02	0	0.00	4	10.45	10.50	-4	2,908	-0.14%
2023/02/01	1	10.45	0	0.00	10.45	1	2,897	0.03%
2023/01/31	2	10.40	0	0.00	10.40	2	2,888	0.07%
2023/01/16	2	10.30	0	0.00	10.25	2	2,894	0.07%
2023/01/13	2	10.30	0	0.00	10.25	2	2,928	0.07%
2023/01/10	25	10.47	20	10.53	10.40	5	2,994	0.17%
2023/01/05	10	10.67	0	0.00	10.45	10	2,808	0.36%
2023/01/04	10	10.65	23	10.67	10.65	-13	2,676	-0.49%
2023/01/03	2	10.15	0	0.00	10.15	2	2,462	0.08%
2022/12/28	17	10.36	10	10.50	10.20	7	2,666	0.26%
2022/12/27	0	0.00	2	10.40	10.35	-2	2,578	-0.08%
2022/12/22	1	10.30	2	10.30	10.30	-1	2,720	-0.04%
2022/12/21	0	0.00	2	10.15	10.15	-2	2,771	-0.07%
2022/12/20	3	10.15	0	0.00	10.05	3	2,791	0.11%
2022/12/19	4	10.28	0	0.00	10.20	4	2,852	0.14%
2022/12/16	1	10.40	0	0.00	10.40	1	2,852	0.04%
2022/12/15	0	0.00	2	10.55	10.55	-2	2,876	-0.07%
2022/12/09	2	10.45	0	0.00	10.50	2	3,202	0.06%
2022/12/05	0	0.00	2	10.75	10.70	-2	3,780	-0.05%
2022/12/02	1.3	10.66	0	0.00	10.65	1.3	3,938	0.03%
2022/12/01	0.1	10.75	0	0.00	10.70	0.1	3,935	0.00%
2022/11/30	0.5	10.65	0	0.00	10.60	0.5	3,898	0.01%
2022/11/22	0.7	10.60	0	0.00	10.50	0.7	4,114	0.02%
2022/11/18	2	10.45	0	0.00	10.40	2	4,337	0.05%
2022/11/15	0	0.00	5	10.65	10.65	-5	4,744	-0.11%
2022/11/14	0	0.00	4	10.70	10.65	-4	4,768	-0.08%
2022/11/11	2	10.50	0	0.00	10.40	2	4,770	0.04%
2022/11/10	2	10.45	1	10.40	10.40	1	4,780	0.02%
2022/11/07	20	10.75	22	10.77	10.75	-2	4,923	-0.04%
2022/11/04	0	0.00	0.4	10.45	10.50	-0.4	4,630	-0.01%
2022/10/21	2	10.40	0	0.00	10.35	2	4,612	0.04%
2022/10/20	0	0.00	2	10.70	10.70	-2	4,585	-0.04%
2022/10/18	0	0.00	2	10.30	10.40	-2	4,529	-0.04%
2022/10/13	2	10.10	0	0.00	10.00	2	4,460	0.04%
2022/10/11	1	10.30	0	0.00	10.35	1	4,386	0.02%
2022/10/07	0	0.00	2	10.65	10.55	-2	4,338	-0.05%
2022/10/05	2	11.00	0	0.00	10.55	2	4,277	0.05%
2022/10/04	2	10.55	0	0.00	10.70	2	4,135	0.05%
2022/09/30	0	0.00	10	10.55	10.75	-10	4,054	-0.25%
2022/09/26	2	11.00	2	10.80	10.85	0	3,886	0.00%
2022/09/21	14	11.73	35	11.75	11.55	-21	3,774	-0.56%
2022/09/15	10	11.75	10	11.90	11.75	0	3,447	0.00%
2022/09/13	6	11.86	1	11.80	11.75	5	3,279	0.15%
2022/09/12	0	0.00	1.2	12.15	12.05	-1.2	3,139	-0.04%
2022/09/08	12	11.73	14	11.63	11.75	-2	2,866	-0.07%
2022/09/01	0	0.00	1	11.35	11.35	-1	2,655	-0.04%
2022/08/30	1	11.50	1	11.65	11.45	0	2,608	0.00%
2022/08/29	3	11.43	0	0.00	11.50	3	2,501	0.12%
2022/08/26	0	0.00	13	11.69	11.85	-13	2,389	-0.54%
2022/08/25	2	11.38	2	11.45	11.35	0	2,226	0.00%
2022/08/24	4	11.60	8	11.77	11.40	-4	2,166	-0.18%
2022/08/23	0	0.00	2	11.45	11.50	-2	1,798	-0.11%
2022/08/22	20	11.55	0	0.00	11.45	20	1,777	1.13%
2022/08/18	0	0.00	3	11.40	11.30	-3	1,699	-0.18%
2022/08/17	3	11.35	0	0.00	11.30	3	1,734	0.17%
2022/08/16	2	11.20	9	11.24	11.20	-7	1,707	-0.41%
2022/08/15	0	0.00	56	10.90	11.10	-56	1,703	-3.29%
2022/08/11	10	10.50	5	10.40	10.50	5	1,536	0.33%
2022/08/05	0	0.00	2	10.25	10.25	-2	1,475	-0.14%
2022/08/04	2	10.05	0	0.00	10.10	2	1,492	0.13%
2022/07/26	0	0.00	2	10.45	10.50	-2	1,595	-0.13%
2022/07/25	2	10.45	0	0.00	10.60	2	1,616	0.12%
2022/07/22	0	0.00	0.8	10.20	10.30	-0.8	1,602	-0.05%
2022/07/20	10	10.30	0	0.00	10.25	10	1,757	0.57%
2022/07/12	6	9.97	0	0.00	9.98	6	2,144	0.28%
2022/06/30	0	0.00	5	10.35	10.35	-5	2,479	-0.20%
2022/06/17	2	10.40	0	0.00	10.40	2	2,603	0.08%
2022/06/09	0	0.00	1	10.95	10.95	-1	2,587	-0.04%
2022/06/08	1	10.85	0	0.00	10.85	1	2,589	0.04%
2022/06/07	0	0.00	1	11.00	10.90	-1	2,599	-0.04%
2022/06/06	1	10.85	20	10.85	10.90	-19	2,601	-0.73%
2022/06/02	0	0.00	1	11.00	10.90	-1	2,650	-0.04%
2022/05/25	21	10.95	7	10.94	10.90	14	2,664	0.53%
2022/05/23	6.1	10.73	2	10.75	10.65	4.1	2,583	0.16%
2022/05/12	3	10.28	2	10.25	10.20	1	2,716	0.04%
2022/05/11	0	0.00	12	10.48	10.45	-12	2,701	-0.44%
2022/05/09	53	10.15	0	0.00	10.10	53	2,696	1.97%
2022/05/06	1	10.35	0	0.00	10.40	1	2,684	0.04%
2022/05/05	2	10.60	0	0.00	10.55	2	2,708	0.07%
2022/05/04	2	10.55	0	0.00	10.55	2	2,734	0.07%
2022/04/27	0.4	10.69	1	10.80	10.75	-0.6	2,801	-0.02%
2022/04/26	0	0.00	5	11.20	11.00	-5	2,802	-0.18%
2022/04/25	2	10.75	5	10.65	10.65	-3	2,715	-0.11%
2022/04/22	0.1	11.25	0	0.00	11.25	0.1	2,668	0.00%
2022/04/21	0.1	11.20	0	0.00	11.10	0.1	2,672	0.00%
2022/04/20	8.2	11.21	0	0.00	11.15	8.2	2,650	0.31%
2022/04/19	0.2	11.50	5	11.40	11.45	-4.8	2,589	-0.19%
2022/04/13	0	0.00	5	11.15	11.10	-5	2,359	-0.21%
2022/04/12	1	11.05	1	11.15	10.95	0	2,356	0.00%
2022/04/11	1	11.45	5	11.25	11.30	-4	2,322	-0.17%
2022/04/07	0	0.00	4	11.15	11.00	-4	2,188	-0.18%
2022/04/06	4	11.35	10	11.35	11.35	-6	2,162	-0.28%
2022/03/31	0	0.00	2	11.10	11.15	-2	2,072	-0.10%
2022/03/24	0	0.00	2	10.45	10.50	-2	2,047	-0.10%
2022/03/15	2	10.05	0	0.00	10.05	2	2,211	0.09%
2022/03/09	0	0.00	2	10.20	10.25	-2	2,255	-0.09%
2022/03/08	4	10.23	10	10.20	10.05	-6	2,282	-0.26%
2022/03/07	3	10.30	0	0.00	10.30	3	2,310	0.13%
2022/03/04	9	10.74	0	0.00	10.70	9	2,547	0.35%
2022/03/02	0	0.00	1	10.80	10.85	-1	2,686	-0.04%
2022/02/17	10	11.25	0	0.00	11.15	10	2,972	0.34%
2022/02/11	0.5	10.95	2	11.00	11.00	-1.5	3,199	-0.05%
2022/02/10	0	0.00	5	11.00	11.00	-5	3,229	-0.15%
2022/02/09	0	0.00	3	10.80	10.95	-3	3,231	-0.09%
2022/02/08	1	10.75	0	0.00	10.80	1	3,237	0.03%
2022/01/25	0	0.00	3	10.25	10.20	-3	3,508	-0.09%
2022/01/24	1	10.45	0	0.00	10.45	1	3,547	0.03%
2022/01/20	9	10.81	0	0.00	10.80	9	3,603	0.25%
2022/01/14	2.2	10.85	0	0.00	10.85	2.2	3,691	0.06%
2022/01/11	0	0.00	5	10.95	10.95	-5	3,906	-0.13%
2022/01/10	0	0.00	7	10.96	10.95	-7	3,970	-0.18%
2022/01/07	1.1	11.01	0	0.00	11.00	1.1	3,981	0.03%
2022/01/05	0	0.00	2	11.25	11.15	-2	4,009	-0.05%
2022/01/04	0	0.00	1	11.15	11.15	-1	4,038	-0.02%
2021/12/29	0	0.00	2	11.20	11.25	-2	4,317	-0.05%
2021/12/28	1	11.45	1	11.40	11.20	0	4,417	0.00%
2021/12/27	0	0.00	7	11.31	11.30	-7	4,661	-0.15%
2021/12/23	0	0.00	2	11.20	11.15	-2	6,185	-0.03%
2021/12/21	10	11.00	0	0.00	11.05	10	6,397	0.16%
2021/12/17	7	11.10	5	11.00	11.00	2	6,423	0.03%
2021/12/13	0	0.00	10	11.25	11.20	-10	6,360	-0.16%
2021/12/09	15	11.25	1	11.25	11.25	14	6,343	0.22%
2021/12/08	0	0.00	0.2	11.10	11.05	-0.2	6,293	0.00%
2021/12/07	0	0.00	0.7	11.15	11.10	-0.7	6,279	-0.01%
2021/12/03	0	0.00	2	11.05	11.05	-2	6,279	-0.03%
2021/12/01	0	0.00	10	11.10	11.00	-10	6,266	-0.16%
2021/11/30	0	0.00	0.9	11.05	10.90	-0.9	6,204	-0.01%
2021/11/26	2	11.25	0	0.00	11.20	2	5,955	0.03%
2021/11/25	4	11.83	2	11.90	11.65	2	5,884	0.03%
2021/11/24	8	11.52	0	0.00	11.65	8	5,776	0.14%
2021/11/23	3	11.53	0	0.00	11.45	3	5,743	0.05%
2021/11/19	1	11.45	0	0.00	11.45	1	5,728	0.02%
2021/11/17	1	11.35	0	0.00	11.35	1	5,684	0.02%
2021/11/16	2	11.60	0	0.00	11.50	2	5,647	0.04%
2021/11/12	2	11.55	0	0.00	11.55	2	5,605	0.04%
2021/11/10	8	12.14	3	11.93	11.75	5	5,642	0.09%
2021/11/08	0	0.00	2	11.85	11.80	-2	5,497	-0.04%
2021/11/05	2	11.65	6	11.65	11.65	-4	5,542	-0.07%
2021/11/03	6	12.00	2	12.00	11.90	4	5,526	0.07%
2021/11/02	10	11.90	18	11.81	11.75	-8	5,403	-0.15%
2021/11/01	0	0.00	10	11.71	11.65	-10	5,297	-0.19%
2021/10/29	1	11.55	0	0.00	11.55	1	5,249	0.02%
2021/10/28	5	11.55	1	11.75	11.60	4	5,227	0.08%
2021/10/27	0	0.00	15	11.52	11.45	-15	5,164	-0.29%
2021/10/26	3	11.45	4	11.45	11.40	-1	5,157	-0.02%
2021/10/25	6	11.58	2	11.65	11.55	4	5,165	0.08%
2021/10/22	0	0.00	10	11.63	11.50	-10	5,193	-0.19%
2021/10/21	0	0.00	12	11.49	11.45	-12	5,163	-0.23%
2021/10/20	2	11.43	13	11.63	11.40	-11	5,149	-0.21%
2021/10/19	0	0.00	1	11.05	11.35	-1	5,132	-0.02%
2021/10/18	5	11.15	0	0.00	11.25	5	5,103	0.10%
2021/10/14	0	0.00	1	10.80	10.80	-1	5,157	-0.02%
2021/10/08	0	0.00	2	11.10	11.10	-2	5,205	-0.04%
2021/10/07	1	11.15	4	11.13	11.10	-3	5,258	-0.06%
2021/10/06	38.1	11.34	25	11.16	10.95	13.1	5,397	0.24%
2021/10/05	9	10.80	0	0.00	10.95	9	5,297	0.17%
2021/10/04	18	11.24	7	10.93	10.70	11	5,304	0.21%
2021/10/01	22	11.72	13	12.01	11.40	9	5,155	0.17%
2021/09/30	26	12.36	22	12.51	12.65	4	4,515	0.09%
2021/09/29	42	11.49	39	11.66	11.50	3	4,021	0.07%
2021/09/28	17	11.35	10	11.25	11.15	7	4,032	0.17%
2021/09/27	6	11.20	11	11.35	11.40	-5	4,539	-0.11%
2021/09/23	0	0.00	7	10.87	10.80	-7	6,289	-0.11%
2021/09/22	2	10.80	0	0.00	10.80	2	6,449	0.03%
2021/09/16	7	11.26	0	0.00	11.30	7	6,542	0.11%
2021/09/15	1	11.05	2	11.45	11.45	-1	6,622	-0.02%
2021/09/14	0	0.00	5	11.35	11.30	-5	6,677	-0.07%
2021/09/08	0	0.00	10	10.90	10.95	-10	6,934	-0.14%
2021/09/07	0	0.00	14	11.09	11.10	-14	6,995	-0.20%
2021/09/06	7	11.31	0	0.00	11.05	7	7,086	0.10%
2021/09/02	1	11.30	1	11.25	11.20	0	7,355	0.00%
2021/09/01	0	0.00	6	11.58	11.50	-6	7,479	-0.08%
2021/08/27	0	0.00	10	11.00	11.00	-10	7,854	-0.13%
2021/08/26	5	11.00	1	10.90	10.90	4	8,517	0.05%
2021/08/25	13	11.16	0	0.00	11.15	13	8,654	0.15%
2021/08/20	0	0.00	4	10.50	10.50	-4	9,105	-0.04%
2021/08/19	0	0.00	1	10.55	10.60	-1	9,267	-0.01%
2021/08/18	0	0.00	38.9	10.46	10.75	-38.9	9,485	-0.41%
2021/08/13	0	0.00	2	11.00	11.00	-2	10,593	-0.02%
2021/08/11	0	0.00	5	11.15	11.05	-5	11,119	-0.04%
2021/08/10	2	11.38	1	11.45	11.45	1	11,377	0.01%
2021/08/09	0	0.00	2	11.55	11.55	-2	11,758	-0.02%
2021/08/06	2	11.75	0	0.00	11.75	2	12,105	0.02%
2021/08/04	0	0.00	4	11.85	11.80	-4	13,125	-0.03%
2021/08/03	0	0.00	2	11.80	11.85	-2	14,467	-0.01%
2021/08/02	0	0.00	6	11.90	11.90	-6	15,157	-0.04%
2021/07/30	0	0.00	6	11.95	11.80	-6	15,486	-0.04%
2021/07/29	5	11.85	0	0.00	12.05	5	15,864	0.03%
2021/07/28	0	0.00	5	11.40	11.75	-5	16,453	-0.03%
2021/07/27	0	0.00	7	12.00	11.80	-7	17,974	-0.04%
2021/07/26	7	12.05	0	0.00	12.00	7	18,937	0.04%
2021/07/23	3	12.18	4	12.10	12.15	-1	19,733	-0.01%
2021/07/22	8	11.81	2	11.70	11.70	6	21,122	0.03%
2021/07/21	0	0.00	8	11.96	11.65	-8	21,542	-0.04%
2021/07/20	3	11.93	9	12.00	12.00	-6	22,300	-0.03%
2021/07/16	0	0.00	5	12.36	12.30	-5	24,968	-0.02%
2021/07/15	0	0.00	4	12.50	12.50	-4	25,321	-0.02%
2021/07/14	20	12.13	10	12.20	12.15	10	25,715	0.04%
2021/07/13	17	12.44	17	12.36	12.25	0	26,826	0.00%
2021/07/12	1	12.95	14	12.82	12.75	-13	27,627	-0.05%
2021/07/09	4	12.88	4	12.85	12.80	0	27,913	0.00%
2021/07/08	0	0.00	26	13.33	13.15	-26	28,069	-0.09%
2021/07/07	14	13.14	2	13.30	13.05	12	28,479	0.04%
2021/07/06	36	13.33	57	13.38	13.60	-21	28,877	-0.07%
2021/07/05	23	13.10	5	13.18	13.15	18	29,002	0.06%
2021/07/02	76	13.84	33	13.81	13.40	43	29,537	0.15%
2021/07/01	64.4	13.89	24	13.99	13.20	40.4	29,229	0.14%
2021/06/30	32	12.89	17	13.15	13.65	15	28,277	0.05%
2021/06/29	0	0.00	2	12.25	12.45	-2	27,589	-0.01%
2021/06/28	5	12.30	10	12.30	12.40	-5	27,529	-0.02%
2021/06/24	10	12.47	0	0.00	12.55	10	27,575	0.04%
2021/06/23	0	0.00	1	12.30	12.30	-1	28,170	0.00%
2021/06/22	0.1	12.20	0	0.00	12.30	0.1	28,142	0.00%
2021/06/21	0	0.00	3	12.10	12.10	-3	28,129	-0.01%
2021/06/18	0.1	12.55	10	12.60	12.55	-10	28,087	-0.04%
2021/06/15	0	0.00	7	12.69	12.60	-7	28,183	-0.02%
2021/06/11	1	12.70	2	12.75	12.75	-1	28,198	0.00%
2021/06/09	0	0.00	9	12.64	12.70	-9	27,980	-0.03%
2021/06/08	5	12.80	0	0.00	12.75	5	27,906	0.02%
2021/06/07	5	12.62	5	12.79	12.85	0	28,095	0.00%
2021/06/04	4	12.86	4	12.98	12.80	0	27,999	0.00%
2021/06/03	41	13.22	42	13.29	13.35	-1	27,811	0.00%
2021/06/02	23	12.88	24	12.82	12.80	-1	27,205	0.00%
2021/06/01	13	12.92	32.5	12.85	12.85	-19.5	27,111	-0.07%
2021/05/31	10	12.82	2	13.05	12.80	8	27,074	0.03%
2021/05/28	10.1	12.79	16.1	12.57	12.65	-6	26,893	-0.02%
2021/05/27	33	12.37	10	12.62	12.35	23	26,860	0.09%
2021/05/26	0	0.00	4	12.50	12.55	-4	26,786	-0.01%
2021/05/25	7	12.70	19	12.36	12.25	-12	26,736	-0.04%
2021/05/24	6	12.30	3	12.50	12.35	3	26,382	0.01%
2021/05/21	16	11.89	24	11.78	11.95	-8	26,075	-0.03%
2021/05/20	5	11.71	1	11.40	11.35	4	25,729	0.02%
2021/05/19	5	11.65	9	11.37	11.60	-4	25,489	-0.02%
2021/05/18	18	10.83	4	10.78	11.20	14	25,277	0.06%
2021/05/17	1	10.20	44.3	10.30	10.20	-43.3	25,032	-0.17%
2021/05/14	11	11.68	21	11.85	11.30	-10	24,657	-0.04%
2021/05/13	37	11.71	8	11.71	11.55	29	24,321	0.12%
2021/05/12	19.1	12.92	15	13.72	12.65	4.1	23,937	0.02%
2021/05/11	86	15.00	370	15.38	14.05	-284	23,433	-1.21%	大賣/鉅額交易
2021/05/10	27.5	14.90	115	14.90	14.95	-87.5	22,149	-0.40%	大賣/
2021/05/07	30	14.29	0	0.00	14.20	30	21,632	0.14%
2021/05/06	31	14.51	4	14.51	14.60	27	21,341	0.13%
2021/05/05	94	14.31	14	14.22	14.25	80	21,003	0.38%
2021/05/04	90	14.04	32	15.02	13.90	58	20,476	0.28%
2021/05/03	25	15.31	6	15.25	14.90	19	19,050	0.10%
2021/04/29	81	15.28	100	15.51	15.10	-19	18,139	-0.10%
2021/04/28	251	15.18	76	15.19	15.40	175	17,420	1.00%	大買/鉅額交易
2021/04/27	59	14.66	25.7	14.72	14.65	33.3	16,098	0.21%
2021/04/26	34	14.72	39	14.79	15.00	-5	15,678	-0.03%
2021/04/23	44	14.58	50	14.67	14.75	-6	14,968	-0.04%
2021/04/22	66	14.77	56.1	14.85	14.25	9.9	13,801	0.07%
2021/04/21	34	14.13	37.4	14.14	14.10	-3.4	12,440	-0.03%
2021/04/20	31	14.15	14	14.12	14.10	17	12,119	0.14%
2021/04/19	71	14.47	28.5	14.46	14.65	42.5	11,836	0.36%
2021/04/16	29	13.61	21	13.57	13.75	8	10,765	0.07%
2021/04/15	3	12.80	2	12.78	13.05	1	9,942	0.01%
2021/04/14	7	12.46	11	12.49	12.50	-4	9,662	-0.04%
2021/04/13	17	13.27	35	13.15	12.80	-18	9,762	-0.18%
2021/04/12	29	13.07	14	13.06	13.25	15	9,764	0.15%
2021/04/09	10	12.50	32	12.53	12.80	-22	9,616	-0.23%
2021/04/08	44	12.65	33	12.54	12.70	11	9,347	0.12%
2021/04/07	19	12.11	35	12.06	12.10	-16	8,790	-0.18%
2021/04/06	1	11.95	1	11.85	11.85	0	8,850	0.00%
2021/04/01	3	11.95	3	11.90	11.85	0	9,220	0.00%
2021/03/31	31	11.82	3	11.85	11.85	28	10,278	0.27%
2021/03/30	0	0.00	21	11.85	11.85	-21	11,388	-0.18%
2021/03/29	5	12.05	0	0.00	12.05	5	11,897	0.04%
2021/03/26	40	12.25	29	12.24	12.10	11	12,686	0.09%
2021/03/25	2	11.90	2	11.80	11.75	0	12,184	0.00%
2021/03/24	12	11.82	62	11.88	11.80	-50	12,250	-0.41%
2021/03/23	14	11.96	36	11.80	11.80	-22	12,353	-0.18%
2021/03/22	3	11.90	134	12.02	11.95	-131	12,563	-1.04%	大賣/鉅額交易
2021/03/19	30	11.95	0	0.00	11.95	30	12,806	0.23%
2021/03/18	170	12.13	2	12.10	12.10	168	13,235	1.27%	大買/鉅額交易
2021/03/17	22	11.80	0	0.00	11.90	22	15,287	0.14%
2021/03/16	2	11.88	0	0.00	11.85	2	15,721	0.01%
2021/03/15	3	11.98	0	0.00	11.95	3	15,807	0.02%
2021/03/12	3	12.00	0	0.00	12.05	3	15,995	0.02%
2021/03/10	0.2	11.90	3	11.90	11.90	-2.8	16,075	-0.02%
2021/03/09	0	0.00	8	11.93	12.00	-8	16,176	-0.05%
2021/03/08	2	11.80	2	12.05	11.85	0	16,257	0.00%
2021/03/05	5	11.60	0	0.00	11.90	5	16,364	0.03%
2021/03/04	2	11.90	0	0.00	11.80	2	16,603	0.01%
2021/03/03	0	0.00	3	11.98	12.05	-3	16,800	-0.02%
2021/03/02	3	11.95	1	12.00	11.75	2	17,424	0.01%
2021/02/26	1	12.00	0	0.00	12.00	1	17,580	0.01%
2021/02/25	13	12.37	4	12.33	12.30	9	17,813	0.05%
2021/02/24	5	12.05	1	12.20	12.05	4	17,790	0.02%
2021/02/23	13	12.09	37	12.19	12.10	-24	17,837	-0.13%
2021/02/22	0	0.00	5	12.00	12.05	-5	17,894	-0.03%
2021/02/19	2	11.95	0	0.00	11.90	2	18,026	0.01%
2021/02/18	2	12.05	9	12.03	12.05	-7	18,319	-0.04%
2021/02/17	2	11.60	1	11.80	11.80	1	18,623	0.01%
2021/02/04	1	11.90	0	0.00	11.70	1	19,129	0.01%
2021/02/03	4	11.75	15	11.80	11.80	-11	19,560	-0.06%
2021/02/02	0	0.00	22	11.54	11.70	-22	19,794	-0.11%
2021/02/01	15	11.11	19	11.25	11.45	-4	20,161	-0.02%
2021/01/29	54.5	11.38	34	11.44	11.30	20.5	20,294	0.10%
2021/01/28	1	11.00	0	0.00	11.30	1	20,363	0.00%
2021/01/27	27	11.28	32	11.32	11.25	-5	20,544	-0.02%
2021/01/26	14	11.57	7	11.53	11.55	7	20,749	0.03%
2021/01/25	23	11.39	8	11.64	11.75	15	21,077	0.07%
2021/01/22	4	10.94	4	10.94	11.15	0	21,782	0.00%
2021/01/21	23	11.02	21	10.92	10.90	2	22,449	0.01%
2021/01/20	21	11.49	19	11.59	11.00	2	22,784	0.01%
2021/01/19	2	11.70	8	11.76	11.65	-6	23,134	-0.03%
2021/01/18	3	11.30	2	11.45	11.70	1	23,647	0.00%
2021/01/15	21	11.64	22	11.63	11.60	-1	24,409	0.00%
2021/01/14	2	12.05	2	12.00	11.90	0	25,506	0.00%
2021/01/13	1	12.00	1	12.00	12.00	0	26,431	0.00%
2021/01/12	2	12.20	2	12.05	11.85	0	27,569	0.00%
2021/01/11	13	12.10	4	12.25	12.25	9	29,585	0.03%
2021/01/08	5	12.20	7	12.25	12.35	-2	36,112	-0.01%
2021/01/07	3	12.47	2	12.55	12.40	1	37,984	0.00%
2021/01/06	30	12.75	39	12.39	12.40	-9	39,343	-0.02%
2021/01/05	27	13.39	8	13.61	13.20	19	40,283	0.05%
2021/01/04	10	13.47	2	13.55	13.45	8	40,594	0.02%
2020/12/31	2	13.30	10	13.25	13.20	-8	40,957	-0.02%
2020/12/30	8	13.40	19	13.28	13.25	-11	42,996	-0.03%
2020/12/29	0	0.00	13	13.37	13.30	-13	44,145	-0.03%
2020/12/28	26	13.29	26	13.38	13.25	0	45,406	0.00%
2020/12/25	62	13.57	90	13.69	13.40	-28	45,548	-0.06%
2020/12/24	153	13.45	65	13.52	13.30	88	45,106	0.20%	大買/
2020/12/23	42	12.94	34	12.91	13.00	8	45,868	0.02%
2020/12/22	90	13.00	110	13.08	12.55	-20	48,727	-0.04%	大賣/
2020/12/21	18	12.51	20	12.41	12.60	-2	48,641	0.00%
2020/12/18	16	12.35	16	12.43	12.35	0	49,820	0.00%
2020/12/17	16	12.53	10	12.58	12.50	6	51,665	0.01%
2020/12/16	11	12.42	14	12.59	12.65	-3	57,144	-0.01%
2020/12/15	37	12.41	55	12.35	12.20	-18	60,485	-0.03%
2020/12/14	12	12.90	41	12.99	12.65	-29	60,995	-0.05%
2020/12/11	74	13.38	57.2	13.44	13.05	16.8	61,319	0.03%
2020/12/10	1	12.65	19	12.86	13.10	-18	59,183	-0.03%
2020/12/09	17	12.07	0	0.00	11.95	17	58,715	0.03%
2020/12/08	45	12.09	52	12.12	12.10	-7	58,718	-0.01%
2020/12/07	61	11.89	47	11.78	11.80	14	58,922	0.02%
2020/12/04	15	12.06	1	12.05	12.10	14	58,762	0.02%
2020/12/03	52	12.17	73	12.19	12.10	-21	59,035	-0.04%
2020/12/02	65	12.22	50	12.28	12.20	15	59,353	0.03%
2020/12/01	64	12.31	46	12.21	12.35	18	59,301	0.03%
2020/11/30	32	12.30	60.8	12.47	12.25	-28.8	59,321	-0.05%
2020/11/27	10	12.66	9	12.83	12.65	1	59,217	0.00%
2020/11/26	43	13.17	49	13.11	13.00	-6	59,094	-0.01%
2020/11/25	15	12.63	17.2	12.68	12.65	-2.2	58,490	0.00%
2020/11/24	20	12.61	17	12.66	12.55	3	58,284	0.01%
2020/11/23	20	12.36	16	12.40	12.45	4	58,100	0.01%
2020/11/20	5	12.39	4	12.30	12.40	1	58,043	0.00%
2020/11/19	12	12.40	9	12.38	12.40	3	58,092	0.01%
2020/11/18	0	0.00	4.2	12.38	12.50	-4.2	57,997	-0.01%
2020/11/17	5	12.10	13	12.28	12.30	-8	57,863	-0.01%
2020/11/16	32	12.48	29.4	12.39	12.20	2.6	57,680	0.00%
2020/11/13	18	12.25	34	12.33	12.60	-16	57,353	-0.03%
2020/11/12	17	12.44	22	12.39	12.30	-5	57,168	-0.01%
2020/11/11	27	12.58	38	12.48	12.50	-11	56,931	-0.02%
2020/11/10	35	12.95	29.3	12.90	13.00	5.7	56,620	0.01%
2020/11/09	55	13.25	43	13.22	13.30	12	56,460	0.02%
2020/11/06	42	13.11	10	13.10	12.95	32	56,315	0.06%
2020/11/05	8	13.16	9	13.16	13.15	-1	56,485	0.00%
2020/11/04	9	13.21	13	13.13	13.10	-4	57,717	-0.01%
2020/11/03	9	13.12	6	13.20	13.20	3	59,046	0.01%
2020/11/02	11	13.04	31.3	13.01	12.90	-20.3	59,804	-0.03%
2020/10/30	31	13.58	4	13.49	13.15	27	60,262	0.04%
2020/10/29	15	13.48	2	13.50	13.50	13	59,542	0.02%
2020/10/28	17	14.15	9	14.14	13.95	8	59,005	0.01%
2020/10/27	4	14.14	204	13.97	14.15	-200	58,570	-0.34%	大賣/鉅額交易
2020/10/26	18	14.05	38	14.08	14.05	-20	58,061	-0.03%
2020/10/23	33	14.64	25	14.46	14.35	8	57,482	0.01%
2020/10/22	211	14.24	94	14.16	14.35	117	56,602	0.21%	大買/鉅額交易
2020/10/21	70	14.81	12	14.88	14.60	58	55,364	0.10%
2020/10/20	33	14.98	15	14.97	15.10	18	54,355	0.03%
2020/10/19	42	15.03	25	15.04	15.00	17	53,140	0.03%
2020/10/16	196	15.26	298.3	15.20	14.75	-102.3	50,947	-0.20%	大買/大賣/鉅額交易
2020/10/15	73	14.16	264	14.31	14.50	-191	44,272	-0.43%	大賣/鉅額交易
2020/10/14	66	13.07	48	13.03	13.20	18	42,239	0.04%
2020/10/13	310	13.16	243.3	13.41	13.15	66.7	40,776	0.16%	大買/大賣/
2020/10/12	21	13.26	20.2	13.25	12.85	0.9	39,462	0.00%
2020/10/08	67	13.29	101	13.27	13.15	-34	38,622	-0.09%	大賣/
2020/10/07	20	13.41	39	13.36	13.30	-19	37,919	-0.05%
2020/10/06	30	12.82	35	12.94	12.95	-5	35,759	-0.01%
2020/10/05	85	12.85	66	12.75	12.90	19	34,462	0.06%
2020/09/30	16	11.93	7	11.85	12.00	9	32,883	0.03%
2020/09/29	35	12.06	41	11.93	11.70	-6	32,293	-0.02%
2020/09/28	170	12.21	12.3	12.17	12.30	157.8	31,596	0.50%	大買/鉅額交易
2020/09/25	151	11.88	70	12.14	12.30	81	29,637	0.27%	大買/
2020/09/24	1	11.40	17	11.18	11.20	-16	26,220	-0.06%
2020/09/23	43	12.11	6	11.93	11.85	37	25,391	0.15%
2020/09/22	74	12.52	100	12.36	12.05	-26	24,032	-0.11%
2020/09/21	204	13.23	160	13.45	13.20	44	22,084	0.20%	大買/大賣/
2020/09/18	164	12.42	251.2	12.31	12.55	-87.2	16,438	-0.53%	大買/大賣/
2020/09/17	63	11.45	91	11.45	11.45	-28	12,845	-0.22%
2020/09/16	48	9.93	41	10.10	10.45	7	12,049	0.06%
2020/09/15	15	9.58	0	0.00	9.53	15	11,415	0.13%
2020/09/14	7	9.51	33	9.50	9.51	-26	11,443	-0.23%
2020/09/11	2	9.73	4.4	9.59	9.63	-2.4	11,417	-0.02%
2020/09/10	5	9.91	15	9.93	9.75	-10	11,435	-0.09%
2020/09/09	2	9.40	2	9.45	9.64	0	11,006	0.00%
2020/09/08	94	9.72	76	9.78	9.53	18	10,890	0.17%
2020/09/07	16	9.75	22.3	10.05	10.20	-6.3	10,495	-0.06%
2020/09/04	32	9.27	55	9.28	9.30	-23	10,067	-0.23%
2020/09/03	23	9.54	0	0.00	9.49	23	9,998	0.23%
2020/09/02	65	9.38	16	9.42	9.36	49	9,813	0.50%
2020/09/01	15	9.31	6	9.47	9.47	9	9,670	0.09%
2020/08/28	2	9.58	0	0.00	9.42	2	9,555	0.02%
2020/08/27	9	9.47	42	9.41	9.42	-33	9,483	-0.35%
2020/08/26	2	9.75	39	9.84	9.76	-37	9,334	-0.40%
2020/08/25	32	9.79	13	9.71	9.71	19	9,247	0.21%
2020/08/24	13	9.91	0	0.00	9.95	13	9,188	0.14%
2020/08/21	1	9.86	0	0.00	10.00	1	9,278	0.01%
2020/08/20	21	9.38	29	9.47	9.50	-8	9,206	-0.09%
2020/08/19	1	10.20	21	10.25	10.25	-20	9,021	-0.22%
2020/08/17	10	10.50	38	10.35	10.35	-28	8,851	-0.32%
2020/08/14	29.4	10.23	24	10.46	10.55	5.4	8,751	0.06%
2020/08/13	0.5	10.10	0	0.00	10.10	0.5	8,588	0.01%
2020/08/12	19	10.05	24	10.38	10.35	-5	8,455	-0.06%
2020/08/11	41	10.75	32.2	10.68	10.65	8.8	8,116	0.11%
2020/08/10	52.4	11.72	51	11.73	11.80	1.4	7,729	0.02%
2020/08/07	216	10.66	210	10.91	10.95	6	6,245	0.10%	大買/大賣/
2020/08/06	36	9.55	22	9.84	9.96	14	4,677	0.30%
2020/08/05	28.5	9.05	7	9.62	9.06	21.5	3,664	0.59%
2020/08/03	0	0.00	11	7.97	8.07	-11	2,643	-0.42%
2020/07/27	3	7.01	0	0.00	7.04	3	2,418	0.12%
2020/07/22	1	7.35	0	0.00	7.32	1	2,441	0.04%
2020/07/21	0	0.00	1	7.28	7.26	-1	2,437	-0.04%
2020/07/13	10	7.27	0	0.00	7.36	10	2,393	0.42%
2020/07/08	1	7.32	0	0.00	7.34	1	2,390	0.04%
2020/07/06	4	7.41	2	7.45	7.43	2	2,386	0.08%
2020/07/01	4	7.51	0	0.00	7.45	4	2,378	0.17%
2020/06/24	1	7.65	0	0.00	7.69	1	2,353	0.04%
2020/06/22	95	8.14	91	8.00	7.96	4	2,319	0.17%
2020/06/19	10	7.98	4	7.94	7.86	6	2,167	0.28%
2020/06/18	4	7.78	0	0.00	7.78	4	2,053	0.19%
2020/06/17	0	0.00	4	7.75	7.76	-4	1,995	-0.20%
2020/06/15	1	7.22	1	7.21	7.16	0	1,886	0.00%
2020/06/12	2	7.15	2	7.21	7.24	0	1,905	0.00%
2020/06/11	5	7.49	15	7.58	7.36	-10	1,916	-0.52%
2020/06/10	1	7.46	0	0.00	7.50	1	1,888	0.05%
2020/06/08	4	7.50	0	0.00	7.58	4	1,942	0.21%
2020/06/05	12	7.52	2	7.63	7.54	10	1,888	0.53%
2020/06/03	2	7.32	0	0.00	7.29	2	1,756	0.11%
2020/06/02	1	7.39	1	7.27	7.27	0	1,745	0.00%
2020/05/29	35	7.62	3	7.45	7.31	32	1,708	1.87%
2020/05/28	1	7.42	5	7.57	7.67	-4	1,566	-0.26%
2020/05/20	1	6.95	0	0.00	6.91	1	1,376	0.07%
2020/05/19	0	0.00	2	6.95	7.05	-2	1,362	-0.15%
2020/05/12	10	6.78	0	0.00	6.78	10	1,344	0.74%
2020/05/11	23	6.83	0	0.00	6.80	23	1,330	1.73%
2020/05/06	4	6.94	0	0.00	6.88	4	1,326	0.30%
2020/05/05	10	6.88	0	0.00	6.92	10	1,322	0.76%
2020/04/30	2	7.09	2	7.14	7.14	0	1,345	0.00%
2020/04/27	2	7.03	0	0.00	7.00	2	1,479	0.14%
2020/04/21	10	7.00	0	0.00	6.93	10	1,470	0.68%
2020/04/17	0	0.00	3	7.28	7.28	-3	1,439	-0.21%
2020/03/27	0	0.00	2	6.49	6.46	-2	1,468	-0.14%
2020/03/24	0	0.00	2	6.14	6.15	-2	1,517	-0.13%
2020/03/20	2	6.24	0	0.00	6.17	2	1,572	0.13%
2020/03/19	0	0.00	75	6.10	5.90	-75	1,569	-4.78%
2020/03/18	2	6.63	27	6.61	6.55	-25	1,536	-1.63%
2020/03/17	4	6.68	2	6.71	6.66	2	1,526	0.13%
2020/03/16	0	0.00	4	7.27	7.18	-4	1,502	-0.27%
2020/03/09	1	8.71	1	8.75	8.70	0	1,394	0.00%
2020/03/06	1	8.99	0	0.00	8.91	1	1,372	0.07%
2020/03/05	2	9.07	2	9.13	8.98	0	1,368	0.00%
2020/03/04	2	8.82	0	0.00	8.82	2	1,348	0.15%
2020/02/21	1	9.05	0	0.00	9.07	1	1,341	0.07%
2020/02/19	0	0.00	7	9.17	9.10	-7	1,339	-0.52%
2020/02/17	2	8.99	0	0.00	9.00	2	1,327	0.15%
2020/02/14	2	9.04	0	0.00	9.01	2	1,323	0.15%
2020/02/10	3	9.12	0	0.00	9.15	3	1,345	0.22%
2020/02/07	0	0.00	2	9.27	9.24	-2	1,345	-0.15%
2020/02/05	3	9.35	0	0.00	9.34	3	1,374	0.22%
2020/02/03	2	9.74	3	9.64	9.60	-1	1,326	-0.08%
2020/01/30	0	0.00	27	8.89	8.81	-27	1,169	-2.31%
2020/01/20	5	9.35	1	9.37	9.35	4	1,141	0.35%
2020/01/16	0	0.00	25	9.40	9.37	-25	1,146	-2.18%
2020/01/14	0	0.00	15	9.41	9.39	-15	1,177	-1.27%
2020/01/13	0	0.00	5	9.39	9.39	-5	1,197	-0.42%
2020/01/09	0	0.00	1	9.47	9.45	-1	1,430	-0.07%
2020/01/08	2	9.40	1	9.38	9.37	1	1,423	0.07%
2020/01/07	9	9.56	0	0.00	9.46	9	1,416	0.64%
2019/12/31	23	9.61	0	0.00	9.57	23	1,450	1.59%
2019/12/30	1	9.38	2	9.45	9.52	-1	1,369	-0.07%
2019/12/26	1	9.43	1	9.43	9.41	0	1,343	0.00%
2019/12/25	5	9.45	0	0.00	9.43	5	1,346	0.37%
2019/12/24	30	9.50	0	0.00	9.50	30	1,353	2.22%
2019/12/23	1	9.54	1	9.62	9.57	0	1,350	0.00%
2019/12/20	3	9.44	3	9.50	9.42	0	1,317	0.00%
2019/12/19	2	9.52	6	9.55	9.50	-4	1,314	-0.30%
2019/12/18	0	0.00	5	9.50	9.50	-5	1,298	-0.38%
2019/12/13	2	9.18	0	0.00	9.18	2	1,216	0.16%
2019/12/04	3	9.38	0.3	9.37	9.42	2.7	1,183	0.23%
2019/11/29	2	9.45	0	0.00	9.46	2	1,193	0.17%
2019/11/28	0	0.00	10	9.44	9.45	-10	1,197	-0.84%
2019/11/27	1	9.44	0	0.00	9.44	1	1,194	0.08%
2019/11/25	5	9.45	5	9.50	9.44	0	1,178	0.00%
2019/11/22	15	9.42	0	0.00	9.38	15	1,171	1.28%
2019/11/21	5	9.40	0	0.00	9.40	5	1,172	0.43%
2019/11/12	5	9.46	0	0.00	9.46	5	1,168	0.43%
2019/11/11	43	9.61	0	0.00	9.54	43	1,165	3.69%
2019/11/08	2	9.58	0	0.00	9.59	2	1,150	0.17%
2019/11/06	5	9.54	0	0.00	9.58	5	1,133	0.44%
2019/11/05	10	9.50	9	9.58	9.58	1	1,122	0.09%
2019/11/04	20	9.47	0	0.00	9.43	20	1,102	1.81%
2019/11/01	14	9.39	1	9.43	9.40	13	1,099	1.18%
2019/10/31	1	9.39	0.1	9.39	9.39	0.9	1,116	0.08%
2019/10/28	1	9.54	0	0.00	9.46	1	1,146	0.09%
2019/10/25	10	9.55	1	9.55	9.54	9	1,158	0.78%
2019/10/23	3	9.51	0	0.00	9.52	3	1,163	0.26%
2019/10/22	12	9.64	0	0.00	9.61	12	1,171	1.02%
2019/10/17	4	9.96	13	9.91	9.82	-9	1,110	-0.81%
2019/10/16	0	0.00	10	9.48	9.52	-10	922	-1.08%
2019/10/15	0	0.00	1	9.36	9.41	-1	895	-0.11%
2019/10/08	8	9.46	3	9.54	9.34	5	880	0.57%
2019/09/27	10	9.20	0	0.00	9.20	10	835	1.20%
2019/09/23	0	0.00	20	9.46	9.43	-20	909	-2.20%
2019/09/05	0	0.00	2	9.12	9.12	-2	1,035	-0.19%
2019/09/03	0	0.00	7	9.00	9.00	-7	1,155	-0.61%
2019/08/28	2	9.00	0	0.00	9.00	2	1,201	0.17%
2019/08/26	0	0.00	3	9.00	8.99	-3	1,202	-0.25%
2019/08/19	2	8.99	2	9.04	9.05	0	1,242	0.00%
2019/08/14	0	0.00	2	9.07	8.98	-2	1,241	-0.16%
2019/08/13	2	8.95	5	9.00	9.00	-3	1,245	-0.24%
2019/08/08	2	9.00	2	9.04	9.03	0	1,277	0.00%
2019/08/05	0.5	8.92	0	0.00	8.92	0.5	1,295	0.04%
2019/08/01	0	0.00	50	9.00	9.02	-50	1,293	-3.87%
2019/07/29	10	9.25	0	0.00	9.19	10	1,281	0.78%
2019/07/26	3	9.31	1	9.31	9.30	2	1,270	0.16%
2019/07/25	12	9.35	0	0.00	9.34	12	1,287	0.93%
2019/07/24	6	9.40	1	9.44	9.38	5	1,298	0.39%
2019/07/23	1	9.46	0	0.00	9.45	1	1,287	0.08%
2019/07/18	7	9.58	0	0.00	9.55	7	1,306	0.54%
2019/07/17	2	9.61	0	0.00	9.59	2	1,333	0.15%
2019/07/16	3	9.62	0	0.00	9.62	3	1,345	0.22%
2019/07/15	2	9.60	0	0.00	9.62	2	1,351	0.15%
2019/07/12	3	9.64	0	0.00	9.65	3	1,381	0.22%
2019/07/05	1	9.68	4	9.65	9.67	-3	1,521	-0.20%
2019/07/04	1	9.64	5	9.68	9.69	-4	1,527	-0.26%
2019/06/28	4	9.66	0	0.00	9.65	4	1,571	0.25%
2019/06/27	0	0.00	8	10.15	10.15	-8	1,522	-0.53%
2019/06/19	0	0.00	2	9.99	9.97	-2	1,458	-0.14%
2019/06/12	10	10.00	0	0.00	9.97	10	1,552	0.64%
2019/05/31	0	0.00	2	9.96	9.96	-2	1,577	-0.13%
2019/05/28	2	9.99	0	0.00	9.48	2	1,572	0.13%
2019/05/24	1	9.76	10	9.78	9.84	-9	1,561	-0.58%
2019/05/22	0	0.00	2	9.88	9.90	-2	1,575	-0.13%
2019/05/21	0	0.00	1.2	9.84	9.81	-1.2	1,610	-0.08%
2019/05/20	1	9.75	0	0.00	9.70	1	1,615	0.06%
2019/05/17	0	0.00	5	9.80	9.74	-5	1,620	-0.31%
2019/05/16	1	9.55	0	0.00	9.56	1	1,607	0.06%
2019/05/14	2	9.46	4	9.47	9.60	-2	1,623	-0.12%
2019/05/10	0	0.00	1	9.84	9.71	-1	1,655	-0.06%
2019/05/09	7	9.76	0	0.00	9.79	7	1,658	0.42%
2019/05/08	2	9.85	0	0.00	9.87	2	1,744	0.11%
2019/05/06	0	0.00	2	9.95	9.92	-2	1,748	-0.11%
2019/05/02	0	0.00	2	10.15	10.05	-2	1,717	-0.12%
2019/04/30	0	0.00	2	9.99	10.05	-2	1,691	-0.12%
2019/04/26	2	9.96	0	0.00	9.92	2	1,673	0.12%
2019/04/24	1	10.05	0	0.00	10.00	1	1,673	0.06%
2019/04/19	2	10.05	0	0.00	10.05	2	1,654	0.12%
2019/04/17	2	10.20	0	0.00	10.20	2	1,613	0.12%
2019/04/16	0	0.00	1	10.25	10.20	-1	1,594	-0.06%
2019/04/10	1	10.15	0.1	10.05	10.10	0.9	1,503	0.06%
2019/04/08	0	0.00	1	10.15	10.10	-1	1,488	-0.07%
2019/04/01	0	0.00	1	10.25	10.25	-1	1,450	-0.07%
2019/03/29	1	10.15	2	10.15	10.20	-1	1,424	-0.07%
2019/03/22	2	10.10	0	0.00	10.10	2	1,418	0.14%
2019/03/21	2	10.15	0	0.00	10.15	2	1,799	0.11%
2019/03/15	1	10.05	0	0.00	10.05	1	1,824	0.05%
2019/03/13	0	0.00	3	9.97	9.98	-3	1,736	-0.17%
2019/03/12	0	0.00	10	9.89	9.89	-10	1,738	-0.58%
2019/03/08	10	9.70	0	0.00	9.77	10	1,858	0.54%
2019/03/06	1	9.80	0	0.00	9.80	1	1,866	0.05%
2019/03/05	4	9.82	0	0.00	9.81	4	1,873	0.21%
2019/03/04	1	9.80	0	0.00	9.83	1	1,874	0.05%
2019/02/26	0	0.00	10	9.93	9.89	-10	1,885	-0.53%
2019/02/25	0	0.00	2	9.92	9.92	-2	1,895	-0.11%
2019/02/22	1	9.86	0	0.00	9.87	1	1,922	0.05%
2019/02/20	10	9.85	0	0.00	9.87	10	2,167	0.46%
2019/02/14	30	9.80	0	0.00	9.78	30	2,113	1.42%
2019/02/12	10	9.73	0	0.00	9.79	10	2,093	0.48%
2019/02/11	3	9.89	1	9.66	9.66	2	2,103	0.10%
2019/01/29	4	9.99	1	10.05	9.99	3	2,060	0.15%
2019/01/28	0	0.00	2	9.88	9.91	-2	1,971	-0.10%
2019/01/24	0	0.00	1	9.94	9.93	-1	1,978	-0.05%
2019/01/16	0	0.00	4	10.08	9.97	-4	2,091	-0.19%
2019/01/15	1	10.05	10	10.00	9.96	-9	2,146	-0.42%
2019/01/14	1	9.83	0	0.00	9.91	1	2,138	0.05%
2019/01/10	1	9.86	0	0.00	9.86	1	2,243	0.04%
2019/01/04	0	0.00	1	9.54	9.60	-1	2,283	-0.04%
2019/01/03	10	9.73	0	0.00	9.72	10	2,398	0.42%
2018/12/27	2	9.88	1	10.05	9.88	1	2,456	0.04%
2018/12/25	1	9.93	0	0.00	9.94	1	2,480	0.04%
2018/12/21	2	10.05	0	0.00	10.00	2	2,547	0.08%
2018/12/19	0	0.00	2	10.15	10.20	-2	2,584	-0.08%
2018/12/14	3	10.40	101	10.45	10.20	-98	2,614	-3.75%	大賣/
2018/12/13	10	10.20	1	10.15	10.15	9	2,228	0.40%
2018/12/11	11	10.31	0	0.00	10.15	11	2,258	0.49%
2018/12/10	1	10.10	0	0.00	10.10	1	2,213	0.05%
2018/12/06	1	10.10	0	0.00	10.05	1	2,249	0.04%
2018/12/04	2	10.55	0	0.00	10.50	2	2,289	0.09%
2018/12/03	0	0.00	10	10.10	10.20	-10	2,279	-0.44%
2018/11/30	100	10.05	0	0.00	10.00	100	2,260	4.42%
2018/11/29	0	0.00	10	10.20	10.00	-10	2,299	-0.43%
2018/11/26	0	0.00	1	10.10	10.05	-1	2,474	-0.04%
2018/11/20	22	10.34	0	0.00	10.25	22	2,684	0.82%
2018/11/19	24	10.10	10	10.20	10.40	14	2,579	0.54%
2018/11/09	5	9.50	5	9.59	9.56	0	3,162	0.00%
2018/10/15	10	9.93	0	0.00	9.92	10	3,410	0.29%
2018/10/12	1	9.83	0	0.00	10.00	1	3,426	0.03%
2018/10/09	1	10.40	20	10.45	10.45	-19	3,288	-0.58%
2018/10/05	0	0.00	27	10.75	10.55	-27	3,276	-0.82%
2018/10/04	21	10.92	0	0.00	10.90	21	3,230	0.65%
2018/10/02	1	11.00	0	0.00	11.00	1	3,237	0.03%
2018/09/25	0	0.00	2	11.00	11.05	-2	3,224	-0.06%
2018/09/19	0	0.00	10	10.90	10.95	-10	3,204	-0.31%
2018/09/18	4	10.85	0	0.00	10.85	4	3,205	0.12%
2018/09/13	10	11.00	0	0.00	10.95	10	3,167	0.32%
2018/09/10	7	10.70	0	0.00	10.70	7	3,265	0.21%
2018/09/07	20	11.40	10	11.10	11.10	10	3,219	0.31%
2018/09/06	7	11.32	0	0.00	11.30	7	3,175	0.22%
2018/09/05	0	0.00	13	11.29	11.35	-13	3,146	-0.41%
2018/09/04	6	11.35	5	11.33	11.40	1	3,124	0.03%
2018/08/31	0	0.00	2	11.25	11.20	-2	3,050	-0.07%
2018/08/30	1	11.10	13	11.24	11.10	-12	3,076	-0.39%
2018/08/23	2	10.95	12	10.94	11.00	-10	3,012	-0.33%
2018/08/22	7	11.09	4	11.20	10.90	3	2,990	0.10%
2018/08/21	1	11.10	5	10.95	11.05	-4	2,854	-0.14%
2018/08/20	7	11.00	10	11.01	11.10	-3	2,808	-0.11%
2018/08/17	10	10.65	2	10.70	10.65	8	2,622	0.31%
2018/08/15	1	10.15	0	0.00	10.25	1	2,560	0.04%
2018/08/13	0	0.00	5	10.20	10.20	-5	2,883	-0.17%
2018/08/10	4	10.41	0	0.00	10.40	4	3,240	0.12%
2018/08/08	5	10.55	2	10.60	10.60	3	3,482	0.09%
2018/08/02	1	10.40	0	0.00	10.30	1	3,649	0.03%
2018/08/01	2	10.45	0	0.00	10.50	2	3,679	0.05%
2018/07/27	1	9.93	0	0.00	9.90	1	3,549	0.03%
2018/07/26	1	9.95	0	0.00	9.91	1	3,549	0.03%
2018/07/25	1	9.95	0	0.00	9.93	1	3,633	0.03%
2018/07/19	0	0.00	1	10.20	10.05	-1	3,984	-0.03%
2018/07/18	1	10.05	0	0.00	10.00	1	4,004	0.02%
2018/07/16	11	10.19	0	0.00	10.05	11	4,067	0.27%
2018/07/12	0	0.00	5	10.00	10.00	-5	4,153	-0.12%
2018/07/03	2	10.68	0	0.00	10.65	2	4,712	0.04%
2018/06/29	1	10.75	0	0.00	10.75	1	4,936	0.02%
2018/06/26	0	0.00	1	10.85	10.85	-1	5,209	-0.02%
2018/06/20	2	11.00	0	0.00	10.90	2	5,316	0.04%
2018/06/19	0	0.00	5	11.25	11.10	-5	5,282	-0.09%
2018/06/15	0	0.00	35	11.25	11.25	-35	5,293	-0.66%
2018/06/14	0	0.00	1	11.25	11.30	-1	5,305	-0.02%
2018/06/13	5	11.35	3	11.33	11.30	2	5,304	0.04%
2018/06/12	9	11.37	0	0.00	11.35	9	5,325	0.17%
2018/06/07	2	11.75	0.9	11.60	11.70	1.1	5,445	0.02%
2018/06/06	0	0.00	15	11.55	11.55	-15	5,424	-0.28%
2018/06/04	0	0.00	6	11.55	11.50	-6	5,443	-0.11%
2018/06/01	0	0.00	1	11.40	11.45	-1	5,430	-0.02%
2018/05/31	0	0.00	1	11.45	11.35	-1	5,441	-0.02%
2018/05/28	10	11.50	0	0.00	11.40	10	5,493	0.18%
2018/05/25	1	11.30	1	11.35	11.35	0	5,563	0.00%
2018/05/24	1	11.45	0	0.00	11.45	1	5,748	0.02%
2018/05/23	2	11.53	0	0.00	11.50	2	5,761	0.03%
2018/05/22	6	11.63	2	11.70	11.60	4	5,754	0.07%
2018/05/21	6	12.04	0	0.00	12.00	6	5,778	0.10%
2018/05/18	2	12.05	17.8	12.01	12.10	-15.8	5,621	-0.28%
2018/05/17	0	0.00	46	11.73	11.75	-46	5,346	-0.86%
2018/05/16	1	11.60	5	11.44	11.60	-4	5,325	-0.08%
2018/05/14	0	0.00	0.2	11.30	11.30	-0.2	5,501	0.00%
2018/05/11	0	0.00	14	11.41	11.45	-14	5,564	-0.25%
2018/05/10	13	11.50	11	11.65	11.40	2	5,579	0.04%
2018/05/09	0	0.00	30	11.40	11.40	-30	5,483	-0.55%
2018/05/07	5	11.10	0	0.00	11.15	5	5,625	0.09%
2018/05/04	1	11.10	7	11.10	11.10	-6	5,919	-0.10%
2018/05/03	0	0.00	200	11.15	11.15	-200	6,255	-3.20%	大賣/鉅額交易
2018/05/02	35	11.26	0	0.00	11.20	35	6,507	0.54%
2018/04/30	25	11.50	2	11.40	11.50	23	6,746	0.34%
2018/04/27	1	11.05	0	0.00	11.10	1	6,727	0.01%
2018/04/26	2	11.40	0	0.00	11.25	2	6,819	0.03%
2018/04/25	1	11.00	1	11.05	11.25	0	6,865	0.00%
2018/04/17	0	0.00	2	11.10	11.10	-2	9,930	-0.02%
2018/04/16	1	11.30	0	0.00	11.40	1	11,006	0.01%
2018/04/12	2	11.70	10	11.70	11.50	-8	11,469	-0.07%
2018/04/11	0	0.00	1	11.60	11.60	-1	11,444	-0.01%
2018/04/10	4	10.95	0	0.00	10.90	4	11,340	0.04%
2018/04/09	4	11.31	1	11.25	11.20	3	11,350	0.03%
2018/04/03	1	11.40	1	11.45	11.30	0	11,322	0.00%
2018/04/02	4	11.35	1	11.45	11.45	3	11,272	0.03%
2018/03/31	0	0.00	5	11.27	11.35	-5	11,197	-0.04%
2018/03/30	1	10.85	0	0.00	10.85	1	11,139	0.01%
2018/03/29	1	11.00	1	10.95	10.85	0	11,202	0.00%
2018/03/27	3	10.80	2	10.80	10.80	1	11,208	0.01%
2018/03/26	1	10.55	0	0.00	10.60	1	11,257	0.01%
2018/03/21	3	11.15	0	0.00	11.05	3	11,527	0.03%
2018/03/20	1	11.15	0	0.00	11.10	1	11,615	0.01%
2018/03/16	0	0.00	3	11.45	11.30	-3	12,449	-0.02%
2018/03/15	3	11.30	0	0.00	11.30	3	12,506	0.02%
2018/03/14	1	11.25	0	0.00	11.40	1	12,986	0.01%
2018/03/13	1	11.20	0	0.00	11.20	1	12,904	0.01%
2018/02/26	2	11.90	51	11.85	11.90	-49	14,432	-0.34%
2018/02/23	0	0.00	30	11.30	11.30	-30	14,252	-0.21%
2018/02/21	50	11.30	2	11.25	11.30	48	14,593	0.33%
2018/02/09	34	10.53	0	0.00	10.65	34	14,516	0.23%
2018/02/08	12	10.67	0	0.00	10.50	12	14,496	0.08%
2018/02/07	1	10.85	2	10.80	10.50	-1	14,478	-0.01%
2018/02/06	4	10.19	52	10.50	10.50	-48	14,442	-0.33%
2018/02/02	1	11.55	100	11.46	11.60	-99	14,211	-0.70%
2018/02/01	2	11.80	0	0.00	11.55	2	14,255	0.01%
2018/01/31	2	11.50	3	11.48	11.50	-1	14,256	-0.01%
2018/01/30	101	12.05	0	0.00	11.75	101	14,282	0.71%	大買/鉅額交易
2018/01/29	4	11.93	0	0.00	11.85	4	14,164	0.03%
2018/01/26	2	12.50	2	12.65	12.40	0	13,943	0.00%
2018/01/25	5	12.50	13	12.42	12.60	-8	13,713	-0.06%
2018/01/24	26	12.40	21	12.60	12.65	5	13,529	0.04%
2018/01/23	3	12.20	0	0.00	12.20	3	13,497	0.02%
2018/01/22	7	12.36	0	0.00	12.35	7	13,479	0.05%
2018/01/19	0	0.00	5	12.60	12.45	-5	13,426	-0.04%
2018/01/18	12	12.78	10	13.00	12.55	2	13,541	0.01%
2018/01/17	76	12.91	6	12.88	12.85	70	13,333	0.52%
2018/01/16	34	13.14	0	0.00	13.25	34	13,301	0.26%
2018/01/15	232	13.54	18.2	13.52	13.40	213.8	13,189	1.62%	大買/鉅額交易
2018/01/12	49	13.26	35	13.05	13.10	14	12,550	0.11%
2018/01/11	1	12.80	203	12.97	12.95	-202	12,195	-1.66%	大賣/鉅額交易
2018/01/10	162	12.39	37	12.30	12.60	125	12,398	1.01%	大買/鉅額交易
2018/01/09	6	11.96	3	11.90	11.95	3	11,767	0.03%
2018/01/08	2	12.15	10	12.09	12.00	-8	12,065	-0.07%
2018/01/05	16	11.78	0	0.00	11.75	16	11,798	0.14%
2018/01/04	3	11.95	11	11.80	11.70	-8	11,808	-0.07%
2018/01/03	1	11.60	11.2	11.65	11.65	-10.2	11,922	-0.09%