力麗 (1444)-永豐金-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
9.53
漲跌
▲0.09
漲幅
+0.95%
成交量
625張
產業
上市紡織類股
417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－永豐金-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

永豐金-忠孝券商分點個股進出
永豐金-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
2024/05/10	0	0.00	4	9.53	9.53	-4	1,547	-0.26%
2024/05/09	3	9.44	0	0.00	9.44	3	1,554	0.19%
2024/05/08	2	9.43	0	0.00	9.45	2	1,548	0.13%
2024/05/07	10	9.51	0	0.00	9.48	10	1,549	0.65%
2024/05/06	8	9.55	2	9.63	9.58	6	1,554	0.39%
2024/05/03	8	9.66	0	0.00	9.61	8	1,550	0.52%
2024/05/02	0	0.00	18	9.68	9.79	-18	1,521	-1.18%
2024/04/30	2	9.55	1	9.59	9.54	1	1,495	0.07%
2024/04/29	1	9.64	4	9.62	9.63	-3	1,486	-0.20%
2024/04/26	0	0.00	8	9.48	9.50	-8	1,469	-0.54%
2024/04/25	2	9.44	0	0.00	9.40	2	1,457	0.14%
2024/04/23	4	9.31	0	0.00	9.32	4	1,513	0.26%
2024/04/22	0	0.00	4	9.39	9.35	-4	1,539	-0.26%
2024/04/19	2	9.25	0	0.00	9.15	2	1,513	0.13%
2024/04/18	2	9.28	10	9.26	9.34	-8	1,491	-0.54%
2024/04/12	6	9.12	0	0.00	9.13	6	1,454	0.41%
2024/04/11	4	9.19	0	0.00	9.18	4	1,446	0.28%
2024/04/10	0	0.00	2	9.29	9.27	-2	1,437	-0.14%
2024/04/09	0	0.00	2	9.26	9.24	-2	1,427	-0.14%
2024/03/29	10	9.11	0	0.00	9.11	10	1,403	0.71%
2024/03/27	0.1	9.23	0	0.00	9.17	0.1	1,382	0.01%
2024/03/20	10	9.15	0	0.00	9.17	10	1,368	0.73%
2024/03/19	10	9.29	0.2	9.31	9.26	9.8	1,332	0.73%
2024/03/18	14	9.24	0	0.00	9.35	14	1,336	1.05%
2024/03/15	2	9.85	0	0.00	9.80	2	1,275	0.16%
2024/03/14	36	9.95	0	0.00	9.92	36	1,258	2.86%
2024/03/06	1	10.05	0	0.00	10.05	1	1,205	0.08%
2024/02/29	0	0.00	2	10.15	10.10	-2	1,188	-0.17%
2024/02/27	4	10.08	0	0.00	10.10	4	1,188	0.34%
2024/02/26	2	10.15	0	0.00	10.15	2	1,194	0.17%
2024/02/23	16	10.20	7	10.40	10.15	9	1,204	0.75%
2024/02/22	15	10.24	0.1	10.25	10.25	14.9	1,202	1.24%
2024/02/21	0	0.00	2	10.40	10.35	-2	1,204	-0.17%
2024/02/20	2	10.30	2	10.45	10.35	0	1,209	0.00%
2024/02/19	0	10.45	25	10.33	10.40	-25	1,192	-2.10%
2024/02/16	4	10.08	4	10.18	10.15	0	1,151	0.00%
2024/02/01	0	0.00	1	10.10	10.15	-1	1,119	-0.09%
2024/01/18	0	0.00	3.2	9.98	9.99	-3.2	1,161	-0.27%
2024/01/17	0.1	10.00	0	0.00	10.00	0.1	1,154	0.01%
2024/01/11	0.1	10.20	0	0.00	10.10	0.1	1,096	0.01%
2024/01/10	4	10.18	0	0.00	10.10	4	1,179	0.34%
2024/01/09	0	0.00	1	10.20	10.20	-1	1,175	-0.09%
2024/01/04	2	10.25	0	0.00	10.25	2	1,200	0.17%
2024/01/03	3	10.25	0	0.00	10.25	3	1,234	0.24%
2024/01/02	4	10.30	0	0.00	10.30	4	1,240	0.32%
2023/12/27	2.2	10.35	0	0.00	10.40	2.2	1,280	0.17%
2023/12/26	0.2	10.40	0	0.00	10.40	0.2	1,285	0.02%
2023/12/25	2	10.35	0	0.00	10.35	2	1,301	0.15%
2023/12/22	7	10.41	0	0.00	10.40	7	1,305	0.54%
2023/12/21	2	10.45	0	0.00	10.45	2	1,329	0.15%
2023/12/20	0	0.00	9	10.54	10.55	-9	1,354	-0.66%
2023/12/19	7	10.41	0	0.00	10.40	7	1,658	0.42%
2023/12/18	6	10.47	4	10.55	10.45	2	1,712	0.12%
2023/12/15	2	10.40	5	10.50	10.50	-3	1,760	-0.17%
2023/12/14	6	10.45	0.3	10.45	10.40	5.7	1,749	0.33%
2023/12/13	8	10.50	0	0.00	10.45	8	1,739	0.46%
2023/12/11	0	0.00	2	10.65	10.55	-2	1,735	-0.12%
2023/12/08	2	10.50	0	0.00	10.55	2	1,736	0.12%
2023/11/30	2	10.60	0	0.00	10.65	2	1,830	0.11%
2023/11/20	0	0.00	2	10.60	10.55	-2	1,961	-0.10%
2023/11/17	0	0.00	4	10.53	10.50	-4	1,982	-0.20%
2023/11/16	0	0.00	2	10.45	10.45	-2	2,082	-0.10%
2023/11/15	0	0.00	4	10.40	10.40	-4	2,189	-0.18%
2023/11/14	0	0.00	9.1	10.34	10.35	-9.1	2,185	-0.42%
2023/11/13	8	10.20	0	0.00	10.20	8	2,182	0.37%
2023/11/10	4	10.28	1	10.40	10.30	3	2,181	0.14%
2023/11/09	4	10.30	0	0.00	10.35	4	2,184	0.18%
2023/11/08	0.8	10.40	7	10.41	10.35	-6.2	2,207	-0.28%
2023/11/07	2	10.25	0	0.00	10.30	2	2,211	0.09%
2023/11/06	0	0.00	2	10.40	10.40	-2	2,228	-0.09%
2023/11/03	4	10.33	0	10.35	10.30	4	2,229	0.18%
2023/11/02	0	0.00	13	10.34	10.35	-13	2,235	-0.58%
2023/10/31	6	10.15	2	10.30	10.15	4	2,231	0.18%
2023/10/30	4.9	10.21	0	0.00	10.20	4.9	2,253	0.22%
2023/10/27	0	0.00	2	10.30	10.25	-2	2,249	-0.09%
2023/10/26	4	10.20	0	0.00	10.20	4	2,256	0.18%
2023/10/25	0	0.00	2	10.35	10.30	-2	2,268	-0.09%
2023/10/24	0	0.00	2	10.30	10.30	-2	2,278	-0.09%
2023/10/23	0	0.00	2	10.25	10.15	-2	2,288	-0.09%
2023/10/18	6	10.08	0	0.00	10.25	6	2,303	0.26%
2023/10/11	3.2	10.28	0	0.00	10.20	3.2	2,299	0.14%
2023/10/04	2	10.35	1	10.35	10.40	1	2,336	0.04%
2023/10/02	2	10.45	0	0.00	10.45	2	2,388	0.08%
2023/09/28	0	0.00	3	10.55	10.50	-3	2,413	-0.12%
2023/09/27	4	10.38	0.6	10.40	10.40	3.4	2,423	0.14%
2023/09/26	8	10.48	0	0.00	10.40	8	2,457	0.33%
2023/09/22	1.5	10.93	75	11.01	10.60	-73.5	2,525	-2.91%
2023/09/21	24	10.71	14	10.79	10.80	10	2,291	0.44%
2023/09/20	65	10.76	0	0.00	10.70	65	2,652	2.45%
2023/09/13	0	0.00	17.6	10.50	10.50	-17.6	2,758	-0.64%
2023/09/12	15	10.55	0	0.00	10.55	15	2,757	0.54%
2023/09/08	0	0.00	4	10.60	10.60	-4	2,775	-0.14%
2023/09/07	0	0.00	2	10.78	10.70	-2	2,781	-0.07%
2023/09/05	10	10.85	10	10.80	10.80	0	2,767	0.00%
2023/09/04	2	10.83	0	0.00	10.90	2	2,949	0.07%
2023/09/01	1	10.70	2	10.50	10.65	-1	2,880	-0.03%
2023/08/31	0	0.00	7	10.42	10.45	-7	2,965	-0.24%
2023/08/30	4	10.40	13	10.37	10.35	-9	2,990	-0.30%
2023/08/29	2	10.20	2	10.25	10.25	0	2,985	0.00%
2023/08/28	0	0.00	3	10.30	10.25	-3	2,990	-0.10%
2023/08/25	1	10.35	9	10.32	10.30	-8	2,998	-0.27%
2023/08/24	7	10.24	10	10.25	10.25	-3	2,994	-0.10%
2023/08/23	4	10.28	20	10.39	10.30	-16	2,981	-0.54%
2023/08/22	7	10.52	27	10.70	10.45	-20	2,974	-0.67%
2023/08/21	122	10.61	91	10.53	10.90	31	2,869	1.08%	大買/
2023/08/18	2	10.05	2	10.15	10.05	0	2,762	0.00%
2023/08/14	2	10.08	3	10.05	10.05	-1	2,764	-0.04%
2023/08/11	2	10.25	0	0.00	10.20	2	2,756	0.07%
2023/08/10	7	10.35	0	0.00	10.35	7	2,738	0.26%
2023/08/09	5	10.45	0	0.00	10.45	5	2,724	0.18%
2023/08/08	6	10.52	0	0.00	10.50	6	2,716	0.22%
2023/08/07	2	10.55	0	0.00	10.60	2	2,740	0.07%
2023/08/04	0	0.00	7	10.66	10.65	-7	2,736	-0.26%
2023/08/02	11	10.56	2	10.75	10.50	9	2,734	0.33%
2023/08/01	0	0.00	3	10.75	10.65	-3	2,720	-0.11%
2023/07/31	2	10.60	0	0.00	10.60	2	2,721	0.07%
2023/07/28	5	10.62	0	0.00	10.65	5	2,716	0.18%
2023/07/27	1	10.65	2	10.75	10.70	-1	2,715	-0.04%
2023/07/26	0	0.00	11	10.66	10.60	-11	2,727	-0.40%
2023/07/24	7	10.86	0	0.00	10.90	7	2,714	0.26%
2023/07/21	0	0.00	2	11.00	11.00	-2	2,724	-0.07%
2023/07/20	0	0.00	4	10.98	11.00	-4	2,742	-0.15%
2023/07/19	14	10.87	0	0.00	10.80	14	2,743	0.51%
2023/07/18	0	0.00	16	11.02	11.00	-16	2,766	-0.58%
2023/07/17	4	10.80	0	0.00	10.90	4	2,779	0.14%
2023/07/14	4	10.85	0	0.00	10.85	4	2,913	0.14%
2023/07/13	4	10.93	1	10.90	10.90	3	3,471	0.09%
2023/07/12	2	11.05	0	0.00	11.05	2	3,741	0.05%
2023/07/10	1	11.30	0	0.00	11.30	1	3,798	0.03%
2023/07/07	0	0.00	0.1	11.15	11.20	-0.1	3,785	0.00%
2023/07/03	0	0.00	1	11.30	11.25	-1	3,669	-0.03%
2023/06/30	1	11.30	2	11.30	11.40	-1	3,619	-0.03%
2023/06/28	311	11.48	301	11.45	11.40	10	3,460	0.29%	大買/大賣/
2023/06/27	2	10.80	16.1	10.98	11.10	-14.1	3,046	-0.46%
2023/06/26	4	10.85	0	0.00	10.85	4	2,960	0.14%
2023/06/21	0	0.00	4	10.98	10.90	-4	2,950	-0.14%
2023/06/20	0	0.00	4	10.93	10.85	-4	2,904	-0.14%
2023/06/19	0	0.00	5	10.87	10.80	-5	2,890	-0.17%
2023/06/15	0	0.00	6	10.83	10.80	-6	2,888	-0.21%
2023/06/14	8	10.73	2	10.75	10.70	6	2,890	0.21%
2023/06/13	3	10.75	2	10.80	10.80	1	2,913	0.03%
2023/06/12	5	10.82	0.1	10.95	10.85	4.9	2,911	0.17%
2023/06/09	2	11.00	0	0.00	11.00	2	2,897	0.07%
2023/06/08	4	10.78	11	11.11	11.15	-7	2,878	-0.24%
2023/06/07	14	10.81	4	10.98	10.90	10	2,675	0.37%
2023/06/06	0	0.00	17	10.87	10.95	-17	2,632	-0.65%
2023/06/05	0	0.00	18	10.66	10.70	-18	2,525	-0.71%
2023/06/01	0	0.00	2	10.55	10.45	-2	2,570	-0.08%
2023/05/31	3	10.40	0	0.00	10.45	3	2,582	0.12%
2023/05/26	5	10.47	0	0.00	10.40	5	2,745	0.18%
2023/05/25	11	10.57	0	0.00	10.55	11	3,152	0.35%
2023/05/24	0	0.00	4	10.75	10.75	-4	3,149	-0.13%
2023/05/23	0	0.00	5	10.68	10.70	-5	3,167	-0.16%
2023/05/17	0	0.00	1	10.45	10.50	-1	3,203	-0.03%
2023/05/15	0.1	10.40	0	0.00	10.40	0.1	3,218	0.00%
2023/05/12	2.1	10.43	0	0.00	10.45	2.1	3,229	0.07%
2023/05/11	2.1	10.43	0	0.00	10.40	2.1	3,238	0.06%
2023/05/09	10	10.58	2	10.60	10.60	8	3,221	0.25%
2023/05/08	8	10.68	0	0.00	10.70	8	3,219	0.25%
2023/05/05	2	10.75	0	0.00	10.75	2	3,223	0.06%
2023/05/04	2	10.80	0	0.00	10.85	2	3,236	0.06%
2023/05/03	4	10.80	0	0.00	10.85	4	3,249	0.12%
2023/05/02	0	0.00	11	10.91	10.90	-11	3,250	-0.34%
2023/04/28	2	10.75	0	0.00	10.75	2	3,242	0.06%
2023/04/27	6	10.77	0	0.00	10.80	6	3,233	0.19%
2023/04/26	2	10.65	16	10.83	10.90	-14	3,222	-0.43%
2023/04/25	14	10.68	2	10.65	10.65	12	3,212	0.37%
2023/04/24	0	0.00	3.3	10.91	10.85	-3.3	3,204	-0.10%
2023/04/21	29	10.78	2	10.85	10.80	27	3,229	0.84%
2023/04/20	6	10.88	0	0.00	10.90	6	3,459	0.17%
2023/04/19	2	11.15	5	11.10	11.05	-3	3,427	-0.09%
2023/04/18	133	11.44	110	11.57	11.30	23	3,294	0.70%	大買/大賣/
2023/04/17	1	11.05	45	10.81	11.00	-44	2,851	-1.54%
2023/04/14	31	10.72	14	10.72	10.70	17	2,807	0.61%
2023/04/13	0	0.00	5	10.63	10.55	-5	2,759	-0.18%
2023/03/23	0.1	10.30	0	0.00	10.35	0.1	2,933	0.00%
2023/03/21	0	0.00	11	10.35	10.35	-11	2,938	-0.37%
2023/03/16	3	10.25	0	0.00	10.30	3	2,921	0.10%
2023/03/13	10	10.48	0	0.00	10.60	10	2,951	0.34%
2023/03/10	10	10.62	0	0.00	10.65	10	2,945	0.34%
2023/03/09	12	10.83	0	0.00	10.75	12	2,996	0.40%
2023/03/08	0	0.00	5	10.93	10.90	-5	2,997	-0.17%
2023/03/06	0.2	10.75	11	10.80	10.75	-10.8	2,963	-0.36%
2023/03/01	5	10.57	1	10.60	10.60	4	2,917	0.14%
2023/02/24	15	10.64	2	10.73	10.65	13	2,907	0.45%
2023/02/23	10	10.95	25	10.75	10.95	-15	2,794	-0.54%
2023/02/22	0	0.00	3	10.55	10.50	-3	2,393	-0.13%
2023/02/21	0	0.00	4	10.55	10.50	-4	2,383	-0.17%
2023/02/16	0	0.00	4	10.45	10.45	-4	2,431	-0.16%
2023/02/14	0	0.00	2	10.50	10.45	-2	2,527	-0.08%
2023/02/10	0	0.00	9	10.30	10.30	-9	2,581	-0.35%
2023/02/01	0	0.00	8	10.45	10.45	-8	2,897	-0.28%
2023/01/13	0	0.00	2	10.25	10.25	-2	2,928	-0.07%
2023/01/12	2	10.35	0	0.00	10.25	2	3,005	0.07%
2023/01/11	8	10.42	0	0.00	10.35	8	3,006	0.27%
2023/01/10	214	10.50	220.2	10.49	10.40	-6.2	2,994	-0.21%	大買/大賣/
2023/01/06	2	10.40	0	0.00	10.40	2	2,760	0.07%
2023/01/05	20	10.57	0	0.00	10.45	20	2,808	0.71%
2023/01/04	4	10.68	20	10.65	10.65	-16	2,676	-0.60%
2022/12/28	15	10.36	15	10.47	10.20	0	2,666	0.00%
2022/12/19	0	0.00	5	10.35	10.20	-5	2,852	-0.18%
2022/12/16	1	10.45	0	0.00	10.40	1	2,852	0.04%
2022/12/07	4	10.48	0	0.00	10.50	4	3,375	0.12%
2022/12/06	13	10.59	0	0.00	10.55	13	3,504	0.37%
2022/12/05	5	10.75	5	10.78	10.70	0	3,780	0.00%
2022/12/02	6	10.65	2	10.65	10.65	4	3,938	0.10%
2022/12/01	0	0.00	8	10.78	10.70	-8	3,935	-0.20%
2022/11/30	0	0.00	8	10.66	10.60	-8	3,898	-0.21%
2022/11/18	2	10.45	0	0.00	10.40	2	4,337	0.05%
2022/11/16	10	10.53	7	10.56	10.50	3	4,712	0.06%
2022/11/14	2	10.75	10	10.64	10.65	-8	4,768	-0.17%
2022/11/11	0	0.00	2	10.35	10.40	-2	4,770	-0.04%
2022/11/10	20	10.47	5	10.40	10.40	15	4,780	0.31%
2022/11/09	6	10.67	8	10.76	10.75	-2	4,834	-0.04%
2022/11/08	8	10.58	0	0.00	10.60	8	4,947	0.16%
2022/11/07	395	10.68	405	10.73	10.75	-10	4,923	-0.20%	大買/大賣/
2022/11/04	0	0.00	4	10.50	10.50	-4	4,630	-0.09%
2022/11/02	0	0.00	4	10.45	10.40	-4	4,647	-0.09%
2022/11/01	1	10.40	0	0.00	10.50	1	4,659	0.02%
2022/10/21	18	10.44	0	0.00	10.35	18	4,612	0.39%
2022/10/20	0	0.00	20	10.68	10.70	-20	4,585	-0.44%
2022/10/19	0	0.00	2	10.40	10.20	-2	4,511	-0.04%
2022/10/17	1	10.10	0	0.00	10.15	1	4,507	0.02%
2022/10/13	1	10.45	0	0.00	10.00	1	4,460	0.02%
2022/10/11	9	10.35	3	10.28	10.35	6	4,386	0.14%
2022/10/07	1	10.55	6	10.63	10.55	-5	4,338	-0.12%
2022/10/06	10	10.45	2	10.45	10.55	8	4,314	0.19%
2022/10/05	73	10.80	71	10.95	10.55	2	4,277	0.05%
2022/10/04	0	0.00	7	10.69	10.70	-7	4,135	-0.17%
2022/10/03	12	10.49	0	0.00	10.45	12	4,098	0.29%
2022/09/30	6	10.40	12	10.67	10.75	-6	4,054	-0.15%
2022/09/29	0	0.00	6	10.70	10.65	-6	4,011	-0.15%
2022/09/28	11.1	10.60	0	0.00	10.40	11.1	3,992	0.28%
2022/09/27	1	10.85	1	10.90	10.95	0	3,927	0.00%
2022/09/26	16	10.93	2	10.85	10.85	14	3,886	0.36%
2022/09/22	3	11.47	0	0.00	11.50	3	3,813	0.08%
2022/09/21	9	11.98	5	11.75	11.55	4	3,774	0.11%
2022/09/19	2	11.25	0	0.00	11.30	2	3,525	0.06%
2022/09/15	3	11.92	0	0.00	11.75	3	3,447	0.09%
2022/09/13	27	11.79	23	11.98	11.75	4	3,279	0.12%
2022/09/12	5	12.00	19	11.96	12.05	-14	3,139	-0.45%
2022/09/08	10	11.66	14.1	11.60	11.75	-4.1	2,866	-0.14%
2022/09/07	5	11.20	0	0.00	11.20	5	2,683	0.19%
2022/09/06	2	11.25	3	11.55	11.25	-1	2,705	-0.04%
2022/09/05	1	11.50	0	0.00	11.55	1	2,680	0.04%
2022/09/02	0	0.00	2	11.35	11.40	-2	2,674	-0.07%
2022/09/01	5	11.35	1	11.35	11.35	4	2,655	0.15%
2022/08/30	48	11.54	39	11.61	11.45	9	2,608	0.35%
2022/08/29	14	11.41	14	11.48	11.50	0	2,501	0.00%
2022/08/26	23	11.78	29.1	11.51	11.85	-6.1	2,389	-0.26%
2022/08/25	0	0.00	1	11.50	11.35	-1	2,226	-0.04%
2022/08/24	27	11.70	21	11.69	11.40	6	2,166	0.28%
2022/08/23	0	0.00	2	11.43	11.50	-2	1,798	-0.11%
2022/08/22	7	11.44	6	11.48	11.45	1	1,777	0.06%
2022/08/19	0	0.00	6	11.45	11.40	-6	1,723	-0.35%
2022/08/17	0	0.00	1	11.35	11.30	-1	1,734	-0.06%
2022/08/16	6	11.30	32	11.14	11.20	-26	1,707	-1.52%
2022/08/15	2	11.20	24	10.96	11.10	-22	1,703	-1.29%
2022/08/11	10	10.55	14	10.47	10.50	-4	1,536	-0.26%
2022/08/10	0	0.00	5	10.41	10.35	-5	1,495	-0.33%
2022/08/08	0	0.00	4	10.45	10.35	-4	1,486	-0.27%
2022/08/02	4	10.30	0	0.00	10.25	4	1,537	0.26%
2022/07/29	0	0.00	2	10.45	10.45	-2	1,575	-0.13%
2022/07/26	4	10.45	0	0.00	10.50	4	1,595	0.25%
2022/07/25	0	0.00	8	10.54	10.60	-8	1,616	-0.49%
2022/07/19	1	10.20	0	0.00	10.25	1	1,808	0.06%
2022/07/13	5	10.10	0	0.00	10.05	5	2,116	0.24%
2022/07/08	0	0.00	6	10.15	10.10	-6	2,178	-0.28%
2022/07/05	1	10.25	0	0.00	10.20	1	2,348	0.04%
2022/06/16	15	10.54	0	0.00	10.45	15	2,603	0.58%
2022/06/15	1	10.70	13	10.70	10.65	-12	2,610	-0.46%
2022/06/14	6	10.40	0	0.00	10.45	6	2,586	0.23%
2022/06/13	11	10.62	0	0.00	10.55	11	2,585	0.43%
2022/06/07	2	10.90	26	10.96	10.90	-24	2,599	-0.92%
2022/06/02	2	10.90	4	11.05	10.90	-2	2,650	-0.08%
2022/06/01	0	0.00	2	11.00	11.00	-2	2,681	-0.07%
2022/05/30	0	0.00	1	10.90	10.90	-1	2,667	-0.04%
2022/05/27	2	10.85	0	0.00	10.85	2	2,662	0.08%
2022/05/25	1	10.90	16	10.94	10.90	-15	2,664	-0.56%
2022/05/24	0	0.00	2	10.75	10.65	-2	2,598	-0.08%
2022/05/23	161	10.72	160	10.75	10.65	1	2,583	0.04%	大買/大賣/
2022/05/20	0	0.00	2	10.55	10.55	-2	2,507	-0.08%
2022/05/18	17	10.53	0	0.00	10.55	17	2,589	0.66%
2022/05/17	0	0.00	2	10.55	10.50	-2	2,723	-0.07%
2022/05/16	4	10.43	4	10.63	10.45	0	2,720	0.00%
2022/05/13	0	0.00	2	10.40	10.40	-2	2,710	-0.07%
2022/05/12	4	10.25	0	0.00	10.20	4	2,716	0.15%
2022/05/11	2	10.35	6	10.42	10.45	-4	2,701	-0.15%
2022/05/09	14	10.16	0	0.00	10.10	14	2,696	0.52%
2022/05/06	2	10.35	0	0.00	10.40	2	2,684	0.07%
2022/05/05	0.2	10.60	0	0.00	10.55	0.2	2,708	0.01%
2022/05/03	6	10.60	0	0.00	10.60	6	2,765	0.22%
2022/04/29	0	0.00	4	10.75	10.75	-4	2,790	-0.14%
2022/04/28	6	10.63	0	0.00	10.60	6	2,791	0.21%
2022/04/27	10	10.58	4	10.73	10.75	6	2,801	0.21%
2022/04/26	24	11.05	17	11.09	11.00	7	2,802	0.25%
2022/04/25	17	10.83	0	0.00	10.65	17	2,715	0.63%
2022/04/22	0	0.00	11	11.22	11.25	-11	2,668	-0.41%
2022/04/21	6	11.12	0	0.00	11.10	6	2,672	0.22%
2022/04/20	28	11.23	0	0.00	11.15	28	2,650	1.06%
2022/04/19	524	11.45	639	11.49	11.45	-115	2,589	-4.44%	大買/大賣/鉅額交易
2022/04/18	4	11.00	9	11.22	11.20	-5	2,413	-0.21%
2022/04/15	11	11.15	2	11.30	11.10	9	2,389	0.38%
2022/04/14	0	0.00	11	11.25	11.25	-11	2,377	-0.46%
2022/04/13	0	0.00	9	11.16	11.10	-9	2,359	-0.38%
2022/04/12	22	11.04	0	0.00	10.95	22	2,356	0.93%
2022/04/11	7	11.23	23	11.37	11.30	-16	2,322	-0.69%
2022/04/08	0	0.00	6	11.20	11.20	-6	2,194	-0.27%
2022/04/07	10	11.10	2	11.00	11.00	8	2,188	0.37%
2022/04/06	108	11.35	14	11.34	11.35	94	2,162	4.35%	大買/
2022/04/01	0	0.00	1	11.10	11.05	-1	2,072	-0.05%
2022/03/31	1	11.05	8.5	11.00	11.15	-7.5	2,072	-0.36%
2022/03/30	0	0.00	4	10.75	10.75	-4	2,018	-0.20%
2022/03/29	2	10.60	6.5	10.74	10.60	-4.5	2,032	-0.22%
2022/03/25	2	10.45	0	0.00	10.45	2	2,037	0.10%
2022/03/23	0	0.00	2	10.55	10.50	-2	2,125	-0.09%
2022/03/21	0	0.00	2	10.45	10.45	-2	2,119	-0.09%
2022/03/18	0	0.00	4	10.35	10.35	-4	2,140	-0.19%
2022/03/17	0	0.00	4	10.25	10.25	-4	2,138	-0.19%
2022/03/15	0.2	10.15	0	0.00	10.05	0.2	2,211	0.01%
2022/03/14	2	10.10	0	0.00	10.10	2	2,225	0.09%
2022/03/11	5	10.17	0	0.00	10.20	5	2,239	0.22%
2022/03/10	0	0.00	2	10.35	10.30	-2	2,246	-0.09%
2022/03/09	1	10.15	7	10.23	10.25	-6	2,255	-0.27%
2022/03/08	8	10.09	0	0.00	10.05	8	2,282	0.35%
2022/03/07	0	0.00	19	10.25	10.30	-19	2,310	-0.82%
2022/03/04	2	10.70	0	0.00	10.70	2	2,547	0.08%
2022/03/02	8	10.80	0	0.00	10.85	8	2,686	0.30%
2022/03/01	0	0.00	2	10.85	10.85	-2	2,796	-0.07%
2022/02/25	0	0.00	1	10.65	10.65	-1	2,834	-0.04%
2022/02/24	6	10.82	2	11.05	10.70	4	2,888	0.14%
2022/02/23	7	11.04	2	11.20	11.05	5	2,888	0.17%
2022/02/22	12	11.08	0	0.00	11.10	12	2,922	0.41%
2022/02/21	20	11.30	24	11.38	11.30	-4	2,923	-0.14%
2022/02/18	7	11.09	4	11.23	11.20	3	2,939	0.10%
2022/02/17	0	0.00	27	11.22	11.15	-27	2,972	-0.91%
2022/02/16	2	10.80	4	10.88	10.80	-2	2,883	-0.07%
2022/02/15	2	10.75	2	10.90	10.75	0	2,945	0.00%
2022/02/14	2.3	10.76	0	0.00	10.75	2.3	2,990	0.08%
2022/02/10	0	0.00	2	11.05	11.00	-2	3,229	-0.06%
2022/02/09	0	0.00	2	10.95	10.95	-2	3,231	-0.06%
2022/02/08	2	10.60	0	0.00	10.80	2	3,237	0.06%
2022/02/07	0	0.00	6	10.65	10.70	-6	3,290	-0.18%
2022/01/24	4	10.43	0	0.00	10.45	4	3,547	0.11%
2022/01/19	6	10.88	2	11.10	10.80	4	3,600	0.11%
2022/01/17	0	0.00	12	10.85	10.85	-12	3,610	-0.33%
2022/01/13	5	11.00	0	0.00	10.95	5	3,723	0.13%
2022/01/12	1	10.90	0	0.00	10.85	1	3,832	0.03%
2022/01/07	6	10.97	0	0.00	11.00	6	3,981	0.15%
2022/01/05	3	11.10	0	0.00	11.15	3	4,009	0.07%
2021/12/29	3	11.15	0	0.00	11.25	3	4,317	0.07%
2021/12/28	3	11.20	0	0.00	11.20	3	4,417	0.07%
2021/12/27	0	0.00	4	11.33	11.30	-4	4,661	-0.09%
2021/12/24	0	0.00	4	11.25	11.20	-4	5,430	-0.07%
2021/12/23	0	0.00	4	11.20	11.15	-4	6,185	-0.06%
2021/12/22	0	0.00	3	11.10	11.05	-3	6,333	-0.05%
2021/12/21	0	0.00	1	11.00	11.05	-1	6,397	-0.02%
2021/12/20	2.5	10.96	0	0.00	11.00	2.5	6,426	0.04%
2021/12/17	9	11.01	11	11.16	11.00	-2	6,423	-0.03%
2021/12/16	0	0.00	4	11.15	11.00	-4	6,341	-0.06%
2021/12/14	6	11.03	0	0.00	10.95	6	6,385	0.09%
2021/12/13	0	0.00	2	11.25	11.20	-2	6,360	-0.03%
2021/12/10	2	11.10	0	0.00	11.10	2	6,357	0.03%
2021/12/09	2	11.25	4	11.28	11.25	-2	6,343	-0.03%
2021/12/03	0	0.00	5	11.08	11.05	-5	6,279	-0.08%
2021/12/02	11	10.95	0	0.00	10.95	11	6,278	0.18%
2021/12/01	8	11.08	8	11.20	11.00	0	6,266	0.00%
2021/11/30	2	10.90	0	0.00	10.90	2	6,204	0.03%
2021/11/29	2	11.05	2	11.20	11.15	0	5,955	0.00%
2021/11/26	16	11.35	0	0.00	11.20	16	5,955	0.27%
2021/11/25	6	11.67	22	11.88	11.65	-16	5,884	-0.27%
2021/11/24	2	11.45	2	11.65	11.65	0	5,776	0.00%
2021/11/23	4	11.58	8	11.60	11.45	-4	5,743	-0.07%
2021/11/22	6	11.50	0	0.00	11.50	6	5,695	0.11%
2021/11/19	2	11.50	6	11.60	11.45	-4	5,728	-0.07%
2021/11/18	0	0.00	20	11.40	11.35	-20	5,694	-0.35%
2021/11/17	2	11.35	0	0.00	11.35	2	5,684	0.04%
2021/11/16	10	11.55	12	11.65	11.50	-2	5,647	-0.04%
2021/11/15	4	11.48	11	11.42	11.40	-7	5,606	-0.12%
2021/11/12	15	11.62	9	11.77	11.55	6	5,605	0.11%
2021/11/11	64	11.77	17	11.78	11.75	47	5,589	0.84%
2021/11/10	25	11.87	26	12.05	11.75	-1	5,642	-0.02%
2021/11/09	17	11.68	11	11.75	11.70	6	5,447	0.11%
2021/11/08	0	0.00	8	11.84	11.80	-8	5,497	-0.15%
2021/11/05	19	11.65	11	11.73	11.65	8	5,542	0.14%
2021/11/04	34	11.86	9	11.99	11.75	25	5,549	0.45%
2021/11/03	17	11.93	15	11.96	11.90	2	5,526	0.04%
2021/11/02	4	11.78	7	11.92	11.75	-3	5,403	-0.06%
2021/11/01	16	11.72	15	11.78	11.65	1	5,297	0.02%
2021/10/29	0.1	11.55	0	0.00	11.55	0.1	5,249	0.00%
2021/10/28	26	11.53	31	11.65	11.60	-5	5,227	-0.10%
2021/10/27	10	11.55	5	11.45	11.45	5	5,164	0.10%
2021/10/26	10	11.44	8	11.59	11.40	2	5,157	0.04%
2021/10/22	12	11.58	6	11.68	11.50	6	5,193	0.12%
2021/10/21	2	11.35	4	11.60	11.45	-2	5,163	-0.04%
2021/10/20	38	11.60	16	11.53	11.40	22	5,149	0.43%
2021/10/19	2	11.05	7	11.33	11.35	-5	5,132	-0.10%
2021/10/18	5	11.00	9.2	11.22	11.25	-4.2	5,103	-0.08%
2021/10/15	0	0.00	2	10.85	10.85	-2	5,104	-0.04%
2021/10/14	0	0.00	3	10.68	10.80	-3	5,157	-0.06%
2021/10/13	2	10.75	0	0.00	10.75	2	5,161	0.04%
2021/10/12	4	10.90	3	10.93	10.85	1	5,181	0.02%
2021/10/08	7	11.28	11	11.18	11.10	-4	5,205	-0.08%
2021/10/07	0	0.00	2	11.10	11.10	-2	5,258	-0.04%
2021/10/06	26	11.00	25	11.33	10.95	1	5,397	0.02%
2021/10/05	30	10.94	33	10.62	10.95	-3	5,297	-0.06%
2021/10/04	47	10.85	30	11.57	10.70	17	5,304	0.32%
2021/10/01	102	11.97	70	12.28	11.40	32	5,155	0.62%	大買/
2021/09/30	10	11.87	29	12.41	12.65	-19	4,515	-0.42%
2021/09/29	7	11.48	28	11.51	11.50	-21	4,021	-0.52%
2021/09/28	13	11.20	0	0.00	11.15	13	4,032	0.32%
2021/09/27	0	0.00	11	11.39	11.40	-11	4,539	-0.24%
2021/09/22	0	0.00	10	10.92	10.80	-10	6,449	-0.16%
2021/09/17	4	11.18	3	11.30	11.30	1	6,468	0.02%
2021/09/16	12	11.26	0	0.00	11.30	12	6,542	0.18%
2021/09/15	4	11.18	12	11.40	11.45	-8	6,622	-0.12%
2021/09/14	4	11.28	0	0.00	11.30	4	6,677	0.06%
2021/09/13	0	0.00	9	11.38	11.40	-9	6,764	-0.13%
2021/09/08	2	10.85	2	10.95	10.95	0	6,934	0.00%
2021/09/06	8	11.15	2	11.30	11.05	6	7,086	0.08%
2021/09/03	0	0.00	6	11.42	11.35	-6	7,261	-0.08%
2021/09/02	9	11.28	0	0.00	11.20	9	7,355	0.12%
2021/09/01	4	11.48	6	11.57	11.50	-2	7,479	-0.03%
2021/08/31	6	11.30	3	11.25	11.25	3	7,495	0.04%
2021/08/27	0	0.00	2	11.10	11.00	-2	7,854	-0.03%
2021/08/26	5	11.00	0	0.00	10.90	5	8,517	0.06%
2021/08/25	26	11.09	27	11.08	11.15	-1	8,654	-0.01%
2021/08/24	2	10.85	0	0.00	10.85	2	8,714	0.02%
2021/08/23	0	0.00	2	10.85	10.90	-2	8,962	-0.02%
2021/08/18	2	10.30	4	10.55	10.75	-2	9,485	-0.02%
2021/08/17	2	10.50	2	10.75	10.55	0	9,887	0.00%
2021/08/16	4	10.63	0	0.00	10.55	4	10,251	0.04%
2021/08/13	3	11.10	0	0.00	11.00	3	10,593	0.03%
2021/08/12	0	0.00	2	11.30	11.30	-2	10,889	-0.02%
2021/08/11	4	11.13	1	11.05	11.05	3	11,119	0.03%
2021/08/10	0	0.00	1	11.55	11.45	-1	11,377	-0.01%
2021/08/09	4	11.58	5	11.55	11.55	-1	11,758	-0.01%
2021/08/05	0	0.00	5	11.85	11.70	-5	12,540	-0.04%
2021/08/04	1	11.80	0	0.00	11.80	1	13,125	0.01%
2021/07/30	1	11.80	0	0.00	11.80	1	15,486	0.01%
2021/07/29	0	0.00	2	11.90	12.05	-2	15,864	-0.01%
2021/07/28	4	11.60	2	11.75	11.75	2	16,453	0.01%
2021/07/27	0	0.00	1	11.95	11.80	-1	17,974	-0.01%
2021/07/23	1	12.15	6	12.08	12.15	-5	19,733	-0.03%
2021/07/22	0	0.00	2	11.90	11.70	-2	21,122	-0.01%
2021/07/21	18	11.75	4	12.08	11.65	14	21,542	0.06%
2021/07/20	7	11.94	0	0.00	12.00	7	22,300	0.03%
2021/07/19	0	0.00	8	12.45	12.30	-8	23,553	-0.03%
2021/07/16	5	12.32	1.4	12.32	12.30	3.6	24,968	0.01%
2021/07/15	0	0.00	14	12.44	12.50	-14	25,321	-0.06%
2021/07/14	10	12.09	0	0.00	12.15	10	25,715	0.04%
2021/07/13	23	12.47	7	12.51	12.25	16	26,826	0.06%
2021/07/12	24	12.85	6	12.98	12.75	18	27,627	0.07%
2021/07/09	11	12.95	0	0.00	12.80	11	27,913	0.04%
2021/07/07	13	13.17	0	0.00	13.05	13	28,479	0.05%
2021/07/06	14	13.48	15	13.27	13.60	-1	28,877	0.00%
2021/07/05	9	13.16	1	13.15	13.15	8	29,002	0.03%
2021/07/02	42	13.89	28	13.59	13.40	14	29,537	0.05%
2021/07/01	186	13.30	179	14.19	13.20	7	29,229	0.02%	大買/大賣/
2021/06/30	15	12.82	34	12.87	13.65	-19	28,277	-0.07%
2021/06/29	14	12.18	12	12.36	12.45	2	27,589	0.01%
2021/06/28	2	12.30	0	0.00	12.40	2	27,529	0.01%
2021/06/25	18	12.41	2	12.45	12.30	16	27,535	0.06%
2021/06/24	0	0.00	6	12.58	12.55	-6	27,575	-0.02%
2021/06/23	2	12.30	3	12.55	12.30	-1	28,170	0.00%
2021/06/22	5	12.25	14.2	12.42	12.30	-9.2	28,142	-0.03%
2021/06/21	11	12.21	1	12.15	12.10	10	28,129	0.04%
2021/06/18	1	12.55	3.7	12.67	12.55	-2.7	28,087	-0.01%
2021/06/17	5	12.47	4	12.65	12.65	1	28,103	0.00%
2021/06/16	8	12.54	7	12.59	12.50	1	28,096	0.00%
2021/06/15	2	12.60	2	12.65	12.60	0	28,183	0.00%
2021/06/11	131	12.65	150	12.76	12.75	-19	28,198	-0.07%	大買/大賣/
2021/06/09	9	12.71	0	0.00	12.70	9	27,980	0.03%
2021/06/07	8	12.59	6	12.78	12.85	2	28,095	0.01%
2021/06/04	1	13.30	10	13.10	12.80	-9	27,999	-0.03%
2021/06/03	31	13.41	66	13.15	13.35	-35	27,811	-0.13%
2021/06/02	0	0.00	33	12.95	12.80	-33	27,205	-0.12%
2021/05/31	19	12.88	15	12.96	12.80	4	27,074	0.01%
2021/05/28	11	12.64	12	12.67	12.65	-1	26,893	0.00%
2021/05/27	13	12.39	7	12.69	12.35	6	26,860	0.02%
2021/05/26	26	12.50	5	12.61	12.55	21	26,786	0.08%
2021/05/25	12	12.50	17	12.49	12.25	-5	26,736	-0.02%
2021/05/24	2	12.30	1	12.40	12.35	1	26,382	0.00%
2021/05/21	115	11.68	125	11.77	11.95	-10	26,075	-0.04%	大買/大賣/
2021/05/20	18	11.62	8	11.50	11.35	10	25,729	0.04%
2021/05/19	9	11.36	20	11.56	11.60	-11	25,489	-0.04%
2021/05/18	17	10.75	0	0.00	11.20	17	25,277	0.07%
2021/05/14	67	11.47	65	11.34	11.30	2	24,657	0.01%
2021/05/13	45	11.83	30	11.71	11.55	15	24,321	0.06%
2021/05/12	13	12.98	36	13.44	12.65	-23	23,937	-0.10%
2021/05/11	44	14.98	54	15.32	14.05	-10	23,433	-0.04%
2021/05/10	13	15.00	6	14.95	14.95	7	22,149	0.03%
2021/05/07	7	14.04	1	14.75	14.20	6	21,632	0.03%
2021/05/06	15	14.59	15	14.77	14.60	0	21,341	0.00%
2021/05/05	2.6	14.37	53	14.79	14.25	-50.4	21,003	-0.24%
2021/05/04	107	14.69	136	14.09	13.90	-29	20,476	-0.14%	大買/大賣/
2021/05/03	28	15.22	25.5	15.31	14.90	2.5	19,050	0.01%
2021/04/29	14	15.23	11	15.87	15.10	3	18,139	0.02%
2021/04/28	105	15.17	109	15.33	15.40	-4	17,420	-0.02%	大買/大賣/
2021/04/27	18	14.75	84	14.72	14.65	-66	16,098	-0.41%
2021/04/26	94.2	14.82	48	14.70	15.00	46.2	15,678	0.29%
2021/04/23	182	14.47	159	14.79	14.75	23	14,968	0.15%	大買/大賣/
2021/04/22	31	15.04	24	14.61	14.25	7	13,801	0.05%
2021/04/21	9	14.27	21	14.30	14.10	-12	12,440	-0.10%
2021/04/20	18	14.33	30	14.11	14.10	-12	12,119	-0.10%
2021/04/19	82	14.49	24	14.59	14.65	58	11,836	0.49%
2021/04/16	33	13.30	23	13.33	13.75	10	10,765	0.09%
2021/04/15	26	13.05	14	13.07	13.05	12	9,942	0.12%
2021/04/14	5	12.70	47	12.29	12.50	-42	9,662	-0.43%
2021/04/13	42	13.21	7	13.30	12.80	35	9,762	0.36%
2021/04/12	43	13.08	78	13.19	13.25	-35	9,764	-0.36%
2021/04/09	83	12.75	72	12.70	12.80	11	9,616	0.11%
2021/04/08	39	12.61	32	12.74	12.70	7	9,347	0.07%
2021/04/07	15	12.10	0	0.00	12.10	15	8,790	0.17%
2021/04/01	0	0.00	4	11.86	11.85	-4	9,220	-0.04%
2021/03/30	2.3	11.87	10	11.85	11.85	-7.7	11,388	-0.07%
2021/03/29	0	12.10	11	12.05	12.05	-11	11,897	-0.09%
2021/03/26	23	12.20	20	12.21	12.10	3	12,686	0.02%
2021/03/24	1	11.80	0	0.00	11.80	1	12,250	0.01%
2021/03/22	9	12.02	5	11.95	11.95	4	12,563	0.03%
2021/03/19	3	11.95	0	0.00	11.95	3	12,806	0.02%
2021/03/18	19	12.14	4	12.20	12.10	15	13,235	0.11%
2021/03/17	10	11.73	0	0.00	11.90	10	15,287	0.07%
2021/03/16	0	0.00	2	11.90	11.85	-2	15,721	-0.01%
2021/03/12	0	0.00	1	12.00	12.05	-1	15,995	-0.01%
2021/03/11	2	12.10	0	0.00	12.05	2	16,194	0.01%
2021/03/09	0	0.00	5	11.92	12.00	-5	16,176	-0.03%
2021/03/04	0	0.00	3	12.05	11.80	-3	16,603	-0.02%
2021/03/03	3	12.00	0	0.00	12.05	3	16,800	0.02%
2021/03/02	2	11.80	0	0.00	11.75	2	17,424	0.01%
2021/02/26	5	12.10	1	12.00	12.00	4	17,580	0.02%
2021/02/25	0	0.00	26	12.29	12.30	-26	17,813	-0.15%
2021/02/24	2	12.10	3	12.20	12.05	-1	17,790	-0.01%
2021/02/23	5	12.10	0	0.00	12.10	5	17,837	0.03%
2021/02/19	1	12.00	0	0.00	11.90	1	18,026	0.01%
2021/02/18	3	12.00	0	0.00	12.05	3	18,319	0.02%
2021/02/05	2	11.65	0	0.00	11.60	2	18,834	0.01%
2021/02/04	2	11.85	12	11.74	11.70	-10	19,129	-0.05%
2021/02/03	7	11.82	5	11.80	11.80	2	19,560	0.01%
2021/02/02	0	0.00	5	11.75	11.70	-5	19,794	-0.03%
2021/02/01	19	11.45	19	11.20	11.45	0	20,161	0.00%
2021/01/29	19	11.30	23	11.30	11.30	-4	20,294	-0.02%
2021/01/28	0	0.00	1	11.15	11.30	-1	20,363	0.00%
2021/01/27	19	11.25	18	11.50	11.25	1	20,544	0.00%
2021/01/26	1	11.60	0	0.00	11.55	1	20,749	0.00%
2021/01/21	0	0.00	117	10.95	10.90	-117	22,449	-0.52%	大賣/鉅額交易
2021/01/20	0	0.00	1	11.30	11.00	-1	22,784	0.00%
2021/01/18	2	11.20	4	11.60	11.70	-2	23,647	-0.01%
2021/01/15	22	11.64	2	11.55	11.60	20	24,409	0.08%
2021/01/14	0	0.00	11	11.95	11.90	-11	25,506	-0.04%
2021/01/13	2	12.05	4	12.05	12.00	-2	26,431	-0.01%
2021/01/12	10	11.90	0	0.00	11.85	10	27,569	0.04%
2021/01/11	2	12.10	2	12.08	12.25	0	29,585	0.00%
2021/01/08	15	12.22	3	12.15	12.35	12	36,112	0.03%
2021/01/06	22	12.55	0	0.00	12.40	22	39,343	0.06%
2021/01/05	15	13.58	243	13.78	13.20	-228	40,283	-0.57%	大賣/鉅額交易
2021/01/04	6	13.48	312	13.59	13.45	-306	40,594	-0.75%	大賣/鉅額交易
2020/12/31	1	13.20	0	0.00	13.20	1	40,957	0.00%
2020/12/29	19	13.38	1	13.25	13.30	18	44,145	0.04%
2020/12/28	56	13.27	49	13.80	13.25	7	45,406	0.02%
2020/12/25	104	13.54	68	13.50	13.40	36	45,548	0.08%	大買/
2020/12/24	26	13.53	22	13.31	13.30	4	45,106	0.01%
2020/12/23	10	13.04	18	13.08	13.00	-8	45,868	-0.02%
2020/12/22	15	13.29	5	12.89	12.55	10	48,727	0.02%
2020/12/21	4	12.70	10	12.54	12.60	-6	48,641	-0.01%
2020/12/18	4	12.38	15	12.35	12.35	-11	49,820	-0.02%
2020/12/17	0	0.00	4	12.50	12.50	-4	51,665	-0.01%
2020/12/16	2	12.55	0	0.00	12.65	2	57,144	0.00%
2020/12/15	6.3	12.44	0	0.00	12.20	6.3	60,485	0.01%
2020/12/14	22	12.94	27	13.10	12.65	-5	60,995	-0.01%
2020/12/11	777	13.42	120	13.54	13.05	657	61,319	1.07%	大買/大賣/鉅額交易
2020/12/09	0	0.00	6	11.96	11.95	-6	58,715	-0.01%
2020/12/08	0	0.00	10	12.15	12.10	-10	58,718	-0.02%
2020/12/07	2	12.00	0	0.00	11.80	2	58,922	0.00%
2020/12/04	3	12.10	16	12.19	12.10	-13	58,762	-0.02%
2020/12/02	2	12.20	0.4	12.20	12.20	1.6	59,353	0.00%
2020/12/01	2	12.20	5	12.39	12.35	-3	59,301	-0.01%
2020/11/30	2	12.25	5	12.55	12.25	-3	59,321	-0.01%
2020/11/27	1	12.65	2	12.85	12.65	-1	59,217	0.00%
2020/11/26	18	13.19	5	13.14	13.00	13	59,094	0.02%
2020/11/25	29	12.65	31	12.60	12.65	-2	58,490	0.00%
2020/11/24	15	12.58	1	12.70	12.55	14	58,284	0.02%
2020/11/23	1	12.35	0	0.00	12.45	1	58,100	0.00%
2020/11/20	2	12.25	0	0.00	12.40	2	58,043	0.00%
2020/11/18	0	0.00	1	12.50	12.50	-1	57,997	0.00%
2020/11/17	5	12.20	8	12.25	12.30	-3	57,863	-0.01%
2020/11/12	0	0.00	24	12.20	12.30	-24	57,168	-0.04%
2020/11/11	1	12.45	0	0.00	12.50	1	56,931	0.00%
2020/11/10	10	12.98	0	0.00	13.00	10	56,620	0.02%
2020/11/09	2	13.15	10	13.50	13.30	-8	56,460	-0.01%
2020/11/06	10	13.00	0	0.00	12.95	10	56,315	0.02%
2020/11/05	0	0.00	10	13.18	13.15	-10	56,485	-0.02%
2020/11/03	37	13.10	2.3	13.09	13.20	34.7	59,046	0.06%
2020/10/30	36	13.84	44	13.41	13.15	-8	60,262	-0.01%
2020/10/29	13	13.39	0	0.00	13.50	13	59,542	0.02%
2020/10/28	3	14.37	10	13.98	13.95	-7	59,005	-0.01%
2020/10/27	166	14.10	169	14.06	14.15	-3	58,570	-0.01%	大買/大賣/
2020/10/26	7	14.00	18	14.01	14.05	-11	58,061	-0.02%
2020/10/23	60	14.62	60	14.74	14.35	0	57,482	0.00%
2020/10/22	76	14.17	123	14.39	14.35	-47	56,602	-0.08%	大賣/
2020/10/21	26	14.84	39	14.82	14.60	-13	55,364	-0.02%
2020/10/20	21	15.01	25	15.07	15.10	-4	54,355	-0.01%
2020/10/19	85	14.98	114	15.00	15.00	-29	53,140	-0.05%	大賣/
2020/10/16	574	15.32	604	15.30	14.75	-30	50,947	-0.06%	大買/大賣/
2020/10/15	155	13.98	99	14.07	14.50	56	44,272	0.13%	大買/
2020/10/14	23	13.22	75	13.15	13.20	-52	42,239	-0.12%
2020/10/13	52	13.33	49	13.33	13.15	3	40,776	0.01%
2020/10/12	91	13.42	86	13.25	12.85	5	39,462	0.01%
2020/10/08	9	13.23	59.4	13.25	13.15	-50.4	38,622	-0.13%
2020/10/07	165	13.18	142	13.34	13.30	23	37,919	0.06%	大買/大賣/
2020/10/06	45	12.85	6	12.93	12.95	39	35,759	0.11%
2020/10/05	160	12.92	88	12.32	12.90	72	34,462	0.21%	大買/
2020/09/30	24	11.96	0	0.00	12.00	24	32,883	0.07%
2020/09/29	31	12.04	25	11.79	11.70	6	32,293	0.02%
2020/09/28	99	12.29	168	12.34	12.30	-69	31,596	-0.22%	大賣/
2020/09/25	273	12.05	278	12.20	12.30	-5	29,637	-0.02%	大買/大賣/
2020/09/24	61	11.25	83	11.26	11.20	-22	26,220	-0.08%
2020/09/23	22	12.28	77	12.09	11.85	-55	25,391	-0.22%
2020/09/22	21	12.36	13	12.44	12.05	8	24,032	0.03%
2020/09/21	556	13.29	465	13.24	13.20	91	22,084	0.41%	大買/大賣/
2020/09/18	291	12.33	315.6	12.30	12.55	-24.6	16,438	-0.15%	大買/大賣/
2020/09/17	34	11.45	74	11.45	11.45	-40	12,845	-0.31%
2020/09/16	132	10.10	94	10.23	10.45	38	12,049	0.32%	大買/
2020/09/14	26	9.51	0	0.00	9.51	26	11,443	0.23%
2020/09/11	5	9.60	0	0.00	9.63	5	11,417	0.04%
2020/09/10	8	9.96	54	9.86	9.75	-46	11,435	-0.40%
2020/09/08	141	9.79	22	10.18	9.53	119	10,890	1.09%	大買/鉅額交易
2020/09/07	2	9.63	47	10.15	10.20	-45	10,495	-0.43%
2020/09/04	5	9.30	7	9.25	9.30	-2	10,067	-0.02%
2020/09/03	33	9.51	58	9.45	9.49	-25	9,998	-0.25%
2020/09/02	20	9.61	0	0.00	9.36	20	9,813	0.20%
2020/09/01	0	0.00	3	9.15	9.47	-3	9,670	-0.03%
2020/08/31	0	0.00	15	9.48	9.18	-15	9,644	-0.16%
2020/08/28	16	9.43	3	9.49	9.42	13	9,555	0.14%
2020/08/27	4	9.56	0	0.00	9.42	4	9,483	0.04%
2020/08/26	28	9.82	0	0.00	9.76	28	9,334	0.30%
2020/08/25	26	9.72	5	9.86	9.71	21	9,247	0.23%
2020/08/24	29	9.90	23	9.91	9.95	6	9,188	0.07%
2020/08/21	12	9.97	3	9.80	10.00	9	9,278	0.10%
2020/08/20	4	9.47	30	9.50	9.50	-26	9,206	-0.28%
2020/08/18	9	10.10	0	0.00	10.10	9	8,954	0.10%
2020/08/17	1	10.25	28	10.34	10.35	-27	8,851	-0.31%
2020/08/14	1	10.45	14	10.55	10.55	-13	8,751	-0.15%
2020/08/13	1	10.10	0	0.00	10.10	1	8,588	0.01%
2020/08/12	28	10.29	3	10.10	10.35	25	8,455	0.30%
2020/08/11	13	10.80	23	11.34	10.65	-10	8,116	-0.12%
2020/08/10	74	11.69	58	11.80	11.80	16	7,729	0.21%
2020/08/07	50	10.61	21	10.77	10.95	29	6,245	0.46%
2020/08/06	92	9.87	100	9.80	9.96	-8	4,677	-0.17%
2020/08/05	31	9.06	201	9.15	9.06	-170	3,664	-4.64%	大賣/鉅額交易
2020/08/03	92	7.77	0	0.00	8.07	92	2,643	3.48%
2020/07/31	26	7.24	0	0.00	7.34	26	2,403	1.08%
2020/07/30	20	7.15	0	0.00	7.15	20	2,396	0.83%
2020/07/24	1	7.20	0	0.00	7.16	1	2,430	0.04%
2020/07/22	1	7.26	0	0.00	7.32	1	2,441	0.04%
2020/07/07	0	0.00	0.1	7.40	7.34	-0.1	2,390	0.00%
2020/07/01	0	0.00	0	7.48	7.45	0	2,378	0.00%
2020/06/30	0	0.00	10	7.47	7.48	-10	2,364	-0.42%
2020/06/22	1	8.17	13	8.15	7.96	-12	2,319	-0.52%
2020/06/19	13	8.03	0	0.00	7.86	13	2,167	0.60%
2020/06/18	10	7.77	0	0.00	7.78	10	2,053	0.49%
2020/06/16	0	0.00	2	7.28	7.41	-2	1,855	-0.11%
2020/05/25	1	6.89	0	0.00	6.88	1	1,395	0.07%
2020/05/13	6	6.84	0	0.00	6.84	6	1,350	0.44%
2020/05/04	0	0.00	5	6.95	6.90	-5	1,323	-0.38%
2020/04/30	5	7.10	0	0.00	7.14	5	1,345	0.37%
2020/04/16	3	7.26	0	0.00	7.23	3	1,408	0.21%
2020/04/08	0	0.00	5	6.60	6.64	-5	1,410	-0.35%
2020/03/25	0	0.00	1	6.46	6.52	-1	1,499	-0.07%
2020/03/17	0	0.00	9	6.67	6.66	-9	1,526	-0.59%
2020/03/16	0	0.00	11	7.27	7.18	-11	1,502	-0.73%
2020/03/05	5	9.00	0	0.00	8.98	5	1,368	0.37%
2020/03/02	0	0.00	1	8.71	8.76	-1	1,352	-0.07%
2020/02/13	30	9.03	0	0.00	9.02	30	1,324	2.26%
2020/02/12	0	0.00	5	9.07	9.03	-5	1,345	-0.37%
2020/02/05	0	0.00	9	9.37	9.34	-9	1,374	-0.65%
2020/02/03	27	9.75	17	9.82	9.60	10	1,326	0.75%
2020/01/31	3	9.00	6	9.00	8.97	-3	1,174	-0.26%
2020/01/30	3	8.90	3	8.89	8.81	0	1,169	0.00%
2020/01/17	0	0.00	3	9.37	9.38	-3	1,145	-0.26%
2020/01/15	10	9.46	10	9.45	9.44	0	1,154	0.00%
2020/01/02	20	9.61	0	0.00	9.58	20	1,452	1.38%
2019/12/31	20	9.59	0	0.00	9.57	20	1,450	1.38%
2019/12/20	2	9.46	0	0.00	9.42	2	1,317	0.15%
2019/12/18	10	9.55	0	0.00	9.50	10	1,298	0.77%
2019/12/04	0	0.00	5	9.38	9.42	-5	1,183	-0.42%
2019/11/21	0	0.00	5	9.34	9.40	-5	1,172	-0.43%
2019/11/07	0	0.00	1	9.58	9.59	-1	1,141	-0.09%
2019/10/31	0	0.00	13	9.39	9.39	-13	1,116	-1.16%
2019/10/25	1	9.56	0	0.00	9.54	1	1,158	0.09%
2019/10/17	2	9.91	0	0.00	9.82	2	1,110	0.18%
2019/10/15	0	0.00	6	9.28	9.41	-6	895	-0.67%
2019/10/08	2	9.40	0	0.00	9.34	2	880	0.23%
2019/10/07	6	9.24	0	0.00	9.26	6	827	0.73%
2019/10/01	2	9.16	0	0.00	9.16	2	828	0.24%
2019/09/02	0	0.00	3	8.98	8.98	-3	1,159	-0.26%
2019/07/24	0	0.00	24	9.39	9.38	-24	1,298	-1.85%
2019/07/17	0	0.00	1	9.61	9.59	-1	1,333	-0.07%
2019/07/09	0	0.00	7	9.65	9.65	-7	1,473	-0.48%
2019/06/28	30	9.68	1	9.68	9.65	29	1,571	1.84%
2019/06/27	7	10.15	50	10.12	10.15	-43	1,522	-2.82%
2019/06/25	0	0.00	1	9.98	9.98	-1	1,431	-0.07%
2019/06/24	1	10.00	0	0.00	10.00	1	1,439	0.07%
2019/06/14	2	9.94	0	0.00	9.99	2	1,511	0.13%
2019/05/17	0	0.00	3	9.77	9.74	-3	1,620	-0.19%
2019/05/08	8	9.85	0	0.00	9.87	8	1,744	0.46%
2019/05/03	7	10.05	0	0.00	10.00	7	1,731	0.40%
2019/04/26	0	0.00	10	9.98	9.92	-10	1,673	-0.60%
2019/04/19	57	10.05	0	0.00	10.05	57	1,654	3.44%
2019/04/11	0	0.00	6	10.03	10.00	-6	1,527	-0.39%
2019/04/03	6	10.10	0	0.00	10.10	6	1,473	0.41%
2019/04/02	5	10.25	0	0.00	10.15	5	1,481	0.34%
2019/04/01	10	10.20	0	0.00	10.25	10	1,450	0.69%
2019/03/20	0	0.00	20	10.15	10.15	-20	1,798	-1.11%
2019/03/19	15	10.25	0	0.00	10.20	15	1,801	0.83%
2019/03/18	0	0.00	7	10.16	10.15	-7	1,837	-0.38%
2019/03/12	1	9.92	0	0.00	9.89	1	1,738	0.06%
2019/02/25	0	0.00	1	9.87	9.92	-1	1,895	-0.05%
2019/02/20	6	9.86	0	0.00	9.87	6	2,167	0.28%
2019/02/15	1	9.75	2	9.73	9.70	-1	2,123	-0.05%
2019/02/12	0	0.00	3	9.72	9.79	-3	2,093	-0.14%
2019/02/11	0	0.00	0.1	9.69	9.66	-0.1	2,103	0.00%
2019/01/29	3	10.00	3	10.20	9.99	0	2,060	0.00%
2019/01/28	15	9.90	0	0.00	9.91	15	1,971	0.76%
2019/01/17	0	0.00	2	9.94	9.91	-2	2,072	-0.10%
2019/01/16	3	9.96	3	10.00	9.97	0	2,091	0.00%
2018/12/28	5	9.89	0	0.00	9.87	5	2,407	0.21%
2018/12/24	1	10.05	0	0.00	10.05	1	2,490	0.04%
2018/12/21	2	10.00	0	0.00	10.00	2	2,547	0.08%
2018/12/20	0	0.00	1	10.05	10.15	-1	2,568	-0.04%
2018/12/19	0	0.00	3	10.18	10.20	-3	2,584	-0.12%
2018/12/14	356	10.37	359	10.49	10.20	-3	2,614	-0.11%	大買/大賣/
2018/12/11	10	10.30	10	10.40	10.15	0	2,258	0.00%
2018/12/04	1	10.45	5	10.35	10.50	-4	2,289	-0.17%
2018/12/03	2	10.25	5	10.15	10.20	-3	2,279	-0.13%
2018/11/30	2	10.10	0	0.00	10.00	2	2,260	0.09%
2018/11/20	0	0.00	45	10.51	10.25	-45	2,684	-1.68%
2018/11/19	30	10.39	5	9.90	10.40	25	2,579	0.97%
2018/11/16	20	9.68	0	0.00	9.68	20	2,517	0.79%
2018/11/15	15	9.61	0	0.00	9.61	15	2,673	0.56%
2018/10/31	1	9.49	0	0.00	9.45	1	3,327	0.03%
2018/10/25	0	0.00	3	9.57	9.55	-3	3,570	-0.08%
2018/10/17	3	10.08	0	0.00	9.94	3	3,396	0.09%
2018/10/12	0	0.00	5	9.80	10.00	-5	3,426	-0.15%
2018/10/11	5	9.89	7	9.79	9.89	-2	3,401	-0.06%
2018/10/09	0	0.00	15	10.40	10.45	-15	3,288	-0.46%
2018/10/05	0	0.00	4	10.45	10.55	-4	3,276	-0.12%
2018/10/03	1	11.00	0	0.00	11.00	1	3,229	0.03%
2018/10/02	1	11.00	0	0.00	11.00	1	3,237	0.03%
2018/09/20	2	10.85	0	0.00	10.80	2	3,197	0.06%
2018/09/18	8	10.93	0	0.00	10.85	8	3,205	0.25%
2018/09/17	6	10.98	0	0.00	11.00	6	3,178	0.19%
2018/09/13	0	0.00	15	11.00	10.95	-15	3,167	-0.47%
2018/09/11	3	10.90	4	10.85	10.85	-1	3,252	-0.03%
2018/09/10	0	0.00	27	10.71	10.70	-27	3,265	-0.83%
2018/09/05	10	11.27	0	0.00	11.35	10	3,146	0.32%
2018/09/04	5	11.35	3	11.35	11.40	2	3,124	0.06%
2018/08/31	1	11.20	0	0.00	11.20	1	3,050	0.03%
2018/08/30	5	11.22	1	11.25	11.10	4	3,076	0.13%
2018/08/28	0	0.00	6	11.03	11.00	-6	2,978	-0.20%
2018/08/24	0	0.00	5	10.85	10.85	-5	2,977	-0.17%
2018/08/23	1	10.90	0	0.00	11.00	1	3,012	0.03%
2018/08/22	15	11.17	0	0.00	10.90	15	2,990	0.50%
2018/08/21	5	10.99	1	11.00	11.05	4	2,854	0.14%
2018/08/17	6	10.65	6	10.72	10.65	0	2,622	0.00%
2018/08/14	2	10.25	0	0.00	10.25	2	2,672	0.07%
2018/08/13	0	0.00	10	10.10	10.20	-10	2,883	-0.35%
2018/08/07	1	10.40	0	0.00	10.50	1	3,465	0.03%
2018/08/06	3	10.45	3	10.47	10.45	0	3,465	0.00%
2018/08/03	0	0.00	5	10.40	10.45	-5	3,499	-0.14%
2018/08/02	5	10.40	0	0.00	10.30	5	3,649	0.14%
2018/08/01	20	10.54	15	10.35	10.50	5	3,679	0.14%
2018/07/24	0	0.00	20	10.05	9.92	-20	3,784	-0.53%
2018/07/23	0	0.00	20	10.05	9.98	-20	3,826	-0.52%
2018/07/20	40	10.05	0	0.00	10.05	40	3,946	1.01%
2018/07/19	0	0.00	60	10.15	10.05	-60	3,984	-1.51%
2018/07/18	65	10.10	0	0.00	10.00	65	4,004	1.62%
2018/07/17	0	0.00	65	10.06	10.00	-65	4,025	-1.61%
2018/07/10	0	0.00	5	10.00	10.00	-5	4,270	-0.12%
2018/07/09	5	10.10	0	0.00	10.15	5	4,291	0.12%
2018/07/06	0	0.00	1	10.05	10.10	-1	4,379	-0.02%
2018/07/04	0	0.00	3	10.60	10.55	-3	4,704	-0.06%
2018/07/03	0	0.00	5	10.70	10.65	-5	4,712	-0.11%
2018/06/28	3	10.80	0	0.00	10.70	3	5,120	0.06%
2018/06/22	3	11.00	13	10.90	10.90	-10	5,262	-0.19%
2018/06/21	0	0.00	10	11.03	11.05	-10	5,291	-0.19%
2018/06/20	0	0.00	3	11.00	10.90	-3	5,316	-0.06%
2018/06/19	0	0.00	9	11.15	11.10	-9	5,282	-0.17%
2018/06/15	20	11.30	0	0.00	11.25	20	5,293	0.38%
2018/06/13	10	11.38	0	0.00	11.30	10	5,304	0.19%
2018/06/12	0	0.00	5	11.38	11.35	-5	5,325	-0.09%
2018/06/11	0	0.00	7	11.45	11.45	-7	5,334	-0.13%
2018/06/07	10	11.70	0	0.00	11.70	10	5,445	0.18%
2018/06/04	0	0.00	1	11.55	11.50	-1	5,443	-0.02%
2018/05/31	0	0.00	5	11.50	11.35	-5	5,441	-0.09%
2018/05/30	2	11.45	0	0.00	11.45	2	5,437	0.04%
2018/05/29	0	0.00	3	11.50	11.35	-3	5,451	-0.06%
2018/05/28	2	11.60	3	11.45	11.40	-1	5,493	-0.02%
2018/05/25	4	11.35	0	0.00	11.35	4	5,563	0.07%
2018/05/23	0	0.00	2	11.60	11.50	-2	5,761	-0.03%
2018/05/21	73	12.27	25	12.24	12.00	48	5,778	0.83%
2018/05/18	16	11.98	15	12.05	12.10	1	5,621	0.02%
2018/05/17	29	11.63	2	11.85	11.75	27	5,346	0.50%
2018/05/15	0	0.00	1	11.35	11.35	-1	5,255	-0.02%
2018/05/11	6	11.39	0	0.00	11.45	6	5,564	0.11%
2018/05/10	6	11.51	0	0.00	11.40	6	5,579	0.11%
2018/05/09	1	11.40	0	0.00	11.40	1	5,483	0.02%
2018/04/30	0	0.00	5	11.45	11.50	-5	6,746	-0.07%
2018/04/26	5	11.25	0	0.00	11.25	5	6,819	0.07%
2018/04/25	0	0.00	15	11.03	11.25	-15	6,865	-0.22%
2018/04/12	0	0.00	19	11.45	11.50	-19	11,469	-0.17%
2018/04/11	0	0.00	3	11.80	11.60	-3	11,444	-0.03%
2018/04/09	0	0.00	11	11.30	11.20	-11	11,350	-0.10%
2018/04/02	1	11.15	3	11.17	11.45	-2	11,272	-0.02%
2018/03/28	1	10.55	8	10.70	10.55	-7	11,188	-0.06%
2018/03/27	12	10.84	0	0.00	10.80	12	11,208	0.11%
2018/03/26	0	0.00	3	10.65	10.60	-3	11,257	-0.03%
2018/03/23	0	0.00	10.4	10.75	10.75	-10.4	11,418	-0.09%
2018/03/22	17	11.05	0	0.00	11.10	17	11,463	0.15%
2018/03/20	1	11.10	30	11.15	11.10	-29	11,615	-0.25%
2018/03/14	0	0.00	66	11.40	11.40	-66	12,986	-0.51%
2018/03/13	6	11.20	1	11.20	11.20	5	12,904	0.04%
2018/03/05	6	11.19	24	11.12	11.10	-18	14,384	-0.13%
2018/03/02	1	11.40	10	11.50	11.40	-9	14,481	-0.06%
2018/03/01	0	0.00	22	11.49	11.65	-22	14,471	-0.15%
2018/02/27	5	11.80	10	11.80	11.60	-5	14,500	-0.03%
2018/02/26	0	0.00	10	11.90	11.90	-10	14,432	-0.07%
2018/02/23	10	11.25	0	0.00	11.30	10	14,252	0.07%
2018/02/22	3	11.25	0	0.00	11.10	3	14,302	0.02%
2018/02/21	3	11.35	6	11.35	11.30	-3	14,593	-0.02%
2018/02/12	6	10.62	0	0.00	10.65	6	14,544	0.04%
2018/02/09	16	10.28	40	10.10	10.65	-24	14,516	-0.17%
2018/02/08	8	10.62	6	10.70	10.50	2	14,496	0.01%
2018/02/07	36	10.59	6	10.85	10.50	30	14,478	0.21%
2018/02/06	6	10.85	52	10.58	10.50	-46	14,442	-0.32%
2018/02/05	26	11.20	1	11.20	11.20	25	14,229	0.18%
2018/02/01	0	0.00	6	11.80	11.55	-6	14,255	-0.04%
2018/01/31	36	11.42	8	11.55	11.50	28	14,256	0.20%
2018/01/30	3	11.70	0	0.00	11.75	3	14,282	0.02%
2018/01/29	25	11.93	67	11.96	11.85	-42	14,164	-0.30%
2018/01/26	4	12.45	0	0.00	12.40	4	13,943	0.03%
2018/01/25	61	12.41	10	12.60	12.60	51	13,713	0.37%
2018/01/24	48	12.49	40	12.65	12.65	8	13,529	0.06%
2018/01/23	3	12.33	0	0.00	12.20	3	13,497	0.02%
2018/01/22	5	12.30	12	12.33	12.35	-7	13,479	-0.05%
2018/01/19	3	12.55	0	0.00	12.45	3	13,426	0.02%
2018/01/18	6	12.59	35	12.78	12.55	-29	13,541	-0.21%
2018/01/17	46	12.87	26	12.91	12.85	20	13,333	0.15%
2018/01/16	4	13.20	2	13.08	13.25	2	13,301	0.02%
2018/01/15	14	13.46	26.4	13.49	13.40	-12.4	13,189	-0.09%
2018/01/12	23	13.10	37	13.35	13.10	-14	12,550	-0.11%
2018/01/11	47	12.93	74	13.00	12.95	-27	12,195	-0.22%
2018/01/10	59	12.47	25	12.49	12.60	34	12,398	0.27%
2018/01/09	11	11.89	20	11.85	11.95	-9	11,767	-0.08%
2018/01/08	13	12.08	1	12.00	12.00	12	12,065	0.10%
2018/01/05	20	11.75	0	0.00	11.75	20	11,798	0.17%
2018/01/04	54	11.78	52	11.90	11.70	2	11,808	0.02%