瑞軒 (2489)-元富-中港券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
20.50
漲跌
▲1.30
漲幅
+6.77%
成交量
62,393張
產業
上市光電類股
429人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞軒 (2489)籌碼相關－元富-中港券商分點個股進出

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-中港券商分點個股進出
元富-中港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
2024/06/21	22	20.54	72	20.75	20.50	-50	19,243	-0.26%
2024/06/20	0	0.00	3	19.15	19.20	-3	18,285	-0.02%
2024/06/19	2	19.35	9	19.20	19.10	-7	18,187	-0.04%
2024/06/18	1	19.35	4	19.48	19.55	-3	18,050	-0.02%
2024/06/17	1	19.80	0	0.00	19.70	1	17,961	0.01%
2024/06/14	2	19.40	0	0.00	19.40	2	17,781	0.01%
2024/06/12	1	19.00	0	0.00	19.25	1	17,498	0.01%
2024/06/11	2	19.35	0	0.00	19.35	2	17,367	0.01%
2024/06/07	12	19.60	9	19.95	19.45	3	17,100	0.02%
2024/06/06	10	19.36	3	19.28	19.20	7	16,714	0.04%
2024/06/05	2	19.80	3	20.03	19.70	-1	16,442	-0.01%
2024/06/04	3.1	20.82	12	20.60	20.50	-8.9	16,164	-0.06%
2024/06/03	7	20.73	8.1	20.79	20.75	-1	15,939	-0.01%
2024/05/31	3.1	21.15	17	21.08	20.75	-14	15,571	-0.09%
2024/05/30	22.4	22.26	37	21.97	21.30	-14.7	14,976	-0.10%
2024/05/29	44.2	23.46	21.4	23.42	23.55	22.8	13,780	0.17%
2024/05/28	0	0.00	11.8	22.40	22.40	-11.8	11,195	-0.11%
2024/05/27	7.3	20.20	0	20.20	20.40	7.2	10,736	0.07%
2024/05/24	2	18.53	11	19.20	19.35	-9	9,317	-0.10%
2024/05/22	7	18.29	3.1	18.25	17.95	3.9	8,702	0.05%
2024/05/21	0	0.00	4	18.28	18.90	-4	9,017	-0.04%
2024/05/20	6	17.53	5	17.95	18.10	1	9,270	0.01%
2024/05/17	13	17.87	6.6	17.98	18.05	6.4	9,156	0.07%
2024/05/16	1.1	16.81	8.7	16.96	17.45	-7.7	8,370	-0.09%
2024/05/15	1	16.20	0	0.00	15.90	1	7,658	0.01%
2024/05/10	6	15.65	10	15.76	15.70	-4	7,314	-0.05%
2024/05/09	10	15.47	0	0.00	15.60	10	7,142	0.14%
2024/05/08	8	14.95	0	0.00	15.00	8	6,812	0.12%
2024/05/07	0	0.00	0.1	15.10	15.05	-0.1	6,798	0.00%
2024/05/06	0	0.00	30	15.20	15.05	-30	6,786	-0.44%
2024/04/29	0	0.00	1	15.45	15.45	-1	6,802	-0.01%
2024/04/24	0	0.00	0.6	14.92	15.00	-0.6	6,652	-0.01%
2024/04/23	11	15.11	27	15.10	15.05	-16	6,586	-0.24%
2024/04/18	1	14.25	0	0.00	14.25	1	6,403	0.02%
2024/04/17	0	0.00	2	14.45	14.40	-2	6,438	-0.03%
2024/04/16	0	0.00	2.8	14.19	14.20	-2.8	6,531	-0.04%
2024/04/12	5	14.90	7	14.94	14.95	-2	6,736	-0.03%
2024/04/11	9	14.93	0	0.00	14.85	9	6,922	0.13%
2024/04/10	20.1	14.85	0	0.00	14.80	20.1	6,825	0.29%
2024/04/08	0	0.00	33	14.60	14.80	-33	6,688	-0.49%
2024/04/02	0	0.00	12	14.39	14.40	-12	6,582	-0.18%
2024/04/01	0	14.40	0	0.00	14.40	0	6,575	0.00%
2024/03/28	0	0.00	10	14.45	14.20	-10	6,549	-0.15%
2024/03/27	1	14.35	0	0.00	14.35	1	6,528	0.02%
2024/03/26	3	14.15	1	14.20	14.15	2	6,509	0.03%
2024/03/25	0	0.00	4	14.41	14.30	-4	6,472	-0.06%
2024/03/15	13	14.07	0	0.00	14.00	13	6,329	0.21%
2024/03/14	31.8	14.29	1	14.25	14.20	30.8	6,324	0.49%
2024/03/13	0	0.00	20	14.17	14.15	-20	6,326	-0.32%
2024/03/12	0	14.40	1	14.50	14.35	-1	6,317	-0.02%
2024/03/11	10	14.33	0	0.00	14.35	10	6,356	0.16%
2024/03/08	0	0.00	20	14.00	14.05	-20	6,566	-0.30%
2024/03/07	2	14.45	0	0.00	14.40	2	6,694	0.03%
2024/03/06	1	14.80	0	0.00	14.80	1	6,637	0.02%
2024/03/05	15	14.75	1	14.75	14.70	14	6,605	0.21%
2024/03/04	1.2	14.91	18	14.99	14.90	-16.8	6,530	-0.26%
2024/03/01	0	0.00	6	15.02	14.90	-6	6,399	-0.09%
2024/02/29	1.3	15.29	2	15.15	15.15	-0.7	6,322	-0.01%
2024/02/27	1	15.35	0.8	15.25	15.35	0.2	6,232	0.00%
2024/02/26	0.2	15.55	0	0.00	15.60	0.2	6,128	0.00%
2024/02/22	39.4	16.50	99	16.45	16.45	-59.6	5,691	-1.05%
2024/02/21	55	15.92	27	16.03	16.75	28	4,832	0.58%
2024/02/20	67	15.83	38.2	15.41	15.25	28.8	4,040	0.71%
2024/02/19	52	15.42	42.7	15.31	15.50	9.3	3,528	0.26%
2024/01/30	0	0.00	3	13.30	13.20	-3	2,744	-0.11%
2024/01/29	0.4	13.50	0	0.00	13.40	0.4	2,736	0.01%
2024/01/26	0	0.00	10	13.55	13.55	-10	2,723	-0.37%
2024/01/25	12	13.44	0	0.00	13.35	12	2,692	0.45%
2024/01/18	15	13.30	15	13.55	13.20	0	2,480	0.00%
2024/01/17	15.1	13.35	0	0.00	13.35	15.1	2,438	0.62%
2024/01/12	0	0.00	13	13.75	13.70	-13	2,367	-0.55%
2024/01/10	13	13.50	23	13.61	13.45	-10	2,257	-0.44%
2024/01/09	13	13.50	0	0.00	13.45	13	2,149	0.60%
2024/01/08	80	13.61	43	13.67	13.75	37	2,062	1.79%
2024/01/05	60	13.62	24	13.64	13.55	36	1,832	1.96%
2024/01/04	0.1	12.85	0	0.00	13.05	0.1	1,581	0.01%
2023/12/29	23	13.00	0	0.00	13.00	23	1,607	1.43%
2023/12/27	18	12.92	0	0.00	12.95	18	1,599	1.13%
2023/12/25	1	12.75	0	0.00	12.65	1	1,597	0.06%
2023/12/15	5	13.05	0	0.00	13.00	5	1,609	0.31%
2023/12/12	0	0.00	20	12.85	12.85	-20	1,648	-1.21%
2023/12/11	0	0.00	70	12.89	12.85	-70	1,629	-4.30%
2023/12/08	0	0.00	2	13.20	13.20	-2	1,617	-0.12%
2023/12/07	5	12.93	5	13.00	12.90	0	1,615	0.00%
2023/12/06	3	12.90	0	0.00	12.85	3	1,604	0.19%
2023/11/24	0	0.00	3.8	12.04	12.05	-3.8	1,090	-0.35%
2023/11/22	3.8	12.00	0	0.00	12.05	3.8	1,106	0.35%
2023/10/27	7	11.76	0	0.00	11.65	7	1,641	0.43%
2023/10/25	20	11.85	0	0.00	11.80	20	1,719	1.16%
2023/10/20	0	0.00	4.7	11.37	11.45	-4.7	1,822	-0.26%
2023/10/19	0.4	11.65	0	0.00	11.60	0.4	1,942	0.02%
2023/10/12	0	12.19	0	0.00	12.20	0	2,674	0.00%
2023/09/26	0	0.00	0	12.08	11.95	0	2,773	0.00%
2023/09/25	0	0.00	0.4	12.25	12.25	-0.4	2,805	-0.01%
2023/09/18	0	0.00	0	12.45	12.50	0	3,038	0.00%
2023/09/14	0	12.70	0	0.00	12.60	0	3,255	0.00%
2023/09/12	5	12.60	0	0.00	12.60	5	3,565	0.14%
2023/09/08	20	13.04	0	0.00	12.85	20	3,771	0.53%
2023/09/07	8	13.00	8	12.95	12.95	0	3,853	0.00%
2023/09/05	0	0.00	10	12.70	12.55	-10	3,912	-0.26%
2023/08/31	10	12.15	0	0.00	12.20	10	4,236	0.24%
2023/08/28	0	0.00	0	12.00	12.10	0	5,818	0.00%
2023/08/15	1	12.40	0	0.00	12.40	1	6,295	0.02%
2023/08/07	11	12.59	0	0.00	12.70	11	6,905	0.16%
2023/08/04	2	13.65	0	0.00	13.75	2	6,895	0.03%
2023/08/02	12	13.54	0	0.00	13.50	12	6,949	0.17%
2023/07/18	0	0.00	5	14.05	14.05	-5	7,531	-0.07%
2023/07/17	0	0.00	1	14.10	14.10	-1	7,524	-0.01%
2023/07/13	4	14.35	2	14.00	14.00	2	7,475	0.03%
2023/07/12	5	14.35	0	0.00	14.30	5	7,360	0.07%
2023/07/11	2	14.70	6	14.75	14.80	-4	7,310	-0.05%
2023/07/10	9	14.40	5	14.11	14.10	4	7,182	0.06%
2023/07/07	10	15.45	0.5	15.25	15.30	9.5	6,930	0.14%
2023/07/06	0	0.00	7	15.01	15.05	-7	6,754	-0.10%
2023/07/03	0	0.00	0.1	14.70	14.75	-0.1	6,557	0.00%
2023/06/29	1	15.00	1	14.95	15.00	0	6,467	0.00%
2023/06/21	0	0.00	1	15.15	14.90	-1	6,230	-0.02%
2023/06/19	0	0.00	1	14.80	14.55	-1	6,007	-0.02%
2023/06/16	10	14.30	1	14.55	14.45	9	5,927	0.15%
2023/06/15	0	0.00	6	14.76	14.80	-6	5,689	-0.11%
2023/06/13	1	14.05	1	14.10	14.20	0	5,505	0.00%
2023/06/12	1	13.80	0	0.00	13.80	1	5,427	0.02%
2023/06/09	1	14.00	0	0.00	14.10	1	5,419	0.02%
2023/06/08	0	0.00	22.9	13.91	13.95	-22.9	5,374	-0.43%
2023/06/06	0	0.00	1	14.45	14.20	-1	5,276	-0.02%
2023/06/05	4	14.75	1.3	14.65	14.75	2.7	5,125	0.05%
2023/06/02	4	14.78	3	14.85	15.10	1	4,878	0.02%
2023/06/01	42	14.19	6.1	14.51	13.90	36	4,264	0.84%
2023/05/31	0	0.00	0.7	13.15	13.25	-0.7	3,566	-0.02%
2023/05/29	1	12.70	0	0.00	12.70	1	3,431	0.03%
2023/05/19	0	0.00	5	13.15	12.65	-5	3,334	-0.15%
2023/05/15	1.2	12.04	1	12.15	11.90	0.2	3,012	0.01%
2023/05/12	0	0.00	2	13.00	12.65	-2	2,872	-0.07%
2023/05/11	5	13.18	3	13.10	13.10	2	2,722	0.07%
2023/05/10	1	12.85	0	0.00	13.00	1	2,558	0.04%
2023/05/09	2	12.53	0	0.00	12.70	2	2,437	0.08%
2023/05/08	0	0.00	2	12.40	12.55	-2	2,368	-0.08%
2023/05/05	0	0.00	0.3	12.40	12.40	-0.3	2,282	-0.01%
2023/05/04	9	12.04	2	12.20	12.25	7	2,193	0.32%
2023/05/02	1	11.70	2.3	11.47	11.50	-1.3	1,967	-0.07%
2023/04/27	2	11.00	3	11.03	11.15	-1	1,806	-0.06%
2023/04/26	0	0.00	10	10.73	10.95	-10	1,724	-0.58%
2023/03/31	0	0.00	6.9	10.10	10.15	-6.9	1,372	-0.50%
2023/03/30	0	0.00	0.1	10.15	10.15	-0.1	1,369	-0.01%
2023/03/23	5	10.40	0	0.00	10.35	5	1,424	0.35%
2023/03/21	0	10.30	0	0.00	10.30	0	1,423	0.00%
2023/03/14	5	10.15	0	0.00	10.15	5	1,440	0.35%
2023/03/09	8	11.20	0	0.00	10.95	8	1,511	0.53%
2023/03/01	0	10.75	0	0.00	10.65	0	2,230	0.00%
2023/02/23	0	10.78	0	0.00	10.65	0	2,217	0.00%
2023/02/22	0	0.00	4	10.75	10.75	-4	2,219	-0.18%
2023/02/21	1	10.60	7	10.64	10.65	-6	2,207	-0.27%
2023/02/17	0	10.20	0	0.00	10.30	0	2,190	0.00%
2023/01/05	2	10.05	0	0.00	9.99	2	2,436	0.08%
2022/12/26	0	0.00	1	9.98	9.93	-1	2,440	-0.04%
2022/12/23	9	9.89	8	9.94	9.93	1	2,455	0.04%
2022/12/13	3	9.81	0	0.00	9.78	3	2,538	0.12%
2022/12/07	0	0.00	10	10.10	10.00	-10	2,548	-0.39%
2022/11/30	0.1	9.64	0	0.00	9.66	0.1	2,460	0.01%
2022/11/28	1	10.30	1	10.20	9.92	0	2,076	0.00%
2022/11/22	0	0.00	10	10.05	10.00	-10	1,892	-0.53%
2022/11/09	0	0.00	20	10.25	10.40	-20	1,809	-1.11%
2022/11/08	10	9.61	0	0.00	9.50	10	1,685	0.59%
2022/10/14	1.5	9.43	0	0.00	9.41	1.5	1,751	0.09%
2022/10/12	0.5	9.80	0	0.00	9.66	0.5	1,736	0.03%
2022/09/28	0	0.00	6	9.19	9.17	-6	1,726	-0.35%
2022/09/26	2	9.83	0	0.00	9.51	2	1,700	0.12%
2022/09/20	2	10.25	0	0.00	10.25	2	1,669	0.12%
2022/09/14	5	10.75	2	10.85	10.80	3	1,664	0.18%
2022/09/01	0	0.00	0.1	11.65	11.75	-0.1	1,629	-0.01%
2022/08/31	0	0.00	0.9	12.85	12.80	-0.9	1,693	-0.06%
2022/07/22	0	0.00	1	12.40	12.45	-1	2,332	-0.04%
2022/07/20	1	12.20	0	0.00	12.10	1	2,370	0.04%
2022/07/14	0	0.00	1	11.45	11.70	-1	2,367	-0.04%
2022/07/13	1	11.70	3	11.60	11.60	-2	2,368	-0.08%
2022/07/12	1	11.30	0	0.00	11.20	1	2,370	0.04%
2022/07/11	1	12.05	0	0.00	11.95	1	2,349	0.04%
2022/07/06	0	12.05	1	11.95	11.90	-1	2,365	-0.04%
2022/07/05	2	12.13	0	0.00	12.15	2	2,369	0.08%
2022/07/01	3	12.10	2	12.13	11.95	1	2,394	0.04%
2022/06/20	2	12.75	2	12.60	12.60	0	2,424	0.00%
2022/06/14	4	13.25	1	12.95	13.25	3	2,482	0.12%
2022/06/13	1	13.25	1	13.25	13.15	0	2,476	0.00%
2022/06/10	0	0.00	1	13.65	13.65	-1	2,458	-0.04%
2022/06/09	1	14.20	0	0.00	14.00	1	2,419	0.04%
2022/06/02	0	0.00	10	13.15	13.15	-10	2,086	-0.48%
2022/05/27	2	13.40	4	13.35	13.40	-2	2,110	-0.09%
2022/05/24	0	0.00	12	13.08	12.95	-12	2,039	-0.59%
2022/05/20	0	0.00	13	13.00	13.00	-13	2,061	-0.63%
2022/05/19	3	12.87	0	0.00	12.90	3	2,073	0.14%
2022/05/18	1	13.05	12	13.11	13.15	-11	2,070	-0.53%
2022/05/16	0	0.00	3	12.45	12.55	-3	2,038	-0.15%
2022/05/11	0	0.00	30	12.48	12.45	-30	2,053	-1.46%
2022/05/09	0.2	12.55	20	12.75	12.35	-19.9	2,015	-0.99%
2022/05/06	0	0.00	20	12.80	13.05	-20	1,984	-1.01%
2022/05/05	0	0.00	1	13.10	13.10	-1	1,950	-0.05%
2022/05/04	0	0.00	0.9	12.70	12.80	-0.9	1,944	-0.05%
2022/05/03	0	0.00	1.9	13.08	13.05	-1.9	1,889	-0.10%
2022/04/28	0	0.00	1	14.60	14.55	-1	1,746	-0.06%
2022/04/27	1	14.50	0	0.00	14.50	1	1,743	0.06%
2022/04/26	4	15.15	0	0.00	15.05	4	1,703	0.23%
2022/04/15	30	16.10	0	0.00	16.05	30	1,745	1.72%
2022/04/12	3	16.10	0	0.00	16.20	3	1,821	0.16%
2022/03/28	0	0.00	1	16.30	16.50	-1	2,045	-0.05%
2022/03/25	1	16.55	0	0.00	16.45	1	2,064	0.05%
2022/03/22	0	0.00	2	16.35	16.45	-2	2,160	-0.09%
2022/03/21	2.1	16.25	3	16.35	16.30	-0.9	2,185	-0.04%
2022/03/18	1	15.80	4	15.65	15.80	-3	2,239	-0.13%
2022/03/11	4	15.35	0	0.00	15.35	4	3,306	0.12%
2022/03/10	0	0.00	0	15.35	15.45	0	3,357	0.00%
2022/03/08	0	0.00	1	15.10	15.00	-1	3,464	-0.03%
2022/03/04	0	0.00	3	16.10	16.10	-3	3,581	-0.08%
2022/02/22	0.2	16.60	0	0.00	16.55	0.2	4,940	0.00%
2022/02/18	6	16.60	0	0.00	16.60	6	5,043	0.12%
2022/02/10	0	0.00	1	17.00	17.00	-1	5,404	-0.02%
2022/02/08	0.1	16.80	0	0.00	16.80	0.1	5,938	0.00%
2022/01/25	20	16.30	0	0.00	16.30	20	6,060	0.33%
2022/01/21	1	16.90	1	16.85	16.90	0	6,061	0.00%
2022/01/17	1	16.95	0	0.00	17.05	1	6,246	0.02%
2022/01/14	1	17.00	0	0.00	16.95	1	6,272	0.02%
2022/01/13	1	17.20	0.4	17.10	17.15	0.6	6,266	0.01%
2022/01/12	0	0.00	0.1	17.10	17.10	-0.1	6,366	0.00%
2022/01/11	0.1	17.10	0.4	17.23	17.10	-0.3	6,459	0.00%
2022/01/07	0	0.00	1	17.05	17.05	-1	6,596	-0.02%
2022/01/03	3	17.32	1	17.30	17.30	2	6,653	0.03%
2021/12/27	0	0.00	0.2	17.35	17.35	-0.2	6,842	0.00%
2021/12/24	2	17.35	0	0.00	17.35	2	6,849	0.03%
2021/12/23	0	0.00	2	17.45	17.45	-2	6,892	-0.03%
2021/12/20	20	17.25	0	0.00	17.20	20	6,777	0.30%
2021/12/17	0	0.00	1	17.15	17.40	-1	6,777	-0.01%
2021/12/14	4.2	17.10	0	0.00	17.10	4.2	6,761	0.06%
2021/12/13	1	17.35	0	0.00	17.45	1	6,698	0.01%
2021/12/10	12	17.24	12	17.08	17.20	0	6,634	0.00%
2021/12/09	2	18.45	0	0.00	18.40	2	6,111	0.03%
2021/12/07	1	18.25	2	18.13	18.25	-1	5,868	-0.02%
2021/12/06	18	17.85	0	0.00	17.95	18	5,886	0.31%
2021/12/03	1.1	18.01	0	0.00	18.05	1.1	5,857	0.02%
2021/12/02	0	0.00	1	18.05	18.00	-1	5,823	-0.02%
2021/11/30	11.4	18.67	2	18.45	18.35	9.4	5,723	0.16%
2021/11/29	3	18.97	6	19.24	18.80	-3	5,616	-0.05%
2021/11/26	33	19.86	4	20.10	19.70	29	5,455	0.53%
2021/11/25	6	19.72	0	0.00	19.85	6	5,230	0.11%
2021/11/24	0	0.00	1.7	19.10	19.35	-1.7	4,973	-0.03%
2021/11/23	4	18.78	2	18.80	18.70	2	4,779	0.04%
2021/11/22	1	18.45	1	18.50	18.40	0	4,625	0.00%
2021/11/18	0	0.00	3	18.10	18.05	-3	4,592	-0.07%
2021/11/17	0	0.00	0.1	18.15	18.15	-0.1	4,642	0.00%
2021/11/16	3	17.65	0.3	17.75	17.65	2.7	4,609	0.06%
2021/11/15	0	0.00	9	17.72	17.70	-9	4,656	-0.19%
2021/11/12	2.1	18.01	0	0.00	18.00	2.1	4,731	0.04%
2021/11/09	0.2	19.00	0	0.00	19.00	0.2	5,977	0.00%
2021/11/08	0.7	19.13	2	18.95	19.15	-1.3	6,481	-0.02%
2021/10/28	10	17.85	0.4	18.00	17.70	9.6	6,320	0.15%
2021/10/27	0	0.00	3	17.30	17.30	-3	6,033	-0.05%
2021/10/26	12	17.39	0	0.00	17.25	12	6,082	0.20%
2021/10/25	23	17.43	2	17.65	17.50	21	6,095	0.34%
2021/10/19	0	0.00	2	18.00	17.95	-2	6,353	-0.03%
2021/10/14	0	0.00	0	17.45	17.55	0	6,716	0.00%
2021/10/12	0	0.00	0	17.85	17.70	0	6,859	0.00%
2021/10/08	0	0.00	6	17.95	17.90	-6	6,889	-0.09%
2021/10/07	0	0.00	0.2	17.40	17.75	-0.2	7,039	0.00%
2021/10/06	0	0.00	13	16.80	16.75	-13	7,477	-0.17%
2021/10/04	3	16.60	0	0.00	16.65	3	7,947	0.04%
2021/09/29	0	0.00	0.8	17.41	17.30	-0.8	9,077	-0.01%
2021/09/28	0	0.00	5	17.90	17.75	-5	9,127	-0.05%
2021/09/27	2	17.85	0	0.00	17.95	2	9,161	0.02%
2021/09/24	0	0.00	3	17.45	17.50	-3	9,097	-0.03%
2021/09/22	3	16.80	0	0.00	16.80	3	9,257	0.03%
2021/09/15	0	0.00	5	17.40	17.40	-5	9,691	-0.05%
2021/09/14	0	0.00	4	17.44	17.35	-4	9,743	-0.04%
2021/09/13	0	0.00	5	17.45	17.35	-5	9,774	-0.05%
2021/09/10	0	0.00	10	17.20	17.20	-10	9,781	-0.10%
2021/09/07	0	0.00	2	17.15	17.05	-2	10,057	-0.02%
2021/09/01	0	0.00	1	17.45	17.45	-1	10,175	-0.01%
2021/08/31	0	0.00	4	16.95	16.95	-4	10,235	-0.04%
2021/08/30	0	0.00	1	17.15	17.15	-1	10,436	-0.01%
2021/08/25	0	0.00	1	16.90	16.90	-1	10,700	-0.01%
2021/08/24	3	16.70	0	0.00	16.65	3	10,828	0.03%
2021/08/19	0	0.00	1	16.95	16.80	-1	11,559	-0.01%
2021/08/18	0	0.00	2	17.10	17.30	-2	11,651	-0.02%
2021/08/13	5	17.85	5	17.65	17.40	0	12,140	0.00%
2021/08/11	21	17.69	1	18.10	17.85	20	12,470	0.16%
2021/08/10	36	18.05	6	18.08	17.90	30	12,772	0.23%
2021/08/09	4	18.40	31	18.60	18.35	-27	12,907	-0.21%
2021/08/06	18	18.72	31	18.77	18.40	-13	13,125	-0.10%
2021/08/05	11	18.00	0	0.00	17.75	11	12,612	0.09%
2021/08/04	43	17.85	80	17.97	18.10	-37	12,977	-0.29%
2021/08/03	5	17.30	0	0.00	17.05	5	12,954	0.04%
2021/07/30	0	0.00	10	17.10	17.10	-10	13,446	-0.07%
2021/07/29	5	17.55	2	17.55	17.55	3	13,961	0.02%
2021/07/28	0	0.00	10	17.34	17.45	-10	15,101	-0.07%
2021/07/26	0	0.00	6	17.88	18.05	-6	17,862	-0.03%
2021/07/23	9	18.07	11	17.75	17.80	-2	19,742	-0.01%
2021/07/22	19	18.07	2	17.88	18.00	17	21,381	0.08%
2021/07/21	0	0.00	20	17.40	17.10	-20	21,429	-0.09%
2021/07/20	1	17.50	4	17.48	17.40	-3	21,892	-0.01%
2021/07/19	1	18.05	0	0.00	18.00	1	22,023	0.00%
2021/07/16	0	0.00	0	18.25	18.25	0	22,360	0.00%
2021/07/15	0.5	18.35	0	0.00	18.40	0.5	22,645	0.00%
2021/07/14	11	18.31	0	0.00	18.40	11	22,956	0.05%
2021/07/13	17	19.22	18	19.01	18.80	-1	23,033	0.00%
2021/07/12	10	18.40	2	18.50	18.45	8	22,822	0.04%
2021/07/09	42	18.29	0	0.00	18.30	42	23,692	0.18%
2021/07/08	45	18.42	20	18.23	18.70	25	24,114	0.10%
2021/07/07	1	18.05	3	17.82	17.75	-2	23,515	-0.01%
2021/07/05	2	17.60	0	0.00	17.60	2	24,268	0.01%
2021/07/02	0	0.00	10	17.55	17.35	-10	24,434	-0.04%
2021/07/01	5	17.25	4	17.25	17.20	1	24,522	0.00%
2021/06/30	27	17.36	9	17.25	17.40	18	24,685	0.07%
2021/06/29	6	17.57	5	17.30	17.30	1	24,772	0.00%
2021/06/25	0	0.00	14	17.21	17.05	-14	24,636	-0.06%
2021/06/23	0	0.00	2	16.90	16.90	-2	24,969	-0.01%
2021/06/22	0	0.00	10	16.60	16.60	-10	25,071	-0.04%
2021/06/18	20	17.65	20	17.70	17.20	0	26,832	0.00%
2021/06/17	0	0.00	0.1	17.00	17.45	-0.1	28,138	0.00%
2021/06/16	0	0.00	16	17.11	16.80	-16	29,448	-0.05%
2021/06/15	0	0.00	2	17.25	17.30	-2	31,440	-0.01%
2021/06/11	0	0.00	3	17.25	17.05	-3	32,468	-0.01%
2021/06/10	2	17.10	16	17.01	17.10	-14	32,919	-0.04%
2021/06/09	5	17.55	0	0.00	17.40	5	32,926	0.02%
2021/06/08	0	0.00	5	18.15	17.85	-5	32,866	-0.02%
2021/06/07	0	0.00	10	18.10	18.05	-10	32,765	-0.03%
2021/06/04	10	17.80	0	17.60	17.55	10	32,557	0.03%
2021/06/03	0	0.00	3	17.85	17.85	-3	32,479	-0.01%
2021/06/02	0	0.00	3.5	17.85	17.75	-3.5	32,455	-0.01%
2021/06/01	10	17.75	0	0.00	17.85	10	32,404	0.03%
2021/05/31	23	18.14	0	18.00	17.95	23	32,409	0.07%
2021/05/27	1	16.90	0	0.00	16.90	1	32,471	0.00%
2021/05/25	13	16.63	8	16.65	16.60	5	32,226	0.02%
2021/05/24	2	15.80	2	16.10	16.40	0	31,935	0.00%
2021/05/21	0	0.00	0	15.40	15.75	0	31,757	0.00%
2021/05/20	0	0.00	0	15.90	15.20	0	31,598	0.00%
2021/05/19	1	15.85	10	16.15	16.05	-9	31,422	-0.03%
2021/05/18	30	15.56	4	15.65	15.80	26	31,143	0.08%
2021/05/17	2.5	14.50	0	15.20	14.40	2.5	30,848	0.01%
2021/05/14	56	16.26	51	16.08	16.00	5	30,574	0.02%
2021/05/13	0.5	15.80	1	15.80	15.65	-0.5	30,061	0.00%
2021/05/12	7	15.81	6	15.80	15.80	1	29,673	0.00%
2021/05/11	2.5	17.72	4	17.90	17.55	-1.5	29,089	-0.01%
2021/05/10	25	19.60	40	19.12	19.10	-15	28,538	-0.05%
2021/05/07	4	19.20	12	19.38	19.50	-8	28,378	-0.03%
2021/05/06	4	19.46	34	19.74	19.05	-30	28,024	-0.11%
2021/05/05	38	20.23	6	20.70	19.90	32	27,413	0.12%
2021/05/04	177	20.09	123	19.71	20.95	54	26,231	0.21%	大買/大賣/
2021/05/03	6	19.31	0	0.00	19.05	6	23,852	0.03%
2021/04/29	84	21.13	30	21.46	20.05	54	23,341	0.23%
2021/04/28	13	20.05	15	20.42	21.00	-2	21,346	-0.01%
2021/04/27	45	18.99	0	0.00	19.10	45	19,656	0.23%
2021/04/26	2	19.30	43	19.19	19.15	-41	19,338	-0.21%
2021/04/23	2	18.28	2	18.18	18.60	0	18,805	0.00%
2021/04/22	1	18.75	5.2	18.76	18.30	-4.2	18,602	-0.02%
2021/04/21	1	19.30	0	0.00	19.00	1	18,175	0.01%
2021/04/20	5	19.09	4.1	19.27	19.05	0.9	17,842	0.01%
2021/04/19	4	18.78	3	19.25	18.85	1	17,437	0.01%
2021/04/16	7	18.89	1	18.90	18.80	6	17,127	0.04%
2021/04/15	5	19.49	5	19.87	19.15	0	16,792	0.00%
2021/04/14	5.2	18.39	6.2	18.98	19.00	-1	15,744	-0.01%
2021/04/13	1.2	18.69	8	18.43	18.10	-6.9	15,132	-0.05%
2021/04/12	8.9	18.84	25	18.64	18.50	-16.1	14,913	-0.11%
2021/04/09	8	19.16	0	0.00	18.55	8	14,580	0.05%
2021/04/08	5	18.72	0	0.00	18.90	5	13,891	0.04%
2021/04/06	2	18.35	1	18.75	18.60	1	13,521	0.01%
2021/03/31	6	18.52	10	18.55	18.25	-4	13,219	-0.03%
2021/03/30	2	17.95	6	18.15	17.95	-4	13,024	-0.03%
2021/03/29	2	17.25	14	17.39	17.30	-12	12,869	-0.09%
2021/03/26	5	16.66	0	0.00	16.60	5	12,765	0.04%
2021/03/25	12	16.86	0	0.00	16.65	12	12,521	0.10%
2021/03/24	10	16.94	3	16.30	16.80	7	12,443	0.06%
2021/03/23	18	18.89	31	18.23	17.90	-13	12,108	-0.11%
2021/03/22	100	19.38	77	19.73	19.85	23	10,757	0.21%
2021/03/19	12	16.83	28	17.26	18.10	-16	9,341	-0.17%
2021/03/18	21	16.32	15	16.26	16.65	6	7,951	0.08%
2021/03/17	4	14.26	8	14.81	15.50	-4	5,923	-0.07%
2021/03/16	5	13.90	0	0.00	14.10	5	4,929	0.10%
2021/03/15	0	0.00	3	13.02	12.85	-3	4,530	-0.07%
2021/03/09	0	0.00	1	12.45	12.45	-1	5,242	-0.02%
2021/03/08	1	12.50	2	12.80	12.50	-1	5,429	-0.02%
2021/03/05	3	12.35	0	0.00	12.35	3	5,522	0.05%
2021/03/04	4	12.60	0	0.00	12.70	4	5,507	0.07%
2021/03/03	1	12.85	2	13.05	12.85	-1	5,375	-0.02%
2021/03/02	0	0.00	2.1	11.93	12.05	-2.1	4,798	-0.04%
2021/02/26	0	0.00	0	11.75	11.85	0	5,033	0.00%
2021/02/25	1	11.80	0	11.75	11.70	1	5,243	0.02%
2021/02/23	3	11.60	6	11.60	11.60	-3	5,382	-0.06%
2021/02/18	0	0.00	1	11.35	11.35	-1	5,472	-0.02%
2021/02/17	0	11.05	0	0.00	11.15	0	5,474	0.00%
2021/02/02	0	0.00	1	11.10	11.10	-1	5,743	-0.02%
2021/01/29	1	11.15	0	0.00	11.15	1	5,801	0.02%
2021/01/28	0.1	11.15	0	0.00	11.25	0.1	5,748	0.00%
2021/01/25	40	11.30	0	0.00	11.30	40	5,827	0.69%
2021/01/15	2	11.60	0	0.00	11.55	2	5,804	0.03%
2021/01/13	3	11.85	0	0.00	11.80	3	5,770	0.05%
2021/01/12	1	11.70	0	0.00	11.60	1	5,872	0.02%
2021/01/11	1	11.80	0	0.00	11.90	1	5,899	0.02%
2021/01/08	0	0.00	2	12.00	11.90	-2	5,926	-0.03%
2021/01/07	1	11.85	0	0.00	11.90	1	5,967	0.02%
2020/12/31	0	0.00	0	12.35	12.50	0	6,169	0.00%
2020/12/30	0	0.00	108	12.40	12.40	-108	6,178	-1.75%	大賣/鉅額交易
2020/12/29	1	12.40	0	0.00	12.40	1	6,154	0.02%
2020/12/28	0	0.00	0	12.23	12.40	0	6,113	0.00%
2020/12/25	20	12.20	0	12.15	12.20	20	6,036	0.33%
2020/12/24	20	12.20	1	12.20	12.15	19	6,009	0.32%
2020/12/23	0	0.00	0	12.07	12.10	0	5,988	0.00%
2020/12/22	2	12.10	2	12.40	11.85	0	5,965	0.00%
2020/12/21	2	11.95	0	0.00	12.30	2	5,916	0.03%
2020/12/18	0	0.00	6	12.45	12.35	-6	5,876	-0.10%
2020/12/17	6	12.43	2	12.50	12.60	4	5,789	0.07%
2020/12/16	0	0.00	20	12.35	12.20	-20	5,681	-0.35%
2020/12/11	2	11.85	0	11.90	11.85	2	5,686	0.04%
2020/12/09	6	12.23	0	0.00	12.40	6	5,600	0.11%
2020/12/07	0	0.00	3	12.90	12.50	-3	5,508	-0.05%
2020/12/04	3	12.40	1	12.55	12.70	2	5,284	0.04%
2020/12/01	1	11.80	0	0.00	11.80	1	4,740	0.02%
2020/11/25	0	0.00	1	11.65	11.65	-1	4,603	-0.02%
2020/11/24	0	0.00	1	11.70	11.60	-1	4,339	-0.02%
2020/11/23	0	0.00	1	11.45	11.30	-1	4,213	-0.02%
2020/11/19	0	0.00	1	10.95	10.95	-1	4,055	-0.02%
2020/11/18	0	0.00	9	10.80	10.75	-9	3,970	-0.23%
2020/11/16	3	10.75	0	0.00	10.75	3	4,061	0.07%
2020/11/13	21	10.75	0	0.00	10.70	21	4,071	0.52%
2020/11/11	0	0.00	0	10.85	10.90	0	3,877	0.00%
2020/11/10	0	0.00	1	10.90	10.90	-1	3,875	-0.03%
2020/10/29	2	10.30	0	0.00	10.40	2	5,366	0.04%
2020/10/27	0.1	10.70	0	0.00	10.65	0.1	5,390	0.00%
2020/10/26	0	0.00	14	10.88	10.80	-14	5,399	-0.26%
2020/10/20	0	0.00	1	10.85	10.75	-1	5,528	-0.02%
2020/10/16	1	10.40	0	0.00	10.40	1	5,385	0.02%
2020/10/15	0	0.00	1	10.85	10.75	-1	5,431	-0.02%
2020/10/14	9	11.00	5	11.04	11.00	4	5,524	0.07%
2020/10/13	5	10.67	2	10.65	10.70	3	5,535	0.05%
2020/10/07	1	10.25	0	0.00	10.25	1	6,349	0.02%
2020/09/24	0	0.00	57	10.05	9.90	-57	6,595	-0.86%
2020/09/23	10	10.24	0	0.00	10.20	10	6,564	0.15%
2020/09/18	3	10.55	0	0.00	10.65	3	6,796	0.04%
2020/09/17	4	10.45	0	0.00	10.45	4	6,779	0.06%
2020/09/09	7	10.60	3	10.80	10.85	4	6,740	0.06%
2020/08/27	0	0.00	45	10.64	10.50	-45	6,470	-0.70%
2020/08/19	30	10.37	0	0.00	10.30	30	6,139	0.49%
2020/08/17	13	10.39	0	0.00	10.35	13	6,091	0.21%
2020/08/14	2	10.25	0	0.00	10.25	2	6,057	0.03%
2020/08/13	0	0.00	1	10.25	10.05	-1	6,061	-0.02%
2020/08/07	0	0.00	3	10.27	10.20	-3	5,773	-0.05%
2020/08/05	3	10.75	1	11.00	10.60	2	5,128	0.04%
2020/08/03	1	9.58	0	0.00	9.61	1	4,348	0.02%
2020/07/30	0	0.00	35	9.37	9.38	-35	4,296	-0.81%
2020/07/20	5	9.48	116	9.37	9.60	-111	3,886	-2.86%	大賣/鉅額交易
2020/07/17	15	10.05	1	10.10	9.96	14	3,718	0.38%
2020/07/16	95	10.07	1	10.00	10.50	94	3,392	2.77%
2020/07/15	7	9.48	4	9.59	9.59	3	2,861	0.10%
2020/07/13	0	0.00	1	8.56	8.71	-1	2,473	-0.04%
2020/07/10	1	8.54	0	0.00	8.45	1	2,442	0.04%
2020/06/18	0	0.00	10	7.97	8.14	-10	1,820	-0.55%
2020/06/15	0	0.00	0	7.41	7.34	0	1,782	0.00%
2020/06/12	0	0.00	0	7.52	7.48	0	1,788	0.00%
2020/05/29	2	7.31	0	0.00	7.23	2	1,722	0.12%
2020/05/28	3	7.33	0	0.00	7.35	3	1,737	0.17%
2020/05/04	1	7.48	0	0.00	7.35	1	1,801	0.06%
2020/04/30	0	0.00	0.5	7.64	7.69	-0.5	1,793	-0.03%
2020/04/24	0	0.00	13.2	7.06	7.04	-13.2	1,820	-0.73%
2020/04/23	5	7.01	0	0.00	7.04	5	1,829	0.27%
2020/04/16	0	7.38	0	0.00	7.25	0	1,789	0.00%
2020/03/19	0	0.00	2	6.00	6.00	-2	1,642	-0.12%
2020/03/18	0	0.00	2	6.66	6.66	-2	1,577	-0.13%
2020/03/17	10	6.63	0	0.00	6.71	10	1,562	0.64%
2020/03/13	0	0.00	1	7.38	7.42	-1	1,483	-0.07%
2020/03/12	0	0.00	3	8.23	8.20	-3	1,415	-0.21%
2020/03/05	0	9.15	0	0.00	9.15	0	1,300	0.00%
2020/02/11	19	9.68	0	0.00	9.68	19	1,117	1.70%
2020/01/08	0	0.00	2	10.65	10.65	-2	880	-0.23%
2019/12/31	0	0.00	6	10.60	10.65	-6	825	-0.73%
2019/12/30	0	0.00	2	10.70	10.65	-2	817	-0.24%
2019/11/19	0	0.00	1	10.75	10.70	-1	1,046	-0.10%
2019/11/08	1	11.25	0	0.00	11.25	1	1,066	0.09%
2019/10/31	0	0.00	2	11.00	11.00	-2	1,065	-0.19%
2019/10/25	0	0.00	2	11.30	11.30	-2	1,069	-0.19%
2019/10/23	0	0.00	1	11.40	11.40	-1	1,084	-0.09%
2019/10/18	2	11.25	0	0.00	11.30	2	1,131	0.18%
2019/09/26	0	0.00	3	12.05	11.90	-3	1,152	-0.26%
2019/09/25	13	11.81	3	12.05	12.10	10	1,122	0.89%
2019/09/19	0	0.00	0	11.30	11.30	0	931	0.00%
2019/09/18	1	11.10	0	0.00	11.10	1	903	0.11%
2019/09/12	0	0.00	20	11.05	11.05	-20	1,012	-1.97%
2019/08/07	0	0.00	10	10.60	10.55	-10	1,109	-0.90%
2019/07/03	0	0.00	20	11.00	11.05	-20	1,186	-1.69%
2019/06/11	5	10.65	0	0.00	10.70	5	1,187	0.42%
2019/06/04	0	0.00	0.3	10.50	10.50	-0.3	1,177	-0.03%
2019/05/13	5	11.35	0	0.00	11.30	5	1,142	0.44%
2019/04/24	30	12.20	0	0.00	12.20	30	1,104	2.72%
2019/04/18	0	0.00	0.1	12.05	12.10	-0.1	1,072	-0.01%
2019/04/17	10	12.25	1	12.25	12.30	9	1,046	0.86%
2019/04/02	15	11.90	0	0.00	11.90	15	945	1.59%
2019/04/01	1	11.80	0	0.00	11.80	1	943	0.11%
2019/03/18	0	12.25	2	12.25	12.25	-2	888	-0.22%
2019/03/13	0	0.00	0.1	12.40	12.40	-0.1	853	-0.01%
2019/03/06	0	0.00	1	12.50	12.45	-1	934	-0.11%
2019/03/04	0	0.00	3	12.40	12.40	-3	927	-0.32%
2019/02/26	20	12.55	0	0.00	12.55	20	914	2.19%
2019/02/25	0	12.55	1	12.60	12.60	-1	904	-0.11%
2019/02/18	0	0.00	10	12.15	12.15	-10	828	-1.21%
2019/02/15	0	0.00	10	12.00	12.00	-10	813	-1.23%
2019/02/12	10	11.65	10	11.70	11.70	0	788	0.00%
2019/01/28	0	11.70	0	0.00	11.75	0	780	0.00%
2019/01/15	0	11.55	0	0.00	11.60	0	795	0.00%
2018/11/28	1	11.85	0	0.00	11.85	1	889	0.11%
2018/11/09	0	0.00	5	12.00	12.15	-5	929	-0.54%
2018/11/08	0	0.00	5	12.26	12.25	-5	938	-0.53%
2018/10/26	0	0.00	5	11.45	11.30	-5	959	-0.52%
2018/10/11	5	12.05	0	0.00	11.60	5	1,015	0.49%
2018/10/05	3	12.80	0	0.00	12.70	3	992	0.30%
2018/09/27	0	0.00	2	13.20	13.20	-2	972	-0.21%
2018/09/07	0	0.00	1	13.00	12.90	-1	1,393	-0.07%
2018/09/06	0	0.00	5	13.10	13.05	-5	1,467	-0.34%
2018/07/31	0.5	13.05	0	0.00	13.10	0.5	2,120	0.02%
2018/07/23	0	0.00	1	12.90	12.95	-1	2,137	-0.05%
2018/07/17	1	13.10	0	0.00	13.05	1	2,158	0.05%
2018/06/29	2	13.75	0	0.00	13.80	2	2,261	0.09%
2018/06/25	2	14.25	0	0.00	14.20	2	2,569	0.08%
2018/06/20	0	0.00	3	14.82	14.80	-3	2,664	-0.11%
2018/06/15	2	14.50	4	14.35	14.55	-2	2,540	-0.08%
2018/06/14	5	14.42	2	14.55	14.55	3	2,458	0.12%
2018/06/13	12	14.19	0	0.00	14.55	12	2,392	0.50%
2018/06/07	3	13.85	2	13.85	13.80	1	2,210	0.05%
2018/06/05	1	13.35	0	0.00	13.30	1	2,104	0.05%
2018/06/04	0	0.00	4	13.45	13.45	-4	2,099	-0.19%
2018/05/14	15	12.82	15	12.90	12.80	0	2,423	0.00%
2018/05/08	1	13.05	0	0.00	13.00	1	2,561	0.04%
2018/05/07	20	13.05	0	0.00	13.00	20	2,706	0.74%
2018/05/03	10	13.15	20	13.33	13.10	-10	2,946	-0.34%
2018/05/02	10	12.80	0	0.00	13.50	10	2,954	0.34%
2018/04/26	5	12.40	0	0.00	12.30	5	2,981	0.17%
2018/04/24	0	0.00	2	12.60	12.60	-2	3,012	-0.07%
2018/04/20	0	0.00	3	13.10	13.15	-3	3,013	-0.10%
2018/04/19	2	13.15	0	0.00	13.15	2	3,089	0.06%
2018/04/02	0.1	14.20	1	14.25	14.20	-0.9	3,043	-0.03%
2018/03/30	1	13.85	0	0.00	13.90	1	2,986	0.03%
2018/03/29	10	14.25	0	0.00	14.20	10	2,884	0.35%
2018/03/27	10	15.05	15	15.22	15.05	-5	2,729	-0.18%
2018/03/26	3	15.85	0	0.00	15.90	3	2,551	0.12%
2018/03/23	1	15.90	0	0.00	15.95	1	2,544	0.04%
2018/03/21	1	16.30	0	0.00	16.25	1	2,523	0.04%
2018/03/19	1	16.35	0	0.00	16.40	1	2,526	0.04%
2018/03/14	10	16.55	0	0.00	16.60	10	2,653	0.38%
2018/03/09	20	16.55	0	0.00	16.55	20	2,735	0.73%
2018/03/01	0	0.00	1	16.95	16.85	-1	2,845	-0.04%
2018/02/22	0	0.00	10	17.10	17.10	-10	2,947	-0.34%
2018/02/09	5	16.70	7	16.55	16.85	-2	3,125	-0.06%
2018/02/08	7	17.10	0	0.00	17.10	7	3,091	0.23%
2018/02/07	2	16.55	0	0.00	16.60	2	3,009	0.07%
2018/02/06	0	16.50	0	0.00	16.10	0	3,026	0.00%
2018/02/05	10	16.55	30	16.55	16.95	-20	2,939	-0.68%
2018/02/02	5	17.15	0	0.00	17.10	5	2,878	0.17%
2018/02/01	1	17.05	65	17.10	17.05	-64	2,879	-2.22%
2018/01/31	0	0.00	1	17.35	17.45	-1	2,869	-0.03%
2018/01/30	70	17.59	3	17.60	17.35	67	2,835	2.36%
2018/01/29	5	17.10	17	17.53	17.60	-12	2,781	-0.43%
2018/01/24	0	0.00	4	16.80	16.80	-4	2,583	-0.15%
2018/01/23	0	0.00	3	16.85	16.85	-3	2,568	-0.12%
2018/01/22	0	0.00	2	16.90	16.90	-2	2,557	-0.08%
2018/01/18	3	16.85	0	0.00	16.80	3	2,544	0.12%
2018/01/17	11	16.71	0	0.00	16.80	11	2,565	0.43%
2018/01/16	1	16.70	0	0.00	16.70	1	2,547	0.04%
2018/01/15	0	0.00	31	16.83	16.65	-31	2,560	-1.21%
2018/01/12	5	16.50	2	16.55	16.50	3	2,547	0.12%
2018/01/11	0	0.00	5	16.25	16.25	-5	2,610	-0.19%
2018/01/10	11	16.47	0	0.00	16.45	11	2,622	0.42%
2018/01/09	26	16.60	0	0.00	16.55	26	2,662	0.98%
2018/01/04	0	0.00	20	16.45	16.50	-20	2,807	-0.71%