瑞軒 (2489)-中國信託-新竹券商分點個股進出

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
15.20
漲跌
▲0.05
漲幅
+0.33%
成交量
4,377張
產業
上市光電類股
409人加入追蹤

立即追蹤
本地時間:14:30

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

瑞軒 (2489)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/04/23	0	0.00	0.9	14.50	15.05	-0.9	6,586	-0.01%
2024/04/22	0	0.00	1.1	14.13	14.05	-1.1	6,363	-0.02%
2024/04/19	0	0.00	4	13.86	13.90	-4	6,369	-0.06%
2024/04/18	0	0.00	20	14.25	14.25	-20	6,403	-0.31%
2024/04/16	0	0.00	5	14.30	14.20	-5	6,531	-0.08%
2024/04/12	13	14.96	1	14.85	14.95	12	6,736	0.18%
2024/04/11	2	15.05	0	0.00	14.85	2	6,922	0.03%
2024/04/10	0	14.80	0	0.00	14.80	0	6,825	0.00%
2024/04/09	2	14.80	5	14.85	14.80	-3	6,767	-0.04%
2024/04/08	1	14.85	0	0.00	14.80	1	6,688	0.01%
2024/04/03	3	14.50	0	0.00	14.50	3	6,597	0.05%
2024/04/02	2	14.40	0	0.00	14.40	2	6,582	0.03%
2024/04/01	10	14.35	2	14.40	14.40	8	6,575	0.12%
2024/03/25	2	14.10	0	0.00	14.30	2	6,472	0.03%
2024/03/20	0	0.00	6	13.65	13.50	-6	6,400	-0.09%
2024/03/19	2	13.80	0	0.00	13.75	2	6,353	0.03%
2024/03/14	1	14.35	5	14.30	14.20	-4	6,324	-0.06%
2024/03/13	0	0.00	312	14.06	14.15	-312	6,326	-4.93%	大賣/鉅額交易
2024/03/07	0	0.00	14	14.47	14.40	-14	6,694	-0.21%
2024/03/06	0	0.00	3	14.80	14.80	-3	6,637	-0.05%
2024/03/04	3	14.75	8	14.90	14.90	-5	6,530	-0.08%
2024/03/01	13	15.12	8	14.93	14.90	5	6,399	0.08%
2024/02/29	12	15.40	50	15.15	15.15	-38	6,322	-0.60%
2024/02/27	0	0.00	3	15.25	15.35	-3	6,232	-0.05%
2024/02/26	20	15.46	10	15.55	15.60	10	6,128	0.16%
2024/02/23	0	0.00	20	16.12	15.75	-20	5,978	-0.33%
2024/02/22	230	16.27	2	16.40	16.45	228	5,691	4.01%	大買/鉅額交易
2024/02/21	107	16.66	5.5	16.41	16.75	101.5	4,832	2.10%	大買/鉅額交易
2024/02/20	77	15.63	12.8	15.36	15.25	64.1	4,040	1.59%
2024/02/19	5	15.46	18.4	14.87	15.50	-13.4	3,528	-0.38%
2024/02/15	0	0.00	2	13.60	13.55	-2	2,878	-0.07%
2024/02/05	0	0.00	5	13.00	12.95	-5	2,820	-0.18%
2024/01/31	0	0.00	2	13.30	13.30	-2	2,753	-0.07%
2024/01/30	12	13.45	12	13.25	13.20	0	2,744	0.00%
2024/01/24	0	0.00	1	13.65	13.50	-1	2,660	-0.04%
2024/01/19	1	13.05	12	13.00	12.90	-11	2,547	-0.43%
2024/01/17	5	13.65	6	13.34	13.35	-1	2,438	-0.04%
2024/01/15	0	0.00	1	13.70	13.70	-1	2,391	-0.04%
2024/01/12	10	13.65	7	13.65	13.70	3	2,367	0.13%
2024/01/11	2	13.65	0	0.00	13.55	2	2,279	0.09%
2024/01/10	2	13.58	0	0.00	13.45	2	2,257	0.09%
2024/01/08	1	13.75	3	13.65	13.75	-2	2,062	-0.10%
2024/01/05	1	13.65	3.6	13.55	13.55	-2.6	1,832	-0.14%
2024/01/04	0	0.00	1	13.05	13.05	-1	1,581	-0.06%
2024/01/03	0	0.00	0.8	12.85	12.95	-0.8	1,570	-0.05%
2023/12/27	3	13.05	3	13.00	12.95	0	1,599	0.00%
2023/12/19	1	12.65	0	0.00	12.50	1	1,620	0.06%
2023/12/14	0	0.00	0.7	12.85	12.85	-0.7	1,599	-0.05%
2023/12/11	0	0.00	2	12.90	12.85	-2	1,629	-0.12%
2023/12/08	0	0.00	8.5	13.06	13.20	-8.5	1,617	-0.53%
2023/12/07	1	13.00	0	0.00	12.90	1	1,615	0.06%
2023/12/06	10.1	12.85	0	0.00	12.85	10.1	1,604	0.63%
2023/12/05	1.1	13.10	7	13.37	13.05	-5.9	1,535	-0.39%
2023/12/04	3	13.27	1	13.50	13.50	2	1,297	0.15%
2023/11/27	2	11.90	0	0.00	11.85	2	1,093	0.18%
2023/11/16	0	0.00	0.3	11.65	11.65	-0.3	1,118	-0.02%
2023/11/15	2	11.50	0	0.00	11.60	2	1,133	0.18%
2023/10/19	1	11.70	0	0.00	11.60	1	1,942	0.05%
2023/10/18	0.6	11.95	0	0.00	11.75	0.6	1,998	0.03%
2023/10/12	0	0.00	0.9	12.15	12.20	-0.9	2,674	-0.03%
2023/09/21	2	12.03	0	0.00	11.90	2	2,886	0.07%
2023/09/15	3	12.48	0	0.00	12.50	3	3,204	0.09%
2023/09/14	2	12.65	0	0.00	12.60	2	3,255	0.06%
2023/09/13	0	0.00	4	12.80	12.65	-4	3,328	-0.12%
2023/09/12	0	0.00	1	12.60	12.60	-1	3,565	-0.03%
2023/09/08	0	0.00	3	12.80	12.85	-3	3,771	-0.08%
2023/09/07	14	13.04	4	12.95	12.95	10	3,853	0.26%
2023/09/04	0	0.00	1	12.50	12.50	-1	4,014	-0.02%
2023/08/28	8	12.06	1	12.05	12.10	7	5,818	0.12%
2023/08/23	1	12.10	1	12.15	12.20	0	6,042	0.00%
2023/08/16	1	12.15	0	0.00	12.10	1	6,214	0.02%
2023/08/10	0	0.00	3	12.60	12.60	-3	6,500	-0.05%
2023/08/07	5	12.80	0	0.00	12.70	5	6,905	0.07%
2023/08/04	0.4	13.50	0	0.00	13.75	0.4	6,895	0.01%
2023/08/02	1.8	13.72	0	0.00	13.50	1.8	6,949	0.03%
2023/07/28	1.3	13.86	0	0.00	13.80	1.3	7,218	0.02%
2023/07/27	0	0.00	1	14.10	14.15	-1	7,264	-0.01%
2023/07/26	1	13.80	0	0.00	13.70	1	7,256	0.01%
2023/07/25	0	0.00	2	13.80	13.80	-2	7,326	-0.03%
2023/07/24	0.4	13.75	0	0.00	13.60	0.4	7,403	0.01%
2023/07/21	1.1	14.09	2	14.10	14.05	-0.9	7,433	-0.01%
2023/07/20	5	13.90	0	0.00	13.90	5	7,548	0.07%
2023/07/19	1.4	13.96	10	13.98	13.65	-8.6	7,558	-0.11%
2023/07/18	0.1	13.85	2	14.00	14.05	-1.9	7,531	-0.02%
2023/07/17	0	0.00	13	14.03	14.10	-13	7,524	-0.17%
2023/07/14	1.3	13.96	3	13.90	13.95	-1.7	7,499	-0.02%
2023/07/13	4.6	14.15	7	14.20	14.00	-2.4	7,475	-0.03%
2023/07/12	5.6	14.40	3	14.45	14.30	2.6	7,360	0.04%
2023/07/11	0	0.00	1	14.60	14.80	-1	7,310	-0.01%
2023/07/10	3.9	14.45	0	0.00	14.10	3.9	7,182	0.05%
2023/07/07	7	14.94	2	15.30	15.30	5	6,930	0.07%
2023/07/06	10	15.01	2	15.05	15.05	8	6,754	0.12%
2023/07/05	2	14.90	1	14.95	14.80	1	6,651	0.02%
2023/07/04	0.3	14.60	6	14.80	14.75	-5.7	6,611	-0.09%
2023/07/03	0.2	14.70	14	14.66	14.75	-13.8	6,557	-0.21%
2023/06/30	2	14.80	0	0.00	14.70	2	6,520	0.03%
2023/06/29	2	14.98	2	15.00	15.00	0	6,467	0.00%
2023/06/28	0	0.00	1	15.00	14.90	-1	6,402	-0.02%
2023/06/27	5	14.70	1	14.70	14.70	4	6,343	0.06%
2023/06/26	2	14.75	1	14.90	14.80	1	6,279	0.02%
2023/06/21	17	15.15	1	15.15	14.90	16	6,230	0.26%
2023/06/20	5	14.60	0	0.00	14.60	5	6,065	0.08%
2023/06/19	0	0.00	3	14.80	14.55	-3	6,007	-0.05%
2023/06/16	8	14.49	1	14.45	14.45	7	5,927	0.12%
2023/06/15	3	14.15	2	14.60	14.80	1	5,689	0.02%
2023/06/13	6	14.23	0	0.00	14.20	6	5,505	0.11%
2023/06/12	12	13.84	0	0.00	13.80	12	5,427	0.22%
2023/06/08	0	0.00	1	14.05	13.95	-1	5,374	-0.02%
2023/06/07	0	0.00	10	14.00	14.25	-10	5,316	-0.19%
2023/06/06	1	14.25	12	14.39	14.20	-11	5,276	-0.21%
2023/06/05	1	14.65	71	14.63	14.75	-70	5,125	-1.37%
2023/06/02	72	14.72	15	14.76	15.10	57	4,878	1.17%
2023/06/01	9	14.09	8	14.14	13.90	1	4,264	0.02%
2023/05/31	2	13.15	0	0.00	13.25	2	3,566	0.06%
2023/05/29	7	12.75	1	12.45	12.70	6	3,431	0.18%
2023/05/26	1	12.35	0.3	12.40	12.35	0.7	3,386	0.02%
2023/05/25	4	12.70	0	0.00	12.50	4	3,365	0.12%
2023/05/23	0	0.00	1	12.75	12.95	-1	3,339	-0.03%
2023/05/19	0	0.00	1	13.15	12.65	-1	3,334	-0.03%
2023/05/18	1.3	12.92	2.1	12.90	13.00	-0.8	3,244	-0.02%
2023/05/16	1	12.25	0	0.00	12.30	1	3,069	0.03%
2023/05/15	3	12.03	0	0.00	11.90	3	3,012	0.10%
2023/05/12	4	12.86	1	12.80	12.65	3	2,872	0.10%
2023/05/11	13	13.13	0	0.00	13.10	13	2,722	0.48%
2023/05/10	2	12.85	0	0.00	13.00	2	2,558	0.08%
2023/05/09	0	0.00	1	12.65	12.70	-1	2,437	-0.04%
2023/05/08	3	12.38	0	0.00	12.55	3	2,368	0.13%
2023/05/03	0	0.00	2	11.60	11.80	-2	2,036	-0.10%
2023/05/02	0	0.00	0.1	11.45	11.50	-0.1	1,967	0.00%
2023/04/28	0	0.00	0.3	11.35	11.45	-0.3	1,902	-0.02%
2023/04/27	2	11.00	0	0.00	11.15	2	1,806	0.11%
2023/03/22	0.1	10.35	0	0.00	10.40	0.1	1,431	0.01%
2023/03/21	0.5	10.20	0	0.00	10.30	0.5	1,423	0.03%
2023/03/16	0	0.00	5	10.15	10.00	-5	1,433	-0.35%
2023/03/02	0	0.00	12	10.53	10.45	-12	2,240	-0.53%
2023/02/23	10	10.68	0	0.00	10.65	10	2,217	0.45%
2023/02/20	0	0.00	2.4	10.52	10.65	-2.4	2,227	-0.11%
2023/02/16	0.7	10.15	0	0.00	10.20	0.7	2,194	0.03%
2023/02/14	0	0.00	7	10.05	10.05	-7	2,286	-0.31%
2023/02/02	2	10.30	0	0.00	10.25	2	2,413	0.08%
2023/01/31	0	0.00	4	9.99	10.00	-4	2,384	-0.17%
2022/12/26	12	9.98	0	0.00	9.93	12	2,440	0.49%
2022/12/20	4	9.73	0	0.00	9.69	4	2,517	0.16%
2022/12/12	0.1	9.88	0	0.00	9.78	0.1	2,547	0.00%
2022/12/02	0	0.00	1	10.15	10.25	-1	2,513	-0.04%
2022/11/21	0	0.00	0.1	10.10	10.00	-0.1	1,897	0.00%
2022/11/09	10	10.05	10	10.25	10.40	0	1,809	0.00%
2022/10/11	1	9.65	1.1	9.72	9.63	-0.1	1,743	0.00%
2022/10/04	0	0.00	10	9.82	9.79	-10	1,755	-0.57%
2022/09/30	2	9.45	0	0.00	9.67	2	1,757	0.11%
2022/09/29	9	9.79	0	0.00	9.79	9	1,742	0.52%
2022/09/26	0.4	9.85	0	0.00	9.51	0.4	1,700	0.02%
2022/09/22	0	0.00	0.1	10.30	10.20	-0.1	1,688	-0.01%
2022/08/22	1	12.85	0	0.00	12.90	1	1,821	0.05%
2022/08/12	0	0.00	0.9	12.50	12.60	-0.9	1,897	-0.05%
2022/07/08	0	0.00	6	12.15	12.15	-6	2,347	-0.26%
2022/07/05	0	0.00	6	12.10	12.15	-6	2,369	-0.25%
2022/06/22	0	0.00	0.1	12.95	12.80	-0.1	2,418	0.00%
2022/06/16	0	0.00	16	13.19	13.15	-16	2,480	-0.65%
2022/06/13	0.1	13.25	0	0.00	13.15	0.1	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%
2022/06/08	7.1	13.99	6	14.19	14.00	1.1	2,249	0.05%
2022/06/06	0	13.10	0	0.00	13.15	0	2,034	0.00%
2022/05/27	10	13.45	10	13.35	13.40	0	2,110	0.00%
2022/05/23	1	13.10	0	0.00	13.05	1	2,045	0.05%
2022/05/09	5	12.65	0	0.00	12.35	5	2,015	0.25%
2022/05/05	1	13.05	0	0.00	13.10	1	1,950	0.05%
2022/05/03	5	13.05	31	13.05	13.05	-26	1,889	-1.38%
2022/04/18	0	0.00	10	15.95	15.85	-10	1,746	-0.57%
2022/04/13	1	16.25	0	0.00	16.35	1	1,818	0.06%
2022/04/08	0	0.00	10	16.60	16.70	-10	1,844	-0.54%
2022/03/31	0	0.00	1	16.75	16.75	-1	1,926	-0.05%
2022/03/30	0	16.50	0.4	16.55	16.60	-0.4	1,923	-0.02%
2022/03/24	0	0.00	5.9	16.41	16.55	-5.9	2,088	-0.28%
2022/03/22	3	16.35	0	0.00	16.45	3	2,160	0.14%
2022/03/21	0	0.00	64	16.17	16.30	-64	2,185	-2.93%
2022/03/18	25	15.80	0	0.00	15.80	25	2,239	1.12%
2022/03/16	95	15.25	24.4	15.25	15.20	70.6	2,958	2.39%
2022/03/08	1	14.95	0	0.00	15.00	1	3,464	0.03%
2022/03/07	0	0.00	2	15.50	15.50	-2	3,476	-0.06%
2022/03/03	0	0.00	1.9	16.30	16.20	-1.9	3,774	-0.05%
2022/02/24	1	16.30	10	16.05	16.15	-9	4,788	-0.19%
2022/02/22	2	16.50	0	0.00	16.55	2	4,940	0.04%
2022/02/17	0	0.00	9	16.70	16.55	-9	5,078	-0.18%
2022/02/15	2	16.58	0	0.00	16.45	2	5,179	0.04%
2022/02/14	2	16.53	0	0.00	16.50	2	5,211	0.04%
2022/02/09	1	16.90	0	0.00	16.95	1	5,595	0.02%
2022/02/07	0	0.00	2	16.65	16.60	-2	5,982	-0.03%
2022/01/25	1	16.45	10	16.35	16.30	-9	6,060	-0.15%
2022/01/24	0	0.00	9	16.65	16.70	-9	6,040	-0.15%
2022/01/13	0	0.00	1	17.15	17.15	-1	6,266	-0.02%
2022/01/10	4	17.05	1	17.05	17.05	3	6,587	0.05%
2022/01/05	0	0.00	1	17.35	17.35	-1	6,602	-0.02%
2022/01/04	0.1	17.30	0	0.00	17.25	0.1	6,645	0.00%
2021/12/27	0	0.00	1	17.40	17.35	-1	6,842	-0.01%
2021/12/21	0	0.00	1	17.20	17.20	-1	6,782	-0.01%
2021/12/17	10	17.23	0	0.00	17.40	10	6,777	0.15%
2021/12/16	5	17.30	0	0.00	17.40	5	6,793	0.07%
2021/12/14	0	0.00	5	17.30	17.10	-5	6,761	-0.07%
2021/12/13	3	17.40	3	17.60	17.45	0	6,698	0.00%
2021/12/10	25	17.13	9.4	17.25	17.20	15.6	6,634	0.24%
2021/12/08	1	18.15	5	18.10	18.05	-4	5,885	-0.07%
2021/12/07	1	18.10	0	0.00	18.25	1	5,868	0.02%
2021/12/06	0	0.00	5	17.95	17.95	-5	5,886	-0.08%
2021/12/03	3	18.07	530	18.03	18.05	-527	5,857	-9.00%	大賣/鉅額交易
2021/12/02	5	18.14	4	18.00	18.00	1	5,823	0.02%
2021/12/01	3	18.22	1.9	18.30	18.30	1.1	5,761	0.02%
2021/11/30	67	18.64	7	18.45	18.35	60	5,723	1.05%
2021/11/29	9	19.55	9	19.41	18.80	0	5,616	0.00%
2021/11/26	5	19.93	5	19.80	19.70	0	5,455	0.00%
2021/11/25	4.1	19.96	2	19.90	19.85	2.1	5,230	0.04%
2021/11/24	0	0.00	5.7	19.16	19.35	-5.7	4,973	-0.11%
2021/11/23	4	18.85	2	18.78	18.70	2	4,779	0.04%
2021/11/22	3	18.58	1.9	18.31	18.40	1.1	4,625	0.02%
2021/11/18	0	0.00	5.9	18.05	18.05	-5.9	4,592	-0.13%
2021/11/17	6	18.15	0	0.00	18.15	6	4,642	0.13%
2021/11/16	1	17.70	0	0.00	17.65	1	4,609	0.02%
2021/11/15	0	17.65	0.9	17.70	17.70	-0.9	4,656	-0.02%
2021/11/11	1.5	18.13	0	0.00	18.10	1.5	4,996	0.03%
2021/11/10	6.8	18.33	0	0.00	18.25	6.8	5,867	0.12%
2021/11/09	0	0.00	1.9	19.05	19.00	-1.9	5,977	-0.03%
2021/11/08	5	19.35	15.5	19.36	19.15	-10.4	6,481	-0.16%
2021/10/28	6	17.78	3	18.03	17.70	3	6,320	0.05%
2021/10/26	0	0.00	1	17.25	17.25	-1	6,082	-0.02%
2021/10/25	128	17.58	0	17.45	17.50	128	6,095	2.10%	大買/鉅額交易
2021/10/20	2	17.70	0	0.00	17.70	2	6,271	0.03%
2021/10/18	1	17.75	1	17.65	17.60	0	6,543	0.00%
2021/10/15	0	0.00	1	17.65	17.55	-1	6,618	-0.02%
2021/10/12	72	17.60	0	0.00	17.70	72	6,859	1.05%
2021/10/08	0	0.00	3	17.90	17.90	-3	6,889	-0.04%
2021/10/07	0	0.00	6	17.55	17.75	-6	7,039	-0.09%
2021/10/06	176	16.79	0	0.00	16.75	176	7,477	2.35%	大買/鉅額交易
2021/10/05	105	16.85	1	16.85	16.85	104	7,663	1.36%	大買/鉅額交易
2021/10/04	21	16.65	0	0.00	16.65	21	7,947	0.26%
2021/09/27	1	17.80	2	17.83	17.95	-1	9,161	-0.01%
2021/09/15	0	0.00	45	17.45	17.40	-45	9,691	-0.46%
2021/09/10	0	0.00	26	17.25	17.20	-26	9,781	-0.27%
2021/09/09	2	16.95	0	0.00	16.95	2	9,892	0.02%
2021/09/08	19	16.75	0	0.00	16.75	19	10,002	0.19%
2021/09/06	50	16.74	13	16.75	16.60	37	10,026	0.37%
2021/09/03	0	0.00	1	17.15	17.20	-1	10,017	-0.01%
2021/09/02	0	0.00	1	17.10	17.10	-1	10,118	-0.01%
2021/09/01	0	0.00	7	17.49	17.45	-7	10,175	-0.07%
2021/08/31	0	0.00	1	16.95	16.95	-1	10,235	-0.01%
2021/08/24	0	0.00	5	16.70	16.65	-5	10,828	-0.05%
2021/08/19	0	0.00	10	17.00	16.80	-10	11,559	-0.09%
2021/08/18	10	17.20	0	0.00	17.30	10	11,651	0.09%
2021/08/17	1	17.00	0	0.00	16.90	1	11,917	0.01%
2021/08/16	0	0.00	1	17.05	17.00	-1	12,075	-0.01%
2021/08/13	6	17.36	0	0.00	17.40	6	12,140	0.05%
2021/08/12	0	0.00	2	17.85	17.80	-2	12,223	-0.02%
2021/08/11	3	17.70	14	17.71	17.85	-11	12,470	-0.09%
2021/08/10	0	0.00	2	18.05	17.90	-2	12,772	-0.02%
2021/08/09	2	18.60	2	18.50	18.35	0	12,907	0.00%
2021/08/06	18	18.64	24	18.61	18.40	-6	13,125	-0.05%
2021/08/05	4	17.75	5	17.80	17.75	-1	12,612	-0.01%
2021/08/04	25	17.99	18	18.03	18.10	7	12,977	0.05%
2021/08/03	2	17.03	1	17.05	17.05	1	12,954	0.01%
2021/08/02	4	16.90	5	17.01	17.20	-1	13,147	-0.01%
2021/07/30	6	17.15	0	0.00	17.10	6	13,446	0.04%
2021/07/28	0	0.00	12	17.32	17.45	-12	15,101	-0.08%
2021/07/27	11	18.03	0	0.00	17.70	11	17,403	0.06%
2021/07/26	10	17.75	2	17.80	18.05	8	17,862	0.04%
2021/07/23	2	17.85	2	17.88	17.80	0	19,742	0.00%
2021/07/22	3	18.12	3	17.83	18.00	0	21,381	0.00%
2021/07/21	5	17.60	2	17.10	17.10	3	21,429	0.01%
2021/07/20	2	17.53	33	17.70	17.40	-31	21,892	-0.14%
2021/07/19	2	18.00	0	0.00	18.00	2	22,023	0.01%
2021/07/16	2	18.40	0	0.00	18.25	2	22,360	0.01%
2021/07/15	2	18.25	0	0.00	18.40	2	22,645	0.01%
2021/07/14	19	18.38	2	18.18	18.40	17	22,956	0.07%
2021/07/13	20	18.98	19	19.26	18.80	1	23,033	0.00%
2021/07/12	6	18.45	0	0.00	18.45	6	22,822	0.03%
2021/07/09	10	18.43	3	18.40	18.30	7	23,692	0.03%
2021/07/08	78	18.31	48	18.56	18.70	30	24,114	0.12%
2021/07/07	33	17.98	4	17.93	17.75	29	23,515	0.12%
2021/07/06	1	17.50	3	17.60	17.45	-2	23,583	-0.01%
2021/07/05	3	17.53	5	17.45	17.60	-2	24,268	-0.01%
2021/07/02	3	17.40	101	17.25	17.35	-98	24,434	-0.40%	大賣/
2021/07/01	40	17.48	0	0.00	17.20	40	24,522	0.16%
2021/06/29	1	17.60	4	17.46	17.30	-3	24,772	-0.01%
2021/06/28	38	17.62	37	17.92	18.00	1	24,800	0.00%
2021/06/25	7	17.20	3	17.17	17.05	4	24,636	0.02%
2021/06/24	3	17.10	1	17.10	17.25	2	24,767	0.01%
2021/06/23	54	16.88	7	16.92	16.90	47	24,969	0.19%
2021/06/22	0	0.00	1	16.60	16.60	-1	25,071	0.00%
2021/06/18	5	17.65	5	17.20	17.20	0	26,832	0.00%
2021/06/17	0	0.00	1	17.55	17.45	-1	28,138	0.00%
2021/06/16	3	17.20	3	17.25	16.80	0	29,448	0.00%
2021/06/07	0	0.00	4	17.98	18.05	-4	32,765	-0.01%
2021/06/03	3	18.15	0	0.00	17.85	3	32,479	0.01%
2021/06/02	4	17.91	2	18.00	17.75	2	32,455	0.01%
2021/06/01	0	0.00	7	17.74	17.85	-7	32,404	-0.02%
2021/05/31	9	18.17	25	18.18	17.95	-16	32,409	-0.05%
2021/05/28	25	17.53	3	17.45	17.60	22	32,590	0.07%
2021/05/27	4	16.90	1	16.85	16.90	3	32,471	0.01%
2021/05/25	12	16.76	19	16.68	16.60	-7	32,226	-0.02%
2021/05/24	15	16.14	0	0.00	16.40	15	31,935	0.05%
2021/05/21	0	0.00	3	15.70	15.75	-3	31,757	-0.01%
2021/05/20	5	15.31	2	15.90	15.20	3	31,598	0.01%
2021/05/19	4	16.08	1	16.00	16.05	3	31,422	0.01%
2021/05/18	18	15.43	18.4	15.63	15.80	-0.4	31,143	0.00%
2021/05/17	4	14.84	5	14.48	14.40	-1	30,848	0.00%
2021/05/14	26.4	16.15	34	16.15	16.00	-7.6	30,574	-0.02%
2021/05/13	2	15.75	8	14.82	15.65	-6	30,061	-0.02%
2021/05/12	3	15.82	10	16.49	15.80	-7	29,673	-0.02%
2021/05/11	5	17.73	91	18.00	17.55	-86	29,089	-0.30%
2021/05/10	4	19.24	14	19.21	19.10	-10	28,538	-0.04%
2021/05/07	47	19.35	45	19.43	19.50	2	28,378	0.01%
2021/05/06	65	19.68	63	19.24	19.05	2	28,024	0.01%
2021/05/05	114	20.34	61	20.19	19.90	53	27,413	0.19%	大買/
2021/05/04	246	19.88	343	20.17	20.95	-97	26,231	-0.37%	大買/大賣/
2021/05/03	9	19.11	60	19.32	19.05	-51	23,852	-0.21%
2021/04/29	99	21.20	100	20.90	20.05	-1	23,341	0.00%
2021/04/28	96	20.12	80	20.16	21.00	16	21,346	0.07%
2021/04/27	22	18.86	26	19.05	19.10	-4	19,656	-0.02%
2021/04/26	31	19.25	16	19.03	19.15	15	19,338	0.08%
2021/04/23	48	18.72	25	18.18	18.60	23	18,805	0.12%
2021/04/22	16	18.73	17	18.73	18.30	-1	18,602	-0.01%
2021/04/21	4	19.31	22	19.15	19.00	-18	18,175	-0.10%
2021/04/20	13	19.01	28	19.02	19.05	-15	17,842	-0.08%
2021/04/19	9	18.90	7	18.70	18.85	2	17,437	0.01%
2021/04/16	6	18.89	45	19.02	18.80	-39	17,127	-0.23%
2021/04/15	83	19.64	35	19.79	19.15	48	16,792	0.29%
2021/04/14	38	18.28	300	17.06	19.00	-262	15,744	-1.66%	大賣/鉅額交易
2021/04/13	105	18.24	25	18.67	18.10	80	15,132	0.53%	大買/
2021/04/12	74	18.75	78	18.27	18.50	-4	14,913	-0.03%
2021/04/09	176	19.46	48	18.85	18.55	128	14,580	0.88%	大買/鉅額交易
2021/04/08	70	19.01	52	18.52	18.90	18	13,891	0.13%
2021/04/07	74	18.80	1	18.75	19.00	73	13,657	0.53%
2021/04/06	5	18.40	70	18.42	18.60	-65	13,521	-0.48%
2021/04/01	64	18.15	0	0.00	18.25	64	13,351	0.48%
2021/03/31	8	18.51	140	18.39	18.25	-132	13,219	-1.00%	大賣/鉅額交易
2021/03/30	149	17.94	302.1	17.86	17.95	-153.1	13,024	-1.18%	大買/大賣/鉅額交易
2021/03/29	1	17.30	110	17.25	17.30	-109	12,869	-0.85%	大賣/鉅額交易
2021/03/26	60	16.55	60	17.25	16.60	0	12,765	0.00%
2021/03/25	131	16.58	30.4	16.55	16.65	100.6	12,521	0.80%	大買/
2021/03/24	309	16.78	9	16.62	16.80	300	12,443	2.41%	大買/鉅額交易
2021/03/23	77	18.81	70	18.67	17.90	7	12,108	0.06%
2021/03/22	61	19.06	68	19.33	19.85	-7	10,757	-0.07%
2021/03/19	157	17.02	611	17.17	18.10	-454	9,341	-4.86%	大買/大賣/鉅額交易
2021/03/18	270	16.08	146	16.71	16.65	124	7,951	1.56%	大買/大賣/鉅額交易
2021/03/17	171	14.49	133	14.65	15.50	38	5,923	0.64%	大買/大賣/
2021/03/16	22	13.55	3	14.00	14.10	19	4,929	0.39%
2021/03/15	50	12.87	0	0.00	12.85	50	4,530	1.10%
2021/03/12	220	12.60	5	12.70	12.65	215	4,501	4.78%	大買/鉅額交易
2021/03/11	230	12.67	1	12.55	12.55	229	4,812	4.76%	大買/鉅額交易
2021/03/10	0	0.00	8	12.45	12.50	-8	5,125	-0.16%
2021/03/09	1	12.60	0	0.00	12.45	1	5,242	0.02%
2021/03/08	10	12.60	0	0.00	12.50	10	5,429	0.18%
2021/03/04	0	0.00	12	12.65	12.70	-12	5,507	-0.22%
2021/03/03	3	12.83	4	12.95	12.85	-1	5,375	-0.02%
2021/02/23	2	11.55	0	0.00	11.60	2	5,382	0.04%
2021/02/18	1	11.15	0	0.00	11.35	1	5,472	0.02%
2021/02/17	2	11.10	2	11.20	11.15	0	5,474	0.00%
2021/01/25	0	0.00	1	11.25	11.30	-1	5,827	-0.02%
2021/01/19	0	0.00	0.1	11.70	11.70	-0.1	5,752	0.00%
2021/01/13	3	11.80	0	0.00	11.80	3	5,770	0.05%
2021/01/11	0	0.00	2	11.85	11.90	-2	5,899	-0.03%
2021/01/07	0	0.00	5	11.90	11.90	-5	5,967	-0.08%
2021/01/06	5	11.86	0	0.00	11.65	5	6,278	0.08%
2020/12/31	5	12.40	0	0.00	12.50	5	6,169	0.08%
2020/12/25	5	12.20	0	0.00	12.20	5	6,036	0.08%
2020/12/24	3	12.13	1	12.35	12.15	2	6,009	0.03%
2020/12/21	1	12.30	0	0.00	12.30	1	5,916	0.02%
2020/12/18	3	12.53	0	0.00	12.35	3	5,876	0.05%
2020/12/16	1	12.30	41	12.35	12.20	-40	5,681	-0.70%
2020/12/15	43	12.28	2	12.25	12.00	41	5,624	0.73%
2020/12/09	0	0.00	9	12.27	12.40	-9	5,600	-0.16%
2020/12/08	2	12.55	1	12.30	12.25	1	5,549	0.02%
2020/12/07	12	12.90	2	12.30	12.50	10	5,508	0.18%
2020/12/04	3	12.57	1.4	12.59	12.70	1.6	5,284	0.03%
2020/12/03	0	0.00	9	12.04	12.00	-9	4,955	-0.18%
2020/12/01	5	11.80	10	11.65	11.80	-5	4,740	-0.11%
2020/11/25	4	11.95	30	11.75	11.65	-26	4,603	-0.56%
2020/11/24	0	0.00	7	11.61	11.60	-7	4,339	-0.16%
2020/11/23	32	11.37	0	0.00	11.30	32	4,213	0.76%
2020/11/20	1	10.90	1	11.00	11.00	0	4,056	0.00%
2020/11/19	0	0.00	14	10.93	10.95	-14	4,055	-0.35%
2020/11/17	0	0.00	7	10.71	10.75	-7	3,950	-0.18%
2020/11/10	0	0.00	6	10.85	10.90	-6	3,875	-0.15%
2020/11/02	20	10.58	20	10.40	10.40	0	4,658	0.00%
2020/10/22	0	0.00	3	10.65	10.70	-3	5,459	-0.05%
2020/10/21	6	10.73	0	0.00	10.65	6	5,503	0.11%
2020/10/20	50	10.93	50	10.75	10.75	0	5,528	0.00%
2020/10/16	3	10.45	0	0.00	10.40	3	5,385	0.06%
2020/10/15	0	0.00	5	10.75	10.75	-5	5,431	-0.09%
2020/10/14	13	10.93	0	0.00	11.00	13	5,524	0.24%
2020/10/13	5.1	10.60	0	0.00	10.70	5.1	5,535	0.09%
2020/09/28	0	0.00	1	9.86	9.99	-1	6,563	-0.02%
2020/09/23	0	0.00	1	10.20	10.20	-1	6,564	-0.02%
2020/09/15	0	0.00	10	10.35	10.40	-10	6,684	-0.15%
2020/09/04	5	10.60	0	0.00	10.65	5	6,616	0.08%
2020/08/28	1	10.60	0	0.00	10.45	1	6,452	0.02%
2020/08/27	15	10.67	0	0.00	10.50	15	6,470	0.23%
2020/08/18	0	0.00	0.5	10.30	10.30	-0.5	6,114	-0.01%
2020/08/17	0	0.00	2	10.35	10.35	-2	6,091	-0.03%
2020/08/14	0	0.00	0	10.20	10.25	0	6,057	0.00%
2020/08/06	11	10.80	38	10.90	10.50	-27	5,629	-0.48%
2020/08/05	10	10.50	9	10.63	10.60	1	5,128	0.02%
2020/07/30	3	9.42	0	0.00	9.38	3	4,296	0.07%
2020/07/29	11	9.42	3	9.37	9.45	8	4,273	0.19%
2020/07/27	5	9.25	2	9.50	9.15	3	4,157	0.07%
2020/07/24	5	9.47	0	0.00	9.47	5	4,117	0.12%
2020/07/23	2	9.54	0	0.00	9.58	2	4,060	0.05%
2020/07/22	2	9.84	0	0.00	9.71	2	4,036	0.05%
2020/07/21	0	0.00	10	9.83	9.74	-10	3,982	-0.25%
2020/07/20	0	0.00	3	9.72	9.60	-3	3,886	-0.08%
2020/07/17	10	10.37	0	0.00	9.96	10	3,718	0.27%
2020/07/16	5	10.00	6	10.00	10.50	-1	3,392	-0.03%
2020/07/15	1	9.55	0	0.00	9.59	1	2,861	0.03%
2020/07/09	5	8.52	0	0.00	8.49	5	2,398	0.21%
2020/07/07	7	8.18	1	8.13	8.14	6	2,254	0.27%
2020/07/01	8	8.10	0	0.00	8.07	8	2,210	0.36%
2020/06/19	1	8.22	0	0.00	8.12	1	1,922	0.05%
2020/06/17	0	0.00	1	7.65	7.66	-1	1,716	-0.06%
2020/06/10	0	0.00	5	7.90	7.97	-5	1,805	-0.28%
2020/06/09	0.1	7.78	0	0.00	7.78	0.1	1,835	0.00%
2020/06/08	5	7.78	0	0.00	7.78	5	1,847	0.27%
2020/06/05	0	0.00	5	7.70	7.75	-5	1,832	-0.27%
2020/06/04	5	7.63	5	7.80	7.61	0	1,818	0.00%
2020/06/03	5	7.62	0	0.00	7.60	5	1,790	0.28%
2020/05/29	1	7.30	0	0.00	7.23	1	1,722	0.06%
2020/05/07	2	7.43	0	0.00	7.40	2	1,747	0.11%
2020/04/08	0	0.00	1	6.88	6.97	-1	1,762	-0.06%
2020/03/19	0	0.00	21	6.02	6.00	-21	1,642	-1.28%
2020/03/18	0	0.00	7	6.71	6.66	-7	1,577	-0.44%
2020/03/13	0.1	7.48	0	0.00	7.42	0.1	1,483	0.01%
2020/03/12	0	0.00	1	8.37	8.20	-1	1,415	-0.07%
2020/03/11	1	8.90	0	0.00	8.62	1	1,384	0.07%
2020/03/09	2	8.67	0	0.00	8.60	2	1,337	0.15%
2020/03/03	0	0.00	29	8.94	9.00	-29	1,290	-2.25%
2020/03/02	1	8.92	0	0.00	8.92	1	1,267	0.08%
2020/02/27	0	0.00	1	9.22	9.23	-1	1,231	-0.08%
2020/02/20	2	9.70	0.1	9.75	9.75	1.9	1,119	0.17%
2020/02/14	0	0.00	0	9.84	9.84	0	1,096	0.00%
2020/02/05	0	0.00	5	9.95	9.97	-5	1,014	-0.49%
2020/01/31	5	10.35	0	0.00	10.30	5	955	0.52%
2020/01/30	0	0.00	1	10.25	10.20	-1	951	-0.10%
2020/01/17	5	10.80	0	0.00	10.80	5	887	0.56%
2020/01/16	5	10.80	0	0.00	10.80	5	874	0.57%
2020/01/15	5	10.70	0	0.00	10.70	5	868	0.58%
2019/12/02	0	0.00	14	10.60	10.65	-14	1,039	-1.35%
2019/11/11	0	0.00	20	11.25	10.80	-20	1,092	-1.83%
2019/11/05	0	0.00	3	11.07	11.10	-3	1,046	-0.29%
2019/11/01	0	0.00	10	10.95	10.95	-10	1,051	-0.95%
2019/10/24	0	0.00	0.1	11.35	11.40	-0.1	1,075	-0.01%
2019/10/08	0	0.00	1	11.60	11.55	-1	1,113	-0.09%
2019/10/04	20	11.50	0	0.00	11.45	20	1,132	1.77%
2019/09/19	0	0.00	0.6	11.30	11.30	-0.6	931	-0.06%
2019/08/29	1	10.60	0	0.00	10.70	1	1,015	0.10%
2019/08/28	1	10.70	0	0.00	10.65	1	1,014	0.10%
2019/08/27	1	10.80	0	0.00	10.75	1	1,011	0.10%
2019/08/23	2	11.00	0	0.00	11.00	2	1,030	0.19%
2019/08/21	2	10.98	0	0.00	10.95	2	1,104	0.18%
2019/07/23	0	0.00	10	11.25	11.25	-10	1,090	-0.92%
2019/07/10	1	11.50	0	0.00	11.50	1	1,154	0.09%
2019/07/08	10	11.25	0	0.00	11.20	10	1,155	0.87%
2019/06/03	1	10.50	0	0.00	10.55	1	1,173	0.09%
2019/05/27	6	11.18	0	0.00	11.20	6	1,100	0.55%
2019/05/14	0	0.00	20	10.90	11.10	-20	1,155	-1.73%
2019/04/24	0	0.00	8	12.20	12.20	-8	1,104	-0.72%
2019/04/16	0	0.00	1	12.10	12.10	-1	1,010	-0.10%
2019/04/15	8	12.11	0	0.00	12.25	8	1,050	0.76%
2019/04/11	1	11.80	0	0.00	11.85	1	1,020	0.10%
2019/04/01	0	0.00	0.1	11.75	11.80	-0.1	943	-0.01%
2019/02/20	0	0.00	1	12.30	12.25	-1	862	-0.12%
2019/01/30	0	0.00	1	11.60	11.65	-1	787	-0.13%
2019/01/17	0.3	11.60	0	0.00	11.70	0.3	803	0.04%
2019/01/08	1	11.60	0	0.00	11.55	1	821	0.12%
2018/12/18	1	11.80	0	0.00	11.75	1	984	0.10%
2018/12/17	1	11.90	0	0.00	11.90	1	980	0.10%
2018/12/05	0.1	12.05	0	0.00	12.05	0.1	944	0.01%
2018/12/03	20	12.30	0	0.00	12.35	20	941	2.12%
2018/11/16	0	0.00	0.3	12.00	12.05	-0.3	916	-0.03%
2018/11/09	0	0.00	1	12.10	12.15	-1	929	-0.11%
2018/10/09	0	0.00	1	12.80	12.75	-1	963	-0.10%
2018/09/28	2	13.45	3	13.58	13.45	-1	1,043	-0.10%
2018/09/27	1	13.20	0	0.00	13.20	1	972	0.10%
2018/09/07	0	0.00	4	13.05	12.90	-4	1,393	-0.29%
2018/09/06	0	0.00	6	13.05	13.05	-6	1,467	-0.41%
2018/09/05	0	0.00	3	13.20	13.25	-3	1,642	-0.18%
2018/09/03	0	0.00	68	13.15	13.15	-68	1,697	-4.01%
2018/08/21	1	12.70	0	0.00	12.65	1	2,045	0.05%
2018/08/15	15	12.60	0	0.00	12.55	15	2,087	0.72%
2018/08/14	2	12.65	0	0.00	12.65	2	2,082	0.10%
2018/08/13	5	12.80	0	0.00	12.65	5	2,086	0.24%
2018/08/10	1	13.05	0	0.00	13.05	1	2,072	0.05%
2018/08/09	1	13.05	0	0.00	13.05	1	2,070	0.05%
2018/08/08	25	13.05	0	0.00	13.00	25	2,074	1.21%
2018/08/07	6	13.05	0	0.00	13.10	6	2,073	0.29%
2018/08/06	10	13.05	0	0.00	13.10	10	2,110	0.47%
2018/08/03	5	13.02	0	0.00	13.05	5	2,115	0.24%
2018/07/25	3	13.05	1	13.00	12.95	2	2,116	0.09%
2018/07/17	0	0.00	10	13.20	13.05	-10	2,158	-0.46%
2018/06/29	1	13.80	0	0.00	13.80	1	2,261	0.04%
2018/06/22	0	0.00	1	14.80	14.30	-1	2,734	-0.04%
2018/06/20	25	14.64	25	14.76	14.80	0	2,664	0.00%
2018/06/15	0	0.00	1	14.60	14.55	-1	2,540	-0.04%
2018/06/14	1	14.55	0	0.00	14.55	1	2,458	0.04%
2018/06/13	0	0.00	1	14.15	14.55	-1	2,392	-0.04%
2018/06/12	1	13.45	0	0.00	13.90	1	2,280	0.04%
2018/06/08	2	13.60	0	0.00	13.70	2	2,222	0.09%
2018/06/06	0	0.00	2	13.40	13.35	-2	2,111	-0.09%
2018/06/04	1	13.30	3	13.45	13.45	-2	2,099	-0.10%
2018/05/31	1	12.70	0	0.00	12.85	1	1,969	0.05%
2018/05/28	1	13.15	7	13.00	12.95	-6	1,983	-0.30%
2018/05/24	1	12.90	1	13.00	12.95	0	1,996	0.00%
2018/05/21	1	12.80	3	12.85	12.85	-2	2,055	-0.10%
2018/05/02	0	0.00	10	13.30	13.50	-10	2,954	-0.34%
2018/04/26	1	12.50	0	0.00	12.30	1	2,981	0.03%
2018/04/17	3	13.00	0	0.00	13.05	3	3,080	0.10%
2018/04/11	0	0.00	1	13.80	13.75	-1	3,077	-0.03%
2018/04/10	0	0.00	3	13.55	13.50	-3	3,076	-0.10%
2018/04/09	2	14.05	0	0.00	13.85	2	3,056	0.07%
2018/04/03	1	14.00	3	14.08	14.10	-2	3,047	-0.07%
2018/04/02	6	14.15	0	0.00	14.20	6	3,043	0.20%
2018/03/31	5	14.05	0	0.00	14.15	5	3,018	0.17%
2018/03/30	0	0.00	13	13.86	13.90	-13	2,986	-0.44%
2018/03/29	6	14.39	1	14.20	14.20	5	2,884	0.17%
2018/03/28	1	14.60	4	14.60	14.60	-3	2,794	-0.11%
2018/03/27	3	15.15	39	15.36	15.05	-36	2,729	-1.32%
2018/03/26	3	15.85	14	15.81	15.90	-11	2,551	-0.43%
2018/03/23	2	15.90	0	0.00	15.95	2	2,544	0.08%
2018/03/22	1	16.35	0	0.00	16.15	1	2,518	0.04%
2018/03/21	0	0.00	4	16.40	16.25	-4	2,523	-0.16%
2018/03/20	2	16.25	5	16.25	16.40	-3	2,531	-0.12%
2018/03/16	1	16.45	0	0.00	16.40	1	2,540	0.04%
2018/03/15	6	16.66	0	0.00	16.70	6	2,534	0.24%
2018/03/14	2	16.30	1	16.55	16.60	1	2,653	0.04%
2018/03/12	2	16.58	0	0.00	16.55	2	2,695	0.07%
2018/03/08	6	16.53	0	0.00	16.50	6	2,746	0.22%
2018/03/07	7	16.50	1	16.55	16.50	6	2,756	0.22%
2018/03/06	2	16.53	0	0.00	16.55	2	2,782	0.07%
2018/03/05	1	16.75	1	16.70	16.65	0	2,770	0.00%
2018/03/01	2	16.90	2	17.00	16.85	0	2,845	0.00%
2018/02/27	1	17.00	5	17.25	17.00	-4	2,872	-0.14%
2018/02/26	15	17.36	0	0.00	17.10	15	2,894	0.52%
2018/02/23	1	17.20	0	0.00	17.20	1	2,903	0.03%
2018/02/22	4	16.94	0	0.00	17.10	4	2,947	0.14%
2018/02/21	0	0.00	4	16.95	17.00	-4	3,112	-0.13%
2018/02/12	3	16.65	0	0.00	16.70	3	3,148	0.10%
2018/02/09	1	16.60	65	16.51	16.85	-64	3,125	-2.05%
2018/02/07	9	16.56	0	0.00	16.60	9	3,009	0.30%
2018/02/06	17	15.91	0	0.00	16.10	17	3,026	0.56%
2018/02/02	2	17.10	7	17.15	17.10	-5	2,878	-0.17%
2018/02/01	3	17.05	0	0.00	17.05	3	2,879	0.10%
2018/01/31	5	17.28	0	0.00	17.45	5	2,869	0.17%
2018/01/30	19	17.61	0	0.00	17.35	19	2,835	0.67%
2018/01/29	21	17.44	0	0.00	17.60	21	2,781	0.75%
2018/01/26	32	16.88	0	0.00	16.95	32	2,581	1.24%
2018/01/25	0	0.00	4	16.85	16.85	-4	2,571	-0.16%
2018/01/24	3	16.70	0	0.00	16.80	3	2,583	0.12%
2018/01/23	5	16.90	1	16.85	16.85	4	2,568	0.16%
2018/01/22	2	16.90	0	0.00	16.90	2	2,557	0.08%
2018/01/19	1	16.85	0	0.00	16.80	1	2,547	0.04%
2018/01/18	2	16.90	0	0.00	16.80	2	2,544	0.08%
2018/01/17	0	0.00	0	16.70	16.80	0	2,565	0.00%
2018/01/16	2	16.65	0	0.00	16.70	2	2,547	0.08%
2018/01/12	20	16.50	1	16.50	16.50	19	2,547	0.75%
2018/01/09	1	16.65	0	0.00	16.55	1	2,662	0.04%
2018/01/05	1	16.50	0.1	16.50	16.60	1	2,717	0.03%
2018/01/03	1	16.50	0	0.00	16.50	1	3,258	0.03%