康和證 (6016)-富邦-高雄券商分點個股進出

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

康和證

(6016)

可現股當沖

股價
13.95
漲跌
--
漲幅
0.00%
成交量
488張
產業
上櫃金融類股0.00%
137人加入追蹤

立即追蹤
本地時間:13:30

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

康和證 (6016)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/11/21	4	13.80	0	0.00	13.95	4	1,215	0.33%
2024/11/20	3	13.87	0	0.00	13.85	3	1,232	0.24%
2024/11/19	2	13.85	0	0.00	13.90	2	1,288	0.16%
2024/11/18	8	13.86	1	13.90	13.90	7	1,310	0.53%
2024/11/15	1	13.90	0	0.00	13.85	1	1,346	0.07%
2024/11/14	8	13.86	0	0.00	13.80	8	1,408	0.57%
2024/11/12	1	14.00	0	0.00	14.00	1	1,414	0.07%
2024/11/07	3	13.85	0	0.00	14.00	3	1,491	0.20%
2024/11/06	3	13.75	0	0.00	13.75	3	1,507	0.20%
2024/11/05	4	13.75	0	0.00	13.70	4	1,541	0.26%
2024/11/04	3	13.75	0	0.00	13.75	3	1,604	0.19%
2024/11/01	3	13.63	0	0.00	13.70	3	1,742	0.17%
2024/10/30	2	13.65	1	13.60	13.60	1	1,774	0.06%
2024/10/25	1	13.90	0	0.00	13.90	1	1,876	0.05%
2024/10/24	6	13.95	0	0.00	13.95	6	1,902	0.32%
2024/10/23	10	14.12	0	0.00	14.05	10	1,925	0.52%
2024/10/22	0	0.00	12	14.20	14.20	-12	1,969	-0.61%
2024/10/16	0	0.00	0.1	14.05	14.00	-0.1	2,182	0.00%
2024/10/11	0	0.00	2	13.95	13.95	-2	2,245	-0.09%
2024/09/26	0.5	14.30	0	0.00	14.10	0.5	2,642	0.02%
2024/09/11	1	13.40	0	0.00	13.35	1	2,954	0.03%
2024/09/09	3	13.13	0	0.00	13.25	3	2,976	0.10%
2024/09/06	1	13.30	0	0.00	13.35	1	2,974	0.03%
2024/09/05	5	13.20	1	13.45	13.30	4	2,989	0.13%
2024/08/30	11.2	14.15	1	14.10	14.10	10.2	2,948	0.35%
2024/08/29	14	15.46	0	0.00	15.40	14	2,863	0.49%
2024/08/27	0	0.00	1	15.50	15.50	-1	2,766	-0.04%
2024/08/26	0	15.75	0	0.00	15.55	0	2,775	0.00%
2024/08/15	1.3	14.83	0	0.00	14.80	1.3	2,866	0.05%
2024/08/14	0	0.00	2	14.85	14.85	-2	2,894	-0.07%
2024/08/09	5	14.78	0	0.00	14.70	5	3,030	0.16%
2024/08/08	0.1	14.75	0	0.00	14.75	0.1	2,972	0.00%
2024/08/06	0	0.00	3	13.87	14.25	-3	2,984	-0.10%
2024/08/05	0	0.00	4	14.05	14.10	-4	2,983	-0.13%
2024/08/02	0	0.00	22	15.65	15.60	-22	2,911	-0.76%
2024/08/01	1	15.95	0	0.00	16.00	1	2,927	0.03%
2024/07/31	1	15.70	0	0.00	15.85	1	2,957	0.03%
2024/07/30	3	15.70	7	15.50	15.75	-4	2,988	-0.13%
2024/07/23	0	0.00	2	16.15	16.20	-2	2,994	-0.07%
2024/07/16	8	16.70	0	0.00	16.75	8	2,854	0.28%
2024/07/12	4	16.89	1	16.85	16.85	3	2,924	0.10%
2024/07/11	5	16.95	0	0.00	16.85	5	2,952	0.17%
2024/07/09	3	16.98	0	0.00	16.65	3	3,130	0.10%
2024/07/08	14	17.03	0	0.00	17.00	14	3,038	0.46%
2024/07/05	4	16.91	0	0.00	16.95	4	3,144	0.13%
2024/07/04	7	16.90	10	16.85	16.85	-3	3,627	-0.08%
2024/07/03	0	0.00	2	16.90	16.90	-2	3,713	-0.05%
2024/07/02	2	16.70	0	0.00	16.75	2	3,883	0.05%
2024/07/01	0	0.00	0	16.80	16.80	0	3,912	0.00%
2024/06/27	10	16.65	0	0.00	16.70	10	4,134	0.24%
2024/06/26	10	16.73	14	16.75	16.75	-4	4,162	-0.10%
2024/06/24	0	0.00	0	16.90	16.95	0	4,225	0.00%
2024/06/21	0	0.00	3	16.90	16.85	-3	4,231	-0.07%
2024/06/14	2	16.45	10	16.40	16.50	-8	4,363	-0.18%
2024/06/04	0	16.50	5	16.40	16.40	-5	5,550	-0.09%
2024/05/30	0	0.00	1	16.50	16.30	-1	5,780	-0.02%
2024/05/28	0	0.00	13	16.65	16.65	-13	5,890	-0.22%
2024/05/27	0	0.00	2	16.45	16.45	-2	5,915	-0.03%
2024/05/20	13	16.40	0	0.00	16.40	13	5,873	0.22%
2024/05/17	0	0.00	2	16.30	16.40	-2	5,881	-0.03%
2024/05/15	1	16.00	0	0.00	16.00	1	5,900	0.02%
2024/05/13	2	15.98	0	0.00	15.90	2	5,886	0.03%
2024/05/10	3	15.83	0	0.00	15.80	3	5,870	0.05%
2024/05/08	2	15.95	0	0.00	15.90	2	5,779	0.03%
2024/05/07	6	16.37	0	0.00	16.20	6	5,722	0.10%
2024/05/06	1	16.30	1	16.20	16.30	0	5,681	0.00%
2024/05/03	1	16.30	0	0.00	16.15	1	5,636	0.02%
2024/04/30	0	0.00	0	16.10	16.10	0	5,535	0.00%
2024/04/29	4	16.15	0	0.00	16.20	4	5,514	0.07%
2024/04/24	0.3	15.70	1	15.80	15.75	-0.7	5,423	-0.01%
2024/04/18	0	0.00	2	15.70	15.70	-2	5,312	-0.04%
2024/04/16	1	15.30	0	0.00	15.15	1	5,221	0.02%
2024/04/12	3	16.15	0	0.00	16.05	3	4,992	0.06%
2024/04/11	1	16.10	0	0.00	16.05	1	4,933	0.02%
2024/04/10	32	16.16	0	0.00	16.15	32	4,782	0.67%
2024/04/09	4	17.65	0	0.00	17.90	4	4,258	0.09%
2024/04/08	0	0.00	10	17.60	17.75	-10	4,141	-0.24%
2024/04/03	1	16.90	0	0.00	17.00	1	3,986	0.03%
2024/04/02	0	0.00	0	17.10	17.05	0	3,955	0.00%
2024/03/29	2	16.60	0.8	16.56	16.65	1.2	3,731	0.03%
2024/03/28	0	0.00	1	16.50	16.50	-1	3,693	-0.03%
2024/03/26	0	16.30	0	0.00	16.25	0	3,584	0.00%
2024/03/22	0.6	16.75	1	16.55	16.60	-0.4	3,484	-0.01%
2024/03/21	0	0.00	7	16.59	16.70	-7	3,427	-0.20%
2024/03/18	0	0.00	10	16.01	16.20	-10	3,303	-0.30%
2024/03/15	1	16.25	0	0.00	16.30	1	3,206	0.03%
2024/03/14	1	16.80	11	17.04	16.90	-10	3,077	-0.32%
2024/03/13	0	0.00	2	17.15	16.95	-2	2,984	-0.07%
2024/03/11	5	16.75	8	16.51	16.50	-3	2,676	-0.11%
2024/03/08	25	16.61	4	16.38	16.25	21	2,493	0.84%
2024/03/07	0	0.00	1	15.85	15.95	-1	2,106	-0.05%
2024/03/05	7	15.46	0	0.00	15.60	7	1,910	0.37%
2024/03/04	2	15.55	4	15.41	15.55	-2	1,868	-0.11%
2024/03/01	1	15.15	1	15.15	15.15	0	1,754	0.00%
2024/02/29	0	14.95	0	0.00	15.05	0	1,696	0.00%
2024/02/22	2	14.40	0	0.00	14.45	2	1,546	0.13%
2024/02/19	0	0.00	2	14.15	14.15	-2	1,432	-0.14%
2024/02/16	0	0.00	0.3	13.70	13.80	-0.3	1,372	-0.02%
2024/02/05	0.4	13.05	35	12.93	13.00	-34.6	1,320	-2.62%
2024/01/30	1	13.15	0	0.00	13.15	1	1,432	0.07%
2024/01/17	5	12.85	0	0.00	12.85	5	1,468	0.34%
2024/01/16	31	13.10	0	0.00	13.10	31	1,440	2.15%
2024/01/10	1	13.40	0	0.00	13.40	1	1,433	0.07%
2024/01/03	0	0.00	3	13.70	13.65	-3	1,410	-0.21%
2024/01/02	1	13.80	0	0.00	13.75	1	1,409	0.07%
2023/12/22	0	0.00	1	13.35	13.30	-1	1,376	-0.07%
2023/12/06	2	13.25	0	0.00	13.30	2	1,256	0.16%
2023/12/01	0	13.10	2	13.05	13.20	-2	1,311	-0.15%
2023/11/07	0.4	13.30	0	0.00	13.30	0.4	1,464	0.03%
2023/10/16	0	0.00	2	13.20	13.20	-2	3,105	-0.06%
2023/10/11	0	13.30	0	0.00	13.10	0	3,357	0.00%
2023/10/05	0	0.00	0.1	13.40	13.30	-0.1	3,498	0.00%
2023/09/06	0	0.00	2	13.85	13.80	-2	5,322	-0.04%
2023/08/31	2	14.15	0	0.00	14.20	2	5,610	0.04%
2023/08/25	0	0.00	1	13.85	13.85	-1	5,868	-0.02%
2023/08/17	20	13.95	0	0.00	14.00	20	5,894	0.34%
2023/08/16	0	0.00	1	13.80	13.85	-1	5,888	-0.02%
2023/08/14	0	0.00	4	13.86	13.95	-4	5,863	-0.07%
2023/08/11	1	14.35	0	0.00	14.30	1	5,786	0.02%
2023/08/10	3	14.47	3	14.70	14.40	0	5,729	0.00%
2023/08/09	1	14.50	0	0.00	14.55	1	5,635	0.02%
2023/08/07	2	14.88	3	14.58	14.90	-1	5,548	-0.02%
2023/08/04	0	0.00	0.5	15.30	15.30	-0.5	5,405	-0.01%
2023/08/02	0	0.00	1	15.60	15.15	-1	5,406	-0.02%
2023/07/31	0	0.00	4	15.85	15.80	-4	5,224	-0.08%
2023/07/28	0	0.00	175	16.00	16.05	-175	5,084	-3.44%	大賣/鉅額交易
2023/07/27	30	16.17	5	16.20	16.20	25	4,983	0.50%
2023/07/26	8	16.24	15	16.13	16.10	-7	4,843	-0.14%
2023/07/25	0	0.00	10	15.70	15.70	-10	4,561	-0.22%
2023/07/24	2	15.40	7	15.45	15.50	-5	4,430	-0.11%
2023/07/21	1.4	15.58	17	15.60	15.55	-15.6	4,359	-0.36%
2023/07/20	0	0.00	8	15.44	15.50	-8	4,290	-0.19%
2023/07/19	0	0.00	7	15.34	15.15	-7	4,174	-0.17%
2023/07/14	0	14.90	21	15.09	15.10	-21	3,976	-0.53%
2023/07/13	2	14.60	15	14.85	14.60	-13	3,983	-0.33%
2023/07/11	0	0.00	1	15.15	15.05	-1	3,877	-0.03%
2023/07/10	11.1	15.18	32	14.96	14.75	-20.9	3,801	-0.55%
2023/07/07	13	15.23	10	15.18	15.25	3	3,442	0.09%
2023/07/06	2	14.80	2	14.95	14.80	0	3,237	0.00%
2023/07/05	0	0.00	3	14.70	14.60	-3	3,079	-0.10%
2023/07/04	2	14.60	9	14.55	14.60	-7	3,025	-0.23%
2023/07/03	12	14.54	14	14.44	14.40	-2	2,970	-0.07%
2023/06/30	0	0.00	13	13.94	14.05	-13	2,865	-0.45%
2023/06/27	10	13.54	0	0.00	13.45	10	2,773	0.36%
2023/06/21	0	0.00	1	13.85	14.00	-1	2,659	-0.04%
2023/06/20	0	0.00	2	13.90	13.85	-2	2,638	-0.08%
2023/06/19	4	13.88	2	13.95	13.85	2	2,605	0.08%
2023/06/16	8	14.09	1	14.10	14.05	7	2,565	0.27%
2023/06/15	0	0.00	4.2	14.39	14.50	-4.2	2,408	-0.18%
2023/06/14	1	14.10	0	0.00	14.25	1	2,296	0.04%
2023/06/13	5	13.81	13	13.68	13.90	-8	2,213	-0.36%
2023/06/12	2	13.40	3	13.45	13.40	-1	2,081	-0.05%
2023/06/09	0	0.00	4	13.25	13.30	-4	2,033	-0.20%
2023/06/08	2	13.38	0	0.00	13.35	2	1,969	0.10%
2023/06/07	0	0.00	15	12.99	13.05	-15	1,792	-0.84%
2023/06/06	1	13.05	0	0.00	12.95	1	1,783	0.06%
2023/06/05	11	12.89	4	12.93	12.90	7	1,814	0.39%
2023/06/01	5	12.41	0	0.00	12.50	5	1,665	0.30%
2023/05/31	0.3	11.90	0	0.00	12.00	0.3	1,569	0.02%
2023/05/30	1	11.90	0	0.00	11.95	1	1,518	0.07%
2023/05/26	0	0.00	20	11.50	11.55	-20	1,399	-1.43%
2023/05/24	0	0.00	10	11.15	11.25	-10	1,362	-0.73%
2023/04/19	8	11.50	0	0.00	11.50	8	1,204	0.66%
2023/04/17	0.6	11.40	0	0.00	11.50	0.6	1,073	0.06%
2023/04/13	0	0.00	0	11.15	11.10	0	1,014	0.00%
2023/04/07	0	0.00	1	11.45	11.50	-1	895	-0.11%
2023/03/31	0	0.00	5	11.10	11.10	-5	842	-0.59%
2023/03/29	5	10.80	0	0.00	10.80	5	799	0.63%
2023/03/16	2	10.25	0	0.00	10.25	2	740	0.27%
2023/03/14	0	0.00	7	10.76	10.75	-7	689	-1.02%
2023/03/13	0	0.00	2	10.98	11.00	-2	680	-0.29%
2023/03/08	2	11.58	0	0.00	11.45	2	618	0.32%
2023/03/07	0	0.00	4	10.95	11.05	-4	524	-0.76%
2023/02/24	1	10.80	0.1	10.80	10.80	0.9	476	0.19%
2023/02/23	0	0.00	2	10.83	10.90	-2	459	-0.44%
2023/02/20	0	0.00	2	10.55	10.55	-2	429	-0.47%
2023/02/16	4	10.40	0	0.00	10.40	4	427	0.94%
2023/02/14	0	0.00	2	10.50	10.60	-2	422	-0.47%
2023/02/08	0	0.00	170	10.15	10.20	-170	382	-44.40%	大賣/鉅額交易
2023/02/07	0	0.00	130	10.15	10.15	-130	371	-35.01%	大賣/鉅額交易
2023/02/01	10	9.85	10	9.92	9.93	0	344	0.00%
2023/01/17	0	0.00	35	9.67	9.69	-35	338	-10.35%
2022/12/29	1	9.52	0	0.00	9.68	1	393	0.25%
2022/12/15	1	10.05	246	10.00	10.00	-245	439	-55.79%	大賣/鉅額交易
2022/12/14	1	10.10	1	10.05	10.05	0	435	0.00%
2022/12/13	1	10.10	1	10.05	10.05	0	434	0.00%
2022/11/28	0	0.00	0	9.99	9.98	0	430	0.00%
2022/09/23	1	10.10	1	10.15	10.10	0	1,014	0.00%
2022/09/08	1	10.30	1	10.25	10.25	0	1,153	0.00%
2022/09/05	0	0.00	0.9	10.40	10.40	-0.9	1,177	-0.08%
2022/08/26	0	0.00	1	11.00	10.95	-1	1,207	-0.08%
2022/08/25	0	0.00	1	11.00	10.85	-1	1,205	-0.08%
2022/08/17	0	0.00	1	11.05	11.05	-1	1,218	-0.08%
2022/08/10	7	10.00	0	0.00	10.00	7	1,196	0.58%
2022/08/09	3	10.00	0	0.00	10.00	3	1,193	0.25%
2022/08/05	0	0.00	2	10.00	10.10	-2	1,221	-0.16%
2022/08/01	0	0.00	0.4	10.10	9.97	-0.4	1,325	-0.03%
2022/07/29	0	0.00	2	9.73	9.75	-2	1,338	-0.15%
2022/07/25	0	0.00	6	9.56	9.55	-6	1,359	-0.44%
2022/07/15	2	9.13	6	9.14	9.12	-4	1,454	-0.27%
2022/07/13	3	9.27	0	0.00	9.26	3	1,445	0.21%
2022/07/12	2	9.18	3	9.19	9.16	-1	1,466	-0.07%
2022/07/11	3	11.27	0	0.00	11.25	3	1,402	0.21%
2022/07/05	5	11.85	0	0.00	11.90	5	1,366	0.37%
2022/07/04	2	11.80	0	0.00	11.70	2	1,377	0.15%
2022/07/01	3	12.15	0	0.00	11.95	3	1,437	0.21%
2022/06/30	0	0.00	200	12.34	12.40	-200	1,420	-14.08%	大賣/鉅額交易
2022/06/14	1	13.05	0	0.00	13.05	1	2,045	0.05%
2022/06/06	0	13.25	0	0.00	13.35	0	2,075	0.00%
2022/05/12	0	0.00	1	12.55	12.45	-1	2,252	-0.04%
2022/05/11	1	13.10	0	0.00	13.05	1	2,222	0.04%
2022/05/09	2	13.65	6	13.33	13.30	-4	2,203	-0.18%
2022/05/03	0	0.00	1	13.72	13.75	-1	2,261	-0.04%
2022/04/29	1	13.85	0	0.00	13.80	1	2,277	0.04%
2022/04/27	10	13.52	1.6	13.64	13.55	8.4	2,303	0.36%
2022/04/26	1	13.95	1	13.95	13.90	0	2,281	0.00%
2022/04/25	3.2	14.01	0	0.00	13.90	3.2	2,273	0.14%
2022/04/21	0.2	14.35	0	0.00	14.35	0.2	2,283	0.01%
2022/04/20	0	0.00	0.5	14.35	14.35	-0.5	2,297	-0.02%
2022/04/19	2	14.25	0	0.00	14.30	2	2,321	0.09%
2022/04/18	0	14.35	0	0.00	14.25	0	2,343	0.00%
2022/04/15	2	14.45	1	14.55	14.50	1	2,347	0.04%
2022/04/14	0.1	14.45	0	0.00	14.40	0.1	2,344	0.00%
2022/04/12	2.2	14.49	0	0.00	14.40	2.2	2,488	0.09%
2022/04/11	4	14.50	0	0.00	14.50	4	2,591	0.15%
2022/04/07	0.2	15.10	0	0.00	14.75	0.2	2,584	0.01%
2022/04/06	0	15.05	0	0.00	15.10	0	2,563	0.00%
2022/04/01	0	15.00	0	0.00	15.05	0	2,592	0.00%
2022/03/30	6	15.10	0	0.00	15.05	6	2,620	0.23%
2022/03/29	2	15.00	1	15.05	15.00	1	2,573	0.04%
2022/03/28	1	14.95	35	14.95	15.00	-34	2,540	-1.34%
2022/03/25	12	14.98	0	0.00	14.85	12	2,455	0.49%
2022/03/23	1	14.45	0	0.00	14.50	1	2,230	0.04%
2022/03/22	2	14.35	0	0.00	14.40	2	2,217	0.09%
2022/03/21	0	0.00	1	14.30	14.35	-1	2,221	-0.05%
2022/03/18	4	14.06	30	14.00	14.15	-26	2,190	-1.19%
2022/03/16	0	0.00	25	13.30	13.30	-25	2,161	-1.16%
2022/03/15	0	13.40	0	0.00	13.35	0	2,290	0.00%
2022/03/10	10	13.60	0	0.00	13.65	10	2,466	0.41%
2022/03/07	29	13.09	0	0.00	13.15	29	2,622	1.11%
2022/03/03	20	13.43	0	0.00	13.65	20	2,638	0.76%
2022/02/24	2	13.15	0	0.00	13.20	2	2,690	0.07%
2022/02/22	0	0.00	20	13.40	13.50	-20	2,734	-0.73%
2022/02/18	3	13.60	0	0.00	13.65	3	2,823	0.11%
2022/02/17	2	13.65	0	0.00	13.65	2	2,861	0.07%
2022/02/15	30	13.65	0	0.00	13.65	30	3,003	1.00%
2022/02/07	0	0.00	10	14.05	14.20	-10	3,177	-0.31%
2022/01/25	0	0.00	5	13.95	13.70	-5	3,191	-0.16%
2022/01/24	0	0.00	5	13.87	14.10	-5	3,141	-0.16%
2022/01/20	0	0.00	0.5	14.15	14.45	-0.5	3,119	-0.02%
2022/01/13	0	0.00	7	14.41	14.60	-7	3,092	-0.23%
2022/01/12	0	0.00	2	14.50	14.40	-2	3,071	-0.07%
2022/01/07	15	14.77	0	0.00	14.70	15	3,037	0.49%
2022/01/03	2	15.10	10	15.15	15.20	-8	2,715	-0.29%
2021/12/30	11	14.95	0	0.00	15.00	11	2,670	0.41%
2021/12/28	10	14.80	0	0.00	14.80	10	2,590	0.39%
2021/12/27	0	0.00	4	14.61	14.80	-4	2,587	-0.15%
2021/12/15	0	0.00	2	14.10	14.05	-2	2,515	-0.08%
2021/12/13	0	14.05	1	14.35	14.30	-1	2,498	-0.04%
2021/12/08	20	14.20	4	14.24	14.25	16	2,277	0.70%
2021/12/07	2	13.85	0	0.00	13.85	2	2,188	0.09%
2021/12/03	4	13.25	36	13.41	13.30	-32	2,146	-1.49%
2021/12/01	0	0.00	0	14.10	14.10	0	1,961	0.00%
2021/11/26	0	0.00	2	13.88	13.90	-2	1,939	-0.10%
2021/11/22	2	14.00	0	0.00	14.15	2	1,952	0.10%
2021/11/18	0	0.00	5	14.20	14.25	-5	1,949	-0.26%
2021/11/15	0	0.00	8	13.74	13.50	-8	1,885	-0.42%
2021/11/12	1	13.70	2	13.60	13.80	-1	1,841	-0.05%
2021/11/11	0	0.00	6	13.40	13.40	-6	1,901	-0.32%
2021/11/10	2	13.05	2	13.15	13.15	0	2,033	0.00%
2021/11/08	2	12.80	0	0.00	12.90	2	2,106	0.09%
2021/11/04	0.1	12.10	0	0.00	12.10	0.1	2,246	0.00%
2021/10/19	0	0.00	2	11.55	11.55	-2	2,818	-0.07%
2021/10/15	0	0.00	5	11.32	11.30	-5	3,042	-0.16%
2021/10/12	0	0.00	1	11.30	11.30	-1	3,293	-0.03%
2021/10/08	0	0.00	2	11.63	11.60	-2	3,323	-0.06%
2021/10/04	7	11.55	0	0.00	11.30	7	3,882	0.18%
2021/10/01	2	12.05	0	0.00	11.85	2	4,019	0.05%
2021/09/29	0	0.00	4	12.25	12.20	-4	4,637	-0.09%
2021/09/28	3	12.45	2	12.50	12.35	1	4,700	0.02%
2021/09/27	2	12.50	0	0.00	12.50	2	4,737	0.04%
2021/09/16	1	12.60	25	12.50	12.50	-24	5,097	-0.47%
2021/09/06	0	12.55	0	0.00	12.35	0	5,416	0.00%
2021/08/31	1	12.65	0	0.00	12.65	1	5,946	0.02%
2021/08/30	6	12.75	0	0.00	12.75	6	6,111	0.10%
2021/08/25	0	0.00	12	12.55	12.55	-12	6,479	-0.19%
2021/08/24	3	12.58	0	0.00	12.55	3	6,562	0.05%
2021/08/23	1	12.65	0	12.60	12.65	1	6,683	0.01%
2021/08/20	5	12.20	0	0.00	12.25	5	6,855	0.07%
2021/08/18	2	12.28	1	12.25	12.75	1	6,940	0.01%
2021/08/17	5	12.75	0	0.00	12.20	5	7,004	0.07%
2021/08/16	33	12.83	25	13.21	12.85	8	6,997	0.11%
2021/08/13	21.2	15.25	120	15.29	15.15	-98.8	7,047	-1.40%	大賣/
2021/08/12	1.1	15.60	0	0.00	15.50	1.1	6,990	0.02%
2021/08/11	4.2	15.74	0	0.00	15.55	4.2	7,045	0.06%
2021/08/10	20	15.89	0	0.00	15.90	20	7,095	0.28%
2021/08/09	2.3	16.12	3	16.25	16.20	-0.7	7,086	-0.01%
2021/08/06	2	16.40	0	0.00	16.40	2	7,159	0.03%
2021/08/05	3	16.25	5	16.30	16.20	-2	7,204	-0.03%
2021/08/04	3	16.35	0	0.00	16.35	3	7,594	0.04%
2021/08/02	5	16.10	1	16.10	16.15	4	8,270	0.05%
2021/07/29	1	16.15	0	0.00	16.20	1	8,608	0.01%
2021/07/28	2	15.85	2	16.05	16.05	0	8,836	0.00%
2021/07/27	1	16.20	0	0.00	16.20	1	9,115	0.01%
2021/07/26	0	0.00	5	16.40	16.40	-5	9,376	-0.05%
2021/07/23	11	16.46	2	16.40	16.35	9	9,693	0.09%
2021/07/22	4	16.03	2	16.40	16.15	2	9,780	0.02%
2021/07/21	2	15.95	0	0.00	16.00	2	9,951	0.02%
2021/07/20	6	16.42	10	16.25	16.25	-4	10,252	-0.04%
2021/07/16	0	0.00	4	16.65	16.70	-4	11,130	-0.04%
2021/07/15	2	16.53	0	0.00	16.55	2	11,431	0.02%
2021/07/14	0	0.00	4	16.50	16.15	-4	11,967	-0.03%
2021/07/13	27	16.46	2	17.00	16.15	25	12,655	0.20%
2021/07/12	2	16.55	0	0.00	16.60	2	12,936	0.02%
2021/07/09	0	0.00	2	16.60	16.65	-2	12,944	-0.02%
2021/07/08	1	17.05	25	16.92	16.90	-24	13,034	-0.18%
2021/07/07	17	17.02	0	0.00	16.90	17	13,054	0.13%
2021/07/06	0	0.00	45.1	17.26	17.40	-45.1	13,310	-0.34%
2021/07/02	1	16.35	0	0.00	16.45	1	13,148	0.01%
2021/07/01	2	16.50	43	16.83	16.50	-41	13,193	-0.31%
2021/06/30	14	16.31	3	16.50	16.55	11	13,328	0.08%
2021/06/29	8	16.17	20	16.25	16.10	-12	13,338	-0.09%
2021/06/28	6	16.20	0	0.00	16.20	6	13,865	0.04%
2021/06/24	3	16.10	10	16.05	16.10	-7	14,200	-0.05%
2021/06/23	7	16.00	0	0.00	15.95	7	14,208	0.05%
2021/06/22	0	0.00	23	16.00	16.00	-23	14,237	-0.16%
2021/06/21	5	16.00	0	0.00	16.00	5	14,250	0.04%
2021/06/18	5	16.26	0	0.00	16.20	5	14,360	0.03%
2021/06/16	3	16.18	3	16.30	16.15	0	14,489	0.00%
2021/06/15	2	16.20	0	0.00	16.20	2	14,516	0.01%
2021/06/11	3	15.83	0	0.00	15.90	3	14,470	0.02%
2021/06/10	12	15.75	0.4	15.85	15.75	11.6	14,488	0.08%
2021/06/09	38.3	16.02	57	16.16	15.80	-18.7	14,528	-0.13%
2021/06/08	23	17.10	0	0.00	17.10	23	14,395	0.16%
2021/06/07	10	16.83	249	17.30	17.10	-239	14,407	-1.66%	大賣/鉅額交易
2021/06/04	7	17.62	8	17.58	17.55	-1	14,309	-0.01%
2021/06/03	7	17.74	2	17.80	17.75	5	14,271	0.04%
2021/06/02	24	18.08	34	17.91	17.80	-10	14,205	-0.07%
2021/06/01	0	0.00	11	17.68	17.75	-11	13,981	-0.08%
2021/05/28	1	17.15	17.3	17.48	17.55	-16.3	13,822	-0.12%
2021/05/27	1	16.75	0	0.00	16.85	1	13,680	0.01%
2021/05/26	0	0.00	10	16.90	16.80	-10	13,688	-0.07%
2021/05/25	5	16.75	10	16.75	16.60	-5	13,707	-0.04%
2021/05/24	10	16.68	18	16.74	16.70	-8	13,684	-0.06%
2021/05/21	10	16.50	39	16.72	16.65	-29	13,648	-0.21%
2021/05/20	2	15.95	0	0.00	15.85	2	13,507	0.01%
2021/05/19	1	16.30	17.4	16.30	16.30	-16.4	13,544	-0.12%
2021/05/18	62	15.38	5	15.85	16.15	57	13,738	0.41%
2021/05/17	7	15.04	3	14.98	14.95	4	13,782	0.03%
2021/05/14	12	16.33	0	0.00	16.30	12	13,757	0.09%
2021/05/13	6	16.72	0	0.00	16.25	6	13,641	0.04%
2021/05/12	74	17.34	1	16.75	16.80	73	13,500	0.54%
2021/05/11	89	18.79	46	19.18	18.40	43	13,107	0.33%
2021/05/10	53	18.95	39	18.99	19.05	14	12,743	0.11%
2021/05/07	32	18.49	0	0.00	18.65	32	12,447	0.26%
2021/05/06	20	18.80	30	18.77	18.50	-10	12,280	-0.08%
2021/05/05	2	18.45	85	18.59	18.40	-83	12,073	-0.69%
2021/05/04	57	17.87	0	0.00	17.80	57	11,927	0.48%
2021/05/03	18	19.23	16	19.36	18.95	2	11,622	0.02%
2021/04/29	2	19.03	42	19.15	19.15	-40	11,428	-0.35%
2021/04/28	33	19.00	26.2	18.86	18.80	6.8	11,156	0.06%
2021/04/27	23	19.17	30	18.91	19.05	-7	11,068	-0.06%
2021/04/26	41	18.94	90	19.01	19.10	-49	10,851	-0.45%
2021/04/23	45	18.25	20	18.25	18.20	25	10,459	0.24%
2021/04/22	86	18.67	112	18.61	18.30	-26	10,340	-0.25%	大賣/
2021/04/21	23	18.20	10	18.15	18.20	13	9,616	0.14%
2021/04/20	9	17.96	34	18.45	18.05	-25	9,553	-0.26%
2021/04/19	32	18.07	103	18.26	18.60	-71	9,256	-0.77%	大賣/
2021/04/16	1	16.75	65	16.64	16.95	-64	8,632	-0.74%
2021/04/15	21	16.23	50	16.32	16.25	-29	8,473	-0.34%
2021/04/14	64	16.03	0	0.00	16.05	64	8,801	0.73%
2021/04/13	38	16.23	0	0.00	16.10	38	9,168	0.41%
2021/04/12	53	16.19	73	16.25	16.40	-20	9,186	-0.22%
2021/04/09	2	16.68	0	0.00	16.95	2	8,885	0.02%
2021/04/08	31	16.62	42	16.58	16.70	-11	9,187	-0.12%
2021/04/07	0	0.00	15	16.38	16.40	-15	9,205	-0.16%
2021/04/06	22	16.37	24	16.38	16.35	-2	9,183	-0.02%
2021/04/01	11	15.95	4	16.03	16.00	7	8,975	0.08%
2021/03/31	135	16.06	19.1	16.07	16.05	115.9	8,876	1.31%	大買/鉅額交易
2021/03/30	68	16.66	11	16.75	16.75	57	8,334	0.68%
2021/03/29	1	16.35	0	0.00	16.20	1	8,031	0.01%
2021/03/24	13	16.09	0	16.05	16.10	13	8,115	0.16%
2021/03/23	20	16.05	2	16.05	16.10	18	8,085	0.22%
2021/03/22	20	16.35	6	16.47	16.35	14	7,969	0.18%
2021/03/19	0	0.00	26	16.21	16.20	-26	7,944	-0.33%
2021/03/18	8.2	16.00	22	16.01	15.95	-13.8	7,860	-0.18%
2021/03/17	22	15.75	2	15.78	15.70	20	7,850	0.25%
2021/03/16	14	15.76	0	0.00	15.70	14	7,916	0.18%
2021/03/15	2.8	15.79	5	15.65	15.85	-2.2	8,015	-0.03%
2021/03/12	24	15.47	4	15.55	15.55	20	8,011	0.25%
2021/03/11	0	0.00	5	15.00	15.00	-5	7,983	-0.06%
2021/03/10	0	0.00	16	14.90	14.90	-16	8,088	-0.20%
2021/03/09	6	14.37	5	14.35	14.45	1	8,269	0.01%
2021/03/05	2	14.17	0	0.00	14.05	2	8,266	0.02%
2021/03/04	1	14.79	20	14.57	14.55	-19	8,266	-0.23%
2021/03/03	16.1	14.63	0	0.00	14.70	16.1	8,245	0.20%
2021/03/02	3	14.90	0	0.00	14.75	3	8,177	0.04%
2021/02/26	0.7	15.05	0	0.00	15.05	0.7	8,152	0.01%
2021/02/25	2	15.45	0.2	15.50	15.45	1.8	8,126	0.02%
2021/02/24	4.5	15.01	0	0.00	14.80	4.5	8,037	0.06%
2021/02/23	1.3	15.02	1	15.10	15.15	0.3	7,955	0.00%
2021/02/22	8.5	15.15	0	0.00	15.15	8.5	7,900	0.11%
2021/02/19	0	0.00	5	15.30	15.25	-5	7,833	-0.06%
2021/02/18	53.8	15.35	13.3	15.16	15.60	40.5	7,733	0.52%
2021/02/17	28	14.56	0	0.00	14.85	28	7,430	0.38%
2021/02/05	10	14.10	11	14.12	14.00	-1	7,247	-0.01%
2021/02/04	2	13.68	0	0.00	13.65	2	7,126	0.03%
2021/02/03	0.5	13.50	0	0.00	13.55	0.5	7,132	0.01%
2021/02/01	1	13.00	0	0.00	13.30	1	7,133	0.01%
2021/01/29	18	13.43	15	13.41	13.25	3	7,101	0.04%
2021/01/28	13	13.81	0	0.00	13.80	13	7,048	0.18%
2021/01/27	4	14.20	0	0.00	14.20	4	7,003	0.06%
2021/01/26	15	14.30	9	14.15	14.30	6	6,975	0.09%
2021/01/25	6	13.70	0	0.00	14.05	6	6,870	0.09%
2021/01/22	17	13.83	5	13.90	13.90	12	6,811	0.18%
2021/01/21	7	14.51	4	14.20	14.20	3	6,681	0.04%
2021/01/20	9.3	14.32	13	14.08	14.05	-3.7	6,576	-0.06%
2021/01/19	2	14.83	0	0.00	14.90	2	6,450	0.03%
2021/01/18	18	14.50	2	14.90	15.00	16	6,380	0.25%
2021/01/15	18	14.90	14	14.87	14.90	4	6,304	0.06%
2021/01/14	0	0.00	10	15.30	15.20	-10	6,181	-0.16%
2021/01/13	11	15.40	60	15.44	15.75	-49	6,060	-0.81%
2021/01/12	6	14.87	26.9	15.08	14.60	-20.9	5,750	-0.36%
2021/01/11	24	16.22	2	16.05	16.05	22	5,466	0.40%
2021/01/08	47	17.07	5	17.40	16.70	42	5,251	0.80%
2021/01/07	0.6	15.80	15	16.24	16.70	-14.4	4,907	-0.29%
2021/01/06	9	14.77	31	15.98	15.30	-22	4,440	-0.50%
2021/01/05	3	15.00	2	14.65	14.85	1	3,885	0.03%
2021/01/04	28	14.30	4	14.28	14.50	24	3,678	0.65%
2020/12/31	31.8	14.02	17	14.44	14.00	14.8	3,531	0.42%
2020/12/30	30	13.00	0	0.00	13.75	30	3,051	0.98%
2020/12/29	0	0.00	2.8	12.54	12.50	-2.8	2,832	-0.10%
2020/12/28	0	0.00	1.8	12.16	12.25	-1.8	2,772	-0.07%
2020/12/25	3	11.90	0	0.00	11.95	3	2,712	0.11%
2020/12/23	0.1	11.75	0	0.00	11.95	0.1	2,659	0.00%
2020/12/22	88.2	12.28	14.2	12.44	11.95	74.1	2,620	2.83%
2020/12/21	2	11.85	0	0.00	12.00	2	2,457	0.08%
2020/12/18	40.7	11.56	18	11.56	11.55	22.7	2,376	0.96%
2020/12/17	21.6	11.65	90	11.75	11.75	-68.4	2,375	-2.88%
2020/12/16	74.9	11.72	3	11.75	11.75	71.9	2,384	3.01%
2020/12/15	91.8	11.66	1	11.50	11.50	90.8	2,350	3.86%
2020/12/14	71.2	11.89	0	0.00	11.90	71.2	2,287	3.11%
2020/12/11	128.3	11.64	3.3	11.89	11.90	125	2,255	5.54%	大買/鉅額交易
2020/12/10	2	11.73	21	11.88	11.80	-19	2,181	-0.87%
2020/12/09	70	11.70	13	11.73	11.70	57	2,084	2.73%
2020/12/08	2	11.20	0	0.00	11.25	2	1,966	0.10%
2020/12/07	5	11.26	4	11.40	11.60	1	2,057	0.05%
2020/12/04	2	10.90	4	11.00	11.05	-2	1,847	-0.11%
2020/12/03	10	10.55	4	10.46	10.75	6	1,731	0.35%
2020/12/02	0	0.00	20	10.10	10.20	-20	1,555	-1.29%
2020/12/01	3	10.20	0	0.00	10.25	3	1,568	0.19%
2020/11/27	10	10.00	0	0.00	9.98	10	1,695	0.59%
2020/11/25	2	10.00	0	0.00	9.99	2	2,040	0.10%
2020/11/23	60	9.90	0	0.00	9.81	60	1,993	3.01%
2020/11/20	33	9.70	0	0.00	9.64	33	1,989	1.66%
2020/11/19	0	0.00	0.3	9.60	9.64	-0.3	1,997	-0.02%
2020/11/17	0	0.00	1	9.34	9.33	-1	2,006	-0.05%
2020/11/16	0	0.00	0.3	9.35	9.29	-0.3	2,132	-0.01%
2020/11/12	2	9.36	0	0.00	9.30	2	2,191	0.09%
2020/11/11	2	9.43	0	0.00	9.48	2	2,212	0.09%
2020/10/08	14	9.02	0	0.00	9.02	14	4,095	0.34%
2020/09/30	0	0.00	1	8.95	8.92	-1	4,584	-0.02%
2020/09/22	10	9.29	0	0.00	9.24	10	4,603	0.22%
2020/09/21	5	9.50	0	0.00	9.42	5	4,576	0.11%
2020/09/18	1	9.73	0	0.00	9.73	1	4,555	0.02%
2020/09/16	6	9.73	0	0.00	9.73	6	4,530	0.13%
2020/09/14	0	0.00	80	9.61	9.69	-80	4,494	-1.78%
2020/09/11	40	9.74	0	0.00	9.70	40	4,465	0.90%
2020/09/10	50	9.99	35	10.10	10.05	15	4,398	0.34%
2020/09/07	0	0.00	5	11.45	11.25	-5	4,109	-0.12%
2020/09/02	30	10.80	29	10.86	11.05	1	3,924	0.03%
2020/09/01	41	11.51	60	11.48	11.35	-19	3,785	-0.50%
2020/08/31	0	0.00	5	11.05	11.05	-5	3,573	-0.14%
2020/08/28	6	10.05	0	0.00	10.05	6	3,414	0.18%
2020/08/24	0	0.00	5	10.10	10.10	-5	3,354	-0.15%
2020/08/20	10	10.06	3	9.99	9.93	7	3,305	0.21%
2020/08/19	30	10.43	0	0.00	10.30	30	3,176	0.94%
2020/08/18	10	10.40	0	0.00	10.45	10	3,145	0.32%
2020/08/14	0	0.00	32	10.13	10.10	-32	3,056	-1.05%
2020/08/13	0	0.00	50.6	10.10	10.10	-50.6	3,037	-1.67%
2020/08/12	0	0.00	94	10.12	10.20	-94	2,990	-3.14%
2020/08/11	0	0.00	21	10.20	10.20	-21	2,940	-0.71%
2020/08/10	0	0.00	95.3	10.55	10.50	-95.3	2,852	-3.34%
2020/08/07	40	9.85	106	9.96	9.98	-66	2,636	-2.50%	大賣/
2020/08/06	0	0.00	1	10.10	10.05	-1	2,550	-0.04%
2020/08/05	10	10.18	30	10.23	10.15	-20	2,504	-0.80%
2020/08/03	0	0.00	50	10.20	10.00	-50	2,444	-2.05%
2020/07/31	37	10.22	1	10.25	10.25	36	2,405	1.50%
2020/07/30	50	10.50	20	10.56	10.40	30	2,344	1.28%
2020/07/29	1	10.20	5	10.10	10.20	-4	2,234	-0.18%
2020/07/28	243	10.16	40	10.22	9.88	203	2,146	9.46%	大買/鉅額交易
2020/07/27	20	9.50	0	0.00	10.00	20	1,676	1.19%
2020/07/20	0	0.00	5	8.76	8.76	-5	1,126	-0.44%
2020/07/14	0.2	8.84	0	0.00	8.88	0.2	1,095	0.02%
2020/07/10	1	8.91	30	8.79	8.94	-29	1,006	-2.88%
2020/07/09	50	8.90	0	0.00	8.91	50	805	6.21%
2020/07/08	7	8.09	0	0.00	8.10	7	592	1.18%
2020/07/01	1	7.40	0	0.00	7.41	1	517	0.19%
2020/06/17	0	0.00	0.2	7.38	7.41	-0.2	524	-0.03%
2020/06/11	2	7.56	0	0.00	7.38	2	584	0.34%
2020/06/09	0	0.00	0.7	7.54	7.59	-0.7	601	-0.12%
2020/05/05	10	6.88	0	0.00	6.88	10	535	1.87%
2020/04/27	10	6.79	0	0.00	6.78	10	510	1.96%
2020/03/23	0	0.00	2	6.06	6.00	-2	655	-0.31%
2020/03/20	2	6.01	0	0.00	6.15	2	657	0.30%
2020/02/24	0.1	7.21	0	0.00	7.21	0.1	639	0.01%
2020/02/13	0	0.00	0.2	7.40	7.41	-0.2	765	-0.03%
2020/02/10	0	0.00	0.3	7.36	7.39	-0.3	800	-0.04%
2020/01/14	0	0.00	0.1	7.90	7.91	-0.1	827	-0.01%
2019/12/12	0	0.00	55	8.06	8.10	-55	542	-10.14%
2019/12/02	5	8.07	0	0.00	8.09	5	516	0.97%
2019/11/22	0	0.00	3.7	8.31	8.30	-3.7	432	-0.85%
2019/11/19	9	8.27	0	0.00	8.43	9	359	2.50%
2019/10/23	0	0.00	0	7.29	7.29	0	144	-0.02%
2019/08/30	0.9	7.33	0	0.00	7.33	0.9	200	0.43%
2019/07/12	2	7.55	0	0.00	7.55	2	268	0.74%
2019/07/10	0	0.00	3	7.50	7.48	-3	267	-1.12%
2019/07/03	3	7.53	0	0.00	7.53	3	269	1.11%
2019/06/19	0	0.00	5	7.25	7.25	-5	257	-1.94%
2019/06/03	5	7.15	0	0.00	7.14	5	260	1.92%
2019/04/03	5	7.23	0	0.00	7.19	5	467	1.07%
2019/03/05	0.9	7.32	0	0.00	7.37	0.9	605	0.15%
2019/01/29	10	7.41	0	0.00	7.40	10	622	1.61%
2019/01/08	0	0.00	13	7.62	7.73	-13	734	-1.77%
2018/12/27	0	0.00	9	7.66	7.67	-9	762	-1.18%
2018/11/29	10	7.00	0	0.00	6.97	10	980	1.02%
2018/10/26	0	0.00	14	6.99	6.99	-14	1,044	-1.34%
2018/10/19	0	0.00	18	7.39	7.42	-18	971	-1.85%
2018/10/18	0	0.00	10	7.50	7.57	-10	961	-1.04%
2018/10/17	0	0.00	25	7.59	7.60	-25	952	-2.63%
2018/09/27	0	0.00	8	7.18	7.22	-8	707	-1.13%
2018/09/17	0	0.00	20	7.09	6.95	-20	666	-3.00%
2018/09/13	0	0.00	5	7.79	7.78	-5	612	-0.82%
2018/09/12	0	0.00	1	7.82	7.78	-1	557	-0.18%
2018/09/11	6	7.79	0	0.00	7.79	6	542	1.11%
2018/07/27	0	0.00	3	7.96	7.97	-3	514	-0.58%
2018/06/29	3	8.09	0	0.00	8.09	3	633	0.47%
2018/06/25	18	8.19	0	0.00	8.18	18	631	2.85%
2018/06/21	0.1	8.30	0	0.00	8.30	0.1	633	0.02%
2018/06/08	0	0.00	50	8.50	8.42	-50	687	-7.28%
2018/06/07	10	8.41	0	0.00	8.41	10	671	1.49%
2018/06/06	35	8.38	0	0.00	8.38	35	662	5.29%
2018/05/31	5	8.03	0	0.00	8.02	5	672	0.74%
2018/05/30	5	8.02	0	0.00	8.00	5	677	0.74%
2018/05/10	2	8.00	0	0.00	8.00	2	885	0.23%
2018/05/03	2	8.38	0	0.00	8.38	2	1,116	0.18%
2018/05/02	44	8.39	0	0.00	8.42	44	1,143	3.85%
2018/04/20	2	8.43	0	0.00	8.43	2	1,321	0.15%
2018/04/19	1	8.47	0	0.00	8.45	1	1,333	0.07%
2018/04/18	0	0.00	23	8.48	8.45	-23	1,356	-1.70%
2018/04/16	4	8.64	0	0.00	8.64	4	1,470	0.27%
2018/04/11	3	8.76	0	0.00	8.74	3	1,578	0.19%
2018/03/23	0	0.00	10	9.00	9.01	-10	1,605	-0.62%
2018/03/22	2	9.08	0	0.00	9.08	2	1,608	0.12%
2018/03/14	5	8.91	0	0.00	8.95	5	1,645	0.30%
2018/03/09	4	8.72	0	0.00	8.76	4	1,702	0.23%
2018/03/07	4	8.92	0	0.00	8.91	4	1,845	0.22%
2018/03/05	11	9.01	0	0.00	8.96	11	2,131	0.52%
2018/02/27	4	9.17	0	0.00	9.14	4	2,149	0.19%
2018/02/26	2	9.20	0	0.00	9.21	2	2,171	0.09%
2018/02/23	0	0.00	20	9.24	9.21	-20	2,190	-0.91%
2018/02/22	3	9.05	0	0.00	9.10	3	2,285	0.13%
2018/02/07	5	8.88	0	0.00	8.83	5	2,289	0.22%
2018/02/06	8	9.00	0	0.00	8.65	8	2,262	0.35%
2018/02/02	5	9.44	0	0.00	9.44	5	2,215	0.23%
2018/01/31	7	9.41	0	0.00	9.55	7	2,204	0.32%
2018/01/30	3	9.56	5	9.56	9.58	-2	2,198	-0.09%
2018/01/29	2	9.92	0	0.00	9.96	2	2,152	0.09%
2018/01/26	5	9.46	5	9.60	9.70	0	2,016	0.00%
2018/01/23	8	9.46	0	0.00	9.48	8	1,927	0.42%
2018/01/22	5	9.45	30	9.48	9.52	-25	1,912	-1.31%
2018/01/17	0	0.00	0.3	9.40	9.43	-0.3	1,802	-0.02%
2018/01/11	0	0.00	2	9.09	9.10	-2	1,721	-0.12%
2018/01/05	0	0.00	13	9.43	9.39	-13	1,543	-0.84%
2018/01/04	0	0.00	9	9.25	9.28	-9	1,508	-0.60%