國票金 (2889)-富邦-民生券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.10
漲跌
▲0.40
漲幅
+2.72%
成交量
24,197張
產業
上市金融類股
717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

國票金 (2889)籌碼相關－富邦-民生券商分點個股進出

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-民生券商分點個股進出
富邦-民生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
2021/03/26	30	16.32	10	16.27	16.40	20	7,982	0.25%
2021/03/25	27	16.04	5	16.23	16.40	22	7,829	0.28%
2021/03/24	35	15.86	27.1	15.86	15.90	7.9	7,526	0.11%
2021/03/23	2	15.10	0	0.00	15.15	2	7,169	0.03%
2021/03/22	10	14.95	0	0.00	15.10	10	7,169	0.14%
2021/03/19	15	14.94	10	15.00	14.95	5	7,233	0.07%
2021/03/18	18	15.09	0	0.00	15.05	18	7,388	0.24%
2021/03/17	16	15.11	5	15.05	15.05	11	7,447	0.15%
2021/03/16	1	15.20	11	15.20	15.25	-10	7,408	-0.13%
2021/03/15	32.5	15.00	13	15.00	15.10	19.5	7,356	0.27%
2021/03/12	64	14.67	42	14.75	14.85	22	7,324	0.30%
2021/03/11	71	15.25	9	15.00	14.95	62	7,113	0.87%
2021/03/10	100.4	15.04	10	15.04	15.15	90.4	6,713	1.35%
2021/03/09	23	14.32	51	14.37	14.65	-28	6,400	-0.44%
2021/03/08	0	0.00	1	13.80	13.90	-1	5,951	-0.02%
2021/03/05	4	13.81	0	0.00	13.90	4	5,918	0.07%
2021/03/04	1	13.75	2.3	13.76	13.85	-1.3	5,939	-0.02%
2021/03/03	82.1	13.79	22	13.81	13.90	60.1	5,909	1.02%
2021/03/02	10	13.88	0	0.00	13.80	10	5,844	0.17%
2021/02/26	37	13.73	1	13.85	13.90	36	5,779	0.62%
2021/02/25	21	13.90	5	13.90	13.95	16	5,673	0.28%
2021/02/24	21.3	13.75	1	13.70	13.70	20.3	5,614	0.36%
2021/02/23	2	13.53	0	0.00	13.55	2	5,494	0.04%
2021/02/22	10	13.40	1	13.40	13.40	9	5,481	0.16%
2021/02/19	3	13.28	1	13.30	13.25	2	5,455	0.04%
2021/02/18	12.5	13.39	0	0.00	13.40	12.5	5,449	0.23%
2021/02/17	24	13.21	18.4	13.40	13.35	5.6	5,446	0.10%
2021/02/05	7	12.86	0	0.00	12.85	7	5,174	0.14%
2021/02/04	1	12.75	0	0.00	12.85	1	5,165	0.02%
2021/02/03	4	12.75	5	12.75	12.75	-1	5,234	-0.02%
2021/02/02	5	12.72	1	12.75	12.75	4	5,311	0.08%
2021/02/01	4	12.61	22	12.64	12.70	-18	5,364	-0.34%
2021/01/29	11	12.69	79.3	12.62	12.60	-68.3	5,363	-1.27%
2021/01/28	16	12.55	1	12.65	12.65	15	5,313	0.28%
2021/01/27	0	0.00	13.3	12.71	12.70	-13.3	5,227	-0.25%
2021/01/26	4	12.75	11	12.76	12.70	-7	5,203	-0.13%
2021/01/25	14	12.73	25	12.75	12.80	-11	5,185	-0.21%
2021/01/22	5	12.78	1.4	12.77	12.80	3.6	5,135	0.07%
2021/01/21	1.2	12.85	22	12.90	12.85	-20.8	5,091	-0.41%
2021/01/20	38	12.91	29.4	12.88	12.80	8.6	5,066	0.17%
2021/01/19	9	13.07	0	0.00	13.05	9	4,897	0.18%
2021/01/18	18	13.04	2	13.00	13.05	16	4,927	0.32%
2021/01/15	3	13.20	0	0.00	13.25	3	4,850	0.06%
2021/01/14	6	13.30	7	13.30	13.35	-1	4,886	-0.02%
2021/01/13	8	13.30	1.8	13.30	13.30	6.2	4,875	0.13%
2021/01/12	33.7	13.17	5	13.15	13.10	28.7	4,766	0.60%
2021/01/11	65	13.37	1	13.35	13.35	64	4,671	1.37%
2021/01/08	22	13.02	34.1	13.01	13.15	-12.1	4,520	-0.27%
2021/01/07	6	12.83	25	12.85	12.80	-19	4,307	-0.44%
2021/01/06	21	12.83	6	12.88	12.75	15	4,259	0.35%
2021/01/05	7	12.99	4	12.98	13.00	3	4,111	0.07%
2021/01/04	30	12.95	1.5	12.99	13.05	28.5	4,097	0.70%
2020/12/30	45	13.00	25	13.03	13.00	20	3,902	0.51%
2020/12/29	30	12.68	1	12.70	12.70	29	3,740	0.78%
2020/12/28	12	12.65	0	0.00	12.65	12	3,743	0.32%
2020/12/25	5	12.65	7.3	12.66	12.70	-2.3	3,756	-0.06%
2020/12/24	5	12.60	4	12.63	12.65	1	3,792	0.03%
2020/12/23	0	0.00	0	12.65	12.60	0	3,819	0.00%
2020/12/22	4	12.66	0	0.00	12.60	4	3,840	0.11%
2020/12/21	0	12.75	1	12.75	12.75	-1	3,893	-0.03%
2020/12/18	3	12.62	0	0.00	12.70	3	3,941	0.08%
2020/12/15	13.1	12.55	4	12.67	12.70	9.1	3,958	0.23%
2020/12/14	10	12.65	18	12.86	12.85	-8	3,911	-0.20%
2020/12/11	0	0.00	3	12.23	12.25	-3	3,659	-0.08%
2020/12/10	21	12.05	0	0.00	12.10	21	3,567	0.59%
2020/12/09	24	12.05	5	12.10	12.10	19	3,512	0.54%
2020/12/08	3	12.00	10	12.00	12.05	-7	3,489	-0.20%
2020/12/07	1.1	12.10	0	0.00	12.10	1.1	3,486	0.03%
2020/12/03	14	12.04	0	0.00	12.00	14	3,547	0.39%
2020/12/02	2	12.05	20.1	12.00	12.05	-18.1	3,519	-0.51%
2020/12/01	0.5	12.05	0	0.00	12.05	0.5	3,541	0.02%
2020/11/30	7	12.01	11	12.00	12.00	-4	3,548	-0.11%
2020/11/27	5	12.10	0	0.00	12.10	5	3,511	0.14%
2020/11/26	1	12.05	1	12.05	12.10	0	3,495	0.00%
2020/11/25	5.7	12.00	0	0.00	12.05	5.7	3,506	0.16%
2020/11/24	1	11.95	0	0.00	12.00	1	3,480	0.03%
2020/11/23	16.2	11.95	0	0.00	12.00	16.2	3,472	0.47%
2020/11/20	1	11.95	0	0.00	12.00	1	3,398	0.03%
2020/11/19	1	11.95	0.2	12.00	12.00	0.8	3,394	0.02%
2020/11/18	0	0.00	2	12.10	12.10	-2	3,323	-0.06%
2020/11/17	2.1	12.05	0	0.00	12.05	2.1	3,342	0.06%
2020/11/16	1	12.05	2	12.05	12.05	-1	3,423	-0.03%
2020/11/12	11	11.95	20	11.95	12.00	-9	3,394	-0.27%
2020/11/11	2	12.00	1	12.00	12.05	1	3,390	0.03%
2020/11/10	0	0.00	20.4	12.00	11.95	-20.4	3,300	-0.62%
2020/11/09	3	11.93	0.5	11.95	11.95	2.5	3,265	0.08%
2020/11/06	17	11.85	0	0.00	11.85	17	3,254	0.52%
2020/11/05	16	11.75	7	11.80	11.75	9	3,311	0.27%
2020/11/02	1	11.70	0	0.00	11.80	1	3,456	0.03%
2020/10/30	6	11.79	0	0.00	11.75	6	3,500	0.17%
2020/10/29	2	11.78	17.2	11.76	11.85	-15.1	3,519	-0.43%
2020/10/28	3	11.83	0	0.00	11.85	3	3,524	0.09%
2020/10/27	7	11.90	4	11.89	11.85	3	3,518	0.09%
2020/10/26	17.5	11.99	1	12.00	12.00	16.5	3,523	0.47%
2020/10/23	1	11.90	16	11.95	12.00	-15	3,511	-0.43%
2020/10/22	1	11.85	2.3	11.94	11.95	-1.3	3,549	-0.04%
2020/10/21	2	11.68	0	0.00	11.75	2	3,511	0.06%
2020/10/19	3	11.70	1	11.70	11.75	2	3,551	0.06%
2020/10/16	2	11.70	0	11.75	11.75	2	3,568	0.06%
2020/10/07	6	11.66	0	0.00	11.75	6	4,148	0.14%
2020/10/06	2	11.70	0.1	11.80	11.75	1.9	4,452	0.04%
2020/09/30	1	11.70	0.1	11.80	11.75	0.9	4,742	0.02%
2020/09/29	0	0.00	1	11.75	11.75	-1	4,814	-0.02%
2020/09/28	1	11.50	20	11.50	11.55	-19	4,930	-0.39%
2020/09/25	51	11.46	0	0.00	11.40	51	5,051	1.01%
2020/09/24	15	11.38	107.8	11.40	11.40	-92.8	5,076	-1.83%	大賣/
2020/09/23	22.7	11.65	0.7	11.70	11.65	22	5,088	0.43%
2020/09/22	14	11.75	0	0.00	11.80	14	5,044	0.28%
2020/09/21	0	0.00	1	11.95	11.90	-1	5,042	-0.02%
2020/09/18	0	0.00	3	11.95	11.95	-3	5,041	-0.06%
2020/09/17	0.7	11.95	1	11.95	11.95	-0.3	5,049	-0.01%
2020/09/16	38	11.86	0	0.00	11.85	38	5,009	0.76%
2020/09/15	1	11.90	4	11.80	11.90	-3	5,026	-0.06%
2020/09/14	24	11.81	0	0.00	11.85	24	5,069	0.47%
2020/09/11	4	11.85	0	0.00	11.85	4	5,094	0.08%
2020/09/10	0.3	11.90	2	11.85	11.90	-1.7	5,093	-0.03%
2020/09/09	0	0.00	2	11.75	11.80	-2	5,100	-0.04%
2020/09/08	1	11.65	9	11.66	11.65	-8	5,106	-0.16%
2020/09/04	8	11.46	0	0.00	11.50	8	5,230	0.15%
2020/09/03	0	0.00	2	11.50	11.55	-2	5,282	-0.04%
2020/09/01	5	11.55	3	11.55	11.60	2	5,338	0.04%
2020/08/27	0	0.00	2	11.60	11.60	-2	5,551	-0.04%
2020/08/26	12	11.55	0	0.00	11.55	12	5,583	0.21%
2020/08/24	0	0.00	10	11.50	11.55	-10	5,831	-0.17%
2020/08/21	6	11.50	10	11.50	11.55	-4	5,866	-0.07%
2020/08/20	16	11.52	10	11.50	11.50	6	5,880	0.10%
2020/08/19	5	11.70	2	11.70	11.70	3	5,830	0.05%
2020/08/17	8	11.75	0	0.00	11.70	8	5,927	0.13%
2020/08/13	9	11.76	0	0.00	11.75	9	6,014	0.15%
2020/08/12	15	11.66	12	11.71	11.80	3	6,014	0.05%
2020/08/11	1	11.90	0	0.00	11.90	1	5,994	0.02%
2020/08/07	1	11.70	11	11.70	11.75	-10	5,890	-0.17%
2020/08/06	2	11.70	0	0.00	11.75	2	5,903	0.03%
2020/08/05	0	0.00	5	11.64	11.70	-5	5,924	-0.08%
2020/08/04	5	11.55	0	0.00	11.55	5	6,002	0.08%
2020/08/03	0.4	11.45	0	0.00	11.40	0.4	6,033	0.01%
2020/07/31	1	11.40	13	11.40	11.35	-12	6,042	-0.20%
2020/07/30	2	11.45	0	0.00	11.40	2	6,057	0.03%
2020/07/29	20	11.38	0	0.00	11.45	20	6,086	0.33%
2020/07/28	10	11.24	12	11.25	11.25	-2	6,117	-0.03%
2020/07/27	5	11.37	4	11.30	11.35	1	6,113	0.02%
2020/07/24	13	11.49	0	0.00	11.45	13	6,091	0.21%
2020/07/22	0	0.00	10	11.65	11.70	-10	6,070	-0.16%
2020/07/21	0	0.00	7	11.60	11.70	-7	6,076	-0.12%
2020/07/20	0	0.00	5.1	11.65	11.55	-5.1	5,992	-0.09%
2020/07/17	10	11.65	0	0.00	11.65	10	5,994	0.17%
2020/07/16	5	11.79	0	0.00	11.75	5	6,035	0.08%
2020/07/15	3	11.62	2	11.50	11.75	1	6,034	0.02%
2020/07/14	25	11.47	11	11.47	11.45	14	5,969	0.23%
2020/07/13	12	12.12	0	0.00	12.20	12	5,788	0.21%
2020/07/10	10	12.13	0	0.00	12.10	10	5,545	0.18%
2020/07/09	2.2	12.12	1	12.10	12.10	1.2	5,424	0.02%
2020/07/08	2.2	12.15	67	12.14	12.10	-64.8	5,346	-1.21%
2020/07/07	6	12.16	30.9	12.15	12.10	-24.9	5,295	-0.47%
2020/07/06	1	12.10	2	12.13	12.25	-1	5,198	-0.02%
2020/07/03	2	11.95	1.4	12.00	12.00	0.6	5,080	0.01%
2020/07/02	3	11.90	8	11.91	11.95	-5	5,050	-0.10%
2020/07/01	0	0.00	13.1	11.80	11.85	-13.1	4,969	-0.26%
2020/06/30	1	11.80	0	0.00	11.75	1	4,929	0.02%
2020/06/29	0	0.00	8.2	11.70	11.75	-8.2	4,965	-0.16%
2020/06/23	3	11.82	0	0.00	11.85	3	5,052	0.06%
2020/06/22	7	11.80	0.1	11.85	11.85	7	5,070	0.14%
2020/06/19	0	0.00	13.7	11.77	11.85	-13.7	5,190	-0.26%
2020/06/18	3	11.75	0	0.00	11.75	3	5,356	0.06%
2020/06/17	2	11.80	0	0.00	11.75	2	5,453	0.04%
2020/06/16	0	0.00	1	11.85	11.85	-1	5,713	-0.02%
2020/06/15	30	11.75	5	11.72	11.75	25	5,852	0.43%
2020/06/12	3	11.57	21	11.40	11.60	-18	5,896	-0.31%
2020/06/11	8	11.73	0	0.00	11.70	8	5,905	0.14%
2020/06/10	2	11.85	3	11.70	11.85	-1	5,920	-0.02%
2020/06/09	3	11.75	0.7	11.75	11.75	2.3	6,047	0.04%
2020/06/08	6	11.70	10	11.75	11.75	-4	6,161	-0.06%
2020/06/05	8	11.67	3	11.73	11.75	5	6,137	0.08%
2020/06/04	17	11.74	10	11.70	11.75	7	6,170	0.11%
2020/06/03	7.2	11.75	13	11.76	11.80	-5.8	6,219	-0.09%
2020/06/02	23	11.70	21	11.65	11.70	2	6,120	0.03%
2020/06/01	2	11.63	13	11.63	11.65	-11	6,111	-0.18%
2020/05/29	13	11.54	0	0.00	11.30	13	6,028	0.22%
2020/05/28	5	11.63	1	11.65	11.60	4	5,917	0.07%
2020/05/27	0	0.00	3	11.60	11.65	-3	6,029	-0.05%
2020/05/26	4	11.53	0	0.00	11.65	4	6,086	0.07%
2020/05/25	4	11.48	0	0.00	11.50	4	6,032	0.07%
2020/05/22	3	11.58	0	0.00	11.55	3	6,000	0.05%
2020/05/21	1	11.60	0	0.00	11.60	1	5,955	0.02%
2020/05/20	103	11.50	0	0.00	11.45	103	5,910	1.74%	大買/鉅額交易
2020/05/19	24	11.46	0	0.00	11.40	24	5,876	0.41%
2020/05/18	0	0.00	5	11.40	11.35	-5	5,856	-0.09%
2020/05/15	3	11.23	0	0.00	11.25	3	5,804	0.05%
2020/05/12	0	0.00	7	11.10	11.20	-7	5,763	-0.12%
2020/05/07	5	10.87	0	0.00	10.90	5	5,609	0.09%
2020/05/06	1	10.85	0	0.00	10.80	1	5,601	0.02%
2020/05/05	3	10.87	0	0.00	10.80	3	5,630	0.05%
2020/05/04	5	10.78	4	10.79	10.80	1	5,610	0.02%
2020/04/30	11	10.95	0	0.00	10.95	11	5,559	0.20%
2020/04/29	7	10.79	5	10.80	10.80	2	5,561	0.04%
2020/04/28	0	0.00	10	10.75	10.75	-10	5,563	-0.18%
2020/04/27	2	10.65	0	0.00	10.70	2	5,702	0.04%
2020/04/24	1	10.55	0	0.00	10.50	1	5,726	0.02%
2020/04/23	0	0.00	47.7	10.55	10.55	-47.7	5,720	-0.83%
2020/04/22	2	10.50	3	10.53	10.50	-1	5,750	-0.02%
2020/04/21	22	10.60	0	0.00	10.50	22	5,742	0.38%
2020/04/20	0	0.00	1	10.70	10.90	-1	5,703	-0.02%
2020/04/17	0	0.00	1	10.70	10.65	-1	5,692	-0.02%
2020/04/15	0	0.00	4	10.66	10.70	-4	5,652	-0.07%
2020/04/14	0	0.00	2	10.58	10.60	-2	5,687	-0.04%
2020/04/13	10	10.50	10	10.45	10.55	0	5,781	0.00%
2020/04/10	1	10.45	1	10.50	10.55	0	5,792	0.00%
2020/04/08	6	10.38	3	10.40	10.40	3	5,948	0.05%
2020/04/06	1	10.15	1	10.20	10.25	0	5,987	0.00%
2020/04/01	0	0.00	1	10.30	10.30	-1	5,981	-0.02%
2020/03/31	3	10.20	0	0.00	10.35	3	6,069	0.05%
2020/03/30	1	10.20	10	10.05	10.20	-9	5,996	-0.15%
2020/03/27	2	10.25	11	10.30	10.25	-9	5,947	-0.15%
2020/03/26	0	0.00	7	10.12	10.15	-7	5,837	-0.12%
2020/03/25	3	10.22	38	10.16	10.20	-35	5,815	-0.60%
2020/03/24	17	9.95	7	9.93	9.94	10	5,651	0.18%
2020/03/23	11	9.04	0	0.00	9.60	11	5,452	0.20%
2020/03/20	37.4	9.70	79	9.83	9.60	-41.6	5,334	-0.78%
2020/03/19	61	8.81	20	8.72	10.50	41	5,056	0.81%
2020/03/18	8	9.52	10.6	9.54	9.62	-2.6	4,844	-0.05%
2020/03/17	21	9.56	48.3	9.55	9.65	-27.3	4,770	-0.57%
2020/03/16	27	9.96	0	0.00	9.96	27	4,644	0.58%
2020/03/13	15	9.94	52	9.91	10.20	-37	4,578	-0.81%
2020/03/12	15	10.65	13	10.56	10.60	2	4,404	0.05%
2020/03/11	9	11.00	0	0.00	10.95	9	4,237	0.21%
2020/03/10	6	10.75	16	10.80	10.95	-10	4,211	-0.24%
2020/03/09	9	10.98	1	10.95	10.95	8	4,118	0.19%
2020/03/05	15	11.34	3	11.35	11.40	12	3,982	0.30%
2020/03/03	3	11.28	3	11.20	11.25	0	3,942	0.00%
2020/03/02	13	11.13	10.6	11.20	11.15	2.4	3,925	0.06%
2020/02/27	6	11.45	25.3	11.45	11.35	-19.3	3,887	-0.50%
2020/02/25	7	11.50	1	11.50	11.50	6	3,773	0.16%
2020/02/24	2	11.60	0	0.00	11.55	2	3,752	0.05%
2020/02/21	2	11.60	3	11.60	11.65	-1	3,728	-0.03%
2020/02/20	0	0.00	10	11.60	11.65	-10	3,727	-0.27%
2020/02/19	60	11.65	17	11.61	11.65	43	3,700	1.16%
2020/02/18	4	11.55	11	11.55	11.60	-7	3,680	-0.19%
2020/02/17	8	11.55	0.8	11.60	11.60	7.2	3,664	0.20%
2020/02/14	2	11.65	0.9	11.70	11.65	1.1	3,622	0.03%
2020/02/13	1	11.65	4	11.65	11.70	-3	3,617	-0.08%
2020/02/12	1.1	11.70	0	0.00	11.70	1.1	3,602	0.03%
2020/02/11	10	11.65	0	0.00	11.70	10	3,613	0.28%
2020/02/10	1	11.70	0	0.00	11.75	1	3,595	0.03%
2020/02/07	6	11.82	0	0.00	11.80	6	3,564	0.17%
2020/02/06	19	11.82	2	11.90	11.90	17	3,586	0.47%
2020/02/05	2	11.70	82	11.75	11.75	-80	3,539	-2.26%
2020/02/04	2	11.70	5	11.75	11.75	-3	3,511	-0.09%
2020/02/03	10	11.60	51	11.50	11.65	-41	3,512	-1.17%
2020/01/31	6	11.73	0	0.00	11.75	6	3,421	0.18%
2020/01/30	8	11.64	6	11.61	11.60	2	3,372	0.06%
2020/01/20	7	11.97	8	11.93	12.00	-1	3,211	-0.03%
2020/01/17	5	11.85	0	11.90	11.90	5	3,157	0.16%
2020/01/16	2	11.78	0	0.00	11.85	2	3,152	0.06%
2020/01/15	1	11.90	1	11.90	11.85	0	3,129	0.00%
2020/01/14	3	11.95	10	11.90	11.90	-7	3,125	-0.22%
2020/01/13	10	11.85	2	11.85	11.90	8	3,147	0.25%
2020/01/10	3	11.70	3	11.65	11.80	0	3,167	0.00%
2020/01/09	2	11.65	0.2	11.70	11.70	1.8	3,136	0.06%
2020/01/08	8.8	11.71	3	11.70	11.70	5.8	3,109	0.19%
2020/01/07	22	11.75	19	11.77	11.90	3	3,007	0.10%
2020/01/06	3	11.50	0	0.00	11.55	3	2,875	0.10%
2020/01/03	18	11.51	13	11.45	11.50	5	2,830	0.18%
2020/01/02	20	11.38	3	11.40	11.35	17	2,771	0.61%
2019/12/31	15	11.29	3	11.20	11.25	12	2,600	0.46%
2019/12/30	4	11.23	5	11.17	11.15	-1	2,525	-0.04%
2019/12/27	15	11.10	0	0.00	11.05	15	2,456	0.61%
2019/12/26	12	11.03	2	11.05	11.00	10	2,395	0.42%
2019/12/25	3	10.95	3.1	10.95	10.95	-0.1	2,292	0.00%
2019/12/24	0	0.00	1	10.95	10.95	-1	2,281	-0.04%
2019/12/19	0	0.00	20	10.95	10.95	-20	2,278	-0.88%
2019/12/18	0	0.00	1	11.00	11.00	-1	2,295	-0.04%
2019/12/17	0	0.00	0.2	11.00	11.00	-0.2	2,372	-0.01%
2019/12/16	2.8	10.97	0	0.00	10.95	2.8	2,391	0.12%
2019/12/12	13	10.90	0	0.00	10.95	13	2,387	0.54%
2019/12/11	0	0.00	0.2	10.95	10.90	-0.2	2,377	-0.01%
2019/12/10	0.9	11.00	0	0.00	10.95	0.9	2,406	0.04%
2019/12/09	1	10.90	0	0.00	10.95	1	2,398	0.04%
2019/12/03	1	11.00	0	0.00	10.95	1	2,553	0.04%
2019/11/29	1	10.95	4	10.95	10.95	-3	2,590	-0.12%
2019/11/27	2	11.05	1	11.05	11.05	1	2,614	0.04%
2019/11/26	0	0.00	1	11.00	11.05	-1	2,596	-0.04%
2019/11/25	0.9	10.95	1	10.90	10.95	-0.1	2,505	0.00%
2019/11/22	0	0.00	2.2	10.90	10.95	-2.2	2,537	-0.09%
2019/11/21	5	10.95	0	0.00	10.90	5	2,555	0.20%
2019/11/20	1	10.95	0	0.00	10.95	1	2,562	0.04%
2019/11/19	1	10.95	1	10.95	11.00	0	2,559	0.00%
2019/11/15	4	10.95	0	0.00	10.90	4	2,562	0.16%
2019/11/14	0	0.00	41	10.90	10.95	-41	2,570	-1.60%
2019/11/13	1	11.00	10	11.00	10.95	-9	2,592	-0.35%
2019/11/12	10	11.00	10	10.95	11.00	0	2,605	0.00%
2019/11/11	5	10.90	3.3	10.90	10.95	1.7	2,626	0.07%
2019/11/08	2	10.97	0	0.00	11.00	2	2,679	0.07%
2019/11/07	0	0.00	3	10.95	10.95	-3	2,705	-0.11%
2019/11/06	0	0.00	1	10.90	10.90	-1	2,736	-0.04%
2019/11/05	8	10.90	1.1	10.85	10.90	6.9	2,761	0.25%
2019/11/04	1	10.85	10.9	10.90	10.90	-9.9	2,857	-0.35%
2019/11/01	1	10.90	0	0.00	10.85	1	2,987	0.03%
2019/10/28	1	10.90	20	10.85	10.85	-19	3,279	-0.58%
2019/10/24	1	10.90	0	0.00	10.95	1	3,342	0.03%
2019/10/23	1	10.85	0	0.00	10.90	1	3,389	0.03%
2019/10/22	2	10.90	0	0.00	10.95	2	3,431	0.06%
2019/10/21	0	0.00	1	10.80	10.95	-1	3,454	-0.03%
2019/10/18	1	10.70	20	10.75	10.85	-19	3,401	-0.56%
2019/10/16	0	0.00	11	10.74	10.70	-11	3,328	-0.33%
2019/10/15	2	10.70	0	0.00	10.70	2	3,336	0.06%
2019/10/14	3	10.80	0	0.00	10.80	3	3,354	0.09%
2019/10/09	1	10.70	0	0.00	10.70	1	3,371	0.03%
2019/10/08	0	0.00	5	10.70	10.75	-5	3,368	-0.15%
2019/10/07	4	10.63	3	10.60	10.65	1	3,321	0.03%
2019/10/04	0	0.00	22.3	10.60	10.65	-22.3	3,345	-0.67%
2019/10/02	1	10.70	10	10.70	10.70	-9	3,369	-0.27%
2019/10/01	1	10.70	0	0.00	10.70	1	3,379	0.03%
2019/09/27	10	10.73	0	0.00	10.70	10	3,372	0.30%
2019/09/25	1	10.75	0	0.00	10.75	1	3,373	0.03%
2019/09/19	3	10.80	5	10.82	10.85	-2	3,218	-0.06%
2019/09/18	0	0.00	5	10.80	10.80	-5	3,203	-0.16%
2019/09/16	1	10.80	0	0.00	10.80	1	3,267	0.03%
2019/09/12	0	0.00	2	10.75	10.75	-2	3,271	-0.06%
2019/09/10	0	0.00	20	10.75	10.85	-20	3,279	-0.61%
2019/09/09	0	0.00	19	10.85	10.85	-19	3,262	-0.58%
2019/09/06	5	10.75	0	0.00	10.70	5	3,178	0.16%
2019/09/05	0	0.00	1	10.70	10.70	-1	3,144	-0.03%
2019/09/03	0	0.00	22	10.60	10.60	-22	3,122	-0.70%
2019/08/30	5	10.40	0	0.00	10.45	5	3,153	0.16%
2019/08/29	0	0.00	20	10.35	10.40	-20	3,138	-0.64%
2019/08/27	19	10.32	0	0.00	10.30	19	3,132	0.61%
2019/08/23	5	10.35	0	0.00	10.35	5	3,096	0.16%
2019/08/21	5	10.35	0	0.00	10.35	5	3,196	0.16%
2019/08/19	6	10.40	0	0.00	10.40	6	3,210	0.19%
2019/08/14	3	10.32	0	0.00	10.35	3	3,177	0.09%
2019/08/12	3	10.35	1	10.35	10.40	2	3,086	0.06%
2019/08/08	1	10.35	0	0.00	10.40	1	3,044	0.03%
2019/08/07	36	10.26	0	0.00	10.25	36	2,979	1.21%
2019/08/06	22	10.21	14	10.20	10.25	8	2,977	0.27%
2019/08/05	8.1	10.87	21	10.85	10.90	-12.9	2,844	-0.45%
2019/08/02	11	10.90	0	0.00	10.90	11	2,711	0.41%
2019/08/01	3	11.00	10	11.00	11.00	-7	2,632	-0.27%
2019/07/31	22	11.13	4	11.11	11.10	18	2,546	0.71%
2019/07/29	5	11.05	3	11.10	11.05	2	2,404	0.08%
2019/07/25	23	10.99	4	10.98	11.05	19	2,362	0.80%
2019/07/24	0	0.00	2	10.95	10.95	-2	2,304	-0.09%
2019/07/23	0	0.00	1	10.95	10.95	-1	2,278	-0.04%
2019/07/19	5	10.90	0	0.00	10.95	5	2,235	0.22%
2019/07/18	37	10.90	2	10.93	10.95	35	2,206	1.59%
2019/07/17	3	10.85	0	0.00	10.95	3	2,202	0.14%
2019/07/16	8	10.91	0	0.00	10.90	8	2,158	0.37%
2019/07/15	0	0.00	5.6	10.92	10.95	-5.6	2,129	-0.26%
2019/07/11	6	10.73	2	10.65	10.75	4	2,065	0.19%
2019/07/03	4	10.55	0	0.00	10.65	4	2,027	0.20%
2019/07/01	0	0.00	5	10.65	10.70	-5	2,034	-0.25%
2019/06/28	0	0.00	3	10.65	10.70	-3	2,066	-0.15%
2019/06/27	20	10.68	11.4	10.70	10.70	8.6	2,094	0.41%
2019/06/24	5	10.70	6	10.70	10.70	-1	2,132	-0.05%
2019/06/20	5	10.55	2	10.60	10.60	3	2,088	0.14%
2019/06/19	0	0.00	12	10.50	10.55	-12	2,104	-0.57%
2019/06/14	12	10.31	0.1	10.35	10.35	11.9	2,104	0.56%
2019/06/13	0.2	10.35	2	10.35	10.30	-1.8	2,135	-0.08%
2019/06/12	5	10.35	0	0.00	10.35	5	2,207	0.23%
2019/06/11	0	0.00	30	10.45	10.50	-30	2,194	-1.37%
2019/06/10	30	10.50	0	0.00	10.55	30	2,186	1.37%
2019/06/05	0	0.00	0.1	10.50	10.50	-0.1	2,142	0.00%
2019/06/03	5	10.55	0	0.00	10.50	5	2,161	0.23%
2019/05/23	5	10.35	0	0.00	10.35	5	2,092	0.24%
2019/05/22	5	10.35	0	0.00	10.35	5	2,089	0.24%
2019/05/14	1	10.25	0	0.00	10.30	1	2,109	0.05%
2019/05/13	0	0.00	0.2	10.30	10.30	-0.2	2,083	-0.01%
2019/05/10	0	0.00	115	10.35	10.30	-115	2,109	-5.45%	大賣/鉅額交易
2019/05/09	12	10.35	1	10.35	10.35	11	2,125	0.52%
2019/05/06	1	10.40	7	10.40	10.45	-6	2,120	-0.28%
2019/05/02	0	0.00	0.4	10.40	10.45	-0.4	2,083	-0.02%
2019/04/30	0	0.00	5	10.40	10.40	-5	2,057	-0.24%
2019/04/29	2	10.35	0	0.00	10.35	2	2,049	0.10%
2019/04/25	10	10.25	2	10.25	10.30	8	2,025	0.39%
2019/04/24	5	10.30	0	0.00	10.30	5	2,018	0.25%
2019/04/23	0.2	10.30	0	0.00	10.35	0.2	2,009	0.01%
2019/04/22	0	0.00	2	10.30	10.35	-2	2,006	-0.10%
2019/04/19	0	0.00	30	10.30	10.35	-30	2,003	-1.50%
2019/04/18	10.5	10.30	0	0.00	10.35	10.5	2,009	0.53%
2019/04/15	0	0.00	10.3	10.35	10.40	-10.3	2,016	-0.51%
2019/04/12	0	0.00	1	10.35	10.40	-1	2,015	-0.05%
2019/04/09	0	0.00	1	10.40	10.45	-1	2,062	-0.05%
2019/04/08	0.1	10.45	0	0.00	10.45	0.1	2,056	0.01%
2019/04/02	21	10.40	0.1	10.40	10.40	20.9	2,041	1.02%
2019/04/01	0	0.00	5.8	10.45	10.50	-5.8	2,040	-0.28%
2019/03/29	0	0.00	1	10.45	10.50	-1	2,012	-0.05%
2019/03/27	0	0.00	10	10.40	10.40	-10	1,996	-0.50%
2019/03/26	5	10.35	0	0.00	10.40	5	2,022	0.25%
2019/03/25	7	10.34	2	10.40	10.40	5	2,065	0.24%
2019/03/22	0	0.00	20	10.45	10.50	-20	2,060	-0.97%
2019/03/20	7	10.25	5	10.25	10.35	2	2,029	0.10%
2019/03/19	16	10.25	0	0.00	10.25	16	2,024	0.79%
2019/03/15	5	10.20	0	0.00	10.25	5	1,982	0.25%
2019/03/14	20	10.10	0	0.00	10.10	20	1,906	1.05%
2019/03/13	20	10.10	0	0.00	10.10	20	1,900	1.05%
2019/03/11	2	10.05	0	0.00	10.10	2	1,894	0.11%
2019/03/08	10	10.05	0	0.00	10.10	10	1,897	0.53%
2019/03/07	2	10.10	0	0.00	10.10	2	1,901	0.11%
2019/03/06	10	10.10	6	10.10	10.10	4	1,894	0.21%
2019/03/05	45	10.10	0	0.00	10.10	45	1,879	2.39%
2019/03/04	5	10.10	0	0.00	10.15	5	1,858	0.27%
2019/02/27	21	10.10	0	0.00	10.10	21	1,832	1.15%
2019/02/26	13	10.05	0	0.00	10.05	13	1,809	0.72%
2019/02/25	0	0.00	0.2	10.10	10.10	-0.2	1,791	-0.01%
2019/02/19	7	10.01	0	0.00	10.00	7	1,753	0.40%
2019/02/15	2	9.96	0	0.00	9.97	2	1,710	0.12%
2019/02/14	2	9.95	0	0.00	9.95	2	1,699	0.12%
2019/02/12	0	0.00	1	9.90	9.91	-1	1,677	-0.06%
2019/02/11	14.8	9.89	0	0.00	9.88	14.8	1,726	0.86%
2019/01/29	3	9.84	0	0.00	9.87	3	1,703	0.18%
2019/01/25	11	9.81	0	0.00	9.81	11	1,710	0.64%
2019/01/24	1	9.79	0	0.00	9.81	1	1,742	0.06%
2019/01/23	0	0.00	3	9.78	9.80	-3	1,795	-0.17%
2019/01/18	5	9.74	0	0.00	9.76	5	1,945	0.26%
2019/01/15	4	9.75	0	0.00	9.77	4	2,067	0.19%
2019/01/11	0	0.00	3	9.75	9.76	-3	2,342	-0.13%
2019/01/09	0	0.00	3	9.62	9.74	-3	2,397	-0.13%
2019/01/07	0	0.00	5	9.58	9.63	-5	2,463	-0.20%
2019/01/04	24	9.50	0	0.00	9.54	24	2,510	0.96%
2019/01/03	0	0.00	1	9.55	9.58	-1	2,629	-0.04%
2019/01/02	10	9.54	0	0.00	9.55	10	2,642	0.38%
2018/12/28	3	9.59	0	0.00	9.53	3	2,630	0.11%
2018/12/27	1	9.59	2	9.58	9.59	-1	2,627	-0.04%
2018/12/26	1	9.55	0	0.00	9.60	1	2,636	0.04%
2018/12/25	5	9.60	10	9.63	9.59	-5	2,627	-0.19%
2018/12/22	0	0.00	5	9.55	9.71	-5	2,593	-0.19%
2018/12/21	2	9.53	0	0.00	9.56	2	2,652	0.08%
2018/12/20	0	0.00	1	9.58	9.57	-1	2,722	-0.04%
2018/12/19	1	9.51	0	0.00	9.58	1	2,713	0.04%
2018/12/18	17	9.71	0	0.00	9.60	17	2,680	0.63%
2018/12/14	2	9.80	5	9.83	9.87	-3	2,635	-0.11%
2018/12/13	1	9.86	0	0.00	9.92	1	2,619	0.04%
2018/12/11	2	9.92	1	9.91	9.92	1	2,588	0.04%
2018/11/30	0	0.00	0	10.10	10.05	0	2,686	0.00%
2018/11/26	0.5	9.94	0	0.00	9.93	0.5	2,704	0.02%
2018/11/23	1	9.87	0	0.00	9.87	1	2,746	0.04%
2018/11/20	0	0.00	8	9.96	9.94	-8	2,849	-0.28%
2018/11/16	0	0.00	13	9.97	9.97	-13	2,882	-0.45%
2018/11/08	10	10.00	0	0.00	10.05	10	3,082	0.32%
2018/11/07	4	9.90	0	0.00	9.93	4	3,056	0.13%
2018/11/02	1	9.89	0	0.00	9.88	1	3,244	0.03%
2018/10/31	11	9.98	0	0.00	10.05	11	3,313	0.33%
2018/10/30	2	9.65	0	0.00	9.80	2	3,301	0.06%
2018/10/29	2	9.57	0	0.00	9.57	2	3,333	0.06%
2018/10/26	1	9.65	20	9.56	9.69	-19	3,556	-0.53%
2018/10/25	0	0.00	24	9.84	9.80	-24	3,827	-0.63%
2018/10/19	0	0.00	16	10.20	10.05	-16	4,194	-0.38%
2018/10/18	0	0.00	20	10.10	10.15	-20	3,995	-0.50%
2018/10/17	20	10.20	0	0.00	10.25	20	4,047	0.49%
2018/10/16	7	10.14	10	10.20	10.25	-3	4,063	-0.07%
2018/10/15	20	10.20	0	0.00	10.30	20	4,026	0.50%
2018/10/11	1	10.10	3	10.15	10.20	-2	3,983	-0.05%
2018/10/08	0	0.00	4	10.40	10.45	-4	3,856	-0.10%
2018/10/05	3	10.45	0	0.00	10.40	3	3,856	0.08%
2018/09/28	1	10.75	70	10.75	10.70	-69	3,862	-1.79%
2018/09/27	70	10.70	3	10.70	10.75	67	3,803	1.76%
2018/09/25	0	0.00	1	10.55	10.65	-1	3,744	-0.03%
2018/09/21	0	0.00	5	10.60	10.65	-5	3,737	-0.13%
2018/09/18	0	0.00	2	10.45	10.50	-2	3,718	-0.05%
2018/09/17	20.9	10.50	0	0.00	10.50	20.9	3,748	0.56%
2018/09/14	1	10.60	0	0.00	10.65	1	3,786	0.03%
2018/09/13	10	10.50	2	10.60	10.65	8	3,792	0.21%
2018/09/12	12	10.45	0	0.00	10.60	12	3,787	0.32%
2018/09/10	0	0.00	6	10.45	10.45	-6	3,949	-0.15%
2018/09/07	7	10.49	0	10.50	10.50	7	4,020	0.17%
2018/09/05	3	10.60	5	10.60	10.50	-2	4,062	-0.05%
2018/08/30	0	0.00	4	10.70	10.70	-4	4,223	-0.09%
2018/08/29	0	0.00	1	10.65	10.65	-1	4,211	-0.02%
2018/08/28	5	10.45	0	0.00	10.55	5	4,190	0.12%
2018/08/27	0	0.00	5	10.40	10.50	-5	4,157	-0.12%
2018/08/24	5.5	10.45	1	10.45	10.50	4.5	4,158	0.11%
2018/08/22	0	0.00	0.1	10.45	10.45	-0.1	4,292	0.00%
2018/08/20	5	10.40	4	10.44	10.45	1	4,316	0.02%
2018/08/17	4	10.43	0	0.00	10.45	4	4,326	0.09%
2018/08/16	0	0.00	17	10.28	10.40	-17	4,330	-0.39%
2018/08/15	10	10.39	0	0.00	10.35	10	4,301	0.23%
2018/08/14	25	10.34	0	0.00	10.40	25	4,266	0.59%
2018/08/13	24	10.39	8	10.40	10.40	16	4,256	0.38%
2018/08/10	13	10.64	0	0.00	10.60	13	4,191	0.31%
2018/08/09	0	0.00	4	10.71	10.75	-4	4,084	-0.10%
2018/08/08	2	10.73	0	0.00	10.75	2	4,093	0.05%
2018/08/06	40	10.79	0	0.00	10.80	40	4,048	0.99%
2018/08/03	22	10.65	2	10.70	10.75	20	4,079	0.49%
2018/08/02	58.5	10.69	17	10.71	10.65	41.5	4,079	1.02%
2018/08/01	7	11.38	55	11.36	11.45	-48	3,835	-1.25%
2018/07/31	2.6	11.24	84.8	11.15	11.25	-82.1	3,500	-2.35%
2018/07/30	7.5	11.10	54	11.04	11.10	-46.5	3,342	-1.39%
2018/07/27	5	11.00	0	0.00	11.00	5	3,196	0.16%
2018/07/26	5.5	11.00	0	0.00	11.00	5.5	3,146	0.17%
2018/07/25	4.5	10.96	0	0.00	11.00	4.5	3,102	0.14%
2018/07/24	0	0.00	1	10.95	10.95	-1	3,076	-0.03%
2018/07/23	0	0.00	20	10.80	10.85	-20	3,027	-0.66%
2018/07/19	1	10.80	2.1	10.75	10.80	-1.1	2,991	-0.04%
2018/07/17	5	10.80	20	10.80	10.80	-15	3,009	-0.50%
2018/07/16	0	0.00	1	10.75	10.80	-1	3,023	-0.03%
2018/07/13	5	10.75	0.3	10.75	10.75	4.7	3,028	0.15%
2018/07/09	0	0.00	6	10.61	10.65	-6	3,137	-0.19%
2018/07/06	0	0.00	30	10.58	10.55	-30	3,153	-0.95%
2018/07/04	2	10.70	20	10.60	10.70	-18	3,203	-0.56%
2018/07/02	2	10.75	0	0.00	10.70	2	3,242	0.06%
2018/06/28	0	0.00	1	10.70	10.70	-1	3,289	-0.03%
2018/06/26	6.5	10.81	0	0.00	10.85	6.5	3,367	0.19%
2018/06/25	1	10.90	0	0.00	10.85	1	3,406	0.03%
2018/06/21	15	10.90	1	10.95	10.90	14	3,355	0.42%
2018/06/20	40	10.94	0	0.00	10.95	40	3,362	1.19%
2018/06/19	3	10.80	0	0.00	10.90	3	3,282	0.09%
2018/06/15	2	10.75	1	10.80	10.80	1	3,196	0.03%
2018/06/14	10	10.65	1	10.65	10.70	9	3,149	0.29%
2018/06/13	0	0.00	4	10.65	10.65	-4	3,144	-0.13%
2018/06/11	13	10.65	0	10.70	10.70	13	3,170	0.41%
2018/06/07	0.5	10.60	5	10.60	10.65	-4.5	3,094	-0.15%
2018/06/04	4	10.50	0	0.00	10.50	4	3,022	0.13%
2018/06/01	10	10.55	0	0.00	10.50	10	3,006	0.33%
2018/05/30	0	0.00	4.1	10.46	10.50	-4.1	2,946	-0.14%
2018/05/25	0	0.00	5	10.50	10.50	-5	2,866	-0.17%
2018/05/23	2	10.50	0	0.00	10.45	2	2,918	0.07%
2018/05/21	15	10.45	0	0.00	10.50	15	2,947	0.51%
2018/05/18	1	10.45	0	0.00	10.50	1	2,957	0.03%
2018/05/16	30	10.43	0	0.00	10.45	30	3,003	1.00%
2018/05/15	0	0.00	1.4	10.41	10.45	-1.4	3,086	-0.04%
2018/05/14	11	10.40	0	0.00	10.40	11	3,230	0.34%
2018/05/11	0	0.00	1	10.45	10.45	-1	3,262	-0.03%
2018/05/10	1	10.40	0	0.00	10.45	1	3,212	0.03%
2018/05/07	15	10.45	0	0.00	10.45	15	3,258	0.46%
2018/05/02	10	10.50	0.6	10.45	10.50	9.4	3,302	0.29%
2018/04/30	2	10.35	7	10.33	10.35	-5	3,320	-0.15%
2018/04/27	20	10.28	0	0.00	10.30	20	3,384	0.59%
2018/04/26	1	10.25	0	0.00	10.20	1	3,563	0.03%
2018/04/25	0	0.00	38	10.25	10.25	-38	3,672	-1.03%
2018/04/24	6	10.23	10	10.25	10.20	-4	3,855	-0.10%
2018/04/20	10	10.20	0	0.00	10.25	10	4,082	0.24%
2018/04/19	10	10.20	0	0.00	10.25	10	4,191	0.24%
2018/04/18	0	0.00	13	10.25	10.20	-13	4,267	-0.30%
2018/04/17	0	0.00	38	10.25	10.20	-38	4,323	-0.88%
2018/04/16	0	0.00	0.1	10.20	10.20	-0.1	4,341	0.00%
2018/04/13	0	0.00	0.2	10.20	10.25	-0.2	4,365	0.00%
2018/04/12	3	10.27	5	10.25	10.30	-2	4,430	-0.05%
2018/04/10	0	0.00	0.3	10.20	10.20	-0.3	4,392	-0.01%
2018/04/03	0	0.00	1	10.20	10.25	-1	4,332	-0.02%
2018/03/31	0	0.00	1	10.20	10.25	-1	4,280	-0.02%
2018/03/30	1	10.20	0	0.00	10.20	1	4,271	0.02%
2018/03/29	0	0.00	11	10.20	10.20	-11	4,234	-0.26%
2018/03/28	0	0.00	1.9	10.18	10.15	-1.9	4,191	-0.04%
2018/03/27	0	0.00	32	10.05	10.05	-32	4,141	-0.77%
2018/03/23	3	10.00	30	9.99	10.05	-27	4,225	-0.64%
2018/03/20	1	10.10	0	0.00	10.10	1	4,194	0.02%
2018/03/16	0	0.00	1	10.00	10.25	-1	4,147	-0.02%
2018/03/13	1	9.97	0	0.00	10.00	1	4,068	0.02%
2018/03/12	0	0.00	21	9.98	10.00	-21	4,054	-0.52%
2018/03/09	0	0.00	1	9.91	9.91	-1	4,010	-0.02%
2018/03/07	20	9.84	0	0.00	9.84	20	4,041	0.49%
2018/03/05	6	9.84	2.5	9.83	9.83	3.5	4,070	0.09%
2018/03/02	10	9.90	0	0.00	9.88	10	4,053	0.25%
2018/03/01	0	0.00	2	9.95	9.98	-2	4,003	-0.05%
2018/02/26	20	9.98	5.9	10.00	10.00	14.1	3,962	0.36%
2018/02/23	5	10.00	23	9.99	9.99	-18	3,936	-0.46%
2018/02/22	25	9.94	0	0.00	9.95	25	3,927	0.64%
2018/02/21	12.5	9.83	8	9.85	9.94	4.5	3,949	0.11%
2018/02/12	11	9.71	0	0.00	9.70	11	3,896	0.28%
2018/02/09	0	0.00	30	9.52	9.63	-30	3,864	-0.78%
2018/02/07	30	9.70	24	9.72	9.63	6	3,774	0.16%
2018/02/06	13	9.60	90	9.45	9.48	-77	3,668	-2.10%
2018/02/05	12	9.87	4	9.88	9.90	8	3,488	0.23%
2018/02/02	0	0.00	2	10.00	10.00	-2	3,426	-0.06%
2018/02/01	1	9.99	2	10.00	9.98	-1	3,415	-0.03%
2018/01/31	11	9.96	30	9.90	9.98	-19	3,384	-0.56%
2018/01/30	11	9.99	0	9.99	10.00	11	3,336	0.33%
2018/01/25	5	10.10	1	10.15	10.20	4	3,210	0.12%
2018/01/24	3	10.10	0	0.00	10.15	3	3,166	0.09%
2018/01/23	0	0.00	4	10.11	10.15	-4	3,075	-0.13%
2018/01/22	1	10.10	5	10.10	10.15	-4	2,987	-0.13%
2018/01/19	4	9.99	0	0.00	9.98	4	2,801	0.14%
2018/01/18	1	9.96	5	9.89	9.96	-4	2,687	-0.15%
2018/01/17	22	9.71	1	9.73	9.74	21	2,491	0.84%
2018/01/16	3	9.76	0	0.00	9.70	3	2,352	0.13%
2018/01/15	6	9.68	1	9.67	9.65	5	2,187	0.23%
2018/01/12	9	9.54	3	9.53	9.56	6	2,059	0.29%
2018/01/11	0	0.00	1	9.54	9.54	-1	1,954	-0.05%
2018/01/09	11	9.49	6	9.50	9.50	5	1,819	0.27%
2018/01/08	23	9.50	3.8	9.50	9.51	19.2	1,790	1.07%