國票金 (2889)-富邦-延吉券商分點個股進出

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
15.05
漲跌
▼0.25
漲幅
-1.63%
成交量
41,234張
產業
上市金融類股
722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

國票金 (2889)籌碼相關－富邦-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	19	17.08	3	17.05	17.10	16	11,903	0.13%
2021/05/27	5	16.78	0	0.00	16.90	5	11,930	0.04%
2021/05/26	1	16.85	1	16.85	16.90	0	11,959	0.00%
2021/05/25	38	16.79	0.1	16.80	16.80	37.9	12,054	0.31%
2021/05/24	10	16.75	0	0.00	16.75	10	12,137	0.08%
2021/05/21	22	16.86	0.1	16.80	16.85	21.9	12,176	0.18%
2021/05/20	9	16.54	2	16.68	16.70	7	12,135	0.06%
2021/05/19	2	16.45	14	16.64	16.65	-12	12,094	-0.10%
2021/05/18	4	16.51	85	16.64	16.70	-81	12,047	-0.67%
2021/05/17	94.1	15.95	151	15.94	15.70	-56.9	12,157	-0.47%	大賣/
2021/05/14	7	16.68	110	16.79	16.80	-103	11,833	-0.87%	大賣/鉅額交易
2021/05/13	26.5	16.43	29	16.71	16.60	-2.5	11,706	-0.02%
2021/05/12	102.2	16.53	46.8	16.73	16.55	55.4	11,415	0.49%	大買/
2021/05/11	17	17.79	17	17.83	17.70	0	10,777	0.00%
2021/05/10	2	18.00	10	18.13	18.15	-8	10,583	-0.08%
2021/05/07	2	17.95	14	17.94	18.00	-12	10,427	-0.12%
2021/05/06	0	0.00	4	17.55	17.55	-4	10,219	-0.04%
2021/05/05	1	17.40	14	17.37	17.35	-13	10,142	-0.13%
2021/05/04	36	17.05	35	17.11	17.20	1	10,070	0.01%
2021/05/03	43	17.60	0	0.00	17.40	43	9,786	0.44%
2021/04/29	13	17.68	0.1	17.70	17.70	13	9,643	0.13%
2021/04/28	5	17.71	4	17.65	17.75	1	9,576	0.01%
2021/04/27	11	17.40	1.1	17.35	17.40	10	9,561	0.10%
2021/04/26	2	17.43	24.1	17.32	17.45	-22.1	9,534	-0.23%
2021/04/23	11	17.10	18	17.10	17.15	-7	9,515	-0.07%
2021/04/22	7	17.21	6	17.40	17.20	1	9,460	0.01%
2021/04/21	13	17.27	16	17.27	17.35	-3	9,293	-0.03%
2021/04/20	7	17.24	28	17.30	17.30	-21	9,307	-0.23%
2021/04/19	29	17.36	24.1	17.33	17.40	5	9,301	0.05%
2021/04/16	6	16.98	3	17.00	17.00	3	9,234	0.03%
2021/04/15	7	16.77	0	0.00	16.75	7	9,318	0.08%
2021/04/14	65	16.51	11	16.54	16.60	54	9,248	0.58%
2021/04/13	95	16.57	305	16.65	16.55	-210	9,162	-2.29%	大賣/鉅額交易
2021/04/12	87.1	16.73	12	16.76	16.75	75.1	8,896	0.84%
2021/04/09	78	16.98	1.5	17.00	17.00	76.5	8,653	0.88%
2021/04/08	50	17.03	15.5	17.00	17.05	34.5	8,649	0.40%
2021/04/07	8	17.04	6	17.08	17.10	2	8,705	0.02%
2021/04/06	15	17.11	18	17.15	17.10	-3	8,635	-0.03%
2021/04/01	52	16.81	5.8	16.85	16.95	46.2	8,498	0.54%
2021/03/31	174	16.64	21.5	16.67	16.90	152.5	8,344	1.83%	大買/鉅額交易
2021/03/30	94.5	16.31	17	16.44	16.45	77.5	8,147	0.95%
2021/03/29	60	16.40	111	16.40	16.40	-51	8,063	-0.63%	大賣/
2021/03/26	45	16.30	28.5	16.34	16.40	16.5	7,982	0.21%
2021/03/25	18	16.15	45.2	16.29	16.40	-27.2	7,829	-0.35%
2021/03/24	177	15.85	19	15.81	15.90	158	7,526	2.10%	大買/鉅額交易
2021/03/23	38	15.11	4	15.10	15.15	34	7,169	0.47%
2021/03/22	7	15.06	7	14.99	15.10	0	7,169	0.00%
2021/03/19	49	14.96	0	0.00	14.95	49	7,233	0.68%
2021/03/18	11	15.05	7	15.05	15.05	4	7,388	0.05%
2021/03/17	23	15.06	1	15.10	15.05	22	7,447	0.30%
2021/03/16	3	15.17	10	15.18	15.25	-7	7,408	-0.09%
2021/03/15	7	15.04	2	15.05	15.10	5	7,356	0.07%
2021/03/12	30	14.74	8	14.85	14.85	22	7,324	0.30%
2021/03/11	77	15.14	49	14.99	14.95	28	7,113	0.39%
2021/03/10	4	15.00	24	15.07	15.15	-20	6,713	-0.30%
2021/03/09	44	14.55	106.4	14.52	14.65	-62.4	6,400	-0.98%	大賣/
2021/03/08	21	13.83	9.8	13.86	13.90	11.2	5,951	0.19%
2021/03/05	17.3	13.75	10	13.79	13.90	7.3	5,918	0.12%
2021/03/04	14	13.79	0	0.00	13.85	14	5,939	0.24%
2021/03/03	5	13.75	80	13.80	13.90	-75	5,909	-1.27%
2021/03/02	16	13.87	0	0.00	13.80	16	5,844	0.27%
2021/02/26	38	13.76	2.1	13.78	13.90	35.9	5,779	0.62%
2021/02/25	39	13.87	26.1	13.86	13.95	12.9	5,673	0.23%
2021/02/24	60.8	13.77	6	13.75	13.70	54.8	5,614	0.98%
2021/02/23	8	13.48	22.5	13.50	13.55	-14.5	5,494	-0.26%
2021/02/22	11	13.40	9	13.38	13.40	2	5,481	0.04%
2021/02/19	36	13.27	1.6	13.35	13.25	34.4	5,455	0.63%
2021/02/18	43	13.34	0	0.00	13.40	43	5,449	0.79%
2021/02/17	2	13.28	72.3	13.40	13.35	-70.3	5,446	-1.29%
2021/02/05	5.8	12.83	5	12.95	12.85	0.8	5,174	0.02%
2021/02/04	0	0.00	18	12.79	12.85	-18	5,165	-0.35%
2021/02/03	5	12.75	0	0.00	12.75	5	5,234	0.10%
2021/02/02	0	0.00	41	12.74	12.75	-41	5,311	-0.77%
2021/02/01	5.7	12.60	3	12.58	12.70	2.7	5,364	0.05%
2021/01/29	6	12.62	2	12.60	12.60	4	5,363	0.07%
2021/01/28	41	12.57	2	12.50	12.65	39	5,313	0.73%
2021/01/27	3	12.70	0	0.00	12.70	3	5,227	0.06%
2021/01/26	8	12.70	0	0.00	12.70	8	5,203	0.15%
2021/01/25	12	12.70	0	0.00	12.80	12	5,185	0.23%
2021/01/22	3	12.80	2	12.80	12.80	1	5,135	0.02%
2021/01/21	3	12.85	1	12.85	12.85	2	5,091	0.04%
2021/01/20	36	12.84	1	12.90	12.80	35	5,066	0.69%
2021/01/19	1	13.05	10	13.05	13.05	-9	4,897	-0.18%
2021/01/18	13	13.01	0	0.00	13.05	13	4,927	0.26%
2021/01/15	3	13.22	1	13.20	13.25	2	4,850	0.04%
2021/01/14	5	13.34	1	13.30	13.35	4	4,886	0.08%
2021/01/13	19.8	13.29	1	13.35	13.30	18.8	4,875	0.39%
2021/01/12	52	13.20	0	0.00	13.10	52	4,766	1.09%
2021/01/11	8	13.32	22.2	13.31	13.35	-14.2	4,671	-0.30%
2021/01/08	15	13.06	32	13.06	13.15	-17	4,520	-0.38%
2021/01/07	10	12.85	10.1	12.85	12.80	-0.1	4,307	0.00%
2021/01/06	21	12.82	23	12.80	12.75	-2	4,259	-0.05%
2021/01/05	5	12.97	7	12.95	13.00	-2	4,111	-0.05%
2021/01/04	0	0.00	57.2	12.95	13.05	-57.2	4,097	-1.40%
2020/12/31	33	12.85	81	12.90	12.85	-48	3,996	-1.20%
2020/12/30	5	12.96	47	12.96	13.00	-42	3,902	-1.08%
2020/12/29	1	12.65	10	12.70	12.70	-9	3,740	-0.24%
2020/12/25	0	0.00	25.1	12.66	12.70	-25.1	3,756	-0.67%
2020/12/24	20.3	12.62	0.9	12.55	12.65	19.4	3,792	0.51%
2020/12/23	13	12.55	0	0.00	12.60	13	3,819	0.34%
2020/12/22	3	12.73	23	12.72	12.60	-20	3,840	-0.52%
2020/12/21	0	0.00	70	12.65	12.75	-70	3,893	-1.80%
2020/12/18	1	12.65	0	0.00	12.70	1	3,941	0.03%
2020/12/17	4	12.60	10	12.65	12.65	-6	3,955	-0.15%
2020/12/16	10	12.63	2	12.70	12.70	8	3,966	0.20%
2020/12/15	15	12.67	7	12.64	12.70	8	3,958	0.20%
2020/12/14	10	12.79	32	12.70	12.85	-22	3,911	-0.56%
2020/12/11	1	12.20	501	12.25	12.25	-500	3,659	-13.66%	大賣/鉅額交易
2020/12/10	21.4	12.05	30	12.07	12.10	-8.6	3,567	-0.24%
2020/12/09	0	0.00	36	12.10	12.10	-36	3,512	-1.02%
2020/12/08	24	12.00	10	12.00	12.05	14	3,489	0.40%
2020/12/07	8	12.06	3	12.05	12.10	5	3,486	0.14%
2020/12/04	51	12.09	12	12.08	12.10	39	3,519	1.11%
2020/12/03	21	12.03	10	12.10	12.00	11	3,547	0.31%
2020/12/02	22	12.03	0	0.00	12.05	22	3,519	0.63%
2020/12/01	10	12.00	11	12.00	12.05	-1	3,541	-0.03%
2020/11/30	450	12.05	6	12.02	12.00	444	3,548	12.51%	大買/鉅額交易
2020/11/26	45	12.05	2	12.05	12.10	43	3,495	1.23%
2020/11/25	44	11.97	1	12.00	12.05	43	3,506	1.23%
2020/11/24	0	0.00	1	11.95	12.00	-1	3,480	-0.03%
2020/11/23	27	11.99	0	0.00	12.00	27	3,472	0.78%
2020/11/20	9	11.95	21	11.97	12.00	-12	3,398	-0.35%
2020/11/19	10	12.00	1	12.00	12.00	9	3,394	0.27%
2020/11/18	11	12.05	0	0.00	12.10	11	3,323	0.33%
2020/11/17	4	12.05	3	12.05	12.05	1	3,342	0.03%
2020/11/16	0	0.00	6	12.09	12.05	-6	3,423	-0.18%
2020/11/11	0	0.00	33	12.03	12.05	-33	3,390	-0.97%
2020/11/10	10	12.00	0.4	12.00	11.95	9.6	3,300	0.29%
2020/11/09	7	11.96	1	11.95	11.95	6	3,265	0.18%
2020/11/04	0.7	11.80	1	11.75	11.80	-0.3	3,399	-0.01%
2020/11/03	1	11.80	0	0.00	11.75	1	3,423	0.03%
2020/11/02	2	11.78	0	0.00	11.80	2	3,456	0.06%
2020/10/30	0	11.85	0	0.00	11.75	0	3,500	0.00%
2020/10/29	2	11.80	0	0.00	11.85	2	3,519	0.06%
2020/10/28	1	11.85	0	11.90	11.85	1	3,524	0.03%
2020/10/26	0	0.00	15.2	11.98	12.00	-15.2	3,523	-0.43%
2020/10/23	3	11.90	30	11.93	12.00	-27	3,511	-0.77%
2020/10/22	2	11.65	20	11.95	11.95	-18	3,549	-0.51%
2020/10/20	3.8	11.67	10	11.70	11.70	-6.2	3,548	-0.17%
2020/10/19	5	11.70	0	0.00	11.75	5	3,551	0.14%
2020/10/16	2	11.75	0	0.00	11.75	2	3,568	0.06%
2020/10/15	5	11.70	0	0.00	11.75	5	3,645	0.14%
2020/10/12	10	11.65	0	11.75	11.70	10	3,776	0.26%
2020/10/08	1	11.70	0	0.00	11.75	1	3,915	0.03%
2020/10/06	12.7	11.73	0	0.00	11.75	12.7	4,452	0.29%
2020/10/05	9	11.70	0	0.00	11.75	9	4,628	0.19%
2020/09/30	0	0.00	3.3	11.71	11.75	-3.3	4,742	-0.07%
2020/09/29	0	0.00	28	11.69	11.75	-28	4,814	-0.58%
2020/09/28	20	11.45	0	0.00	11.55	20	4,930	0.41%
2020/09/25	31	11.43	0	0.00	11.40	31	5,051	0.61%
2020/09/24	36	11.40	0	0.00	11.40	36	5,076	0.71%
2020/09/23	35	11.61	0	0.00	11.65	35	5,088	0.69%
2020/09/22	10	11.70	2	11.75	11.80	8	5,044	0.16%
2020/09/21	9.8	11.86	0.5	11.95	11.90	9.3	5,042	0.18%
2020/09/18	0	0.00	1	11.90	11.95	-1	5,041	-0.02%
2020/09/17	5.1	11.90	10.4	11.95	11.95	-5.3	5,049	-0.11%
2020/09/15	0	0.00	0.1	11.90	11.90	-0.1	5,026	0.00%
2020/09/14	1	11.80	0	0.00	11.85	1	5,069	0.02%
2020/09/11	0.1	11.90	0	0.00	11.85	0.1	5,094	0.00%
2020/09/10	51	11.85	11	11.80	11.90	40	5,093	0.79%
2020/09/09	2	11.75	10	11.80	11.80	-8	5,100	-0.16%
2020/09/08	10	11.63	0.2	11.65	11.65	9.8	5,106	0.19%
2020/09/07	3	11.47	0	0.00	11.55	3	5,172	0.06%
2020/09/04	5	11.50	0	0.00	11.50	5	5,230	0.10%
2020/09/03	12	11.55	1	11.60	11.55	11	5,282	0.21%
2020/09/01	35	11.60	0	0.00	11.60	35	5,338	0.66%
2020/08/31	1	11.55	6	11.55	11.55	-5	5,397	-0.09%
2020/08/28	0	0.00	2	11.60	11.60	-2	5,441	-0.04%
2020/08/27	0	0.00	15	11.55	11.60	-15	5,551	-0.27%
2020/08/26	5	11.55	0	0.00	11.55	5	5,583	0.09%
2020/08/25	15	11.52	0	0.00	11.55	15	5,699	0.26%
2020/08/24	6	11.50	1	11.50	11.55	5	5,831	0.09%
2020/08/21	6	11.51	0	0.00	11.55	6	5,866	0.10%
2020/08/20	68	11.56	2	11.45	11.50	66	5,880	1.12%
2020/08/19	0	0.00	2	11.70	11.70	-2	5,830	-0.03%
2020/08/18	32	11.70	0.7	11.75	11.75	31.3	5,870	0.53%
2020/08/17	1	11.70	0	0.00	11.70	1	5,927	0.02%
2020/08/14	0	0.00	7	11.75	11.75	-7	5,968	-0.12%
2020/08/13	10	11.70	15.2	11.85	11.75	-5.2	6,014	-0.09%
2020/08/12	1	11.80	0	0.00	11.80	1	6,014	0.02%
2020/08/11	4	11.85	26	11.90	11.90	-22	5,994	-0.37%
2020/08/07	4	11.70	4	11.71	11.75	0	5,890	0.00%
2020/08/06	2	11.70	0	0.00	11.75	2	5,903	0.03%
2020/08/05	12	11.70	29	11.63	11.70	-17	5,924	-0.29%
2020/08/04	0	0.00	0.2	11.55	11.55	-0.2	6,002	0.00%
2020/08/03	0	0.00	10	11.35	11.40	-10	6,033	-0.17%
2020/07/31	20	11.40	0	0.00	11.35	20	6,042	0.33%
2020/07/30	15	11.40	60	11.40	11.40	-45	6,057	-0.74%
2020/07/29	0	0.00	4	11.40	11.45	-4	6,086	-0.07%
2020/07/27	5	11.40	4	11.40	11.35	1	6,113	0.02%
2020/07/24	19	11.47	0	0.00	11.45	19	6,091	0.31%
2020/07/23	6	11.64	0	0.00	11.60	6	6,056	0.10%
2020/07/22	1	11.70	20	11.70	11.70	-19	6,070	-0.31%
2020/07/21	0	0.00	61	11.65	11.70	-61	6,076	-1.00%
2020/07/20	1	11.50	0	0.00	11.55	1	5,992	0.02%
2020/07/17	0	0.00	20	11.60	11.65	-20	5,994	-0.33%
2020/07/16	1	11.85	7.5	11.82	11.75	-6.5	6,035	-0.11%
2020/07/15	4	11.73	13	11.63	11.75	-9	6,034	-0.15%
2020/07/14	8	11.47	3.5	11.46	11.45	4.5	5,969	0.07%
2020/07/13	24.4	12.15	1	12.15	12.20	23.4	5,788	0.40%
2020/07/10	30.1	12.09	3	12.10	12.10	27.1	5,545	0.49%
2020/07/09	1	12.15	0.3	12.10	12.10	0.7	5,424	0.01%
2020/07/08	17	12.15	0	0.00	12.10	17	5,346	0.32%
2020/07/07	20	12.13	9.1	12.15	12.10	10.9	5,295	0.21%
2020/07/06	2.1	12.20	4	12.20	12.25	-1.9	5,198	-0.04%
2020/07/03	221.1	12.00	2	11.98	12.00	219.1	5,080	4.31%	大買/鉅額交易
2020/07/02	0	0.00	71	11.95	11.95	-71	5,050	-1.41%
2020/07/01	0	0.00	40	11.75	11.85	-40	4,969	-0.80%
2020/06/30	1	11.80	0	0.00	11.75	1	4,929	0.02%
2020/06/29	15	11.72	0	11.80	11.75	15	4,965	0.30%
2020/06/24	0.5	11.80	3	11.77	11.80	-2.5	4,982	-0.05%
2020/06/23	4	11.76	10	11.80	11.85	-6	5,052	-0.12%
2020/06/22	51	11.80	1	11.80	11.85	50	5,070	0.99%
2020/06/19	50	11.80	13	11.83	11.85	37	5,190	0.71%
2020/06/18	52	11.75	2.8	11.76	11.75	49.2	5,356	0.92%
2020/06/17	0	0.00	1	11.80	11.75	-1	5,453	-0.02%
2020/06/16	0	0.00	31.1	11.83	11.85	-31.1	5,713	-0.54%
2020/06/15	3.1	11.65	2	11.70	11.75	1.1	5,852	0.02%
2020/06/12	51	11.55	17	11.56	11.60	34	5,896	0.58%
2020/06/11	7	11.74	5	11.72	11.70	2	5,905	0.03%
2020/06/10	8	11.78	1	11.80	11.85	7	5,920	0.12%
2020/06/09	0.2	11.75	0.2	11.75	11.75	0	6,047	0.00%
2020/06/08	1	11.75	1	11.75	11.75	0	6,161	0.00%
2020/06/05	13	11.69	2.3	11.71	11.75	10.7	6,137	0.17%
2020/06/04	3	11.70	0	0.00	11.75	3	6,170	0.05%
2020/06/03	2	11.70	11	11.75	11.80	-9	6,219	-0.14%
2020/06/02	4	11.69	0	0.00	11.70	4	6,120	0.07%
2020/06/01	6	11.54	0	0.00	11.65	6	6,111	0.10%
2020/05/29	2	11.30	0	0.00	11.30	2	6,028	0.03%
2020/05/28	10	11.63	0	0.00	11.60	10	5,917	0.17%
2020/05/26	7	11.61	18.4	11.58	11.65	-11.4	6,086	-0.19%
2020/05/25	4	11.50	70	11.54	11.50	-66	6,032	-1.09%
2020/05/22	0	0.00	1	11.60	11.55	-1	6,000	-0.02%
2020/05/21	11	11.51	2	11.50	11.60	9	5,955	0.15%
2020/05/20	11	11.45	0	0.00	11.45	11	5,910	0.19%
2020/05/19	9	11.45	1	11.40	11.40	8	5,876	0.14%
2020/05/18	0	0.00	1.2	11.31	11.35	-1.2	5,856	-0.02%
2020/05/15	3.2	11.25	6	11.24	11.25	-2.8	5,804	-0.05%
2020/05/14	2	11.20	2	11.20	11.20	0	5,802	0.00%
2020/05/13	2	11.20	6.5	11.23	11.25	-4.5	5,768	-0.08%
2020/05/12	1	11.10	1	11.10	11.20	0	5,763	0.00%
2020/05/11	88	11.14	10	11.15	11.20	78	5,698	1.37%
2020/05/08	5	10.95	0	0.00	10.95	5	5,624	0.09%
2020/05/07	6	10.85	2	10.85	10.90	4	5,609	0.07%
2020/05/06	1.6	10.85	0	0.00	10.80	1.6	5,601	0.03%
2020/05/05	2	10.90	11	10.89	10.80	-9	5,630	-0.16%
2020/05/04	11	10.80	0	0.00	10.80	11	5,610	0.20%
2020/04/30	23	10.93	37	10.90	10.95	-14	5,559	-0.25%
2020/04/29	20	10.80	1	10.80	10.80	19	5,561	0.34%
2020/04/28	1	10.75	0	0.00	10.75	1	5,563	0.02%
2020/04/27	0	0.00	2	10.65	10.70	-2	5,702	-0.04%
2020/04/24	3	10.50	0	0.00	10.50	3	5,726	0.05%
2020/04/23	33	10.60	0	0.00	10.55	33	5,720	0.58%
2020/04/22	30	10.55	0.1	10.60	10.50	29.9	5,750	0.52%
2020/04/21	1	10.55	2	10.60	10.50	-1	5,742	-0.02%
2020/04/20	1	10.65	1	10.70	10.90	0	5,703	0.00%
2020/04/17	0	0.00	5	10.69	10.65	-5	5,692	-0.09%
2020/04/16	1	10.60	2	10.60	10.60	-1	5,648	-0.02%
2020/04/15	0	0.00	1	10.75	10.70	-1	5,652	-0.02%
2020/04/14	4	10.54	4	10.59	10.60	0	5,687	0.00%
2020/04/13	0	0.00	2	10.43	10.55	-2	5,781	-0.03%
2020/04/10	4	10.49	3	10.47	10.55	1	5,792	0.02%
2020/04/09	14	10.44	1	10.40	10.50	13	5,840	0.22%
2020/04/08	10	10.40	0	0.00	10.40	10	5,948	0.17%
2020/04/07	3	10.30	20	10.25	10.35	-17	5,970	-0.28%
2020/04/06	0	0.00	8	10.15	10.25	-8	5,987	-0.13%
2020/04/01	2	10.25	0	0.00	10.30	2	5,981	0.03%
2020/03/31	2	10.20	1	10.20	10.35	1	6,069	0.02%
2020/03/30	12.3	10.18	20	10.15	10.20	-7.7	5,996	-0.13%
2020/03/27	12	10.21	40	10.25	10.25	-28	5,947	-0.47%
2020/03/26	1	10.15	0	0.00	10.15	1	5,837	0.02%
2020/03/25	4	10.16	6	10.19	10.20	-2	5,815	-0.04%
2020/03/24	60	9.95	0	0.00	9.94	60	5,651	1.06%
2020/03/23	1	9.07	20	9.08	9.60	-19	5,452	-0.35%
2020/03/20	73	9.72	2	9.76	9.60	71	5,334	1.33%
2020/03/19	22	8.87	9	9.60	10.50	13	5,056	0.26%
2020/03/18	8	9.44	24	9.48	9.62	-16	4,844	-0.33%
2020/03/17	13	9.48	49	9.45	9.65	-36	4,770	-0.75%
2020/03/16	35	9.93	0	0.00	9.96	35	4,644	0.75%
2020/03/13	17	10.06	20	9.93	10.20	-3	4,578	-0.07%
2020/03/12	15	10.62	13	10.69	10.60	2	4,404	0.05%
2020/03/11	2	10.90	10	11.00	10.95	-8	4,237	-0.19%
2020/03/10	29	10.78	6	10.85	10.95	23	4,211	0.55%
2020/03/09	22	10.98	0	0.00	10.95	22	4,118	0.53%
2020/03/05	1	11.35	0	0.00	11.40	1	3,982	0.03%
2020/03/03	6	11.20	2	11.25	11.25	4	3,942	0.10%
2020/03/02	11	11.14	9	11.16	11.15	2	3,925	0.05%
2020/02/27	15	11.44	0	0.00	11.35	15	3,887	0.39%
2020/02/26	2	11.55	0	0.00	11.55	2	3,785	0.05%
2020/02/25	22	11.52	32	11.50	11.50	-10	3,773	-0.26%
2020/02/24	10	11.55	10	11.60	11.55	0	3,752	0.00%
2020/02/21	4	11.61	0	0.00	11.65	4	3,728	0.11%
2020/02/20	4	11.61	13	11.65	11.65	-9	3,727	-0.24%
2020/02/19	3	11.62	0	0.00	11.65	3	3,700	0.08%
2020/02/18	0	0.00	30	11.57	11.60	-30	3,680	-0.82%
2020/02/17	3	11.55	32	11.55	11.60	-29	3,664	-0.79%
2020/02/13	2	11.65	1.1	11.65	11.70	1	3,617	0.03%
2020/02/12	1	11.70	0	0.00	11.70	1	3,602	0.03%
2020/02/11	32	11.69	0	0.00	11.70	32	3,613	0.89%
2020/02/10	21	11.65	51	11.75	11.75	-30	3,595	-0.83%
2020/02/07	1	11.80	0.6	11.85	11.80	0.4	3,564	0.01%
2020/02/06	16.5	11.83	0.5	11.90	11.90	16	3,586	0.45%
2020/02/05	5	11.73	0	0.00	11.75	5	3,539	0.14%
2020/02/03	61	11.59	11	11.65	11.65	50	3,512	1.42%
2020/01/31	13	11.74	2	11.75	11.75	11	3,421	0.32%
2020/01/30	15	11.66	10	11.70	11.60	5	3,372	0.15%
2020/01/20	0	0.00	1	12.00	12.00	-1	3,211	-0.03%
2020/01/17	27	11.85	0	0.00	11.90	27	3,157	0.86%
2020/01/16	6	11.77	0	0.00	11.85	6	3,152	0.19%
2020/01/15	2	11.85	0	0.00	11.85	2	3,129	0.06%
2020/01/14	22	11.90	0.1	11.90	11.90	21.9	3,125	0.70%
2020/01/13	3	11.85	7	11.85	11.90	-4	3,147	-0.13%
2020/01/10	0	0.00	8	11.78	11.80	-8	3,167	-0.25%
2020/01/09	13	11.66	0	0.00	11.70	13	3,136	0.41%
2020/01/08	5	11.70	3	11.72	11.70	2	3,109	0.06%
2020/01/07	7	11.66	27	11.73	11.90	-20	3,007	-0.66%
2020/01/03	0	0.00	10.8	11.50	11.50	-10.8	2,830	-0.38%
2020/01/02	0	0.00	16.2	11.40	11.35	-16.2	2,771	-0.59%
2019/12/31	0	0.00	10	11.20	11.25	-10	2,600	-0.38%
2019/12/30	0	0.00	6	11.16	11.15	-6	2,525	-0.24%
2019/12/27	0	0.00	6	11.06	11.05	-6	2,456	-0.24%
2019/12/26	10	11.05	22	11.05	11.00	-12	2,395	-0.50%
2019/12/25	6	10.98	0	0.00	10.95	6	2,292	0.26%
2019/12/18	2	11.00	3	11.00	11.00	-1	2,295	-0.04%
2019/12/16	10	10.95	1	10.95	10.95	9	2,391	0.38%
2019/12/13	8	10.95	0	0.00	11.00	8	2,405	0.33%
2019/12/12	3	10.95	0	0.00	10.95	3	2,387	0.13%
2019/12/10	5	10.90	0	0.00	10.95	5	2,406	0.21%
2019/12/09	0	0.00	6	10.95	10.95	-6	2,398	-0.25%
2019/12/03	0	0.00	7	10.99	10.95	-7	2,553	-0.27%
2019/12/02	0.7	11.00	0	0.00	11.00	0.7	2,582	0.03%
2019/11/29	20	10.95	0	0.00	10.95	20	2,590	0.77%
2019/11/28	4	10.95	0	10.95	10.95	4	2,611	0.15%
2019/11/27	2	11.00	5	11.02	11.05	-3	2,614	-0.11%
2019/11/26	2	11.00	5	11.00	11.05	-3	2,596	-0.12%
2019/11/22	1	10.95	0	0.00	10.95	1	2,537	0.04%
2019/11/14	1	10.90	0	0.00	10.95	1	2,570	0.04%
2019/11/13	3	10.93	0	0.00	10.95	3	2,592	0.12%
2019/11/12	3	11.00	0	0.00	11.00	3	2,605	0.12%
2019/11/11	1	10.95	1	10.95	10.95	0	2,626	0.00%
2019/11/07	8	10.95	0	0.00	10.95	8	2,705	0.30%
2019/11/06	5	10.90	0	10.90	10.90	5	2,736	0.18%
2019/11/05	8	10.90	2	10.90	10.90	6	2,761	0.22%
2019/11/04	0	0.00	5.5	10.90	10.90	-5.5	2,857	-0.19%
2019/11/01	1	10.85	3.2	10.87	10.85	-2.2	2,987	-0.07%
2019/10/31	10	10.85	50	10.80	10.90	-40	3,075	-1.30%
2019/10/29	0	0.00	1.5	10.87	10.90	-1.5	3,262	-0.04%
2019/10/28	1	10.90	1	10.90	10.85	0	3,279	0.00%
2019/10/25	0	0.00	1	10.90	10.90	-1	3,324	-0.03%
2019/10/23	21	10.90	0	0.00	10.90	21	3,389	0.62%
2019/10/22	43	10.90	15	10.95	10.95	28	3,431	0.82%
2019/10/21	79	10.87	0	0.00	10.95	79	3,454	2.29%
2019/10/18	0	0.00	1	10.70	10.85	-1	3,401	-0.03%
2019/10/17	16	10.70	2.3	10.65	10.65	13.7	3,345	0.41%
2019/10/16	1	10.70	11	10.70	10.70	-10	3,328	-0.30%
2019/10/15	7	10.70	0	0.00	10.70	7	3,336	0.21%
2019/10/14	1	10.80	4	10.75	10.80	-3	3,354	-0.09%
2019/10/09	3	10.73	0	0.00	10.70	3	3,371	0.09%
2019/10/08	0	0.00	4	10.60	10.75	-4	3,368	-0.12%
2019/10/03	16	10.63	0	0.00	10.65	16	3,360	0.48%
2019/10/01	0	0.00	5	10.65	10.70	-5	3,379	-0.15%
2019/09/26	0	10.80	0	0.00	10.80	0	3,374	0.00%
2019/09/25	0	0.00	2	10.75	10.75	-2	3,373	-0.06%
2019/09/24	20	10.83	0	0.00	10.85	20	3,363	0.59%
2019/09/23	0	0.00	0.1	10.95	10.95	-0.1	3,350	0.00%
2019/09/20	0	0.00	15	11.00	10.95	-15	3,328	-0.45%
2019/09/12	18	10.78	0	0.00	10.75	18	3,271	0.55%
2019/09/11	10	10.78	30	10.80	10.80	-20	3,286	-0.61%
2019/09/10	2	10.80	0	0.00	10.85	2	3,279	0.06%
2019/09/09	0	0.00	26	10.89	10.85	-26	3,262	-0.80%
2019/09/06	8	10.70	0	0.00	10.70	8	3,178	0.25%
2019/09/05	8	10.70	13	10.67	10.70	-5	3,144	-0.16%
2019/09/04	14	10.56	0	0.00	10.65	14	3,144	0.45%
2019/09/03	0	0.00	5	10.60	10.60	-5	3,122	-0.16%
2019/09/02	0	0.00	10	10.50	10.55	-10	3,142	-0.32%
2019/08/30	10	10.40	0	0.00	10.45	10	3,153	0.32%
2019/08/29	10	10.35	1	10.35	10.40	9	3,138	0.29%
2019/08/27	13	10.30	0	0.00	10.30	13	3,132	0.41%
2019/08/26	2	10.25	0	0.00	10.35	2	3,119	0.06%
2019/08/22	0	0.00	5	10.40	10.40	-5	3,081	-0.16%
2019/08/20	6	10.38	0	0.00	10.35	6	3,200	0.19%
2019/08/19	0.9	10.40	0	0.00	10.40	0.9	3,210	0.03%
2019/08/16	2	10.30	0	0.00	10.30	2	3,203	0.06%
2019/08/15	3	10.22	6	10.20	10.25	-3	3,193	-0.09%
2019/08/14	4	10.30	0	0.00	10.35	4	3,177	0.13%
2019/08/13	5	10.35	0	0.00	10.25	5	3,170	0.16%
2019/08/12	4	10.35	0	0.00	10.40	4	3,086	0.13%
2019/08/07	13	10.25	0	0.00	10.25	13	2,979	0.44%
2019/08/06	6	10.16	2	10.20	10.25	4	2,977	0.13%
2019/08/05	2	10.85	5	10.90	10.90	-3	2,844	-0.11%
2019/08/02	6	10.94	20	10.85	10.90	-14	2,711	-0.52%
2019/08/01	4	11.04	0	0.00	11.00	4	2,632	0.15%
2019/07/29	0.1	11.00	4	11.05	11.05	-3.9	2,404	-0.16%
2019/07/24	0	0.00	24.8	10.97	10.95	-24.8	2,304	-1.07%
2019/07/22	0	0.00	22	10.95	10.95	-22	2,241	-0.98%
2019/07/19	0	0.00	0.8	10.90	10.95	-0.8	2,235	-0.04%
2019/07/16	0	0.00	0.8	10.90	10.90	-0.8	2,158	-0.03%
2019/07/15	0	0.00	6	10.90	10.95	-6	2,129	-0.28%
2019/07/12	10	10.75	0	0.00	10.80	10	2,076	0.48%
2019/07/10	30	10.65	0	0.00	10.65	30	2,058	1.46%
2019/07/08	12	10.64	0	0.00	10.65	12	2,021	0.59%
2019/07/03	0	0.00	0.6	10.60	10.65	-0.6	2,027	-0.03%
2019/07/02	0	0.00	20	10.60	10.60	-20	2,029	-0.99%
2019/07/01	0	0.00	20	10.65	10.70	-20	2,034	-0.98%
2019/06/24	20	10.73	1	10.70	10.70	19	2,132	0.89%
2019/06/21	0	0.00	20.5	10.73	10.80	-20.5	2,124	-0.96%
2019/06/19	0	0.00	170	10.54	10.55	-170	2,104	-8.08%	大賣/鉅額交易
2019/06/18	0	0.00	2	10.45	10.50	-2	2,095	-0.10%
2019/06/10	0.5	10.50	2	10.55	10.55	-1.5	2,186	-0.07%
2019/06/06	0	0.00	2	10.50	10.50	-2	2,162	-0.09%
2019/06/05	0	0.00	1	10.50	10.50	-1	2,142	-0.05%
2019/06/03	0	0.00	30	10.50	10.50	-30	2,161	-1.39%
2019/05/30	0	0.00	8	10.45	10.45	-8	2,159	-0.37%
2019/05/29	0	0.00	1	10.40	10.45	-1	2,186	-0.05%
2019/05/27	0	0.00	3	10.40	10.40	-3	2,108	-0.14%
2019/05/24	1	10.40	0	0.00	10.35	1	2,107	0.05%
2019/05/22	13	10.35	0	0.00	10.35	13	2,089	0.62%
2019/05/21	5	10.30	0	0.00	10.35	5	2,085	0.24%
2019/05/20	30	10.30	0	0.00	10.30	30	2,083	1.44%
2019/05/17	0	0.00	1	10.30	10.25	-1	2,091	-0.05%
2019/05/16	0	0.00	200	10.25	10.25	-200	2,101	-9.52%	大賣/鉅額交易
2019/05/13	31	10.35	0	0.00	10.30	31	2,083	1.49%
2019/05/07	0	0.00	0.8	10.40	10.40	-0.8	2,120	-0.04%
2019/05/06	5	10.40	0	0.00	10.45	5	2,120	0.24%
2019/05/03	10	10.40	0	0.00	10.45	10	2,096	0.48%
2019/05/02	0	0.00	1	10.40	10.45	-1	2,083	-0.05%
2019/04/30	50	10.35	0	0.00	10.40	50	2,057	2.43%
2019/04/29	151	10.33	0	0.00	10.35	151	2,049	7.37%	大買/鉅額交易
2019/04/26	40	10.26	0	0.00	10.30	40	2,021	1.98%
2019/04/23	0	0.00	0	10.30	10.35	0	2,009	0.00%
2019/04/17	1	10.35	1	10.35	10.40	0	2,028	0.00%
2019/04/15	2	10.30	0.2	10.40	10.40	1.8	2,016	0.09%
2019/04/12	1	10.40	0	0.00	10.40	1	2,015	0.05%
2019/04/11	0	0.00	20	10.40	10.35	-20	2,017	-0.99%
2019/04/03	0	0.00	6	10.35	10.40	-6	2,048	-0.29%
2019/04/02	0	0.00	0.2	10.40	10.40	-0.2	2,041	-0.01%
2019/04/01	0.3	10.45	0	0.00	10.50	0.3	2,040	0.01%
2019/03/28	35	10.40	0	0.00	10.45	35	1,997	1.75%
2019/03/26	0	0.00	1	10.40	10.40	-1	2,022	-0.05%
2019/03/25	4	10.35	0	0.00	10.40	4	2,065	0.19%
2019/03/22	1	10.45	102.4	10.50	10.50	-101.4	2,060	-4.92%	大賣/鉅額交易
2019/03/21	10.1	10.35	2	10.40	10.45	8.1	2,051	0.40%
2019/03/20	1.7	10.30	10	10.35	10.35	-8.3	2,029	-0.41%
2019/03/18	2	10.25	0	0.00	10.30	2	2,006	0.10%
2019/03/15	0	0.00	2	10.25	10.25	-2	1,982	-0.10%
2019/03/14	2	10.15	2	10.10	10.10	0	1,906	0.00%
2019/03/13	1	10.10	0	0.00	10.10	1	1,900	0.05%
2019/03/12	1	10.10	10	10.10	10.10	-9	1,906	-0.47%
2019/03/11	5	10.05	3	10.10	10.10	2	1,894	0.11%
2019/03/08	1	10.05	0	0.00	10.10	1	1,897	0.05%
2019/03/07	10	10.10	0	0.00	10.10	10	1,901	0.53%
2019/03/06	77	10.13	3	10.10	10.10	74	1,894	3.91%
2019/03/05	1	10.10	5	10.10	10.10	-4	1,879	-0.21%
2019/03/04	0	0.00	11	10.10	10.15	-11	1,858	-0.59%
2019/02/27	0	0.00	1	10.05	10.10	-1	1,832	-0.05%
2019/02/26	2	10.05	1	10.05	10.05	1	1,809	0.06%
2019/02/25	20	10.05	0	0.00	10.10	20	1,791	1.12%
2019/02/22	0	0.00	1	10.00	10.05	-1	1,775	-0.06%
2019/02/21	1	10.00	0	0.00	10.00	1	1,773	0.06%
2019/02/20	16	10.00	0	0.00	10.05	16	1,759	0.91%
2019/02/19	17	10.01	0.3	10.00	10.00	16.7	1,753	0.95%
2019/02/18	15	10.00	0	0.00	10.05	15	1,738	0.86%
2019/02/14	11	9.96	1	9.97	9.95	10	1,699	0.59%
2019/02/13	1	9.94	0	0.00	9.95	1	1,692	0.06%
2019/02/12	0	0.00	0.2	9.93	9.91	-0.2	1,677	-0.01%
2019/02/11	2	9.93	0	0.00	9.88	2	1,726	0.12%
2019/01/29	0	0.00	1	9.87	9.87	-1	1,703	-0.06%
2019/01/23	0	0.00	1	9.79	9.80	-1	1,795	-0.06%
2019/01/18	1	9.70	0	0.00	9.76	1	1,945	0.05%
2019/01/11	0	0.00	0.4	9.77	9.76	-0.4	2,342	-0.02%
2019/01/09	0	0.00	80	9.73	9.74	-80	2,397	-3.34%
2019/01/08	1	9.56	0	0.00	9.60	1	2,427	0.04%
2019/01/02	2	9.51	0	0.00	9.55	2	2,642	0.08%
2018/12/27	2	9.60	0	0.00	9.59	2	2,627	0.08%
2018/12/26	21	9.58	0	0.00	9.60	21	2,636	0.80%
2018/12/25	10	9.60	0	0.00	9.59	10	2,627	0.38%
2018/12/24	15	9.63	15	9.72	9.80	0	2,628	0.00%
2018/12/22	12	9.54	20.1	9.71	9.71	-8.1	2,593	-0.31%
2018/12/21	2	9.51	0	0.00	9.56	2	2,652	0.08%
2018/12/19	7.7	9.52	0	0.00	9.58	7.7	2,713	0.28%
2018/12/18	2	9.62	0	0.00	9.60	2	2,680	0.07%
2018/12/17	3	9.84	0	0.00	9.82	3	2,651	0.11%
2018/12/12	7	9.86	0	0.00	9.90	7	2,610	0.27%
2018/12/04	0	0.00	5	10.00	10.05	-5	2,686	-0.19%
2018/11/28	2	9.97	0	0.00	9.97	2	2,695	0.07%
2018/11/27	0	0.00	5	9.89	9.91	-5	2,696	-0.19%
2018/11/19	0	0.00	0.2	10.00	10.00	-0.2	2,863	-0.01%
2018/11/07	10	9.88	0	0.00	9.93	10	3,056	0.33%
2018/11/01	5	9.88	0	0.00	9.90	5	3,281	0.15%
2018/10/31	0	0.00	10	9.92	10.05	-10	3,313	-0.30%
2018/10/26	1	9.83	6	9.69	9.69	-5	3,556	-0.14%
2018/10/25	1	9.85	0	0.00	9.80	1	3,827	0.03%
2018/10/24	5	9.95	1.9	10.02	10.05	3.1	3,953	0.08%
2018/10/23	5	10.05	0	0.00	10.00	5	4,052	0.12%
2018/10/22	3	10.10	0	0.00	10.15	3	4,091	0.07%
2018/10/19	3	10.18	0	0.00	10.05	3	4,194	0.07%
2018/10/17	1	10.25	0	0.00	10.25	1	4,047	0.02%
2018/10/11	8	10.15	75	10.19	10.20	-67	3,983	-1.68%
2018/10/09	0	0.00	5	10.50	10.50	-5	3,851	-0.13%
2018/10/08	5	10.40	10	10.45	10.45	-5	3,856	-0.13%
2018/10/05	3.7	10.42	0	0.00	10.40	3.7	3,856	0.10%
2018/10/01	2	10.65	0	0.00	10.65	2	3,835	0.05%
2018/09/27	0	0.00	51.9	10.74	10.75	-51.9	3,803	-1.37%
2018/09/25	10	10.60	0	0.00	10.65	10	3,744	0.27%
2018/09/20	0	0.00	0.5	10.65	10.60	-0.5	3,722	-0.01%
2018/09/19	0	0.00	0	10.60	10.60	0	3,723	0.00%
2018/09/14	1	10.65	0	0.00	10.65	1	3,786	0.03%
2018/09/11	0.3	10.45	6	10.45	10.45	-5.7	3,853	-0.15%
2018/09/10	3	10.40	0	0.00	10.45	3	3,949	0.08%
2018/09/07	4	10.48	0	0.00	10.50	4	4,020	0.10%
2018/09/06	2	10.50	0	0.00	10.45	2	4,044	0.05%
2018/08/30	1	10.70	10	10.70	10.70	-9	4,223	-0.21%
2018/08/29	0	0.00	104	10.66	10.65	-104	4,211	-2.47%	大賣/鉅額交易
2018/08/27	0	0.00	0	10.50	10.50	0	4,157	0.00%
2018/08/24	0	0.00	5	10.45	10.50	-5	4,158	-0.12%
2018/08/23	50	10.45	0	0.00	10.45	50	4,216	1.19%
2018/08/21	0	0.00	8	10.40	10.45	-8	4,299	-0.19%
2018/08/20	0	0.00	20	10.45	10.45	-20	4,316	-0.46%
2018/08/17	0	0.00	5.9	10.41	10.45	-5.9	4,326	-0.14%
2018/08/16	6	10.27	1	10.30	10.40	5	4,330	0.12%
2018/08/15	0	0.00	6	10.40	10.35	-6	4,301	-0.14%
2018/08/13	7	10.40	3	10.45	10.40	4	4,256	0.09%
2018/08/10	13	10.60	10	10.61	10.60	3	4,191	0.07%
2018/08/09	0	0.00	5	10.75	10.75	-5	4,084	-0.12%
2018/08/08	11	10.70	3	10.72	10.75	8	4,093	0.20%
2018/08/07	6	10.80	0	0.00	10.70	6	4,088	0.15%
2018/08/06	15	10.78	4	10.75	10.80	11	4,048	0.27%
2018/08/03	10	10.70	0	0.00	10.75	10	4,079	0.25%
2018/08/02	10	10.68	2.4	10.70	10.65	7.6	4,079	0.19%
2018/08/01	8.1	11.30	37	11.35	11.45	-28.9	3,835	-0.75%
2018/07/31	22.1	11.20	25	11.20	11.25	-2.9	3,500	-0.08%
2018/07/30	38.2	11.03	101	11.10	11.10	-62.8	3,342	-1.88%	大賣/
2018/07/27	20	11.01	2	11.00	11.00	18	3,196	0.56%
2018/07/26	20	11.00	0	0.00	11.00	20	3,146	0.64%
2018/07/25	0	0.00	1	10.95	11.00	-1	3,102	-0.03%
2018/07/24	0	0.00	4	10.90	10.95	-4	3,076	-0.13%
2018/07/23	12	10.81	0	0.00	10.85	12	3,027	0.40%
2018/07/20	4	10.80	0	0.00	10.80	4	2,988	0.13%
2018/07/19	1	10.80	0	0.00	10.80	1	2,991	0.03%
2018/07/18	2	10.80	0	0.00	10.80	2	2,987	0.07%
2018/07/12	1	10.65	0	0.00	10.70	1	3,043	0.03%
2018/07/11	40	10.65	0	0.00	10.70	40	3,111	1.29%
2018/07/06	5	10.60	0	0.00	10.55	5	3,153	0.16%
2018/07/05	2	10.65	0	0.00	10.65	2	3,175	0.06%
2018/07/04	40	10.60	0	0.00	10.70	40	3,203	1.25%
2018/07/02	0	0.00	5	10.70	10.70	-5	3,242	-0.15%
2018/06/26	1	10.85	0	0.00	10.85	1	3,367	0.03%
2018/06/22	30	10.75	1	10.85	10.80	29	3,382	0.86%
2018/06/21	20	10.90	0	0.00	10.90	20	3,355	0.60%
2018/06/20	23	10.87	10	10.95	10.95	13	3,362	0.39%
2018/06/19	5	10.82	3	10.90	10.90	2	3,282	0.06%
2018/06/15	0	0.00	1	10.80	10.80	-1	3,196	-0.03%
2018/06/12	1	10.70	0	0.00	10.65	1	3,205	0.03%
2018/06/11	0	0.00	3	10.68	10.70	-3	3,170	-0.09%
2018/06/05	1	10.50	3	10.55	10.55	-2	3,047	-0.07%
2018/06/01	0	0.00	5	10.50	10.50	-5	3,006	-0.17%
2018/05/31	5	10.45	0	0.00	10.45	5	2,997	0.17%
2018/05/29	0	0.00	8	10.55	10.60	-8	2,906	-0.28%
2018/05/28	8	10.50	5	10.55	10.55	3	2,876	0.10%
2018/05/25	0	0.00	5	10.50	10.50	-5	2,866	-0.17%
2018/05/24	0	0.00	7	10.49	10.50	-7	2,877	-0.24%
2018/05/22	10	10.50	5	10.50	10.50	5	2,904	0.17%
2018/05/21	0	0.00	5	10.50	10.50	-5	2,947	-0.17%
2018/05/17	0	0.00	101	10.45	10.45	-101	2,994	-3.37%	大賣/鉅額交易
2018/05/16	0	0.00	21	10.45	10.45	-21	3,003	-0.70%
2018/05/15	0	0.00	5	10.45	10.45	-5	3,086	-0.16%
2018/05/14	0	0.00	3	10.45	10.40	-3	3,230	-0.09%
2018/05/10	12	10.40	0	0.00	10.45	12	3,212	0.37%
2018/05/09	2	10.45	0	0.00	10.45	2	3,181	0.06%
2018/05/08	0	0.00	2	10.40	10.45	-2	3,206	-0.06%
2018/05/07	5	10.42	0	0.00	10.45	5	3,258	0.15%
2018/05/04	10	10.48	0	0.00	10.45	10	3,269	0.31%
2018/05/03	0	0.00	0.2	10.50	10.45	-0.2	3,286	-0.01%
2018/05/02	10	10.48	20.3	10.50	10.50	-10.3	3,302	-0.31%
2018/04/30	0	0.00	27	10.34	10.35	-27	3,320	-0.81%
2018/04/26	10	10.20	0	0.00	10.20	10	3,563	0.28%
2018/04/17	1	10.20	2	10.20	10.20	-1	4,323	-0.02%
2018/04/13	8	10.28	0	0.00	10.25	8	4,365	0.18%
2018/04/12	1	10.30	0	0.00	10.30	1	4,430	0.02%
2018/04/10	0	0.00	1	10.20	10.20	-1	4,392	-0.02%
2018/04/09	0	0.00	100	10.20	10.25	-100	4,366	-2.29%
2018/03/31	0	0.00	1	10.20	10.25	-1	4,280	-0.02%
2018/03/30	20	10.20	0	0.00	10.20	20	4,271	0.47%
2018/03/28	4	10.20	2	10.15	10.15	2	4,191	0.05%
2018/03/27	7	10.05	0	0.00	10.05	7	4,141	0.17%
2018/03/26	1	10.00	0	0.00	10.05	1	4,185	0.02%
2018/03/23	1	9.99	0	0.00	10.05	1	4,225	0.02%
2018/03/22	0	0.00	18	10.10	10.10	-18	4,217	-0.43%
2018/03/21	50	10.10	10	10.10	10.10	40	4,199	0.95%
2018/03/20	350	10.14	20	10.10	10.10	330	4,194	7.87%	大買/鉅額交易
2018/03/19	5	10.10	10	10.10	10.05	-5	4,181	-0.12%
2018/03/16	1	9.99	0	0.00	10.25	1	4,147	0.02%
2018/03/15	2	9.97	10.9	9.98	9.99	-8.9	4,068	-0.22%
2018/03/14	0	0.00	42	9.99	10.00	-42	4,066	-1.03%
2018/03/13	0	0.00	20	9.99	10.00	-20	4,068	-0.49%
2018/03/12	0	0.00	6	9.98	10.00	-6	4,054	-0.15%
2018/03/09	2	9.87	0	0.00	9.91	2	4,010	0.05%
2018/03/08	2	9.85	0	0.00	9.85	2	4,031	0.05%
2018/03/05	1	9.85	0	0.00	9.83	1	4,070	0.02%
2018/03/01	2	9.95	0	0.00	9.98	2	4,003	0.05%
2018/02/27	2	9.99	0	0.00	10.00	2	3,990	0.05%
2018/02/26	1	10.00	2.1	10.00	10.00	-1.1	3,962	-0.03%
2018/02/23	1	10.00	0	0.00	9.99	1	3,936	0.03%
2018/02/22	0	0.00	10	9.94	9.95	-10	3,927	-0.25%
2018/02/21	0	0.00	1	9.93	9.94	-1	3,949	-0.03%
2018/02/09	10	9.34	10	9.42	9.63	0	3,864	0.00%
2018/02/07	1	9.62	2	9.65	9.63	-1	3,774	-0.03%
2018/02/06	30	9.64	0	0.00	9.48	30	3,668	0.82%
2018/02/05	22	9.87	10	9.89	9.90	12	3,488	0.34%
2018/02/02	0	0.00	2	9.99	10.00	-2	3,426	-0.06%
2018/01/31	22	9.90	0	0.00	9.98	22	3,384	0.65%
2018/01/29	50	10.05	0	0.00	10.05	50	3,264	1.53%
2018/01/24	0	0.00	0	10.10	10.15	0	3,166	0.00%
2018/01/23	0	0.00	12	10.19	10.15	-12	3,075	-0.39%
2018/01/22	0	0.00	49	10.13	10.15	-49	2,987	-1.64%
2018/01/19	3	9.98	0	0.00	9.98	3	2,801	0.11%
2018/01/18	0	0.00	35	9.88	9.96	-35	2,687	-1.30%
2018/01/17	11	9.73	1	9.74	9.74	10	2,491	0.40%
2018/01/16	10	9.70	1	9.75	9.70	9	2,352	0.38%
2018/01/15	0	0.00	20	9.70	9.65	-20	2,187	-0.91%
2018/01/11	0	0.00	6	9.54	9.54	-6	1,954	-0.31%
2018/01/10	1	9.51	0	0.00	9.51	1	1,891	0.05%
2018/01/05	0	0.00	13	9.49	9.49	-13	1,700	-0.76%
2018/01/04	0	0.00	3	9.50	9.50	-3	1,691	-0.18%
2018/01/03	0	0.00	3	9.49	9.48	-3	1,718	-0.17%