太子 (2511)-國泰-板橋券商分點個股進出

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

太子

(2511)

可現股當沖

股價
12.85
漲跌
▲0.60
漲幅
+4.90%
成交量
32,968張
產業
上市營建類股
184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

太子 (2511)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	168.1	12.92	101	12.84	12.85	67.1	5,361	1.25%	大買/大賣/
2024/04/25	20.8	12.38	9	12.45	12.25	11.8	4,830	0.24%
2024/04/24	29	12.42	16	12.37	12.35	13	4,656	0.28%
2024/04/23	42	12.32	39	12.43	12.40	3	4,530	0.07%
2024/04/22	51.8	12.67	100.1	12.58	12.30	-48.3	4,287	-1.13%
2024/04/19	77	11.96	29	12.05	11.85	48	3,670	1.31%
2024/04/18	28.6	12.16	19	12.16	12.35	9.6	3,381	0.28%
2024/04/17	55	11.17	12	11.20	11.25	43	3,023	1.42%
2024/04/16	8	11.11	7	11.20	10.90	1	2,975	0.03%
2024/04/15	8	11.43	4	11.51	11.30	4	2,915	0.14%
2024/04/12	10	11.43	3.5	11.36	11.40	6.5	2,832	0.23%
2024/04/11	39	11.57	13	11.51	11.50	26	2,793	0.93%
2024/04/10	39	11.57	9	11.53	11.50	30	2,710	1.11%
2024/04/09	7.6	11.25	19.7	11.28	11.30	-12	2,620	-0.46%
2024/04/08	0.3	10.79	7.1	10.91	10.95	-6.9	2,526	-0.27%
2024/04/03	1	10.55	1.3	10.60	10.55	-0.3	2,472	-0.01%
2024/04/01	0	0.00	14	10.66	10.65	-14	2,455	-0.57%
2024/03/29	14	10.46	12	10.50	10.45	2	2,417	0.08%
2024/03/27	6	10.60	6	10.53	10.55	0	2,355	0.00%
2024/03/26	21.2	10.26	42	10.34	10.40	-20.8	2,274	-0.91%
2024/03/25	32	10.25	28	10.35	10.30	4	2,222	0.18%
2024/03/22	21	10.25	20	10.30	10.30	1	2,210	0.05%
2024/03/21	56	10.30	44	10.34	10.30	12	2,188	0.55%
2024/03/20	31	10.20	30	10.25	10.25	1	2,186	0.05%
2024/03/19	20	10.25	25	10.29	10.25	-5	2,167	-0.23%
2024/03/18	37.5	10.18	126	10.18	10.20	-88.5	2,146	-4.12%	大賣/
2024/03/15	167	10.12	65	10.42	10.00	102	2,026	5.03%	大買/鉅額交易
2024/03/14	20	10.40	20.2	10.41	10.45	-0.2	1,331	-0.01%
2024/03/13	25	10.40	17	10.45	10.40	8	1,312	0.61%
2024/03/12	35	10.36	33	10.40	10.55	2	1,292	0.15%
2024/03/11	16	10.30	15	10.35	10.40	1	1,265	0.08%
2024/03/08	114.1	10.27	114	10.31	10.30	0.1	1,248	0.01%	大買/大賣/
2024/03/07	73	10.37	70	10.40	10.35	3	1,202	0.25%
2024/03/06	31.1	10.40	30.1	10.45	10.45	1	1,168	0.08%
2024/03/05	5	10.45	16	10.51	10.50	-11	1,151	-0.96%
2024/03/04	82	10.36	22	10.35	10.40	60	1,126	5.33%
2024/03/01	13.2	10.30	21	10.35	10.40	-7.8	1,112	-0.70%
2024/02/29	44	10.29	19	10.39	10.25	25	1,087	2.30%
2024/02/26	29	10.42	20	10.45	10.40	9	999	0.90%
2024/02/23	0.1	10.50	0	0.00	10.45	0.1	987	0.01%
2024/02/22	10	10.50	0	0.00	10.45	10	977	1.02%
2024/02/21	21	10.54	21.2	10.57	10.50	-0.2	973	-0.02%
2024/02/20	13	10.45	13	10.50	10.45	0	938	0.00%
2024/02/19	15.1	10.45	25	10.48	10.45	-9.9	924	-1.07%
2024/02/16	48	10.33	35	10.38	10.35	13	912	1.43%
2024/02/15	1	10.45	0	0.00	10.45	1	865	0.12%
2024/02/02	20	10.46	20	10.54	10.55	0	822	0.00%
2024/02/01	0	0.00	5	10.60	10.55	-5	802	-0.62%
2024/01/30	2	10.60	0	0.00	10.50	2	774	0.26%
2024/01/29	5	10.60	0	0.00	10.65	5	758	0.66%
2024/01/26	7	10.60	2	10.70	10.60	5	750	0.67%
2024/01/25	13	10.59	18	10.66	10.60	-5	739	-0.68%
2024/01/24	15.2	10.48	18	10.53	10.50	-2.8	714	-0.39%
2024/01/23	17	10.41	15	10.45	10.45	2	697	0.29%
2024/01/22	20.6	10.54	10	10.55	10.50	10.6	665	1.59%
2024/01/19	24.5	10.52	23	10.57	10.55	1.5	649	0.23%
2024/01/18	29	10.55	20	10.60	10.55	9	636	1.42%
2024/01/17	13.5	10.64	12	10.65	10.65	1.5	620	0.24%
2024/01/16	17.5	10.76	0	0.00	10.70	17.5	596	2.93%
2024/01/15	9	10.98	6	11.03	10.95	3	557	0.54%
2024/01/11	0.3	11.05	0.3	11.05	11.05	0	554	0.00%
2024/01/10	25	11.02	25	11.06	11.00	0	555	0.00%
2024/01/09	0	0.00	1	11.17	11.10	-1	543	-0.18%
2024/01/08	8	11.15	2	11.20	11.15	6	539	1.11%
2024/01/05	0	0.00	0.3	11.25	11.15	-0.3	535	-0.06%
2024/01/04	15	11.10	15.8	11.15	11.15	-0.8	531	-0.15%
2024/01/03	0	11.10	0	0.00	11.15	0	537	0.00%
2024/01/02	0	0.00	3.8	11.23	11.30	-3.8	527	-0.72%
2023/12/29	1.3	11.16	0.3	11.18	11.10	1	514	0.20%
2023/12/28	6.4	11.15	6.7	11.19	11.15	-0.3	499	-0.05%
2023/12/25	1.2	11.20	0	0.00	11.20	1.2	475	0.26%
2023/12/22	15	11.15	15	11.20	11.20	0	477	0.00%
2023/12/21	20	11.18	10	11.20	11.20	10	475	2.10%
2023/12/20	0	0.00	3.3	11.22	11.25	-3.3	467	-0.71%
2023/12/18	16	11.15	29	11.21	11.25	-13	454	-2.86%
2023/12/15	35	11.22	30	11.27	11.20	5	451	1.11%
2023/12/14	15.1	11.29	3	11.30	11.30	12.1	423	2.86%
2023/12/13	12	11.05	12	11.10	11.15	0	399	0.00%
2023/12/12	23	11.14	18	11.17	11.15	5	389	1.28%
2023/12/11	30	11.15	30	11.20	11.20	0	382	0.00%
2023/12/08	15	11.15	15	11.20	11.20	0	378	0.00%
2023/12/06	1	11.25	2.4	11.20	11.30	-1.4	380	-0.37%
2023/12/05	0	0.00	15	11.15	11.20	-15	375	-4.00%
2023/12/04	15	11.10	0	0.00	11.10	15	375	3.99%
2023/12/01	0	0.00	7	11.09	11.10	-7	378	-1.85%
2023/11/30	6	11.05	6	11.10	11.05	0	384	0.00%
2023/11/29	6	11.10	6	11.20	11.10	0	393	0.00%
2023/11/28	6	11.10	26	11.07	11.10	-20	454	-4.40%
2023/11/27	21	11.09	14	11.15	11.05	7	539	1.29%
2023/11/22	1	11.15	5.1	11.10	11.15	-4.1	549	-0.74%
2023/11/21	5	11.05	5	11.05	11.10	0	545	0.00%
2023/11/20	7	10.90	7.5	10.90	10.95	-0.5	535	-0.09%
2023/11/17	2	10.85	1	10.90	10.85	1	526	0.19%
2023/11/16	8	10.75	9	10.83	10.85	-1	521	-0.19%
2023/11/15	24	10.70	24	10.77	10.80	0	519	0.00%
2023/11/14	30	10.70	35	10.76	10.75	-5	507	-0.98%
2023/11/13	24	10.73	21	10.80	10.80	3	498	0.60%
2023/11/10	2	10.75	0	0.00	10.85	2	496	0.40%
2023/11/08	0.5	10.73	0	0.00	10.80	0.5	498	0.09%
2023/11/06	10	10.70	11	10.75	10.80	-1	499	-0.20%
2023/11/03	1	10.70	9	10.80	10.80	-8	498	-1.61%
2023/11/02	0	0.00	1	10.75	10.70	-1	505	-0.20%
2023/11/01	0	0.00	2	10.75	10.70	-2	505	-0.40%
2023/10/31	15	10.70	4	10.74	10.65	11	509	2.16%
2023/10/30	8	10.71	7	10.76	10.80	1	516	0.19%
2023/10/26	10	10.65	10.1	10.70	10.75	-0.1	528	-0.02%
2023/10/25	4	10.68	4	10.70	10.75	0	528	0.00%
2023/10/23	10	10.60	10	10.68	10.70	0	548	0.00%
2023/10/20	10	10.60	1.3	10.74	10.60	8.7	551	1.57%
2023/10/19	0	0.00	1.5	10.72	10.70	-1.5	551	-0.28%
2023/10/16	10	10.70	10	10.75	10.75	0	550	0.00%
2023/10/13	10	10.75	5	10.70	10.75	5	550	0.91%
2023/10/12	3	10.67	3	10.75	10.75	0	552	0.00%
2023/10/06	1	10.65	0	0.00	10.65	1	540	0.18%
2023/10/05	2	10.63	0	0.00	10.65	2	544	0.37%
2023/10/03	0	0.00	20.8	10.65	10.70	-20.8	558	-3.73%
2023/10/02	30	10.65	30	10.70	10.70	0	565	0.00%
2023/09/28	7	10.65	11	10.71	10.70	-4	567	-0.71%
2023/09/27	10.2	10.60	10	10.65	10.65	0.2	575	0.03%
2023/09/26	16	10.70	11	10.73	10.65	5	572	0.87%
2023/09/25	15	10.70	15	10.77	10.80	0	578	0.00%
2023/09/18	0	0.00	0.2	10.90	10.80	-0.2	592	-0.03%
2023/09/15	1	10.85	12	10.90	10.90	-11	600	-1.83%
2023/09/12	15	10.70	15	10.75	10.80	0	606	0.00%
2023/09/11	45	10.67	45	10.72	10.75	0	603	0.00%
2023/09/08	16	10.70	16	10.77	10.80	0	596	0.00%
2023/09/07	11	10.71	12	10.76	10.75	-1	599	-0.17%
2023/09/06	26	10.72	23	10.77	10.80	3	599	0.50%
2023/09/05	11	10.85	13	10.79	10.85	-2	595	-0.34%
2023/09/04	11	10.60	32	10.67	10.70	-21	588	-3.57%
2023/09/01	13.3	10.55	10.3	10.60	10.55	3	573	0.52%
2023/08/31	46	10.64	22	10.95	10.50	24	509	4.71%
2023/08/30	35	10.89	29	10.93	10.95	6	424	1.41%
2023/08/28	17	10.90	17	10.94	10.90	0	428	0.00%
2023/08/25	1	10.90	1	10.95	10.95	0	441	0.00%
2023/08/24	14	10.90	14	10.95	11.00	0	441	0.00%
2023/08/23	22	10.95	22	11.02	11.00	0	450	0.00%
2023/08/22	4	10.95	4	11.00	11.05	0	459	0.00%
2023/08/21	1	10.95	0	0.00	10.95	1	468	0.21%
2023/08/18	1	11.00	0	0.00	11.10	1	473	0.21%
2023/08/17	2.1	11.00	0	0.00	11.05	2.1	475	0.44%
2023/08/16	2	11.08	0	0.00	11.10	2	481	0.42%
2023/08/10	1	11.20	0	0.00	11.20	1	518	0.19%
2023/08/09	10	11.30	10	11.35	11.35	0	525	0.00%
2023/08/08	8	11.35	8	11.36	11.35	0	524	0.00%
2023/08/04	5	11.35	5	11.45	11.45	0	526	0.00%
2023/08/02	1	11.40	0	0.00	11.45	1	532	0.19%
2023/08/01	21	11.45	20	11.50	11.50	1	536	0.19%
2023/07/26	0	0.00	2	11.95	11.95	-2	533	-0.37%
2023/07/25	0	0.00	10.1	11.85	11.85	-10.1	552	-1.82%
2023/07/18	0	0.00	0	11.80	11.80	0	560	0.00%
2023/07/17	0	0.00	0	11.90	11.85	0	561	0.00%
2023/07/13	0	0.00	0	11.80	11.70	0	563	0.00%
2023/07/12	20	11.73	20	11.78	11.70	0	565	0.00%
2023/07/11	2	11.75	2	11.80	11.85	0	567	0.00%
2023/07/10	4	11.68	0	0.00	11.75	4	573	0.70%
2023/07/07	25	11.75	22	11.78	11.75	3	565	0.53%
2023/07/06	31	11.87	28	11.91	11.85	3	560	0.53%
2023/07/05	7	11.92	1	12.00	12.00	6	556	1.08%
2023/07/04	1	12.00	0	0.00	12.00	1	551	0.18%
2023/07/03	6	11.97	7	12.03	12.10	-1	558	-0.18%
2023/06/30	4	11.99	1	12.00	12.00	3	554	0.54%
2023/06/29	3	12.07	3	12.12	12.05	0	553	0.00%
2023/06/28	1	12.00	2	12.10	12.00	-1	547	-0.18%
2023/06/27	3	11.95	0	0.00	12.05	3	545	0.55%
2023/06/26	1	11.95	2	12.05	12.05	-1	546	-0.18%
2023/06/21	7	11.99	6	12.03	12.10	1	543	0.18%
2023/06/19	0	0.00	1	12.05	12.05	-1	542	-0.18%
2023/06/16	2	11.95	2.8	11.99	12.05	-0.8	544	-0.15%
2023/06/15	14.8	11.95	13	12.00	12.00	1.8	540	0.34%
2023/06/14	3	11.97	5	12.01	12.00	-2	547	-0.37%
2023/06/13	39	11.93	39	12.00	12.00	0	556	0.00%
2023/06/12	12	11.95	12	12.00	12.00	0	554	0.00%
2023/06/09	10	11.95	11	12.01	12.05	-1	556	-0.18%
2023/06/08	1	11.95	1	12.00	12.00	0	562	0.00%
2023/06/07	0	0.00	2	12.05	12.05	-2	570	-0.35%
2023/06/06	20	11.93	23	11.99	12.00	-3	576	-0.52%
2023/06/05	13	11.90	13	11.95	12.00	0	579	0.00%
2023/06/02	10	11.85	10	11.90	11.95	0	583	0.00%
2023/06/01	22	11.86	4	11.91	11.90	18	587	3.06%
2023/05/31	3	12.00	21	11.98	12.10	-18	578	-3.11%
2023/05/30	10	11.85	10	11.90	11.90	0	565	0.00%
2023/05/26	51	11.90	50	11.95	11.95	1	562	0.18%
2023/05/25	23	12.02	4	12.10	12.00	19	559	3.40%
2023/05/23	20	12.03	20	12.08	12.10	0	548	0.00%
2023/05/22	20	11.98	20	12.03	12.10	0	551	0.00%
2023/05/19	5	12.00	6	12.06	12.10	-1	544	-0.18%
2023/05/18	18	12.10	17	12.15	12.15	1	545	0.18%
2023/05/17	4	12.16	4	12.21	12.30	0	546	0.00%
2023/05/08	0	0.00	3	12.40	12.40	-3	555	-0.54%
2023/05/05	1	12.20	1	12.25	12.25	0	563	0.00%
2023/05/04	0	0.00	0.6	12.10	12.20	-0.6	570	-0.11%
2023/05/03	1	12.05	8	12.10	12.10	-7	570	-1.23%
2023/05/02	0	0.00	10	12.05	12.05	-10	573	-1.74%
2023/04/28	0	0.00	2	11.98	12.00	-2	572	-0.35%
2023/04/26	2	11.65	2	11.65	11.75	0	554	0.00%
2023/04/25	7	11.55	7	11.60	11.60	0	559	0.00%
2023/04/24	0	0.00	3	11.55	11.65	-3	593	-0.51%
2023/04/19	14	11.68	10	11.73	11.70	4	667	0.60%
2023/04/18	30	11.73	10	11.75	11.75	20	664	3.01%
2023/04/17	10	11.75	0	0.00	11.80	10	678	1.47%
2023/04/10	1	11.65	2	11.75	11.70	-1	680	-0.15%
2023/04/06	2	11.80	5	11.75	11.85	-3	678	-0.44%
2023/03/30	0	0.00	1	11.65	11.60	-1	669	-0.15%
2023/03/29	11	11.55	11	11.60	11.55	0	676	0.00%
2023/03/27	10	11.55	10	11.60	11.55	0	684	0.00%
2023/03/24	2	11.63	0	0.00	11.70	2	686	0.29%
2023/03/22	0	0.00	0.6	11.55	11.55	-0.6	692	-0.08%
2023/03/17	1	11.45	0	0.00	11.55	1	689	0.15%
2023/03/13	0	0.00	3	11.65	11.70	-3	677	-0.44%
2023/03/09	1	11.75	0	0.00	11.70	1	669	0.15%
2023/03/07	7	11.35	7	11.45	11.55	0	675	0.00%
2023/03/06	4	11.45	4	11.45	11.45	0	673	0.00%
2023/03/03	2	11.30	0	0.00	11.35	2	666	0.30%
2023/03/02	1	11.35	0	0.00	11.40	1	665	0.15%
2023/03/01	10	11.35	10	11.40	11.40	0	663	0.00%
2023/02/17	1	11.30	1	11.35	11.35	0	674	0.00%
2023/02/16	4.1	11.45	14	11.43	11.40	-10	685	-1.45%
2023/02/14	0	0.00	1	11.50	11.50	-1	690	-0.14%
2023/02/10	0	11.40	0	0.00	11.45	0	684	0.00%
2023/02/09	0	0.00	15	11.58	11.55	-15	676	-2.22%
2023/02/08	9	11.40	15	11.47	11.50	-6	672	-0.89%
2023/02/07	7	11.35	11.1	11.43	11.40	-4.1	659	-0.62%
2023/02/03	0	0.00	2.1	11.44	11.50	-2.1	642	-0.33%
2023/01/17	0	0.00	0.1	10.95	10.95	-0.1	611	-0.02%
2023/01/16	1	11.00	0.2	11.00	11.00	0.8	614	0.13%
2023/01/12	0	0.00	1	11.40	11.35	-1	714	-0.14%
2023/01/11	3	11.27	5.1	11.27	11.25	-2.1	685	-0.31%
2023/01/10	0	0.00	2	11.07	11.10	-2	641	-0.32%
2023/01/05	2	10.60	2	10.65	10.75	0	615	0.00%
2023/01/04	10	10.50	20	10.58	10.65	-10	604	-1.65%
2022/12/30	10	10.45	25	10.57	10.50	-15	604	-2.48%
2022/12/29	16	10.45	11	10.50	10.45	5	598	0.84%
2022/12/28	5	10.50	5	10.60	10.50	0	594	0.00%
2022/12/27	20	10.60	0	0.00	10.55	20	591	3.38%
2022/12/26	0	0.00	2	10.70	10.65	-2	585	-0.34%
2022/12/23	20	10.50	24	10.58	10.60	-4	589	-0.68%
2022/12/22	16	10.60	17	10.65	10.65	-1	588	-0.17%
2022/12/21	17	10.62	20	10.68	10.60	-3	602	-0.50%
2022/12/20	20	10.54	20	10.59	10.50	0	595	0.00%
2022/12/19	10	10.55	17	10.62	10.60	-7	598	-1.17%
2022/12/16	13	10.56	6	10.65	10.55	7	596	1.17%
2022/12/15	19	10.70	49	10.71	10.70	-30	596	-5.03%
2022/12/14	0	0.00	16	10.79	10.80	-16	603	-2.65%
2022/12/12	14	10.56	21	10.64	10.70	-7	607	-1.15%
2022/12/09	4	10.60	9	10.65	10.65	-5	612	-0.82%
2022/12/08	10	10.58	1	10.60	10.55	9	612	1.47%
2022/12/07	0	0.00	5.6	10.70	10.70	-5.6	612	-0.91%
2022/12/06	23	10.64	13.4	10.78	10.60	9.6	611	1.57%
2022/12/05	33	10.82	18	10.86	10.80	15	607	2.47%
2022/12/02	12	10.88	11	10.91	10.85	1	601	0.17%
2022/12/01	2	10.85	25.2	10.99	10.90	-23.2	605	-3.83%
2022/11/30	20	10.93	1	10.95	10.95	19	600	3.17%
2022/11/29	1	10.65	0	0.00	10.65	1	581	0.17%
2022/11/28	11	10.55	11	10.60	10.70	0	580	0.00%
2022/11/25	6	10.60	6	10.68	10.70	0	588	0.00%
2022/11/23	10	10.55	10	10.60	10.60	0	586	0.00%
2022/11/22	10	10.50	20	10.55	10.60	-10	596	-1.68%
2022/11/21	20	10.53	10	10.55	10.50	10	594	1.68%
2022/11/18	10	10.55	10	10.70	10.70	0	595	0.00%
2022/11/16	21	10.62	21	10.69	10.55	0	598	0.00%
2022/11/15	16	10.66	15	10.71	10.75	1	592	0.17%
2022/11/14	29	10.58	29	10.63	10.75	0	584	0.00%
2022/11/11	11	10.65	11	10.66	10.65	0	572	0.00%
2022/11/10	6	10.41	5	10.45	10.80	1	572	0.17%
2022/11/09	0.1	10.50	0	0.00	10.45	0.1	563	0.02%
2022/11/08	5	10.35	5	10.40	10.45	0	565	0.00%
2022/11/07	0.1	10.35	0	0.00	10.40	0.1	571	0.02%
2022/11/03	2	10.25	2	10.30	10.25	0	572	0.00%
2022/11/01	0	0.00	2	10.38	10.35	-2	576	-0.35%
2022/10/31	10	10.28	10	10.33	10.30	0	580	0.00%
2022/10/28	5	10.35	5	10.40	10.35	0	583	0.00%
2022/10/27	0.1	10.60	0	0.00	10.55	0.1	587	0.01%
2022/10/26	7	10.26	7	10.30	10.40	0	584	0.00%
2022/10/25	2	10.43	2	10.43	10.35	0	580	0.00%
2022/10/21	5.1	10.25	16	10.30	10.25	-10.9	583	-1.87%
2022/10/20	51.1	10.20	38	10.23	10.10	13.1	581	2.25%
2022/10/19	12	10.63	12	10.70	10.65	0	475	0.00%
2022/10/18	6	10.88	9	10.88	10.90	-3	474	-0.63%
2022/10/17	8	10.52	8	10.55	10.65	0	466	0.00%
2022/10/14	1	10.60	1	10.65	10.70	0	466	0.00%
2022/10/13	1	10.50	0	0.00	10.50	1	472	0.21%
2022/10/12	5	10.55	5	10.60	10.75	0	470	0.00%
2022/10/11	5.2	10.60	5	10.65	10.65	0.2	478	0.04%
2022/10/07	9	10.88	9	10.93	10.90	0	484	0.00%
2022/10/06	3	11.05	0	0.00	11.00	3	483	0.62%
2022/10/05	5	11.00	5	11.05	11.05	0	496	0.00%
2022/10/04	3	11.10	3	11.10	11.00	0	511	0.00%
2022/10/03	2	10.95	2	11.00	11.05	0	510	0.00%
2022/09/30	14	11.00	16	11.08	11.15	-2	514	-0.39%
2022/09/29	4	11.00	8	11.05	11.10	-4	514	-0.78%
2022/09/28	21.1	10.97	17	11.00	10.95	4.1	520	0.79%
2022/09/27	3	11.20	3	11.35	11.20	0	519	0.00%
2022/09/26	10	11.25	10	11.30	11.20	0	533	0.00%
2022/09/23	8	11.38	8	11.43	11.45	0	534	0.00%
2022/09/22	3	11.45	3	11.55	11.45	0	541	0.00%
2022/09/21	10.1	11.50	10	11.55	11.50	0.1	540	0.02%
2022/09/20	10.1	11.55	10	11.56	11.55	0.1	534	0.02%
2022/09/19	10	11.50	10	11.55	11.55	0	545	0.00%
2022/09/15	10	11.70	10	11.75	11.75	0	572	0.00%
2022/09/06	0	0.00	2	11.80	11.80	-2	612	-0.33%
2022/09/02	10	11.80	30	11.88	11.90	-20	627	-3.19%
2022/09/01	41	11.80	20	11.84	11.80	21	626	3.35%
2022/08/30	1	11.95	3	12.00	12.00	-2	612	-0.33%
2022/08/29	1	11.80	0	0.00	11.85	1	614	0.16%
2022/08/26	1	12.00	0	0.00	12.05	1	606	0.16%
2022/08/25	1	12.00	1	12.05	12.00	0	603	0.00%
2022/08/24	1	12.00	0	0.00	12.00	1	608	0.16%
2022/08/23	0	0.00	3	11.95	11.95	-3	610	-0.49%
2022/08/17	1	12.00	0	0.00	12.00	1	632	0.16%
2022/08/16	1	11.90	0	0.00	11.95	1	624	0.16%
2022/08/03	0	0.00	3	11.53	11.50	-3	662	-0.45%
2022/08/02	2	11.55	0	0.00	11.55	2	667	0.30%
2022/07/29	0	0.00	10	11.50	11.55	-10	697	-1.43%
2022/07/28	12	11.44	0	0.00	11.50	12	700	1.71%
2022/07/27	0	0.00	7	11.84	11.85	-7	687	-1.02%
2022/07/26	6	11.70	6	11.75	11.80	0	681	0.00%
2022/07/25	6	11.75	16	11.82	11.80	-10	682	-1.46%
2022/07/22	5.3	11.60	5	11.65	11.65	0.3	681	0.04%
2022/07/21	10	11.55	19	11.65	11.65	-9	694	-1.30%
2022/07/20	10	11.63	0	0.00	11.60	10	705	1.42%
2022/07/19	10	11.48	17	11.59	11.70	-7	717	-0.98%
2022/07/18	30	11.53	32	11.59	11.55	-2	721	-0.28%
2022/07/15	11	11.57	5	11.67	11.55	6	716	0.84%
2022/07/14	15	11.70	0	0.00	11.70	15	714	2.10%
2022/07/13	47	11.62	67	11.73	11.85	-20	713	-2.80%
2022/07/12	11	11.58	11	11.77	11.55	0	711	0.00%
2022/07/11	8	11.73	8	11.80	11.75	0	699	0.00%
2022/07/08	23	11.79	8	11.90	11.75	15	702	2.13%
2022/07/06	20	11.90	10	11.95	11.80	10	711	1.41%
2022/07/05	20	11.90	10	12.00	12.00	10	708	1.41%
2022/07/04	11	11.90	22	11.98	11.95	-11	712	-1.54%
2022/07/01	3	11.90	3	12.00	11.80	0	713	0.00%
2022/06/30	11	11.90	10	11.90	11.90	1	711	0.14%
2022/06/29	23	12.05	19	12.10	12.10	4	709	0.56%
2022/06/28	11	12.11	0	0.00	12.10	11	707	1.55%
2022/06/27	15	12.28	15	12.34	12.30	0	722	0.00%
2022/06/24	18	12.15	20	12.22	12.30	-2	706	-0.28%
2022/06/23	13	11.90	14.4	11.96	11.90	-1.4	688	-0.20%
2022/06/22	41	11.79	40	11.89	11.90	1	685	0.15%
2022/06/21	0	0.00	37	11.91	12.05	-37	683	-5.42%
2022/06/20	17	11.64	12	11.66	11.55	5	674	0.74%
2022/06/17	11	11.75	8.7	11.79	11.75	2.3	679	0.33%
2022/06/16	21	11.82	5.9	11.91	11.75	15.1	693	2.18%
2022/06/15	11	11.87	20	11.89	11.95	-9	725	-1.24%
2022/06/14	6	11.80	6	11.85	11.80	0	747	0.00%
2022/06/13	11	11.76	0	0.00	11.75	11	766	1.44%
2022/06/10	16	12.03	16	12.10	12.10	0	770	0.00%
2022/06/08	2	12.15	8	12.20	12.15	-6	790	-0.76%
2022/06/07	0	0.00	8	12.10	12.10	-8	797	-1.00%
2022/06/06	10	11.95	2	12.05	12.00	8	811	0.99%
2022/06/01	23	12.08	15	12.15	12.05	8	951	0.84%
2022/05/31	6	12.05	17	12.16	12.30	-11	959	-1.15%
2022/05/30	6	12.00	6	12.05	12.10	0	962	0.00%
2022/05/27	8	12.08	8	12.15	12.05	0	986	0.00%
2022/05/26	5	12.05	5	12.10	12.00	0	1,047	0.00%
2022/05/25	0	0.00	4	12.00	12.10	-4	1,067	-0.37%
2022/05/24	4	11.86	1	11.95	11.85	3	1,064	0.28%
2022/05/23	3	11.90	8	11.98	12.00	-5	1,087	-0.46%
2022/05/19	16	11.88	10	11.93	11.90	6	1,111	0.54%
2022/05/18	6	12.14	5	12.20	12.15	1	1,132	0.09%
2022/05/17	17	11.98	23	12.07	12.15	-6	1,203	-0.50%
2022/05/16	22	11.80	22	11.85	12.00	0	1,201	0.00%
2022/05/13	11	11.78	20	11.82	11.90	-9	1,191	-0.76%
2022/05/12	10.1	11.70	5	11.90	11.50	5.1	1,186	0.43%
2022/05/11	2	11.85	2	11.90	11.90	0	1,184	0.00%
2022/05/10	4	11.88	4	11.98	12.05	0	1,186	0.00%
2022/05/09	14.1	12.10	1	12.00	12.00	13.1	1,207	1.08%
2022/05/06	3	12.22	2	12.30	12.30	1	1,189	0.08%
2022/05/05	2	12.45	5	12.55	12.45	-3	1,198	-0.25%
2022/05/04	10	12.35	10	12.45	12.40	0	1,200	0.00%
2022/04/29	5	12.50	7	12.60	12.50	-2	1,233	-0.16%
2022/04/28	7	12.50	7	12.50	12.50	0	1,253	0.00%
2022/04/27	32	12.38	26	12.43	12.45	6	1,251	0.48%
2022/04/26	2	12.50	19.1	12.73	12.75	-17.1	1,252	-1.36%
2022/04/25	13.1	12.65	0	0.00	12.55	13.1	1,245	1.05%
2022/04/22	16	12.85	2	12.90	12.85	14	1,232	1.14%
2022/04/21	18	12.93	16	13.00	12.95	2	1,244	0.16%
2022/04/20	18	12.89	24	12.96	13.00	-6	1,255	-0.48%
2022/04/19	4	12.85	10	12.92	12.90	-6	1,265	-0.47%
2022/04/18	34	12.79	26	12.86	12.85	8	1,296	0.62%
2022/04/15	20	12.91	20	12.96	12.95	0	1,292	0.00%
2022/04/14	30	13.03	24	13.10	13.05	6	1,312	0.46%
2022/04/13	20	13.03	21	13.11	13.10	-1	1,324	-0.08%
2022/04/12	0	0.00	1	13.10	13.00	-1	1,327	-0.08%
2022/04/11	11	13.00	19	13.08	13.00	-8	1,339	-0.60%
2022/04/08	30.1	13.02	21	13.05	13.05	9.1	1,350	0.67%
2022/04/07	0	0.00	1	13.25	13.10	-1	1,347	-0.07%
2022/04/06	1	13.15	2	13.15	13.35	-1	1,358	-0.07%
2022/04/01	1	13.10	0	0.00	13.15	1	1,362	0.07%
2022/03/30	38	13.15	37.1	13.21	13.30	0.9	1,376	0.07%
2022/03/29	10	13.20	10	13.25	13.20	0	1,370	0.00%
2022/03/28	0	0.00	2	13.30	13.25	-2	1,375	-0.15%
2022/03/25	31	13.35	30	13.41	13.40	1	1,381	0.07%
2022/03/22	22	13.51	25	13.64	13.75	-3	1,472	-0.20%
2022/03/21	0	0.00	9	13.55	13.70	-9	1,470	-0.61%
2022/03/18	0	0.00	36	13.43	13.70	-36	1,464	-2.46%
2022/03/17	2	13.28	10	13.31	13.35	-8	1,442	-0.55%
2022/03/16	1	13.00	0	0.00	13.00	1	1,424	0.07%
2022/03/14	5	13.22	5	13.40	13.15	0	1,397	0.00%
2022/03/11	5	13.25	13	13.39	13.25	-8	1,395	-0.57%
2022/03/08	1	12.90	1	13.20	12.95	0	1,401	0.00%
2022/03/07	57	13.36	16	13.22	13.05	41	1,375	2.98%
2022/03/04	1	14.00	1	14.00	13.95	0	1,281	0.00%
2022/03/03	0.1	14.15	0	14.05	14.10	0.1	1,290	0.01%
2022/03/02	0	0.00	1	14.25	14.10	-1	1,302	-0.08%
2022/03/01	0	0.00	5	14.23	14.20	-5	1,300	-0.39%
2022/02/24	5	13.65	0	0.00	13.60	5	1,266	0.39%
2022/02/23	0	0.00	3	13.93	13.95	-3	1,262	-0.24%
2022/02/22	0	0.00	1	13.70	13.70	-1	1,267	-0.08%
2022/02/17	0	0.00	2	13.75	13.70	-2	1,316	-0.15%
2022/02/16	0	0.00	2	13.40	13.45	-2	1,302	-0.15%
2022/02/15	1	13.30	0	0.00	13.30	1	1,351	0.07%
2022/02/14	0	13.25	0	0.00	13.30	0	1,380	0.00%
2022/02/11	21	13.23	20	13.30	13.40	1	1,473	0.07%
2022/02/10	1	13.35	1	13.35	13.35	0	1,487	0.00%
2022/02/09	0	0.00	3	13.32	13.45	-3	1,535	-0.20%
2022/02/08	18	13.09	14	13.16	13.15	4	1,606	0.25%
2022/02/07	10	13.00	15	13.05	13.15	-5	1,667	-0.30%
2022/01/26	0	0.00	20	12.95	12.90	-20	1,674	-1.19%
2022/01/25	21	12.90	0	0.00	12.85	21	1,684	1.25%
2022/01/24	20	13.00	20	13.00	13.05	0	1,692	0.00%
2022/01/20	0	0.00	2	13.35	13.45	-2	1,678	-0.12%
2022/01/19	9	13.30	5	13.35	13.25	4	1,689	0.24%
2022/01/18	1	13.40	0	0.00	13.40	1	1,711	0.06%
2022/01/14	10	13.55	10	13.55	13.50	0	1,761	0.00%
2022/01/11	0	0.00	5	13.55	13.70	-5	1,798	-0.28%
2022/01/10	0	0.00	10	13.65	13.55	-10	1,797	-0.56%
2022/01/07	15	13.59	0	0.00	13.55	15	1,802	0.83%
2022/01/06	0	0.00	10	13.50	13.55	-10	1,815	-0.55%
2022/01/05	20	13.43	22.1	13.45	13.50	-2.1	1,821	-0.11%
2022/01/03	0	0.00	3	13.50	13.50	-3	1,859	-0.16%
2021/12/30	0	0.00	20.1	13.45	13.40	-20.1	1,869	-1.08%
2021/12/29	0	0.00	15.1	13.26	13.45	-15.1	1,900	-0.79%
2021/12/28	2	13.20	0	0.00	13.25	2	1,906	0.10%
2021/12/27	10	13.15	10	13.20	13.25	0	1,924	0.00%
2021/12/24	11	13.15	10	13.20	13.20	1	1,981	0.05%
2021/12/23	1	13.25	0	0.00	13.30	1	2,019	0.05%
2021/12/22	1	13.30	0	0.00	13.35	1	2,040	0.05%
2021/12/20	0	0.00	1	13.50	13.45	-1	2,075	-0.05%
2021/12/17	22	13.68	6	13.56	13.55	16	2,104	0.76%
2021/12/15	0	0.00	2	13.25	13.25	-2	2,093	-0.10%
2021/12/14	2	13.20	3	13.25	13.25	-1	2,138	-0.05%
2021/12/13	0	0.00	2	13.23	13.25	-2	2,159	-0.09%
2021/12/10	2	13.20	0	0.00	13.25	2	2,234	0.09%
2021/12/07	1	13.25	0	0.00	13.25	1	2,574	0.04%
2021/12/06	1	13.20	1.2	13.29	13.20	-0.2	2,603	-0.01%
2021/12/03	1	13.10	3	13.10	13.10	-2	2,637	-0.08%
2021/12/02	7	13.08	5	13.20	13.05	2	2,691	0.07%
2021/11/30	1	13.20	0	0.00	13.20	1	2,971	0.03%
2021/11/26	1	13.35	66	13.50	13.35	-65	3,250	-2.00%
2021/11/25	1	13.60	10	13.66	13.55	-9	3,362	-0.27%
2021/11/24	0	0.00	3	13.53	13.55	-3	3,458	-0.09%
2021/11/23	50	13.40	1	13.45	13.35	49	3,462	1.42%
2021/11/22	0	0.00	1	13.50	13.45	-1	3,455	-0.03%
2021/11/19	9	13.37	3	13.60	13.35	6	3,452	0.17%
2021/11/18	10	13.45	3	13.55	13.50	7	3,448	0.20%
2021/11/17	1	13.30	0	0.00	13.30	1	3,474	0.03%
2021/11/16	4	13.35	1	13.40	13.40	3	3,471	0.09%
2021/11/15	13	13.50	17	13.64	13.45	-4	3,501	-0.11%
2021/11/12	0	0.00	24	13.40	13.50	-24	3,478	-0.69%
2021/11/11	3	13.27	1	13.35	13.25	2	3,476	0.06%
2021/11/10	157.5	13.36	66	13.43	13.35	91.5	3,494	2.62%	大買/
2021/11/09	0	0.00	6	12.91	12.90	-6	3,470	-0.17%
2021/11/08	2	12.90	20	12.90	12.90	-18	3,497	-0.51%
2021/11/05	13	13.32	84	13.05	13.05	-71	3,587	-1.98%
2021/11/04	0	0.00	2	13.60	13.65	-2	3,593	-0.06%
2021/11/03	0	0.00	1.1	13.11	13.25	-1.1	3,621	-0.03%
2021/11/01	3	13.15	2	13.05	13.15	1	3,851	0.03%
2021/10/29	1	13.20	0	0.00	13.25	1	3,841	0.03%
2021/10/28	0	0.00	36	13.28	13.30	-36	3,841	-0.94%
2021/10/27	0	0.00	1	13.20	13.20	-1	3,857	-0.03%
2021/10/26	12	13.23	0	0.00	13.25	12	3,855	0.31%
2021/10/22	1	13.25	6	13.24	13.20	-5	3,811	-0.13%
2021/10/21	0	0.00	14	13.15	13.00	-14	3,800	-0.37%
2021/10/20	4	12.98	0	0.00	12.95	4	3,786	0.11%
2021/10/18	2	12.93	1	12.85	12.85	1	3,770	0.03%
2021/10/15	1	12.75	0	0.00	12.75	1	3,749	0.03%
2021/10/14	3	12.55	5	12.70	12.55	-2	3,750	-0.05%
2021/10/13	0	12.80	0	0.00	12.70	0	3,751	0.00%
2021/10/12	10	12.76	32	12.62	12.80	-22	3,744	-0.59%
2021/10/08	3	12.90	0	0.00	12.95	3	3,716	0.08%
2021/10/07	0	0.00	15	13.00	12.95	-15	3,713	-0.40%
2021/10/06	4	12.94	2	12.85	12.85	2	3,698	0.05%
2021/10/05	9	12.97	12	13.04	13.15	-3	3,671	-0.08%
2021/10/04	21	13.06	10	13.10	13.15	11	3,659	0.30%
2021/10/01	1	13.25	7.1	13.69	13.20	-6.1	3,649	-0.17%
2021/09/30	10	13.87	1	13.90	13.90	9	3,593	0.25%
2021/09/29	1	13.45	6	13.45	13.50	-5	3,551	-0.14%
2021/09/28	1	13.60	3	13.55	13.65	-2	3,533	-0.06%
2021/09/27	15	13.58	3	13.65	13.60	12	3,520	0.34%
2021/09/24	2	13.75	0	0.00	13.55	2	3,518	0.06%
2021/09/23	17	13.61	16	13.75	13.75	1	3,478	0.03%
2021/09/22	8.1	13.57	1	13.60	13.60	7.1	3,480	0.20%
2021/09/17	1	13.90	0	0.00	13.90	1	3,456	0.03%
2021/09/16	10	13.70	0	0.00	13.80	10	3,459	0.29%
2021/09/15	13	13.86	7	14.01	13.70	6	3,463	0.17%
2021/09/14	11	14.15	7	14.16	14.15	4	3,384	0.12%
2021/09/13	27	14.48	8.3	14.43	14.55	18.7	3,309	0.57%
2021/09/10	15	14.10	33	14.05	13.95	-18	3,117	-0.58%
2021/09/09	20	13.86	12	13.85	13.90	8	3,068	0.26%
2021/09/08	2	13.65	1	13.60	13.55	1	3,043	0.03%
2021/09/07	18	13.63	34	13.52	13.75	-16	3,013	-0.53%
2021/09/06	57	14.23	40	13.85	13.55	17	2,962	0.57%
2021/09/03	3	14.28	4	14.44	14.30	-1	2,820	-0.04%
2021/09/02	1.1	13.90	0	13.80	13.75	1.1	2,675	0.04%
2021/09/01	10	14.23	30	13.98	13.90	-20	2,610	-0.77%
2021/08/31	29	13.61	24	13.51	13.70	5	2,383	0.21%
2021/08/30	9	13.40	15	13.21	13.45	-6	2,267	-0.26%
2021/08/27	4	12.71	1	12.75	12.75	3	2,158	0.14%
2021/08/26	1	12.60	0	0.00	12.65	1	2,146	0.05%
2021/08/25	1	12.65	27	12.55	12.60	-26	2,177	-1.19%
2021/08/24	0	12.50	2	12.60	12.60	-2	2,172	-0.09%
2021/08/23	1	12.85	1	12.75	12.80	0	2,175	0.00%
2021/08/20	13	12.70	1	12.50	12.55	12	2,129	0.56%
2021/08/19	2	12.83	27	12.78	12.65	-25	2,148	-1.16%
2021/08/18	21	13.16	1	13.10	13.10	20	2,101	0.95%
2021/08/17	14	13.09	6	13.11	13.15	8	2,095	0.38%
2021/08/16	14	12.96	6	12.82	12.80	8	2,064	0.39%
2021/08/13	6	13.27	12	13.10	12.85	-6	2,040	-0.29%
2021/08/12	2	13.28	13	13.20	13.10	-11	2,000	-0.55%
2021/08/11	102.1	13.59	96.1	13.12	13.30	6	1,976	0.31%	大買/
2021/08/10	32	13.19	2.5	13.40	13.30	29.5	1,867	1.58%
2021/08/09	1	13.05	31	12.90	13.00	-30	1,881	-1.59%
2021/08/06	22	13.16	29	13.04	13.10	-7	1,866	-0.38%
2021/08/05	30	12.35	20	12.20	12.30	10	1,723	0.58%
2021/08/03	0	0.00	2	12.28	12.20	-2	2,048	-0.10%
2021/08/02	15	12.17	6	12.06	12.20	9	2,249	0.40%
2021/07/30	20	11.93	20	11.99	11.95	0	2,349	0.00%
2021/07/29	10	11.95	10	12.03	11.95	0	2,443	0.00%
2021/07/28	10	11.90	10	12.03	11.90	0	2,465	0.00%
2021/07/27	0	0.00	5	12.10	12.00	-5	2,521	-0.20%
2021/07/26	27	12.10	30	12.19	12.05	-3	2,576	-0.12%
2021/07/23	10	12.20	5	12.10	12.15	5	2,619	0.19%
2021/07/21	0.5	12.05	0	0.00	12.00	0.5	2,748	0.02%
2021/07/20	4	12.14	23	12.05	12.05	-19	2,818	-0.67%
2021/07/19	25	12.26	5	12.10	12.25	20	2,901	0.69%
2021/07/16	0	0.00	19	12.00	12.10	-19	3,257	-0.58%
2021/07/15	19	12.06	11	11.99	12.00	8	3,445	0.23%
2021/07/14	20	11.85	35	11.87	11.90	-15	3,511	-0.43%
2021/07/13	6	11.91	0	0.00	11.90	6	3,653	0.16%
2021/07/12	0	0.00	0.1	12.05	11.95	-0.1	3,743	0.00%
2021/07/09	0	0.00	3	12.03	11.95	-3	3,775	-0.08%
2021/07/08	23	11.92	11.3	11.93	11.95	11.8	3,788	0.31%
2021/07/07	5	11.85	5	11.90	11.90	0	3,803	0.00%
2021/07/06	0.1	12.00	0	0.00	11.90	0.1	3,845	0.00%
2021/07/05	10	12.03	5	11.95	11.95	5	3,865	0.13%
2021/07/02	15	11.85	25.3	11.89	11.85	-10.3	3,901	-0.26%
2021/07/01	8	11.89	27.2	11.91	11.80	-19.2	3,904	-0.49%
2021/06/30	28	11.91	0	0.00	11.90	28	3,894	0.72%
2021/06/29	1	11.80	1	11.80	11.85	0	3,901	0.00%
2021/06/28	6	11.85	0	0.00	11.85	6	3,890	0.15%
2021/06/25	30	12.14	62	12.25	12.00	-32	3,867	-0.83%
2021/06/24	25.1	12.14	1	12.20	12.25	24.1	3,839	0.63%
2021/06/23	15	11.95	5	11.96	12.00	10	3,816	0.26%
2021/06/22	0.3	11.75	0	0.00	11.90	0.3	3,821	0.01%
2021/06/21	3	11.75	35	11.71	11.65	-32	3,820	-0.84%
2021/06/18	0	0.00	15	11.90	11.90	-15	3,832	-0.39%
2021/06/17	22	12.00	0	0.00	12.00	22	3,846	0.57%
2021/06/16	0	0.00	12	11.87	11.85	-12	3,869	-0.31%
2021/06/15	10	12.03	13	11.95	11.95	-3	3,863	-0.08%
2021/06/11	1	11.95	0	0.00	12.00	1	3,862	0.03%
2021/06/09	2	11.95	0	0.00	11.80	2	3,898	0.05%
2021/06/03	0	0.00	1	12.10	12.10	-1	3,898	-0.03%
2021/06/02	0	0.00	1.4	12.06	12.15	-1.4	3,916	-0.03%
2021/05/28	2	11.85	0	0.00	11.85	2	3,883	0.05%
2021/05/25	1	11.30	3	11.35	11.30	-2	3,871	-0.05%
2021/05/17	3	11.17	1	10.95	11.00	2	3,815	0.05%
2021/05/14	51	11.80	72.1	11.75	11.85	-21.1	3,704	-0.57%
2021/05/13	2	11.60	302.1	11.56	11.80	-300.1	3,638	-8.25%	大賣/鉅額交易
2021/05/12	19	12.45	6	11.96	12.05	13	3,545	0.37%
2021/05/11	14	13.14	3	13.32	13.00	11	3,410	0.32%
2021/05/10	24	13.17	46.7	13.15	13.15	-22.7	3,199	-0.71%
2021/05/07	325	12.71	0	0.00	12.40	325	3,002	10.83%	大買/鉅額交易
2021/05/06	1	12.30	0	0.00	12.70	1	2,884	0.03%
2021/05/05	34	12.34	32	12.28	12.20	2	2,792	0.07%
2021/05/04	22	12.22	0	0.00	12.25	22	2,773	0.79%
2021/05/03	14	12.58	54	12.40	12.60	-40	2,704	-1.48%
2021/04/29	82	12.82	38	12.71	12.60	44	2,647	1.66%
2021/04/28	6.5	12.78	86	12.69	12.70	-79.5	2,591	-3.07%
2021/04/27	3	12.92	1.1	12.89	12.90	1.9	2,587	0.07%
2021/04/26	3	12.70	7	12.69	12.70	-4	2,501	-0.16%
2021/04/23	7.1	12.62	9	12.54	12.65	-1.9	2,436	-0.08%
2021/04/22	29.1	12.81	46.1	13.02	12.50	-16.9	2,358	-0.72%
2021/04/21	87	12.40	22	12.48	12.65	65	1,974	3.29%
2021/04/20	5	12.00	15	12.02	12.05	-10	1,798	-0.56%
2021/04/19	33.1	12.07	64	12.18	12.10	-30.9	1,763	-1.75%
2021/04/16	11.1	11.63	13	11.62	11.75	-1.9	1,646	-0.12%
2021/04/15	25	11.43	13	11.40	11.40	12	1,615	0.74%
2021/04/14	3	11.25	3	11.20	11.25	0	1,585	0.00%
2021/04/13	0	0.00	4	11.39	11.25	-4	1,602	-0.25%
2021/04/12	4	11.30	1	11.30	11.35	3	1,586	0.19%
2021/04/09	3	11.25	0	0.00	11.25	3	1,564	0.19%
2021/04/08	10	11.20	16	11.21	11.30	-6	1,565	-0.38%
2021/04/07	0	0.00	21	11.05	11.10	-21	1,535	-1.37%
2021/04/06	11	11.05	0	0.00	11.10	11	1,549	0.71%
2021/04/01	10	11.05	12	11.00	11.05	-2	1,587	-0.13%
2021/03/31	2	11.03	10	11.00	11.00	-8	1,596	-0.50%
2021/03/30	10	11.05	0	0.00	11.10	10	1,608	0.62%
2021/03/29	5	10.95	5	11.00	11.05	0	1,621	0.00%
2021/03/26	0	0.00	5	11.10	11.10	-5	1,646	-0.30%
2021/03/23	5	11.00	35	10.95	10.95	-30	1,742	-1.72%
2021/03/22	3	11.00	0	0.00	11.10	3	1,731	0.17%
2021/03/19	13	11.09	5	11.15	11.05	8	1,736	0.46%
2021/03/17	5	11.25	10	11.35	11.30	-5	1,766	-0.28%
2021/03/16	46	11.36	10	11.40	11.40	36	1,803	2.00%
2021/03/15	2	11.20	0	0.00	11.25	2	1,845	0.11%
2021/03/12	0	0.00	9	11.15	11.20	-9	1,930	-0.47%
2021/03/11	12	11.28	0	0.00	11.20	12	2,028	0.59%
2021/03/10	2	11.25	43	11.20	11.20	-41	2,052	-2.00%
2021/03/09	36	11.23	0	0.00	11.25	36	2,136	1.69%
2021/03/08	1	11.30	0	0.00	11.15	1	2,172	0.05%
2021/03/04	4	11.35	0	0.00	11.45	4	2,450	0.16%
2021/03/02	4	11.48	0	0.00	11.40	4	2,818	0.14%
2021/02/26	3	11.42	0	0.00	11.50	3	2,908	0.10%
2021/02/25	2	11.50	3	11.50	11.50	-1	2,960	-0.03%
2021/02/24	8	11.46	0	0.00	11.40	8	2,984	0.27%
2021/02/23	0	0.00	4	11.40	11.45	-4	2,974	-0.13%
2021/02/22	0	11.50	0.5	11.30	11.25	-0.5	2,941	-0.02%
2021/02/18	0	0.00	10	11.25	11.25	-10	2,974	-0.34%
2021/02/17	0	0.00	2	11.10	11.10	-2	2,974	-0.07%
2021/02/05	1	11.00	2	11.00	11.05	-1	2,956	-0.03%
2021/02/04	0	0.00	4	11.00	11.00	-4	2,970	-0.13%
2021/02/03	0	0.00	47	11.00	11.00	-47	2,993	-1.57%
2021/02/02	0	0.00	7.1	10.92	11.00	-7.1	3,011	-0.24%
2021/01/29	4	10.89	2	10.80	10.75	2	3,021	0.07%
2021/01/28	2	10.90	3	10.80	10.90	-1	3,014	-0.03%
2021/01/27	2	10.98	0	0.00	11.00	2	3,079	0.06%
2021/01/26	2	10.90	0	0.00	10.90	2	3,082	0.06%
2021/01/25	0	0.00	5	10.75	10.95	-5	3,095	-0.16%
2021/01/22	0	0.00	25	10.73	10.85	-25	3,110	-0.80%
2021/01/20	5	11.06	0	0.00	10.75	5	3,136	0.16%
2021/01/19	0	0.00	0.1	11.25	11.15	-0.1	3,104	0.00%
2021/01/18	10	11.15	2	11.20	11.20	8	3,118	0.26%
2021/01/15	0	0.00	11	11.29	11.30	-11	3,158	-0.35%
2021/01/14	3	11.40	4.1	11.40	11.40	-1.1	3,295	-0.03%
2021/01/13	12	11.35	1	11.35	11.40	11	3,299	0.33%
2021/01/12	10	11.25	19	11.33	11.20	-9	3,281	-0.27%
2021/01/11	13	11.62	0	0.00	11.65	13	3,247	0.40%
2021/01/08	10	11.32	7	11.36	11.75	3	3,214	0.09%
2021/01/07	10	11.26	0	0.00	11.30	10	3,155	0.32%
2021/01/06	19	11.23	11	11.20	11.10	8	3,165	0.25%
2021/01/05	0	0.00	11.2	11.40	11.45	-11.2	3,136	-0.36%
2021/01/04	1	11.45	10	11.35	11.55	-9	3,139	-0.29%
2020/12/31	1	11.55	1	11.55	11.50	0	3,137	0.00%
2020/12/30	1	11.60	0	0.00	11.60	1	3,120	0.03%
2020/12/29	0	0.00	22	11.45	11.55	-22	3,112	-0.71%
2020/12/25	0	0.00	3	11.30	11.40	-3	3,048	-0.10%
2020/12/24	2	11.30	0	0.00	11.25	2	3,047	0.07%
2020/12/23	3	11.20	1	11.25	11.15	2	3,082	0.06%
2020/12/22	2.1	11.30	11	11.35	11.25	-8.9	3,096	-0.29%
2020/12/21	4.1	11.50	26	11.39	11.40	-21.9	3,118	-0.70%
2020/12/18	5.9	11.34	0	0.00	11.35	5.9	3,120	0.19%
2020/12/17	6	11.33	114	11.30	11.20	-108	3,160	-3.42%	大賣/鉅額交易
2020/12/16	19	11.14	94	11.20	11.20	-75	3,345	-2.24%
2020/12/15	3	10.98	21	10.95	11.05	-18	3,361	-0.54%
2020/12/14	2.4	11.15	0	0.00	11.10	2.4	3,345	0.07%
2020/12/11	1.2	11.00	9	10.98	11.05	-7.8	3,346	-0.23%
2020/12/10	2	11.07	0	0.00	11.10	2	3,315	0.06%
2020/12/09	11	11.04	5	11.11	11.05	6	3,307	0.18%
2020/12/08	5	11.31	1	11.35	11.30	4	3,391	0.12%
2020/12/07	11	11.71	0	0.00	11.70	11	3,302	0.33%
2020/12/04	11	11.40	5	11.30	11.40	6	3,215	0.19%
2020/12/03	13	11.53	51	11.52	11.35	-38	3,203	-1.19%
2020/12/02	0	0.00	4	11.60	11.60	-4	3,229	-0.12%
2020/12/01	20	11.71	11	11.75	11.75	9	3,207	0.28%
2020/11/30	30	12.23	9.8	12.27	12.00	20.2	3,129	0.65%
2020/11/27	11.8	11.86	89	11.76	11.95	-77.2	2,924	-2.64%
2020/11/26	7	11.44	0	0.00	11.45	7	2,601	0.27%
2020/11/25	11	11.27	27	11.40	11.35	-16	2,657	-0.60%
2020/11/24	25	11.15	1	11.25	11.20	24	2,590	0.93%
2020/11/23	11	11.00	13	10.92	11.10	-2	2,540	-0.08%
2020/11/20	1	10.95	1	10.95	10.90	0	2,505	0.00%
2020/11/18	0.5	10.85	1	11.00	10.90	-0.6	2,514	-0.02%
2020/11/17	0	0.00	6	10.83	10.95	-6	2,519	-0.24%
2020/11/16	1	10.95	0	0.00	10.90	1	2,617	0.04%
2020/11/13	1	10.85	10	10.90	10.85	-9	2,634	-0.34%
2020/11/11	0	0.00	3	11.05	11.00	-3	2,640	-0.11%
2020/11/10	2	10.93	9	10.91	10.95	-7	2,612	-0.27%
2020/11/09	13	10.86	2	10.85	10.85	11	2,595	0.42%
2020/11/06	0	0.00	1	10.70	10.70	-1	2,581	-0.04%
2020/11/05	0	0.00	5	10.75	10.75	-5	2,572	-0.19%
2020/11/04	13	10.77	35	10.85	10.70	-22	2,576	-0.85%
2020/11/03	4	10.59	0	0.00	10.65	4	2,510	0.16%
2020/11/02	13	10.47	10	10.50	10.60	3	2,514	0.12%
2020/10/30	11	10.64	0	0.00	10.55	11	2,499	0.44%
2020/10/29	3	10.67	0	0.00	10.70	3	2,485	0.12%
2020/10/28	5	10.65	0	0.00	10.75	5	2,486	0.20%
2020/10/27	5	11.00	5	10.95	10.90	0	2,455	0.00%
2020/10/26	0	0.00	13	10.98	11.00	-13	2,495	-0.52%
2020/10/23	11	11.10	0	0.00	11.10	11	2,511	0.44%
2020/10/22	6	10.90	274	10.97	11.25	-268	2,501	-10.71%	大賣/鉅額交易
2020/10/21	10	10.75	10	10.83	10.85	0	2,377	0.00%
2020/10/20	20	10.70	0	0.00	10.70	20	2,380	0.84%
2020/10/19	5	10.70	9	10.67	10.70	-4	2,385	-0.17%
2020/10/16	6	10.45	0	0.00	10.50	6	2,389	0.25%
2020/10/15	0	0.00	5	10.55	10.55	-5	2,407	-0.21%
2020/10/14	4	10.65	1	10.60	10.70	3	2,403	0.12%
2020/10/13	40	10.56	5.1	10.60	10.60	34.9	2,395	1.46%
2020/10/12	3	10.73	0	0.00	10.70	3	2,390	0.13%
2020/10/08	3	10.90	302	10.85	10.85	-299	2,400	-12.45%	大賣/鉅額交易
2020/10/07	9	10.76	92	10.76	10.80	-83	2,382	-3.48%
2020/10/06	13	10.75	0	0.00	10.80	13	2,383	0.55%
2020/10/05	5	10.85	0	0.00	10.75	5	2,408	0.21%
2020/09/30	0	0.00	1	10.75	10.75	-1	2,424	-0.04%
2020/09/29	3	10.85	10	11.06	10.80	-7	2,429	-0.29%
2020/09/28	102	10.85	34	10.76	10.80	68	2,425	2.80%	大買/
2020/09/25	23	10.46	0	0.00	10.35	23	2,406	0.96%
2020/09/24	47	10.54	0	0.00	10.45	47	2,378	1.98%
2020/09/23	2	10.88	0	0.00	11.00	2	2,310	0.09%
2020/09/22	0	0.00	1	11.15	11.10	-1	2,274	-0.04%
2020/09/21	20	11.15	27	11.15	11.05	-7	2,195	-0.32%
2020/09/18	2	10.60	0	0.00	10.70	2	2,021	0.10%
2020/09/17	0	0.00	15	10.61	10.65	-15	2,001	-0.75%
2020/09/16	0	0.00	23	10.59	10.60	-23	2,031	-1.13%
2020/09/14	0	0.00	5	10.60	10.65	-5	2,284	-0.22%
2020/09/11	25	10.78	33	10.69	10.60	-8	2,288	-0.35%
2020/09/10	7	10.50	0	0.00	10.50	7	2,160	0.32%
2020/09/09	0	0.00	1	10.40	10.45	-1	2,185	-0.05%
2020/09/08	1	10.60	0	0.00	10.55	1	2,199	0.05%
2020/09/07	4.1	10.57	17	10.62	10.50	-12.9	2,210	-0.58%
2020/09/02	1	10.05	0	0.00	10.10	1	2,142	0.05%
2020/09/01	4	10.30	11	10.26	10.25	-7	2,174	-0.32%
2020/08/31	6	10.28	0	0.00	10.25	6	2,181	0.28%
2020/08/28	1	10.10	1	10.10	9.99	0	2,101	0.00%
2020/08/26	0	0.00	13	10.09	10.10	-13	2,086	-0.62%
2020/08/24	0	0.00	26	10.00	9.96	-26	2,090	-1.24%
2020/08/21	13	10.00	2	10.00	10.00	11	2,087	0.53%
2020/08/20	4	9.97	4	10.15	9.92	0	2,074	0.00%
2020/08/19	6	9.99	1	10.00	9.99	5	1,959	0.26%
2020/08/11	0	0.00	0.2	9.77	9.77	-0.2	1,922	-0.01%
2020/08/07	1	9.72	0.6	9.70	9.72	0.4	1,915	0.02%
2020/08/04	2	9.71	0	0.00	9.69	2	1,896	0.11%
2020/08/03	1	9.70	29	9.70	9.70	-28	1,894	-1.48%
2020/07/31	1	9.78	0	0.00	9.78	1	1,885	0.05%
2020/07/29	0	0.00	1	10.20	10.20	-1	1,820	-0.05%
2020/07/28	3	10.10	0	0.00	10.10	3	1,792	0.17%
2020/07/27	1	10.25	0	0.00	10.20	1	1,788	0.06%
2020/07/23	3	10.25	0	0.00	10.25	3	1,759	0.17%
2020/07/20	1	10.20	0	0.00	10.20	1	1,725	0.06%
2020/07/17	6	10.30	0	0.00	10.20	6	1,722	0.35%
2020/07/16	0	0.00	20	10.23	10.25	-20	1,713	-1.17%
2020/07/13	0	0.00	3	10.05	10.15	-3	1,683	-0.18%
2020/07/10	2	10.10	0	0.00	10.00	2	1,690	0.12%
2020/07/09	2	10.15	0	0.00	10.10	2	1,657	0.12%
2020/07/08	1	10.20	0	0.00	10.25	1	1,635	0.06%
2020/07/07	27	10.29	0	0.00	10.20	27	1,648	1.64%
2020/07/06	0	0.00	21	10.20	10.25	-21	1,641	-1.28%
2020/07/02	1	10.15	0	0.00	10.20	1	1,613	0.06%
2020/07/01	1	10.10	0	0.00	10.05	1	1,609	0.06%
2020/06/29	12	10.00	0	0.00	10.10	12	1,590	0.75%
2020/06/24	0	0.00	5.6	10.14	10.15	-5.6	1,553	-0.36%
2020/06/23	10	10.05	2	10.10	10.10	8	1,548	0.52%
2020/06/22	21	10.35	9	10.46	10.20	12	1,517	0.79%
2020/06/19	5	9.90	10	9.87	9.98	-5	1,391	-0.36%
2020/06/18	30	9.62	10	9.62	9.68	20	1,260	1.59%
2020/06/15	19	9.49	0	0.00	9.45	19	1,224	1.55%
2020/06/12	4	9.53	25	9.53	9.54	-21	1,216	-1.73%
2020/06/11	5.7	9.68	0	0.00	9.68	5.7	1,205	0.48%
2020/06/10	1	9.84	0	0.00	9.87	1	1,176	0.09%
2020/06/09	1	9.89	0	0.00	9.89	1	1,198	0.08%
2020/06/08	0	0.00	5	9.93	9.89	-5	1,202	-0.42%
2020/06/05	1	9.85	0	0.00	9.84	1	1,150	0.09%
2020/06/04	1	9.84	0	0.00	9.83	1	1,134	0.09%
2020/06/03	1	9.84	0	0.00	9.84	1	1,135	0.09%
2020/05/29	12	9.67	0	0.00	9.65	12	1,094	1.10%
2020/05/28	1	9.90	5	9.93	9.81	-4	1,072	-0.37%
2020/05/21	1	9.73	0	0.00	9.73	1	1,028	0.10%
2020/05/14	3	9.75	0	0.00	9.71	3	1,013	0.30%
2020/05/07	0	0.00	0	9.90	9.90	0	1,016	0.00%
2020/05/05	5	9.75	0	0.00	9.80	5	1,017	0.49%
2020/05/04	9	9.79	0	0.00	9.75	9	1,024	0.88%
2020/04/30	10	9.83	11	9.99	10.10	-1	1,022	-0.10%
2020/04/27	2	9.45	0	0.00	9.60	2	1,055	0.19%
2020/04/24	2	9.41	0	0.00	9.43	2	1,057	0.19%
2020/04/20	4	9.61	0	0.00	9.60	4	1,113	0.36%
2020/04/16	3	9.61	0	0.00	9.58	3	1,107	0.27%
2020/04/15	1	9.74	0	0.00	9.71	1	1,099	0.09%
2020/04/14	2	9.67	0	0.00	9.73	2	1,091	0.18%
2020/04/13	1	9.64	0	0.00	9.59	1	1,098	0.09%
2020/04/10	0	0.00	2	9.54	9.73	-2	1,105	-0.18%
2020/04/09	1	9.43	0	0.00	9.48	1	1,084	0.09%
2020/04/07	1	9.20	0	0.00	9.23	1	1,062	0.09%
2020/04/06	1	9.11	0	0.00	9.12	1	1,053	0.09%
2020/03/31	2	9.15	0	0.00	9.13	2	1,063	0.19%
2020/03/30	6	9.09	0	0.00	9.09	6	1,059	0.57%
2020/03/25	0	0.00	2	9.20	9.25	-2	1,036	-0.19%
2020/03/24	1	8.69	0	0.00	8.71	1	1,013	0.10%
2020/03/20	0	0.00	1	8.16	8.70	-1	1,019	-0.10%
2020/03/19	225	8.22	12	8.50	8.12	213	1,009	21.10%	大買/鉅額交易
2020/03/18	24	9.12	0	0.00	9.01	24	962	2.49%
2020/03/16	42	9.56	0	0.00	9.43	42	917	4.58%
2020/03/13	81	9.45	2	9.25	9.66	79	907	8.71%
2020/03/12	47	10.20	0	0.00	10.10	47	868	5.41%
2020/03/10	83	10.36	0	0.00	10.45	83	848	9.78%
2020/03/04	69	10.70	0	0.00	10.70	69	800	8.62%
2020/03/02	26	10.67	0	0.00	10.65	26	795	3.27%
2020/02/27	32	10.76	0	0.00	10.75	32	793	4.03%
2020/02/26	2	10.70	0.1	10.80	10.80	1.9	786	0.24%
2020/02/25	8	10.80	0	0.00	10.80	8	784	1.02%
2020/02/24	0	0.00	8	10.80	10.80	-8	791	-1.01%
2020/02/21	0	0.00	20	10.80	10.85	-20	801	-2.49%
2020/02/14	10	10.90	60	10.85	10.85	-50	820	-6.09%
2020/02/11	0	0.00	60	10.80	10.85	-60	834	-7.19%
2020/02/10	60	10.71	0	0.00	10.75	60	829	7.23%
2020/02/07	1	10.75	0	0.00	10.75	1	835	0.12%
2020/02/04	2	10.65	0	0.00	10.75	2	843	0.24%
2020/02/03	1	10.70	0	0.00	10.65	1	831	0.12%
2020/01/31	2	10.80	0	0.00	10.85	2	813	0.25%
2020/01/30	2	10.80	0	0.00	10.70	2	801	0.25%
2020/01/17	0	0.00	61	11.15	11.10	-61	739	-8.24%
2020/01/13	1	11.20	60	11.15	11.10	-59	705	-8.36%
2020/01/06	0	0.00	0.4	11.20	11.20	-0.4	856	-0.05%
2020/01/03	0	0.00	30	11.30	11.25	-30	847	-3.54%
2020/01/02	1	11.30	0	0.00	11.30	1	842	0.12%
2019/12/31	0	0.00	24	11.25	11.25	-24	839	-2.86%
2019/12/25	0	0.00	30	11.30	11.35	-30	845	-3.55%
2019/12/23	0	0.00	5	11.30	11.35	-5	866	-0.58%
2019/12/19	1	11.35	0	0.00	11.35	1	855	0.12%
2019/12/16	0	0.00	1	11.25	11.20	-1	863	-0.12%
2019/12/03	5	11.20	0	0.00	11.20	5	877	0.57%
2019/11/28	1	11.25	0	0.00	11.25	1	892	0.11%
2019/11/12	1	11.10	0	0.00	11.10	1	895	0.11%
2019/11/11	1	11.25	0	0.00	11.15	1	892	0.11%
2019/11/05	5	11.35	0	0.00	11.30	5	901	0.55%
2019/10/29	0	0.00	1	11.20	11.15	-1	927	-0.11%
2019/10/28	1	11.25	0	0.00	11.20	1	938	0.11%
2019/10/23	30	11.23	0	0.00	11.20	30	997	3.01%
2019/10/22	1	11.35	3	11.27	11.30	-2	1,041	-0.19%
2019/10/17	14	11.59	12	11.63	11.50	2	1,048	0.19%
2019/10/16	13	11.42	10	11.44	11.60	3	1,033	0.29%
2019/10/15	15	11.20	17	11.31	11.35	-2	999	-0.20%
2019/10/14	1	11.05	4	11.13	11.15	-3	984	-0.30%
2019/10/09	5	10.98	0	0.00	10.95	5	1,012	0.49%
2019/10/07	0	0.00	1	10.95	10.95	-1	1,033	-0.10%
2019/10/04	3	10.95	0.5	10.95	10.95	2.5	1,051	0.24%
2019/10/01	1	11.00	5	11.00	11.00	-4	1,068	-0.37%
2019/09/25	0	0.00	2	11.15	11.10	-2	1,070	-0.19%
2019/09/23	0	0.00	2	11.20	11.15	-2	1,102	-0.18%
2019/09/20	1	11.10	0	0.00	11.05	1	1,098	0.09%
2019/09/19	0	0.00	1	11.10	11.10	-1	1,097	-0.09%
2019/09/18	5	11.10	0	0.00	11.10	5	1,096	0.46%
2019/09/16	0	0.00	22	11.10	11.05	-22	1,092	-2.01%
2019/09/12	0	0.00	2	11.00	11.05	-2	1,097	-0.18%
2019/09/11	1	11.05	10	11.10	10.95	-9	1,131	-0.80%
2019/09/09	0	0.00	2	11.10	11.05	-2	1,149	-0.17%
2019/09/05	0	0.00	5	11.25	11.25	-5	1,182	-0.42%
2019/09/04	0	0.00	2	11.05	11.25	-2	1,193	-0.17%
2019/09/02	1	10.95	0	0.00	11.00	1	1,222	0.08%
2019/08/30	1	10.90	0	0.00	10.90	1	1,253	0.08%
2019/08/28	1	10.85	0	0.00	10.90	1	1,290	0.08%
2019/08/27	2	10.85	1	10.90	10.80	1	1,386	0.07%
2019/08/21	1	10.90	0	0.00	10.95	1	1,571	0.06%
2019/08/15	2	10.80	0	0.00	10.85	2	1,689	0.12%
2019/08/14	0	0.00	5	10.95	10.95	-5	1,731	-0.29%
2019/08/13	1	10.90	0	0.00	10.90	1	1,734	0.06%
2019/08/08	2	10.85	0	0.00	10.95	2	1,780	0.11%
2019/08/07	3	10.73	0	0.00	10.70	3	1,778	0.17%
2019/08/06	1	10.80	0	0.00	10.80	1	1,783	0.06%
2019/08/05	2	10.90	0	0.00	10.85	2	1,783	0.11%
2019/08/01	1	11.00	0	0.00	11.05	1	1,801	0.06%
2019/07/29	2	11.23	0	0.00	11.15	2	1,821	0.11%
2019/07/26	0	0.00	10	11.35	11.35	-10	1,816	-0.55%
2019/07/25	1	11.40	2	11.30	11.30	-1	1,824	-0.05%
2019/07/24	20	12.00	0	0.00	11.90	20	1,809	1.11%
2019/07/23	2	12.00	0	0.00	11.95	2	1,776	0.11%
2019/07/22	2	12.03	10	12.00	12.00	-8	1,761	-0.45%
2019/07/19	0	0.00	10	12.00	12.00	-10	1,951	-0.51%
2019/07/18	16	11.97	0	0.00	12.00	16	2,006	0.80%
2019/07/16	1	12.05	0	0.00	12.10	1	2,070	0.05%
2019/07/15	0	0.00	2	11.90	12.05	-2	2,111	-0.09%
2019/07/11	7	11.95	0	0.00	11.95	7	2,317	0.30%
2019/07/10	4	11.94	1	11.95	11.95	3	2,356	0.13%
2019/07/09	4	11.94	0	0.00	11.90	4	2,378	0.17%
2019/07/08	0.1	11.85	2	11.88	11.90	-2	2,399	-0.08%
2019/07/05	2	11.85	0	0.00	11.80	2	2,399	0.08%
2019/07/03	2	11.75	0	0.00	11.80	2	2,392	0.08%
2019/07/02	0	0.00	0.3	11.80	11.80	-0.3	2,395	-0.01%
2019/07/01	0	0.00	13	11.79	11.75	-13	2,397	-0.54%
2019/06/28	2	11.78	0	0.00	11.75	2	2,387	0.08%
2019/06/25	21	11.90	0	0.00	11.85	21	2,405	0.87%
2019/06/20	5	11.85	0	0.00	11.85	5	2,410	0.21%
2019/06/19	3	11.87	0	0.00	11.85	3	2,405	0.12%
2019/06/18	0	0.00	40	11.80	11.90	-40	2,456	-1.63%
2019/06/17	2	11.75	0	0.00	11.80	2	2,452	0.08%
2019/06/14	1	11.80	1	11.85	11.80	0	2,452	0.00%
2019/06/12	1	11.70	0	0.00	11.75	1	2,428	0.04%
2019/06/11	1	11.85	5	11.80	11.80	-4	2,412	-0.17%
2019/06/10	3	11.87	1	11.85	11.90	2	2,398	0.08%
2019/06/06	0	0.00	4	11.80	11.80	-4	2,367	-0.17%
2019/06/05	6	11.83	1	11.85	11.75	5	2,335	0.21%
2019/06/04	7	11.80	0	0.00	11.80	7	2,311	0.30%
2019/06/03	0	0.00	16	11.85	11.75	-16	2,292	-0.70%
2019/05/31	5	11.67	14	11.70	11.75	-9	2,190	-0.41%
2019/05/30	10	11.48	0	0.00	11.50	10	2,136	0.47%
2019/05/29	32.7	11.52	6	11.45	11.45	26.7	2,136	1.25%
2019/05/28	16	11.70	8	11.75	11.50	8	2,104	0.38%
2019/05/27	15	11.52	2	11.73	11.65	13	2,009	0.65%
2019/05/24	2	11.40	0	0.00	11.40	2	1,926	0.10%
2019/05/23	1	11.35	0	0.00	11.40	1	1,913	0.05%
2019/05/22	6	11.38	0	0.00	11.40	6	1,901	0.32%
2019/05/21	1	11.50	0	0.00	11.45	1	1,886	0.05%
2019/05/17	2	11.25	0	0.00	11.30	2	1,828	0.11%
2019/05/16	1	11.20	1	11.25	11.25	0	1,802	0.00%
2019/05/15	10	11.15	0	0.00	11.20	10	1,770	0.56%
2019/05/14	10	11.00	0	0.00	11.05	10	1,760	0.57%
2019/05/13	0	0.00	2	11.10	11.05	-2	1,730	-0.12%
2019/05/10	4	11.11	0	0.00	11.15	4	1,720	0.23%
2019/05/09	0	0.00	10	11.10	11.10	-10	1,717	-0.58%
2019/05/06	7	11.04	0	0.00	11.00	7	1,681	0.42%
2019/05/03	0.5	11.15	0	0.00	11.15	0.5	1,649	0.03%
2019/05/02	12	11.13	0	0.00	11.15	12	1,632	0.74%
2019/04/30	1	10.95	3	11.05	11.15	-2	1,620	-0.12%
2019/04/29	4	10.96	3	11.00	11.00	1	1,603	0.06%
2019/04/26	1	10.85	0	0.00	10.85	1	1,582	0.06%
2019/04/25	31	10.80	1	10.75	10.65	30	1,560	1.92%
2019/04/24	3	10.93	0	0.00	10.90	3	1,350	0.22%
2019/04/23	1	11.00	0	0.00	11.00	1	1,280	0.08%
2019/04/22	1	11.00	0	0.00	11.00	1	1,234	0.08%
2019/04/19	1	11.00	0	0.00	10.95	1	1,180	0.08%
2019/04/18	5	11.05	0	0.00	11.05	5	1,124	0.44%
2019/04/17	19	11.32	0	0.00	11.35	19	940	2.02%
2019/04/16	3	11.43	0	0.00	11.35	3	871	0.34%
2019/04/09	0	0.00	0.1	11.55	11.60	-0.1	733	-0.01%
2019/04/08	0	0.00	1	11.50	11.60	-1	728	-0.14%
2019/04/03	3	11.45	1	11.55	11.40	2	714	0.28%
2019/04/02	0	0.00	11	11.50	11.55	-11	714	-1.54%
2019/04/01	1	11.50	0	0.00	11.60	1	708	0.14%
2019/03/29	0	0.00	10	11.55	11.60	-10	690	-1.45%
2019/03/28	10	11.40	485	11.32	11.50	-475	686	-69.24%	大賣/鉅額交易
2019/03/25	10	11.10	17	11.14	11.10	-7	624	-1.12%
2019/03/21	29	10.95	0	0.00	11.00	29	610	4.75%
2019/03/20	10	11.05	0	0.00	11.10	10	520	1.92%
2019/03/18	16	11.00	0	0.00	11.05	16	489	3.27%
2019/03/13	1	11.10	0	0.00	11.10	1	474	0.21%
2019/03/12	0	0.00	2	11.10	11.10	-2	473	-0.42%
2019/03/11	0	11.05	0	0.00	11.10	0	472	0.00%
2019/03/08	2	10.98	0	0.00	11.05	2	475	0.42%
2019/03/05	2	11.00	0	0.00	11.00	2	486	0.41%
2019/03/04	0	0.00	2	11.00	11.05	-2	481	-0.42%
2019/02/25	17	10.90	0	0.00	10.85	17	465	3.65%
2019/02/21	0	0.00	1	10.80	10.80	-1	462	-0.22%
2019/02/19	1	10.80	0	0.00	10.75	1	462	0.22%
2019/02/18	1	10.80	0	0.00	10.80	1	463	0.22%
2019/02/15	10	10.80	0	0.00	10.75	10	465	2.15%
2019/02/11	1	10.70	0	0.00	10.70	1	463	0.22%
2019/01/30	0	0.00	0.2	10.75	10.80	-0.2	456	-0.04%
2019/01/29	0	0.00	1	10.70	10.65	-1	446	-0.22%
2019/01/28	0	0.00	3	10.50	10.55	-3	435	-0.69%
2019/01/25	5	10.50	0	0.00	10.45	5	431	1.16%
2019/01/23	1	10.60	0	0.00	10.60	1	425	0.24%
2019/01/17	0	0.00	6	10.40	10.40	-6	439	-1.37%
2019/01/09	0	0.00	12	10.50	10.45	-12	543	-2.21%
2019/01/07	1	10.35	0	0.00	10.40	1	555	0.18%
2019/01/04	29	10.10	0	0.00	10.10	29	559	5.18%
2019/01/03	0	0.00	27.7	10.10	10.15	-27.7	574	-4.82%
2019/01/02	10	10.20	0	0.00	10.10	10	574	1.74%
2018/12/24	1	10.30	0	0.00	10.30	1	596	0.17%
2018/12/18	0	0.00	0.1	10.30	10.30	-0.1	599	-0.01%
2018/12/12	2	10.40	0	0.00	10.35	2	627	0.32%
2018/12/07	9	10.45	0	0.00	10.40	9	639	1.41%
2018/12/03	1	10.70	0	0.00	10.65	1	645	0.15%
2018/11/29	4	10.45	0	0.00	10.40	4	627	0.64%
2018/11/19	1	10.40	0	0.00	10.35	1	636	0.16%
2018/11/14	2	10.10	0	0.00	10.10	2	643	0.31%
2018/11/12	1	10.30	0	0.00	10.25	1	655	0.15%
2018/11/06	1	10.10	0	0.00	10.10	1	696	0.14%
2018/11/05	31	10.05	0	0.00	10.10	31	694	4.46%
2018/11/01	60	10.05	0	0.00	10.10	60	694	8.64%
2018/10/29	1	10.10	1	10.15	10.10	0	703	0.00%
2018/10/25	180	10.02	0	0.00	9.96	180	725	24.81%	大買/鉅額交易
2018/10/23	10	10.05	0	0.00	10.00	10	722	1.38%
2018/10/19	1	10.00	0	0.00	10.15	1	724	0.14%
2018/10/17	1	10.20	0	0.00	10.15	1	707	0.14%
2018/10/15	2	10.15	0	0.00	10.15	2	726	0.28%
2018/10/12	2	10.23	2	10.15	10.25	0	718	0.00%
2018/10/11	101	10.33	0	0.00	10.35	101	712	14.18%	大買/鉅額交易
2018/10/08	1	10.85	0	0.00	10.75	1	710	0.14%
2018/10/05	7	10.74	0	0.00	10.75	7	713	0.98%
2018/09/26	0	0.00	1	11.00	10.95	-1	727	-0.14%
2018/09/25	1	11.00	10	11.00	10.95	-9	738	-1.22%
2018/09/21	0	0.00	10	11.00	11.00	-10	746	-1.34%
2018/09/19	2	11.00	0	0.00	11.05	2	756	0.26%
2018/09/10	1	10.85	0	0.00	10.90	1	790	0.13%
2018/09/04	0	0.00	1	11.10	11.05	-1	935	-0.11%
2018/08/29	1	11.00	0	0.00	10.95	1	999	0.10%
2018/08/22	2	10.85	0	0.00	10.80	2	1,017	0.20%
2018/08/20	1	10.80	0	0.00	10.75	1	1,011	0.10%
2018/08/07	0	0.00	5	11.10	11.05	-5	1,017	-0.49%
2018/08/03	0	0.00	0.2	11.10	11.15	-0.2	1,028	-0.01%
2018/08/01	1	11.10	0	0.00	11.15	1	1,027	0.10%
2018/07/31	4	10.99	0	0.00	11.00	4	1,018	0.39%
2018/07/30	0	0.00	5	10.85	10.90	-5	1,017	-0.49%
2018/07/25	8	10.81	0	0.00	10.85	8	1,003	0.80%
2018/07/23	10	11.25	0	0.00	11.25	10	941	1.06%
2018/07/20	40	11.19	0	0.00	11.25	40	928	4.31%
2018/07/09	1	11.05	0	0.00	11.10	1	904	0.11%
2018/07/04	100	11.15	0	0.00	11.15	100	879	11.37%
2018/07/02	1	11.10	0	0.00	11.05	1	864	0.12%
2018/06/27	0	0.00	0	11.15	11.20	0	848	0.00%
2018/06/26	0	0.00	0.7	11.10	11.10	-0.7	849	-0.08%
2018/06/21	3	11.17	0	0.00	11.20	3	846	0.35%
2018/06/20	1	11.15	0	0.00	11.20	1	849	0.12%
2018/06/19	3	11.20	0	0.00	11.20	3	836	0.36%
2018/06/15	3	11.20	0	0.00	11.20	3	846	0.35%
2018/06/13	1	11.30	0	0.00	11.30	1	782	0.13%
2018/06/12	0	0.00	0	11.40	11.40	0	748	0.00%
2018/06/11	1	11.50	0	0.00	11.55	1	721	0.14%
2018/06/05	0.1	11.50	0	0.00	11.60	0.1	693	0.01%
2018/06/01	0	0.00	0	11.50	11.60	0	684	0.00%
2018/05/31	1	11.40	0	0.00	11.50	1	709	0.14%
2018/05/29	10	11.45	0	0.00	11.45	10	736	1.36%
2018/05/28	1	11.55	0	0.00	11.45	1	754	0.13%
2018/05/23	1	11.45	0	0.00	11.45	1	798	0.13%
2018/05/21	2	11.45	0	0.00	11.55	2	849	0.24%
2018/05/16	1	11.30	1	11.35	11.30	0	903	0.00%
2018/05/09	6	11.44	0	0.00	11.40	6	1,021	0.59%
2018/05/07	1	11.45	0	0.00	11.50	1	1,030	0.10%
2018/04/20	1	11.70	0	0.00	11.80	1	1,360	0.07%
2018/04/17	0	0.00	5	11.65	11.65	-5	1,529	-0.33%
2018/04/10	5	11.90	0	0.00	11.85	5	1,662	0.30%
2018/03/27	1	12.00	0	0.00	11.90	1	1,733	0.06%
2018/03/26	0	0.00	6	11.90	11.90	-6	1,744	-0.34%
2018/03/21	0	0.00	17	12.20	12.05	-17	1,766	-0.96%
2018/03/19	1	12.00	0	0.00	12.00	1	1,808	0.06%
2018/03/15	0	0.00	1	12.20	12.30	-1	1,829	-0.05%
2018/03/13	1	12.10	0	0.00	12.20	1	1,829	0.05%
2018/03/12	1	12.05	3	12.12	12.15	-2	1,834	-0.11%
2018/03/08	1	11.80	0.3	11.75	11.80	0.7	1,898	0.04%
2018/03/07	1	11.70	0	0.00	11.80	1	1,963	0.05%
2018/03/02	0	0.00	10	11.80	11.80	-10	1,995	-0.50%
2018/02/12	10	11.70	0	0.00	11.75	10	1,974	0.51%
2018/02/07	0	0.00	5	11.65	11.75	-5	1,917	-0.26%
2018/02/06	2	11.55	2	12.10	11.55	0	1,877	0.00%
2018/01/31	0	0.00	1	12.50	12.60	-1	1,784	-0.06%
2018/01/29	1	12.55	0	0.00	12.55	1	1,758	0.06%
2018/01/25	5	12.55	0	0.00	12.50	5	1,725	0.29%
2018/01/22	2	12.85	20	12.85	12.80	-18	1,659	-1.08%
2018/01/18	5	13.04	13	12.98	13.00	-8	1,607	-0.50%
2018/01/17	0	0.00	3	12.92	13.05	-3	1,549	-0.19%
2018/01/16	0	0.00	3	12.80	12.75	-3	1,488	-0.20%
2018/01/15	0	0.00	10.3	12.63	12.90	-10.3	1,427	-0.72%
2018/01/12	5	12.35	0	0.00	12.40	5	1,335	0.37%
2018/01/11	2	12.25	20	12.30	12.30	-18	1,306	-1.38%
2018/01/10	0	0.00	15	12.28	12.25	-15	1,294	-1.16%
2018/01/09	4	12.13	0	0.00	12.20	4	1,266	0.32%
2018/01/08	24	12.30	1	12.35	12.15	23	1,260	1.83%
2018/01/05	0	0.00	690	12.03	12.10	-690	1,202	-57.38%	大賣/鉅額交易
2018/01/04	10	12.05	0	0.00	12.10	10	1,191	0.84%
2018/01/03	7	12.10	0	0.00	12.05	7	1,191	0.59%
2018/01/02	0	0.00	264	12.11	12.15	-264	1,189	-22.19%	大賣/鉅額交易