厚生 (2107)-凱基-桃園券商分點個股進出

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

厚生

(2107)

可現股當沖

股價
25.90
漲跌
▼0.25
漲幅
-0.96%
成交量
226張
產業
上市橡膠類股
201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

厚生 (2107)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/12/13	6	26.20	0	0.00	25.90	6	228	2.62%
2024/12/11	2	26.50	0	0.00	26.50	2	224	0.89%
2024/12/09	0	0.00	1	26.50	26.40	-1	221	-0.45%
2024/11/08	5	25.85	0	0.00	25.75	5	258	1.93%
2024/10/01	0.2	25.55	0	0.00	25.75	0.2	604	0.04%
2024/09/23	0	25.95	0	0.00	25.65	0	642	0.00%
2024/09/16	0	27.00	0	0.00	26.00	0	646	0.00%
2024/09/13	0	26.00	0	0.00	25.95	0	652	0.00%
2024/09/11	0	0.00	2	25.80	25.75	-2	662	-0.30%
2024/09/09	0	0.00	0.3	25.45	25.75	-0.3	662	-0.04%
2024/08/30	0	26.65	0	0.00	26.70	0	666	0.00%
2024/08/23	0	27.00	0	0.00	27.10	0	682	0.00%
2024/08/19	0	26.90	0	0.00	26.90	0	699	0.00%
2024/08/08	0.2	25.67	0	0.00	25.65	0.2	700	0.03%
2024/07/23	0	0.00	3.2	28.81	28.10	-3.2	671	-0.48%
2024/07/09	0	0.00	2	25.45	25.60	-2	657	-0.30%
2024/07/08	0	25.60	0	0.00	25.50	0	659	0.00%
2024/07/02	0	0.00	0.3	25.50	25.35	-0.3	683	-0.04%
2024/07/01	1.4	25.75	0	25.60	25.65	1.4	680	0.20%
2024/06/28	0	0.00	0	26.85	26.95	0	674	0.00%
2024/06/27	0.1	26.85	0	26.80	26.80	0	665	0.01%
2024/06/25	0	26.80	0	0.00	27.00	0	658	0.01%
2024/06/14	0	0.00	1	26.80	26.80	-1	658	-0.15%
2024/06/13	0	0.00	1	26.65	26.75	-1	660	-0.15%
2024/06/11	0	0.00	0.3	26.55	26.75	-0.3	654	-0.05%
2024/06/07	0	0.00	1	26.70	26.65	-1	665	-0.15%
2024/05/31	0.1	26.20	0	0.00	26.30	0.1	648	0.02%
2024/05/30	0.2	26.33	0	0.00	26.20	0.2	641	0.03%
2024/05/29	0.1	26.60	0	0.00	26.50	0.1	641	0.02%
2024/05/23	3.5	26.64	0	0.00	26.25	3.5	634	0.55%
2024/05/17	0.3	26.60	0	0.00	26.80	0.3	603	0.05%
2024/05/16	0.7	26.68	0	0.00	26.75	0.7	604	0.11%
2024/05/14	0	0.00	1	26.75	26.75	-1	598	-0.17%
2024/05/10	0	0.00	0.7	26.95	26.95	-0.7	581	-0.13%
2024/05/09	0	0.00	0.9	26.70	26.35	-0.9	568	-0.16%
2024/05/07	0.5	26.53	1	27.10	26.70	-0.5	544	-0.09%
2024/05/06	0	0.00	0	27.05	27.00	0	527	0.00%
2024/04/30	2.5	26.66	0	0.00	26.70	2.5	464	0.54%
2024/04/29	2	27.00	0	0.00	27.00	2	449	0.44%
2024/04/25	2	25.98	0	0.00	25.95	2	404	0.49%
2024/04/22	0	25.50	0	0.00	25.60	0	384	0.00%
2024/04/18	0	25.40	0	0.00	25.55	0	329	0.00%
2024/04/02	0.1	24.75	0	0.00	24.75	0.1	311	0.03%
2024/04/01	0	24.40	0	0.00	24.45	0	303	0.00%
2024/03/27	0	24.15	0	0.00	24.15	0	292	0.00%
2024/03/25	0	24.15	0	0.00	24.10	0	286	0.00%
2024/03/22	0	24.00	0	0.00	24.05	0	285	0.00%
2024/03/20	0	24.20	0	0.00	24.05	0	279	0.00%
2024/03/13	0	0.00	2	24.10	24.25	-2	271	-0.74%
2024/03/11	0	23.65	0	0.00	23.75	0	255	0.00%
2024/03/08	0	23.65	1.5	23.70	23.75	-1.5	254	-0.57%
2024/03/04	0	23.65	0	0.00	23.70	0	253	0.00%
2024/03/01	0	23.55	0	0.00	23.70	0	254	0.00%
2024/02/29	0	23.65	0	0.00	23.70	0	255	0.00%
2024/01/30	0	0.00	3	23.75	23.70	-3	242	-1.24%
2024/01/26	0	0.00	4	23.70	23.70	-4	243	-1.64%
2024/01/19	1	23.50	0	0.00	23.75	1	249	0.40%
2024/01/17	1	23.60	0	0.00	23.55	1	249	0.40%
2024/01/09	1	24.20	2	24.00	24.15	-1	253	-0.40%
2024/01/03	0	0.00	0.1	24.30	24.45	-0.1	263	-0.02%
2024/01/02	1	24.40	1	24.60	24.40	0	262	0.00%
2023/12/29	2	24.45	0.1	24.50	24.35	2	256	0.76%
2023/12/28	0	0.00	5.5	24.50	24.55	-5.5	244	-2.25%
2023/12/25	1	23.50	0	0.00	23.50	1	217	0.46%
2023/12/21	0	0.00	0.7	23.50	23.45	-0.7	222	-0.34%
2023/12/18	1	23.50	0	0.00	23.55	1	227	0.44%
2023/12/15	1	23.50	0	0.00	23.45	1	226	0.44%
2023/12/14	2	23.50	0	0.00	23.60	2	229	0.87%
2023/12/12	0.3	23.50	0	0.00	23.50	0.3	243	0.11%
2023/12/11	4	23.48	0	0.00	23.55	4	250	1.60%
2023/12/07	0	0.00	0.1	23.65	23.55	-0.1	283	-0.02%
2023/12/01	0	0.00	30	23.55	23.60	-30	292	-10.27%
2023/11/29	2	23.50	0	0.00	23.55	2	304	0.66%
2023/11/28	0.1	23.55	0	0.00	23.55	0.1	306	0.03%
2023/11/27	0	0.00	0	23.45	23.45	0	305	0.00%
2023/11/21	0	0.00	3	23.70	23.70	-3	308	-0.97%
2023/11/16	0	23.45	2	23.40	23.45	-2	317	-0.63%
2023/11/15	3	23.33	0	0.00	23.40	3	321	0.93%
2023/11/14	0.1	23.30	0	0.00	23.35	0.1	317	0.03%
2023/11/13	2	23.50	2	23.40	23.45	0	321	0.00%
2023/11/07	0	0.00	0.3	23.30	23.35	-0.3	335	-0.08%
2023/11/01	0	0.00	0.2	23.50	23.35	-0.2	352	-0.04%
2023/10/27	0	0.00	3	23.52	23.50	-3	369	-0.81%
2023/10/23	0	0.00	0.5	23.50	23.60	-0.5	372	-0.13%
2023/10/18	2	23.80	1.2	23.69	23.60	0.8	379	0.22%
2023/10/17	1	23.95	0.8	23.85	23.80	0.2	387	0.05%
2023/10/13	32	23.05	0	0.00	23.60	32	389	8.21%
2023/10/12	0	0.00	3	23.00	23.05	-3	402	-0.75%
2023/10/11	3	22.90	0	0.00	22.90	3	412	0.73%
2023/10/04	0.1	22.85	0	0.00	22.80	0.1	446	0.02%
2023/10/02	0.1	22.90	0	0.00	22.85	0.1	447	0.02%
2023/09/28	2	22.75	0	0.00	22.90	2	454	0.44%
2023/09/27	0	22.85	0	0.00	22.80	0	456	0.00%
2023/09/25	0	22.85	0	0.00	22.85	0	462	0.00%
2023/09/20	0.1	22.90	0	0.00	22.90	0.1	495	0.02%
2023/09/19	4	22.86	0	0.00	22.95	4	496	0.81%
2023/09/18	0.1	23.00	0	0.00	23.00	0.1	499	0.02%
2023/09/06	0	0.00	5	21.89	21.85	-5	498	-1.00%
2023/09/05	0	0.00	3.1	22.10	22.05	-3.1	490	-0.63%
2023/09/04	0	0.00	1	21.85	22.20	-1	485	-0.21%
2023/08/31	0.4	21.85	0	0.00	21.75	0.4	454	0.09%
2023/08/30	0	21.74	0	0.00	21.70	0	449	0.00%
2023/08/29	0	0.00	1	21.75	21.80	-1	447	-0.22%
2023/08/28	0	0.00	0	21.65	21.80	0	445	0.00%
2023/08/25	2	21.65	0	0.00	21.65	2	441	0.45%
2023/08/24	0	0.00	0	21.25	21.40	0	428	0.00%
2023/08/09	0.1	21.55	0	21.25	21.40	0.1	412	0.02%
2023/07/31	0	0.00	11	21.40	21.30	-11	395	-2.78%
2023/07/28	1	21.30	0	0.00	21.30	1	391	0.26%
2023/07/27	0	0.00	1	21.30	21.35	-1	389	-0.26%
2023/07/25	2	21.25	1	21.00	21.15	1	383	0.26%
2023/07/14	1	20.80	0	0.00	20.85	1	373	0.27%
2023/07/06	2	20.65	0	0.00	20.75	2	351	0.57%
2023/06/29	0.1	22.00	1	22.15	22.10	-0.9	297	-0.31%
2023/06/26	0.1	22.25	0	0.00	22.20	0.1	281	0.03%
2023/06/20	2	22.45	0	0.00	22.30	2	274	0.73%
2023/06/14	0	0.00	0.1	22.10	22.10	-0.1	249	-0.04%
2023/06/13	2	22.15	0	0.00	22.15	2	260	0.77%
2023/06/12	0	0.00	2	22.00	22.00	-2	253	-0.79%
2023/06/08	0	0.00	0.4	22.00	22.10	-0.4	254	-0.17%
2023/06/07	0	0.00	0.1	22.00	22.05	-0.1	258	-0.02%
2023/06/05	2	21.95	0	0.00	21.90	2	255	0.78%
2023/06/01	0	0.00	1	21.80	21.80	-1	280	-0.36%
2023/05/31	0	0.00	4.2	21.77	21.80	-4.2	283	-1.49%
2023/05/29	3	21.70	0	0.00	21.80	3	289	1.04%
2023/05/15	0	21.75	0	0.00	21.70	0	286	0.00%
2023/05/05	0	0.00	1	21.80	21.95	-1	285	-0.35%
2023/05/04	0	0.00	1	22.05	21.95	-1	289	-0.34%
2023/05/03	1	21.90	2	21.90	22.00	-1	289	-0.34%
2023/05/02	0	0.00	6	21.91	22.00	-6	289	-2.07%
2023/04/28	0	0.00	3	21.88	21.90	-3	289	-1.03%
2023/04/27	0	0.00	0.6	21.65	21.70	-0.6	293	-0.20%
2023/04/25	2	21.60	0	0.00	21.60	2	299	0.67%
2023/04/24	0	0.00	5	21.70	21.70	-5	296	-1.69%
2023/04/21	0	0.00	1	21.80	21.80	-1	291	-0.34%
2023/04/18	0	0.00	5	22.05	22.00	-5	295	-1.69%
2023/04/12	1	21.90	2	21.95	21.95	-1	288	-0.35%
2023/04/11	5	21.94	0	0.00	21.95	5	283	1.76%
2023/04/07	2	22.00	0	0.00	22.05	2	275	0.73%
2023/04/06	5	21.98	0	0.00	22.00	5	275	1.81%
2023/03/31	0	23.00	0	0.00	22.15	0	265	0.00%
2023/03/27	0	0.00	2	22.25	22.25	-2	258	-0.77%
2023/03/21	0	21.80	1	21.85	22.00	-1	250	-0.40%
2023/03/17	3	22.00	0	0.00	21.80	3	244	1.23%
2023/03/16	7	21.99	0	0.00	21.95	7	236	2.97%
2023/03/15	0	0.00	2	22.60	22.50	-2	222	-0.90%
2023/03/14	3	22.45	0	0.00	22.40	3	227	1.32%
2023/03/09	2	22.85	0	0.00	22.90	2	223	0.89%
2023/03/07	0	0.00	4.3	23.15	23.15	-4.3	232	-1.84%
2023/03/06	0	0.00	2	22.95	22.90	-2	228	-0.88%
2023/02/24	0	0.00	2	22.25	22.25	-2	209	-0.95%
2023/02/23	4	22.15	1.2	22.15	22.05	2.8	204	1.37%
2023/02/21	0.2	22.25	4.1	22.20	22.15	-3.9	201	-1.94%
2023/02/20	0	22.25	0	0.00	22.20	0	203	0.00%
2023/02/17	0	22.10	0	0.00	22.00	0	207	0.00%
2023/02/09	2	22.05	0	0.00	22.00	2	229	0.87%
2023/02/08	4	22.05	0.1	22.20	22.05	3.9	226	1.74%
2023/01/09	1	22.00	0	0.00	22.10	1	198	0.50%
2023/01/04	0	0.00	0	21.75	21.85	0	186	0.00%
2022/12/22	0	0.00	0.8	21.75	21.85	-0.8	186	-0.43%
2022/12/08	0	0.00	0	22.00	21.75	0	190	0.00%
2022/12/07	0	0.00	0.2	21.75	21.90	-0.2	189	-0.09%
2022/11/28	0	0.00	1	22.20	22.00	-1	168	-0.59%
2022/11/25	0	0.00	2	22.03	22.10	-2	166	-1.20%
2022/11/24	0	0.00	1	21.60	21.70	-1	160	-0.62%
2022/11/22	0	0.00	0	21.25	21.25	0	161	0.00%
2022/11/21	0	21.25	0	0.00	21.25	0	163	0.00%
2022/11/18	1	21.20	0	0.00	21.25	1	168	0.60%
2022/11/16	4	21.44	0	0.00	21.20	4	174	2.29%
2022/11/15	0	0.00	1	21.65	21.75	-1	173	-0.58%
2022/11/09	10	21.80	12	21.51	21.35	-2	171	-1.17%
2022/11/02	0	0.00	2	19.85	19.85	-2	171	-1.16%
2022/10/26	1	19.80	0	0.00	19.80	1	182	0.55%
2022/09/26	1	20.50	0	0.00	20.50	1	231	0.43%
2022/09/14	1	21.40	0	0.00	21.45	1	265	0.38%
2022/09/13	0	0.00	1	21.55	21.60	-1	268	-0.37%
2022/09/08	0	21.50	0	0.00	21.40	0	272	0.00%
2022/09/06	1	21.40	0	0.00	21.35	1	276	0.36%
2022/09/05	1	21.70	0	0.00	21.70	1	274	0.36%
2022/08/09	0	0.00	2	21.00	21.20	-2	252	-0.79%
2022/08/04	0	0.00	3	20.65	20.70	-3	256	-1.17%
2022/07/22	1	20.50	0	0.00	20.50	1	262	0.38%
2022/07/07	0	0.00	35	20.22	20.30	-35	278	-12.56%
2022/07/06	1	20.50	0	0.00	20.30	1	278	0.36%
2022/07/04	1	19.85	0	0.00	20.00	1	271	0.37%
2022/07/01	1	19.75	2	19.78	19.70	-1	272	-0.37%
2022/06/30	2	21.20	0	0.00	21.10	2	269	0.74%
2022/06/29	0.1	21.50	3	21.35	21.45	-2.9	261	-1.09%
2022/06/15	0	0.00	1	21.65	21.75	-1	265	-0.38%
2022/06/08	2	21.63	0	0.00	21.60	2	268	0.74%
2022/05/25	1	21.50	0	0.00	21.40	1	281	0.35%
2022/05/19	0	21.55	0	0.00	21.40	0	287	0.00%
2022/05/17	1	21.75	0	0.00	21.80	1	291	0.34%
2022/05/06	0.1	22.05	0	0.00	22.35	0.1	299	0.03%
2022/04/26	1	22.20	0	0.00	22.20	1	301	0.33%
2022/04/25	0	0.00	5.1	22.42	22.30	-5.1	300	-1.68%
2022/04/22	0	0.00	1	22.60	22.60	-1	295	-0.34%
2022/04/19	1	22.55	0	0.00	22.55	1	297	0.34%
2022/04/18	0	0.00	0	22.35	22.50	0	294	-0.01%
2022/04/12	0	0.00	4	22.30	22.35	-4	298	-1.34%
2022/04/11	3	22.35	0	0.00	22.40	3	299	1.00%
2022/04/08	0	0.00	3	22.42	22.45	-3	296	-1.01%
2022/04/07	1	22.50	0	0.00	22.50	1	300	0.33%
2022/04/01	0	22.50	0	0.00	22.50	0	298	0.00%
2022/03/31	0	22.85	0	0.00	22.50	0	299	0.00%
2022/03/30	12	22.45	0	0.00	22.50	12	297	4.04%
2022/03/28	0	22.40	0	0.00	22.45	0	293	0.00%
2022/03/25	0	22.85	0	0.00	22.35	0	288	0.00%
2022/03/23	0	0.00	1	22.40	22.40	-1	291	-0.34%
2022/03/22	0	22.38	0	0.00	22.35	0	300	0.01%
2022/03/11	1	21.80	0	0.00	21.90	1	304	0.33%
2022/03/09	1	21.40	0	0.00	21.50	1	308	0.32%
2022/02/24	1	22.00	0	0.00	22.15	1	309	0.32%
2022/02/22	1	22.20	0	0.00	22.30	1	309	0.32%
2022/02/21	0	0.00	1	22.30	22.40	-1	313	-0.32%
2022/02/18	1	22.35	0	0.00	22.45	1	320	0.31%
2022/02/11	5	22.40	0	0.00	22.30	5	332	1.51%
2022/02/10	2	22.50	0	0.00	22.60	2	325	0.62%
2022/02/09	1	22.40	0	0.00	22.45	1	324	0.31%
2022/02/08	2	22.35	0	0.00	22.40	2	326	0.61%
2022/02/07	0	0.00	1	22.20	22.25	-1	327	-0.31%
2022/01/25	1	22.05	0	0.00	22.00	1	331	0.30%
2022/01/07	0	0.00	1	22.75	22.65	-1	351	-0.28%
2022/01/06	1	22.65	59	22.68	22.60	-58	360	-16.11%
2022/01/03	0	0.00	0.3	22.95	22.95	-0.3	389	-0.06%
2021/12/30	0	0.00	1	22.95	23.00	-1	396	-0.25%
2021/12/28	1.2	22.76	1	22.85	22.85	0.2	390	0.04%
2021/12/27	1	22.80	0	0.00	22.85	1	392	0.25%
2021/12/23	0.1	22.65	0.2	22.60	22.55	-0.1	401	-0.03%
2021/12/22	0	0.00	0.3	22.55	22.55	-0.3	403	-0.07%
2021/12/21	0.1	22.55	2	22.55	22.55	-2	404	-0.48%
2021/12/17	13	22.28	0	0.00	22.25	13	415	3.13%
2021/12/16	3	22.40	0	0.00	22.45	3	411	0.73%
2021/12/10	1	22.75	0	0.00	22.70	1	419	0.24%
2021/12/07	2	22.75	0	0.00	22.75	2	419	0.48%
2021/12/01	0	0.00	0.2	22.50	22.55	-0.2	433	-0.06%
2021/11/30	0	0.00	0.1	22.50	22.50	-0.1	435	-0.02%
2021/11/29	3	22.28	0	0.00	22.50	3	436	0.69%
2021/11/26	1	22.75	0	0.00	22.60	1	435	0.23%
2021/11/24	0	0.00	3	22.90	22.90	-3	434	-0.69%
2021/11/23	0.1	22.90	0	0.00	22.85	0.1	435	0.01%
2021/11/22	3	23.00	0	0.00	23.00	3	440	0.68%
2021/11/19	1	23.10	0	0.00	23.15	1	441	0.23%
2021/11/16	1	23.25	0	0.00	23.30	1	480	0.21%
2021/11/15	0	0.00	1	22.95	23.00	-1	477	-0.21%
2021/11/12	0	0.00	2	22.95	22.95	-2	477	-0.42%
2021/11/11	2	22.75	0	0.00	22.80	2	476	0.42%
2021/11/10	0.3	22.80	0	0.00	22.70	0.3	487	0.07%
2021/11/08	0.1	22.70	0	0.00	22.70	0.1	495	0.01%
2021/11/02	3	22.50	0	0.00	22.50	3	507	0.59%
2021/10/26	10	22.90	0	0.00	22.95	10	516	1.94%
2021/10/21	2	22.90	0	0.00	22.85	2	535	0.37%
2021/10/20	1	23.00	0	0.00	22.95	1	537	0.19%
2021/10/19	6	23.25	1	23.25	23.25	5	537	0.93%
2021/10/18	3	23.05	1.1	23.00	23.10	1.9	538	0.35%
2021/10/15	1	22.75	0	0.00	22.75	1	540	0.18%
2021/10/14	0	0.00	1	22.80	22.85	-1	528	-0.19%
2021/10/07	54	22.35	0	0.00	22.35	54	509	10.61%
2021/10/06	8	22.25	0	0.00	22.25	8	534	1.50%
2021/10/01	0	0.00	74	22.50	22.40	-74	597	-12.38%
2021/09/24	0	22.55	0	0.00	22.40	0	658	0.00%
2021/09/22	0	0.00	2	22.30	22.15	-2	675	-0.30%
2021/09/16	0	0.00	1	22.35	22.50	-1	686	-0.15%
2021/09/14	0	0.00	0.1	21.70	21.75	-0.1	686	-0.01%
2021/09/09	2	21.25	0	0.00	21.70	2	703	0.28%
2021/09/08	10	21.60	0	0.00	21.70	10	701	1.43%
2021/09/03	0	0.00	2.3	22.01	22.00	-2.3	705	-0.32%
2021/09/01	0	0.00	0.8	22.20	22.15	-0.8	716	-0.11%
2021/08/31	1	21.95	1	22.00	22.10	0	716	0.00%
2021/08/19	0.1	23.40	0	0.00	23.30	0.1	741	0.01%
2021/08/16	10	23.60	0	0.00	23.55	10	771	1.30%
2021/08/13	0	0.00	5	23.90	24.00	-5	781	-0.64%
2021/08/11	2	24.00	0	0.00	24.00	2	808	0.25%
2021/08/06	5	24.15	0	0.00	24.15	5	903	0.55%
2021/08/03	2	24.10	0	0.00	24.10	2	1,039	0.19%
2021/07/23	2	24.20	0	0.00	24.10	2	1,228	0.16%
2021/07/21	10	24.00	0	0.00	23.95	10	1,324	0.76%
2021/07/20	20	24.25	8	24.30	24.25	12	1,360	0.88%
2021/07/19	38	24.43	0	0.00	24.45	38	1,425	2.67%
2021/07/15	0.1	24.10	0	0.00	24.25	0.1	1,673	0.01%
2021/07/13	0	0.00	95	24.02	24.05	-95	1,859	-5.11%
2021/07/12	25	24.89	0	0.00	24.55	25	1,921	1.30%
2021/07/07	0	0.00	2	25.45	25.40	-2	2,093	-0.10%
2021/07/06	0	0.00	1	25.35	25.45	-1	2,207	-0.05%
2021/07/05	0	0.00	2	25.33	25.30	-2	2,241	-0.09%
2021/06/29	1	24.70	0	0.00	24.70	1	2,269	0.04%
2021/06/28	2	24.73	0	0.00	24.80	2	2,286	0.09%
2021/06/24	0	0.00	20	24.90	24.90	-20	2,309	-0.87%
2021/06/21	2	24.38	0	0.00	24.30	2	2,335	0.09%
2021/06/18	2.1	24.50	0	0.00	24.45	2.1	2,361	0.09%
2021/06/17	0.1	24.50	0	0.00	24.55	0.1	2,492	0.00%
2021/06/15	0	0.00	1	24.80	24.70	-1	2,605	-0.04%
2021/06/11	1	24.70	0	24.40	24.65	1	2,629	0.04%
2021/06/10	4	24.49	2	24.65	24.65	2	2,646	0.08%
2021/06/07	0	0.00	0	24.65	24.65	0	2,679	0.00%
2021/06/03	0	0.00	2	24.90	24.90	-2	2,737	-0.07%
2021/06/02	0	0.00	2.7	24.71	24.65	-2.7	2,833	-0.09%
2021/05/28	3	24.05	0	0.00	24.05	3	2,886	0.10%
2021/05/25	1	23.75	0	0.00	23.85	1	2,901	0.03%
2021/05/21	1	23.15	0	0.00	23.40	1	2,906	0.03%
2021/05/18	15	22.68	0	0.00	22.85	15	2,896	0.52%
2021/05/17	0	0.00	1	21.95	21.70	-1	2,882	-0.03%
2021/05/14	10	24.20	12	23.67	23.50	-2	2,850	-0.07%
2021/05/13	54	24.18	4	23.80	23.80	50	2,818	1.77%
2021/05/12	20	23.95	55	24.57	24.90	-35	2,784	-1.26%
2021/05/11	21	26.03	11	25.86	25.70	10	2,721	0.37%
2021/05/10	19	26.68	2	26.80	26.75	17	2,685	0.63%
2021/05/06	0	0.00	2	26.55	26.25	-2	2,660	-0.08%
2021/05/05	2	26.20	6	26.10	26.20	-4	2,644	-0.15%
2021/05/04	1	26.75	5	27.40	25.95	-4	2,634	-0.15%
2021/05/03	0	0.00	1	26.85	26.75	-1	2,589	-0.04%
2021/04/29	2	27.65	0	0.00	27.50	2	2,566	0.08%
2021/04/28	3	28.48	0	0.00	28.15	3	2,538	0.12%
2021/04/27	2	27.88	6	28.00	28.00	-4	2,523	-0.16%
2021/04/26	2.1	27.20	12	27.43	27.50	-9.9	2,487	-0.40%
2021/04/23	8	27.15	13	27.17	27.30	-5	2,463	-0.20%
2021/04/22	30	28.63	14	28.67	26.90	16	2,423	0.66%
2021/04/21	0	27.00	9	27.36	27.45	-9	2,235	-0.40%
2021/04/20	1	26.90	40	26.85	27.35	-39	2,190	-1.78%
2021/04/19	6	27.05	2	26.60	27.05	4	2,119	0.19%
2021/04/16	7	26.51	0	0.00	26.30	7	2,047	0.34%
2021/04/15	6	26.17	11	26.03	26.45	-5	1,970	-0.25%
2021/04/14	0	0.00	4	25.14	25.25	-4	1,858	-0.22%
2021/04/13	0	0.00	1	25.25	25.20	-1	1,867	-0.05%
2021/04/12	6	25.77	5	25.84	25.40	1	1,834	0.05%
2021/04/09	7	24.94	3	25.15	25.15	4	1,727	0.23%
2021/04/08	11.1	25.06	1	24.75	25.10	10.1	1,700	0.59%
2021/04/06	19	24.60	0	0.00	24.60	19	1,669	1.14%
2021/03/31	1	24.65	0	0.00	24.70	1	1,668	0.06%
2021/03/30	0	0.00	2	24.80	24.80	-2	1,676	-0.12%
2021/03/29	0	0.00	1.5	24.65	24.65	-1.5	1,675	-0.09%
2021/03/26	2	24.45	1	24.50	24.50	1	1,681	0.06%
2021/03/25	2.1	24.35	5.1	24.34	24.40	-3	1,684	-0.18%
2021/03/24	1	24.20	0	0.00	24.40	1	1,684	0.06%
2021/03/23	1	24.20	0	0.00	24.20	1	1,682	0.06%
2021/03/22	10	24.33	3	24.48	24.45	7	1,674	0.42%
2021/03/19	0	0.00	21	25.48	25.80	-21	1,559	-1.35%
2021/03/18	0	0.00	7.1	25.19	25.40	-7.1	1,511	-0.47%
2021/03/17	5	24.80	0	0.00	24.90	5	1,507	0.33%
2021/03/16	5	24.50	150	24.48	24.55	-145	1,516	-9.56%	大賣/鉅額交易
2021/03/15	5	24.60	2	24.45	24.45	3	1,521	0.20%
2021/03/12	0	0.00	2.3	24.39	24.45	-2.3	1,569	-0.15%
2021/03/10	6	24.53	0	0.00	24.45	6	1,694	0.35%
2021/03/09	0	24.85	0	0.00	24.90	0	1,695	0.00%
2021/03/08	153	24.96	1	25.40	24.85	152	1,677	9.06%	大買/鉅額交易
2021/03/05	0	0.00	3	24.85	25.00	-3	1,594	-0.19%
2021/03/03	0	0.00	20	23.90	24.15	-20	1,622	-1.23%
2021/02/25	2	24.15	7	24.15	24.20	-5	1,780	-0.28%
2021/02/23	0	0.00	10	24.60	24.55	-10	2,086	-0.48%
2021/02/18	10	23.00	1	23.45	23.45	9	2,215	0.41%
2021/02/17	1	23.25	0	0.00	23.10	1	2,263	0.04%
2021/01/27	0.5	22.90	0.6	22.85	23.00	-0.1	2,432	-0.01%
2021/01/26	0.5	22.90	0	0.00	22.85	0.5	2,434	0.02%
2021/01/20	1	23.50	0	0.00	22.80	1	2,436	0.04%
2021/01/15	2	24.25	3	24.27	24.10	-1	2,411	-0.04%
2021/01/14	1	24.65	10	24.65	24.70	-9	2,386	-0.38%
2021/01/13	10	24.80	5	24.67	24.75	5	2,377	0.21%
2021/01/12	1	24.65	4	24.80	24.60	-3	2,374	-0.13%
2021/01/11	2	24.93	5	25.00	24.85	-3	2,357	-0.13%
2021/01/08	0	0.00	3	24.45	24.40	-3	2,326	-0.13%
2021/01/07	0	0.00	13	24.78	24.85	-13	2,316	-0.56%
2021/01/06	0	0.00	5	24.25	24.10	-5	2,289	-0.22%
2021/01/05	0	0.00	0.7	25.05	24.90	-0.7	2,251	-0.03%
2021/01/04	1	24.70	0	0.00	24.80	1	2,239	0.04%
2020/12/31	11	24.94	0.8	24.80	24.80	10.2	2,239	0.46%
2020/12/30	0	0.00	2	25.00	24.80	-2	2,234	-0.09%
2020/12/29	0	0.00	3	24.93	24.85	-3	2,234	-0.13%
2020/12/28	0	0.00	7	24.80	24.80	-7	2,218	-0.32%
2020/12/25	2	25.03	0	0.00	24.90	2	2,206	0.09%
2020/12/24	0	0.00	0.2	25.00	25.10	-0.2	2,193	-0.01%
2020/12/23	1	24.75	0.8	24.60	24.75	0.2	2,168	0.01%
2020/12/22	2	24.70	1	24.65	24.50	1	2,173	0.05%
2020/12/21	1	24.75	0	0.00	24.85	1	2,171	0.05%
2020/12/17	0	0.00	10	24.60	24.65	-10	2,193	-0.46%
2020/12/16	0	0.00	7.4	24.85	24.80	-7.4	2,216	-0.33%
2020/12/15	3	24.30	0	0.00	24.40	3	2,205	0.14%
2020/12/14	15	24.43	2	24.45	24.30	13	2,200	0.59%
2020/12/11	2	23.63	0	0.00	23.80	2	2,201	0.09%
2020/12/10	0	0.00	0.6	24.30	24.20	-0.6	2,173	-0.03%
2020/12/09	0	0.00	1	24.25	24.30	-1	2,172	-0.05%
2020/12/08	9	24.25	0	0.00	24.15	9	2,204	0.41%
2020/12/07	11	24.99	0	0.00	25.00	11	2,203	0.50%
2020/12/04	12	25.36	29.6	25.53	25.50	-17.6	2,245	-0.78%
2020/12/03	7	25.35	10	25.27	25.05	-3	2,217	-0.14%
2020/12/02	6	25.00	4	25.05	24.95	2	2,249	0.09%
2020/12/01	0	0.00	22.2	24.70	24.95	-22.2	2,259	-0.98%
2020/11/30	1	25.30	9	25.31	25.00	-8	2,266	-0.35%
2020/11/27	0	0.00	20	24.87	24.90	-20	2,239	-0.89%
2020/11/26	0	0.00	1	25.00	25.05	-1	2,252	-0.04%
2020/11/25	5	24.97	0	0.00	24.90	5	2,337	0.21%
2020/11/24	19	25.22	1	25.20	25.20	18	2,420	0.74%
2020/11/23	27	25.18	87	25.20	25.80	-60	2,349	-2.55%
2020/11/20	27	23.39	12	23.53	23.95	15	2,162	0.69%
2020/11/18	2	22.75	7	22.94	23.00	-5	2,177	-0.23%
2020/11/17	0	0.00	4	22.58	22.85	-4	2,146	-0.19%
2020/11/16	7	22.09	9	22.24	21.95	-2	2,083	-0.10%
2020/11/13	1	21.65	11	21.88	22.00	-10	2,036	-0.49%
2020/11/11	2	21.55	18	21.92	21.75	-16	2,054	-0.78%
2020/11/09	0	0.00	3	20.87	21.10	-3	2,002	-0.15%
2020/11/06	3	20.35	3.1	20.48	20.40	-0.1	1,971	0.00%
2020/11/05	1	20.05	0	0.00	20.05	1	1,949	0.05%
2020/11/04	1	20.00	0	0.00	20.05	1	1,950	0.05%
2020/11/02	4	19.90	0	0.00	19.90	4	1,946	0.21%
2020/10/30	1	20.10	0	0.00	20.10	1	1,940	0.05%
2020/10/29	1	20.05	0	0.00	20.10	1	1,934	0.05%
2020/10/27	5	20.50	0	0.00	20.60	5	1,911	0.26%
2020/10/26	0	0.00	5	20.85	20.95	-5	1,906	-0.26%
2020/10/23	6	20.14	0	0.00	20.15	6	1,880	0.32%
2020/10/21	1	20.00	0	0.00	20.15	1	1,891	0.05%
2020/10/20	1	20.15	0	0.00	20.15	1	1,900	0.05%
2020/10/19	9	19.91	1	19.95	20.00	8	1,901	0.42%
2020/10/16	1	19.85	0	0.00	19.85	1	1,898	0.05%
2020/10/14	0	0.00	1	20.00	20.05	-1	1,899	-0.05%
2020/10/07	0	0.00	2	20.30	20.45	-2	1,881	-0.11%
2020/10/06	1	20.00	0	0.00	20.35	1	1,886	0.05%
2020/10/05	1	19.75	0	0.00	19.80	1	1,881	0.05%
2020/09/25	1	19.65	1	19.50	19.25	0	1,932	0.00%
2020/09/24	2	19.90	2	19.65	19.55	0	1,944	0.00%
2020/09/23	1	20.60	0	0.00	20.20	1	1,973	0.05%
2020/09/21	2	21.50	1	21.40	21.40	1	1,945	0.05%
2020/09/14	0	0.00	1	21.10	21.20	-1	1,914	-0.05%
2020/09/11	1	21.35	0	0.00	21.20	1	1,886	0.05%
2020/09/10	0.2	22.00	1	22.55	22.05	-0.8	1,830	-0.04%
2020/09/09	24	22.18	51	22.32	22.30	-27	1,780	-1.52%
2020/09/07	0	0.00	5	21.62	21.75	-5	1,626	-0.31%
2020/09/04	0	0.00	6	20.80	21.10	-6	1,579	-0.38%
2020/09/03	1	20.85	0	0.00	20.90	1	1,549	0.06%
2020/09/01	3	20.87	3	20.90	21.00	0	1,513	0.00%
2020/08/31	21	20.87	20	20.93	20.80	1	1,462	0.07%
2020/08/28	15	20.30	35	19.88	20.20	-20	1,362	-1.47%
2020/08/26	0	0.00	27	19.77	19.60	-27	1,224	-2.20%
2020/08/20	0	0.00	4	18.53	18.10	-4	1,025	-0.39%
2020/08/17	0	0.00	25	18.32	18.60	-25	978	-2.56%
2020/08/13	0	0.00	12	17.97	18.00	-12	920	-1.30%
2020/07/30	1	16.95	1	16.90	17.45	0	979	0.00%
2020/07/28	0	0.00	0.8	16.50	16.60	-0.8	983	-0.08%
2020/07/24	6	17.46	2	17.25	17.25	4	996	0.40%
2020/07/21	0	0.00	1	17.80	17.75	-1	1,004	-0.10%
2020/07/13	0	0.00	4	17.98	18.00	-4	1,035	-0.39%
2020/07/10	1	17.80	0	0.00	17.90	1	1,033	0.10%
2020/07/09	1	18.20	2	18.28	18.20	-1	1,032	-0.10%
2020/07/07	10	17.83	0	0.00	17.80	10	1,026	0.97%
2020/07/06	1	17.75	0	0.00	17.85	1	1,039	0.10%
2020/07/01	0	0.00	5	18.35	18.25	-5	964	-0.52%
2020/06/30	0	0.00	5	18.05	18.10	-5	957	-0.52%
2020/06/29	0	0.00	5	18.00	17.90	-5	957	-0.52%
2020/06/22	3	18.20	0	0.00	18.00	3	971	0.31%
2020/06/19	8	18.14	0	0.00	18.10	8	979	0.82%
2020/06/18	1	18.20	0	0.00	18.30	1	983	0.10%
2020/06/17	0	0.00	1.8	18.26	18.30	-1.8	993	-0.18%
2020/06/16	0	0.00	5	17.90	18.20	-5	1,000	-0.50%
2020/06/12	5	17.45	0	0.00	17.60	5	1,021	0.49%
2020/06/11	0	17.85	0	0.00	17.90	0	1,024	0.00%
2020/06/08	0	0.00	0	18.15	18.15	0	1,016	0.00%
2020/06/03	0	0.00	1	18.40	18.45	-1	1,016	-0.10%
2020/05/28	1	17.80	0	0.00	17.70	1	992	0.10%
2020/05/25	0	0.00	0.3	17.85	17.95	-0.3	989	-0.03%
2020/05/21	3	18.05	0	0.00	18.10	3	971	0.31%
2020/05/20	3	18.10	0	0.00	18.10	3	967	0.31%
2020/05/19	0	0.00	1	18.20	18.25	-1	965	-0.10%
2020/05/18	0	0.00	6	18.00	18.05	-6	957	-0.63%
2020/05/12	0	0.00	1	17.90	17.90	-1	917	-0.11%
2020/05/11	1	17.70	0	0.00	18.00	1	915	0.11%
2020/05/08	0	0.00	1	18.00	18.00	-1	904	-0.11%
2020/05/06	5	17.95	0	0.00	17.95	5	910	0.55%
2020/04/28	0	0.00	1	17.55	17.65	-1	879	-0.11%
2020/04/20	1	17.60	0	0.00	17.50	1	902	0.11%
2020/04/15	1	17.00	0	0.00	17.10	1	891	0.11%
2020/04/14	3	16.80	0	0.00	16.85	3	888	0.34%
2020/04/10	0	0.00	8	16.49	16.65	-8	861	-0.93%
2020/04/09	0	0.00	20	16.23	16.30	-20	851	-2.35%
2020/04/08	0	0.00	0.4	15.90	15.90	-0.4	825	-0.05%
2020/04/06	2	15.10	0	0.00	15.20	2	809	0.25%
2020/04/01	0	0.00	5	15.00	15.15	-5	826	-0.61%
2020/03/31	0.2	14.90	1	14.90	14.85	-0.8	817	-0.10%
2020/03/30	1	14.40	0	0.00	14.80	1	808	0.12%
2020/03/26	3	14.70	0	0.00	14.70	3	783	0.38%
2020/03/24	0	0.00	1	14.60	14.70	-1	732	-0.14%
2020/03/23	0	0.00	4	14.55	14.50	-4	710	-0.56%
2020/03/19	1	13.40	4	13.66	13.30	-3	684	-0.44%
2020/03/18	5	14.04	0	0.00	14.10	5	672	0.74%
2020/03/17	6	14.55	0	0.00	14.45	6	652	0.92%
2020/03/16	5	15.30	0	0.00	15.20	5	642	0.78%
2020/03/13	0	0.00	1	15.20	15.60	-1	639	-0.16%
2020/03/12	1	16.40	0	0.00	16.45	1	625	0.16%
2020/03/11	4	17.50	0	0.00	17.10	4	617	0.65%
2020/03/09	4	17.85	0	0.00	17.70	4	603	0.66%
2020/02/27	0	0.00	4	18.45	18.50	-4	576	-0.69%
2020/02/24	1	18.30	0	0.00	18.50	1	619	0.16%
2020/02/19	15	18.50	0	0.00	18.60	15	652	2.30%
2020/02/13	0	0.00	4	18.53	18.55	-4	672	-0.59%
2020/02/11	0	0.00	2	18.55	18.40	-2	686	-0.29%
2020/02/10	5	18.05	0	0.00	18.10	5	684	0.73%
2020/02/07	2	18.20	2	18.25	18.35	0	679	0.00%
2020/02/05	9	18.35	0	0.00	18.40	9	674	1.33%
2020/02/04	0	0.00	1.2	18.37	18.45	-1.2	665	-0.19%
2020/02/03	2	18.30	0	0.00	18.40	2	660	0.30%
2020/01/31	0	0.00	2	19.00	19.00	-2	644	-0.31%
2020/01/30	0	0.00	2	18.80	18.85	-2	638	-0.31%
2020/01/20	0	0.00	7	19.75	19.70	-7	618	-1.13%
2020/01/17	2	19.25	0	0.00	19.40	2	606	0.33%
2020/01/14	0	0.00	5	19.30	19.25	-5	608	-0.82%
2020/01/13	0	0.00	2	19.20	19.20	-2	630	-0.32%
2020/01/10	1	18.90	2	18.90	18.95	-1	618	-0.16%
2020/01/08	0	0.00	5	18.50	18.50	-5	628	-0.80%
2020/01/03	1	18.85	0	0.00	18.80	1	691	0.14%
2019/12/31	2	18.85	0	0.00	18.85	2	681	0.29%
2019/12/27	5	19.05	0	0.00	19.05	5	671	0.74%
2019/12/20	0.6	18.65	0	0.00	18.70	0.6	652	0.09%
2019/12/13	2	18.70	0	0.00	18.65	2	653	0.31%
2019/12/12	2	18.70	0	0.00	18.75	2	647	0.31%
2019/12/05	0	0.00	1	19.00	19.00	-1	636	-0.16%
2019/12/04	0	0.00	10	18.75	18.75	-10	631	-1.58%
2019/11/29	0	0.00	0.3	18.80	18.85	-0.3	635	-0.04%
2019/11/26	3	18.85	1	19.00	18.95	2	635	0.31%
2019/11/25	11	19.14	0	0.00	18.95	11	619	1.78%
2019/11/22	13	19.41	0	0.00	19.35	13	603	2.16%
2019/11/21	57	19.47	1	19.55	19.50	56	596	9.39%
2019/11/20	0	0.00	1	19.35	19.40	-1	575	-0.17%
2019/11/19	0	0.00	1	19.00	18.95	-1	546	-0.18%
2019/11/13	5	18.95	0	0.00	18.85	5	548	0.91%
2019/11/11	0	0.00	4	18.90	19.05	-4	540	-0.74%
2019/10/24	0	0.00	0.6	18.90	19.00	-0.6	549	-0.11%
2019/10/23	0	0.00	1	18.80	18.90	-1	556	-0.18%
2019/10/22	2	19.10	0	0.00	18.95	2	587	0.34%
2019/10/21	0	0.00	2	19.05	19.00	-2	590	-0.34%
2019/10/15	0	0.00	3	18.75	18.75	-3	552	-0.54%
2019/10/14	10	18.65	10	18.55	18.35	0	551	0.00%
2019/10/03	0	0.00	5	18.00	18.00	-5	566	-0.88%
2019/09/23	5	18.64	0	0.00	18.75	5	687	0.73%
2019/09/18	0	0.00	1	18.75	18.85	-1	690	-0.14%
2019/09/16	0	0.00	1	18.90	18.90	-1	723	-0.14%
2019/09/12	0	0.00	1	19.00	18.90	-1	735	-0.14%
2019/09/10	3	18.55	0	0.00	18.65	3	747	0.40%
2019/09/09	0	0.00	3	18.88	18.85	-3	751	-0.40%
2019/09/06	0.3	18.95	0	0.00	19.00	0.3	752	0.04%
2019/09/02	0	0.00	2	18.80	18.90	-2	870	-0.23%
2019/08/30	0.7	18.55	0	0.00	18.60	0.7	870	0.08%
2019/08/26	1	18.60	1	18.65	18.60	0	903	0.00%
2019/08/23	0	0.00	7	18.71	18.90	-7	903	-0.77%
2019/08/22	2	18.40	0	0.00	18.40	2	897	0.22%
2019/08/21	0	0.00	0.3	18.10	18.15	-0.3	910	-0.03%
2019/08/14	3	18.30	0	0.00	18.10	3	933	0.32%
2019/08/08	0	0.00	3	18.45	18.70	-3	916	-0.33%
2019/08/06	3	18.00	0	0.00	18.15	3	911	0.33%
2019/08/05	0	0.00	10	18.45	18.50	-10	945	-1.06%
2019/08/02	2	18.60	0	0.00	18.55	2	955	0.21%
2019/07/30	2	19.00	0	0.00	19.10	2	986	0.20%
2019/07/29	1	19.05	0	0.00	19.15	1	977	0.10%
2019/07/25	5	19.57	1	19.60	19.55	4	954	0.42%
2019/07/24	0	0.00	10	20.25	19.80	-10	941	-1.06%
2019/07/23	1	19.40	11	19.74	19.75	-10	905	-1.10%
2019/07/16	1	19.35	0	0.00	19.30	1	866	0.12%
2019/07/15	0	0.00	0.7	19.40	19.50	-0.7	854	-0.08%
2019/07/12	10	19.33	2	19.35	19.25	8	853	0.94%
2019/07/10	0	0.00	1	19.45	19.70	-1	830	-0.12%
2019/07/08	10	19.60	0	0.00	19.60	10	782	1.28%
2019/07/05	10	19.50	1	19.85	19.50	9	766	1.17%
2019/07/04	0	0.00	5	18.38	18.70	-5	697	-0.72%
2019/07/02	0	0.00	3	18.10	18.10	-3	674	-0.44%
2019/07/01	0	0.00	1	17.95	17.90	-1	681	-0.15%
2019/06/27	0	0.00	1	17.80	17.85	-1	698	-0.14%
2019/06/25	1	17.55	0	0.00	17.60	1	697	0.14%
2019/06/24	0	0.00	1	17.55	17.65	-1	699	-0.14%
2019/06/21	1	17.90	0	0.00	17.95	1	694	0.14%
2019/06/20	0	0.00	6	18.05	18.10	-6	675	-0.89%
2019/06/19	1	18.00	0	0.00	18.10	1	666	0.15%
2019/06/17	0	0.00	1	18.25	18.20	-1	656	-0.15%
2019/06/13	0	0.00	0.3	18.05	18.15	-0.3	662	-0.05%
2019/06/12	4	17.99	2	18.05	18.15	2	663	0.30%
2019/06/11	4	18.73	1	18.60	18.55	3	643	0.47%
2019/06/10	0	0.00	1	18.20	18.40	-1	591	-0.17%
2019/06/06	3	17.68	0	0.00	17.80	3	554	0.54%
2019/06/05	3	17.72	0	0.00	17.80	3	566	0.53%
2019/05/31	0	0.00	1	17.90	17.75	-1	606	-0.16%
2019/05/30	0	0.00	13	17.60	17.60	-13	596	-2.18%
2019/05/28	1	17.85	0	0.00	17.75	1	610	0.16%
2019/05/27	1	17.60	0	0.00	17.95	1	594	0.17%
2019/05/24	1	17.60	0	0.00	17.60	1	582	0.17%
2019/05/23	2	17.58	0	0.00	17.50	2	587	0.34%
2019/05/22	0	0.00	0	17.60	17.70	0	601	0.00%
2019/05/21	13	17.60	1	17.70	17.60	12	605	1.98%
2019/05/20	5	17.25	0	0.00	17.30	5	597	0.84%
2019/05/16	0	0.00	6	17.20	17.20	-6	623	-0.96%
2019/05/14	0	0.00	3.2	16.96	17.15	-3.2	626	-0.52%
2019/05/13	6	17.10	0	0.00	17.25	6	621	0.97%
2019/05/09	0	0.00	14	18.00	17.75	-14	569	-2.46%
2019/05/08	8	17.79	0	0.00	17.85	8	547	1.46%
2019/04/25	0	0.00	20	17.20	17.25	-20	516	-3.88%
2019/04/23	3	17.30	0	0.00	17.25	3	517	0.58%
2019/04/22	2	17.30	0	0.00	17.35	2	518	0.39%
2019/04/19	0	0.00	2	17.35	17.30	-2	525	-0.38%
2019/04/17	0	0.00	2.5	17.38	17.50	-2.5	531	-0.46%
2019/04/12	0	0.00	1	17.40	17.35	-1	536	-0.19%
2019/04/08	0	0.00	1	17.75	17.70	-1	541	-0.18%
2019/03/28	0	17.25	0	0.00	17.35	0	519	0.00%
2019/03/25	5	17.20	0	0.00	17.20	5	515	0.97%
2019/03/22	0	0.00	1	17.40	17.30	-1	511	-0.20%
2019/03/21	7	17.31	0	0.00	17.30	7	511	1.37%
2019/03/20	0	17.25	1	17.45	17.35	-1	512	-0.19%
2019/03/19	0	17.40	0	0.00	17.45	0	514	0.00%
2019/03/18	0	17.35	0	0.00	17.45	0	507	0.00%
2019/03/13	0	0.00	1	18.15	18.00	-1	493	-0.20%
2019/03/08	0	17.80	0	0.00	17.90	0	491	0.00%
2019/03/07	1	18.25	0	0.00	18.00	1	495	0.20%
2019/03/06	0	0.00	2	17.88	17.90	-2	483	-0.41%
2019/03/04	0	0.00	2	17.23	17.25	-2	450	-0.44%
2019/02/22	0	0.00	2	16.90	16.90	-2	425	-0.47%
2019/02/21	0	0.00	2	16.75	16.85	-2	419	-0.48%
2019/02/18	0	0.00	3	16.25	16.20	-3	383	-0.78%
2019/02/13	3	15.20	0	0.00	15.55	3	362	0.83%
2019/02/11	8	15.19	0	0.00	15.15	8	371	2.16%
2019/01/30	3	15.15	0	0.00	15.15	3	369	0.81%
2019/01/29	3	15.15	0	0.00	15.20	3	373	0.80%
2019/01/23	0.3	15.20	0	0.00	15.25	0.3	376	0.08%
2019/01/17	1	15.20	0	0.00	15.20	1	391	0.26%
2019/01/16	2	15.45	0	0.00	15.25	2	394	0.51%
2019/01/04	2	15.50	0	0.00	15.55	2	397	0.50%
2019/01/02	2	15.50	0	0.00	15.60	2	430	0.46%
2018/12/25	5	15.37	0	0.00	15.45	5	446	1.12%
2018/12/22	2	15.35	0	0.00	15.40	2	453	0.44%
2018/12/20	0	0.00	1	15.30	15.40	-1	445	-0.22%
2018/12/19	2	15.25	0	0.00	15.35	2	447	0.45%
2018/12/18	7	15.34	20	15.35	15.40	-13	452	-2.87%
2018/12/05	0	0.00	100	15.10	15.20	-100	469	-21.30%
2018/12/04	0	0.00	1.8	15.23	15.25	-1.8	473	-0.38%
2018/12/03	0	0.00	1	15.35	15.40	-1	462	-0.22%
2018/11/30	0	0.00	1	15.30	15.30	-1	455	-0.22%
2018/11/26	0	0.00	2	15.00	15.00	-2	445	-0.45%
2018/11/20	0	0.00	1	15.00	15.05	-1	436	-0.23%
2018/11/15	0.1	14.80	0	0.00	14.90	0.1	426	0.02%
2018/11/09	0	0.00	1	14.70	14.65	-1	414	-0.24%
2018/11/07	0	0.00	5	14.45	14.50	-5	403	-1.24%
2018/11/02	1	14.15	0	0.00	14.30	1	398	0.25%
2018/10/30	0	0.00	4	14.14	14.20	-4	399	-1.00%
2018/10/19	6	14.17	0	0.00	14.25	6	380	1.58%
2018/10/11	0	0.00	2	14.45	14.35	-2	355	-0.56%
2018/10/05	0	0.00	4	15.00	14.95	-4	315	-1.27%
2018/10/04	0	0.00	2	15.25	15.25	-2	297	-0.67%
2018/10/03	0	0.00	1	15.25	15.30	-1	289	-0.35%
2018/09/28	0	0.00	15	15.12	15.15	-15	267	-5.60%
2018/09/25	0	0.00	5	15.20	15.20	-5	262	-1.90%
2018/09/21	0	0.00	4	15.05	15.05	-4	253	-1.58%
2018/09/20	0	0.00	1	14.95	14.90	-1	241	-0.41%
2018/09/19	0	0.00	1	14.85	14.90	-1	235	-0.42%
2018/09/18	0	0.00	6	14.81	14.85	-6	238	-2.52%
2018/09/17	0	0.00	9	14.76	14.75	-9	244	-3.69%
2018/09/13	0	0.00	1	14.80	14.90	-1	250	-0.40%
2018/09/12	0	0.00	2	14.75	14.75	-2	243	-0.82%
2018/09/10	0	0.00	3	14.57	14.50	-3	240	-1.25%
2018/09/07	0	0.00	1	14.45	14.35	-1	236	-0.42%
2018/09/06	0	0.00	2	14.50	14.55	-2	240	-0.83%
2018/09/05	0	0.00	1	14.65	14.50	-1	241	-0.41%
2018/09/04	0	0.00	1	14.35	14.35	-1	230	-0.43%
2018/08/20	2.4	13.95	0	0.00	13.95	2.4	305	0.78%
2018/08/14	0	0.00	1	13.95	14.05	-1	310	-0.32%
2018/08/13	0	0.00	1	13.95	13.90	-1	310	-0.32%
2018/08/03	2	14.00	0	0.00	14.00	2	310	0.64%
2018/08/02	1	14.00	0	0.00	14.00	1	313	0.32%
2018/07/30	2	14.10	0	0.00	14.10	2	306	0.65%
2018/07/26	1	14.10	0	0.00	14.10	1	305	0.33%
2018/07/20	0	0.00	0.4	14.15	14.15	-0.4	305	-0.11%
2018/07/17	3	14.05	0	0.00	14.05	3	310	0.96%
2018/07/13	2	14.10	0	0.00	14.10	2	309	0.65%
2018/07/11	3	14.00	0	0.00	14.00	3	308	0.97%
2018/07/06	1	14.00	0	0.00	14.05	1	312	0.32%
2018/07/05	1	14.10	0	0.00	14.05	1	312	0.32%
2018/07/04	1	14.20	0	0.00	14.20	1	311	0.32%
2018/06/28	0	0.00	56	14.53	14.40	-56	317	-17.65%
2018/06/26	8	15.10	0	0.00	15.10	8	309	2.59%
2018/06/25	1	15.15	0	0.00	15.20	1	304	0.33%
2018/06/22	0	0.00	3	15.10	15.10	-3	301	-0.99%
2018/06/14	1	15.20	0	0.00	15.10	1	304	0.33%
2018/06/11	1	15.25	0	0.00	15.40	1	304	0.33%
2018/06/08	0	0.00	2	15.48	15.40	-2	295	-0.68%
2018/06/07	105	15.50	1	15.50	15.50	104	290	35.75%	大買/鉅額交易
2018/06/06	8.1	15.39	12.3	15.31	15.40	-4.2	273	-1.52%
2018/06/01	0	0.00	8	14.95	14.95	-8	239	-3.34%
2018/05/24	9	14.93	0	0.00	14.90	9	253	3.55%
2018/05/23	5	14.95	0	0.00	15.05	5	263	1.90%
2018/05/16	0	0.00	10	14.95	14.95	-10	278	-3.59%
2018/05/15	0	0.00	0.8	14.85	14.90	-0.8	289	-0.28%
2018/05/14	0	0.00	2	14.95	14.95	-2	307	-0.65%
2018/05/11	10	14.93	0	0.00	14.90	10	313	3.19%
2018/05/09	1	14.90	0	0.00	14.95	1	328	0.30%
2018/05/08	2	15.00	0	0.00	14.90	2	338	0.59%
2018/05/03	2	15.00	0	0.00	15.00	2	373	0.54%
2018/04/26	1	14.90	0	0.00	14.95	1	414	0.24%
2018/04/25	1	14.90	0	0.00	14.95	1	415	0.24%
2018/04/24	1	14.90	0	0.00	14.95	1	424	0.24%
2018/04/23	2	15.03	0	0.00	15.00	2	428	0.47%
2018/04/20	0	0.00	3	15.00	15.05	-3	431	-0.69%
2018/04/19	0	0.00	1	15.05	15.05	-1	439	-0.23%
2018/04/17	0	0.00	1	15.15	15.05	-1	454	-0.22%
2018/04/03	0	15.00	4	15.00	15.10	-4	520	-0.77%
2018/04/02	1	15.00	0	0.00	14.95	1	543	0.18%
2018/03/28	1	14.90	0	0.00	14.90	1	618	0.16%
2018/03/27	1	14.95	0	0.00	15.05	1	620	0.16%
2018/03/23	2	14.95	11	14.90	14.90	-9	620	-1.45%
2018/03/20	0	0.00	1	15.20	15.20	-1	629	-0.16%
2018/03/19	0	0.00	20	15.25	15.20	-20	651	-3.07%
2018/03/16	0	15.10	6.1	15.20	15.15	-6.1	730	-0.83%
2018/03/13	6.2	15.25	0	0.00	15.25	6.2	732	0.85%
2018/03/12	3	15.13	0	0.00	15.15	3	736	0.41%
2018/03/09	1	15.10	0	0.00	15.10	1	738	0.14%
2018/03/07	1	15.10	0	0.00	15.10	1	748	0.13%
2018/03/02	0	15.35	0	0.00	15.30	0	870	0.00%
2018/03/01	0	15.35	0	0.00	15.45	0	873	0.00%
2018/02/27	3	15.45	0	0.00	15.45	3	888	0.34%
2018/02/23	1	15.45	1	15.55	15.40	0	903	0.00%
2018/02/21	1	15.40	0	0.00	15.45	1	932	0.11%
2018/02/09	1	15.20	1	15.45	15.40	0	957	0.00%
2018/02/08	0	0.00	1	15.45	15.55	-1	989	-0.10%
2018/02/06	0	0.00	1	15.40	15.35	-1	987	-0.10%
2018/01/31	1	15.80	0	0.00	15.85	1	953	0.10%
2018/01/30	0	0.00	100	16.08	16.00	-100	944	-10.59%
2018/01/15	0	0.00	13	16.15	16.25	-13	866	-1.50%
2018/01/10	0	0.00	1	16.25	16.30	-1	895	-0.11%
2018/01/05	0	0.00	1	16.30	16.30	-1	886	-0.11%
2018/01/04	0	0.00	1	16.15	16.25	-1	886	-0.11%
2018/01/02	0	0.00	1	16.30	16.20	-1	864	-0.12%