元大金 (2885)-第一金-員林券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
31.45
漲跌
▼0.30
漲幅
-0.94%
成交量
14,544張
產業
上市金融類股
1748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

元大金 (2885)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/06/04	1.5	31.25	1.1	31.27	31.45	0.4	22,761	0.00%
2024/06/03	1	31.75	0	0.00	31.75	1	23,129	0.00%
2024/05/31	1	31.45	0.5	31.55	31.65	0.5	23,178	0.00%
2024/05/29	3.1	31.95	0	0.00	31.85	3.1	22,553	0.01%
2024/05/27	5	32.50	6	32.76	32.70	-1	22,398	0.00%
2024/05/24	1	32.55	0	0.00	32.50	1	22,447	0.00%
2024/05/22	0	0.00	1	34.10	33.35	-1	22,167	0.00%
2024/05/20	1	32.20	0	32.35	32.35	1	21,750	0.00%
2024/05/17	0	0.00	2	32.55	32.65	-2	21,870	-0.01%
2024/05/16	0	0.00	2	32.58	32.60	-2	21,837	-0.01%
2024/05/13	0	0.00	0	32.00	32.00	0	21,349	0.00%
2024/05/10	0	0.00	1	32.05	32.10	-1	21,318	0.00%
2024/05/09	0	0.00	0.1	31.65	31.65	-0.1	21,300	0.00%
2024/05/07	0	0.00	2	31.65	31.80	-2	21,154	-0.01%
2024/05/06	1	31.30	5.2	31.39	31.50	-4.2	20,957	-0.02%
2024/05/03	0	0.00	1	30.95	30.55	-1	20,783	0.00%
2024/04/29	1	31.00	3	30.85	31.05	-2	20,436	-0.01%
2024/04/25	3	29.78	0	0.00	29.80	3	20,118	0.01%
2024/04/24	2	30.15	4	30.24	30.35	-2	19,994	-0.01%
2024/04/23	2	29.90	2	29.70	29.80	0	19,844	0.00%
2024/04/22	7	29.94	3	29.75	29.90	4	19,654	0.02%
2024/04/19	2.4	29.84	0	0.00	29.90	2.4	19,148	0.01%
2024/04/18	0	0.00	1	30.55	30.60	-1	18,463	-0.01%
2024/04/17	1	29.85	0	0.00	30.00	1	18,105	0.01%
2024/04/16	2.3	29.94	0	0.00	29.95	2.3	18,010	0.01%
2024/04/15	0	0.00	0	30.27	30.55	0	17,755	0.00%
2024/04/09	5	30.40	10	30.91	30.90	-5	17,624	-0.03%
2024/04/02	0.1	30.15	0.1	30.15	30.30	0	17,547	0.00%
2024/04/01	1	30.40	0	0.00	30.10	1	17,754	0.01%
2024/03/29	0	0.00	1	30.30	30.40	-1	17,819	-0.01%
2024/03/28	2	30.00	0	0.00	30.10	2	17,675	0.01%
2024/03/27	0	0.00	3	30.32	30.30	-3	17,687	-0.02%
2024/03/26	0	0.00	3	30.10	30.10	-3	17,806	-0.02%
2024/03/25	4	29.63	3	29.70	29.85	1	17,978	0.01%
2024/03/22	1	29.55	0	0.00	29.45	1	18,215	0.01%
2024/03/21	1	29.80	1	29.90	29.80	0	18,221	0.00%
2024/03/20	3	28.92	0	0.00	28.90	3	18,450	0.02%
2024/03/19	5	29.23	0	0.00	29.20	5	18,458	0.03%
2024/03/18	7.3	29.37	1	29.70	29.35	6.3	18,330	0.03%
2024/03/15	3.2	29.97	8	29.90	30.20	-4.8	18,162	-0.03%
2024/03/14	18	30.16	16	30.19	30.30	2	17,626	0.01%
2024/03/13	1.7	29.26	4	29.34	29.50	-2.3	16,785	-0.01%
2024/03/12	0	0.00	3	28.83	28.90	-3	16,419	-0.02%
2024/03/11	0	28.60	6	28.61	28.55	-6	16,438	-0.04%
2024/03/08	2	28.38	2.1	28.45	28.45	-0.1	16,445	0.00%
2024/03/07	0	0.00	13	27.92	28.10	-13	16,213	-0.08%
2024/03/06	0	0.00	44.8	27.36	27.50	-44.8	15,804	-0.28%
2024/03/04	0	0.00	1	27.30	27.35	-1	16,071	-0.01%
2024/03/01	2	27.25	0	0.00	27.30	2	16,213	0.01%
2024/02/27	0	0.00	1	27.25	27.20	-1	16,171	-0.01%
2024/02/22	0	0.00	1	27.40	27.55	-1	16,208	-0.01%
2024/02/21	2.3	27.36	0	0.00	27.35	2.3	16,173	0.01%
2024/02/20	0	0.00	4.4	27.68	27.85	-4.4	16,099	-0.03%
2024/02/19	0	0.00	1	27.35	27.45	-1	15,999	-0.01%
2024/02/15	0	0.00	0	27.00	27.00	0	16,185	0.00%
2024/02/02	1	26.90	0	0.00	26.90	1	15,780	0.01%
2024/02/01	0	0.00	3.6	27.03	27.05	-3.6	15,716	-0.02%
2024/01/30	0	0.00	2	26.85	26.85	-2	15,518	-0.01%
2024/01/24	0	0.00	2	26.60	26.60	-2	15,738	-0.01%
2024/01/22	1	26.45	2	26.35	26.35	-1	16,053	-0.01%
2024/01/19	1	25.90	0	26.15	26.20	1	16,013	0.01%
2024/01/18	1.7	25.88	0	0.00	25.80	1.7	16,029	0.01%
2024/01/17	3.3	25.94	3	26.05	25.80	0.3	15,949	0.00%
2024/01/16	1	26.20	3.9	26.12	26.25	-2.9	15,663	-0.02%
2024/01/10	2	26.55	0	0.00	26.50	2	16,367	0.01%
2024/01/08	1	26.85	0.2	27.12	26.90	0.8	16,485	0.00%
2024/01/05	1.1	26.86	0	0.00	26.95	1.1	16,514	0.01%
2024/01/04	3	26.95	5	27.24	27.20	-2	16,645	-0.01%
2024/01/03	4.8	27.04	2	27.10	26.95	2.8	16,816	0.02%
2024/01/02	5.1	27.65	1	27.85	27.75	4.1	16,492	0.02%
2023/12/29	5	27.55	21	27.60	27.60	-16	16,322	-0.10%
2023/12/28	0.1	27.15	8	27.23	27.35	-7.9	16,304	-0.05%
2023/12/25	1.1	26.60	0	0.00	26.60	1.1	15,812	0.01%
2023/12/22	0.1	26.75	0	26.70	26.80	0.1	15,935	0.00%
2023/12/20	0.1	26.65	0	0.00	26.55	0.1	15,485	0.00%
2023/12/19	0.2	26.75	0	0.00	26.70	0.2	15,199	0.00%
2023/12/18	0	0.00	3	27.08	27.05	-3	15,019	-0.02%
2023/12/15	0	0.00	1.7	27.06	27.00	-1.7	14,908	-0.01%
2023/12/14	0.3	26.93	12	26.99	27.00	-11.8	14,590	-0.08%
2023/12/13	0	0.00	2.7	26.65	26.75	-2.7	14,457	-0.02%
2023/12/12	0	0.00	2	26.70	26.80	-2	14,675	-0.01%
2023/12/11	1	26.55	0	0.00	26.55	1	14,606	0.01%
2023/12/08	0	0.00	8	26.49	26.55	-8	14,645	-0.05%
2023/12/07	0	26.40	3	26.40	26.50	-3	14,620	-0.02%
2023/12/05	0	0.00	1	26.40	26.40	-1	14,442	-0.01%
2023/12/04	0	26.30	8	26.36	26.35	-8	14,572	-0.05%
2023/12/01	1	26.10	1.6	26.02	26.10	-0.6	14,509	0.00%
2023/11/30	0	0.00	3	26.10	26.00	-3	14,505	-0.02%
2023/11/29	2	25.95	0	0.00	25.95	2	14,200	0.01%
2023/11/28	0	0.00	1	26.00	26.10	-1	14,050	-0.01%
2023/11/27	1	25.85	0	0.00	25.85	1	14,075	0.01%
2023/11/24	0	0.00	1	25.75	25.80	-1	14,023	-0.01%
2023/11/22	1.4	25.55	7	25.61	25.60	-5.6	14,141	-0.04%
2023/11/21	0.1	25.50	9	25.65	25.70	-9	14,238	-0.06%
2023/11/17	1	25.35	4	25.40	25.35	-3	14,079	-0.02%
2023/11/16	0	0.00	2	25.43	25.45	-2	14,006	-0.01%
2023/11/15	0	0.00	3.5	25.34	25.30	-3.5	13,945	-0.02%
2023/11/14	0	0.00	11.4	25.04	25.05	-11.4	13,829	-0.08%
2023/11/13	0	0.00	6	25.00	25.00	-6	14,058	-0.04%
2023/11/10	1	24.95	0	0.00	25.00	1	14,396	0.01%
2023/11/09	0	0.00	1	25.00	25.00	-1	14,536	-0.01%
2023/11/02	0	0.00	3	24.60	24.50	-3	15,550	-0.02%
2023/11/01	0	0.00	1	24.35	24.40	-1	15,668	-0.01%
2023/10/31	0	0.00	1	24.30	24.30	-1	15,832	-0.01%
2023/10/30	0.1	24.15	0	0.00	24.10	0.1	15,988	0.00%
2023/10/27	0	0.00	5	24.35	24.40	-5	16,107	-0.03%
2023/10/26	5.1	24.30	0	0.00	24.35	5.1	16,265	0.03%
2023/10/25	0	0.00	1.3	24.69	24.60	-1.3	16,299	-0.01%
2023/10/23	11	24.49	0	0.00	24.40	11	16,412	0.07%
2023/10/20	11.5	24.59	0	0.00	24.75	11.5	16,302	0.07%
2023/10/19	2.8	25.05	0	0.00	25.10	2.8	16,077	0.02%
2023/10/18	0	0.00	1.1	25.45	25.55	-1.1	15,990	-0.01%
2023/10/17	1	25.35	3	25.48	25.30	-2	15,836	-0.01%
2023/10/12	1.5	25.65	0	0.00	25.65	1.5	15,981	0.01%
2023/10/11	1	25.35	16.1	25.28	25.50	-15.1	16,036	-0.09%
2023/10/06	0	0.00	0.6	24.83	24.80	-0.6	15,892	0.00%
2023/10/04	3.1	24.24	0	0.00	24.25	3.1	16,241	0.02%
2023/10/03	4	24.73	0	0.00	24.65	4	16,245	0.02%
2023/10/02	16	24.95	2.1	25.00	24.95	13.9	16,374	0.08%
2023/09/28	1	25.05	1	25.25	25.05	0	16,818	0.00%
2023/09/26	1	25.05	0	0.00	25.00	1	16,821	0.01%
2023/09/25	0	0.00	1	25.10	25.20	-1	16,785	-0.01%
2023/09/22	16.3	24.86	15	25.10	25.10	1.3	17,086	0.01%
2023/09/21	2.2	24.98	0	0.00	25.00	2.2	17,219	0.01%
2023/09/20	3.9	25.58	21	25.45	25.40	-17.1	17,268	-0.10%
2023/09/19	0	0.00	7	25.58	25.75	-7	17,248	-0.04%
2023/09/18	0	0.00	5	25.45	25.40	-5	17,134	-0.03%
2023/09/15	0	0.00	3.1	25.20	25.35	-3.1	17,267	-0.02%
2023/09/14	0	0.00	2	25.08	25.20	-2	17,236	-0.01%
2023/09/11	1	24.65	5	24.65	24.70	-4	17,663	-0.02%
2023/09/08	7.5	24.63	0	0.00	24.65	7.5	17,920	0.04%
2023/09/07	0	0.00	1	24.70	24.70	-1	18,130	-0.01%
2023/09/06	1.2	24.26	0	0.00	24.25	1.2	18,048	0.01%
2023/09/05	4.1	24.32	0	0.00	24.20	4.1	18,028	0.02%
2023/09/04	2	24.53	0	0.00	24.50	2	18,223	0.01%
2023/08/31	0.2	24.55	0	0.00	24.40	0.2	18,740	0.00%
2023/08/30	0	0.00	31	24.75	24.80	-31	18,891	-0.16%
2023/08/28	21	24.35	1.8	24.34	24.40	19.2	18,969	0.10%
2023/08/25	1	24.25	2	24.45	24.40	-1	19,376	-0.01%
2023/08/24	0	0.00	8	24.24	24.45	-8	19,468	-0.04%
2023/08/23	8	24.03	0	0.00	24.20	8	19,454	0.04%
2023/08/22	2.1	23.90	0.1	23.90	23.85	2	19,542	0.01%
2023/08/21	2.1	24.02	0	0.00	23.90	2.1	19,574	0.01%
2023/08/18	1.3	24.06	0	0.00	23.95	1.3	19,484	0.01%
2023/08/17	4.2	23.57	2	23.75	23.75	2.2	19,503	0.01%
2023/08/16	5.1	23.91	1	23.90	23.85	4.1	19,345	0.02%
2023/08/15	0.2	24.28	0	0.00	24.20	0.2	19,145	0.00%
2023/08/14	10.1	24.29	0	0.00	24.30	10.1	19,218	0.05%
2023/08/11	5.9	24.74	3	24.82	24.75	2.9	19,170	0.02%
2023/08/10	0.5	25.20	0	0.00	25.30	0.5	19,013	0.00%
2023/08/09	0	0.00	2.2	24.97	25.15	-2.2	18,775	-0.01%
2023/08/08	10	25.12	2	25.10	25.10	8	18,679	0.04%
2023/08/04	3.1	24.25	0	0.00	24.35	3.1	17,972	0.02%
2023/08/02	5	24.45	0	0.00	24.45	5	17,759	0.03%
2023/08/01	0.9	24.80	1	25.00	24.90	-0.2	17,652	0.00%
2023/07/28	2.4	24.48	3	24.40	24.40	-0.6	17,151	0.00%
2023/07/27	2.9	24.63	1	24.55	24.70	1.9	16,967	0.01%
2023/07/26	0	0.00	15	24.50	24.55	-15	16,847	-0.09%
2023/07/25	0	0.00	1	24.30	24.25	-1	16,808	-0.01%
2023/07/24	5	24.20	0	0.00	24.10	5	16,845	0.03%
2023/07/21	0	0.00	1.8	24.42	24.40	-1.8	16,786	-0.01%
2023/07/20	0.1	24.40	2.8	24.31	24.45	-2.7	16,671	-0.02%
2023/07/19	0	0.00	2.3	24.04	24.10	-2.3	16,429	-0.01%
2023/07/18	0.3	24.03	0	0.00	24.10	0.3	16,277	0.00%
2023/07/17	0.4	23.99	0	0.00	23.95	0.4	16,220	0.00%
2023/07/14	0.4	23.65	2	23.65	23.75	-1.6	16,037	-0.01%
2023/07/13	2.2	23.46	0	0.00	23.30	2.2	15,781	0.01%
2023/07/12	2.3	23.42	0.1	23.40	23.45	2.2	15,656	0.01%
2023/07/11	3.4	23.21	1.2	23.35	23.30	2.2	15,587	0.01%
2023/07/10	1.4	23.15	0	0.00	23.00	1.4	15,474	0.01%
2023/07/07	1	22.65	0	0.00	22.65	1	15,267	0.01%
2023/07/06	5	22.89	0	0.00	22.70	5	15,203	0.03%
2023/07/05	0.3	23.25	0	0.00	23.15	0.3	14,735	0.00%
2023/07/04	3	23.12	0	0.00	23.05	3	14,624	0.02%
2023/06/30	2.1	23.10	0	0.00	23.10	2.1	14,617	0.01%
2023/06/29	5	23.35	0	23.65	23.30	5	14,416	0.03%
2023/06/28	3	24.15	3	24.15	24.10	0	14,205	0.00%
2023/06/27	0	0.00	1	24.20	24.20	-1	13,935	-0.01%
2023/06/26	0	0.00	0.1	24.30	24.30	-0.1	13,842	0.00%
2023/06/16	2	24.35	0	0.00	24.35	2	13,201	0.02%
2023/06/15	2	24.35	1	24.50	24.50	1	12,941	0.01%
2023/06/14	0.1	24.40	2	24.38	24.40	-1.9	12,841	-0.01%
2023/06/13	0	0.00	1	24.40	24.35	-1	12,795	-0.01%
2023/06/12	1.5	24.55	0	0.00	24.55	1.5	12,630	0.01%
2023/06/09	0	0.00	2	24.60	24.60	-2	12,734	-0.02%
2023/06/07	0	0.00	14.1	24.42	24.60	-14.1	12,698	-0.11%
2023/06/06	0	0.00	1	24.20	24.20	-1	12,527	-0.01%
2023/06/05	0	0.00	3	24.00	24.00	-3	12,327	-0.02%
2023/06/02	0	0.00	8	23.83	23.85	-8	12,036	-0.07%
2023/05/31	0	0.00	1.2	23.83	23.85	-1.2	11,750	-0.01%
2023/05/30	0	0.00	0.1	23.65	23.70	-0.1	11,531	0.00%
2023/05/29	0	0.00	3	23.65	23.55	-3	11,676	-0.03%
2023/05/26	0.7	23.40	5	23.50	23.50	-4.3	11,831	-0.04%
2023/05/25	1	23.25	0	0.00	23.25	1	11,733	0.01%
2023/05/24	0	0.00	0	23.45	23.55	0	11,770	0.00%
2023/05/23	0	0.00	6	23.56	23.65	-6	11,764	-0.05%
2023/05/22	0.2	23.40	0.3	23.43	23.45	-0.1	11,637	0.00%
2023/05/19	1	23.30	1	23.45	23.45	0	11,540	0.00%
2023/05/17	0	0.00	4	23.13	23.10	-4	11,241	-0.04%
2023/05/16	10	22.90	0	0.00	22.95	10	11,131	0.09%
2023/05/12	4	22.68	0	0.00	22.65	4	11,187	0.04%
2023/05/08	0.3	22.98	1	23.00	23.00	-0.7	11,402	-0.01%
2023/05/05	2.8	22.81	0	0.00	22.85	2.8	11,287	0.02%
2023/05/04	0.4	22.85	0	0.00	22.90	0.4	11,529	0.00%
2023/04/28	0	0.00	0.1	22.55	22.60	-0.1	12,593	0.00%
2023/04/21	0	0.00	3	22.40	22.45	-3	13,064	-0.02%
2023/04/20	2	22.35	0	0.00	22.30	2	13,129	0.02%
2023/04/19	1	22.35	0	0.00	22.45	1	13,396	0.01%
2023/04/13	0	0.00	7	22.50	22.55	-7	13,387	-0.05%
2023/04/12	0	0.00	1	22.55	22.55	-1	13,309	-0.01%
2023/04/07	0	0.00	20	22.35	22.40	-20	13,298	-0.15%
2023/04/06	0	22.35	0	0.00	22.40	0	13,296	0.00%
2023/03/31	0	0.00	5	22.35	22.35	-5	13,263	-0.04%
2023/03/30	0.2	22.30	0	0.00	22.30	0.2	13,892	0.00%
2023/03/29	1	22.25	0	0.00	22.40	1	14,478	0.01%
2023/03/22	1	22.10	0	0.00	22.10	1	17,062	0.01%
2023/03/21	0	0.00	0.1	22.05	21.95	-0.1	17,300	0.00%
2023/03/20	2.1	21.78	0	0.00	21.80	2.1	17,369	0.01%
2023/03/17	4	21.75	0	0.00	21.85	4	17,433	0.02%
2023/03/16	3	21.68	0	0.00	21.70	3	17,525	0.02%
2023/03/15	0	22.10	0	0.00	22.05	0	17,526	0.00%
2023/03/14	4	21.90	0	0.00	21.95	4	17,720	0.02%
2023/03/13	1	22.15	320	22.35	22.35	-319	17,673	-1.80%	大賣/鉅額交易
2023/03/10	2.7	22.28	0	0.00	22.30	2.7	17,695	0.02%
2023/03/09	1	22.65	3	22.67	22.65	-2	17,675	-0.01%
2023/03/07	12.4	22.81	2	22.90	22.90	10.4	18,236	0.06%
2023/03/06	1	22.75	0	0.00	22.70	1	18,443	0.01%
2023/03/03	0	0.00	0.8	22.60	22.55	-0.8	18,560	0.00%
2023/03/02	2	22.35	16	22.38	22.50	-14	18,833	-0.07%
2023/03/01	3	22.37	0.7	22.45	22.40	2.3	19,089	0.01%
2023/02/24	101.2	22.70	0	0.00	22.75	101.2	19,163	0.53%	大買/鉅額交易
2023/02/23	1	22.85	3	22.90	22.85	-2	19,038	-0.01%
2023/02/22	1	22.70	1.3	22.64	22.75	-0.3	19,150	0.00%
2023/02/21	3	22.75	4.1	22.70	22.75	-1.1	19,117	-0.01%
2023/02/20	1	22.80	0	0.00	22.90	1	19,297	0.01%
2023/02/17	9	22.74	0	0.00	22.75	9	19,491	0.05%
2023/02/16	0.2	22.80	4	22.85	22.75	-3.8	19,779	-0.02%
2023/02/15	1	22.75	0	0.00	22.60	1	20,441	0.00%
2023/02/14	2.1	22.80	0.2	22.85	22.80	1.9	20,514	0.01%
2023/02/13	2.4	22.67	0	0.00	22.80	2.4	20,646	0.01%
2023/02/10	3	22.70	0	0.00	22.80	3	20,732	0.01%
2023/02/09	2.1	22.70	1	22.80	22.70	1.1	20,752	0.01%
2023/02/08	3	22.65	2.3	22.70	22.65	0.7	20,833	0.00%
2023/02/07	3	22.65	0	0.00	22.75	3	20,877	0.01%
2023/02/06	5	22.59	1	22.70	22.70	4	20,891	0.02%
2023/02/03	2.5	22.74	0	22.80	22.75	2.5	20,910	0.01%
2023/02/02	1.1	22.65	2	22.70	22.80	-0.9	20,926	0.00%
2023/02/01	0	0.00	5	22.60	22.75	-5	20,793	-0.02%
2023/01/31	202.1	22.70	0	0.00	22.50	202.1	20,766	0.97%	大買/鉅額交易
2023/01/30	0	0.00	20	23.09	23.05	-20	20,528	-0.10%
2023/01/17	6	22.61	0	0.00	22.70	6	20,017	0.03%
2023/01/16	0.1	22.70	15	22.70	22.70	-14.9	19,985	-0.07%
2023/01/13	2.1	22.48	3	22.52	22.50	-1	19,953	0.00%
2023/01/12	0.2	22.50	0	0.00	22.55	0.2	20,144	0.00%
2023/01/11	2.1	22.45	5	22.65	22.45	-3	20,192	-0.01%
2023/01/10	0	0.00	7.1	22.51	22.60	-7.1	20,130	-0.04%
2023/01/09	0	0.00	0.1	22.15	22.50	-0.1	20,160	0.00%
2023/01/06	4.1	21.88	0	0.00	21.90	4.1	20,030	0.02%
2023/01/05	0.1	21.95	0	0.00	21.95	0.1	20,198	0.00%
2023/01/04	0.1	21.77	0.2	21.75	21.80	-0.1	20,308	0.00%
2023/01/03	0.1	21.65	0	0.00	21.65	0.1	20,588	0.00%
2022/12/30	0.9	21.81	0	0.00	21.70	0.9	20,512	0.00%
2022/12/29	10.1	21.70	0	0.00	21.65	10.1	20,735	0.05%
2022/12/28	3	21.90	0	0.00	21.95	3	20,825	0.01%
2022/12/27	2	21.95	0	0.00	21.95	2	21,015	0.01%
2022/12/26	0.1	21.85	0	0.00	21.90	0.1	21,113	0.00%
2022/12/23	0.1	21.85	0	0.00	21.80	0.1	21,359	0.00%
2022/12/22	0.2	21.80	1	21.65	22.00	-0.8	21,515	0.00%
2022/12/21	0.1	21.85	0	0.00	21.80	0.1	21,062	0.00%
2022/12/20	1.2	21.82	0	0.00	21.80	1.2	20,610	0.01%
2022/12/19	11.1	22.06	10	22.30	22.10	1.1	19,979	0.01%
2022/12/16	3.2	22.21	10	22.55	22.15	-6.8	19,240	-0.04%
2022/12/15	2	22.20	0	0.00	22.45	2	18,528	0.01%
2022/12/14	11.9	22.20	0	0.00	22.30	11.9	18,590	0.06%
2022/12/13	7.1	22.26	0	0.00	22.10	7.1	18,554	0.04%
2022/12/12	6.1	22.30	1.8	22.27	22.40	4.4	18,353	0.02%
2022/12/09	0	0.00	4	22.45	22.40	-4	18,685	-0.02%
2022/12/08	18	22.19	1	22.40	22.30	17	18,729	0.09%
2022/12/07	0.1	22.50	6	22.57	22.60	-5.9	18,669	-0.03%
2022/12/06	0.1	22.55	0	0.00	22.50	0.1	18,692	0.00%
2022/12/02	10	22.40	0	0.00	22.45	10	18,707	0.05%
2022/12/01	0.3	22.65	32	22.70	22.60	-31.7	18,884	-0.17%
2022/11/30	0.2	22.43	2.2	22.55	22.60	-2	18,939	-0.01%
2022/11/29	5.3	22.40	24	22.41	22.50	-18.7	18,603	-0.10%
2022/11/28	0.8	22.16	0.8	21.95	22.25	0	18,472	0.00%
2022/11/25	16	22.11	0	0.00	22.05	16	18,353	0.09%
2022/11/24	1	22.10	25	22.19	22.30	-24	18,308	-0.13%
2022/11/23	32	21.87	14.1	22.03	22.10	17.9	18,184	0.10%
2022/11/21	1	20.90	0.2	20.95	21.10	0.8	17,476	0.00%
2022/11/18	0.2	21.03	1	20.90	20.90	-0.8	17,414	0.00%
2022/11/17	0.1	21.05	1	21.00	21.20	-0.9	17,355	-0.01%
2022/11/16	6.1	21.29	22	21.33	21.25	-15.9	17,506	-0.09%
2022/11/15	30.1	21.06	30	21.26	21.45	0.1	17,430	0.00%
2022/11/14	0.1	21.15	11	21.15	21.20	-10.9	17,326	-0.06%
2022/11/11	3.3	20.93	9	20.88	21.20	-5.7	17,085	-0.03%
2022/11/10	0.1	20.35	0	0.00	20.40	0.1	16,633	0.00%
2022/11/09	5.1	20.30	0	0.00	20.50	5.1	16,702	0.03%
2022/11/08	0	0.00	55	20.21	20.30	-55	16,586	-0.33%
2022/11/04	0	0.00	1	20.10	20.05	-1	16,988	-0.01%
2022/11/02	0.1	20.05	6	20.03	20.20	-5.9	17,192	-0.03%
2022/11/01	4	20.03	0	0.00	20.05	4	17,288	0.02%
2022/10/31	1.1	19.65	0	0.00	19.70	1.1	17,404	0.01%
2022/10/28	0.2	19.73	27	19.50	19.60	-26.8	17,456	-0.15%
2022/10/27	1	19.80	0	0.00	19.70	1	17,429	0.01%
2022/10/26	5	19.70	0.5	19.73	19.75	4.5	17,463	0.03%
2022/10/25	0	0.00	10.4	19.40	19.55	-10.4	17,438	-0.06%
2022/10/20	2.1	18.80	0	0.00	19.05	2.1	17,206	0.01%
2022/10/19	0.1	19.30	0	0.00	19.00	0.1	16,983	0.00%
2022/10/18	1	19.25	0	0.00	19.20	1	16,971	0.01%
2022/10/17	1.8	19.03	0	0.00	19.10	1.8	17,240	0.01%
2022/10/14	1.2	19.07	0	0.00	19.10	1.2	17,305	0.01%
2022/10/13	2.2	19.13	0	0.00	19.05	2.2	17,449	0.01%
2022/10/11	3.3	19.08	0	0.00	19.10	3.3	17,665	0.02%
2022/10/07	1.1	19.55	0	0.00	19.50	1.1	17,951	0.01%
2022/10/06	0.1	19.70	0	0.00	19.70	0.1	17,997	0.00%
2022/10/05	0.3	19.55	0	0.00	19.55	0.3	18,165	0.00%
2022/10/04	0.1	19.40	0	0.00	19.35	0.1	18,267	0.00%
2022/10/03	2	19.38	0	0.00	19.30	2	18,161	0.01%
2022/09/30	2	19.45	6	19.55	19.55	-4	18,228	-0.02%
2022/09/29	0.1	19.70	0	0.00	19.70	0.1	18,341	0.00%
2022/09/28	10.4	19.55	2.7	19.80	19.55	7.7	18,448	0.04%
2022/09/27	10.1	19.86	0.1	19.90	19.85	10.1	18,442	0.05%
2022/09/26	15.2	19.96	5	20.00	19.90	10.1	18,357	0.06%
2022/09/23	1.1	20.10	0	0.00	20.15	1.1	18,524	0.01%
2022/09/22	12	20.06	0	0.00	20.05	12	19,226	0.06%
2022/09/21	3.1	20.30	1.1	20.26	20.25	1.9	19,684	0.01%
2022/09/20	5.2	20.31	0	0.00	20.50	5.2	20,667	0.03%
2022/09/19	4.1	20.16	4	20.15	20.15	0.1	21,298	0.00%
2022/09/16	3	20.07	2	20.15	20.10	1	21,516	0.00%
2022/09/15	3.1	20.22	0	0.00	20.25	3.1	21,400	0.01%
2022/09/14	4.2	20.28	0	0.00	20.20	4.2	21,398	0.02%
2022/09/13	3.4	20.60	0	0.00	20.60	3.4	21,613	0.02%
2022/09/12	109.7	20.81	0	0.00	20.90	109.7	21,885	0.50%	大買/鉅額交易
2022/09/08	2	20.45	0	0.00	20.60	2	21,939	0.01%
2022/09/07	6.4	20.37	0	0.00	20.35	6.4	22,022	0.03%
2022/09/06	0	0.00	4	20.68	20.85	-4	21,977	-0.02%
2022/09/05	1.2	20.35	10	20.40	20.30	-8.8	22,048	-0.04%
2022/09/02	2.3	20.06	5	20.05	20.00	-2.7	22,311	-0.01%
2022/09/01	5.3	20.06	3	20.05	20.05	2.3	22,268	0.01%
2022/08/31	2	20.20	5	20.20	20.30	-3	22,188	-0.01%
2022/08/30	16.1	20.16	0	0.00	20.20	16.1	22,154	0.07%
2022/08/29	10.8	20.15	0	0.00	20.15	10.8	22,151	0.05%
2022/08/26	5.1	20.36	5	20.35	20.40	0.1	22,303	0.00%
2022/08/25	2.2	20.35	0	0.00	20.35	2.2	22,430	0.01%
2022/08/24	7.1	20.27	10	20.10	20.25	-2.9	22,775	-0.01%
2022/08/23	8.2	20.29	0	0.00	20.20	8.2	24,059	0.03%
2022/08/22	8.3	20.60	0	0.00	20.60	8.3	24,333	0.03%
2022/08/18	2.1	20.80	0	0.00	20.80	2.1	24,947	0.01%
2022/08/17	6.2	20.97	0	0.00	21.00	6.2	25,297	0.02%
2022/08/16	1	20.80	0	0.00	20.90	1	25,572	0.00%
2022/08/15	5.2	20.75	0	0.00	20.70	5.2	26,048	0.02%
2022/08/12	5.4	20.62	0	0.00	20.55	5.4	26,188	0.02%
2022/08/11	1	21.05	6	21.00	21.20	-5	26,372	-0.02%
2022/08/09	2.3	20.73	10	20.70	20.65	-7.7	26,211	-0.03%
2022/08/08	1	20.75	0	0.00	20.80	1	26,324	0.00%
2022/08/05	7	20.59	0	0.00	20.70	7	26,431	0.03%
2022/08/04	0.1	20.20	5	20.20	20.20	-4.9	26,665	-0.02%
2022/08/02	3.1	20.05	0	0.00	20.15	3.1	27,215	0.01%
2022/08/01	10	20.20	0	0.00	20.30	10	27,397	0.04%
2022/07/29	0.4	20.20	0	0.00	20.00	0.4	27,557	0.00%
2022/07/28	0.1	20.10	2	20.00	20.10	-1.9	27,482	-0.01%
2022/07/27	0.1	19.90	0	0.00	19.95	0.1	27,473	0.00%
2022/07/26	0.1	20.00	0	0.00	19.90	0.1	27,525	0.00%
2022/07/25	2.4	19.78	2	20.00	19.85	0.4	27,576	0.00%
2022/07/22	1.2	19.63	100	19.60	19.70	-98.8	27,700	-0.36%
2022/07/21	3.2	19.15	3	19.45	19.40	0.2	27,733	0.00%
2022/07/20	4.6	19.34	0	0.00	19.25	4.6	27,852	0.02%
2022/07/19	1	19.10	0	0.00	19.20	1	28,066	0.00%
2022/07/18	65.2	19.02	25	19.23	19.15	40.2	28,197	0.14%
2022/07/15	57.4	19.03	0	0.00	18.80	57.4	28,120	0.20%
2022/07/13	2	19.53	4	19.88	19.75	-2	28,087	-0.01%
2022/07/12	2.1	19.15	0	0.00	19.10	2.1	27,910	0.01%
2022/07/11	10.7	19.60	0	0.00	19.50	10.7	27,758	0.04%
2022/07/08	3	19.65	0	0.00	19.80	3	27,850	0.01%
2022/07/07	1	19.85	6	19.88	19.85	-5	27,794	-0.02%
2022/07/06	7.1	19.71	0	0.00	19.40	7.1	27,587	0.03%
2022/07/05	0	20.05	6	20.08	20.10	-6	27,527	-0.02%
2022/07/04	0.2	19.75	0	0.00	19.65	0.2	27,432	0.00%
2022/07/01	1.2	19.58	92	19.75	19.60	-90.8	27,706	-0.33%
2022/06/30	8.9	20.04	8	19.86	19.70	0.9	27,721	0.00%
2022/06/29	13.3	20.42	2	20.30	20.25	11.3	27,239	0.04%
2022/06/28	17	21.08	1	20.90	20.90	16	26,873	0.06%
2022/06/27	7	23.37	11	23.40	23.30	-4	25,968	-0.02%
2022/06/24	1.1	23.35	2	23.35	23.45	-0.9	25,349	0.00%
2022/06/23	1.1	23.11	2	23.15	23.10	-0.9	25,258	0.00%
2022/06/22	2.2	23.11	0	0.00	23.10	2.2	25,260	0.01%
2022/06/21	0	0.00	13	23.46	23.50	-13	25,313	-0.05%
2022/06/20	13.1	22.69	2	22.50	22.80	11.1	25,260	0.04%
2022/06/17	9.2	22.91	1	23.10	22.90	8.2	25,147	0.03%
2022/06/16	2	23.13	0	0.00	23.10	2	24,883	0.01%
2022/06/15	3.1	23.10	1	23.10	23.05	2.1	25,242	0.01%
2022/06/14	1	23.20	3	23.05	23.10	-2	25,418	-0.01%
2022/06/13	5.4	23.10	0.1	23.20	23.10	5.3	25,588	0.02%
2022/06/10	89.1	23.44	0	0.00	23.45	89.1	25,402	0.35%
2022/06/09	65.1	23.48	0	0.00	23.40	65.1	25,433	0.26%
2022/06/08	16.1	23.48	0	0.00	23.45	16.1	25,396	0.06%
2022/06/07	2	23.40	0	0.00	23.40	2	25,524	0.01%
2022/06/06	1.1	23.45	0	0.00	23.35	1.1	25,607	0.00%
2022/06/02	6.1	23.49	0	0.00	23.50	6.1	25,829	0.02%
2022/06/01	3.3	23.84	0	0.00	23.70	3.3	26,271	0.01%
2022/05/31	1.6	23.77	0	0.00	24.35	1.6	26,131	0.01%
2022/05/30	1	23.65	0	0.00	23.90	1	24,846	0.00%
2022/05/27	0.2	23.18	0	0.00	23.15	0.2	24,552	0.00%
2022/05/26	7.3	22.98	0	0.00	22.90	7.3	24,459	0.03%
2022/05/25	20	23.11	0	0.00	23.05	20	24,534	0.08%
2022/05/24	4.6	23.38	0	0.00	23.30	4.6	24,758	0.02%
2022/05/23	6.1	23.35	1	23.20	23.90	5.1	24,457	0.02%
2022/05/19	11.1	23.48	0	0.00	23.35	11.1	24,079	0.05%
2022/05/18	3.1	23.91	0	0.00	24.05	3.1	23,846	0.01%
2022/05/17	1.2	23.86	0	0.00	23.75	1.2	23,817	0.01%
2022/05/16	6.1	23.64	5	23.50	24.00	1.1	23,810	0.00%
2022/05/13	9.2	23.70	0	0.00	23.85	9.2	23,781	0.04%
2022/05/12	16.4	23.94	50	23.77	23.65	-33.6	23,718	-0.14%
2022/05/11	2.2	24.53	0	0.00	24.45	2.2	23,553	0.01%
2022/05/10	4.2	24.78	15.1	24.72	24.75	-10.9	23,366	-0.05%
2022/05/09	8.2	25.05	4	25.10	25.00	4.2	23,084	0.02%
2022/05/06	13.1	25.65	3	25.65	25.60	10.1	22,968	0.04%
2022/05/05	2.1	25.93	0	0.00	25.90	2.1	23,182	0.01%
2022/05/04	1.1	25.90	0	0.00	26.00	1.1	23,263	0.00%
2022/05/03	6.1	25.97	0	0.00	25.90	6.1	23,456	0.03%
2022/04/29	12	26.10	0	0.00	26.15	12	23,705	0.05%
2022/04/28	5.1	25.85	0	0.00	26.00	5.1	24,070	0.02%
2022/04/27	27.1	25.83	1	25.85	25.75	26.1	23,986	0.11%
2022/04/26	0	0.00	12	26.20	26.15	-12	23,937	-0.05%
2022/04/25	41	26.02	0	0.00	26.25	41	23,849	0.17%
2022/04/22	8	26.33	10	26.46	26.65	-2	23,426	-0.01%
2022/04/21	0	0.00	1	26.35	26.55	-1	23,386	0.00%
2022/04/20	0	0.00	1	26.15	26.30	-1	23,614	0.00%
2022/04/18	5	26.30	13	26.38	26.35	-8	23,603	-0.03%
2022/04/15	0	0.00	1	26.50	26.60	-1	23,581	0.00%
2022/04/14	0.6	26.80	17	26.63	26.55	-16.5	23,726	-0.07%
2022/04/13	0	0.00	2	26.90	26.95	-2	23,695	-0.01%
2022/04/12	0	0.00	1	26.75	26.75	-1	23,712	0.00%
2022/04/11	18	26.80	0	0.00	26.80	18	23,696	0.08%
2022/04/08	1.1	26.67	15	26.93	26.85	-13.9	23,534	-0.06%
2022/04/07	7.4	27.03	5	26.75	26.70	2.4	23,473	0.01%
2022/04/06	0.2	27.00	0	0.00	27.20	0.2	23,224	0.00%
2022/04/01	2	26.20	0	0.00	26.60	2	22,973	0.01%
2022/03/31	3	26.48	3	26.47	26.40	0	22,717	0.00%
2022/03/30	0	0.00	6	26.25	26.20	-6	22,390	-0.03%
2022/03/29	1	25.95	5	26.00	26.05	-4	22,151	-0.02%
2022/03/28	10	25.75	1	25.85	25.90	9	21,982	0.04%
2022/03/25	2	25.83	0	0.00	25.75	2	21,812	0.01%
2022/03/24	1	26.00	0	0.00	26.00	1	21,615	0.00%
2022/03/23	3	26.03	1	26.00	26.10	2	21,539	0.01%
2022/03/22	0	0.00	1	25.95	26.00	-1	21,164	0.00%
2022/03/21	17	26.19	4	26.25	26.10	13	20,839	0.06%
2022/03/18	20.2	26.29	0	0.00	26.25	20.2	20,752	0.10%
2022/03/17	1	26.00	2	26.03	26.00	-1	20,274	0.00%
2022/03/16	5	25.57	15	25.50	25.60	-10	20,054	-0.05%
2022/03/15	0	0.00	12	24.52	24.65	-12	19,886	-0.06%
2022/03/11	0	0.00	3	24.75	24.75	-3	20,307	-0.01%
2022/03/09	3	24.25	0	0.00	24.20	3	20,342	0.01%
2022/03/08	0.6	24.25	6	24.10	24.20	-5.4	20,378	-0.03%
2022/03/07	3	24.40	0	0.00	24.50	3	20,523	0.01%
2022/03/04	9	25.09	0	0.00	25.05	9	20,940	0.04%
2022/03/03	0.8	25.40	0	0.00	25.50	0.8	20,880	0.00%
2022/03/01	0	0.00	4	25.10	25.25	-4	21,116	-0.02%
2022/02/25	6	24.68	2	24.60	24.85	4	20,906	0.02%
2022/02/24	3	24.92	3	24.88	24.85	0	20,539	0.00%
2022/02/23	2	25.23	0	0.00	25.20	2	19,954	0.01%
2022/02/22	5	25.33	0	0.00	25.35	5	19,914	0.03%
2022/02/21	1	25.30	0	0.00	25.50	1	19,857	0.01%
2022/02/18	4	25.28	1	25.40	25.40	3	19,988	0.02%
2022/02/17	9	25.38	1	25.55	25.40	8	19,871	0.04%
2022/02/16	3	25.25	12.2	25.30	25.35	-9.2	19,805	-0.05%
2022/02/15	14	25.30	0	0.00	25.20	14	19,751	0.07%
2022/02/14	8.4	25.29	0	0.00	25.45	8.4	19,557	0.04%
2022/02/11	5	25.50	0	0.00	25.60	5	19,487	0.03%
2022/02/09	0	0.00	16	25.92	25.90	-16	20,573	-0.08%
2022/02/08	0	0.00	6	25.70	25.80	-6	20,449	-0.03%
2022/02/07	10	25.23	4	25.45	25.50	6	20,253	0.03%
2022/01/26	3	25.10	0	0.00	25.25	3	19,784	0.02%
2022/01/25	10.2	25.10	0	0.00	25.15	10.2	19,723	0.05%
2022/01/24	1	25.30	0	0.00	25.20	1	19,479	0.01%
2022/01/21	6.2	25.51	2	25.30	25.35	4.2	19,284	0.02%
2022/01/20	3	25.75	2	25.70	25.85	1	18,829	0.01%
2022/01/19	0	0.00	12	25.75	25.70	-12	18,695	-0.06%
2022/01/18	0	0.00	1	25.85	25.80	-1	18,604	-0.01%
2022/01/17	0	0.00	14	25.86	25.85	-14	18,362	-0.08%
2022/01/14	2	25.93	5	26.12	25.90	-3	18,246	-0.02%
2022/01/13	8.1	26.22	0	0.00	26.30	8.1	18,018	0.04%
2022/01/11	2	25.78	2	25.50	25.85	0	17,434	0.00%
2022/01/10	4	25.45	0	0.00	25.50	4	17,236	0.02%
2022/01/07	3	25.82	1	25.70	25.75	2	17,213	0.01%
2022/01/06	1	25.30	2	25.45	25.40	-1	16,991	-0.01%
2022/01/05	1	25.25	3	25.30	25.25	-2	16,877	-0.01%
2022/01/04	1	25.35	1	25.35	25.40	0	16,839	0.00%
2022/01/03	1	25.30	1	25.25	25.20	0	16,742	0.00%
2021/12/30	0.3	25.30	3	25.35	25.30	-2.7	16,672	-0.02%
2021/12/29	0	0.00	6	25.25	25.30	-6	16,826	-0.04%
2021/12/28	1.1	25.00	8	25.02	25.05	-6.9	16,787	-0.04%
2021/12/27	3	24.95	2	24.95	25.00	1	16,720	0.01%
2021/12/24	0	0.00	8	25.00	25.00	-8	16,992	-0.05%
2021/12/23	0	0.00	2	24.95	24.95	-2	17,106	-0.01%
2021/12/22	3	24.78	0	0.00	24.80	3	17,232	0.02%
2021/12/21	0	0.00	12	24.85	24.75	-12	17,265	-0.07%
2021/12/20	5	24.72	0	0.00	24.65	5	17,289	0.03%
2021/12/17	0	0.00	6	25.03	25.05	-6	17,136	-0.04%
2021/12/16	1	24.80	10	24.75	24.85	-9	17,052	-0.05%
2021/12/15	0	0.00	6	24.75	24.70	-6	17,323	-0.03%
2021/12/14	0	0.00	3	24.70	24.70	-3	17,633	-0.02%
2021/12/13	1	25.05	0	0.00	25.00	1	17,667	0.01%
2021/12/10	1	24.90	0	0.00	24.95	1	17,714	0.01%
2021/12/09	3	25.15	2	25.20	25.00	1	17,681	0.01%
2021/12/08	3	24.95	2	24.95	25.05	1	17,426	0.01%
2021/12/07	6	24.78	0	0.00	24.95	6	16,963	0.04%
2021/12/06	3	24.60	3	24.90	24.90	0	16,937	0.00%
2021/12/02	3	24.55	9	24.70	24.55	-6	17,103	-0.04%
2021/12/01	5	24.08	0	0.00	24.35	5	16,988	0.03%
2021/11/30	1	24.35	0	0.00	23.70	1	16,448	0.01%
2021/11/29	5	24.36	0	0.00	24.30	5	15,584	0.03%
2021/11/26	6	24.60	0	0.00	24.45	6	15,536	0.04%
2021/11/25	2	24.80	2	24.75	24.90	0	15,484	0.00%
2021/11/24	2	24.90	10	24.80	24.90	-8	15,549	-0.05%
2021/11/23	0	0.00	1	24.90	24.75	-1	15,603	-0.01%
2021/11/22	4	25.01	10	25.05	25.00	-6	15,568	-0.04%
2021/11/19	5	25.00	2	25.00	25.05	3	15,680	0.02%
2021/11/18	2	25.20	0	0.00	25.10	2	15,705	0.01%
2021/11/17	18	25.01	0	0.00	25.15	18	15,718	0.11%
2021/11/16	0.2	24.85	8	24.79	24.85	-7.8	15,906	-0.05%
2021/11/15	1	24.70	5	24.71	24.75	-4	16,707	-0.02%
2021/11/12	3	24.52	1	24.45	24.50	2	17,484	0.01%
2021/11/11	15	24.40	1	24.45	24.35	14	17,866	0.08%
2021/11/10	0	0.00	1	24.40	24.45	-1	18,414	-0.01%
2021/11/09	12	24.05	0	0.00	24.20	12	19,239	0.06%
2021/11/08	1	24.60	24	24.60	24.70	-23	18,387	-0.13%
2021/11/03	1	24.45	0	0.00	24.50	1	22,108	0.00%
2021/11/01	2.2	24.60	0	0.00	24.55	2.2	22,190	0.01%
2021/10/26	0	0.00	1	24.90	24.95	-1	22,390	0.00%
2021/10/22	3	24.80	3	24.75	24.70	0	22,616	0.00%
2021/10/20	18	24.63	15	24.80	24.80	3	22,885	0.01%
2021/10/19	0	0.00	10	24.95	24.75	-10	22,937	-0.04%
2021/10/18	0	0.00	1	24.95	24.95	-1	23,102	0.00%
2021/10/15	0	0.00	1	24.50	24.70	-1	23,300	0.00%
2021/10/14	0.1	24.35	0	0.00	24.20	0.1	23,309	0.00%
2021/10/12	9	24.27	0	0.00	24.50	9	23,840	0.04%
2021/10/08	3	24.50	0	0.00	24.45	3	24,125	0.01%
2021/10/07	4	24.45	0	0.00	24.55	4	24,481	0.02%
2021/10/05	12	24.13	6	24.13	24.05	6	25,166	0.02%
2021/10/04	6	24.23	0	0.00	24.20	6	26,556	0.02%
2021/10/01	4	24.40	0	0.00	24.20	4	27,824	0.01%
2021/09/30	0	0.00	1	24.50	24.70	-1	28,622	0.00%
2021/09/29	1	24.40	0	0.00	24.40	1	29,489	0.00%
2021/09/28	6	24.60	0	0.00	24.60	6	30,035	0.02%
2021/09/27	0	0.00	3	24.75	24.80	-3	30,327	-0.01%
2021/09/24	3	24.55	0	0.00	24.65	3	30,580	0.01%
2021/09/23	0	0.00	3	24.75	24.80	-3	31,100	-0.01%
2021/09/16	0	0.00	17	25.10	25.05	-17	31,330	-0.05%
2021/09/14	0	0.00	14	25.10	25.10	-14	31,599	-0.04%
2021/09/08	0	0.00	13	24.69	24.65	-13	32,056	-0.04%
2021/09/07	0	0.00	3	24.45	24.30	-3	31,907	-0.01%
2021/09/06	3	24.55	0	0.00	24.50	3	31,733	0.01%
2021/09/03	9	24.58	2	24.63	24.70	7	31,605	0.02%
2021/09/02	24	24.54	0	0.00	24.50	24	31,622	0.08%
2021/09/01	0	0.00	3	24.95	24.90	-3	31,527	-0.01%
2021/08/31	6	24.66	0	0.00	25.00	6	31,415	0.02%
2021/08/30	0	0.00	3	24.95	25.00	-3	31,276	-0.01%
2021/08/27	1	24.50	1	24.50	24.60	0	31,157	0.00%
2021/08/26	1.1	24.21	0	0.00	24.30	1.1	31,278	0.00%
2021/08/25	3	24.32	0	0.00	24.50	3	31,322	0.01%
2021/08/23	1	24.10	0	0.00	24.15	1	31,232	0.00%
2021/08/20	1	23.65	0	0.00	23.65	1	31,253	0.00%
2021/08/19	3.5	23.36	6	23.90	23.35	-2.5	31,365	-0.01%
2021/08/18	1	23.50	18	23.60	23.90	-17	30,553	-0.06%
2021/08/17	5	23.69	2	23.70	23.70	3	29,806	0.01%
2021/08/13	25.1	23.82	19	23.83	23.70	6.1	29,031	0.02%
2021/08/12	5	24.26	0	0.00	24.40	5	28,259	0.02%
2021/08/11	54.5	24.47	0	0.00	24.25	54.5	27,863	0.20%
2021/08/10	3	25.45	3	25.80	25.60	0	25,036	0.00%
2021/08/09	3	25.60	8	25.69	25.80	-5	25,465	-0.02%
2021/08/06	5	25.69	0	0.00	25.70	5	25,677	0.02%
2021/08/05	0	0.00	4	25.90	25.95	-4	26,540	-0.02%
2021/08/04	2	25.80	0	0.00	25.85	2	28,047	0.01%
2021/08/03	6	25.65	0	0.00	25.80	6	28,882	0.02%
2021/08/02	0	0.00	2	25.60	25.65	-2	29,563	-0.01%
2021/07/30	9	25.20	0	0.00	25.40	9	29,721	0.03%
2021/07/29	1	25.15	5	25.05	25.35	-4	29,891	-0.01%
2021/07/28	9	24.96	0	0.00	25.05	9	30,047	0.03%
2021/07/27	4	25.18	0	0.00	25.20	4	30,476	0.01%
2021/07/26	1.2	25.38	1	25.45	25.30	0.2	31,034	0.00%
2021/07/23	6	25.69	15	25.70	25.70	-9	31,274	-0.03%
2021/07/22	5	25.65	10	25.54	25.55	-5	31,421	-0.02%
2021/07/21	3	25.35	2	25.45	25.40	1	31,412	0.00%
2021/07/20	5	25.60	0	0.00	25.55	5	31,558	0.02%
2021/07/19	2	25.73	0	0.00	25.80	2	31,768	0.01%
2021/07/16	2.2	25.53	1	25.50	25.90	1.2	32,296	0.00%
2021/07/15	9	25.29	1	25.40	25.45	8	32,471	0.02%
2021/07/14	15	25.42	0.5	25.50	25.35	14.5	32,730	0.04%
2021/07/13	12.1	25.41	4.1	25.45	25.40	8	33,239	0.02%
2021/07/12	14.5	25.62	8.4	25.58	25.50	6.1	33,620	0.02%
2021/07/09	26.3	25.53	0	0.00	25.55	26.3	33,562	0.08%
2021/07/08	6	27.15	3	27.25	27.15	3	32,318	0.01%
2021/07/07	54	27.18	0	0.00	27.00	54	31,327	0.17%
2021/07/06	4	27.65	26	27.66	27.50	-22	30,601	-0.07%
2021/07/05	3	26.95	7.4	26.74	27.10	-4.4	29,965	-0.01%
2021/07/02	4	26.68	0	0.00	26.50	4	29,310	0.01%
2021/07/01	5	26.79	10	26.80	26.65	-5	29,080	-0.02%
2021/06/30	0	0.00	6	26.95	26.85	-6	28,836	-0.02%
2021/06/29	4	26.35	2	26.38	26.40	2	28,431	0.01%
2021/06/28	6	26.54	30	26.59	26.40	-24	28,485	-0.08%
2021/06/25	0	0.00	7	26.34	26.45	-7	28,490	-0.02%
2021/06/24	2	26.05	1	25.90	26.05	1	28,283	0.00%
2021/06/23	14	25.42	6	25.53	25.45	8	28,014	0.03%
2021/06/21	4	24.96	6	24.98	25.05	-2	28,630	-0.01%
2021/06/18	4	25.35	0	0.00	25.20	4	28,522	0.01%
2021/06/16	0	0.00	6	25.48	25.40	-6	28,518	-0.02%
2021/06/15	1	25.45	0	0.00	25.40	1	28,666	0.00%
2021/06/10	2	25.40	0	0.00	25.50	2	28,879	0.01%
2021/06/09	14	25.63	0	0.00	25.50	14	28,920	0.05%
2021/06/08	4	25.73	10	25.75	25.85	-6	28,979	-0.02%
2021/06/07	4	25.50	0	0.00	25.50	4	29,250	0.01%
2021/06/04	2.5	25.76	1	25.80	25.80	1.5	29,378	0.01%
2021/06/03	18.9	26.13	21	26.43	26.00	-2.1	29,915	-0.01%
2021/06/02	5	25.75	10	25.90	25.95	-5	29,821	-0.02%
2021/05/31	0	0.00	27	25.65	25.60	-27	30,030	-0.09%
2021/05/28	0	0.00	8	25.40	25.60	-8	30,162	-0.03%
2021/05/27	4	24.86	0	0.00	25.20	4	30,177	0.01%
2021/05/26	1	25.15	0	0.00	25.15	1	30,364	0.00%
2021/05/25	0	0.00	4	25.10	25.05	-4	30,710	-0.01%
2021/05/24	0	0.00	8	24.74	25.00	-8	30,743	-0.03%
2021/05/21	16	24.66	2	24.65	24.65	14	30,946	0.05%
2021/05/20	0	0.00	8	24.47	24.45	-8	30,872	-0.03%
2021/05/19	3	24.15	0	0.00	24.35	3	30,853	0.01%
2021/05/18	13	23.70	33	24.17	24.45	-20	30,994	-0.06%
2021/05/17	10	23.41	9	23.73	23.15	1	31,119	0.00%
2021/05/14	11	24.38	0	0.00	24.30	11	30,635	0.04%
2021/05/13	28	24.01	22.3	24.23	23.90	5.7	30,338	0.02%
2021/05/12	26	24.97	17	24.34	24.50	9	29,615	0.03%
2021/05/11	30	26.16	7	26.51	26.00	23	28,544	0.08%
2021/05/10	22	26.20	24	26.29	26.70	-2	27,950	-0.01%
2021/05/07	10	25.65	1	25.80	25.90	9	27,688	0.03%
2021/05/06	1.1	25.60	3	25.65	25.70	-1.9	27,753	-0.01%
2021/05/05	0	0.00	8.4	25.39	25.30	-8.4	27,710	-0.03%
2021/05/04	16.1	25.12	14	25.65	25.05	2.1	27,712	0.01%
2021/05/03	7	25.75	0	0.00	25.50	7	27,339	0.03%
2021/04/29	10	25.99	3	26.05	26.00	7	27,011	0.03%
2021/04/28	5	26.25	0	0.00	26.10	5	26,932	0.02%
2021/04/27	2	26.43	20	26.35	26.35	-18	27,206	-0.07%
2021/04/26	1	26.50	4	26.45	26.50	-3	27,213	-0.01%
2021/04/23	8	25.98	3	26.30	25.90	5	27,149	0.02%
2021/04/22	24	25.82	2	26.15	25.95	22	27,237	0.08%
2021/04/21	5	25.74	1	26.00	25.70	4	26,943	0.01%
2021/04/20	14	25.82	7	25.79	26.00	7	26,736	0.03%
2021/04/19	10	25.50	10	25.45	26.10	0	26,707	0.00%
2021/04/16	25	24.19	27	24.50	24.75	-2	26,605	-0.01%
2021/04/15	5	23.60	10.4	23.97	24.00	-5.4	26,518	-0.02%
2021/04/14	8	23.15	0	0.00	23.30	8	26,644	0.03%
2021/04/13	3	23.25	2	23.25	23.15	1	27,103	0.00%
2021/04/12	3	23.35	1	23.35	23.35	2	27,030	0.01%
2021/04/09	10	22.97	28.5	22.97	23.00	-18.5	27,048	-0.07%
2021/04/08	10	22.65	31	22.60	22.70	-21	27,106	-0.08%
2021/04/07	0	0.00	3	22.60	22.60	-3	27,622	-0.01%
2021/04/06	0	0.00	20	22.55	22.50	-20	27,701	-0.07%
2021/03/31	11	22.51	1.1	22.75	22.50	9.9	27,524	0.04%
2021/03/30	10	22.25	6.5	22.47	22.65	3.5	27,221	0.01%
2021/03/29	7	22.29	4	22.28	22.35	3	27,001	0.01%
2021/03/26	0	0.00	2	22.25	22.25	-2	26,987	-0.01%
2021/03/25	2	22.15	1	22.25	22.30	1	27,069	0.00%
2021/03/24	34	22.19	20	22.28	22.15	14	27,044	0.05%
2021/03/23	1	21.90	0	0.00	21.90	1	26,491	0.00%
2021/03/22	8	21.64	0	0.00	21.75	8	26,549	0.03%
2021/03/19	4.6	21.60	4	21.65	21.65	0.6	26,777	0.00%
2021/03/18	1	21.95	11	22.00	21.90	-10	26,807	-0.04%
2021/03/17	1	21.85	0	0.00	21.80	1	27,337	0.00%
2021/03/16	0.2	21.90	0	0.00	21.90	0.2	27,717	0.00%
2021/03/15	4	21.88	27	21.96	21.90	-23	27,954	-0.08%
2021/03/12	2	21.78	20.1	21.80	21.90	-18.1	28,231	-0.06%
2021/03/11	4	21.90	0	0.00	21.85	4	28,344	0.01%
2021/03/10	0	0.00	52	21.81	21.85	-52	28,221	-0.18%
2021/03/09	0	0.00	15	21.58	21.65	-15	28,080	-0.05%
2021/03/08	12.9	21.21	0	0.00	21.15	12.9	27,674	0.05%
2021/03/04	7	21.08	0	0.00	21.15	7	28,230	0.02%
2021/03/03	1	21.45	12	21.45	21.40	-11	28,115	-0.04%
2021/03/02	1	21.25	7	21.40	21.05	-6	27,970	-0.02%
2021/02/26	59.8	21.52	0	0.00	21.25	59.8	27,931	0.21%
2021/02/25	0	0.00	5	21.75	22.00	-5	27,512	-0.02%
2021/02/24	21	21.70	0	0.00	21.60	21	27,685	0.08%
2021/02/23	0	0.00	9.8	21.66	21.65	-9.8	27,761	-0.04%
2021/02/22	10	21.40	0	0.00	21.30	10	27,624	0.04%
2021/02/19	1	21.20	5	21.25	21.30	-4	27,900	-0.01%
2021/02/18	11	21.54	1	21.65	21.40	10	28,157	0.04%
2021/02/17	12	21.32	10	21.36	21.40	2	28,116	0.01%
2021/02/05	0	0.00	12	20.95	21.00	-12	27,885	-0.04%
2021/02/04	2	20.75	3	20.80	20.75	-1	27,984	0.00%
2021/02/03	6	20.64	2	20.85	20.85	4	28,672	0.01%
2021/02/02	5	20.75	5	20.52	20.65	0	28,927	0.00%
2021/02/01	6	20.13	0	0.00	20.20	6	28,724	0.02%
2021/01/29	1	20.00	0	0.00	19.90	1	28,620	0.00%
2021/01/28	14	20.42	0	0.00	20.30	14	28,297	0.05%
2021/01/27	0	0.00	1	20.95	20.65	-1	28,048	0.00%
2021/01/22	7	20.81	0	0.00	20.75	7	27,860	0.03%
2021/01/21	20	20.75	26	20.88	21.00	-6	27,613	-0.02%
2021/01/20	36	20.83	10	20.85	20.65	26	27,314	0.10%
2021/01/19	0	0.00	2	21.28	21.30	-2	26,815	-0.01%
2021/01/18	5	20.75	3	20.82	21.00	2	26,607	0.01%
2021/01/15	2	20.95	15	21.02	21.00	-13	26,260	-0.05%
2021/01/14	6	21.18	0	0.00	21.20	6	26,052	0.02%
2021/01/13	10	21.35	1	21.45	21.40	9	25,666	0.04%
2021/01/12	14	21.53	29	21.27	21.25	-15	25,327	-0.06%
2021/01/11	26	21.89	1	21.70	21.90	25	24,835	0.10%
2021/01/08	2	21.08	0	0.00	21.35	2	24,160	0.01%
2021/01/07	0	0.00	2	21.10	21.00	-2	23,651	-0.01%
2021/01/06	1	20.60	3	20.68	20.65	-2	23,176	-0.01%
2021/01/04	1	20.30	2	20.50	20.45	-1	22,539	0.00%
2020/12/31	5	20.48	2	20.55	20.55	3	22,451	0.01%
2020/12/30	0	0.00	21	20.22	20.40	-21	22,175	-0.09%
2020/12/29	6	19.91	1	19.95	19.95	5	21,846	0.02%
2020/12/28	0	0.00	2	19.75	19.80	-2	21,822	-0.01%
2020/12/22	0	0.00	0	19.65	19.65	0	22,425	0.00%
2020/12/21	10	19.80	1	19.85	19.90	9	22,902	0.04%
2020/12/16	11	19.70	13	19.71	19.80	-2	23,204	-0.01%
2020/12/15	12.5	19.57	1	19.55	19.50	11.5	23,233	0.05%
2020/12/14	2	19.88	4	19.95	19.85	-2	23,077	-0.01%
2020/12/11	3	19.50	4	19.78	19.80	-1	22,937	0.00%
2020/12/10	0	0.00	48.2	19.55	19.40	-48.2	22,235	-0.22%
2020/12/09	0	0.00	55	19.44	19.45	-55	21,897	-0.25%
2020/12/08	0	0.00	4.1	19.20	19.35	-4.1	21,737	-0.02%
2020/12/07	0	0.00	1	19.35	19.30	-1	21,525	0.00%
2020/12/04	0	0.00	8	19.36	19.40	-8	21,504	-0.04%
2020/12/02	3	19.25	0	0.00	19.40	3	21,737	0.01%
2020/12/01	40.3	19.20	26.2	19.06	19.35	14.1	21,824	0.06%
2020/11/30	4	19.14	20	19.15	19.10	-16	22,211	-0.07%
2020/11/27	1	19.15	0	0.00	19.30	1	21,863	0.00%
2020/11/26	20	19.15	0	0.00	19.25	20	22,098	0.09%
2020/11/25	0	0.00	2	19.20	19.25	-2	22,312	-0.01%
2020/11/24	41	19.46	55	19.40	19.40	-14	22,218	-0.06%
2020/11/23	0	0.00	49	19.31	19.40	-49	21,966	-0.22%
2020/11/20	0	0.00	9	19.00	19.05	-9	21,774	-0.04%
2020/11/18	0	0.00	2.5	18.99	19.05	-2.5	21,827	-0.01%
2020/11/17	43	18.88	2	18.90	18.90	41	21,713	0.19%
2020/11/16	2	18.75	0.1	18.85	18.80	1.9	22,230	0.01%
2020/11/13	2	18.50	0	0.00	18.50	2	22,624	0.01%
2020/11/12	1	18.70	7	18.84	18.60	-6	22,661	-0.03%
2020/11/11	0	0.00	14	18.93	19.05	-14	22,874	-0.06%
2020/11/10	0	0.00	40	18.55	18.60	-40	22,416	-0.18%
2020/11/09	3	18.30	10	18.35	18.35	-7	22,141	-0.03%
2020/11/06	0	0.00	20	18.20	18.30	-20	22,256	-0.09%
2020/11/05	0	0.00	1.2	18.15	18.25	-1.2	22,439	-0.01%
2020/11/03	0	0.00	79	18.15	18.10	-79	23,833	-0.33%
2020/10/30	1	17.60	0	0.00	17.75	1	24,298	0.00%
2020/10/29	1	17.70	0	0.00	17.65	1	24,420	0.00%
2020/10/28	3	17.88	0	0.00	17.90	3	24,631	0.01%
2020/10/26	0	0.00	0.1	18.05	18.05	-0.1	25,533	0.00%
2020/10/21	0	0.00	5	17.85	17.85	-5	26,298	-0.02%
2020/10/20	0	0.00	0.6	17.90	17.85	-0.6	26,590	0.00%
2020/10/19	7	17.86	0	0.00	17.80	7	26,680	0.03%
2020/10/16	10	17.90	2	17.95	17.90	8	26,682	0.03%
2020/10/13	1	18.10	1.1	18.06	18.10	-0.1	26,909	0.00%
2020/10/12	0.9	18.20	0	0.00	18.20	0.9	27,287	0.00%
2020/10/08	0	0.00	0.1	18.20	18.20	-0.1	27,716	0.00%
2020/10/07	1	18.10	0	0.00	18.00	1	27,896	0.00%
2020/10/06	0	0.00	8	18.16	18.20	-8	28,247	-0.03%
2020/10/05	36	17.88	5.4	17.86	17.85	30.6	28,399	0.11%
2020/09/30	16	17.69	0	0.00	17.80	16	28,677	0.06%
2020/09/29	9	17.71	0	0.00	17.65	9	29,032	0.03%
2020/09/28	3	17.72	0	0.00	17.70	3	29,492	0.01%
2020/09/25	3	17.32	25	17.25	17.30	-22	29,702	-0.07%
2020/09/24	7	17.22	0	0.00	17.15	7	29,566	0.02%
2020/09/23	6	17.71	0	0.00	17.70	6	29,037	0.02%
2020/09/22	7	17.81	0	0.00	17.75	7	28,906	0.02%
2020/09/21	5	18.20	0	0.00	18.00	5	28,791	0.02%
2020/09/17	1	18.30	0	0.00	18.30	1	29,696	0.00%
2020/09/16	0	0.00	2	18.35	18.35	-2	30,101	-0.01%
2020/09/15	2	18.20	0	0.00	18.25	2	30,195	0.01%
2020/09/14	1	18.20	0	0.00	18.25	1	30,865	0.00%
2020/09/11	20	18.25	2	18.20	18.30	18	31,153	0.06%
2020/09/09	11	18.15	0	0.00	18.20	11	32,165	0.03%
2020/09/08	1	18.25	0	0.00	18.30	1	32,517	0.00%
2020/09/07	0	0.00	4	18.20	18.25	-4	33,207	-0.01%
2020/09/04	1	18.25	0	0.00	18.20	1	34,168	0.00%
2020/09/03	2	18.45	0	0.00	18.40	2	34,801	0.01%
2020/09/02	2	18.25	0	0.00	18.30	2	35,108	0.01%
2020/09/01	2	18.28	85.1	18.35	18.30	-83.1	35,668	-0.23%
2020/08/31	0	0.00	31	18.35	18.40	-31	35,587	-0.09%
2020/08/28	5	18.30	0	0.00	18.30	5	35,766	0.01%
2020/08/26	3	18.38	0	0.00	18.40	3	36,580	0.01%
2020/08/25	28	18.49	0	0.00	18.45	28	36,520	0.08%
2020/08/24	2	18.43	1	18.40	18.45	1	37,617	0.00%
2020/08/21	9	18.61	0	0.00	18.60	9	37,734	0.02%
2020/08/20	6	18.55	5	18.50	18.45	1	37,786	0.00%
2020/08/19	3	19.02	6	18.98	18.85	-3	37,438	-0.01%
2020/08/18	4	18.73	0	0.00	18.75	4	36,967	0.01%
2020/08/17	18	18.78	4	18.83	18.80	14	37,137	0.04%
2020/08/14	3	19.05	10	19.05	19.10	-7	36,857	-0.02%
2020/08/13	16	19.05	0	0.00	19.10	16	36,719	0.04%
2020/08/12	64	19.16	0	0.00	19.05	64	36,886	0.17%
2020/08/11	5	19.19	0	0.00	19.15	5	36,645	0.01%
2020/08/10	9	19.11	13	19.12	19.15	-4	36,696	-0.01%
2020/08/07	26	18.83	4	18.86	18.70	22	36,399	0.06%
2020/08/06	0	0.00	26	18.57	18.65	-26	35,980	-0.07%
2020/08/05	3	18.20	10	18.25	18.25	-7	35,709	-0.02%
2020/08/04	0	0.00	1	18.30	18.20	-1	36,099	0.00%
2020/08/03	7	18.01	2	18.00	17.95	5	36,384	0.01%
2020/07/31	27	18.04	0	0.00	18.00	27	36,288	0.07%
2020/07/29	4	18.40	23	18.39	18.30	-19	36,146	-0.05%
2020/07/28	2	17.95	0	0.00	17.90	2	36,099	0.01%
2020/07/27	5	17.90	0	0.00	17.80	5	36,335	0.01%
2020/07/24	14	18.00	0	0.00	18.00	14	36,476	0.04%
2020/07/20	3	18.15	91	18.15	18.15	-88	36,791	-0.24%
2020/07/17	3	18.28	1	18.30	18.30	2	36,879	0.01%
2020/07/16	2	18.40	0	0.00	18.40	2	37,225	0.01%
2020/07/15	15	18.40	19	18.46	18.40	-4	36,877	-0.01%
2020/07/14	0	0.00	25	18.40	18.35	-25	36,625	-0.07%
2020/07/13	1	18.10	11	18.19	18.30	-10	36,616	-0.03%
2020/07/10	30	17.99	2	17.95	17.90	28	36,457	0.08%
2020/07/09	21	18.11	8	18.25	18.10	13	36,534	0.04%
2020/07/08	1	18.20	0	0.00	18.10	1	36,229	0.00%
2020/07/07	11	18.11	60	18.19	18.15	-49	36,084	-0.14%
2020/07/06	18	17.99	11	18.05	18.00	7	35,682	0.02%
2020/07/03	1	17.85	1	17.85	17.90	0	35,464	0.00%
2020/07/01	5	17.50	26	17.56	17.60	-21	35,663	-0.06%
2020/06/30	4	17.48	0	0.00	17.45	4	35,840	0.01%
2020/06/29	39	17.45	0	0.00	17.45	39	35,824	0.11%
2020/06/24	1	18.40	32	18.40	18.40	-31	35,173	-0.09%
2020/06/23	1	18.25	1	18.25	18.20	0	34,964	0.00%
2020/06/22	15	18.22	1	18.20	18.20	14	34,606	0.04%
2020/06/19	48	18.33	10	18.35	18.15	38	34,806	0.11%
2020/06/18	12	18.43	0	0.00	18.35	12	34,425	0.03%
2020/06/17	0	0.00	19	18.46	18.50	-19	34,220	-0.06%
2020/06/16	2	18.30	38	18.34	18.30	-36	34,300	-0.10%
2020/06/15	14	17.99	3	18.05	17.95	11	34,509	0.03%
2020/06/12	23	17.79	2	17.50	17.85	21	34,464	0.06%
2020/06/11	43	18.34	0	0.00	18.05	43	34,231	0.13%
2020/06/10	38	18.39	10	18.38	18.50	28	33,418	0.08%
2020/06/09	149	18.24	24	18.16	18.15	125	33,157	0.38%	大買/鉅額交易
2020/06/08	40	17.96	0	0.00	18.05	40	32,747	0.12%
2020/06/05	1	17.40	4	17.50	17.50	-3	32,054	-0.01%
2020/06/04	15	17.44	1	17.35	17.35	14	31,904	0.04%
2020/06/03	2	17.30	11	17.35	17.35	-9	31,794	-0.03%
2020/06/02	30	17.10	25	17.00	17.00	5	31,531	0.02%
2020/06/01	1	16.65	12	16.62	16.65	-11	31,291	-0.04%
2020/05/29	3	16.25	0	0.00	16.25	3	31,029	0.01%
2020/05/28	0	0.00	3	16.75	16.50	-3	29,862	-0.01%
2020/05/27	5	16.70	4	16.70	16.65	1	29,818	0.00%
2020/05/26	1	16.55	4	16.60	16.60	-3	29,731	-0.01%
2020/05/25	3	16.25	10	16.20	16.30	-7	29,422	-0.02%
2020/05/22	9	16.26	0	0.00	16.15	9	29,333	0.03%
2020/05/21	0	0.00	16	16.35	16.40	-16	29,046	-0.06%
2020/05/20	2	16.20	0	0.00	16.20	2	28,867	0.01%
2020/05/19	38	16.35	0	0.00	16.25	38	28,717	0.13%
2020/05/18	1	16.25	0	0.00	16.20	1	28,462	0.00%
2020/05/15	3	16.28	0	0.00	16.25	3	28,287	0.01%
2020/05/14	26	16.40	0	0.00	16.30	26	27,882	0.09%
2020/05/13	12	16.56	0	0.00	16.65	12	27,223	0.04%
2020/05/12	12	16.56	0	0.00	16.50	12	27,179	0.04%
2020/05/11	6	16.78	3	16.73	16.70	3	26,813	0.01%
2020/05/08	6	16.58	1	16.50	16.40	5	26,413	0.02%
2020/05/07	14	16.36	0	0.00	16.40	14	25,922	0.05%
2020/05/05	3	16.57	0	0.00	16.55	3	25,586	0.01%
2020/05/04	19	16.55	0	0.00	16.50	19	25,602	0.07%
2020/04/30	6	17.10	1	16.85	17.10	5	25,557	0.02%
2020/04/29	5	16.53	0	0.00	16.75	5	25,265	0.02%
2020/04/28	3	16.45	0	0.00	16.40	3	25,149	0.01%
2020/04/27	0	0.00	4	16.33	16.40	-4	25,295	-0.02%
2020/04/24	1	16.10	0	0.00	16.10	1	25,180	0.00%
2020/04/23	1	16.10	3	16.25	16.15	-2	25,129	-0.01%
2020/04/21	10	16.25	0	0.00	16.10	10	24,786	0.04%
2020/04/20	2	16.85	0	0.00	16.75	2	24,572	0.01%
2020/04/17	14	17.09	0	0.00	16.85	14	24,604	0.06%
2020/04/16	4	16.78	0	0.00	16.80	4	24,291	0.02%
2020/04/15	6	17.09	3	17.00	17.20	3	23,996	0.01%
2020/04/14	0	0.00	12	16.62	16.70	-12	23,783	-0.05%
2020/04/13	2	16.15	0	0.00	16.05	2	23,415	0.01%
2020/04/10	1	16.25	2	16.20	16.30	-1	23,370	0.00%
2020/04/09	3	15.90	0	0.00	15.90	3	23,099	0.01%
2020/04/08	16	15.67	0	0.00	15.70	16	22,964	0.07%
2020/04/07	9	15.57	6	15.66	15.65	3	22,853	0.01%
2020/04/06	6	15.32	3	15.58	15.50	3	22,683	0.01%
2020/04/01	5	15.29	0	0.00	15.30	5	22,505	0.02%
2020/03/31	1	15.65	0	0.00	15.55	1	22,246	0.00%
2020/03/30	10	15.69	0	0.00	15.60	10	21,954	0.05%
2020/03/27	2	15.85	0	0.00	16.00	2	21,881	0.01%
2020/03/25	6	15.69	0	0.00	15.75	6	21,633	0.03%
2020/03/19	4	14.39	0	0.00	14.00	4	20,143	0.02%
2020/03/18	8	15.15	8	15.55	15.55	0	19,689	0.00%
2020/03/17	1	15.70	0	15.65	15.60	1	19,341	0.01%
2020/03/13	1	16.15	1	16.05	17.40	0	18,147	0.00%
2020/03/12	1	17.70	2	17.55	17.50	-1	17,458	-0.01%
2020/03/11	7	18.40	0	0.00	18.25	7	16,988	0.04%
2020/03/10	1	18.50	0	0.00	18.50	1	16,933	0.01%
2020/03/09	6	18.45	1	18.60	18.40	5	16,827	0.03%
2020/03/06	1	19.10	0	0.00	19.05	1	16,417	0.01%
2020/03/05	1	19.50	1	19.60	19.50	0	16,253	0.00%
2020/03/02	1	18.80	0	0.00	18.95	1	15,716	0.01%
2020/02/27	0	0.00	1	19.50	19.20	-1	15,882	-0.01%
2020/02/26	1	19.50	0	0.00	19.50	1	15,639	0.01%
2020/02/25	2	19.68	2	19.70	19.75	0	15,345	0.00%
2020/02/24	3	19.98	0	0.00	19.85	3	15,350	0.02%
2020/02/19	20	20.10	20	20.30	20.30	0	14,943	0.00%
2020/02/17	8	20.05	0	0.00	20.15	8	14,958	0.05%
2020/02/14	2	20.10	0	0.00	20.15	2	15,026	0.01%
2020/02/12	4	20.23	0	0.00	20.05	4	14,952	0.03%
2020/02/11	2	20.35	0	0.00	20.30	2	14,859	0.01%
2020/02/07	0	0.00	1	20.20	20.30	-1	14,977	-0.01%
2020/02/06	1	20.35	0	0.00	20.25	1	15,022	0.01%
2020/02/05	0	20.20	0	0.00	20.20	0	14,693	0.00%
2020/02/03	1	19.50	0	0.00	19.80	1	14,277	0.01%
2020/01/31	4	19.54	5	19.40	19.70	-1	14,092	-0.01%
2020/01/30	2	19.60	0	0.00	19.35	2	13,876	0.01%
2020/01/14	2	20.35	0	0.00	20.35	2	13,092	0.02%
2019/12/31	1	20.20	0	0.00	20.20	1	13,277	0.01%
2019/12/20	0	0.00	4	20.25	20.35	-4	13,634	-0.03%
2019/12/13	0	0.00	50	20.10	20.25	-50	13,263	-0.38%
2019/12/05	1	19.65	0	0.00	19.65	1	13,507	0.01%
2019/12/04	50	19.85	55	19.85	19.95	-5	13,409	-0.04%
2019/11/15	0	0.00	4	19.95	19.85	-4	15,690	-0.03%
2019/11/11	0	0.00	1	19.85	19.90	-1	16,271	-0.01%
2019/11/06	53	20.00	50	20.00	19.95	3	16,723	0.02%
2019/11/04	0	0.00	8	19.20	19.30	-8	16,497	-0.05%
2019/11/01	10	19.01	1	19.00	19.05	9	16,565	0.05%
2019/10/29	1	18.95	0	0.00	19.00	1	16,710	0.01%
2019/10/24	0	0.00	7	18.90	19.00	-7	16,786	-0.04%
2019/10/23	1	18.85	0	0.00	18.85	1	16,902	0.01%
2019/10/18	0	0.00	1	18.90	18.80	-1	16,812	-0.01%
2019/10/16	1	18.75	0	0.00	18.75	1	16,264	0.01%
2019/10/14	0	0.00	20	18.65	18.65	-20	16,557	-0.12%
2019/10/09	2	18.10	0	0.00	18.05	2	16,439	0.01%
2019/10/08	1	18.40	0	0.00	18.40	1	16,317	0.01%
2019/10/03	1	18.15	0	0.00	18.15	1	16,379	0.01%
2019/10/02	2	18.60	0	0.00	18.55	2	16,266	0.01%
2019/10/01	1	18.45	0	0.00	18.60	1	16,207	0.01%
2019/09/23	5	19.00	0	0.00	18.85	5	16,549	0.03%
2019/09/20	1	18.75	0	0.00	18.70	1	16,683	0.01%
2019/09/18	0	0.00	3	19.10	19.15	-3	16,406	-0.02%
2019/09/16	0	0.00	5	19.00	19.10	-5	16,645	-0.03%
2019/09/12	0	0.00	1	19.20	19.10	-1	16,872	-0.01%
2019/09/11	1	19.00	0	0.00	19.10	1	17,361	0.01%
2019/09/10	0	0.00	11.5	19.06	19.15	-11.5	17,333	-0.07%
2019/09/09	0	0.00	2	19.05	19.00	-2	17,152	-0.01%
2019/09/06	4	18.60	32	18.60	18.65	-28	16,864	-0.17%
2019/09/05	0	0.00	51	18.35	18.45	-51	16,879	-0.30%
2019/09/02	0	0.00	50	18.20	18.30	-50	16,755	-0.30%
2019/08/27	1	18.00	0	0.00	18.00	1	16,477	0.01%
2019/08/22	0	0.00	23	18.50	18.50	-23	16,138	-0.14%
2019/08/20	1	18.50	30	18.50	18.50	-29	16,517	-0.18%
2019/08/19	1	18.10	0	0.00	18.00	1	16,026	0.01%
2019/08/16	0	0.00	1	17.40	17.60	-1	15,940	-0.01%
2019/08/15	200	17.45	200	17.45	17.40	0	15,756	0.00%	大買/大賣/
2019/08/12	0.2	17.60	0	0.00	17.55	0.2	15,813	0.00%
2019/08/08	1	17.20	2.5	17.21	17.20	-1.5	15,567	-0.01%
2019/08/06	1	16.80	0	0.00	16.85	1	15,609	0.01%
2019/08/01	1	17.30	0	0.00	17.35	1	15,394	0.01%
2019/07/30	0	0.00	5	17.80	17.75	-5	15,360	-0.03%
2019/07/29	100	17.55	100	17.55	17.75	0	15,460	0.00%
2019/07/25	1	17.50	0	0.00	17.45	1	15,568	0.01%
2019/07/17	100	17.50	50	17.50	17.70	50	15,543	0.32%
2019/07/11	150	17.95	0	0.00	18.00	150	15,112	0.99%	大買/鉅額交易
2019/07/08	1	17.65	0	0.00	17.75	1	15,081	0.01%
2019/07/05	1	18.00	0	0.00	18.00	1	15,169	0.01%
2019/07/04	0	0.00	1	18.00	17.95	-1	15,482	-0.01%
2019/07/02	51	18.01	15	17.85	17.85	36	15,704	0.23%
2019/07/01	0	0.00	10.3	18.88	18.95	-10.3	15,717	-0.07%
2019/06/27	0	0.00	5	18.80	18.85	-5	15,222	-0.03%
2019/06/25	5	18.74	0	0.00	18.70	5	15,680	0.03%
2019/06/24	0	0.00	1	18.85	18.90	-1	15,614	-0.01%
2019/06/21	1	18.85	0	0.00	18.90	1	15,560	0.01%
2019/06/20	0	0.00	1	18.85	18.85	-1	15,364	-0.01%
2019/06/19	1	18.50	2	18.40	18.60	-1	15,201	-0.01%
2019/06/17	5	18.05	0	0.00	18.05	5	15,027	0.03%
2019/06/13	0	0.00	2	17.85	17.85	-2	15,466	-0.01%
2019/06/12	0	0.00	1.5	18.03	17.95	-1.5	15,528	-0.01%
2019/06/11	5	18.05	0	0.00	18.05	5	15,587	0.03%
2019/06/10	0	0.00	4	18.10	18.10	-4	15,857	-0.03%
2019/06/06	0	0.00	0	18.10	18.05	0	15,933	0.00%
2019/06/05	0	0.00	1	17.95	17.90	-1	15,824	-0.01%
2019/06/04	6	17.82	0	0.00	17.75	6	15,756	0.04%
2019/05/29	0	17.40	0	0.00	17.50	0	16,353	0.00%
2019/05/28	1	17.30	0	0.00	17.30	1	16,589	0.01%
2019/05/15	1	17.30	0	0.00	17.35	1	16,936	0.01%
2019/05/14	1	17.30	0	0.00	17.25	1	17,152	0.01%
2019/05/13	1	17.45	0	0.00	17.45	1	17,373	0.01%
2019/05/08	1	17.80	0	0.00	17.80	1	17,975	0.01%
2019/05/07	0	0.00	1	18.00	18.00	-1	18,097	-0.01%
2019/05/06	4	17.85	0	0.00	17.80	4	18,050	0.02%
2019/05/03	1	17.85	0	0.00	18.00	1	18,229	0.01%
2019/04/30	0	0.00	3	17.95	17.90	-3	18,394	-0.02%
2019/04/24	0	0.00	3	17.85	17.90	-3	18,991	-0.02%
2019/04/17	4	17.80	0	0.00	17.90	4	20,318	0.02%
2019/04/11	0	0.00	5	17.85	17.75	-5	20,740	-0.02%
2019/04/08	0	0.00	3	17.60	17.65	-3	20,407	-0.01%
2019/04/03	3	17.50	0	0.00	17.45	3	20,266	0.01%
2019/03/27	1	17.45	0	0.00	17.55	1	20,119	0.00%
2019/03/22	100	17.50	100	17.55	17.55	0	20,709	0.00%
2019/03/21	40	17.50	40	17.65	17.65	0	20,848	0.00%
2019/03/11	0	0.00	3	17.50	17.45	-3	21,444	-0.01%
2019/03/04	46	17.27	45	17.20	17.20	1	22,193	0.00%
2019/02/27	45	17.32	53	17.45	17.45	-8	22,114	-0.04%
2019/02/26	0	0.00	3	17.35	17.40	-3	21,852	-0.01%
2019/02/25	3	17.25	0	0.00	17.40	3	21,608	0.01%
2019/02/22	0	0.00	11	17.23	17.35	-11	21,719	-0.05%
2019/02/21	8	17.05	1.6	17.05	17.10	6.4	21,596	0.03%
2019/02/20	0	0.00	1	17.10	17.15	-1	21,475	0.00%
2019/02/18	0	0.00	15.6	17.01	17.15	-15.6	21,766	-0.07%
2019/02/15	3	16.95	0	0.00	16.85	3	21,857	0.01%
2019/02/12	0	0.00	9.5	16.98	17.00	-9.5	21,537	-0.04%
2019/02/11	9	16.92	0	0.00	16.85	9	21,295	0.04%
2019/01/30	0	0.00	5.9	16.98	17.00	-5.9	21,246	-0.03%
2019/01/29	3	16.80	30	16.90	16.95	-27	20,948	-0.13%
2019/01/28	4	16.69	5	16.75	16.95	-1	20,879	0.00%
2019/01/25	26	16.74	20	16.75	16.75	6	20,816	0.03%
2019/01/24	0	0.00	3	16.75	16.80	-3	20,738	-0.01%
2019/01/23	0	0.00	5	16.40	16.55	-5	20,590	-0.02%
2019/01/22	0	0.00	10.5	16.50	16.50	-10.5	20,268	-0.05%
2019/01/17	0	0.00	5.7	16.29	16.35	-5.7	20,234	-0.03%
2019/01/15	0	0.00	124	16.00	16.15	-124	20,473	-0.61%	大賣/鉅額交易
2019/01/09	0	0.00	2	15.65	15.70	-2	19,793	-0.01%
2019/01/07	50	15.40	50	15.40	15.50	0	19,678	0.00%
2019/01/04	60	15.15	61	15.15	15.10	-1	19,765	-0.01%
2019/01/03	0	0.00	1	15.10	15.10	-1	20,560	0.00%
2019/01/02	6	15.28	0	0.00	15.20	6	20,642	0.03%
2018/12/28	50	15.35	56	15.36	15.45	-6	20,864	-0.03%
2018/12/26	0	0.00	10	15.05	15.10	-10	21,299	-0.05%
2018/12/24	13	14.99	0	0.00	15.00	13	21,244	0.06%
2018/12/22	32	15.05	30	15.05	15.00	2	21,123	0.01%
2018/12/21	50	15.00	50	15.00	15.10	0	21,453	0.00%
2018/12/20	3	15.20	0	0.00	15.15	3	21,459	0.01%
2018/12/18	63	15.20	60	15.20	15.25	3	21,440	0.01%
2018/12/17	50	15.30	50	15.30	15.30	0	21,783	0.00%
2018/12/11	0	0.00	12	15.18	15.20	-12	21,699	-0.06%
2018/12/07	50	15.17	0	0.00	15.30	50	21,429	0.23%
2018/12/06	3	15.25	0	0.00	15.20	3	21,480	0.01%
2018/12/05	60	15.35	0	0.00	15.30	60	21,288	0.28%
2018/12/04	3	15.55	3	15.70	15.65	0	21,154	0.00%
2018/11/27	149	15.27	143	15.35	15.35	6	19,492	0.03%	大買/大賣/
2018/11/23	55	15.36	55	15.35	15.35	0	19,558	0.00%
2018/11/22	113	15.42	110	15.40	15.40	3	19,566	0.02%	大買/大賣/
2018/11/21	3	15.40	3	15.50	15.40	0	19,635	0.00%
2018/11/20	70	15.60	70	15.55	15.55	0	19,500	0.00%
2018/11/16	3	15.70	0	0.00	15.75	3	19,509	0.02%
2018/11/15	3	15.75	1	15.75	15.75	2	19,599	0.01%
2018/11/13	6	15.30	0	0.00	15.40	6	19,699	0.03%
2018/11/12	1	15.75	27	15.55	15.55	-26	20,406	-0.13%
2018/11/09	3	15.55	0	0.00	15.55	3	20,861	0.01%
2018/11/08	12	15.53	10	15.55	15.60	2	21,199	0.01%
2018/11/07	6	15.48	10	15.40	15.55	-4	21,586	-0.02%
2018/11/06	0	0.00	6	15.48	15.40	-6	21,784	-0.03%
2018/11/05	9	15.10	9	15.20	15.35	0	22,311	0.00%
2018/10/31	8	14.80	0	0.00	15.00	8	25,821	0.03%
2018/10/29	3	14.65	0	0.00	14.60	3	26,814	0.01%
2018/10/23	10	14.90	0	0.00	14.95	10	27,413	0.04%
2018/10/19	10	14.70	0	0.00	14.80	10	27,147	0.04%
2018/10/18	0	0.00	56	14.79	14.85	-56	26,949	-0.21%
2018/10/17	50	14.80	50	14.70	14.70	0	27,076	0.00%
2018/10/16	53	14.50	0	0.00	14.55	53	27,057	0.20%
2018/10/15	6	14.60	0	0.00	14.55	6	27,120	0.02%
2018/10/11	34	15.19	0	0.00	14.95	34	26,482	0.13%
2018/10/08	0	0.00	9	15.90	16.05	-9	25,538	-0.04%
2018/10/05	5	15.68	0	0.00	15.80	5	25,297	0.02%
2018/10/04	3	15.90	9	16.00	15.90	-6	25,055	-0.02%
2018/10/02	28	16.09	25	16.10	16.10	3	24,936	0.01%
2018/09/28	6	16.05	30	16.05	16.10	-24	25,050	-0.10%
2018/09/27	0	0.00	4	16.00	16.30	-4	24,884	-0.02%
2018/09/26	0	0.00	1	15.90	15.95	-1	24,814	0.00%
2018/09/21	1	15.75	59	15.70	16.00	-58	25,284	-0.23%
2018/09/19	0	0.00	1	15.55	15.50	-1	24,621	0.00%
2018/09/18	30	15.25	0	0.00	15.20	30	24,398	0.12%
2018/09/10	0	0.00	1	15.05	14.95	-1	25,228	0.00%
2018/09/07	0	0.00	0.1	15.05	15.05	-0.1	25,573	0.00%
2018/09/05	50	15.15	0	0.00	15.05	50	26,069	0.19%
2018/08/27	0	0.00	3	15.50	15.50	-3	26,839	-0.01%
2018/08/24	0	0.00	8	15.41	15.50	-8	26,863	-0.03%
2018/08/23	8	15.32	3	15.60	15.50	5	27,425	0.02%
2018/08/22	0	0.00	50	15.50	15.50	-50	27,741	-0.18%
2018/08/21	0	0.00	4	15.30	15.25	-4	27,412	-0.01%
2018/08/14	4	15.00	0	0.00	15.20	4	25,989	0.02%
2018/08/13	9	15.02	0	0.00	14.90	9	25,523	0.04%
2018/08/10	0	0.00	2	15.48	15.40	-2	25,240	-0.01%
2018/08/09	1	15.30	7	15.35	15.45	-6	24,744	-0.02%
2018/08/08	1	15.05	3	15.03	15.15	-2	23,151	-0.01%
2018/08/06	0	0.00	2	14.30	14.35	-2	21,338	-0.01%
2018/08/03	0	0.00	6	14.10	14.10	-6	20,996	-0.03%
2018/07/27	0	0.00	2	13.70	13.70	-2	20,116	-0.01%
2018/07/26	50	13.65	1	13.75	13.75	49	20,292	0.24%
2018/07/13	0	0.00	1	13.35	13.35	-1	22,394	0.00%
2018/07/09	0	0.00	1	13.15	13.15	-1	22,563	0.00%
2018/07/06	1	12.95	0	0.00	13.05	1	22,757	0.00%
2018/07/05	2	13.00	0	0.00	13.00	2	22,927	0.01%
2018/07/03	5	13.62	2.1	13.65	13.55	2.9	23,586	0.01%
2018/06/22	1	13.90	0	0.00	14.00	1	22,821	0.00%
2018/06/21	0	0.00	10	14.00	13.90	-10	22,595	-0.04%
2018/06/20	2	13.90	0	0.00	13.90	2	22,781	0.01%
2018/06/19	14	13.81	0	0.00	13.80	14	23,029	0.06%
2018/06/14	2	14.20	1	14.40	14.00	1	22,239	0.00%
2018/06/13	0	0.00	8	14.50	14.50	-8	21,715	-0.04%
2018/06/06	0	0.00	30	14.55	14.45	-30	22,184	-0.14%
2018/05/31	1	13.75	0	0.00	14.10	1	21,418	0.00%
2018/05/30	5	13.94	0	0.00	13.75	5	20,898	0.02%
2018/05/18	1	14.45	0	0.00	14.40	1	22,111	0.00%
2018/05/17	0	0.00	1.2	14.40	14.45	-1.2	22,276	-0.01%
2018/05/10	2	14.30	1	14.30	14.25	1	23,726	0.00%
2018/05/09	0	0.00	3	14.35	14.30	-3	23,747	-0.01%
2018/05/04	30	14.35	0	0.00	14.15	30	23,573	0.13%
2018/05/02	0	0.00	35	14.53	14.55	-35	23,338	-0.15%
2018/04/27	0	0.00	6	14.15	14.25	-6	23,192	-0.03%
2018/04/26	11	14.05	17	14.15	14.15	-6	23,079	-0.03%
2018/04/24	0	0.00	10	13.75	13.70	-10	22,920	-0.04%
2018/04/18	0	0.00	4	13.75	13.75	-4	23,806	-0.02%
2018/04/16	1	13.75	0	0.00	13.80	1	24,335	0.00%
2018/04/11	1	13.85	0	0.00	13.75	1	24,742	0.00%
2018/04/10	0	0.00	3	13.70	13.80	-3	24,428	-0.01%
2018/04/09	0	0.00	3	13.50	13.50	-3	23,924	-0.01%
2018/03/27	0	0.00	2	13.60	13.55	-2	23,150	-0.01%
2018/03/23	0	0.00	10	13.45	13.50	-10	22,980	-0.04%
2018/03/22	3	13.50	2	13.60	13.60	1	22,837	0.00%
2018/03/21	0	0.00	4	13.43	13.45	-4	22,517	-0.02%
2018/03/19	0	0.00	0.1	13.45	13.45	-0.1	22,910	0.00%
2018/03/14	1	13.30	0	0.00	13.35	1	22,097	0.00%
2018/03/02	2	13.00	0	0.00	12.95	2	23,585	0.01%
2018/03/01	2	13.10	0	0.00	13.15	2	22,892	0.01%
2018/02/27	1	13.25	0	0.00	13.15	1	22,771	0.00%
2018/02/26	3	13.25	0	0.00	13.25	3	23,042	0.01%
2018/02/23	3	13.25	0	0.00	13.25	3	23,027	0.01%
2018/02/21	10	13.15	0	0.00	13.20	10	23,851	0.04%
2018/02/02	4	13.90	0	0.00	13.90	4	22,338	0.02%
2018/01/30	0	0.00	2	14.20	14.05	-2	21,906	-0.01%
2018/01/17	0	0.00	5	14.30	14.30	-5	20,778	-0.02%
2018/01/15	8	14.30	0	0.00	14.25	8	20,326	0.04%
2018/01/12	5	14.20	1	14.15	14.15	4	19,863	0.02%
2018/01/10	3	14.05	0	0.00	13.95	3	19,320	0.02%
2018/01/09	2	14.00	0	0.00	13.95	2	18,910	0.01%