第一金工業30 (00728)-第一金-桃園券商分點個股進出

台股 » 個股 » 第一金工業30 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金工業30

(00728)

可現股當沖

股價
29.88
漲跌
▲0.27
漲幅
+0.91%
成交量
414張
產業
上市0.00%
120人加入追蹤

立即追蹤
本地時間:13:30

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

第一金工業30 (00728)籌碼相關－第一金-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

第一金-桃園券商分點個股進出
第一金-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
2024/04/10	1	31.07	0	0.00	31.25	1	984	0.10%
2024/04/09	0	0.00	2	30.90	31.05	-2	987	-0.20%
2024/04/08	0	0.00	1	30.60	30.51	-1	980	-0.10%
2024/04/02	0	0.00	1	30.65	30.62	-1	985	-0.10%
2024/04/01	0	0.00	2	30.56	30.35	-2	995	-0.20%
2024/03/21	0	0.00	1	30.22	30.28	-1	950	-0.11%
2024/03/18	0	0.00	1	30.01	30.13	-1	962	-0.10%
2024/03/07	0	0.00	6	30.53	30.41	-6	870	-0.69%
2024/03/06	0	0.00	1	30.05	29.96	-1	846	-0.12%
2024/03/04	0	0.00	1	29.48	29.48	-1	826	-0.12%
2024/02/29	0	0.00	21	28.90	28.99	-21	811	-2.59%
2024/02/23	0	0.00	7.2	28.60	28.72	-7.2	762	-0.94%
2024/02/22	0	0.00	2	28.20	28.29	-2	743	-0.27%
2024/02/20	0	0.00	3	27.80	27.87	-3	728	-0.41%
2024/02/16	0	0.00	10	27.42	27.40	-10	731	-1.37%
2024/02/01	1	26.28	0	0.00	26.30	1	700	0.14%
2024/01/31	211	26.43	194	26.42	26.41	17	704	2.41%	大買/大賣/
2024/01/30	16	26.68	24.2	26.67	26.70	-8.2	699	-1.17%
2024/01/29	16.8	26.52	18.7	26.51	26.57	-1.8	704	-0.26%
2024/01/26	21.9	26.41	22.5	26.42	26.41	-0.6	695	-0.09%
2024/01/25	48.4	26.43	71.6	26.43	26.44	-23.2	696	-3.33%
2024/01/24	301	26.29	303	26.29	26.29	-2	700	-0.29%	大買/大賣/
2024/01/23	575	26.26	577.8	26.26	26.26	-2.8	689	-0.40%	大買/大賣/
2024/01/22	19.4	26.20	20.1	26.23	26.18	-0.7	671	-0.10%
2024/01/19	12	25.99	35	25.98	26.01	-23	657	-3.50%
2024/01/18	26	26.80	27.9	26.86	26.91	-1.9	641	-0.30%
2024/01/17	26.2	26.91	66.8	26.86	26.79	-40.6	616	-6.60%
2024/01/16	70	27.12	51.2	27.09	27.04	18.8	597	3.14%
2024/01/15	248	27.46	250.9	27.46	27.40	-2.9	567	-0.52%	大買/大賣/
2024/01/12	215	27.30	220.9	27.30	27.30	-5.9	552	-1.06%	大買/大賣/
2024/01/11	93	27.38	76.7	27.39	27.38	16.3	545	2.98%
2024/01/10	60	27.34	59.2	27.34	27.35	0.8	533	0.15%
2024/01/09	37.1	27.43	25.9	27.53	27.43	11.2	527	2.12%
2024/01/08	21	27.33	29.9	27.41	27.33	-8.9	509	-1.75%
2024/01/05	24.2	27.26	11.3	27.33	27.21	12.9	511	2.52%
2024/01/04	23	27.32	7.2	27.45	27.29	15.8	507	3.12%
2024/01/03	25	27.50	3	27.57	27.37	22	507	4.34%
2024/01/02	12	27.94	5	27.94	27.95	7	497	1.41%
2023/12/27	0	0.00	15	28.32	28.32	-15	474	-3.16%
2023/12/18	0	0.00	1	27.64	27.70	-1	450	-0.22%
2023/12/15	0	0.00	20	27.72	27.76	-20	449	-4.45%
2023/12/14	0	0.00	16	27.47	27.45	-16	434	-3.68%
2023/12/13	0	0.00	17	27.09	27.15	-17	419	-4.05%
2023/12/07	0	26.78	10	26.86	26.73	-10	435	-2.29%
2023/12/06	0	26.87	0	0.00	26.88	0	433	0.01%
2023/12/04	0	0.00	5.1	27.12	27.10	-5.1	428	-1.18%
2023/11/29	0	0.00	1	27.00	27.04	-1	423	-0.24%
2023/11/23	0	0.00	5	26.81	26.80	-5	391	-1.28%
2023/11/21	0	0.00	1	26.79	26.89	-1	394	-0.25%
2023/11/20	0	0.00	1	26.56	26.51	-1	390	-0.26%
2023/11/17	0	0.00	1	26.49	26.51	-1	390	-0.26%
2023/11/16	0	0.00	1	26.40	26.29	-1	379	-0.26%
2023/11/15	0	0.00	1	26.47	26.37	-1	376	-0.27%
2023/11/03	0	0.00	0.2	25.20	25.15	-0.2	352	-0.06%
2023/11/02	0	0.00	1	24.90	25.09	-1	355	-0.28%
2023/10/30	0	0.00	1	24.62	24.68	-1	359	-0.28%
2023/10/27	1	24.34	1	24.42	24.30	0	367	0.00%
2023/10/26	1	24.43	1.9	24.38	24.36	-0.9	376	-0.25%
2023/10/25	0	0.00	11	24.83	24.82	-11	376	-2.92%
2023/10/23	10	24.68	0	0.00	24.68	10	381	2.62%
2023/10/18	1	24.89	0	0.00	24.86	1	388	0.26%
2023/10/12	0	0.00	5.5	25.06	25.13	-5.5	385	-1.44%
2023/10/11	0	0.00	2	24.99	25.05	-2	389	-0.51%
2023/10/05	0	0.00	5	24.58	24.70	-5	392	-1.27%
2023/10/04	12	24.34	7	24.38	24.41	5	398	1.25%
2023/10/03	27	24.64	28	24.64	24.64	-1	397	-0.25%
2023/10/02	0	0.00	2	24.54	24.55	-2	395	-0.51%
2023/09/27	1	24.18	0	0.00	24.19	1	397	0.25%
2023/09/26	2	24.42	0	0.00	24.21	2	398	0.50%
2023/09/25	0	0.00	1	24.59	24.61	-1	396	-0.25%
2023/09/21	1	24.45	0	0.00	24.28	1	410	0.24%
2023/09/20	1	24.72	0	0.00	24.64	1	408	0.24%
2023/09/15	0	0.00	1	24.97	25.12	-1	417	-0.24%
2023/09/14	0	0.00	4	24.77	24.86	-4	404	-0.99%
2023/09/13	0	0.00	10	24.59	24.51	-10	403	-2.48%
2023/09/12	0	0.00	1	24.39	24.53	-1	394	-0.25%
2023/09/11	1	24.18	0	0.00	24.22	1	395	0.25%
2023/09/05	0	0.00	5	24.53	24.55	-5	429	-1.16%
2023/09/04	0	0.00	1	24.44	24.45	-1	428	-0.23%
2023/08/30	0	0.00	2	24.29	24.28	-2	445	-0.45%
2023/08/29	0	0.00	1	24.09	24.09	-1	449	-0.22%
2023/08/25	5	23.82	0	0.00	23.66	5	455	1.10%
2023/08/24	9	24.02	15	23.92	24.02	-6	461	-1.30%
2023/08/22	0	0.00	2	23.64	23.52	-2	483	-0.41%
2023/08/21	3	23.49	0	0.00	23.46	3	487	0.61%
2023/08/17	3	23.50	5	23.67	23.69	-2	489	-0.41%
2023/08/16	2	23.62	0	0.00	23.70	2	489	0.41%
2023/08/15	2	23.75	2.1	23.77	23.75	-0.1	488	-0.01%
2023/08/14	6	23.59	3	23.62	23.62	3	495	0.61%
2023/08/11	6	23.97	0	0.00	23.96	6	493	1.22%
2023/08/10	2	24.06	1	23.99	24.00	1	490	0.20%
2023/08/09	1	24.17	0	0.00	24.28	1	493	0.20%
2023/08/08	1	24.23	0	0.00	24.32	1	485	0.21%
2023/08/07	2	24.47	1	24.57	24.54	1	482	0.21%
2023/08/04	1	24.29	0	0.00	24.36	1	481	0.21%
2023/08/02	7	24.62	0.1	24.60	24.48	7	483	1.44%
2023/08/01	0	0.00	2	24.88	24.87	-2	474	-0.42%
2023/07/31	0	0.00	5	24.88	24.64	-5	463	-1.08%
2023/07/27	3	24.57	3	24.59	24.60	0	460	0.00%
2023/07/26	7	24.56	0	0.00	24.46	7	458	1.53%
2023/07/25	0	0.00	3	24.75	24.76	-3	461	-0.65%
2023/07/24	2	24.62	0	0.00	24.61	2	453	0.44%
2023/07/21	14	24.60	11	24.63	24.65	3	460	0.65%
2023/07/20	2	25.02	0	0.00	24.96	2	469	0.43%
2023/07/19	3	25.05	5	25.16	24.98	-2	472	-0.42%
2023/07/18	2	25.00	0	0.00	24.92	2	473	0.42%
2023/07/17	5	24.99	1.7	24.98	24.99	3.3	477	0.69%
2023/07/14	0	0.00	5	25.08	25.13	-5	482	-1.04%
2023/07/13	1	24.92	5	25.05	24.88	-4	481	-0.83%
2023/07/12	3	24.62	0	0.00	24.62	3	478	0.63%
2023/07/11	0	0.00	9	24.61	24.69	-9	482	-1.86%
2023/07/10	3	24.36	5	24.55	24.35	-2	479	-0.42%
2023/07/07	17	24.52	7	24.54	24.47	10	480	2.08%
2023/07/06	2	24.75	0	0.00	24.65	2	481	0.42%
2023/07/05	5	25.05	5	25.14	24.98	0	479	0.00%
2023/07/04	0	0.00	2.4	24.96	25.06	-2.4	481	-0.49%
2023/07/03	0	0.00	11	24.85	24.89	-11	482	-2.28%
2023/06/30	76	24.69	70.4	24.70	24.70	5.7	483	1.17%
2023/06/29	34	24.83	34	24.86	24.65	0	480	0.00%
2023/06/28	29	24.64	25	24.67	24.65	4	468	0.85%
2023/06/27	6	24.61	5.1	24.61	24.59	0.9	467	0.19%
2023/06/26	1	24.65	0	0.00	24.72	1	464	0.22%
2023/06/21	5	24.89	0	0.00	24.91	5	467	1.07%
2023/06/19	0	0.00	2	25.08	25.08	-2	476	-0.42%
2023/06/16	0.1	24.95	0	0.00	24.95	0.1	473	0.01%
2023/06/15	0	0.00	5	25.07	25.05	-5	468	-1.07%
2023/06/13	0	0.00	2	24.99	25.04	-2	456	-0.44%
2023/06/12	0	0.00	1	24.64	24.62	-1	443	-0.23%
2023/06/08	2	24.41	0	0.00	24.31	2	443	0.45%
2023/06/07	0	0.00	3	24.51	24.56	-3	443	-0.68%
2023/06/06	0	0.00	15	24.36	24.39	-15	433	-3.46%
2023/06/01	1	24.21	0	0.00	24.18	1	444	0.23%
2023/05/30	0	0.00	2	24.48	24.43	-2	442	-0.45%
2023/05/29	0	0.00	1	24.40	24.35	-1	439	-0.23%
2023/05/26	0	0.00	5	24.02	24.10	-5	446	-1.12%
2023/05/25	0	0.00	5	23.65	23.67	-5	430	-1.16%
2023/05/24	0.2	23.45	0	0.00	23.47	0.2	434	0.04%
2023/05/22	0	0.00	1	23.55	23.53	-1	439	-0.23%
2023/05/19	0	0.00	2	23.48	23.47	-2	438	-0.46%
2023/05/18	0	0.00	11	23.40	23.41	-11	443	-2.48%
2023/05/17	0	0.00	5	23.10	23.22	-5	444	-1.13%
2023/05/16	0	0.00	2	22.88	22.86	-2	445	-0.45%
2023/05/12	1	22.60	0	0.00	22.72	1	453	0.22%
2023/05/10	2	22.81	0	0.00	22.80	2	491	0.41%
2023/05/08	0	0.00	2	23.04	22.97	-2	499	-0.40%
2023/05/05	0	0.00	1	22.94	22.87	-1	512	-0.20%
2023/05/03	0	22.75	0	0.00	22.83	0	593	0.00%
2023/05/02	0	0.00	3	22.91	22.88	-3	648	-0.46%
2023/04/28	1	22.75	10	22.75	22.79	-9	728	-1.23%
2023/04/27	10	22.42	4	22.58	22.59	6	734	0.82%
2023/04/26	5.1	22.35	1	22.48	22.46	4.1	761	0.54%
2023/04/25	17.1	22.56	0	0.00	22.47	17.1	769	2.23%
2023/04/21	7	22.98	6	23.12	22.89	1	780	0.13%
2023/04/20	6.1	23.05	5	23.15	23.06	1.1	806	0.14%
2023/04/19	15.1	23.26	5	23.33	23.16	10.1	830	1.22%
2023/04/18	2	23.47	0	0.00	23.34	2	850	0.24%
2023/04/11	0	0.00	1	23.74	23.75	-1	957	-0.10%
2023/04/10	1	23.73	3	23.64	23.61	-2	978	-0.20%
2023/04/06	2	23.57	0	0.00	23.58	2	981	0.20%
2023/03/30	0	0.00	2	23.79	23.74	-2	977	-0.20%
2023/03/29	1	23.59	0	0.00	23.68	1	980	0.10%
2023/03/28	1	23.66	0	0.00	23.61	1	989	0.10%
2023/03/24	0	0.00	3	23.96	23.97	-3	1,000	-0.30%
2023/03/23	0	0.00	2	23.75	23.87	-2	996	-0.20%
2023/03/22	0	0.00	2	23.63	23.66	-2	991	-0.20%
2023/03/21	0.5	23.30	0	0.00	23.33	0.5	987	0.05%
2023/03/15	1	23.22	0	0.00	23.00	1	994	0.10%
2023/03/13	0.1	23.25	0	0.00	23.23	0.1	1,005	0.01%
2023/03/10	2	23.34	0	0.00	23.21	2	1,004	0.20%
2023/03/07	0	0.00	4	23.80	23.80	-4	1,005	-0.40%
2023/03/06	1	23.78	10	23.62	23.71	-9	1,007	-0.89%
2023/03/03	0.1	23.45	0	0.00	23.40	0.1	994	0.01%
2023/03/02	1.1	23.25	0	0.00	23.39	1.1	993	0.11%
2023/02/24	527	23.22	536	23.22	23.21	-9	986	-0.91%	大買/大賣/
2023/02/23	4	23.33	9	23.24	23.38	-5	974	-0.51%
2023/02/22	111.1	23.04	107	23.06	23.06	4.1	970	0.42%	大買/大賣/
2023/02/21	103	23.33	111	23.32	23.33	-8	967	-0.83%	大買/大賣/
2023/02/20	7	23.16	16	23.18	23.21	-9	969	-0.93%
2023/02/17	21	23.10	9	23.11	23.13	12	976	1.23%
2023/02/16	10	23.22	36	23.24	23.29	-26	980	-2.65%
2023/02/15	75	23.27	34	23.31	23.12	41	980	4.18%
2023/02/14	22	23.60	25	23.58	23.55	-3	973	-0.31%
2023/02/13	26.5	23.38	21	23.40	23.41	5.5	971	0.57%
2023/02/10	20	23.52	18	23.54	23.54	2	965	0.21%
2023/02/09	20.1	23.54	19	23.53	23.56	1.1	959	0.12%
2023/02/08	28	23.59	54	23.43	23.60	-26	949	-2.74%
2023/02/07	30	23.13	22	23.11	23.12	8	919	0.87%
2023/02/06	14	23.27	16	23.20	23.15	-2	910	-0.22%
2023/02/03	17	23.32	15	23.41	23.43	2	901	0.22%
2023/02/02	10	23.31	13	23.31	23.41	-3	887	-0.34%
2023/02/01	5	22.95	110	22.96	22.97	-105	859	-12.22%	大賣/鉅額交易
2023/01/31	118.2	24.08	10	24.09	23.79	108.2	806	13.41%	大買/鉅額交易
2023/01/30	16	23.96	14.3	23.99	24.07	1.7	749	0.23%
2023/01/16	30	23.10	31	23.13	23.11	-1	661	-0.15%
2023/01/13	30	22.97	50	23.06	22.94	-20	634	-3.15%
2023/01/12	45	22.90	25.6	22.96	22.86	19.5	623	3.12%
2023/01/11	10	22.88	10	22.88	22.88	0	608	0.00%
2023/01/09	0	0.00	14	22.71	22.85	-14	564	-2.48%
2023/01/06	0	0.00	2	22.23	22.19	-2	535	-0.37%
2023/01/05	28	21.99	5	21.97	21.97	23	514	4.47%
2023/01/04	5	22.06	0	0.00	22.02	5	470	1.06%
2023/01/03	13	21.68	0	0.00	22.02	13	453	2.87%
2022/12/29	0.6	21.53	0	0.00	21.63	0.6	417	0.14%
2022/12/28	1.1	21.87	0	0.00	21.71	1.1	415	0.25%
2022/12/27	0.2	22.25	0	0.00	22.15	0.2	395	0.05%
2022/12/26	3	21.92	0	0.00	21.95	3	396	0.76%
2022/12/21	0.1	21.99	0	0.00	21.92	0.1	406	0.02%
2022/12/20	2.3	22.02	0	0.00	21.91	2.3	406	0.57%
2022/12/19	1	22.34	0	0.00	22.35	1	410	0.24%
2022/12/14	0	0.00	0	22.81	22.95	0	412	-0.01%
2022/12/12	0.1	22.64	0	0.00	22.66	0.1	411	0.02%
2022/12/08	1.1	22.62	0	0.00	22.67	1.1	408	0.26%
2022/12/05	1	23.70	1	23.67	23.52	0	398	0.00%
2022/12/01	0	0.00	2	23.55	23.53	-2	397	-0.50%
2022/11/30	7.1	23.07	0	0.00	23.15	7.1	395	1.78%
2022/11/28	0	22.84	0	0.00	22.83	0	403	0.01%
2022/11/25	0.4	23.18	0	0.00	23.16	0.4	410	0.09%
2022/11/24	1.6	23.19	1	23.08	23.21	0.6	409	0.15%
2022/11/16	0	0.00	16	22.80	22.83	-16	405	-3.95%
2022/11/15	0	0.00	6	22.52	22.78	-6	404	-1.48%
2022/11/14	10	22.10	0	0.00	22.14	10	393	2.54%
2022/11/11	0	0.00	24	21.79	21.86	-24	387	-6.20%
2022/11/10	10	21.02	5	20.99	20.99	5	380	1.32%
2022/11/09	0	0.00	5	20.90	21.00	-5	384	-1.30%
2022/11/07	1	20.25	0	0.00	20.27	1	377	0.26%
2022/11/04	1	19.83	2.6	19.88	19.95	-1.6	375	-0.42%
2022/10/27	2	19.64	0	0.00	19.72	2	390	0.51%
2022/10/26	0	19.43	0	0.00	19.42	0	391	0.01%
2022/10/25	2	19.36	0	0.00	19.28	2	391	0.51%
2022/10/24	0	0.00	2	19.70	19.68	-2	389	-0.53%
2022/10/19	0	19.90	0	0.00	19.84	0	392	0.00%
2022/10/18	0	0.00	2.4	19.86	19.97	-2.4	390	-0.61%
2022/10/17	0	0.00	0.3	20.00	19.73	-0.3	390	-0.07%
2022/10/14	0	0.00	3	19.92	20.00	-3	390	-0.77%
2022/10/13	0	19.48	0	0.00	19.36	0	388	0.00%
2022/10/12	1	19.58	0	0.00	19.69	1	383	0.26%
2022/10/11	2	19.80	0	0.00	19.80	2	378	0.53%
2022/10/06	1	20.93	0	0.00	20.92	1	365	0.27%
2022/10/05	1	20.87	2	20.98	20.84	-1	366	-0.27%
2022/10/04	2	20.39	0	0.00	20.47	2	363	0.55%
2022/09/30	0.1	19.98	0	0.00	20.06	0.1	354	0.04%
2022/09/29	0	0.00	1	20.10	20.14	-1	353	-0.28%
2022/09/28	0.1	20.25	0	0.00	20.19	0.1	354	0.03%
2022/09/27	0.1	20.70	0	0.00	20.71	0.1	354	0.03%
2022/09/26	1	20.81	0	0.00	20.70	1	353	0.28%
2022/09/23	5.2	21.34	0	0.00	21.19	5.2	351	1.47%
2022/09/22	5	21.24	5	21.40	21.44	0	351	0.00%
2022/09/21	0	0.00	2	21.70	21.72	-2	344	-0.58%
2022/09/20	10	21.83	8	21.78	21.88	2	339	0.59%
2022/09/16	1	21.90	0	0.00	21.89	1	339	0.29%
2022/09/13	0.1	22.47	0	0.00	22.44	0.1	344	0.01%
2022/09/08	0	21.80	0	0.00	21.97	0	351	0.00%
2022/09/07	0.1	21.74	2	21.88	21.72	-1.9	355	-0.53%
2022/09/05	1.2	22.02	17	22.12	22.06	-15.8	359	-4.39%
2022/09/01	1	22.40	0	0.00	22.34	1	355	0.28%
2022/08/31	1	22.55	0	0.00	22.81	1	342	0.29%
2022/08/29	1	22.56	3	22.42	22.56	-2	348	-0.57%
2022/08/26	0	0.00	2	23.19	23.17	-2	346	-0.58%
2022/08/23	2	22.98	0	0.00	22.96	2	358	0.56%
2022/08/22	0	0.00	1	23.28	23.21	-1	364	-0.27%
2022/08/15	3.3	23.50	0	0.00	23.54	3.3	359	0.90%
2022/08/12	0	0.00	1	23.06	23.18	-1	357	-0.28%
2022/08/10	4	22.71	0	0.00	22.59	4	359	1.11%
2022/08/09	0	22.79	0	0.00	22.95	0	356	0.01%
2022/08/05	0	0.00	1	22.88	22.92	-1	360	-0.28%
2022/08/03	1	22.29	0	0.00	22.41	1	367	0.27%
2022/07/27	0	0.00	1	22.33	22.52	-1	388	-0.26%
2022/07/22	0	0.00	0.3	22.71	22.70	-0.3	395	-0.08%
2022/07/21	0	0.00	1	22.42	22.74	-1	409	-0.24%
2022/07/19	0	0.00	3	22.14	22.14	-3	440	-0.68%
2022/07/13	3.1	21.35	5	21.24	21.35	-1.9	453	-0.43%
2022/07/12	0.2	20.93	0	0.00	20.90	0.2	460	0.04%
2022/07/11	0	21.50	0	0.00	21.41	0	479	0.01%
2022/07/07	2	20.75	1	21.24	21.28	1	489	0.20%
2022/07/06	1.1	20.87	0	0.00	20.84	1.1	496	0.22%
2022/07/05	1	21.06	2	21.60	21.32	-1	508	-0.20%
2022/07/04	1	21.50	0	0.00	21.37	1	530	0.19%
2022/07/01	3.1	21.66	1	21.58	21.48	2.1	563	0.37%
2022/06/30	0.1	22.29	0.8	22.27	22.28	-0.7	569	-0.12%
2022/06/27	4	23.30	0	23.28	23.25	4	580	0.69%
2022/06/24	0	0.00	0.5	23.01	22.84	-0.5	583	-0.09%
2022/06/23	0.1	22.80	1	22.78	22.79	-0.9	594	-0.16%
2022/06/22	3	23.26	0.4	23.10	23.00	2.6	593	0.44%
2022/06/20	0	0.00	3.2	23.25	23.19	-3.2	592	-0.55%
2022/06/17	1	23.36	15	23.37	23.42	-14	596	-2.34%
2022/06/16	0	0.00	5	24.04	23.68	-5	592	-0.84%
2022/06/15	0.2	24.08	0	0.00	23.98	0.2	593	0.03%
2022/06/08	0	0.00	1.2	25.15	25.09	-1.2	673	-0.18%
2022/06/06	0	0.00	0.2	25.11	25.05	-0.2	689	-0.03%
2022/06/02	0	0.00	20	24.77	24.90	-20	720	-2.78%
2022/06/01	0	0.00	1	25.15	25.07	-1	767	-0.13%
2022/05/31	17.1	25.10	18	24.65	25.15	-1	793	-0.13%
2022/05/30	47	24.58	49.2	24.59	24.81	-2.2	792	-0.28%
2022/05/27	0.1	24.23	8.1	24.22	24.26	-8	787	-1.02%
2022/05/26	5	24.08	0.2	24.05	23.80	4.8	796	0.60%
2022/05/24	1	24.05	0	0.00	23.84	1	880	0.11%
2022/05/23	3.1	24.20	1	24.37	24.21	2.1	892	0.23%
2022/05/20	0	0.00	3	24.17	24.22	-3	937	-0.32%
2022/05/19	10	23.96	8	24.06	24.05	2	947	0.21%
2022/05/18	0	0.00	12.2	24.37	24.36	-12.2	960	-1.27%
2022/05/17	7	24.14	5	24.09	24.17	2	971	0.21%
2022/05/16	6	23.89	6	24.00	23.88	0	979	0.00%
2022/05/13	6	23.59	5	23.70	23.70	1	990	0.10%
2022/05/12	4	23.55	3.4	23.41	23.39	0.6	1,011	0.06%
2022/05/11	5	23.61	4.2	23.65	23.77	0.8	1,022	0.08%
2022/05/10	1.1	23.33	6.8	23.30	23.69	-5.7	1,041	-0.55%
2022/05/09	2	23.82	5.1	23.70	23.69	-3.1	1,042	-0.29%
2022/05/06	11.1	24.04	10	24.12	24.11	1.1	1,058	0.10%
2022/05/05	0	0.00	4.5	24.69	24.67	-4.5	1,067	-0.42%
2022/05/04	2	24.45	0	0.00	24.39	2	1,095	0.18%
2022/05/03	0.1	24.45	1.5	24.41	24.37	-1.4	1,129	-0.12%
2022/04/29	1	24.58	2.6	24.47	24.47	-1.6	1,161	-0.14%
2022/04/28	17	24.02	22	23.97	24.15	-5	1,319	-0.38%
2022/04/27	17.1	23.84	8	23.85	23.90	9.1	1,366	0.67%
2022/04/26	10.3	24.52	0.7	24.56	24.40	9.6	1,406	0.68%
2022/04/25	10	24.62	7.2	24.59	24.58	2.8	1,446	0.19%
2022/04/22	6.5	25.02	1	25.10	25.10	5.5	1,464	0.37%
2022/04/21	13.1	25.46	15	25.49	25.44	-2	1,491	-0.13%
2022/04/20	1	25.20	3.8	25.24	25.32	-2.8	1,517	-0.18%
2022/04/19	3	25.23	2	25.29	25.16	1	1,547	0.06%
2022/04/18	1	25.00	3	25.06	25.01	-2	1,596	-0.13%
2022/04/15	8.4	25.10	2.2	25.15	25.01	6.2	1,666	0.37%
2022/04/14	0	0.00	1.3	25.64	25.61	-1.3	1,725	-0.07%
2022/04/13	0	25.45	5.2	25.52	25.63	-5.2	1,804	-0.29%
2022/04/12	10.3	25.00	12	25.23	25.17	-1.7	1,801	-0.09%
2022/04/11	16.8	25.23	10.6	25.15	25.13	6.2	1,794	0.35%
2022/04/08	7	25.50	0	0.00	25.55	7	1,792	0.39%
2022/04/07	19.2	25.73	10.6	25.81	25.62	8.6	1,769	0.49%
2022/04/06	11.1	26.02	10.4	26.09	26.15	0.7	1,738	0.04%
2022/04/01	1.5	26.34	0	0.00	26.45	1.5	1,727	0.09%
2022/03/31	22.4	26.77	14.2	26.80	26.64	8.2	1,727	0.48%
2022/03/30	1.3	26.68	16.7	26.69	26.82	-15.4	1,724	-0.90%
2022/03/29	19.1	26.57	15	26.57	26.46	4.1	1,722	0.24%
2022/03/28	5.1	26.53	7.6	26.51	26.59	-2.5	1,717	-0.15%
2022/03/25	12	26.88	10.3	27.00	26.88	1.7	1,705	0.10%
2022/03/24	1.4	26.87	0.2	27.00	26.95	1.2	1,703	0.07%
2022/03/23	17.1	26.97	8	26.99	26.98	9.1	1,703	0.53%
2022/03/22	1	26.80	0	0.00	26.79	1	1,700	0.06%
2022/03/21	6	26.83	2.8	26.81	26.80	3.2	1,694	0.19%
2022/03/18	14	26.56	15.4	26.63	26.59	-1.4	1,693	-0.08%
2022/03/17	0.2	26.25	13.8	26.41	26.57	-13.6	1,692	-0.80%
2022/03/16	22.1	25.66	10.7	25.66	25.65	11.4	1,675	0.68%
2022/03/15	15.8	25.74	10	25.72	25.60	5.8	1,656	0.35%
2022/03/14	12	26.41	2	26.36	26.23	10	1,617	0.62%
2022/03/11	7.3	26.55	0	0.00	26.47	7.3	1,604	0.46%
2022/03/10	9	26.78	16.5	26.80	26.86	-7.5	1,593	-0.47%
2022/03/09	35	26.22	31.4	26.23	26.21	3.6	1,580	0.23%
2022/03/08	38	26.18	19	26.38	26.00	19	1,568	1.21%
2022/03/07	43.1	26.82	21	26.70	26.60	22.1	1,535	1.44%
2022/03/04	19.5	27.69	0.6	27.76	27.57	18.9	1,479	1.28%
2022/03/03	1.2	28.06	1	28.17	28.02	0.2	1,452	0.01%
2022/03/02	21	27.96	23.4	27.96	27.98	-2.4	1,452	-0.17%
2022/03/01	0.3	28.04	12.2	27.97	28.06	-11.9	1,446	-0.82%
2022/02/25	1	27.49	10.8	27.61	27.55	-9.8	1,434	-0.68%
2022/02/24	25	27.73	7.6	27.89	27.58	17.4	1,405	1.24%
2022/02/23	4	28.18	5.4	28.23	28.23	-1.4	1,351	-0.10%
2022/02/22	28	28.24	12.4	28.23	28.22	15.6	1,338	1.17%
2022/02/21	3	28.53	0.7	28.65	28.57	2.3	1,295	0.18%
2022/02/18	26	28.58	10.2	28.57	28.66	15.8	1,288	1.23%
2022/02/17	6	28.83	1.7	28.82	28.75	4.3	1,276	0.34%
2022/02/16	1	28.75	17.7	28.70	28.75	-16.7	1,268	-1.32%
2022/02/15	7	28.38	3.3	28.43	28.35	3.7	1,262	0.29%
2022/02/14	23	28.56	0.7	28.56	28.42	22.3	1,247	1.79%
2022/02/11	25.1	28.88	10	28.93	28.93	15.1	1,222	1.23%
2022/02/10	14.1	28.87	18	28.83	29.00	-3.9	1,208	-0.32%
2022/02/09	2	28.55	4.5	28.59	28.68	-2.5	1,186	-0.21%
2022/02/08	34	28.42	35.5	28.45	28.41	-1.5	1,176	-0.13%
2022/02/07	6	28.37	4	28.35	28.38	2	1,149	0.17%
2022/01/26	10.5	28.10	5	28.17	28.14	5.5	1,131	0.49%
2022/01/25	25.5	28.37	23	28.36	28.24	2.5	1,100	0.23%
2022/01/24	13.1	28.15	29	28.31	28.64	-15.9	1,065	-1.49%
2022/01/21	99.7	28.27	36	28.23	28.17	63.7	1,026	6.21%
2022/01/20	24.1	30.84	91	30.91	30.75	-66.9	864	-7.74%
2022/01/19	22	33.24	24	33.35	33.51	-2	811	-0.25%
2022/01/18	53	33.80	32	33.96	33.74	21	756	2.78%
2022/01/17	1	33.69	0	0.00	33.78	1	702	0.14%
2022/01/14	1	33.43	0	0.00	33.44	1	660	0.15%
2022/01/12	2	33.28	0	0.00	33.36	2	592	0.34%
2022/01/11	10.1	33.08	68.2	33.02	33.09	-58.1	559	-10.39%
2022/01/10	2	33.54	2.3	33.20	33.28	-0.3	508	-0.06%
2022/01/07	100	33.85	9	33.92	34.03	91	426	21.33%
2022/01/06	7.7	31.99	2	32.28	32.40	5.7	345	1.64%
2022/01/04	1.2	31.82	0	0.00	31.88	1.2	258	0.46%
2021/12/30	0	0.00	2	31.71	31.63	-2	234	-0.85%
2021/12/27	0	0.00	1	31.00	31.17	-1	219	-0.46%
2021/12/08	1	30.08	0.2	30.10	30.08	0.8	185	0.43%
2021/11/18	0	0.00	6	30.35	30.39	-6	194	-3.09%
2021/11/16	1	30.08	1	29.96	30.08	0	189	0.00%
2021/11/15	0	0.00	1.1	29.92	29.90	-1.1	186	-0.59%
2021/11/12	0	0.00	0	29.46	29.46	0	183	0.00%
2021/11/10	1	29.40	0	0.00	29.37	1	181	0.55%
2021/10/25	0	0.00	1	28.43	28.45	-1	184	-0.54%
2021/10/21	0	0.00	1	28.50	28.30	-1	188	-0.53%
2021/10/15	0	0.00	1	27.94	27.98	-1	198	-0.50%
2021/10/13	1	27.60	0	0.00	27.55	1	201	0.50%
2021/10/12	1.1	27.80	0	0.00	27.78	1.1	203	0.54%
2021/10/04	0	0.00	0.1	27.81	27.84	-0.1	220	-0.05%
2021/09/27	0	0.00	0.1	28.95	29.00	-0.1	229	-0.04%
2021/09/22	0.1	28.32	0	0.00	28.30	0.1	244	0.04%
2021/09/16	0	0.00	0.1	28.90	28.77	-0.1	246	-0.02%
2021/09/03	0	0.00	4	29.04	29.07	-4	262	-1.53%
2021/09/02	0	0.00	0.5	29.01	28.95	-0.5	266	-0.19%
2021/08/23	0	0.00	1	27.94	27.90	-1	269	-0.37%
2021/08/20	0.1	27.41	0	0.00	27.36	0.1	274	0.04%
2021/08/19	1	27.57	0	0.00	27.50	1	274	0.36%
2021/08/18	0	0.00	0.3	28.00	28.00	-0.3	273	-0.09%
2021/08/17	0	0.00	3	28.01	27.85	-3	277	-1.08%
2021/08/12	0	28.69	0	0.00	28.65	0	280	0.00%
2021/08/09	1	28.70	0	0.00	28.97	1	300	0.33%
2021/08/04	0	0.00	1	29.00	29.05	-1	340	-0.29%
2021/07/30	0	0.00	7	28.68	28.62	-7	368	-1.90%
2021/07/29	1	28.56	0	0.00	28.70	1	375	0.27%
2021/07/28	1.1	28.19	0	0.00	28.36	1.1	381	0.29%
2021/07/21	15	28.73	15	28.73	28.54	0	445	0.00%
2021/07/20	1	28.66	0	0.00	28.65	1	454	0.22%
2021/07/19	1	28.90	0.3	29.00	28.93	0.8	466	0.16%
2021/07/16	0	0.00	5.1	29.20	29.20	-5.1	472	-1.08%
2021/07/15	0	0.00	6.1	29.22	29.25	-6.1	474	-1.28%
2021/07/13	0	0.00	5	28.96	29.00	-5	487	-1.03%
2021/07/09	2	28.60	0	0.00	28.60	2	502	0.40%
2021/07/06	1	28.76	0	0.00	28.74	1	529	0.19%
2021/07/05	0	0.00	5	28.78	28.75	-5	533	-0.94%
2021/07/01	5	28.70	0	0.00	28.47	5	553	0.90%
2021/06/30	0	0.00	0.1	28.60	28.70	-0.1	576	-0.01%
2021/06/29	0	0.00	1	28.89	28.49	-1	579	-0.17%
2021/06/28	1	28.37	0	0.00	28.37	1	578	0.17%
2021/06/25	0	0.00	4	28.48	28.40	-4	586	-0.68%
2021/06/24	0	0.00	0	28.40	28.29	0	594	0.00%
2021/06/22	0.5	27.85	0	0.00	27.73	0.5	613	0.08%
2021/06/21	20	27.84	28	27.83	27.82	-8	627	-1.28%
2021/06/10	0	0.00	0.3	28.35	28.35	-0.3	721	-0.05%
2021/06/09	0	0.00	0.1	28.07	27.95	-0.1	745	-0.01%
2021/06/08	10	28.35	10.1	28.35	28.23	-0.1	763	-0.01%
2021/06/07	0	0.00	0.4	28.28	28.31	-0.4	787	-0.05%
2021/05/28	0	0.00	0.5	27.99	27.98	-0.5	867	-0.06%
2021/05/27	15	27.50	15	27.69	27.74	0	884	0.00%
2021/05/25	0.6	27.74	7	27.70	27.75	-6.4	923	-0.69%
2021/05/24	0	0.00	3	27.38	27.30	-3	940	-0.32%
2021/05/21	126	27.18	128.1	27.19	27.18	-2.1	952	-0.22%	大買/大賣/
2021/05/20	27	27.04	20	27.10	26.85	7	969	0.72%
2021/05/19	0	0.00	1	27.20	27.12	-1	988	-0.10%
2021/05/18	0	0.00	4	26.64	27.30	-4	1,023	-0.39%
2021/05/17	17	25.94	30	26.02	25.95	-13	1,059	-1.23%
2021/05/14	0	0.00	4	26.31	26.45	-4	1,056	-0.38%
2021/05/13	0.5	26.20	14	25.87	26.07	-13.5	1,054	-1.28%
2021/05/12	17.1	26.64	2	27.28	26.38	15.1	1,050	1.44%
2021/05/11	14	27.83	11.5	27.54	27.39	2.5	1,034	0.24%
2021/05/10	22	28.74	20	28.75	28.51	2	1,015	0.20%
2021/05/07	3	28.67	8	28.80	28.90	-5	1,015	-0.49%
2021/05/05	6.2	28.48	0	0.00	28.21	6.2	1,025	0.60%
2021/05/04	42	28.59	38	28.64	28.67	4	1,038	0.39%
2021/05/03	28	29.14	21	29.19	29.10	7	1,029	0.68%
2021/04/29	7	29.92	10	29.97	29.87	-3	1,085	-0.28%
2021/04/27	10	29.30	13	29.30	29.31	-3	1,099	-0.27%
2021/04/26	29	28.99	34.6	29.03	29.27	-5.6	1,103	-0.51%
2021/04/23	15	28.25	18.2	28.30	28.76	-3.2	1,134	-0.28%
2021/04/22	17	28.46	17.2	28.48	28.31	-0.2	1,146	-0.02%
2021/04/21	28	28.54	25	28.55	28.40	3	1,156	0.26%
2021/04/20	0	0.00	0.3	28.57	28.61	-0.3	1,163	-0.02%
2021/04/19	0	0.00	0	28.52	28.47	0	1,162	0.00%
2021/04/16	0	0.00	2.4	28.45	28.46	-2.4	1,170	-0.20%
2021/04/15	10.1	28.05	14.8	28.11	28.40	-4.7	1,164	-0.41%
2021/04/14	13	27.74	14	27.76	27.94	-1	1,155	-0.09%
2021/04/13	10	28.02	10.1	28.02	27.92	-0.1	1,147	-0.01%
2021/04/12	21	28.20	20.4	28.21	28.03	0.7	1,143	0.06%
2021/04/09	1	28.11	0.3	28.33	28.20	0.7	1,135	0.07%
2021/04/08	0	0.00	5.5	28.08	28.30	-5.5	1,127	-0.49%
2021/04/07	2	27.96	2.6	27.96	28.05	-0.6	1,112	-0.05%
2021/04/06	0	0.00	2.5	27.99	28.08	-2.5	1,103	-0.23%
2021/04/01	0	0.00	0.2	27.69	27.66	-0.2	1,082	-0.02%
2021/03/31	5	27.58	6	27.63	27.51	-1	1,075	-0.09%
2021/03/30	0	0.00	6	27.51	27.65	-6	1,068	-0.56%
2021/03/29	0.5	27.59	12.6	27.52	27.50	-12.1	1,061	-1.14%
2021/03/26	1	27.26	1.7	27.27	27.35	-0.7	1,051	-0.07%
2021/03/25	1	26.76	1.8	27.03	27.02	-0.8	1,040	-0.08%
2021/03/24	5	26.85	21.1	26.83	26.82	-16.1	1,031	-1.56%
2021/03/23	2.1	27.05	0.4	27.19	26.94	1.7	1,016	0.17%
2021/03/22	3.1	26.88	0.3	27.09	27.00	2.8	1,003	0.28%
2021/03/19	10.2	27.11	1	27.24	27.02	9.2	988	0.93%
2021/03/18	4.5	27.52	10.3	27.45	27.43	-5.8	959	-0.61%
2021/03/17	11	27.37	0	0.00	27.37	11	954	1.15%
2021/03/16	21	27.57	10.4	27.57	27.51	10.6	933	1.14%
2021/03/15	3	27.59	0	27.79	27.55	3	915	0.33%
2021/03/12	20	27.64	20	27.64	27.63	0	889	0.00%
2021/03/11	31.1	27.44	38.9	27.47	27.53	-7.8	872	-0.89%
2021/03/10	3	26.99	11	27.06	26.97	-8	849	-0.95%
2021/03/09	20	26.80	6.4	26.83	26.90	13.6	824	1.65%
2021/03/08	7	27.08	2.2	27.32	27.00	4.8	810	0.59%
2021/03/05	4	26.85	2.1	26.95	26.97	1.9	795	0.24%
2021/03/04	8	27.40	1.6	27.32	27.19	6.4	778	0.83%
2021/03/03	14.2	27.41	17	27.52	27.70	-2.8	765	-0.37%
2021/03/02	2	27.75	0	0.00	27.29	2	757	0.26%
2021/02/26	15	27.88	14	27.90	27.71	1	738	0.14%
2021/02/25	2	28.27	6	28.10	28.19	-4	709	-0.56%
2021/02/24	6	28.19	0	0.00	28.08	6	703	0.85%
2021/02/23	9	28.11	5	28.22	28.39	4	681	0.59%
2021/02/22	9	28.32	11	28.46	28.32	-2	670	-0.30%
2021/02/19	14.1	28.35	13	28.39	28.29	1.1	652	0.17%
2021/02/18	2.1	28.23	6	28.38	28.46	-3.9	635	-0.61%
2021/02/17	0.1	28.60	16	28.25	28.45	-15.9	602	-2.64%
2021/02/05	5	27.10	1	27.25	27.03	4	560	0.71%
2021/02/04	1	26.81	0	0.00	26.86	1	555	0.18%
2021/02/02	11	26.91	13	26.62	26.91	-2	551	-0.36%
2021/02/01	2	25.65	4	25.86	26.07	-2	545	-0.37%
2021/01/29	0	0.00	2	26.16	25.78	-2	542	-0.37%
2021/01/28	5	26.06	2	25.90	25.90	3	538	0.56%
2021/01/27	2	26.41	13	26.52	26.51	-11	525	-2.09%
2021/01/26	14	26.55	7	26.84	26.37	7	522	1.34%
2021/01/25	17	27.26	10	27.45	27.12	7	502	1.39%
2021/01/22	29	27.27	4	27.33	27.32	25	488	5.12%
2021/01/21	3	30.07	0	0.00	29.92	3	417	0.72%
2021/01/18	28	29.57	20	29.80	29.96	8	374	2.14%
2021/01/15	15	29.52	7	29.53	29.90	8	330	2.42%
2021/01/14	17	28.85	13	28.88	29.30	4	306	1.31%
2021/01/13	2	28.54	0	0.00	28.81	2	290	0.69%
2021/01/12	41	28.34	33	28.34	28.41	8	280	2.85%
2021/01/11	47	28.04	17	28.01	28.28	30	271	11.05%
2021/01/07	5	26.70	0	0.00	27.00	5	251	1.99%
2021/01/06	10	26.50	10	26.50	26.51	0	249	0.00%
2021/01/05	10	26.51	10	26.51	26.51	0	248	0.00%
2020/12/18	0	0.00	1	24.88	24.87	-1	246	-0.41%
2020/11/27	0	0.00	1	24.38	24.38	-1	249	-0.40%
2020/11/26	0	0.00	1	24.60	24.41	-1	250	-0.40%
2020/10/30	8	22.10	8	22.10	22.05	0	246	0.00%
2020/09/07	0	0.00	3	21.85	21.94	-3	307	-0.98%
2020/08/25	0	0.00	1	22.14	22.04	-1	330	-0.30%
2020/08/19	0	0.00	30	22.61	22.59	-30	345	-8.68%
2020/07/31	0	0.00	10	22.73	22.75	-10	386	-2.59%
2020/07/29	0	0.00	2	22.41	22.37	-2	387	-0.52%
2020/07/28	0	0.00	1	22.28	22.30	-1	392	-0.25%
2020/07/27	1	22.60	0	0.00	22.70	1	400	0.25%
2020/07/23	0	0.00	0.8	21.99	22.10	-0.8	408	-0.19%
2020/07/20	0	0.00	11	21.44	21.44	-11	421	-2.61%
2020/07/17	0	0.00	1	21.39	21.49	-1	424	-0.24%
2020/07/16	0	0.00	3.5	21.38	21.44	-3.5	429	-0.83%
2020/07/14	0	0.00	1	21.52	21.47	-1	438	-0.23%
2020/07/09	25	21.94	23	21.94	21.94	2	454	0.44%
2020/07/08	0.5	21.86	0	0.00	21.88	0.5	456	0.12%
2020/07/03	0	0.00	32	20.90	21.15	-32	473	-6.76%
2020/07/01	0	0.00	15	20.60	20.56	-15	479	-3.13%
2020/06/29	0	0.00	1	20.19	20.19	-1	488	-0.20%
2020/06/24	5	20.40	5	20.36	20.37	0	496	0.00%
2020/06/23	0	0.00	4	20.32	20.28	-4	499	-0.80%
2020/06/22	0	0.00	98	20.13	20.10	-98	508	-19.27%
2020/06/15	13	19.63	10	19.62	19.48	3	556	0.54%
2020/06/12	107	19.83	10	19.64	19.85	97	567	17.08%	大買/
2020/06/10	48	20.17	48	20.17	20.17	0	591	0.00%
2020/06/05	128	19.85	82	19.86	19.86	46	621	7.40%	大買/
2020/06/03	0	0.00	6	19.64	19.69	-6	636	-0.94%
2020/06/02	1	19.29	2	19.28	19.30	-1	641	-0.16%
2020/06/01	10	19.19	10	19.19	19.11	0	647	0.00%
2020/05/28	250	19.00	0	0.00	18.87	250	662	37.76%	大買/鉅額交易
2020/05/27	1	19.06	0	0.00	18.97	1	670	0.15%
2020/05/26	1	18.90	2	18.97	19.01	-1	680	-0.15%
2020/05/25	16	18.57	17	18.70	18.82	-1	694	-0.14%
2020/05/22	2	18.86	6	18.76	18.60	-4	703	-0.57%
2020/05/21	11	19.02	11	19.01	19.07	0	711	0.00%
2020/05/20	10	18.94	10	18.94	18.96	0	719	0.00%
2020/05/19	1	18.89	2	19.00	18.89	-1	728	-0.14%
2020/05/18	2	18.68	13	18.71	18.68	-11	735	-1.50%
2020/05/15	10	18.73	10	18.73	18.69	0	740	0.00%
2020/05/14	10	18.72	0	0.00	18.64	10	755	1.32%
2020/05/13	26	18.69	25	18.69	18.88	1	761	0.13%
2020/05/12	25	18.91	25	18.91	18.80	0	769	0.00%
2020/05/11	16	18.99	15	18.99	18.99	1	774	0.13%
2020/05/08	40	18.89	35	18.88	18.86	5	777	0.64%
2020/05/07	5	18.62	8	18.59	18.64	-3	781	-0.38%
2020/05/06	201	18.53	1	18.49	18.54	200	785	25.46%	大買/鉅額交易
2020/05/05	1	18.41	1	18.50	18.41	0	788	0.00%
2020/05/04	0	0.00	1	18.37	18.35	-1	794	-0.13%
2020/04/30	15	18.65	4	18.57	18.78	11	802	1.37%
2020/04/29	4	18.02	0	0.00	18.10	4	804	0.50%
2020/04/28	4	17.66	5	17.74	17.83	-1	807	-0.12%
2020/04/27	0	0.00	1	17.59	17.72	-1	816	-0.12%
2020/04/24	0	0.00	11	17.46	17.44	-11	821	-1.34%
2020/04/23	14	17.38	15	17.51	17.47	-1	824	-0.12%
2020/04/22	1	17.27	1	17.33	17.35	0	824	0.00%
2020/04/21	16	17.44	10	17.39	17.34	6	827	0.73%
2020/04/17	0	0.00	2	17.74	17.70	-2	840	-0.24%
2020/04/16	3	17.33	0	0.00	17.43	3	846	0.35%
2020/04/15	0	0.00	5	17.41	17.52	-5	854	-0.59%
2020/04/14	1	17.07	5	17.24	17.38	-4	860	-0.46%
2020/04/13	13	17.08	21	17.05	17.07	-8	866	-0.92%
2020/04/09	3	17.13	3	17.16	17.12	0	878	0.00%
2020/04/08	0	0.00	2	17.20	17.20	-2	879	-0.23%
2020/04/07	2	16.96	2	16.99	16.98	0	881	0.00%
2020/04/06	0	0.00	1	16.53	16.59	-1	884	-0.11%
2020/04/01	4	16.32	3	16.35	16.25	1	894	0.11%
2020/03/31	10	16.30	10	16.30	16.29	0	903	0.00%
2020/03/30	6	16.05	16	16.15	16.16	-10	899	-1.11%
2020/03/27	11	16.53	10	16.74	16.36	1	899	0.11%
2020/03/26	2	16.27	3	16.36	16.50	-1	901	-0.11%
2020/03/25	3	16.34	15	16.38	16.28	-12	899	-1.33%
2020/03/24	2	15.73	14	15.68	15.79	-12	898	-1.34%
2020/03/23	2	15.16	2	15.20	15.11	0	899	0.00%
2020/03/20	2	15.30	12	15.14	15.29	-10	900	-1.11%
2020/03/19	11	14.94	1	16.00	14.50	10	890	1.12%
2020/03/18	3	16.03	2	16.33	15.65	1	886	0.11%
2020/03/17	25	16.18	11	16.20	16.10	14	882	1.59%
2020/03/16	9	16.86	14	16.89	16.55	-5	878	-0.57%
2020/03/13	35	16.77	29.2	16.56	17.31	5.8	867	0.67%
2020/03/12	13	18.22	3.2	17.85	17.80	9.8	861	1.14%
2020/03/11	24	18.88	19.6	18.93	18.66	4.4	858	0.52%
2020/03/10	8	18.82	8	18.91	18.91	0	856	0.00%
2020/03/09	11	19.07	1	18.97	18.91	10	853	1.17%
2020/03/06	6	19.46	5	19.55	19.45	1	852	0.12%
2020/03/05	0.2	19.62	12	19.56	19.64	-11.8	853	-1.38%
2020/03/04	7	19.34	9	19.31	19.35	-2	854	-0.23%
2020/03/03	0	0.00	10.2	19.33	19.27	-10.2	855	-1.19%
2020/03/02	21	19.13	15	19.21	19.07	6	853	0.70%
2020/02/27	14	19.51	0	0.00	19.35	14	847	1.65%
2020/02/26	14	19.74	1	19.79	19.67	13	844	1.54%
2020/02/25	3	19.85	2	19.89	19.87	1	836	0.12%
2020/02/24	15	19.99	20	19.96	19.95	-5	836	-0.60%
2020/02/21	0	0.00	2	20.19	20.17	-2	834	-0.24%
2020/02/20	10	20.21	0	0.00	20.20	10	839	1.19%
2020/02/19	12	20.30	24	20.26	20.28	-12	844	-1.42%
2020/02/18	17	20.29	0	0.00	20.21	17	838	2.03%
2020/02/17	3	20.37	0	0.00	20.39	3	838	0.36%
2020/02/14	10	20.44	10	20.40	20.44	0	831	0.00%
2020/02/13	19	20.40	19	20.46	20.40	0	832	0.00%
2020/02/11	0	0.00	1	20.11	20.17	-1	834	-0.12%
2020/02/10	2	19.97	13	19.92	20.05	-11	848	-1.30%
2020/02/07	2	20.16	0	0.00	20.17	2	856	0.23%
2020/02/06	7	20.29	8	20.19	20.29	-1	865	-0.12%
2020/02/05	15	20.12	15	20.13	20.13	0	869	0.00%
2020/02/04	0	0.00	2	20.04	20.11	-2	872	-0.23%
2020/02/03	4	19.73	3	19.76	19.80	1	873	0.11%
2020/01/31	8	20.21	7	20.23	20.16	1	871	0.11%
2020/01/30	12	20.53	1	20.64	20.28	11	870	1.26%
2020/01/20	0	0.00	1	21.84	21.85	-1	868	-0.12%
2020/01/14	1	21.70	0	0.00	21.71	1	872	0.11%
2020/01/13	0	0.00	2	21.69	21.65	-2	874	-0.23%
2020/01/09	0	0.00	12	21.59	21.64	-12	864	-1.39%
2020/01/08	5	21.44	31	21.47	21.41	-26	863	-3.01%
2020/01/07	2	21.60	0	0.00	21.60	2	861	0.23%
2020/01/06	4	21.81	0	0.00	21.78	4	859	0.47%
2020/01/02	3	22.03	0	0.00	22.08	3	861	0.35%
2019/12/30	40	21.93	10	21.94	21.94	30	859	3.49%
2019/12/27	10	21.88	10	21.88	21.88	0	855	0.00%
2019/12/26	10	21.81	10	21.81	21.81	0	851	0.00%
2019/12/25	10	21.85	10	21.85	21.85	0	851	0.00%
2019/12/23	13	21.80	10	21.80	21.80	3	857	0.35%
2019/12/18	0	0.00	20	21.91	21.97	-20	858	-2.33%
2019/12/16	0	0.00	1	21.42	21.42	-1	859	-0.12%
2019/12/13	2	21.40	0	0.00	21.40	2	868	0.23%
2019/12/12	0	0.00	11	21.15	21.21	-11	869	-1.27%
2019/12/09	5	21.02	15	21.05	20.99	-10	876	-1.14%
2019/12/06	1	20.92	0	0.00	20.88	1	879	0.11%
2019/12/03	0	0.00	1	20.82	20.82	-1	882	-0.11%
2019/11/29	51	20.82	51	20.82	20.81	0	884	0.00%
2019/11/28	0	0.00	3	20.98	20.97	-3	882	-0.34%
2019/11/26	3	20.91	3	20.91	20.87	0	895	0.00%
2019/11/25	5	20.83	0	0.00	20.85	5	899	0.56%
2019/11/21	1	20.74	0	0.00	20.74	1	915	0.11%
2019/11/19	0	0.00	0.4	20.91	21.00	-0.4	940	-0.05%
2019/11/18	0	0.00	0.6	20.90	20.91	-0.6	938	-0.06%
2019/11/15	1	20.53	0	0.00	20.51	1	930	0.11%
2019/11/13	110	20.53	110	20.53	20.53	0	930	0.00%	大買/大賣/
2019/11/12	0	0.00	7	20.54	20.53	-7	930	-0.75%
2019/11/11	1	20.50	0	0.00	20.50	1	925	0.11%
2019/11/08	1	20.80	1	20.80	20.80	0	924	0.00%
2019/11/07	0	20.79	2	20.84	20.79	-2	922	-0.21%
2019/11/06	0	0.00	5	20.73	20.97	-5	908	-0.55%
2019/11/05	6	20.65	3	20.63	20.59	3	899	0.33%
2019/11/04	2	20.45	16	20.50	20.69	-14	889	-1.57%
2019/11/01	21	20.29	21	20.29	20.29	0	887	0.00%
2019/10/31	0	0.00	9	20.27	20.25	-9	886	-1.01%
2019/10/30	0	0.00	7	20.01	20.12	-7	882	-0.79%
2019/10/28	10	19.96	16	19.86	19.96	-6	878	-0.68%
2019/10/25	0	0.00	10	19.58	19.59	-10	873	-1.14%
2019/10/24	18	19.50	32	19.50	19.57	-14	870	-1.61%
2019/10/23	5	19.53	0	0.00	19.47	5	869	0.58%
2019/10/22	11	19.54	31	19.52	19.52	-20	867	-2.30%
2019/10/21	0	0.00	5	19.46	19.48	-5	864	-0.58%
2019/10/18	5	19.42	0	0.00	19.39	5	861	0.58%
2019/10/09	0	0.00	1	19.33	19.29	-1	850	-0.12%
2019/10/08	10	19.33	20	19.37	19.38	-10	850	-1.18%
2019/09/27	5	19.20	5	19.23	19.21	0	834	0.00%
2019/09/25	10	19.19	10	19.19	19.23	0	826	0.00%
2019/09/23	10	19.23	14	19.23	19.25	-4	829	-0.48%
2019/09/19	0	0.00	11	19.30	19.16	-11	828	-1.33%
2019/09/18	0	0.00	15	19.05	19.27	-15	824	-1.82%
2019/09/16	0	0.00	16	19.01	19.01	-16	816	-1.96%
2019/09/09	5	18.97	7	18.94	18.97	-2	807	-0.25%
2019/09/02	0	0.00	1	18.69	18.70	-1	800	-0.12%
2019/08/30	115	18.67	115	18.67	18.67	0	802	0.00%	大買/大賣/
2019/08/28	1	18.50	0	0.00	18.49	1	789	0.13%
2019/08/27	0	0.00	7	18.43	18.40	-7	783	-0.89%
2019/08/26	25	18.36	20	18.35	18.35	5	779	0.64%
2019/08/22	12	18.61	24	18.65	18.61	-12	767	-1.56%
2019/08/21	5	18.60	5	18.59	18.62	0	743	0.00%
2019/08/19	5	18.47	5	18.44	18.48	0	741	0.00%
2019/08/16	5	18.10	0	0.00	18.28	5	741	0.67%
2019/08/12	2	18.40	0	0.00	18.36	2	749	0.27%
2019/08/08	0.1	19.57	0	0.00	18.44	0.1	750	0.01%
2019/08/06	0	0.00	2	18.22	18.48	-2	753	-0.27%
2019/08/05	4	18.39	0	0.00	18.41	4	756	0.53%
2019/08/02	3	18.65	0	0.00	18.64	3	754	0.40%
2019/08/01	4	18.96	0	0.00	18.96	4	754	0.53%
2019/07/31	108	19.02	100	19.02	19.02	8	754	1.06%	大買/
2019/07/30	10	19.10	0	0.00	19.07	10	753	1.33%
2019/07/26	0	0.00	4	19.09	19.08	-4	759	-0.53%
2019/07/25	0	0.00	10	19.15	19.18	-10	761	-1.31%
2019/07/24	1	19.15	0	0.00	19.10	1	766	0.13%
2019/07/18	0	0.00	2	18.93	18.88	-2	768	-0.26%
2019/07/16	0	0.00	1	19.15	19.10	-1	770	-0.13%
2019/07/15	10	19.05	10	19.05	19.07	0	770	0.00%
2019/07/12	0	0.00	2	19.07	18.99	-2	769	-0.26%
2019/07/11	0	0.00	0.3	19.01	19.00	-0.3	768	-0.04%
2019/07/09	5	18.67	0	0.00	18.62	5	770	0.65%
2019/07/02	10	18.87	10	18.90	18.87	0	772	0.00%
2019/07/01	8	18.91	5	18.95	18.95	3	773	0.39%
2019/06/28	143	18.59	143	18.59	18.59	0	771	0.00%	大買/大賣/
2019/06/27	50	18.68	57	18.67	18.68	-7	769	-0.91%
2019/06/26	7	18.51	0	0.00	18.49	7	770	0.91%
2019/06/25	0	0.00	3	18.60	18.60	-3	770	-0.39%
2019/06/20	10	18.55	10	18.54	18.55	0	778	0.00%
2019/06/19	3	18.57	4	18.49	18.58	-1	774	-0.13%
2019/06/18	4	18.26	10	18.20	18.26	-6	775	-0.77%
2019/06/17	0	0.00	13	18.20	18.20	-13	776	-1.67%
2019/06/14	13	18.15	0	0.00	18.15	13	777	1.67%
2019/06/13	6	18.23	0	0.00	18.21	6	778	0.77%
2019/06/12	0	0.00	2	18.25	18.22	-2	780	-0.26%
2019/06/06	22	17.91	22	17.91	17.93	0	783	0.00%
2019/06/05	10	18.08	10	18.08	18.08	0	781	0.00%
2019/06/03	0	0.00	1	17.97	18.15	-1	783	-0.13%
2019/05/30	9	17.91	7	17.89	17.98	2	782	0.26%
2019/05/29	2	17.82	1	17.80	17.79	1	778	0.13%
2019/05/28	13	17.95	1	18.00	17.97	12	777	1.54%
2019/05/27	3	17.95	1	17.98	17.95	2	779	0.26%
2019/05/23	1	18.14	0	0.00	18.14	1	780	0.13%
2019/05/17	1	18.25	0	0.00	18.20	1	782	0.13%
2019/05/15	0	0.00	2	18.66	18.67	-2	775	-0.26%
2019/05/14	3	18.42	6	18.39	18.52	-3	773	-0.39%
2019/05/13	4	18.58	0.6	18.90	18.60	3.4	773	0.44%
2019/05/10	47	18.90	46	18.91	18.90	1	769	0.13%
2019/05/09	2	19.01	0	0.00	18.96	2	768	0.26%
2019/05/08	0	0.00	1	19.22	19.24	-1	767	-0.13%
2019/05/07	1	19.28	3	19.30	19.32	-2	767	-0.26%
2019/05/02	10	19.30	10	19.30	19.26	0	769	0.00%
2019/04/24	0	0.00	10	19.27	19.26	-10	778	-1.28%
2019/04/23	0	0.00	10	19.14	19.21	-10	777	-1.29%
2019/04/19	10	19.13	10	19.13	19.10	0	776	0.00%
2019/04/18	10	19.11	10	19.11	19.06	0	776	0.00%
2019/04/17	2	19.11	0	0.00	19.09	2	781	0.26%
2019/04/08	15	18.84	10	18.84	18.83	5	791	0.63%
2019/03/25	0	0.00	2	18.44	18.42	-2	818	-0.24%
2019/03/21	11	18.55	11	18.55	18.60	0	817	0.00%
2019/03/19	6	18.43	4	18.39	18.47	2	819	0.24%
2019/03/14	1	18.20	0	0.00	18.18	1	825	0.12%
2019/03/13	11	18.23	10	18.23	18.22	1	830	0.12%
2019/03/12	5	18.25	5	18.24	18.26	0	832	0.00%
2019/03/07	1	18.22	0	0.00	18.13	1	843	0.12%
2019/03/05	2	18.20	2	18.19	18.23	0	838	0.00%
2019/03/04	5	18.14	5	18.15	18.20	0	838	0.00%
2019/02/27	1	18.15	1	18.15	18.15	0	836	0.00%
2019/02/25	10	18.10	10	18.10	18.10	0	831	0.00%
2019/02/18	0	0.00	1	17.40	17.47	-1	809	-0.12%
2019/02/12	0	0.00	1	17.43	17.44	-1	802	-0.12%
2019/02/11	1	17.35	0	0.00	17.35	1	800	0.12%
2019/01/30	6	17.23	0	0.00	17.24	6	799	0.75%
2019/01/24	3	17.16	0	0.00	17.15	3	789	0.38%
2019/01/23	1	18.18	1	18.15	18.15	0	785	0.00%
2019/01/21	0	0.00	15	18.23	18.21	-15	778	-1.93%
2019/01/18	1	18.00	0	0.00	18.03	1	770	0.13%
2019/01/07	0	0.00	1	17.15	17.18	-1	741	-0.13%
2019/01/04	2	16.85	0	0.00	16.83	2	741	0.27%
2019/01/02	0	0.00	10	17.50	17.35	-10	741	-1.35%
2018/12/28	0	0.00	1	17.47	17.45	-1	740	-0.14%
2018/12/27	12	17.12	71	17.22	17.38	-59	740	-7.97%
2018/12/26	18.1	17.16	14	17.22	17.00	4.1	733	0.56%
2018/12/25	47	17.16	38	17.17	17.15	9	729	1.23%
2018/12/24	5	17.39	3	17.47	17.35	2	725	0.28%
2018/12/22	38	17.40	33	17.40	17.46	5	723	0.69%
2018/12/21	59	17.49	57	17.49	17.48	2	724	0.28%
2018/12/20	40	17.63	24	17.66	17.53	16	722	2.21%
2018/12/19	31	17.67	24	17.68	17.66	7	718	0.97%
2018/12/18	96	17.70	64	17.70	17.70	32	708	4.52%
2018/12/17	10	17.70	0	0.00	17.70	10	702	1.42%
2018/12/14	3	17.76	2	17.82	17.79	1	700	0.14%
2018/12/12	0	0.00	2	17.87	17.89	-2	700	-0.29%
2018/12/10	1	17.70	1	17.70	17.70	0	685	0.00%
2018/12/07	2	17.78	0	0.00	17.83	2	682	0.29%
2018/12/06	1	18.00	0	0.00	17.77	1	680	0.15%
2018/11/16	1	17.95	0	0.00	17.99	1	626	0.16%
2018/11/02	0	0.00	1	18.22	18.30	-1	610	-0.16%
2018/11/01	1	18.42	0	0.00	18.38	1	618	0.16%
2018/10/30	3	17.78	0	0.00	17.78	3	622	0.48%
2018/10/15	0	0.00	1	18.56	18.53	-1	743	-0.13%
2018/10/11	1	18.23	3	18.31	18.15	-2	752	-0.27%
2018/10/05	16	19.78	0	0.00	19.71	16	766	2.09%
2018/10/04	14	20.11	0	0.00	20.12	14	771	1.82%
2018/09/25	0	0.00	5	20.52	20.53	-5	771	-0.65%
2018/09/21	0	0.00	50	20.40	20.38	-50	768	-6.51%
2018/09/18	2	20.36	0	0.00	20.27	2	768	0.26%
2018/09/17	0	0.00	10	20.40	20.36	-10	767	-1.30%
2018/09/10	0	0.00	4	20.40	20.30	-4	759	-0.53%
2018/09/03	0	0.00	30	20.61	20.57	-30	753	-3.98%
2018/08/31	0	0.00	1	20.67	20.68	-1	769	-0.13%
2018/08/30	0	0.00	1	20.76	20.77	-1	772	-0.13%
2018/08/29	0	0.00	16	20.74	20.78	-16	772	-2.07%
2018/08/28	0	0.00	3	20.49	20.72	-3	775	-0.39%
2018/08/24	1	20.30	1	20.39	20.30	0	782	0.00%
2018/08/21	0	0.00	1	20.26	20.17	-1	792	-0.13%
2018/08/20	0	0.00	1	20.06	20.06	-1	792	-0.13%
2018/08/17	1	20.00	0	0.00	20.00	1	793	0.13%
2018/08/16	3	19.95	0	0.00	20.11	3	794	0.38%
2018/08/15	2	20.23	0	0.00	20.13	2	793	0.25%
2018/08/14	0	0.00	1	20.40	20.39	-1	795	-0.13%
2018/08/13	0	0.00	5	20.30	20.37	-5	802	-0.62%
2018/08/10	0	0.00	5	20.84	20.91	-5	799	-0.63%
2018/08/09	0	0.00	1	20.87	20.90	-1	799	-0.13%
2018/08/08	0	0.00	2	20.81	20.86	-2	797	-0.25%
2018/08/07	0	0.00	4	20.70	20.69	-4	787	-0.51%
2018/08/06	0	0.00	1	20.56	20.67	-1	791	-0.13%
2018/08/03	0	0.00	5	20.69	20.65	-5	790	-0.63%
2018/08/02	0	0.00	8	20.71	20.56	-8	787	-1.02%
2018/08/01	0	0.00	23	20.60	20.70	-23	784	-2.93%
2018/07/31	0	0.00	100	20.34	20.41	-100	771	-12.96%
2018/07/30	0	0.00	21	20.32	20.31	-21	761	-2.76%
2018/07/27	0	0.00	89	20.27	20.30	-89	752	-11.83%
2018/07/26	0	0.00	15	20.10	20.11	-15	714	-2.10%
2018/07/23	0	0.00	3	20.09	20.05	-3	673	-0.45%
2018/07/20	0	0.00	30	20.10	20.05	-30	670	-4.47%
2018/07/16	0	0.00	24	20.00	19.98	-24	649	-3.70%
2018/07/13	0	0.00	32	19.99	19.99	-32	653	-4.90%
2018/07/10	0	0.00	5	19.70	19.60	-5	679	-0.74%
2018/07/09	0	0.00	1	19.59	19.56	-1	678	-0.15%
2018/07/06	1	19.50	0	0.00	19.53	1	678	0.15%
2018/07/03	0	0.00	27	19.75	19.70	-27	672	-4.02%
2018/07/02	0	0.00	1	19.67	19.59	-1	670	-0.15%
2018/06/28	0	0.00	4	19.28	19.32	-4	671	-0.60%
2018/06/27	5	19.41	0	0.00	19.35	5	671	0.74%
2018/06/26	1	19.45	0	0.00	19.38	1	671	0.15%
2018/06/22	7	19.53	11	19.58	19.48	-4	672	-0.59%
2018/06/21	0	0.00	6	19.60	19.65	-6	673	-0.89%
2018/06/20	10	19.51	0	0.00	19.49	10	675	1.48%
2018/06/19	1	19.50	0	0.00	19.50	1	680	0.15%
2018/06/14	5	19.80	3	19.77	19.75	2	693	0.29%
2018/06/13	6	19.86	146	19.82	19.95	-140	700	-19.98%	大賣/鉅額交易
2018/06/12	0	0.00	18	19.75	19.85	-18	690	-2.61%
2018/06/07	0	0.00	55	19.69	19.59	-55	689	-7.98%
2018/06/06	0	0.00	4	19.69	19.69	-4	689	-0.58%
2018/06/04	0	0.00	24	19.53	19.68	-24	697	-3.44%
2018/06/01	0	0.00	5	19.36	19.36	-5	696	-0.72%
2018/05/31	0	0.00	10	19.21	19.21	-10	699	-1.43%
2018/05/30	1	19.01	1	19.20	19.20	0	704	0.00%
2018/05/29	2	19.26	0	0.00	19.28	2	700	0.29%
2018/05/28	2	19.27	14	19.32	19.34	-12	708	-1.69%
2018/05/25	11	19.34	19	19.31	19.29	-8	716	-1.12%
2018/05/23	0	0.00	3	19.31	19.31	-3	730	-0.41%
2018/05/21	0	0.00	7	19.45	19.45	-7	743	-0.94%
2018/05/18	0	0.00	1	19.30	19.27	-1	738	-0.14%
2018/05/16	0	0.00	4	19.36	19.31	-4	762	-0.52%
2018/05/15	0	0.00	3	19.52	19.40	-3	769	-0.39%
2018/05/14	0	0.00	1	19.48	19.56	-1	782	-0.13%
2018/05/11	0	0.00	11	19.31	19.35	-11	774	-1.42%
2018/05/10	1	19.15	0	0.00	19.12	1	779	0.13%
2018/05/07	0	0.00	5	18.95	18.91	-5	798	-0.63%
2018/05/04	5	18.87	1	18.89	18.86	4	824	0.48%
2018/05/02	1	19.16	2	19.11	19.06	-1	880	-0.11%
2018/04/30	3	18.95	70	18.95	19.12	-67	929	-7.21%
2018/04/27	5	18.91	0	0.00	18.91	5	978	0.51%
2018/04/25	1	19.00	21	19.00	19.00	-20	1,111	-1.80%
2018/04/24	12	19.18	10	19.11	19.07	2	1,204	0.17%
2018/04/23	1	19.46	25	19.37	19.33	-24	1,379	-1.74%
2018/04/20	70	19.61	0	0.00	19.55	70	1,661	4.21%
2018/04/19	1	19.77	0	0.00	19.85	1	2,069	0.05%