第一金工業30 (00728)-第一金-華江券商分點個股進出

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
29.74
漲跌
▲0.16
漲幅
+0.54%
成交量
134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-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江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
2024/05/06	0	0.00	5	29.96	29.78	-5	843	-0.59%
2024/04/24	0	0.00	10	29.12	29.37	-10	902	-1.11%
2024/04/23	1	28.46	0	0.00	28.44	1	921	0.11%
2024/04/22	3	28.20	0	0.00	28.19	3	954	0.31%
2024/04/19	12	28.63	5	28.60	28.40	7	963	0.73%
2024/04/17	0	0.00	4.5	29.65	29.61	-4.5	961	-0.47%
2024/04/16	0	0.00	3	29.53	29.50	-3	964	-0.31%
2024/04/15	10	30.58	1	30.50	30.47	9	974	0.92%
2024/04/10	0	0.00	1	31.28	31.25	-1	984	-0.10%
2024/04/08	5	30.55	5	30.50	30.51	0	980	0.00%
2024/04/01	2	30.65	0	0.00	30.35	2	995	0.20%
2024/03/29	0	0.00	2	30.34	30.42	-2	996	-0.20%
2024/03/21	0	0.00	1	30.20	30.28	-1	950	-0.11%
2024/03/15	10	29.76	10	29.81	29.78	0	957	0.00%
2024/03/13	10.5	30.45	10	30.51	30.34	0.5	938	0.05%
2024/03/12	8	30.20	8	30.25	30.41	0	929	0.00%
2024/03/11	1	30.33	10	30.30	30.28	-9	922	-0.98%
2024/03/08	0	0.00	1	30.89	30.41	-1	915	-0.11%
2024/03/07	17	30.41	10	30.42	30.41	7	870	0.80%
2024/03/06	0	0.00	1	29.75	29.96	-1	846	-0.12%
2024/03/05	8	29.52	8	29.62	29.72	0	832	0.00%
2024/03/04	7	29.10	12	29.23	29.48	-5	826	-0.61%
2024/02/27	0	0.00	2	28.78	28.84	-2	802	-0.25%
2024/02/26	0	0.00	3	28.86	28.84	-3	786	-0.38%
2024/02/23	2	28.60	0	0.00	28.72	2	762	0.26%
2024/02/22	5	27.95	7	28.13	28.29	-2	743	-0.27%
2024/02/21	5	27.95	20	27.91	27.85	-15	728	-2.06%
2024/02/20	5	27.65	6.2	27.61	27.87	-1.2	728	-0.17%
2024/02/16	5	27.45	5	27.50	27.40	0	731	0.00%
2024/02/15	15	27.06	15	27.35	27.35	0	739	0.00%
2024/01/19	0.1	25.97	0	0.00	26.01	0.1	657	0.02%
2024/01/16	10	27.14	10	27.04	27.04	0	597	0.00%
2024/01/12	10	27.22	10	27.28	27.30	0	552	0.00%
2024/01/11	5	27.35	5	27.37	27.38	0	545	0.00%
2024/01/04	10	27.41	10	27.50	27.29	0	507	0.00%
2024/01/03	2	27.57	0	0.00	27.37	2	507	0.39%
2023/12/29	0	0.00	2	28.31	28.32	-2	489	-0.41%
2023/12/27	0	0.00	1	28.17	28.32	-1	474	-0.21%
2023/12/26	0	0.00	2	27.91	27.91	-2	463	-0.43%
2023/12/25	1	27.62	1	27.68	27.70	0	455	0.00%
2023/12/21	1	27.43	0	0.00	27.47	1	457	0.22%
2023/12/20	0	0.00	3	27.60	27.70	-3	456	-0.66%
2023/12/15	5	27.49	5	27.59	27.76	0	449	0.00%
2023/12/08	0	0.00	3	26.99	26.93	-3	435	-0.69%
2023/12/06	1	26.86	1	26.92	26.88	0	433	0.00%
2023/12/05	1	26.88	0	0.00	26.86	1	432	0.23%
2023/11/29	5	27.08	16.1	27.06	27.04	-11.1	423	-2.62%
2023/11/22	0	0.00	1	26.76	26.74	-1	388	-0.26%
2023/11/21	2	26.88	4.1	26.88	26.89	-2.1	394	-0.52%
2023/11/16	0	0.00	5	26.33	26.29	-5	379	-1.32%
2023/11/15	15	26.36	18	26.42	26.37	-3	376	-0.80%
2023/11/14	0	0.00	3	26.10	26.11	-3	365	-0.82%
2023/11/13	0	0.00	4	26.00	25.98	-4	356	-1.12%
2023/11/10	0	0.00	1	25.60	25.55	-1	350	-0.29%
2023/11/02	0	0.00	2	25.00	25.09	-2	355	-0.56%
2023/10/31	1	24.47	0	0.00	24.44	1	347	0.29%
2023/10/30	0	0.00	1	24.70	24.68	-1	359	-0.28%
2023/10/26	1	24.41	0	0.00	24.36	1	376	0.27%
2023/10/20	5	24.70	5	24.76	24.95	0	388	0.00%
2023/10/19	0	0.00	7	24.96	24.94	-7	386	-1.81%
2023/10/18	5	24.90	5	24.95	24.86	0	388	0.00%
2023/10/16	5	25.05	5	25.09	25.09	0	392	0.00%
2023/10/05	0	0.00	1	24.69	24.70	-1	392	-0.25%
2023/10/04	1	24.41	0	0.00	24.41	1	398	0.25%
2023/10/03	0	0.00	2	24.66	24.64	-2	397	-0.50%
2023/09/27	1	24.22	0	0.00	24.19	1	397	0.25%
2023/09/26	10	24.46	10	24.21	24.21	0	398	0.00%
2023/09/25	0	0.00	1	24.57	24.61	-1	396	-0.25%
2023/09/22	8	24.22	7	24.24	24.34	1	401	0.25%
2023/09/18	0	0.00	1	25.03	25.03	-1	415	-0.24%
2023/09/13	0	0.00	1	24.57	24.51	-1	403	-0.25%
2023/08/28	0	0.00	5	23.82	23.89	-5	452	-1.11%
2023/08/25	5	23.66	0	0.00	23.66	5	455	1.10%
2023/08/24	0	0.00	10	24.00	24.02	-10	461	-2.17%
2023/08/10	10	24.05	0	0.00	24.00	10	490	2.04%
2023/08/08	1	24.25	0	0.00	24.32	1	485	0.21%
2023/08/04	5	24.35	5	24.37	24.36	0	481	0.00%
2023/08/02	20	24.59	20	24.48	24.48	0	483	0.00%
2023/07/27	0	0.00	0.1	24.60	24.60	-0.1	460	-0.01%
2023/07/26	0.1	24.76	0	0.00	24.46	0.1	458	0.01%
2023/07/21	5	24.48	5	24.58	24.65	0	460	0.00%
2023/07/19	0	0.00	10	25.18	24.98	-10	472	-2.12%
2023/07/14	0	0.00	15	25.06	25.13	-15	482	-3.11%
2023/07/13	0	0.00	5	24.99	24.88	-5	481	-1.04%
2023/07/11	3	24.68	0	0.00	24.69	3	482	0.62%
2023/07/07	0	0.00	10	24.44	24.47	-10	480	-2.08%
2023/07/06	20	24.78	10	24.84	24.65	10	481	2.08%
2023/06/30	0	0.00	3	24.55	24.70	-3	483	-0.62%
2023/06/28	0	0.00	9	24.68	24.65	-9	468	-1.92%
2023/06/27	11	24.58	1	24.63	24.59	10	467	2.13%
2023/06/26	4	24.70	9.8	24.74	24.72	-5.8	464	-1.26%
2023/06/21	0	0.00	1	24.86	24.91	-1	467	-0.21%
2023/06/16	0	0.00	3	24.95	24.95	-3	473	-0.63%
2023/06/15	0	0.00	6	25.04	25.05	-6	468	-1.28%
2023/06/14	0	0.00	3	25.10	25.04	-3	471	-0.64%
2023/06/09	0	0.00	11	24.48	24.45	-11	441	-2.49%
2023/06/08	20	24.45	21	24.43	24.31	-1	443	-0.23%
2023/06/07	0	0.00	1	24.47	24.56	-1	443	-0.23%
2023/06/06	20	24.33	20	24.33	24.39	0	433	0.00%
2023/06/01	2	24.21	0	0.00	24.18	2	444	0.45%
2023/05/29	0	0.00	1	24.42	24.35	-1	439	-0.23%
2023/05/22	0	0.00	3	23.58	23.53	-3	439	-0.68%
2023/05/17	0	0.00	15	23.10	23.22	-15	444	-3.38%
2023/05/11	0	0.00	1	22.75	22.72	-1	461	-0.22%
2023/04/28	0	0.00	1	22.73	22.79	-1	728	-0.14%
2023/04/27	1	22.60	0	0.00	22.59	1	734	0.14%
2023/04/25	6	22.55	0	0.00	22.47	6	769	0.78%
2023/04/18	20	23.44	25	23.41	23.34	-5	850	-0.59%
2023/04/14	0	0.00	17	23.69	23.71	-17	917	-1.85%
2023/04/13	10	23.64	5	23.62	23.61	5	944	0.53%
2023/04/11	5	23.75	5	23.66	23.75	0	957	0.00%
2023/04/07	6	23.58	5	23.62	23.63	1	982	0.10%
2023/04/06	2	23.65	0	0.00	23.58	2	981	0.20%
2023/03/31	0	0.00	16	23.92	23.86	-16	981	-1.63%
2023/03/28	7	23.75	2	23.87	23.61	5	989	0.51%
2023/03/27	11	23.85	1	23.95	23.87	10	990	1.01%
2023/03/24	0	0.00	3	23.95	23.97	-3	1,000	-0.30%
2023/03/22	0	0.00	14	23.63	23.66	-14	991	-1.41%
2023/03/21	10	23.28	0	0.00	23.33	10	987	1.01%
2023/03/17	0	0.00	20	23.20	23.28	-20	994	-2.01%
2023/03/16	10	22.88	0	0.00	22.90	10	993	1.01%
2023/03/15	10	23.14	20	23.20	23.00	-10	994	-1.01%
2023/03/14	20	22.99	3	23.00	22.99	17	1,004	1.69%
2023/03/13	5	23.16	6	23.08	23.23	-1	1,005	-0.10%
2023/03/10	13	23.25	3	23.40	23.21	10	1,004	1.00%
2023/03/08	4	23.63	3	23.61	23.63	1	1,005	0.10%
2023/03/07	0	0.00	4	23.73	23.80	-4	1,005	-0.40%
2023/02/20	0	0.00	2	23.22	23.21	-2	969	-0.21%
2023/02/17	2	23.13	0	0.00	23.13	2	976	0.20%
2023/02/09	3	23.55	1	23.60	23.56	2	959	0.21%
2023/02/08	0	0.00	10	23.38	23.60	-10	949	-1.05%
2023/02/07	10	23.10	10	23.12	23.12	0	919	0.00%
2023/02/06	11	23.17	0	0.00	23.15	11	910	1.21%
2023/02/03	0	0.00	20	23.33	23.43	-20	901	-2.22%
2023/02/02	2	23.25	0	0.00	23.41	2	887	0.23%
2023/02/01	0	0.00	12	22.95	22.97	-12	859	-1.40%
2023/01/31	14	23.84	0	0.00	23.79	14	806	1.74%
2023/01/30	0	0.00	12	24.02	24.07	-12	749	-1.60%
2023/01/17	0	0.00	0.1	23.13	23.11	-0.1	672	-0.01%
2023/01/16	10	23.11	17	23.14	23.11	-7	661	-1.06%
2023/01/13	12	22.95	12	23.04	22.94	0	634	0.00%
2023/01/11	11	22.86	10	22.89	22.88	1	608	0.16%
2023/01/10	10	22.86	17	22.96	22.94	-7	595	-1.17%
2023/01/09	1	22.49	21	22.66	22.85	-20	564	-3.55%
2023/01/06	20	22.10	0	0.00	22.19	20	535	3.73%
2023/01/05	3	21.98	2	22.05	21.97	1	514	0.19%
2023/01/03	1	21.63	1	21.92	22.02	0	453	0.00%
2022/12/30	1	21.79	3	21.84	21.79	-2	424	-0.47%
2022/12/29	4	21.50	0	0.00	21.63	4	417	0.96%
2022/12/28	5	21.70	0	0.00	21.71	5	415	1.20%
2022/12/27	5	22.23	0	0.00	22.15	5	395	1.26%
2022/12/23	8	21.89	0	0.00	21.95	8	399	2.00%
2022/12/22	0	0.00	1	22.17	22.19	-1	400	-0.25%
2022/12/21	1	22.00	0	0.00	21.92	1	406	0.25%
2022/12/20	4.1	22.18	0	0.00	21.91	4.1	406	1.00%
2022/12/19	1	22.36	0	0.00	22.35	1	410	0.24%
2022/12/16	2	22.41	0	0.00	22.50	2	413	0.48%
2022/12/12	20	22.70	0	0.00	22.66	20	411	4.86%
2022/11/21	0	22.84	0	0.00	22.77	0	412	0.00%
2022/11/17	3	22.95	0	0.00	22.95	3	404	0.74%
2022/11/16	0	0.00	30.6	22.69	22.83	-30.6	405	-7.56%
2022/11/15	0	0.00	1	22.68	22.78	-1	404	-0.25%
2022/11/14	0	0.00	2	22.03	22.14	-2	393	-0.51%
2022/11/11	0	0.00	1	21.84	21.86	-1	387	-0.26%
2022/11/09	0	0.00	1	20.97	21.00	-1	384	-0.26%
2022/11/08	0	0.00	1	20.55	20.52	-1	379	-0.26%
2022/11/07	2	20.30	0	0.00	20.27	2	377	0.53%
2022/11/04	1	19.72	0	0.00	19.95	1	375	0.27%
2022/11/02	0	0.00	1	20.00	20.07	-1	382	-0.26%
2022/10/31	0	0.00	7.5	19.65	19.81	-7.5	386	-1.94%
2022/10/28	1	19.62	1	19.51	19.41	0	388	0.00%
2022/10/24	1	19.67	1	19.88	19.68	0	389	0.00%
2022/10/18	0	0.00	4	19.99	19.97	-4	390	-1.02%
2022/10/11	1	19.84	0	0.00	19.80	1	378	0.26%
2022/10/04	0	0.00	3	20.40	20.47	-3	363	-0.83%
2022/09/30	0	0.00	3	20.00	20.06	-3	354	-0.85%
2022/09/29	0	0.00	6	20.20	20.14	-6	353	-1.70%
2022/09/28	0.2	20.18	3	20.24	20.19	-2.8	354	-0.78%
2022/09/26	2	20.70	0	0.00	20.70	2	353	0.57%
2022/09/23	3	21.25	0	0.00	21.19	3	351	0.85%
2022/09/22	1	21.36	1	21.25	21.44	0	351	0.00%
2022/09/21	1	21.69	0	0.00	21.72	1	344	0.29%
2022/09/16	1	21.95	2.1	21.91	21.89	-1.1	339	-0.32%
2022/09/14	13	22.06	1	21.99	22.11	12	347	3.45%
2022/09/13	3	22.43	1	22.62	22.44	2	344	0.58%
2022/09/12	0	0.00	1	22.32	22.43	-1	340	-0.29%
2022/09/07	2	21.75	0	0.00	21.72	2	355	0.56%
2022/09/05	1	22.05	2	22.06	22.06	-1	359	-0.28%
2022/09/02	5	22.12	0	0.00	22.09	5	359	1.39%
2022/09/01	1	22.34	0	0.00	22.34	1	355	0.28%
2022/08/30	1	22.70	0	0.00	22.67	1	345	0.29%
2022/08/29	0.2	22.60	0	0.00	22.56	0.2	348	0.06%
2022/08/23	4	22.96	0	0.00	22.96	4	358	1.11%
2022/08/22	0.7	23.47	0	0.00	23.21	0.7	364	0.19%
2022/08/19	0	0.00	2	23.52	23.60	-2	361	-0.55%
2022/08/03	0	0.00	53	22.35	22.41	-53	367	-14.41%
2022/08/02	31	22.36	5	22.32	22.38	26	375	6.93%
2022/08/01	0	0.00	20	22.70	22.73	-20	381	-5.24%
2022/07/28	0	0.00	0.9	22.70	22.51	-0.9	388	-0.22%
2022/07/26	2	22.46	2	22.53	22.40	0	389	0.00%
2022/07/25	2	22.46	2	22.50	22.65	0	390	0.00%
2022/07/22	2	22.72	2	22.77	22.70	0	395	0.00%
2022/07/18	1	22.07	0	0.00	22.17	1	445	0.22%
2022/07/13	1	21.35	0	0.00	21.35	1	453	0.22%
2022/07/12	10	20.90	0	0.00	20.90	10	460	2.17%
2022/07/06	0	0.00	0.1	20.97	20.84	-0.1	496	-0.01%
2022/07/05	0	0.00	0.1	21.15	21.32	-0.1	508	-0.01%
2022/07/04	1.2	21.39	0	21.46	21.37	1.2	530	0.22%
2022/07/01	0	0.00	5	22.00	21.48	-5	563	-0.89%
2022/06/30	11	22.28	0	0.00	22.28	11	569	1.93%
2022/06/28	1.1	23.00	0	0.00	23.00	1.1	574	0.19%
2022/06/22	0.1	23.31	0.1	23.10	23.00	-0.1	593	-0.01%
2022/06/21	0.4	23.39	0	0.00	23.66	0.4	586	0.06%
2022/06/20	1	23.20	0	0.00	23.19	1	592	0.17%
2022/06/17	1	23.39	0	0.00	23.42	1	596	0.17%
2022/06/16	1	24.02	1	24.34	23.68	0	592	0.00%
2022/06/15	0	0.00	1	23.97	23.98	-1	593	-0.17%
2022/06/14	2	23.90	2	24.13	24.13	0	607	0.00%
2022/06/13	3.4	24.28	0	0.00	24.20	3.4	614	0.55%
2022/06/10	0	24.98	0	0.00	24.91	0	648	0.00%
2022/06/09	36	25.06	5	25.01	25.04	31	661	4.69%
2022/06/02	0	0.00	2	24.88	24.90	-2	720	-0.28%
2022/06/01	0	0.00	2	25.16	25.07	-2	767	-0.26%
2022/05/30	2	24.65	4.2	24.63	24.81	-2.2	792	-0.28%
2022/05/27	2.2	24.26	3	24.14	24.26	-0.8	787	-0.10%
2022/05/26	1	23.80	3	24.00	23.80	-2	796	-0.25%
2022/05/25	0	0.00	2	23.94	24.05	-2	826	-0.24%
2022/05/23	0	0.00	2	24.27	24.21	-2	892	-0.22%
2022/05/19	0	24.00	0	0.00	24.05	0	947	0.00%
2022/05/18	3	24.34	2	24.30	24.36	1	960	0.10%
2022/05/17	2	24.17	4	24.06	24.17	-2	971	-0.21%
2022/05/16	13	24.01	3	24.13	23.88	10	979	1.02%
2022/05/13	2	23.70	2	23.63	23.70	0	990	0.00%
2022/05/12	2	23.57	2.7	23.46	23.39	-0.7	1,011	-0.07%
2022/05/09	2	23.93	0	0.00	23.69	2	1,042	0.19%
2022/05/06	6	24.15	0	0.00	24.11	6	1,058	0.57%
2022/05/05	4	24.67	2	24.62	24.67	2	1,067	0.19%
2022/05/03	2	24.32	4	24.41	24.37	-2	1,129	-0.18%
2022/04/29	2	24.46	2	24.57	24.47	0	1,161	0.00%
2022/04/28	2	24.08	3	23.94	24.15	-1	1,319	-0.08%
2022/04/27	0	23.82	0	0.00	23.90	0	1,366	0.00%
2022/04/26	0	24.47	0	0.00	24.40	0	1,406	0.00%
2022/04/25	1	24.72	0	0.00	24.58	1	1,446	0.07%
2022/04/22	1	25.04	0	0.00	25.10	1	1,464	0.07%
2022/04/19	1	25.19	1	25.33	25.16	0	1,547	0.00%
2022/04/15	6	25.25	0	0.00	25.01	6	1,666	0.36%
2022/04/13	1	25.54	1	25.63	25.63	0	1,804	0.00%
2022/04/12	24	25.19	2	24.98	25.17	22	1,801	1.22%
2022/04/11	2	25.32	0	0.00	25.13	2	1,794	0.11%
2022/04/08	4	25.55	2	25.66	25.55	2	1,792	0.11%
2022/04/07	8	25.74	2	25.74	25.62	6	1,769	0.34%
2022/04/06	15	26.02	0	0.00	26.15	15	1,738	0.86%
2022/04/01	6	26.40	5	26.41	26.45	1	1,727	0.06%
2022/03/31	2	26.88	1	26.77	26.64	1	1,727	0.06%
2022/03/30	11	26.62	11	26.62	26.82	0	1,724	0.00%
2022/03/29	0	26.55	0	0.00	26.46	0	1,722	0.00%
2022/03/28	2	26.49	0	0.00	26.59	2	1,717	0.12%
2022/03/25	2	26.90	0	0.00	26.88	2	1,705	0.12%
2022/03/24	20	26.95	0	0.00	26.95	20	1,703	1.17%
2022/03/23	5	26.98	5	26.97	26.98	0	1,703	0.00%
2022/03/22	7	26.79	5	26.79	26.79	2	1,700	0.12%
2022/03/21	5	26.81	6	26.81	26.80	-1	1,694	-0.06%
2022/03/18	10	26.62	10.3	26.62	26.59	-0.3	1,693	-0.02%
2022/03/17	10	26.45	22	26.42	26.57	-12	1,692	-0.71%
2022/03/16	3.3	25.71	0	0.00	25.65	3.3	1,675	0.20%
2022/03/15	8.1	25.84	5	25.80	25.60	3.1	1,656	0.18%
2022/03/14	27	26.46	10	26.54	26.23	17	1,617	1.05%
2022/03/11	15	26.54	10	26.54	26.47	5	1,604	0.31%
2022/03/10	1	26.87	12	26.81	26.86	-11	1,593	-0.69%
2022/03/09	1	26.17	2	26.24	26.21	-1	1,580	-0.06%
2022/03/08	5	26.16	0	0.00	26.00	5	1,568	0.32%
2022/03/07	3.6	26.65	0	0.00	26.60	3.6	1,535	0.24%
2022/03/04	5.2	27.68	0	0.00	27.57	5.2	1,479	0.35%
2022/03/03	5	28.10	2	28.10	28.02	3	1,452	0.21%
2022/03/02	0	27.95	0	0.00	27.98	0	1,452	0.00%
2022/03/01	3	28.07	0	0.00	28.06	3	1,446	0.21%
2022/02/25	8	27.60	7	27.61	27.55	1	1,434	0.07%
2022/02/24	15.2	27.64	80	27.83	27.58	-64.8	1,405	-4.61%
2022/02/23	1	28.20	6	28.29	28.23	-5	1,351	-0.37%
2022/02/22	94.3	28.23	1	28.45	28.22	93.3	1,338	6.97%
2022/02/21	2.1	28.57	0	0.00	28.57	2.1	1,295	0.16%
2022/02/18	1	28.59	0	0.00	28.66	1	1,288	0.08%
2022/02/17	0	0.00	1	28.84	28.75	-1	1,276	-0.08%
2022/02/16	0	0.00	4	28.69	28.75	-4	1,268	-0.32%
2022/02/15	3	28.46	0	0.00	28.35	3	1,262	0.24%
2022/02/14	5	28.49	4	28.42	28.42	1	1,247	0.08%
2022/02/11	5	28.88	0	0.00	28.93	5	1,222	0.41%
2022/02/10	6	28.84	1	28.89	29.00	5	1,208	0.41%
2022/02/09	5	28.67	4	28.62	28.68	1	1,186	0.08%
2022/02/08	30	28.56	21	28.62	28.41	9	1,176	0.76%
2022/02/07	58.1	28.29	53	28.28	28.38	5.1	1,149	0.44%
2022/01/26	6.1	28.12	5	28.16	28.14	1.1	1,131	0.10%
2022/01/25	16.1	28.51	1	28.80	28.24	15.1	1,100	1.37%
2022/01/24	14.2	28.20	97.4	28.32	28.64	-83.2	1,065	-7.81%
2022/01/21	119.4	28.28	12.3	28.19	28.17	107.1	1,026	10.44%	大買/鉅額交易
2022/01/20	12.4	30.70	8.6	30.80	30.75	3.8	864	0.44%
2022/01/19	7	33.25	3.4	33.37	33.51	3.6	811	0.44%
2022/01/18	3	33.81	2	33.81	33.74	1	756	0.13%
2022/01/17	1.1	33.72	3	33.64	33.78	-1.9	702	-0.28%
2022/01/14	10	33.39	3	33.44	33.44	7	660	1.06%
2022/01/13	7	33.56	7	33.54	33.54	0	626	0.00%
2022/01/12	7	33.23	2	33.20	33.36	5	592	0.84%
2022/01/11	2	33.03	1	33.05	33.09	1	559	0.18%
2022/01/10	26.2	33.43	2	33.75	33.28	24.2	508	4.76%
2022/01/07	5	33.87	1	33.85	34.03	4	426	0.94%
2022/01/06	17	31.78	10	31.72	32.40	7	345	2.03%
2022/01/03	1	31.80	0	0.00	31.66	1	252	0.40%
2021/12/30	0	0.00	10	31.58	31.63	-10	234	-4.27%
2021/12/28	1	31.44	0	0.00	31.45	1	225	0.44%
2021/12/27	0	0.00	1	31.12	31.17	-1	219	-0.46%
2021/12/20	1	30.17	1	30.10	30.16	0	210	0.00%
2021/12/14	1	29.81	0	0.00	29.89	1	198	0.50%
2021/11/25	1	29.85	0	0.00	29.83	1	192	0.52%
2021/11/24	3	29.96	0	0.00	29.90	3	195	1.53%
2021/11/23	1	30.05	0	0.00	30.01	1	202	0.49%
2021/11/19	0	0.00	10	30.38	30.45	-10	197	-5.05%
2021/11/16	0	0.00	2	30.13	30.08	-2	189	-1.06%
2021/11/12	0	29.56	0	0.00	29.46	0	183	0.01%
2021/11/08	0	0.00	2	29.11	29.14	-2	178	-1.12%
2021/11/04	0	0.00	1	28.77	28.60	-1	174	-0.57%
2021/11/02	1	28.57	2	28.78	28.60	-1	174	-0.57%
2021/10/29	2	28.53	0	0.00	28.54	2	182	1.10%
2021/10/28	1	28.66	0	0.00	28.67	1	183	0.55%
2021/10/27	0	0.00	10	28.71	28.70	-10	183	-5.44%
2021/10/26	0	0.00	2	28.73	28.69	-2	183	-1.09%
2021/10/25	0	0.00	1	28.57	28.45	-1	184	-0.54%
2021/10/21	1	28.37	1	28.57	28.30	0	188	0.00%
2021/10/20	0	0.00	1	28.44	28.37	-1	190	-0.52%
2021/10/19	0	0.00	0.7	28.16	28.35	-0.7	190	-0.37%
2021/10/15	0	0.00	1	27.98	27.98	-1	198	-0.50%
2021/10/14	2	27.57	2	27.64	27.47	0	201	0.00%
2021/10/12	4	27.77	3	27.77	27.78	1	203	0.49%
2021/10/08	1	28.24	0	0.00	28.15	1	208	0.48%
2021/10/07	0	0.00	2	28.17	28.21	-2	212	-0.94%
2021/10/05	5	27.80	5	27.76	27.76	0	220	0.00%
2021/10/01	2	27.97	0	0.00	27.84	2	219	0.91%
2021/09/29	5	28.44	1	28.57	28.32	4	224	1.78%
2021/09/27	0	0.00	3	28.88	29.00	-3	229	-1.31%
2021/09/24	20	28.66	22	28.66	28.75	-2	228	-0.88%
2021/09/23	3	28.42	1	28.52	28.50	2	234	0.85%
2021/09/17	0	0.00	1	28.97	28.84	-1	242	-0.41%
2021/09/16	3	28.86	0	0.00	28.77	3	246	1.22%
2021/09/10	0	0.00	3	28.83	29.05	-3	261	-1.15%
2021/09/09	5	28.52	0	0.00	28.70	5	259	1.93%
2021/09/08	3	28.63	3	28.92	28.67	0	258	0.00%
2021/09/07	0	0.00	0	28.83	28.85	0	258	-0.02%
2021/09/06	0	0.00	6	29.06	29.00	-6	263	-2.28%
2021/09/03	5	29.01	0.2	28.97	29.07	4.8	262	1.83%
2021/09/01	0	0.00	4	28.89	29.06	-4	265	-1.50%
2021/08/31	2	28.47	5	28.58	28.80	-3	258	-1.16%
2021/08/30	5	28.53	21	28.55	28.67	-16	262	-6.09%
2021/08/26	1	28.07	1	28.27	28.02	0	255	0.00%
2021/08/20	1	27.45	0	0.00	27.36	1	274	0.36%
2021/08/18	1	27.65	0	0.00	28.00	1	273	0.37%
2021/08/17	2	28.10	0	0.00	27.85	2	277	0.72%
2021/08/16	5	28.30	0	0.00	28.21	5	277	1.80%
2021/08/13	3	28.40	0	0.00	28.30	3	279	1.07%
2021/08/11	5	28.70	0	0.00	28.61	5	284	1.76%
2021/08/10	2	28.77	0	0.00	28.74	2	290	0.69%
2021/08/09	4	28.81	2	28.97	28.97	2	300	0.67%
2021/08/05	42	29.14	53	29.14	29.16	-11	316	-3.47%
2021/08/03	0	0.00	2	28.97	28.94	-2	359	-0.56%
2021/08/02	5	28.72	5	28.78	28.86	0	365	0.00%
2021/07/30	0	0.00	0.1	28.69	28.62	-0.1	368	-0.01%
2021/07/29	0	0.00	2	28.58	28.70	-2	375	-0.53%
2021/07/28	2	28.37	0	0.00	28.36	2	381	0.52%
2021/07/27	1	28.70	0	0.00	28.63	1	405	0.25%
2021/07/26	2	28.73	0	0.00	28.73	2	420	0.48%
2021/07/22	3	28.83	4	28.75	28.78	-1	440	-0.23%
2021/07/21	4	28.58	0	0.00	28.54	4	445	0.90%
2021/07/20	2	28.67	2	28.76	28.65	0	454	0.00%
2021/07/19	7	28.97	0	0.00	28.93	7	466	1.50%
2021/07/16	6	29.08	6	29.02	29.20	0	472	0.00%
2021/07/15	68	29.12	64	29.11	29.25	4	474	0.84%
2021/07/14	1	29.03	3	29.10	29.08	-2	480	-0.42%
2021/07/13	0	0.00	3	28.94	29.00	-3	487	-0.62%
2021/07/12	0	0.00	7	28.80	28.75	-7	494	-1.41%
2021/07/08	2	28.62	0	0.00	28.65	2	512	0.39%
2021/07/07	52	28.77	47	28.67	28.78	5	520	0.96%
2021/07/06	5	28.74	0	0.00	28.74	5	529	0.94%
2021/07/01	1	28.50	0	0.00	28.47	1	553	0.18%
2021/06/29	0	0.00	1	28.48	28.49	-1	579	-0.17%
2021/06/25	0	0.00	1	28.49	28.40	-1	586	-0.17%
2021/06/21	1	28.16	2	27.93	27.82	-1	627	-0.16%
2021/06/11	1	28.30	0	0.00	28.30	1	703	0.14%
2021/06/10	0	0.00	1	28.32	28.35	-1	721	-0.14%
2021/06/03	0	0.00	2	28.55	28.49	-2	825	-0.24%
2021/06/01	0	0.00	1	28.34	28.40	-1	854	-0.12%
2021/05/31	0	0.00	1	28.20	28.40	-1	867	-0.12%
2021/05/28	0	0.00	1	27.85	27.98	-1	867	-0.12%
2021/05/18	0	27.00	1	26.67	27.30	-1	1,023	-0.10%
2021/05/17	1	26.30	0	0.00	25.95	1	1,059	0.09%
2021/05/14	2	26.32	1	26.39	26.45	1	1,056	0.09%
2021/05/13	13	26.42	5	26.47	26.07	8	1,054	0.76%
2021/05/12	6.4	25.77	9	25.14	26.38	-2.6	1,050	-0.25%
2021/05/11	11	27.64	19	27.61	27.39	-8	1,034	-0.77%
2021/05/10	5	28.67	0.1	28.66	28.51	5	1,015	0.49%
2021/05/07	0	28.60	4	28.86	28.90	-4	1,015	-0.39%
2021/05/05	1	28.52	0	0.00	28.21	1	1,025	0.10%
2021/05/04	11	28.66	0	0.00	28.67	11	1,038	1.06%
2021/05/03	0	29.16	11	29.10	29.10	-11	1,029	-1.07%
2021/04/26	0	0.00	1	29.20	29.27	-1	1,103	-0.09%
2021/04/19	0	0.00	0.3	28.45	28.47	-0.3	1,162	-0.03%
2021/04/15	0	0.00	10	28.09	28.40	-10	1,164	-0.86%
2021/04/14	3	27.86	3	28.04	27.94	0	1,155	0.00%
2021/04/13	10	27.98	1	28.16	27.92	9	1,147	0.78%
2021/04/12	1	27.97	3	28.16	28.03	-2	1,143	-0.17%
2021/04/08	0	0.00	4	28.14	28.30	-4	1,127	-0.35%
2021/04/07	1	27.95	0	0.00	28.05	1	1,112	0.09%
2021/04/06	0	0.00	22	28.00	28.08	-22	1,103	-1.99%
2021/03/30	3	27.59	11	27.55	27.65	-8	1,068	-0.75%
2021/03/29	2	27.52	0	0.00	27.50	2	1,061	0.19%
2021/03/24	0.4	26.90	1	26.82	26.82	-0.6	1,031	-0.06%
2021/03/23	12	27.11	10	27.11	26.94	2	1,016	0.20%
2021/03/19	7	27.02	5	27.04	27.02	2	988	0.20%
2021/03/18	3	27.45	3	27.53	27.43	0	959	0.00%
2021/03/17	2	27.48	0	0.00	27.37	2	954	0.21%
2021/03/16	2	27.55	0	0.00	27.51	2	933	0.21%
2021/03/15	7	27.59	0	0.00	27.55	7	915	0.76%
2021/03/12	7	27.71	0	0.00	27.63	7	889	0.79%
2021/03/11	33	27.47	14	27.46	27.53	19	872	2.18%
2021/03/10	12	26.99	0	0.00	26.97	12	849	1.41%
2021/03/09	28	26.80	20	26.84	26.90	8	824	0.97%
2021/03/08	5.4	27.28	25	27.28	27.00	-19.6	810	-2.42%
2021/03/05	2	26.95	0	0.00	26.97	2	795	0.25%
2021/03/04	23	27.52	0	0.00	27.19	23	778	2.96%
2021/03/03	0	27.38	1	27.65	27.70	-1	765	-0.13%
2021/03/02	3	27.60	0	0.00	27.29	3	757	0.40%
2021/02/26	28	27.87	5	27.91	27.71	23	738	3.11%
2021/02/25	10	28.21	10	28.15	28.19	0	709	0.00%
2021/02/24	5	28.15	0	0.00	28.08	5	703	0.71%
2021/02/23	1	28.08	0	0.00	28.39	1	681	0.15%
2021/02/22	17	28.38	17	28.44	28.32	0	670	0.00%
2021/02/19	3	28.35	2	28.39	28.29	1	652	0.15%
2021/02/18	6	28.21	6	28.26	28.46	0	635	0.00%
2021/02/17	1	28.45	3	28.13	28.45	-2	602	-0.33%
2021/02/05	3	27.20	3	27.11	27.03	0	560	0.00%
2021/02/03	5	26.99	4	27.05	26.94	1	558	0.18%
2021/02/02	1	26.87	1	26.67	26.91	0	551	0.00%
2021/02/01	15	25.81	15	25.88	26.07	0	545	0.00%
2021/01/29	20	26.06	25	26.09	25.78	-5	542	-0.92%
2021/01/28	9	26.08	0	0.00	25.90	9	538	1.67%
2021/01/27	6	26.52	5	26.67	26.51	1	525	0.19%
2021/01/26	6	26.54	6	26.40	26.37	0	522	0.00%
2021/01/25	6	27.23	3	27.12	27.12	3	502	0.60%
2021/01/22	23.5	27.23	1	27.40	27.32	22.5	488	4.61%
2021/01/21	3	30.17	6	29.92	29.92	-3	417	-0.72%
2021/01/20	7	30.68	3	30.57	30.82	4	398	1.00%
2021/01/19	2	30.39	2	30.41	30.37	0	385	0.00%
2021/01/15	5	29.45	7	29.45	29.90	-2	330	-0.60%
2021/01/14	5	28.77	4	28.80	29.30	1	306	0.33%
2021/01/12	6	28.35	6	28.20	28.41	0	280	0.00%
2021/01/11	13	27.93	10	27.98	28.28	3	271	1.10%
2021/01/08	7	27.52	5	27.40	27.90	2	255	0.78%
2021/01/07	3	26.74	3	26.84	27.00	0	251	0.00%
2021/01/06	2	26.43	2	26.53	26.51	0	249	0.00%
2021/01/05	0	0.00	5	26.47	26.51	-5	248	-2.01%
2020/12/28	0	0.00	5	25.31	25.31	-5	246	-2.03%
2020/12/25	5	25.20	0	0.00	25.18	5	245	2.03%
2020/12/24	0	0.00	1	25.13	25.07	-1	246	-0.41%
2020/12/09	0	0.00	1	25.28	25.35	-1	250	-0.40%
2020/12/08	2	24.96	6	25.01	25.20	-4	251	-1.59%
2020/12/03	0	0.00	1	24.52	24.60	-1	249	-0.40%
2020/11/18	1	24.20	6	24.23	24.35	-5	248	-2.01%
2020/11/17	0	0.00	5	24.00	24.00	-5	248	-2.01%
2020/11/16	1	23.52	1	23.70	23.85	0	245	0.00%
2020/11/13	1	23.14	1	23.29	23.29	0	243	0.00%
2020/11/09	0	0.00	2	22.94	23.00	-2	244	-0.82%
2020/11/05	0	0.00	1	22.68	22.68	-1	242	-0.41%
2020/11/04	1	22.23	1	22.32	22.48	0	242	0.00%
2020/10/27	1	22.49	0	0.00	22.53	1	251	0.40%
2020/10/23	0	0.00	1	22.54	22.60	-1	252	-0.40%
2020/10/22	0	0.00	1	22.67	22.63	-1	254	-0.39%
2020/10/16	2	22.55	0	0.00	22.51	2	264	0.76%
2020/10/12	0	0.00	5	22.68	22.79	-5	269	-1.85%
2020/10/08	1	22.28	6	22.40	22.48	-5	270	-1.85%
2020/10/07	3	21.96	4	21.98	22.18	-1	271	-0.37%
2020/10/06	0	0.00	1	22.02	21.93	-1	269	-0.37%
2020/09/30	0	0.00	1	21.85	21.75	-1	274	-0.36%
2020/09/29	1	21.77	2	21.80	21.77	-1	276	-0.36%
2020/09/25	6	21.43	5	21.40	21.32	1	279	0.36%
2020/09/22	4	22.04	0	0.00	21.95	4	284	1.41%
2020/09/18	0	0.00	1	22.29	22.29	-1	290	-0.34%
2020/09/17	1	22.19	0	0.00	22.25	1	293	0.34%
2020/09/16	0	0.00	2	22.32	22.34	-2	293	-0.68%
2020/09/15	0	0.00	5	21.98	22.08	-5	297	-1.68%
2020/09/14	2	21.83	0	0.00	21.85	2	297	0.67%
2020/09/11	0	0.00	1	21.80	21.74	-1	299	-0.33%
2020/09/09	2	21.79	1	21.80	21.69	1	301	0.33%
2020/09/08	0	0.00	2	21.93	21.98	-2	304	-0.66%
2020/09/04	1	21.84	0	0.00	21.86	1	311	0.32%
2020/09/02	1	22.00	1	22.04	21.98	0	316	0.00%
2020/09/01	1	21.88	0	0.00	21.87	1	316	0.32%
2020/08/28	1	22.03	0	0.00	22.05	1	323	0.31%
2020/08/27	1.5	22.11	11	22.06	22.09	-9.5	326	-2.91%
2020/08/25	1	22.07	1	22.19	22.04	0	330	0.00%
2020/08/24	1	22.00	4	21.99	22.00	-3	332	-0.90%
2020/08/20	2	22.28	0	0.00	21.88	2	342	0.58%
2020/08/19	11	22.60	6	22.58	22.59	5	345	1.45%
2020/08/18	4	22.75	0	0.00	22.70	4	347	1.15%
2020/08/17	0	0.00	4	22.90	22.98	-4	350	-1.14%
2020/08/14	11	22.76	11	22.76	22.75	0	352	0.00%
2020/08/13	1	22.85	0	0.00	22.76	1	353	0.28%
2020/08/12	2	22.82	0	0.00	22.72	2	358	0.56%
2020/08/11	0	0.00	3	23.06	23.03	-3	362	-0.83%
2020/08/10	8	23.01	5	23.01	23.01	3	366	0.82%
2020/08/07	1	23.10	5	23.29	23.05	-4	369	-1.08%
2020/08/06	1	23.25	1	23.25	23.25	0	370	0.00%
2020/08/05	1	22.75	20	22.80	22.83	-19	373	-5.09%
2020/08/04	0	0.00	3	22.71	22.80	-3	377	-0.79%
2020/08/03	1	22.48	0	0.00	22.50	1	381	0.26%
2020/07/31	8	22.75	9	22.73	22.75	-1	386	-0.26%
2020/07/30	6	22.51	15	22.55	22.75	-9	388	-2.31%
2020/07/29	6	22.29	11	22.28	22.37	-5	387	-1.29%
2020/07/28	11	22.90	17	22.84	22.30	-6	392	-1.53%
2020/07/27	5	22.37	6	22.67	22.70	-1	400	-0.25%
2020/07/24	13	22.18	15	22.15	22.08	-2	404	-0.49%
2020/07/23	0	0.00	1	22.02	22.10	-1	408	-0.24%
2020/07/22	4	22.04	2	22.06	22.10	2	415	0.48%
2020/07/21	6	21.63	8	21.57	21.93	-2	417	-0.48%
2020/07/20	2	21.32	1	21.44	21.44	1	421	0.24%
2020/07/17	1	21.36	1	21.49	21.49	0	424	0.00%
2020/07/16	1	21.50	2	21.40	21.44	-1	429	-0.23%
2020/07/15	0	0.00	2	21.59	21.58	-2	433	-0.46%
2020/07/14	1	21.42	0	0.00	21.47	1	438	0.23%
2020/07/10	10	21.57	9	21.58	21.42	1	449	0.22%
2020/07/09	0	0.00	2	21.98	21.94	-2	454	-0.44%
2020/07/08	2	21.84	8	21.78	21.88	-6	456	-1.31%
2020/07/07	1	21.55	1	21.66	21.57	0	459	0.00%
2020/07/06	1	21.35	0	0.00	21.43	1	465	0.22%
2020/07/03	1	20.82	1	20.95	21.15	0	473	0.00%
2020/07/02	1	20.60	1	20.70	20.68	0	479	0.00%
2020/07/01	0	0.00	1	20.58	20.56	-1	479	-0.21%
2020/06/30	1	20.35	2	20.35	20.39	-1	482	-0.21%
2020/06/24	1	20.42	3	20.37	20.37	-2	496	-0.40%
2020/06/23	0	0.00	1	20.50	20.28	-1	499	-0.20%
2020/06/22	0	0.00	5	20.15	20.10	-5	508	-0.98%
2020/06/16	0	0.00	1	19.84	19.81	-1	544	-0.18%
2020/06/15	1	19.73	0	0.00	19.48	1	556	0.18%
2020/06/12	0	0.00	35	19.80	19.85	-35	567	-6.16%
2020/06/11	1	20.22	0	0.00	19.87	1	576	0.17%
2020/06/10	0	0.00	1	20.17	20.17	-1	591	-0.17%
2020/06/08	1	20.08	0	0.00	20.14	1	613	0.16%
2020/06/05	0	0.00	1	19.79	19.86	-1	621	-0.16%
2020/06/04	1	19.65	0	0.00	19.72	1	629	0.16%
2020/06/03	1	19.54	1	19.67	19.69	0	636	0.00%
2020/06/01	0	0.00	1	19.13	19.11	-1	647	-0.15%
2020/05/29	0	0.00	1	18.80	18.90	-1	653	-0.15%
2020/05/27	1	19.04	0	0.00	18.97	1	670	0.15%
2020/05/26	0	0.00	11	19.07	19.01	-11	680	-1.62%
2020/05/22	1	18.80	0	0.00	18.60	1	703	0.14%
2020/05/20	0	0.00	1	18.97	18.96	-1	719	-0.14%
2020/05/19	1	18.90	7	18.95	18.89	-6	728	-0.82%
2020/05/18	1	18.68	1	18.81	18.68	0	735	0.00%
2020/05/15	2	18.73	0	0.00	18.69	2	740	0.27%
2020/05/12	12	18.82	5	18.80	18.80	7	769	0.91%
2020/05/11	15	19.00	5	19.00	18.99	10	774	1.29%
2020/05/08	1	18.80	3	18.85	18.86	-2	777	-0.26%
2020/05/07	6	18.58	6	18.64	18.64	0	781	0.00%
2020/05/06	5	18.50	10	18.56	18.54	-5	785	-0.64%
2020/05/05	6	18.47	1	18.41	18.41	5	788	0.63%
2020/05/04	2	18.37	2	18.40	18.35	0	794	0.00%
2020/04/30	0	0.00	2	18.23	18.78	-2	802	-0.25%
2020/04/29	5	18.02	5	18.03	18.10	0	804	0.00%
2020/04/28	4	17.72	5	17.74	17.83	-1	807	-0.12%
2020/04/27	3	17.50	4	17.59	17.72	-1	816	-0.12%
2020/04/24	9	17.45	9	17.43	17.44	0	821	0.00%
2020/04/23	10	17.47	10	17.47	17.47	0	824	0.00%
2020/04/22	14	17.31	14	17.34	17.35	0	824	0.00%
2020/04/21	2	17.65	1	17.67	17.34	1	827	0.12%
2020/04/17	0	0.00	1	17.81	17.70	-1	840	-0.12%
2020/04/16	0	0.00	2	17.41	17.43	-2	846	-0.24%
2020/04/15	2	17.45	2	17.47	17.52	0	854	0.00%
2020/04/14	1	17.29	1	17.37	17.38	0	860	0.00%
2020/03/31	0	0.00	5	16.30	16.29	-5	903	-0.55%
2020/03/30	7	15.99	2	16.07	16.16	5	899	0.56%
2020/03/25	0	0.00	21	16.24	16.28	-21	899	-2.34%
2020/03/20	32	15.37	4	15.38	15.29	28	900	3.11%
2020/03/19	5	14.93	2	16.00	14.50	3	890	0.34%
2020/03/16	9	17.09	0	0.00	16.55	9	878	1.02%
2020/03/12	4	18.08	1	17.90	17.80	3	861	0.35%
2020/03/11	4	18.95	2	18.66	18.66	2	858	0.23%
2020/03/10	0	0.00	1	18.87	18.91	-1	856	-0.12%
2020/03/09	2	19.11	2	18.95	18.91	0	853	0.00%
2020/03/06	1	19.57	2	19.55	19.45	-1	852	-0.12%
2020/03/05	0	0.00	6	19.59	19.64	-6	853	-0.70%
2020/03/04	2	19.28	5	19.34	19.35	-3	854	-0.35%
2020/03/03	1	19.36	10	19.35	19.27	-9	855	-1.05%
2020/03/02	4	19.11	3	19.21	19.07	1	853	0.12%
2020/02/27	15	19.53	12	19.46	19.35	3	847	0.35%
2020/02/26	23	19.75	21	19.80	19.67	2	844	0.24%
2020/02/25	21	19.84	4	19.87	19.87	17	836	2.03%
2020/02/24	20	20.08	27	19.99	19.95	-7	836	-0.84%
2020/02/21	28	20.18	25	20.21	20.17	3	834	0.36%
2020/02/20	28	20.21	10	20.21	20.20	18	839	2.14%
2020/02/19	18	20.23	34	20.29	20.28	-16	844	-1.90%
2020/02/18	50	20.28	30	20.25	20.21	20	838	2.39%
2020/02/17	24	20.35	17	20.37	20.39	7	838	0.83%
2020/02/14	1	20.38	1	20.41	20.44	0	831	0.00%
2020/02/13	5	20.44	6	20.41	20.40	-1	832	-0.12%
2020/02/12	4	20.33	7	20.30	20.38	-3	833	-0.36%
2020/02/11	5	20.13	5	20.15	20.17	0	834	0.00%
2020/02/10	7	19.96	7	20.03	20.05	0	848	0.00%
2020/02/07	10	20.21	6	20.20	20.17	4	856	0.47%
2020/02/06	1	20.18	2	20.23	20.29	-1	865	-0.12%
2020/02/05	3	20.10	0	0.00	20.13	3	869	0.34%
2020/02/04	4	20.18	3	20.10	20.11	1	872	0.11%
2020/02/03	4	19.66	0	0.00	19.80	4	873	0.46%
2020/01/31	0	0.00	5	20.28	20.16	-5	871	-0.57%
2020/01/30	3	20.49	19	20.53	20.28	-16	870	-1.84%
2020/01/20	4	21.85	1	21.90	21.85	3	868	0.35%
2020/01/17	0	0.00	1	21.69	21.73	-1	866	-0.12%
2020/01/16	1	21.65	0	0.00	21.65	1	867	0.12%
2020/01/15	4	21.69	0	0.00	21.68	4	869	0.46%
2020/01/14	1	21.69	10	21.71	21.71	-9	872	-1.03%
2020/01/13	2	21.69	1	21.69	21.65	1	874	0.11%
2020/01/09	1	21.58	0	0.00	21.64	1	864	0.12%
2020/01/08	0	0.00	1	21.39	21.41	-1	863	-0.12%
2020/01/06	1	21.81	0	0.00	21.78	1	859	0.12%
2020/01/03	0	0.00	1	22.18	21.98	-1	855	-0.12%
2020/01/02	20	22.00	21	22.06	22.08	-1	861	-0.12%
2019/12/31	2	21.92	0	0.00	21.86	2	860	0.23%
2019/12/27	0	0.00	12	21.91	21.88	-12	855	-1.40%
2019/12/26	5	21.85	3	21.85	21.81	2	851	0.23%
2019/12/25	5	21.81	3	21.85	21.85	2	851	0.23%
2019/12/20	1	21.80	0	0.00	21.85	1	859	0.12%
2019/12/16	3	21.42	0	0.00	21.42	3	859	0.35%
2019/12/13	0	0.00	5	21.34	21.40	-5	868	-0.58%
2019/12/12	0	0.00	9	21.16	21.21	-9	869	-1.04%
2019/12/10	1	20.96	0	0.00	20.93	1	874	0.11%
2019/12/09	0	0.00	0.3	21.40	20.99	-0.3	876	-0.03%
2019/12/06	0	0.00	12	21.00	20.88	-12	879	-1.37%
2019/12/03	0	0.00	1	20.82	20.82	-1	882	-0.11%
2019/12/02	0	0.00	1	20.80	20.77	-1	883	-0.11%
2019/11/28	0	0.00	1	21.00	20.97	-1	882	-0.11%
2019/11/27	1	20.87	2	20.93	20.98	-1	889	-0.11%
2019/11/26	0	0.00	1	20.91	20.87	-1	895	-0.11%
2019/11/25	1	20.80	1	20.83	20.85	0	899	0.00%
2019/11/22	0	0.00	5	20.72	20.76	-5	903	-0.55%
2019/11/21	5	20.69	3	20.73	20.74	2	915	0.22%
2019/11/20	1	20.92	0	0.00	20.93	1	917	0.11%
2019/11/19	145	20.95	145	20.95	21.00	0	940	0.00%	大買/大賣/
2019/11/18	105	20.78	107	20.78	20.91	-2	938	-0.21%	大買/大賣/
2019/11/14	107	20.45	104	20.45	20.43	3	931	0.32%	大買/大賣/
2019/11/13	105	20.56	105	20.56	20.53	0	930	0.00%	大買/大賣/
2019/11/12	1	20.54	0	0.00	20.53	1	930	0.11%
2019/11/11	1	20.59	4	20.56	20.50	-3	925	-0.32%
2019/11/08	2	20.89	4	20.79	20.80	-2	924	-0.22%
2019/11/07	113	20.92	111	20.92	20.79	2	922	0.22%	大買/大賣/
2019/11/06	103	20.73	112	20.73	20.97	-9	908	-0.99%	大買/大賣/
2019/11/05	116	20.64	112	20.65	20.59	4	899	0.44%	大買/大賣/
2019/11/04	101	20.48	104	20.48	20.69	-3	889	-0.34%	大買/大賣/
2019/11/01	3	20.25	3	20.26	20.29	0	887	0.00%
2019/10/31	0	0.00	5	20.24	20.25	-5	886	-0.56%
2019/10/29	1	20.00	0	0.00	20.00	1	882	0.11%
2019/10/28	102	19.98	103	19.98	19.96	-1	878	-0.11%	大買/大賣/
2019/10/25	107	19.59	106	19.59	19.59	1	873	0.11%	大買/大賣/
2019/10/24	1	19.49	1	19.55	19.57	0	870	0.00%
2019/10/22	105	19.49	107	19.49	19.52	-2	867	-0.23%	大買/大賣/
2019/10/18	1	19.40	0	0.00	19.39	1	861	0.12%
2019/10/17	99	19.36	100	19.36	19.39	-1	861	-0.12%
2019/10/16	98	19.37	105	19.37	19.39	-7	858	-0.82%	大賣/
2019/10/15	102	19.37	98	19.37	19.36	4	854	0.47%	大買/
2019/10/14	98	19.37	99	19.37	19.38	-1	851	-0.12%
2019/10/09	2	19.35	1	19.35	19.29	1	850	0.12%
2019/10/08	143	19.38	144	19.38	19.38	-1	850	-0.12%	大買/大賣/
2019/10/07	0	0.00	1	19.32	19.31	-1	842	-0.12%
2019/10/04	103	19.29	103	19.29	19.29	0	842	0.00%	大買/大賣/
2019/10/03	109	19.30	109.6	19.30	19.30	-0.6	838	-0.07%	大買/大賣/
2019/10/02	1	19.27	0	0.00	19.29	1	836	0.12%
2019/10/01	100	19.32	100.4	19.32	19.34	-0.4	836	-0.05%
2019/09/27	102	19.21	100	19.22	19.21	2	834	0.24%	大買/
2019/09/25	4	19.19	2	19.22	19.23	2	826	0.24%
2019/09/20	1	19.21	0	0.00	19.20	1	828	0.12%
2019/09/19	1	19.33	5	19.26	19.16	-4	828	-0.48%
2019/09/18	0	0.00	2	19.21	19.27	-2	824	-0.24%
2019/09/17	1	19.02	0	0.00	19.02	1	817	0.12%
2019/09/16	127	19.02	126	19.02	19.01	1	816	0.12%	大買/大賣/
2019/09/12	3	18.99	3	18.99	18.96	0	813	0.00%
2019/09/11	4	18.95	4	18.93	18.94	0	813	0.00%
2019/09/10	6	18.95	7	18.95	18.92	-1	811	-0.12%
2019/09/09	6	18.93	11	18.95	18.97	-5	807	-0.62%
2019/09/06	0	0.00	4	18.90	18.89	-4	804	-0.50%
2019/09/05	0	0.00	68	18.85	18.84	-68	805	-8.44%
2019/09/04	10	18.75	0	0.00	18.78	10	802	1.25%
2019/08/30	2	18.64	2	18.66	18.67	0	802	0.00%
2019/08/29	1	18.44	0	0.00	18.51	1	794	0.13%
2019/08/28	0	0.00	1	18.48	18.49	-1	789	-0.13%
2019/08/27	1	18.39	0	0.00	18.40	1	783	0.13%
2019/08/26	3	18.40	0	0.00	18.35	3	779	0.38%
2019/08/23	2	18.61	0	0.00	18.61	2	770	0.26%
2019/08/21	4	18.57	4	18.55	18.62	0	743	0.00%
2019/08/19	1	18.33	1	18.48	18.48	0	741	0.00%
2019/08/16	6	18.09	0	0.00	18.28	6	741	0.81%
2019/08/15	1	18.05	1	18.12	18.12	0	740	0.00%
2019/08/13	1	18.20	0	0.00	18.20	1	746	0.13%
2019/08/07	2	18.42	0	0.00	18.39	2	754	0.27%
2019/08/05	26	18.56	0	0.00	18.41	26	756	3.44%
2019/08/02	3	18.66	1	18.65	18.64	2	754	0.26%
2019/07/31	1	19.01	2	19.05	19.02	-1	754	-0.13%
2019/07/30	30	19.09	0	0.00	19.07	30	753	3.98%
2019/07/26	2	19.10	1	19.08	19.08	1	759	0.13%
2019/07/25	2	19.15	0	0.00	19.18	2	761	0.26%
2019/07/19	1	18.99	0	0.00	18.99	1	768	0.13%
2019/07/08	1	18.70	0	0.00	18.70	1	770	0.13%
2019/07/02	0	0.00	2	18.89	18.87	-2	772	-0.26%
2019/06/27	0	0.00	3	18.69	18.68	-3	769	-0.39%
2019/06/04	1	18.12	0	0.00	17.99	1	782	0.13%
2019/05/29	6	17.81	0	0.00	17.79	6	778	0.77%
2019/05/24	4	18.04	0	0.00	18.02	4	779	0.51%
2019/05/17	5	18.20	0	0.00	18.20	5	782	0.64%
2019/05/16	2	18.50	0	0.00	18.46	2	777	0.26%
2019/05/15	0	0.00	5	18.67	18.67	-5	775	-0.64%
2019/05/14	10	18.45	0	0.00	18.52	10	773	1.29%
2019/05/13	15	18.66	5	18.60	18.60	10	773	1.29%
2019/05/10	4	18.84	0	0.00	18.90	4	769	0.52%
2019/04/25	5	19.40	0	0.00	19.40	5	775	0.64%
2019/04/23	0	0.00	1	19.18	19.21	-1	777	-0.13%
2019/04/22	0	0.00	5	19.19	19.14	-5	778	-0.64%
2019/04/18	1	19.10	0	0.00	19.06	1	776	0.13%
2019/04/16	0	0.00	2	19.00	19.10	-2	789	-0.25%
2019/04/12	0.1	19.20	0	0.00	18.89	0.1	786	0.01%
2019/04/11	0	0.00	5	18.98	18.94	-5	786	-0.64%
2019/04/09	3	18.87	0	0.00	18.94	3	786	0.38%
2019/03/19	0	0.00	2	18.43	18.47	-2	819	-0.24%
2019/03/11	0.2	18.08	0	0.00	18.13	0.2	838	0.02%
2019/03/04	1	18.16	0	0.00	18.20	1	838	0.12%
2019/02/25	3	18.11	1	18.10	18.10	2	831	0.24%
2019/02/22	0	0.00	1	17.98	18.03	-1	829	-0.12%
2019/02/19	2	17.47	0	0.00	17.47	2	810	0.25%
2019/02/14	1	17.40	0	0.00	17.43	1	805	0.12%
2019/02/13	0.2	17.80	0	0.00	17.45	0.2	804	0.02%
2019/01/24	0	0.00	5	17.82	17.15	-5	789	-0.63%
2019/01/23	5	18.15	0	0.00	18.15	5	785	0.64%
2019/01/15	0	0.00	1	17.54	17.57	-1	757	-0.13%
2019/01/10	1	17.37	1	17.43	17.42	0	756	0.00%
2019/01/03	1	17.18	0	0.00	17.16	1	741	0.13%
2018/12/27	1	17.02	5	17.28	17.38	-4	740	-0.54%
2018/12/22	1	17.39	0	0.00	17.46	1	723	0.14%
2018/12/20	2	17.59	0	0.00	17.53	2	722	0.28%
2018/12/13	0	0.00	1	17.91	17.92	-1	700	-0.14%
2018/12/12	60.1	17.81	60	17.81	17.89	0.1	700	0.01%
2018/12/11	30.2	17.77	30	17.75	17.74	0.2	691	0.02%
2018/12/10	45	17.73	45	17.63	17.70	0	685	0.00%
2018/12/07	0	0.00	1	18.02	17.83	-1	682	-0.15%
2018/12/06	56	17.98	53	18.10	17.77	3	680	0.44%
2018/12/05	63	18.36	63	18.34	18.38	0	674	0.00%
2018/12/04	108	18.57	108	18.58	18.58	0	671	0.00%	大買/大賣/
2018/12/03	0	0.00	3	18.63	18.65	-3	661	-0.45%
2018/11/13	1	18.07	0	0.00	18.07	1	615	0.16%
2018/11/12	0	0.00	4	18.12	18.14	-4	614	-0.65%
2018/11/01	0	0.00	1	18.42	18.38	-1	618	-0.16%
2018/10/31	1	17.95	0	0.00	18.08	1	620	0.16%
2018/10/25	1	17.70	0	0.00	17.84	1	645	0.15%
2018/10/23	1	18.38	0	0.00	18.39	1	661	0.15%
2018/10/22	0	0.00	1	18.54	18.69	-1	697	-0.14%
2018/10/19	0	0.00	2	18.60	18.60	-2	710	-0.28%
2018/10/17	4	18.56	0	0.00	18.52	4	729	0.55%
2018/10/16	2.2	18.58	0	0.00	18.59	2.2	733	0.29%
2018/10/09	1	19.55	0	0.00	19.59	1	752	0.13%
2018/09/25	0	0.00	4	20.53	20.53	-4	771	-0.52%
2018/09/20	0	0.00	2	20.21	20.21	-2	770	-0.26%
2018/09/18	1	20.24	2	20.27	20.27	-1	768	-0.13%
2018/09/13	0	0.00	1	20.20	20.22	-1	768	-0.13%
2018/09/10	4.1	20.38	0	0.00	20.30	4.1	759	0.55%
2018/09/07	0	0.00	1	20.56	20.55	-1	753	-0.13%
2018/09/05	0	0.00	10	20.72	20.71	-10	760	-1.32%
2018/09/03	0	0.00	10	20.65	20.57	-10	753	-1.33%
2018/08/30	0	0.00	1	20.78	20.77	-1	772	-0.13%
2018/08/28	0	0.00	2	20.46	20.72	-2	775	-0.26%
2018/08/27	0	0.00	1	20.36	20.35	-1	780	-0.13%
2018/08/24	1	20.28	1	20.42	20.30	0	782	0.00%
2018/08/22	0	0.00	1	20.25	20.20	-1	788	-0.13%
2018/08/21	0	0.00	2	20.25	20.17	-2	792	-0.25%
2018/08/16	2	19.96	0	0.00	20.11	2	794	0.25%
2018/08/15	2	20.13	0	0.00	20.13	2	793	0.25%
2018/08/13	3	20.59	2	20.71	20.37	1	802	0.12%
2018/08/10	0	21.00	0	0.00	20.91	0	799	0.00%
2018/08/09	0	0.00	1	20.91	20.90	-1	799	-0.13%
2018/08/08	0	0.00	17	20.84	20.86	-17	797	-2.13%
2018/08/06	0	0.00	2	20.67	20.67	-2	791	-0.25%
2018/08/03	0	0.00	3	20.73	20.65	-3	790	-0.38%
2018/08/02	0	0.00	41	20.55	20.56	-41	787	-5.21%
2018/08/01	0	0.00	7	20.58	20.70	-7	784	-0.89%
2018/07/31	0	0.00	64	20.39	20.41	-64	771	-8.29%
2018/07/30	0	0.00	31	20.43	20.31	-31	761	-4.07%
2018/07/27	0	0.00	60	20.19	20.30	-60	752	-7.98%
2018/07/24	2	20.08	2	20.08	20.10	0	692	0.00%
2018/07/23	13	20.09	64	20.07	20.05	-51	673	-7.58%
2018/07/20	31	20.06	31	19.99	20.05	0	670	0.00%
2018/07/19	0	0.00	1	20.04	20.05	-1	661	-0.15%
2018/07/18	2	20.02	10	20.01	20.00	-8	653	-1.22%
2018/07/17	0	0.00	2	19.98	19.98	-2	647	-0.31%
2018/07/16	1	19.97	0	0.00	19.98	1	649	0.15%
2018/07/13	0	0.00	7	19.87	19.99	-7	653	-1.07%
2018/07/12	3	19.70	4	19.74	19.70	-1	683	-0.15%
2018/07/10	0	0.00	1	19.62	19.60	-1	679	-0.15%
2018/07/09	0.2	19.56	0	0.00	19.56	0.2	678	0.02%
2018/07/05	1	19.56	0	0.00	19.58	1	675	0.15%
2018/07/04	0	0.00	1	19.77	19.75	-1	675	-0.15%
2018/07/03	0	0.00	2	19.75	19.70	-2	672	-0.30%
2018/06/26	2	19.38	17	19.37	19.38	-15	671	-2.23%
2018/06/19	1	19.51	0	0.00	19.50	1	680	0.15%
2018/06/14	0	0.00	10	19.76	19.75	-10	693	-1.44%
2018/06/13	0	0.00	2	19.94	19.95	-2	700	-0.29%
2018/06/12	0	0.00	5	19.70	19.85	-5	690	-0.72%
2018/06/08	1.2	19.62	146	19.85	19.88	-144.9	698	-20.73%	大賣/鉅額交易
2018/06/07	7	19.64	16	19.62	19.59	-9	689	-1.31%
2018/06/06	12	19.67	2	19.69	19.69	10	689	1.45%
2018/06/05	1	19.59	10	19.67	19.65	-9	695	-1.29%
2018/06/04	10	19.47	15	19.65	19.68	-5	697	-0.72%
2018/06/01	6	19.18	12	19.29	19.36	-6	696	-0.86%
2018/05/31	1	19.17	10	19.18	19.21	-9	699	-1.29%
2018/05/30	4	19.13	18	19.07	19.20	-14	704	-1.99%
2018/05/29	4	19.26	1	19.32	19.28	3	700	0.43%
2018/05/28	3	19.28	1	19.34	19.34	2	708	0.28%
2018/05/25	1	19.29	1	19.38	19.29	0	716	0.00%
2018/05/24	0	0.00	5	19.35	19.38	-5	723	-0.69%
2018/05/23	2	19.31	50	19.32	19.31	-48	730	-6.57%
2018/05/22	7	19.46	14	19.47	19.33	-7	737	-0.95%
2018/05/21	6	19.40	11	19.42	19.45	-5	743	-0.67%
2018/05/18	3	19.31	3	19.21	19.27	0	738	0.00%
2018/05/17	4	19.32	3	19.30	19.35	1	751	0.13%
2018/05/16	0	0.00	11	19.37	19.31	-11	762	-1.44%
2018/05/15	2	19.41	3	19.44	19.40	-1	769	-0.13%
2018/05/14	5	19.39	9	19.48	19.56	-4	782	-0.51%
2018/05/11	0	0.00	2	19.28	19.35	-2	774	-0.26%
2018/05/10	0.2	19.49	4	19.17	19.12	-3.8	779	-0.49%
2018/05/09	0	0.00	6	19.03	19.12	-6	789	-0.76%
2018/05/08	9	18.93	10	18.93	18.95	-1	781	-0.13%
2018/05/07	5	18.91	5	18.95	18.91	0	798	0.00%
2018/05/04	8	18.88	23	18.87	18.86	-15	824	-1.82%
2018/05/03	5	18.94	0	0.00	18.90	5	851	0.59%
2018/05/02	0	0.00	2	19.15	19.06	-2	880	-0.23%
2018/04/30	5	19.04	6	19.04	19.12	-1	929	-0.11%
2018/04/27	1	18.89	0	0.00	18.91	1	978	0.10%
2018/04/26	5	19.03	5	18.86	18.85	0	1,052	0.00%
2018/04/25	1	19.00	0	0.00	19.00	1	1,111	0.09%
2018/04/24	5	19.24	105	19.14	19.07	-100	1,204	-8.30%	大賣/
2018/04/23	3	19.35	0	0.00	19.33	3	1,379	0.22%
2018/04/20	2	19.57	5	19.66	19.55	-3	1,661	-0.18%
2018/04/19	5	19.68	11	19.81	19.85	-6	2,069	-0.29%