第一金工業30 (00728)-富邦-建國券商分點個股進出

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
28.40
漲跌
▼1.48
漲幅
-4.95%
成交量
1,550張
產業
上市
120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

第一金工業30 (00728)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/18	1	29.58	0	0.00	29.88	1	948	0.11%
2024/04/17	0	0.00	2	29.60	29.61	-2	961	-0.21%
2024/04/09	0	0.00	3	30.84	31.05	-3	987	-0.30%
2024/04/02	0	0.00	1	30.66	30.62	-1	985	-0.10%
2024/03/29	0	0.00	1	30.44	30.42	-1	996	-0.10%
2024/03/27	0	0.00	1	30.40	30.36	-1	982	-0.10%
2024/03/26	0	0.00	3	30.59	30.17	-3	976	-0.31%
2024/03/22	0	0.00	1	30.18	30.19	-1	958	-0.10%
2024/03/21	0	0.00	1	30.18	30.28	-1	950	-0.11%
2024/03/20	0	0.00	3.4	29.97	29.70	-3.4	953	-0.36%
2024/03/19	0	0.00	5	30.00	30.04	-5	960	-0.52%
2024/03/15	0	0.00	11	29.87	29.78	-11	957	-1.15%
2024/03/14	0	0.00	1	30.05	30.06	-1	945	-0.11%
2024/03/13	0	0.00	5	30.39	30.34	-5	938	-0.53%
2024/03/11	0	0.00	6.2	30.41	30.28	-6.2	922	-0.68%
2024/03/08	0	0.00	1	30.78	30.41	-1	915	-0.11%
2024/03/07	0	0.00	2	30.46	30.41	-2	870	-0.23%
2024/03/06	0	0.00	5	29.83	29.96	-5	846	-0.59%
2024/03/05	3	29.70	1	29.67	29.72	2	832	0.24%
2024/03/04	0	0.00	1	29.33	29.48	-1	826	-0.12%
2024/03/01	0	0.00	5	28.86	28.86	-5	813	-0.61%
2024/02/27	1.1	28.89	0	0.00	28.84	1.1	802	0.14%
2024/02/23	0	0.00	1	28.48	28.72	-1	762	-0.13%
2024/02/22	0	0.00	3	28.15	28.29	-3	743	-0.40%
2024/02/21	0	0.00	7	27.90	27.85	-7	728	-0.96%
2024/02/20	2	27.75	2	27.75	27.87	0	728	0.00%
2024/02/16	0	0.00	3	27.47	27.40	-3	731	-0.41%
2024/02/15	0	0.00	5	27.31	27.35	-5	739	-0.68%
2024/01/31	2	26.42	0	0.00	26.41	2	704	0.28%
2024/01/29	0	0.00	27	26.58	26.57	-27	704	-3.83%
2024/01/26	0	0.00	5	26.45	26.41	-5	695	-0.72%
2024/01/25	0	0.00	1	26.42	26.44	-1	696	-0.14%
2024/01/18	1	26.82	0	0.00	26.91	1	641	0.16%
2024/01/17	31	26.85	8	26.76	26.79	23	616	3.73%
2024/01/15	1.1	27.42	1	27.43	27.40	0.1	567	0.01%
2024/01/12	2.5	27.32	0	0.00	27.30	2.5	552	0.45%
2024/01/08	0	0.00	1	27.30	27.33	-1	509	-0.20%
2023/12/29	0	0.00	0.7	28.31	28.32	-0.7	489	-0.15%
2023/12/28	1	28.32	0	0.00	28.34	1	485	0.21%
2023/12/22	0	0.00	1	27.57	27.57	-1	454	-0.22%
2023/12/20	0	0.00	2	27.68	27.70	-2	456	-0.44%
2023/12/19	1	27.70	0	0.00	27.58	1	456	0.22%
2023/12/13	0	0.00	5	27.12	27.15	-5	419	-1.19%
2023/12/11	0	0.00	1	26.93	26.99	-1	425	-0.24%
2023/11/29	0	0.00	1	27.07	27.04	-1	423	-0.24%
2023/11/23	0.2	26.80	0	0.00	26.80	0.2	391	0.05%
2023/11/21	0	0.00	2	26.88	26.89	-2	394	-0.51%
2023/11/15	0	0.00	2	26.37	26.37	-2	376	-0.53%
2023/11/14	0	0.00	0.1	26.11	26.11	-0.1	365	-0.02%
2023/11/10	0	0.00	30	25.57	25.55	-30	350	-8.57%
2023/11/08	0	0.00	2	25.58	25.72	-2	353	-0.57%
2023/11/03	0	0.00	0.6	25.12	25.15	-0.6	352	-0.17%
2023/11/02	0	0.00	16	25.09	25.09	-16	355	-4.50%
2023/10/27	0.5	24.37	1	24.40	24.30	-0.5	367	-0.14%
2023/10/26	0.2	24.40	0	0.00	24.36	0.2	376	0.05%
2023/10/23	0.2	24.68	0	0.00	24.68	0.2	381	0.05%
2023/10/18	0.1	24.95	0	0.00	24.86	0.1	388	0.03%
2023/10/16	0	0.00	3	25.12	25.09	-3	392	-0.76%
2023/10/12	0	0.00	2	25.12	25.13	-2	385	-0.52%
2023/09/11	0	0.00	1	24.28	24.22	-1	395	-0.25%
2023/09/07	0	0.00	1	24.42	24.37	-1	423	-0.24%
2023/08/31	0	0.00	1	24.29	24.19	-1	443	-0.23%
2023/08/30	0	0.00	1	24.29	24.28	-1	445	-0.22%
2023/08/29	0	23.98	0	0.00	24.09	0	449	0.00%
2023/08/21	0	23.47	0	0.00	23.46	0	487	0.01%
2023/08/18	0	23.59	5	23.57	23.57	-5	488	-1.02%
2023/08/15	0	0.00	3	23.83	23.75	-3	488	-0.61%
2023/08/14	0	23.60	2	23.65	23.62	-2	495	-0.39%
2023/08/11	0	0.00	1	24.00	23.96	-1	493	-0.20%
2023/08/10	1	24.03	5	24.00	24.00	-4	490	-0.82%
2023/08/08	0	0.00	5	24.50	24.32	-5	485	-1.03%
2023/07/24	1	24.63	0	0.00	24.61	1	453	0.22%
2023/07/21	0	0.00	0.4	24.52	24.65	-0.4	460	-0.09%
2023/07/18	0	0.00	1	25.00	24.92	-1	473	-0.21%
2023/07/14	0	0.00	2	25.12	25.13	-2	482	-0.41%
2023/07/03	0	0.00	1	24.80	24.89	-1	482	-0.21%
2023/06/27	0	0.00	4	24.64	24.59	-4	467	-0.85%
2023/06/15	0	0.00	0.2	25.05	25.05	-0.2	468	-0.03%
2023/06/13	0	0.00	0.5	24.94	25.04	-0.5	456	-0.11%
2023/06/12	0	0.00	0.3	24.57	24.62	-0.3	443	-0.07%
2023/06/09	0.7	24.48	1	24.50	24.45	-0.3	441	-0.07%
2023/06/07	0	0.00	0.5	24.46	24.56	-0.5	443	-0.11%
2023/06/06	0	0.00	1.2	24.43	24.39	-1.2	433	-0.28%
2023/06/05	1	24.37	2	24.38	24.30	-1	431	-0.23%
2023/06/02	0	0.00	0.2	24.40	24.36	-0.2	433	-0.05%
2023/05/30	0.4	24.40	0.6	24.40	24.43	-0.2	442	-0.05%
2023/05/29	0	0.00	0.7	24.42	24.35	-0.7	439	-0.16%
2023/05/26	0	0.00	2.9	24.02	24.10	-2.9	446	-0.65%
2023/05/25	0	0.00	1.8	23.66	23.67	-1.8	430	-0.42%
2023/05/23	0	0.00	1	23.65	23.57	-1	438	-0.23%
2023/05/22	0	0.00	0.2	23.54	23.53	-0.2	439	-0.05%
2023/05/19	0	0.00	1.6	23.48	23.47	-1.6	438	-0.37%
2023/05/18	0	0.00	0.8	23.37	23.41	-0.8	443	-0.18%
2023/05/17	0	0.00	6	23.13	23.22	-6	444	-1.35%
2023/05/16	0	0.00	0.3	22.87	22.86	-0.3	445	-0.07%
2023/05/15	0.1	22.67	3	22.65	22.64	-2.9	450	-0.65%
2023/05/12	0.1	22.61	0	0.00	22.72	0.1	453	0.01%
2023/05/11	0.1	22.78	0	0.00	22.72	0.1	461	0.03%
2023/05/10	0.1	22.86	0	0.00	22.80	0.1	491	0.02%
2023/05/09	1	22.94	0	0.00	23.02	1	493	0.20%
2023/05/08	0	0.00	0.5	23.01	22.97	-0.5	499	-0.10%
2023/05/05	0	0.00	0.2	22.86	22.87	-0.2	512	-0.04%
2023/05/04	0.2	22.84	0.1	22.83	22.83	0.1	540	0.02%
2023/05/03	1	22.79	0	0.00	22.83	1	593	0.17%
2023/05/02	1	22.89	1	22.88	22.88	0	648	0.00%
2023/04/28	1	22.75	1	22.80	22.79	0	728	0.00%
2023/04/27	0.2	22.65	0	0.00	22.59	0.2	734	0.03%
2023/04/26	0	22.46	0	0.00	22.46	0	761	0.00%
2023/04/25	2.6	22.60	0	0.00	22.47	2.6	769	0.34%
2023/04/24	1	22.90	10	22.91	22.89	-9	772	-1.16%
2023/04/21	2.2	22.94	1	23.01	22.89	1.2	780	0.15%
2023/04/20	1.2	23.07	2	23.06	23.06	-0.8	806	-0.10%
2023/04/19	0	0.00	5	23.26	23.16	-5	830	-0.60%
2023/04/14	0	0.00	4	23.64	23.71	-4	917	-0.44%
2023/04/13	0	0.00	1.6	23.68	23.61	-1.6	944	-0.17%
2023/04/07	0	0.00	9	23.65	23.63	-9	982	-0.92%
2023/03/31	0	0.00	2	23.86	23.86	-2	981	-0.20%
2023/03/30	1	23.77	1	23.80	23.74	0	977	0.00%
2023/03/24	0	0.00	1	24.00	23.97	-1	1,000	-0.10%
2023/03/23	0	0.00	1.6	23.79	23.87	-1.6	996	-0.16%
2023/03/22	0	0.00	2	23.63	23.66	-2	991	-0.20%
2023/03/20	0	0.00	2.3	23.27	23.21	-2.3	992	-0.23%
2023/03/17	0	0.00	6	23.21	23.28	-6	994	-0.60%
2023/03/16	0	0.00	6	22.95	22.90	-6	993	-0.60%
2023/03/14	2.1	22.98	0	0.00	22.99	2.1	1,004	0.21%
2023/03/13	1	23.00	0	0.00	23.23	1	1,005	0.10%
2023/03/10	1.2	23.23	0	0.00	23.21	1.2	1,004	0.12%
2023/03/08	1	23.55	0	0.00	23.63	1	1,005	0.10%
2023/03/07	0	0.00	0.8	23.79	23.80	-0.8	1,005	-0.08%
2023/03/06	0	0.00	5.1	23.62	23.71	-5.1	1,007	-0.51%
2023/03/02	1	23.35	0	0.00	23.39	1	993	0.10%
2023/02/24	1	23.21	0	0.00	23.21	1	986	0.10%
2023/02/23	0	0.00	0.2	23.44	23.38	-0.2	974	-0.02%
2023/02/21	0	0.00	3	23.30	23.33	-3	967	-0.31%
2023/02/20	0	0.00	1	23.25	23.21	-1	969	-0.10%
2023/02/17	3	23.12	8	23.12	23.13	-5	976	-0.51%
2023/02/15	1.6	23.18	1	23.13	23.12	0.6	980	0.06%
2023/02/14	0	0.00	5.6	23.59	23.55	-5.6	973	-0.57%
2023/02/13	1	23.38	0	0.00	23.41	1	971	0.10%
2023/02/10	0	0.00	0.1	23.57	23.54	-0.1	965	-0.01%
2023/02/09	0	0.00	1	23.54	23.56	-1	959	-0.10%
2023/02/08	0	0.00	2.1	23.52	23.60	-2.1	949	-0.22%
2023/02/06	0	0.00	3	23.22	23.15	-3	910	-0.33%
2023/02/03	0.5	23.41	0.2	23.40	23.43	0.3	901	0.03%
2023/02/02	1	23.40	0	0.00	23.41	1	887	0.11%
2023/01/31	1	23.80	0.2	24.08	23.79	0.8	806	0.10%
2023/01/30	0	0.00	1.9	24.00	24.07	-1.9	749	-0.25%
2023/01/16	5.5	23.17	0	0.00	23.11	5.5	661	0.83%
2023/01/13	0	0.00	0.3	23.11	22.94	-0.3	634	-0.05%
2023/01/12	1	22.88	0	0.00	22.86	1	623	0.16%
2023/01/09	0	0.00	2	22.60	22.85	-2	564	-0.35%
2023/01/06	2.3	22.06	2	22.21	22.19	0.3	535	0.05%
2023/01/05	2	22.02	25	21.98	21.97	-23	514	-4.47%
2023/01/04	11	22.02	0	0.00	22.02	11	470	2.34%
2023/01/03	1.2	21.98	0	0.00	22.02	1.2	453	0.26%
2022/12/30	0.5	21.86	0	0.00	21.79	0.5	424	0.12%
2022/12/28	9.1	21.77	0	0.00	21.71	9.1	415	2.18%
2022/12/27	0.8	22.24	0	0.00	22.15	0.8	395	0.21%
2022/12/26	0.1	22.05	0	0.00	21.95	0.1	396	0.01%
2022/12/21	0.2	22.00	0	0.00	21.92	0.2	406	0.04%
2022/12/20	4	22.03	0	0.00	21.91	4	406	0.98%
2022/12/19	5	22.35	0	0.00	22.35	5	410	1.22%
2022/12/16	5.1	22.40	0	0.00	22.50	5.1	413	1.23%
2022/12/13	0.1	22.72	0	0.00	22.58	0.1	410	0.02%
2022/12/12	3	22.65	0	0.00	22.66	3	411	0.73%
2022/12/08	1	22.65	0	0.00	22.67	1	408	0.24%
2022/12/07	1	23.00	0	0.00	22.96	1	405	0.25%
2022/12/06	1	23.45	0	0.00	23.15	1	410	0.24%
2022/12/01	1	23.65	1.6	23.59	23.53	-0.6	397	-0.14%
2022/11/30	1	23.02	0	0.00	23.15	1	395	0.25%
2022/11/29	0.1	22.83	0	0.00	22.95	0.1	398	0.03%
2022/11/24	0	0.00	7.6	23.09	23.21	-7.6	409	-1.85%
2022/11/23	0.4	22.97	0.2	22.97	22.95	0.3	408	0.07%
2022/11/21	1	22.80	0	0.00	22.77	1	412	0.24%
2022/11/18	0.7	22.97	0	0.00	22.90	0.7	408	0.17%
2022/11/17	0	0.00	1	22.75	22.95	-1	404	-0.25%
2022/11/16	1	22.80	3	22.81	22.83	-2	405	-0.49%
2022/11/15	0	0.00	10.3	22.75	22.78	-10.3	404	-2.55%
2022/11/11	1	21.88	0.6	21.71	21.86	0.5	387	0.12%
2022/11/09	0	0.00	0.3	21.00	21.00	-0.3	384	-0.08%
2022/11/08	1	20.50	0	0.00	20.52	1	379	0.26%
2022/10/28	2	19.48	0	0.00	19.41	2	388	0.51%
2022/10/21	1	19.57	0	0.00	19.57	1	390	0.26%
2022/10/14	0	0.00	0.3	19.90	20.00	-0.3	390	-0.08%
2022/10/13	0	19.47	0	0.00	19.36	0	388	0.01%
2022/10/12	0.6	19.65	0	0.00	19.69	0.6	383	0.14%
2022/10/11	1	19.85	0	0.00	19.80	1	378	0.26%
2022/10/06	10.2	20.91	0	0.00	20.92	10.2	365	2.79%
2022/10/05	1	20.75	0	0.00	20.84	1	366	0.27%
2022/10/03	0	0.00	16	19.93	19.91	-16	359	-4.46%
2022/09/30	1	19.83	2	19.95	20.06	-1	354	-0.28%
2022/09/29	2.1	20.19	0	0.00	20.14	2.1	353	0.58%
2022/09/28	7	20.48	0	0.00	20.19	7	354	1.97%
2022/09/27	3	20.65	0	0.00	20.71	3	354	0.85%
2022/09/26	7	20.68	5	20.72	20.70	2	353	0.57%
2022/09/23	2	21.22	4	21.20	21.19	-2	351	-0.57%
2022/09/22	3	21.31	0	0.00	21.44	3	351	0.85%
2022/09/19	1	21.76	0	0.00	21.75	1	341	0.29%
2022/09/16	1.1	21.90	0	0.00	21.89	1.1	339	0.32%
2022/09/14	1.5	22.02	0	0.00	22.11	1.5	347	0.44%
2022/09/12	1	22.40	0	0.00	22.43	1	340	0.29%
2022/09/08	0.4	21.79	0	0.00	21.97	0.4	351	0.11%
2022/09/06	0	0.00	1	22.01	22.05	-1	351	-0.28%
2022/09/05	0.4	22.06	0	0.00	22.06	0.4	359	0.11%
2022/09/01	1.1	22.26	0	0.00	22.34	1.1	355	0.30%
2022/08/30	0.1	22.65	0	0.00	22.67	0.1	345	0.01%
2022/08/29	1	22.47	0	0.00	22.56	1	348	0.29%
2022/08/26	3	23.26	0	0.00	23.17	3	346	0.87%
2022/08/23	3.1	22.97	0	0.00	22.96	3.1	358	0.85%
2022/08/17	1	23.58	0	0.00	23.63	1	362	0.28%
2022/08/15	0	0.00	0.2	23.44	23.54	-0.2	359	-0.06%
2022/08/10	1	22.60	0	0.00	22.59	1	359	0.28%
2022/08/09	1	22.79	0	0.00	22.95	1	356	0.28%
2022/08/08	0	0.00	1	22.92	22.96	-1	359	-0.28%
2022/08/05	0	0.00	0.6	22.90	22.92	-0.6	360	-0.15%
2022/08/04	6	22.42	0	0.00	22.41	6	364	1.65%
2022/07/27	0.1	22.35	0	0.00	22.52	0.1	388	0.03%
2022/07/26	0.1	22.39	1	22.38	22.40	-0.9	389	-0.23%
2022/07/22	0.2	22.82	0.1	22.70	22.70	0.1	395	0.03%
2022/07/21	0	0.00	20	22.48	22.74	-20	409	-4.88%
2022/07/12	1	20.86	0	0.00	20.90	1	460	0.22%
2022/07/07	0	0.00	1	20.90	21.28	-1	489	-0.20%
2022/07/06	3.1	20.98	0	0.00	20.84	3.1	496	0.61%
2022/07/01	0.1	21.83	0	0.00	21.48	0.1	563	0.02%
2022/06/30	0	22.51	1	22.25	22.28	-1	569	-0.17%
2022/06/29	2.1	22.80	0	0.00	22.80	2.1	570	0.36%
2022/06/27	1	23.30	0	0.00	23.25	1	580	0.17%
2022/06/23	0.2	22.77	0	0.00	22.79	0.2	594	0.03%
2022/06/20	10	23.31	0	0.00	23.19	10	592	1.69%
2022/06/17	0	0.00	10	23.38	23.42	-10	596	-1.68%
2022/06/15	2	24.05	0	0.00	23.98	2	593	0.34%
2022/06/13	1.3	24.20	0	0.00	24.20	1.3	614	0.22%
2022/06/10	0	24.88	0	0.00	24.91	0	648	0.01%
2022/06/08	0	0.00	95	25.03	25.09	-95	673	-14.11%
2022/06/07	0	24.89	306	24.80	24.80	-306	681	-44.93%	大賣/鉅額交易
2022/06/06	0	0.00	6	25.04	25.05	-6	689	-0.87%
2022/05/31	0	0.00	0	24.99	25.15	0	793	-0.01%
2022/05/30	0	0.00	0.1	24.66	24.81	-0.1	792	-0.01%
2022/05/24	1	24.05	0	0.00	23.84	1	880	0.11%
2022/05/19	1	24.08	2	24.04	24.05	-1	947	-0.11%
2022/05/17	0	24.08	0	0.00	24.17	0	971	0.00%
2022/05/16	0	0.00	3	24.01	23.88	-3	979	-0.31%
2022/05/12	0.5	23.52	0	0.00	23.39	0.5	1,011	0.05%
2022/05/11	0.1	23.69	1.1	23.80	23.77	-1	1,022	-0.10%
2022/05/10	2	23.25	1	23.27	23.69	1	1,041	0.10%
2022/05/09	0.1	23.79	8	23.70	23.69	-7.9	1,042	-0.76%
2022/05/06	2	24.13	0	0.00	24.11	2	1,058	0.19%
2022/05/05	0	0.00	0.1	24.64	24.67	-0.1	1,067	-0.01%
2022/05/03	0	0.00	1	24.40	24.37	-1	1,129	-0.09%
2022/04/29	0	0.00	1	24.52	24.47	-1	1,161	-0.09%
2022/04/28	1	24.23	0	0.00	24.15	1	1,319	0.08%
2022/04/27	2.1	23.83	0	0.00	23.90	2.1	1,366	0.15%
2022/04/26	0.2	24.52	1	24.47	24.40	-0.9	1,406	-0.06%
2022/04/25	4.6	24.56	0	0.00	24.58	4.6	1,446	0.32%
2022/04/22	1.2	25.05	3	25.07	25.10	-1.8	1,464	-0.12%
2022/04/21	2.1	25.43	1	25.48	25.44	1.1	1,491	0.07%
2022/04/20	0.1	25.25	65	25.18	25.32	-64.9	1,517	-4.28%
2022/04/19	0	0.00	2	25.26	25.16	-2	1,547	-0.13%
2022/04/18	0	0.00	3	25.10	25.01	-3	1,596	-0.19%
2022/04/15	5.6	25.14	0	0.00	25.01	5.6	1,666	0.34%
2022/04/13	0	0.00	3	25.46	25.63	-3	1,804	-0.17%
2022/04/12	3	25.07	1	25.22	25.17	2	1,801	0.11%
2022/04/11	8.7	25.22	0	0.00	25.13	8.7	1,794	0.48%
2022/04/08	4	25.57	0	0.00	25.55	4	1,792	0.22%
2022/04/07	18.3	25.89	0	0.00	25.62	18.3	1,769	1.03%
2022/04/06	2.4	26.08	0	0.00	26.15	2.4	1,738	0.14%
2022/04/01	0.1	26.47	0	0.00	26.45	0.1	1,727	0.01%
2022/03/31	4	26.75	0	0.00	26.64	4	1,727	0.23%
2022/03/28	4.2	26.48	0	0.00	26.59	4.2	1,717	0.24%
2022/03/25	4	26.96	195	26.89	26.88	-191	1,705	-11.20%	大賣/鉅額交易
2022/03/23	3	26.98	0	0.00	26.98	3	1,703	0.18%
2022/03/21	1	26.80	0.2	26.85	26.80	0.8	1,694	0.05%
2022/03/18	1	26.57	0	0.00	26.59	1	1,693	0.06%
2022/03/17	1	26.37	5	26.54	26.57	-4	1,692	-0.24%
2022/03/16	4.1	25.68	1	25.51	25.65	3.1	1,675	0.18%
2022/03/15	24.3	25.70	0.8	25.74	25.60	23.5	1,656	1.42%
2022/03/14	33.5	26.32	0	0.00	26.23	33.5	1,617	2.07%
2022/03/11	5	26.51	1.1	26.49	26.47	3.9	1,604	0.24%
2022/03/10	0	0.00	1	26.72	26.86	-1	1,593	-0.06%
2022/03/09	5	26.21	1	26.20	26.21	4	1,580	0.26%
2022/03/08	5.6	26.16	0	0.00	26.00	5.6	1,568	0.36%
2022/03/07	10.6	26.75	1	26.68	26.60	9.6	1,535	0.63%
2022/03/04	15.4	27.70	0	0.00	27.57	15.4	1,479	1.04%
2022/03/03	3	28.08	1	28.02	28.02	2	1,452	0.14%
2022/03/02	5.1	27.90	2	27.96	27.98	3.1	1,452	0.21%
2022/03/01	5	28.06	0	0.00	28.06	5	1,446	0.35%
2022/02/25	1.2	27.64	0	0.00	27.55	1.2	1,434	0.09%
2022/02/24	3.4	27.80	3	27.56	27.58	0.4	1,405	0.02%
2022/02/23	1	28.19	0	0.00	28.23	1	1,351	0.07%
2022/02/22	5.1	28.30	13	28.38	28.22	-8	1,338	-0.59%
2022/02/21	1	28.55	0	0.00	28.57	1	1,295	0.08%
2022/02/18	11	28.62	0.5	28.66	28.66	10.5	1,288	0.82%
2022/02/17	0.3	28.77	0.1	28.76	28.75	0.3	1,276	0.02%
2022/02/16	1	28.66	0	0.00	28.75	1	1,268	0.08%
2022/02/15	1.1	28.46	0	0.00	28.35	1.1	1,262	0.08%
2022/02/14	33.3	28.44	0	0.00	28.42	33.3	1,247	2.67%
2022/02/11	7	28.91	0	0.00	28.93	7	1,222	0.57%
2022/02/10	5	28.77	0	0.00	29.00	5	1,208	0.41%
2022/02/09	2	28.54	0	0.00	28.68	2	1,186	0.17%
2022/02/08	3	28.42	0.1	28.65	28.41	3	1,176	0.25%
2022/02/07	3.2	28.35	0	0.00	28.38	3.2	1,149	0.28%
2022/01/26	2.3	28.13	3	28.15	28.14	-0.7	1,131	-0.06%
2022/01/25	3.3	28.41	2	28.27	28.24	1.3	1,100	0.12%
2022/01/24	11	28.28	1	28.50	28.64	10	1,065	0.94%
2022/01/21	25.1	28.25	1	28.20	28.17	24.1	1,026	2.34%
2022/01/20	18	30.68	0	0.00	30.75	18	864	2.08%
2022/01/19	10	33.24	2	33.28	33.51	8	811	0.99%
2022/01/18	1.1	33.83	7.2	33.84	33.74	-6.1	756	-0.81%
2022/01/17	209	33.66	0	0.00	33.78	209	702	29.76%	大買/鉅額交易
2022/01/14	156	33.42	12	33.40	33.44	144	660	21.80%	大買/鉅額交易
2022/01/13	85.2	33.58	0	0.00	33.54	85.2	626	13.59%
2022/01/12	237	33.29	0	0.00	33.36	237	592	39.99%	大買/鉅額交易
2022/01/11	12	33.02	0	0.00	33.09	12	559	2.15%
2022/01/10	7	33.40	0.4	33.34	33.28	6.6	508	1.30%
2022/01/07	25.4	33.81	12	33.15	34.03	13.4	426	3.14%
2022/01/06	10	31.90	7	31.90	32.40	3	345	0.87%
2022/01/05	1	31.81	0	0.00	31.83	1	265	0.38%
2021/12/30	0	0.00	5	31.64	31.63	-5	234	-2.13%
2021/12/28	0	0.00	2.1	31.34	31.45	-2.1	225	-0.92%
2021/12/27	0	0.00	1	30.89	31.17	-1	219	-0.46%
2021/12/24	0	0.00	2	30.83	30.81	-2	217	-0.92%
2021/12/22	0	0.00	1	30.34	30.41	-1	211	-0.49%
2021/12/21	0	0.00	3	30.13	30.37	-3	210	-1.43%
2021/12/20	0	0.00	1	30.16	30.16	-1	210	-0.48%
2021/12/15	15	29.80	0	0.00	29.89	15	201	7.43%
2021/12/14	1.1	29.80	0	0.00	29.89	1.1	198	0.55%
2021/12/13	5	30.12	0	0.00	30.09	5	191	2.61%
2021/12/02	0	0.00	0.1	29.88	30.05	-0.1	187	-0.05%
2021/11/23	1	30.06	0	0.00	30.01	1	202	0.49%
2021/11/18	0	0.00	0.1	30.25	30.39	-0.1	194	-0.05%
2021/11/16	0	0.00	5	30.04	30.08	-5	189	-2.64%
2021/11/15	0	0.00	2	29.90	29.90	-2	186	-1.07%
2021/11/12	0	0.00	2	29.55	29.46	-2	183	-1.09%
2021/11/10	2	29.38	1	29.49	29.37	1	181	0.55%
2021/11/09	0	0.00	2.4	29.48	29.40	-2.4	181	-1.32%
2021/11/08	0	0.00	0.1	28.96	29.14	-0.1	178	-0.07%
2021/11/03	0.1	28.58	0	0.00	28.66	0.1	174	0.05%
2021/11/02	0	28.70	0	0.00	28.60	0	174	0.02%
2021/11/01	0	0.00	0.1	28.57	28.61	-0.1	178	-0.06%
2021/10/18	0	0.00	0	28.13	27.99	0	194	-0.02%
2021/10/13	0	27.69	0	0.00	27.55	0	201	0.02%
2021/10/12	0.1	27.80	0	0.00	27.78	0.1	203	0.02%
2021/10/05	0.2	27.80	0	0.00	27.76	0.2	220	0.09%
2021/10/04	0	27.81	0	0.00	27.84	0	220	0.01%
2021/10/01	1.1	27.80	0	0.00	27.84	1.1	219	0.48%
2021/09/27	4.2	28.76	0	0.00	29.00	4.2	229	1.83%
2021/09/24	0	0.00	0	28.71	28.75	0	228	-0.01%
2021/09/23	0	28.40	0	0.00	28.50	0	234	0.01%
2021/09/22	1	28.25	0	28.89	28.30	1	244	0.40%
2021/09/14	0.3	29.00	0	0.00	29.00	0.3	252	0.12%
2021/09/03	1	28.92	1	29.05	29.07	0	262	-0.01%
2021/09/01	0	0.00	0	29.09	29.06	0	265	-0.01%
2021/08/30	0	28.40	0	0.00	28.67	0	262	0.01%
2021/08/26	3.1	28.11	0	0.00	28.02	3.1	255	1.23%
2021/08/23	1	27.90	0	0.00	27.90	1	269	0.37%
2021/08/20	1	27.50	0	0.00	27.36	1	274	0.36%
2021/08/19	0	0.00	9	27.67	27.50	-9	274	-3.28%
2021/08/18	0	0.00	1	27.57	28.00	-1	273	-0.37%
2021/08/17	2.1	28.10	1	27.92	27.85	1.1	277	0.38%
2021/08/16	0	28.16	1	28.21	28.21	-1	277	-0.35%
2021/08/13	0	28.42	1	28.30	28.30	-1	279	-0.34%
2021/08/06	1	29.03	1	29.10	29.11	0	306	0.00%
2021/08/02	0	0.00	0.1	28.77	28.86	-0.1	365	-0.01%
2021/07/28	0	28.22	0	0.00	28.36	0	381	0.01%
2021/07/22	0	28.74	0	0.00	28.78	0	440	0.00%
2021/07/15	0	29.24	0	0.00	29.25	0	474	0.00%
2021/07/13	0	0.00	1.1	29.01	29.00	-1.1	487	-0.22%
2021/07/12	0	0.00	2	28.69	28.75	-2	494	-0.40%
2021/07/09	0.1	28.50	0	0.00	28.60	0.1	502	0.02%
2021/07/08	1	28.63	0	0.00	28.65	1	512	0.20%
2021/07/06	0	0.00	1	28.74	28.74	-1	529	-0.19%
2021/07/05	0	0.00	1	28.83	28.75	-1	533	-0.19%
2021/07/02	1.3	28.56	0	0.00	28.52	1.3	544	0.24%
2021/06/30	0.1	28.60	4	28.67	28.70	-3.9	576	-0.68%
2021/06/29	1	28.48	1	28.45	28.49	0	579	0.00%
2021/06/25	1	28.40	0	0.00	28.40	1	586	0.17%
2021/06/23	1	28.27	1	28.04	28.27	0	607	-0.01%
2021/06/22	0	27.78	0	0.00	27.73	0	613	0.01%
2021/06/18	0	0.00	0.1	28.54	28.40	-0.1	635	-0.01%
2021/06/17	0	0.00	1	28.45	28.50	-1	653	-0.15%
2021/06/16	0	0.00	0.1	28.48	28.39	-0.1	682	-0.01%
2021/06/15	0	0.00	2.1	28.45	28.48	-2.1	689	-0.30%
2021/06/10	0	0.00	21	28.34	28.35	-21	721	-2.91%
2021/06/09	1	28.00	0	0.00	27.95	1	745	0.13%
2021/06/07	0.2	28.26	0	0.00	28.31	0.2	787	0.02%
2021/06/04	2.1	28.21	0	0.00	28.27	2.1	808	0.26%
2021/05/25	1	27.75	0	0.00	27.75	1	923	0.11%
2021/05/24	2	27.19	0	0.00	27.30	2	940	0.21%
2021/05/20	0.5	27.10	0	0.00	26.85	0.5	969	0.05%
2021/05/17	2	25.97	0	0.00	25.95	2	1,059	0.19%
2021/05/13	2.1	26.44	0	0.00	26.07	2.1	1,054	0.20%
2021/05/12	4	26.11	0	0.00	26.38	4	1,050	0.38%
2021/05/11	3	27.79	0	0.00	27.39	3	1,034	0.29%
2021/05/10	0	0.00	8	28.46	28.51	-8	1,015	-0.79%
2021/05/05	4	28.54	0	0.00	28.21	4	1,025	0.39%
2021/05/04	7.1	28.65	10	28.65	28.67	-2.9	1,038	-0.28%
2021/05/03	0	0.00	8	29.12	29.10	-8	1,029	-0.78%
2021/04/29	1	29.92	1	29.87	29.87	0	1,085	0.00%
2021/04/28	1.3	29.20	0	0.00	29.20	1.3	1,089	0.12%
2021/04/27	0	0.00	2	29.30	29.31	-2	1,099	-0.18%
2021/04/26	4	29.08	0	0.00	29.27	4	1,103	0.36%
2021/04/23	1	28.25	0	0.00	28.76	1	1,134	0.09%
2021/04/22	0.2	28.35	0	0.00	28.31	0.2	1,146	0.02%
2021/04/21	0	0.00	1	28.40	28.40	-1	1,156	-0.09%
2021/04/19	11	28.48	0	0.00	28.47	11	1,162	0.95%
2021/04/16	1	28.46	0	0.00	28.46	1	1,170	0.09%
2021/04/15	1	28.34	6	28.27	28.40	-5	1,164	-0.43%
2021/04/14	13.1	27.85	1	27.66	27.94	12.1	1,155	1.05%
2021/04/13	6.1	28.08	0	0.00	27.92	6.1	1,147	0.53%
2021/04/12	10.1	28.25	2	28.06	28.03	8.1	1,143	0.71%
2021/04/09	7	28.21	0	0.00	28.20	7	1,135	0.62%
2021/04/08	1	28.29	11	28.11	28.30	-10	1,127	-0.89%
2021/04/07	2	28.03	0	0.00	28.05	2	1,112	0.18%
2021/04/06	0	0.00	1	28.04	28.08	-1	1,103	-0.09%
2021/04/01	3.1	27.59	0	0.00	27.66	3.1	1,082	0.29%
2021/03/31	0	0.00	5	27.56	27.51	-5	1,075	-0.46%
2021/03/29	1	27.55	0	0.00	27.50	1	1,061	0.09%
2021/03/24	4.1	26.82	0	0.00	26.82	4.1	1,031	0.40%
2021/03/19	3	27.02	0	0.00	27.02	3	988	0.30%
2021/03/18	1	27.63	0	0.00	27.43	1	959	0.10%
2021/03/17	2	27.45	0	0.00	27.37	2	954	0.21%
2021/03/15	0	0.00	1	27.56	27.55	-1	915	-0.11%
2021/03/12	0	0.00	1	27.65	27.63	-1	889	-0.11%
2021/03/11	2	27.31	0	0.00	27.53	2	872	0.23%
2021/03/10	1	27.10	1	26.98	26.97	0	849	0.00%
2021/03/09	3	26.84	0	0.00	26.90	3	824	0.36%
2021/03/05	1.2	27.01	0	0.00	26.97	1.2	795	0.15%
2021/03/03	1	27.24	0	0.00	27.70	1	765	0.13%
2021/03/02	2	27.46	0	0.00	27.29	2	757	0.26%
2021/02/26	2	27.71	0	0.00	27.71	2	738	0.27%
2021/02/25	0	0.00	2	28.15	28.19	-2	709	-0.28%
2021/02/24	2	28.20	1	28.30	28.08	1	703	0.14%
2021/02/23	1	28.39	1	28.34	28.39	0	681	0.00%
2021/02/22	0	0.00	1	28.42	28.32	-1	670	-0.15%
2021/02/19	4	28.31	0	0.00	28.29	4	652	0.61%
2021/02/18	4	28.39	0	0.00	28.46	4	635	0.63%
2021/02/17	13	28.53	0	0.00	28.45	13	602	2.16%
2021/02/03	1	27.20	0	0.00	26.94	1	558	0.18%
2021/02/01	0	0.00	1	25.76	26.07	-1	545	-0.18%
2021/01/29	0.1	25.95	0	0.00	25.78	0.1	542	0.02%
2021/01/28	3	26.05	0	0.00	25.90	3	538	0.56%
2021/01/27	0.1	26.37	2	26.38	26.51	-1.9	525	-0.36%
2021/01/26	3.5	26.65	0	0.00	26.37	3.5	522	0.67%
2021/01/25	0	27.25	0	0.00	27.12	0	502	0.00%
2021/01/22	4	27.30	0	0.00	27.32	4	488	0.82%
2021/01/21	1.1	30.13	1	30.30	29.92	0.1	417	0.02%
2021/01/20	0.1	30.65	0	0.00	30.82	0.1	398	0.03%
2021/01/19	1	30.38	0	0.00	30.37	1	385	0.26%
2021/01/18	1	29.90	0	0.00	29.96	1	374	0.27%
2020/08/03	0	0.00	1	22.47	22.50	-1	381	-0.26%
2020/07/27	1	22.36	4	22.41	22.70	-3	400	-0.75%
2020/07/22	0	0.00	2	22.02	22.10	-2	415	-0.48%
2020/07/21	0	0.00	5	21.86	21.93	-5	417	-1.20%
2020/07/15	0	0.00	1	21.50	21.58	-1	433	-0.23%
2020/07/03	0	0.00	1	21.08	21.15	-1	473	-0.21%
2020/06/19	0	0.00	5	20.05	19.98	-5	513	-0.97%
2020/05/22	1	18.71	0	0.00	18.60	1	703	0.14%
2020/03/25	1	16.26	0	0.00	16.28	1	899	0.11%
2020/03/19	1	14.45	0	0.00	14.50	1	890	0.11%
2020/03/13	2	17.02	0	0.00	17.31	2	867	0.23%
2020/03/12	1	18.25	0	0.00	17.80	1	861	0.12%
2020/03/11	2	18.78	0	0.00	18.66	2	858	0.23%
2020/03/09	2	18.94	1	18.92	18.91	1	853	0.12%
2020/03/06	0	0.00	1	19.46	19.45	-1	852	-0.12%
2020/03/04	0	0.00	1	19.26	19.35	-1	854	-0.12%
2020/03/03	0	0.00	2	19.35	19.27	-2	855	-0.23%
2020/03/02	1	19.10	4	19.13	19.07	-3	853	-0.35%
2020/02/27	1	19.47	11	19.42	19.35	-10	847	-1.18%
2020/02/26	1	19.74	0	0.00	19.67	1	844	0.12%
2020/02/25	1	19.83	0	0.00	19.87	1	836	0.12%
2020/02/20	1	20.20	0	0.00	20.20	1	839	0.12%
2020/02/18	1	20.25	0	0.00	20.21	1	838	0.12%
2020/02/17	1	20.36	0	0.00	20.39	1	838	0.12%
2020/02/07	1	20.18	0	0.00	20.17	1	856	0.12%
2020/01/09	1	21.65	0	0.00	21.64	1	864	0.12%
2020/01/08	2	21.50	0	0.00	21.41	2	863	0.23%
2019/12/31	6	21.89	0	0.00	21.86	6	860	0.70%
2019/12/25	1	21.80	0	0.00	21.85	1	851	0.12%
2019/12/20	0	0.00	4	21.76	21.85	-4	859	-0.47%
2019/12/10	3	20.92	0	0.00	20.93	3	874	0.34%
2019/11/26	1	20.81	0	0.00	20.87	1	895	0.11%
2019/11/21	2	20.65	0	0.00	20.74	2	915	0.22%
2019/11/20	2	20.88	0	0.00	20.93	2	917	0.22%
2019/11/14	3	20.47	0	0.00	20.43	3	931	0.32%
2019/11/06	0	0.00	1	20.61	20.97	-1	908	-0.11%
2019/10/23	1	19.52	0	0.00	19.47	1	869	0.12%
2019/10/17	1	19.37	0	0.00	19.39	1	861	0.12%
2019/10/04	1	19.29	0	0.00	19.29	1	842	0.12%
2019/10/02	2	19.28	0	0.00	19.29	2	836	0.24%
2019/07/10	0	0.00	5	18.76	18.89	-5	768	-0.65%
2019/06/28	0	0.00	2	18.60	18.59	-2	771	-0.26%
2019/06/25	0	0.00	1	18.55	18.60	-1	770	-0.13%
2019/06/06	1	17.88	0	0.00	17.93	1	783	0.13%
2019/05/29	1	17.80	0	0.00	17.79	1	778	0.13%
2019/05/24	1	18.06	0	0.00	18.02	1	779	0.13%
2019/05/17	1	18.30	0	0.00	18.20	1	782	0.13%
2019/05/16	1	18.59	0	0.00	18.46	1	777	0.13%
2019/05/07	1	19.30	0	0.00	19.32	1	767	0.13%
2019/04/15	1	19.03	0	0.00	19.01	1	788	0.13%
2019/03/25	1	18.41	0	0.00	18.42	1	818	0.12%