松瑞藥 (4167)-凱基-鳳山券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
22.05
漲跌
▼0.20
漲幅
-0.90%
成交量
2,735張
產業
上櫃生技醫療類股
272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

松瑞藥 (4167)籌碼相關－凱基-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	0	0.00	3	22.05	22.05	-3	2,426	-0.12%
2024/05/20	5	23.00	10	22.90	22.95	-5	2,345	-0.21%
2024/05/17	22	22.55	0	0.00	22.80	22	2,313	0.95%
2024/05/16	0	0.00	25	21.95	21.85	-25	2,268	-1.10%
2024/05/14	0	0.00	21	22.90	23.00	-21	2,209	-0.95%
2024/05/13	0	0.00	12	22.35	22.85	-12	2,128	-0.56%
2024/05/10	0	0.00	2	21.85	21.90	-2	2,046	-0.10%
2024/05/07	0	0.00	1	21.30	21.35	-1	2,002	-0.05%
2024/05/06	0	0.00	4	21.95	21.80	-4	1,991	-0.20%
2024/05/03	3	21.70	0	0.00	20.75	3	1,931	0.16%
2024/04/30	0	0.00	1	21.40	21.40	-1	1,920	-0.05%
2024/04/25	1	21.65	0	0.00	21.65	1	1,931	0.05%
2024/04/24	10	22.00	0	0.00	22.05	10	1,946	0.51%
2024/04/23	1	22.50	1	21.75	21.90	0	1,943	0.00%
2024/04/22	5	21.93	0	0.00	21.65	5	1,929	0.26%
2024/04/19	5	21.05	0	0.00	20.90	5	1,887	0.26%
2024/04/18	8	21.84	1	21.50	21.55	7	1,865	0.38%
2024/04/17	5	21.39	0	0.00	22.05	5	1,840	0.27%
2024/04/15	7	21.30	0	0.00	20.90	7	1,826	0.38%
2024/04/12	5	21.40	1	21.65	21.25	4	1,857	0.22%
2024/04/11	6	21.50	0	0.00	21.45	6	1,884	0.32%
2024/04/10	0	0.00	11	21.78	21.75	-11	1,909	-0.58%
2024/04/09	0	21.10	0	0.00	21.00	0	2,073	0.00%
2024/04/08	0	20.80	2	20.80	21.05	-2	2,101	-0.10%
2024/04/03	1	20.50	0	0.00	20.65	1	2,086	0.05%
2024/04/02	1	20.10	0	0.00	20.45	1	2,097	0.05%
2024/04/01	0	0.00	1	20.20	20.15	-1	2,107	-0.05%
2024/03/27	0	0.00	1	19.55	19.50	-1	2,295	-0.04%
2024/03/20	1	19.00	0	0.00	18.80	1	3,462	0.03%
2024/03/15	2	18.35	0	0.00	18.35	2	3,687	0.05%
2024/03/13	2	18.65	0	0.00	18.55	2	3,940	0.05%
2024/03/11	1	19.20	20	19.15	19.05	-19	4,432	-0.43%
2024/03/08	0	0.00	1	19.90	19.80	-1	5,558	-0.02%
2024/03/07	21	20.21	2	19.90	20.50	19	6,004	0.32%
2024/03/06	0	0.00	6	20.00	20.00	-6	6,656	-0.09%
2024/03/05	0	0.00	4	20.13	20.15	-4	6,731	-0.06%
2024/03/04	0	19.95	0	0.00	19.85	0	6,881	0.00%
2024/03/01	1	20.10	0	0.00	20.00	1	6,933	0.01%
2024/02/26	0	20.90	0	0.00	20.90	0	7,081	0.00%
2024/02/23	0	0.00	2	19.98	19.85	-2	7,069	-0.03%
2024/02/22	1	20.15	1	20.15	20.10	0	7,074	0.00%
2024/02/21	1	20.55	0	0.00	20.45	1	7,071	0.01%
2024/02/20	0	0.00	3	20.50	20.40	-3	7,076	-0.04%
2024/02/19	4	20.68	1	20.80	20.65	3	7,092	0.04%
2024/01/30	3	19.97	0	0.00	19.95	3	7,968	0.04%
2024/01/29	0	0.00	1	20.25	20.35	-1	8,097	-0.01%
2024/01/19	2	20.57	0	0.00	20.45	2	8,479	0.02%
2024/01/10	0	0.00	1	21.35	21.35	-1	8,366	-0.01%
2024/01/08	0	0.00	1	22.30	22.30	-1	8,319	-0.01%
2024/01/05	1	22.80	0	0.00	22.80	1	8,290	0.01%
2024/01/04	0	0.00	1	22.85	22.50	-1	8,268	-0.01%
2024/01/03	4	23.79	6	23.60	23.10	-2	8,241	-0.02%
2023/12/29	0	0.00	1	22.45	22.45	-1	7,939	-0.01%
2023/12/28	0	22.55	0	0.00	22.40	0	7,918	0.00%
2023/12/27	1	22.50	0	0.00	22.50	1	7,880	0.01%
2023/12/26	10	22.85	50	22.68	22.65	-40	7,845	-0.51%
2023/12/25	10	22.50	0	0.00	22.55	10	7,796	0.13%
2023/12/22	0	0.00	19	22.81	23.05	-19	7,716	-0.25%
2023/12/21	6	23.73	0	0.00	23.30	6	7,620	0.08%
2023/12/20	6	24.07	16	23.53	23.30	-10	7,385	-0.14%
2023/12/19	30	23.80	4	23.90	23.90	26	7,188	0.36%
2023/12/18	20	23.40	118	23.24	23.40	-98	6,747	-1.45%	大賣/
2023/12/15	4	22.09	61	22.05	22.20	-57	6,469	-0.88%
2023/12/14	29	21.65	2.3	21.95	21.65	26.7	6,429	0.42%
2023/12/13	2	22.25	94	22.48	22.20	-92	6,342	-1.45%
2023/12/12	52	22.07	2	22.08	22.10	50	6,270	0.80%
2023/12/11	33	22.54	21	22.72	22.55	12	6,165	0.19%
2023/12/08	78	22.55	12	22.33	22.40	66	6,049	1.09%
2023/12/07	6	23.92	6	23.48	22.80	0	5,896	0.00%
2023/12/06	144	23.38	141	23.62	23.50	3	5,687	0.05%	大買/大賣/
2023/12/05	284	24.52	180.1	24.78	24.30	103.9	5,370	1.93%	大買/大賣/鉅額交易
2023/12/04	5	23.98	2	24.55	24.85	3	4,230	0.07%
2023/12/01	7.1	22.40	13	22.38	22.60	-5.9	3,752	-0.16%
2023/11/29	4	20.99	3	20.75	21.00	1	3,032	0.03%
2023/11/28	0	0.00	1	19.90	19.95	-1	2,884	-0.03%
2023/11/27	7	20.34	0	0.00	20.25	7	2,835	0.25%
2023/11/24	0	0.00	1	19.20	19.15	-1	2,706	-0.04%
2023/11/22	1	19.30	0	0.00	19.30	1	2,688	0.04%
2023/11/17	2	19.00	0	0.00	19.05	2	2,727	0.07%
2023/11/15	1	18.90	0	0.00	18.90	1	2,782	0.04%
2023/11/13	0	0.00	3	18.88	18.75	-3	2,736	-0.11%
2023/11/10	2	19.58	22	20.02	19.00	-20	2,724	-0.73%
2023/11/09	22	19.61	0	0.00	19.60	22	2,616	0.84%
2023/11/08	74	20.01	74	20.15	19.75	0	2,505	0.00%
2023/11/07	55	21.13	50	21.35	21.55	5	2,237	0.22%
2023/11/06	0	0.00	1	20.30	21.35	-1	1,867	-0.05%
2023/11/02	2	19.83	0	0.00	20.05	2	1,674	0.12%
2023/11/01	1	19.55	0	0.00	19.65	1	1,517	0.07%
2023/10/03	0	0.00	1	17.45	17.40	-1	1,206	-0.08%
2023/09/19	0	0.00	3	17.35	17.40	-3	1,500	-0.20%
2023/09/13	2	17.50	0	0.00	17.80	2	1,500	0.13%
2023/09/05	1	18.40	0	0.00	18.20	1	1,473	0.07%
2023/09/04	1	18.55	0	0.00	18.65	1	1,462	0.07%
2023/09/01	1	18.40	0	0.00	18.45	1	1,447	0.07%
2023/08/31	3	18.40	0	0.00	18.35	3	1,429	0.21%
2023/08/30	1	18.05	0	0.00	18.05	1	1,414	0.07%
2023/08/24	0	0.00	1	18.20	17.80	-1	1,366	-0.07%
2023/08/23	0	0.00	2	18.58	18.50	-2	1,337	-0.15%
2023/08/22	0	0.00	1.2	18.02	18.35	-1.2	1,291	-0.09%
2023/08/16	0	0.00	1	17.50	17.25	-1	1,203	-0.08%
2023/08/09	1	17.65	0	0.00	17.80	1	1,174	0.09%
2023/07/31	0	0.00	1	17.35	17.25	-1	1,184	-0.08%
2023/07/07	0	0.00	1	17.55	17.40	-1	1,412	-0.07%
2023/07/05	2	18.15	0	0.00	18.20	2	1,400	0.14%
2023/06/30	3	18.60	0	0.00	18.50	3	1,393	0.22%
2023/06/29	2	18.35	0	0.00	18.80	2	1,365	0.15%
2023/06/26	0	0.00	4	17.40	17.40	-4	1,222	-0.33%
2023/06/21	0	0.00	1	17.15	17.10	-1	1,228	-0.08%
2023/06/12	0	0.00	6	17.20	17.20	-6	1,352	-0.44%
2023/06/08	0	0.00	2	17.35	17.25	-2	1,408	-0.14%
2023/06/02	0.1	17.20	0	0.00	17.15	0.1	1,525	0.00%
2023/06/01	1	17.35	0	0.00	17.20	1	1,569	0.06%
2023/05/31	0	0.00	14	17.45	17.40	-14	1,640	-0.85%
2023/05/24	0.1	17.55	0	0.00	17.45	0.1	1,829	0.00%
2023/05/23	0	17.50	0	0.00	17.80	0	1,865	0.00%
2023/05/15	3	16.78	1	16.80	16.75	2	2,085	0.10%
2023/05/11	1	17.30	0	0.00	17.05	1	2,220	0.05%
2023/05/10	0	17.80	0	0.00	17.75	0	2,256	0.00%
2023/04/21	0	0.00	30	18.80	18.70	-30	3,118	-0.96%
2023/04/20	13	19.62	1	20.30	19.25	12	3,213	0.37%
2023/04/14	1	19.10	0	0.00	18.95	1	4,054	0.02%
2023/04/13	20	19.43	0	0.00	19.10	20	4,292	0.47%
2023/04/12	0	19.10	0	0.00	18.90	0	4,538	0.00%
2023/04/10	0	19.45	2	19.20	19.20	-2	5,591	-0.04%
2023/04/07	0	0.00	11	19.41	19.40	-11	6,111	-0.18%
2023/04/06	0	0.00	6	19.28	19.40	-6	7,324	-0.08%
2023/03/30	1	19.00	2	18.80	18.85	-1	9,461	-0.01%
2023/03/29	11	18.99	0	0.00	18.90	11	10,451	0.11%
2023/03/23	2.1	18.75	0	0.00	18.70	2.1	15,290	0.01%
2023/03/15	0	0.00	8	19.35	19.35	-8	16,060	-0.05%
2023/03/09	1	20.80	2	20.50	20.50	-1	15,981	-0.01%
2023/03/08	0	0.00	14	20.76	20.65	-14	15,952	-0.09%
2023/03/07	0	0.00	91	21.22	21.00	-91	15,928	-0.57%
2023/03/06	0	0.00	3	21.42	21.30	-3	15,912	-0.02%
2023/03/03	50	21.35	5	21.21	21.35	45	15,864	0.28%
2023/03/02	1	21.05	0	0.00	21.05	1	15,792	0.01%
2023/02/24	1	20.60	58	20.56	20.50	-57	15,700	-0.36%
2023/02/23	0	0.00	5	20.68	20.80	-5	15,685	-0.03%
2023/02/22	5	20.55	235	20.53	20.45	-230	15,656	-1.47%	大賣/鉅額交易
2023/02/21	0	0.00	131	20.98	20.85	-131	15,614	-0.84%	大賣/鉅額交易
2023/02/20	30	20.85	0	0.00	20.85	30	15,575	0.19%
2023/02/17	3	20.70	7	20.76	20.65	-4	15,542	-0.03%
2023/02/16	25	20.72	3	20.98	20.95	22	15,516	0.14%
2023/02/15	5	20.99	0	0.00	20.85	5	15,480	0.03%
2023/02/14	3	21.27	3	21.37	21.30	0	15,429	0.00%
2023/02/13	4	20.91	65	21.20	20.90	-61	15,372	-0.40%
2023/02/10	135	20.85	3	20.93	20.65	132	15,299	0.86%	大買/鉅額交易
2023/02/09	166	21.52	10	21.74	21.45	156	15,216	1.03%	大買/鉅額交易
2023/02/08	50	21.50	2	21.50	21.50	48	15,137	0.32%
2023/02/07	69	21.77	1	22.20	21.75	68	15,070	0.45%
2023/02/06	13	21.97	15	22.06	21.80	-2	14,991	-0.01%
2023/02/03	4	21.68	653	21.59	21.55	-649	14,859	-4.37%	大賣/鉅額交易
2023/02/02	4	21.75	69	21.97	21.85	-65	14,773	-0.44%
2023/02/01	6	21.78	42	21.86	21.65	-36	14,707	-0.24%
2023/01/31	46	21.69	2	21.80	21.70	44	14,664	0.30%
2023/01/30	2	21.35	0	0.00	21.80	2	14,596	0.01%
2023/01/17	3	21.70	0	0.00	21.40	3	14,513	0.02%
2023/01/16	8	21.20	4	21.55	21.95	4	14,439	0.03%
2023/01/13	1	21.35	11.2	21.50	21.40	-10.2	14,334	-0.07%
2023/01/12	69	21.22	8.1	21.68	21.20	60.9	14,230	0.43%
2023/01/11	12	21.87	4	21.93	21.80	8	14,128	0.06%
2023/01/10	90	22.04	31.3	22.05	22.00	58.7	14,030	0.42%
2023/01/09	4	22.35	16	22.41	22.60	-12	13,897	-0.09%
2023/01/06	98	22.58	60	23.02	22.25	38	13,677	0.28%
2023/01/05	175	22.75	49	23.30	22.65	126	13,386	0.94%	大買/鉅額交易
2023/01/04	110	23.75	72.4	24.23	23.50	37.6	13,147	0.29%	大買/
2023/01/03	39	23.91	4	24.15	23.85	35	12,888	0.27%
2022/12/30	6	24.28	7	24.59	24.80	-1	12,641	-0.01%
2022/12/29	78	23.99	67	24.12	24.65	11	12,364	0.09%
2022/12/28	174	24.22	15	24.66	23.90	159	11,782	1.35%	大買/鉅額交易
2022/12/27	221	25.25	117	25.34	25.40	104	11,302	0.92%	大買/大賣/鉅額交易
2022/12/26	222	26.90	128	27.40	26.75	94	10,775	0.87%	大買/大賣/
2022/12/23	227	26.57	142	26.76	26.55	85	9,555	0.89%	大買/大賣/
2022/12/22	24	25.33	87	25.51	26.15	-63	8,160	-0.77%
2022/12/21	138	25.59	216	25.93	25.55	-78	7,419	-1.05%	大買/大賣/
2022/12/20	484	25.79	332.1	26.00	25.25	151.9	6,440	2.36%	大買/大賣/鉅額交易
2022/12/19	85.1	27.59	41	27.62	28.05	44.1	5,737	0.77%
2022/12/16	7	25.64	341	25.80	26.45	-334	3,709	-9.00%	大賣/鉅額交易
2022/12/15	374	24.27	53	24.87	24.05	321	2,498	12.85%	大買/鉅額交易
2022/12/14	43	24.37	23	24.25	24.95	20	1,748	1.14%
2022/12/13	5	22.70	0	0.00	22.70	5	1,252	0.40%
2022/12/12	0	0.00	0	20.65	20.65	0	1,217	0.00%
2022/11/18	0	0.00	1	18.05	18.05	-1	1,883	-0.05%
2022/10/07	1	17.85	0	0.00	17.80	1	1,939	0.05%
2022/09/29	0	17.75	0	0.00	17.75	0	1,901	0.00%
2022/09/23	1	20.20	5	19.40	19.20	-4	1,821	-0.22%
2022/09/14	0	0.00	0.1	20.00	19.85	-0.1	1,501	-0.01%
2022/09/12	0	0.00	1	18.50	20.35	-1	1,365	-0.07%
2022/09/05	3	19.80	3.1	19.99	19.65	-0.1	1,019	-0.01%
2022/09/01	0.1	19.20	0	0.00	19.20	0.1	910	0.01%
2022/08/31	0	0.00	1	19.50	19.50	-1	896	-0.11%
2022/08/30	1	19.00	0	0.00	19.05	1	786	0.13%
2022/08/29	0	0.00	2	19.28	18.90	-2	754	-0.27%
2022/08/25	4.1	18.83	1	19.50	18.60	3.1	679	0.46%
2022/08/24	0	0.00	0.1	18.95	18.95	-0.1	559	-0.01%
2022/08/19	4	17.60	0	0.00	17.45	4	462	0.87%
2022/07/21	0.1	16.30	0	0.00	16.35	0.1	545	0.01%
2022/06/10	0	0.00	0.1	18.25	18.20	-0.1	1,244	0.00%
2022/05/16	0.1	16.40	0	0.00	16.35	0.1	1,282	0.00%
2022/04/22	0	0.00	1	22.30	21.65	-1	1,085	-0.09%
2022/04/21	2	22.30	1	21.85	22.25	1	980	0.10%
2022/04/19	2	20.95	0	0.00	21.20	2	728	0.27%
2022/04/18	1	20.00	0	0.00	21.05	1	584	0.17%
2022/04/15	0	0.00	0.2	19.15	19.15	-0.2	501	-0.04%
2022/04/13	0	0.00	1	18.15	18.15	-1	471	-0.21%
2022/04/11	3.2	18.74	2	18.60	18.40	1.2	476	0.25%
2022/03/21	0	0.00	11.2	18.15	18.20	-11.2	461	-2.43%
2022/03/17	0.1	16.80	0	0.00	16.75	0.1	442	0.02%
2022/03/15	0	0.00	1	16.10	16.05	-1	434	-0.23%
2022/03/03	0	0.00	4	17.55	17.35	-4	412	-0.97%
2022/03/02	1	17.35	0	0.00	17.40	1	419	0.24%
2022/02/24	5	17.55	0	0.00	17.15	5	423	1.18%
2022/02/21	0.1	17.80	0	0.00	17.80	0.1	424	0.02%
2022/01/26	2	17.20	0	0.00	17.10	2	458	0.44%
2022/01/07	2	19.15	0	0.00	19.15	2	452	0.44%
2022/01/05	6	19.42	0	0.00	19.30	6	452	1.33%
2022/01/04	0	0.00	1.1	19.20	19.30	-1.1	447	-0.24%
2021/12/21	0	0.00	5	18.80	19.05	-5	467	-1.07%
2021/12/17	5	18.60	0	0.00	18.45	5	457	1.09%
2021/11/29	0	0.00	1	20.20	19.90	-1	460	-0.22%
2021/11/26	1	19.85	0	0.00	19.50	1	446	0.22%
2021/11/23	0	0.00	0.1	19.05	19.05	-0.1	440	-0.01%
2021/11/19	0	0.00	1	19.15	19.00	-1	451	-0.22%
2021/07/29	0	0.00	0	25.55	25.50	0	1,824	0.00%
2021/07/08	0	0.00	1	26.75	26.70	-1	2,190	-0.05%
2021/07/02	0	0.00	10	27.00	26.55	-10	2,832	-0.35%
2021/06/23	0	0.00	21	27.00	26.95	-21	2,848	-0.74%
2021/06/22	0	0.00	1	27.10	26.90	-1	2,850	-0.04%
2021/06/21	1	26.85	20	27.20	26.85	-19	2,849	-0.67%
2021/06/15	1	28.00	0	0.00	27.95	1	2,905	0.03%
2021/06/09	0	0.00	1	28.90	28.70	-1	2,863	-0.03%
2021/06/01	0	0.00	1	28.35	28.55	-1	2,843	-0.04%
2021/05/31	0	0.00	3	28.90	28.80	-3	2,827	-0.11%
2021/05/28	2	29.40	2	29.60	29.45	0	2,809	0.00%
2021/05/27	1	29.75	0	0.00	29.80	1	2,788	0.04%
2021/05/18	33	30.00	2	30.48	30.40	31	2,781	1.11%
2021/05/17	21	30.04	0	0.00	31.05	21	2,678	0.78%
2021/05/14	0	0.00	1	29.40	29.50	-1	2,528	-0.04%
2021/05/13	1	29.00	0	0.00	28.60	1	2,497	0.04%
2021/05/12	0	0.00	1	29.20	28.00	-1	2,479	-0.04%
2021/05/11	0	0.00	1	29.05	28.80	-1	2,623	-0.04%
2021/05/07	1	29.95	0	0.00	29.95	1	2,636	0.04%
2021/05/06	1	30.00	0	0.00	29.65	1	2,642	0.04%
2021/05/04	0	0.00	2	30.18	30.40	-2	2,625	-0.08%
2021/04/29	0	0.00	3	30.80	30.50	-3	2,465	-0.12%
2021/04/27	2	32.30	0	0.00	31.55	2	2,496	0.08%
2021/04/23	3	30.15	0	0.00	29.80	3	2,445	0.12%
2021/04/21	0	0.00	5	30.55	30.60	-5	2,487	-0.20%
2021/04/14	0	0.00	17	31.67	30.65	-17	2,595	-0.65%
2021/04/13	7	32.53	15	32.08	31.65	-8	2,600	-0.31%
2021/04/12	20	33.82	18	33.97	34.00	2	2,549	0.08%
2021/04/09	3	33.10	2	32.43	32.90	1	2,383	0.04%
2021/04/08	19	31.78	5	31.30	31.95	14	2,173	0.64%
2021/04/01	0	0.00	3	29.60	29.50	-3	2,204	-0.14%
2021/03/30	1	30.00	0	0.00	29.95	1	2,410	0.04%
2021/03/26	0	0.00	2	30.25	30.30	-2	2,442	-0.08%
2021/03/22	0	0.00	2	30.35	30.15	-2	2,484	-0.08%
2021/03/19	3	30.70	0	0.00	30.70	3	2,494	0.12%
2021/03/16	0	29.75	0	0.00	29.45	0	2,477	0.00%
2021/03/15	2	29.40	0	0.00	29.40	2	2,563	0.08%
2021/03/09	0	0.00	1	29.55	29.60	-1	2,823	-0.04%
2021/03/05	1	30.40	0	0.00	30.75	1	2,827	0.04%
2021/03/02	0	0.00	1	30.75	30.60	-1	2,855	-0.04%
2021/02/24	1	31.35	0	0.00	30.75	1	2,863	0.03%
2021/02/22	3	32.50	1	31.95	32.30	2	2,809	0.07%
2021/02/19	1	30.65	0	0.00	31.00	1	2,755	0.04%
2021/02/05	1	29.00	0	0.00	29.10	1	2,789	0.04%
2021/02/03	10	28.96	5	28.71	28.05	5	2,777	0.18%
2021/02/02	5	31.57	0	0.00	29.50	5	2,775	0.18%
2021/01/22	0	0.00	2	28.20	27.70	-2	2,670	-0.07%
2021/01/20	1	28.45	7	29.31	28.20	-6	2,763	-0.22%
2021/01/19	0	0.00	18	29.55	29.55	-18	2,854	-0.63%
2021/01/15	2	30.65	4	30.30	29.85	-2	2,872	-0.07%
2021/01/13	2	31.95	0	0.00	31.90	2	2,803	0.07%
2021/01/12	1	32.15	0	0.00	32.15	1	2,789	0.04%
2021/01/11	3	32.25	0	0.00	32.15	3	2,770	0.11%
2021/01/08	2	32.95	0	0.00	32.90	2	2,755	0.07%
2021/01/07	10	33.73	1	33.60	33.20	9	2,713	0.33%
2021/01/06	0	0.00	1	34.40	34.10	-1	2,646	-0.04%
2021/01/04	1	34.65	0	0.00	34.60	1	2,601	0.04%
2020/12/31	2	34.65	0	0.00	34.65	2	2,595	0.08%
2020/12/29	1	34.80	0	0.00	34.70	1	2,593	0.04%
2020/12/28	0	0.00	4	35.64	35.50	-4	2,568	-0.16%
2020/12/25	2	35.25	17	35.35	35.75	-15	2,434	-0.62%
2020/12/24	0	0.00	5	34.08	34.15	-5	2,252	-0.22%
2020/12/23	2	33.85	1	34.35	33.70	1	2,250	0.04%
2020/12/22	1	33.90	1	33.80	34.20	0	2,275	0.00%
2020/12/21	22	34.07	0	0.00	33.80	22	2,288	0.96%
2020/12/18	20	34.10	0	0.00	33.75	20	2,289	0.87%
2020/12/11	2	32.75	0	0.00	32.95	2	2,694	0.07%
2020/12/09	5	34.20	0	0.00	34.10	5	2,818	0.18%
2020/12/08	4	35.55	2	35.25	35.00	2	2,749	0.07%
2020/12/07	0	0.00	4	33.63	33.50	-4	2,626	-0.15%
2020/12/04	1	33.20	0	0.00	33.20	1	2,638	0.04%
2020/12/03	1	33.65	0	0.00	33.30	1	2,684	0.04%
2020/12/01	0	0.00	1	32.85	32.70	-1	2,743	-0.04%
2020/11/30	0	0.00	1	32.80	32.65	-1	2,766	-0.04%
2020/11/27	1	32.25	0	0.00	32.60	1	2,761	0.04%
2020/11/26	1	32.05	0	0.00	32.15	1	2,785	0.04%
2020/11/25	2	32.38	0	0.00	32.20	2	2,899	0.07%
2020/11/24	2	32.80	0	0.00	32.70	2	2,986	0.07%
2020/11/17	0	0.00	7	31.96	32.95	-7	3,109	-0.23%
2020/11/09	0	0.00	2	33.50	33.65	-2	3,358	-0.06%
2020/11/06	4	33.61	3	33.75	33.50	1	3,391	0.03%
2020/11/02	1	32.80	0	0.00	32.55	1	3,826	0.03%
2020/10/30	5	32.31	0	0.00	32.00	5	3,829	0.13%
2020/10/29	0	0.00	5	33.15	33.00	-5	3,871	-0.13%
2020/10/28	2	33.53	0	0.00	33.60	2	3,942	0.05%
2020/10/27	15	33.77	0	0.00	34.00	15	3,877	0.39%
2020/10/23	0	0.00	5	32.60	32.80	-5	4,051	-0.12%
2020/10/19	1	31.85	0	0.00	31.80	1	4,339	0.02%
2020/10/16	0	0.00	1	31.85	31.85	-1	4,460	-0.02%
2020/10/15	2	31.75	1	31.75	31.70	1	4,577	0.02%
2020/10/13	2	31.75	3	31.75	31.80	-1	4,981	-0.02%
2020/10/12	0	0.00	2	32.55	32.25	-2	5,077	-0.04%
2020/10/07	2	34.05	0	0.00	33.25	2	5,431	0.04%
2020/10/06	2	33.40	0	0.00	33.25	2	5,546	0.04%
2020/09/23	0	0.00	2	35.25	34.80	-2	7,257	-0.03%
2020/09/22	3	35.25	0	0.00	35.15	3	7,455	0.04%
2020/09/18	0	0.00	2	37.00	36.70	-2	8,146	-0.02%
2020/09/16	2	36.60	1	36.30	35.70	1	8,509	0.01%
2020/09/14	0	0.00	2	34.50	34.40	-2	9,064	-0.02%
2020/09/11	2	34.05	0	0.00	34.00	2	9,585	0.02%
2020/09/09	1	35.00	0	0.00	34.85	1	11,004	0.01%
2020/09/08	1	35.00	3	35.07	34.75	-2	11,929	-0.02%
2020/09/07	1	34.35	1	34.45	34.30	0	12,314	0.00%
2020/09/04	0	0.00	1	33.10	33.85	-1	12,888	-0.01%
2020/09/03	1	33.85	3	33.35	33.15	-2	13,456	-0.01%
2020/09/02	0	0.00	2	33.98	33.80	-2	14,215	-0.01%
2020/08/31	2	35.70	7	35.81	35.00	-5	14,545	-0.03%
2020/08/28	0	0.00	4	33.60	34.10	-4	14,471	-0.03%
2020/08/27	2	33.30	0	0.00	33.25	2	14,400	0.01%
2020/08/25	0	0.00	1	32.10	32.10	-1	14,398	-0.01%
2020/08/21	2	32.15	0	0.00	32.30	2	14,470	0.01%
2020/08/19	1	33.35	0	0.00	33.55	1	14,949	0.01%
2020/08/17	0	0.00	2	32.80	32.75	-2	15,281	-0.01%
2020/08/12	2	33.48	0	0.00	33.30	2	15,364	0.01%
2020/08/11	5	33.74	0	0.00	33.50	5	15,371	0.03%
2020/08/07	2	37.13	2	36.50	36.10	0	15,312	0.00%
2020/08/06	3	36.63	7	36.86	36.60	-4	15,213	-0.03%
2020/08/03	3	34.97	3	35.10	35.00	0	14,916	0.00%
2020/07/30	0	0.00	2	33.65	33.95	-2	14,990	-0.01%
2020/07/29	4	34.31	5	32.96	33.70	-1	15,061	-0.01%
2020/07/28	7	31.08	9	31.47	31.60	-2	14,870	-0.01%
2020/07/27	3	33.50	1	32.55	32.50	2	14,773	0.01%
2020/07/24	1	33.45	0	0.00	33.50	1	14,706	0.01%
2020/07/23	2	35.45	1	34.25	34.25	1	14,688	0.01%
2020/07/22	5	35.72	0	0.00	35.15	5	14,665	0.03%
2020/07/20	2	33.50	10	33.30	34.40	-8	14,523	-0.06%
2020/07/17	1	34.20	1	34.25	33.30	0	14,313	0.00%
2020/07/16	0	0.00	8	35.60	35.85	-8	14,120	-0.06%
2020/07/15	0	0.00	1	36.55	35.50	-1	14,026	-0.01%
2020/07/14	5	36.66	4	37.06	35.80	1	13,840	0.01%
2020/07/13	3	37.62	10	37.38	37.10	-7	13,707	-0.05%
2020/07/10	19	38.19	19	37.98	38.10	0	13,604	0.00%
2020/07/09	44	41.16	13	41.56	39.90	31	13,404	0.23%
2020/07/08	5	39.55	3	38.90	39.75	2	12,873	0.02%
2020/07/07	24	37.18	42	37.03	36.15	-18	12,672	-0.14%
2020/07/06	4	39.45	2	39.50	39.15	2	12,319	0.02%
2020/07/03	8	39.83	16	39.91	39.75	-8	12,167	-0.07%
2020/07/02	20	41.13	7	41.18	40.60	13	12,049	0.11%
2020/07/01	10	40.72	27	40.77	40.55	-17	11,951	-0.14%
2020/06/30	21	42.47	8	42.31	41.65	13	11,750	0.11%
2020/06/29	17	42.75	9	42.99	43.45	8	11,439	0.07%
2020/06/24	8	39.31	15	39.46	39.90	-7	10,981	-0.06%
2020/06/23	17	40.14	25	40.61	39.25	-8	10,737	-0.07%
2020/06/22	14	42.68	7	43.18	41.80	7	10,442	0.07%
2020/06/19	28	42.34	31	43.13	41.90	-3	10,107	-0.03%
2020/06/18	37	43.40	35	43.59	42.85	2	9,685	0.02%
2020/06/17	45	43.91	26	44.05	43.10	19	9,169	0.21%
2020/06/16	26	42.68	21	42.71	42.75	5	8,549	0.06%
2020/06/15	37	38.66	47	39.08	39.70	-10	7,801	-0.13%
2020/06/12	15	35.11	8	34.35	36.10	7	6,864	0.10%
2020/06/11	42	34.71	38	34.06	33.35	4	6,461	0.06%
2020/06/10	19	34.06	8	33.67	34.55	11	5,896	0.19%
2020/06/09	15	34.03	43	32.87	32.65	-28	5,368	-0.52%
2020/06/08	5	32.11	0	0.00	32.15	5	4,700	0.11%
2020/06/05	3	28.10	28	28.04	29.25	-25	4,636	-0.54%
2020/06/04	3	26.90	0	0.00	26.60	3	4,629	0.06%
2020/06/02	0	0.00	4	26.26	26.35	-4	5,201	-0.08%
2020/06/01	4	26.64	71	26.60	26.80	-67	5,183	-1.29%
2020/05/29	1	26.90	1	27.10	26.75	0	5,246	0.00%
2020/05/28	0	0.00	1	27.00	26.60	-1	5,214	-0.02%
2020/05/27	18	27.28	1	27.90	26.90	17	5,161	0.33%
2020/05/26	32	29.32	2	30.20	28.20	30	5,035	0.60%
2020/05/25	108	29.08	6	27.58	29.20	102	4,605	2.21%	大買/鉅額交易
2020/05/21	5	26.21	0	0.00	26.15	5	4,263	0.12%
2020/05/20	4	26.78	3	27.20	26.65	1	4,352	0.02%
2020/05/19	0	0.00	1	26.70	26.35	-1	4,398	-0.02%
2020/05/18	1	25.40	0	0.00	25.70	1	4,252	0.02%
2020/05/15	0	0.00	5	24.15	24.60	-5	4,202	-0.12%
2020/05/14	0	0.00	22	25.63	24.60	-22	4,207	-0.52%
2020/05/13	0	0.00	21	25.04	25.35	-21	4,145	-0.51%
2020/05/12	2	25.30	0	0.00	24.95	2	4,116	0.05%
2020/05/08	0	0.00	1	24.65	24.50	-1	4,099	-0.02%
2020/05/06	1	26.60	26	26.85	26.60	-25	4,021	-0.62%
2020/05/05	1	25.80	0	0.00	25.80	1	3,871	0.03%
2020/05/04	0	0.00	1	25.40	24.90	-1	3,736	-0.03%
2020/04/29	1	24.40	0	0.00	24.10	1	3,643	0.03%
2020/04/28	16	24.30	6	25.00	24.25	10	3,632	0.28%
2020/04/27	0	0.00	1	24.70	24.90	-1	3,627	-0.03%
2020/04/23	0	0.00	6	23.45	23.55	-6	3,471	-0.17%
2020/04/22	10	22.65	0	0.00	22.95	10	3,443	0.29%
2020/04/21	20	23.09	0	0.00	22.90	20	3,427	0.58%
2020/04/20	20	23.25	0	0.00	23.50	20	3,406	0.59%
2020/04/16	0	0.00	2	23.40	23.50	-2	3,337	-0.06%
2020/04/15	0	0.00	2	23.60	22.95	-2	3,302	-0.06%
2020/04/14	0	0.00	1	23.00	22.95	-1	3,253	-0.03%
2020/04/13	0	0.00	1	22.70	22.80	-1	3,236	-0.03%
2020/04/10	1	22.90	0	0.00	22.70	1	3,225	0.03%
2020/04/07	2	23.65	0	0.00	22.50	2	3,160	0.06%
2020/03/24	2	17.80	2	18.35	18.85	0	2,820	0.00%
2020/03/23	0	0.00	3	17.75	17.15	-3	2,788	-0.11%
2020/03/19	0	0.00	2	18.80	18.50	-2	2,704	-0.07%
2020/03/17	5	21.95	0	0.00	21.30	5	2,613	0.19%
2020/03/16	8	24.01	4	24.43	23.45	4	2,552	0.16%
2020/03/13	5	22.35	0	0.00	23.15	5	2,466	0.20%
2020/03/12	6	25.35	8	24.60	24.60	-2	2,389	-0.08%
2020/03/11	10	27.41	6	27.94	27.25	4	2,265	0.18%
2020/03/10	1	26.40	3	26.50	26.75	-2	2,097	-0.10%
2020/03/09	16	27.84	6	28.47	28.40	10	1,939	0.52%
2020/03/06	1	25.15	6	25.24	26.30	-5	1,524	-0.33%
2020/03/05	5	24.05	1	23.90	24.05	4	1,292	0.31%
2020/03/02	1	21.65	0	0.00	22.10	1	1,164	0.09%
2020/02/25	0	0.00	30	23.20	23.00	-30	1,200	-2.50%
2020/02/24	0	0.00	2	24.20	23.70	-2	1,169	-0.17%
2020/02/21	34	24.13	0	0.00	23.90	34	1,113	3.05%
2020/02/11	0	0.00	1	22.10	21.95	-1	782	-0.13%
2020/01/14	1	21.00	0	0.00	20.80	1	826	0.12%
2019/12/04	0	0.00	5	20.90	21.10	-5	866	-0.58%
2019/11/25	14	22.25	16	22.33	21.75	-2	936	-0.21%
2019/11/22	2	21.55	0	0.00	21.90	2	870	0.23%
2019/10/30	5	21.75	0	0.00	21.75	5	673	0.74%
2019/10/23	0	0.00	2	19.90	19.85	-2	594	-0.34%
2019/10/18	2	19.75	0	0.00	19.65	2	619	0.32%
2019/09/24	0	0.00	0.1	20.40	20.40	-0.1	702	-0.01%
2019/09/19	0	0.00	1	20.30	20.10	-1	722	-0.14%
2019/09/06	0	0.00	33	20.49	20.30	-33	626	-5.27%
2019/09/04	33	20.02	2	20.05	19.95	31	590	5.25%
2019/09/03	3	19.88	0	0.00	19.65	3	570	0.53%
2019/09/02	0	0.00	1.2	19.96	20.00	-1.2	530	-0.22%
2019/08/19	0.1	17.85	0	0.00	17.85	0.1	469	0.02%
2019/07/23	1	19.20	0	0.00	19.15	1	499	0.20%
2019/07/18	0	0.00	0.3	19.90	18.95	-0.3	524	-0.06%
2019/07/12	0	0.00	2	18.80	18.80	-2	527	-0.38%
2019/07/02	2	19.55	1	19.95	19.55	1	650	0.15%
2019/07/01	1	19.00	0	0.00	19.05	1	625	0.16%
2019/05/16	0.1	19.50	0	0.00	19.70	0.1	1,077	0.01%
2019/04/09	0	0.00	0.1	23.20	23.20	-0.1	835	-0.01%
2019/04/02	0	0.00	2	21.25	21.00	-2	784	-0.26%
2019/04/01	10	21.31	17	21.12	21.20	-7	773	-0.90%
2019/03/29	9	21.72	0	0.00	21.85	9	747	1.20%
2019/03/27	0.1	21.15	0	0.00	21.30	0.1	693	0.01%
2019/03/25	0	0.00	1	21.30	21.30	-1	546	-0.18%
2019/01/30	0	0.00	1	15.95	15.95	-1	336	-0.30%
2019/01/23	0	0.00	1	16.10	16.10	-1	376	-0.27%
2019/01/09	2	16.75	0	0.00	16.55	2	404	0.49%
2018/12/25	1	15.70	0	0.00	15.80	1	457	0.22%
2018/12/05	0	0.00	1	17.90	17.55	-1	523	-0.19%
2018/11/26	1	15.50	0	0.00	15.55	1	495	0.20%
2018/11/15	0	0.00	1	15.55	15.60	-1	496	-0.20%
2018/08/21	0	0.00	1	22.40	22.25	-1	552	-0.18%
2018/08/07	0	0.00	45	23.05	23.20	-45	614	-7.32%
2018/07/02	1	25.85	1	25.35	25.15	0	1,655	0.00%
2018/06/19	1	25.00	0	0.00	25.20	1	1,745	0.06%
2018/05/18	0	0.00	5	26.65	26.80	-5	1,880	-0.27%
2018/05/15	5	27.20	0	0.00	27.25	5	1,891	0.26%
2018/04/25	10	27.00	0	0.00	27.40	10	1,914	0.52%
2018/04/24	0	0.00	8	27.75	27.35	-8	1,909	-0.42%
2018/04/23	36	29.73	0	0.00	28.95	36	1,881	1.91%
2018/04/20	8	29.61	2	29.75	29.30	6	1,846	0.32%
2018/04/17	0	0.00	14	28.21	27.80	-14	1,682	-0.83%
2018/03/28	0	0.00	4	27.00	27.00	-4	1,296	-0.31%
2018/01/19	2	29.95	0	0.00	29.20	2	2,600	0.08%
2018/01/18	0	0.00	18	29.40	29.40	-18	2,524	-0.71%
2018/01/17	1	29.30	0	0.00	29.40	1	2,512	0.04%
2018/01/16	10	29.75	0	0.00	29.35	10	2,491	0.40%
2018/01/15	8	28.71	0	0.00	29.15	8	2,409	0.33%
2018/01/11	0	0.00	5	28.10	28.05	-5	2,363	-0.21%
2018/01/10	0	0.00	2	28.45	28.45	-2	2,380	-0.08%
2018/01/04	0	0.00	1	28.50	28.30	-1	2,380	-0.04%