松瑞藥 (4167)-元大-斗六券商分點個股進出

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
22.80
漲跌
▲0.95
漲幅
+4.35%
成交量
4,692張
產業
上櫃生技醫療類股▲1.01%
270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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/05/17	0	0.00	17	22.49	22.80	-17	2,313	-0.73%
2024/05/16	12	21.91	0	0.00	21.85	12	2,268	0.53%
2024/05/15	3	22.35	100	22.77	22.35	-97	2,257	-4.30%
2024/05/14	8	22.81	27	22.95	23.00	-19	2,209	-0.86%
2024/05/13	5	21.80	7.1	22.34	22.85	-2.1	2,128	-0.10%
2024/05/10	113.1	21.79	9	21.79	21.90	104.1	2,046	5.09%	大買/鉅額交易
2024/05/09	5	21.10	0	0.00	20.95	5	1,987	0.25%
2024/05/08	0	0.00	7	21.50	21.30	-7	1,994	-0.35%
2024/05/07	5	21.20	5	22.20	21.35	0	2,002	0.00%
2024/05/06	4	22.10	11	22.16	21.80	-7	1,991	-0.35%
2024/05/03	0	0.00	2	22.10	20.75	-2	1,931	-0.10%
2024/05/02	10	21.70	0	0.00	21.55	10	1,921	0.52%
2024/04/30	5	21.54	1	21.45	21.40	4	1,920	0.21%
2024/04/29	7	20.99	7	21.37	21.40	0	1,925	0.00%
2024/04/25	0	0.00	12	21.66	21.65	-12	1,931	-0.62%
2024/04/24	1	21.85	0.3	21.90	22.05	0.7	1,946	0.04%
2024/04/23	2	22.08	14.1	22.26	21.90	-12.1	1,943	-0.62%
2024/04/22	14	21.65	21	21.64	21.65	-7	1,929	-0.36%
2024/04/19	9	20.92	0	0.00	20.90	9	1,887	0.48%
2024/04/18	8	21.65	4.1	21.72	21.55	3.9	1,865	0.21%
2024/04/17	4.5	21.75	48	22.21	22.05	-43.5	1,840	-2.36%
2024/04/16	5	20.60	6	20.70	20.75	-1	1,782	-0.06%
2024/04/15	4	21.04	5	20.98	20.90	-1	1,826	-0.05%
2024/04/12	2	21.60	51.1	21.57	21.25	-49.1	1,857	-2.64%
2024/04/11	150	21.80	54	21.59	21.45	96	1,884	5.09%	大買/
2024/04/10	18	21.48	43	21.71	21.75	-25	1,909	-1.31%
2024/04/09	30	21.00	4	21.09	21.00	26	2,073	1.25%
2024/04/08	1	21.05	10	20.80	21.05	-9	2,101	-0.43%
2024/04/03	13	20.38	20	20.69	20.65	-7	2,086	-0.34%
2024/04/02	10	20.20	0	0.00	20.45	10	2,097	0.48%
2024/04/01	2	20.15	13	20.08	20.15	-11	2,107	-0.52%
2024/03/29	10	19.60	0	0.00	19.55	10	2,131	0.47%
2024/03/28	20	19.75	20	19.65	19.60	0	2,207	0.00%
2024/03/27	5	19.55	13	19.51	19.50	-8	2,295	-0.35%
2024/03/26	6	19.23	5	19.15	19.10	1	2,506	0.04%
2024/03/25	10	19.20	0	0.00	19.20	10	2,694	0.37%
2024/03/20	1	19.05	0	0.00	18.80	1	3,462	0.03%
2024/03/18	4.1	18.66	0	0.00	18.75	4.1	3,597	0.11%
2024/03/15	1	18.55	0	0.00	18.35	1	3,687	0.03%
2024/03/12	0	19.25	0	0.00	19.05	0	4,127	0.00%
2024/03/11	3	19.25	2	19.10	19.05	1	4,432	0.02%
2024/03/08	6	19.80	0	0.00	19.80	6	5,558	0.11%
2024/03/07	2	20.30	8	20.13	20.50	-6	6,004	-0.10%
2024/03/05	0	0.00	0.1	20.00	20.15	-0.1	6,731	0.00%
2024/03/01	5	20.05	0	0.00	20.00	5	6,933	0.07%
2024/02/29	0.1	20.45	0	0.00	20.10	0.1	7,077	0.00%
2024/02/27	1	20.75	3	20.63	20.45	-2	7,078	-0.03%
2024/02/26	0	20.85	10	20.60	20.90	-10	7,081	-0.14%
2024/02/23	0	0.00	2	20.00	19.85	-2	7,069	-0.03%
2024/02/22	5	20.17	1	20.10	20.10	4	7,074	0.06%
2024/02/20	1	20.45	3	20.40	20.40	-2	7,076	-0.03%
2024/02/19	10	20.64	3	20.83	20.65	7	7,092	0.10%
2024/02/16	1	20.40	0	0.00	20.40	1	7,099	0.01%
2024/02/05	10	19.55	0	0.00	19.55	10	7,128	0.14%
2024/02/02	0	0.00	2	19.90	19.80	-2	7,219	-0.03%
2024/01/30	12	19.98	0	0.00	19.95	12	7,968	0.15%
2024/01/29	4	20.20	0	0.00	20.35	4	8,097	0.05%
2024/01/25	51	20.15	0	0.00	20.15	51	8,326	0.61%
2024/01/24	4	20.50	0	0.00	20.40	4	8,482	0.05%
2024/01/23	2	20.50	0	0.00	20.55	2	8,475	0.02%
2024/01/22	0	0.00	2	20.65	20.60	-2	8,478	-0.02%
2024/01/19	2	20.35	0	0.00	20.45	2	8,479	0.02%
2024/01/18	2	20.50	0	0.00	20.30	2	8,446	0.02%
2024/01/17	1	20.65	0	0.00	20.55	1	8,412	0.01%
2024/01/16	11	21.25	0	0.00	20.90	11	8,393	0.13%
2024/01/15	60	21.47	1	21.40	21.40	59	8,355	0.71%
2024/01/12	40	21.40	0	0.00	21.40	40	8,356	0.48%
2024/01/11	0	0.00	1	21.55	21.55	-1	8,373	-0.01%
2024/01/09	3	22.03	0	0.00	21.60	3	8,356	0.04%
2024/01/08	50	22.85	0	0.00	22.30	50	8,319	0.60%
2024/01/05	2	22.80	3	22.83	22.80	-1	8,290	-0.01%
2024/01/04	6	22.62	0	0.00	22.50	6	8,268	0.07%
2024/01/03	13.1	23.42	13	23.59	23.10	0.1	8,241	0.00%
2024/01/02	3	23.05	1	23.05	23.05	2	7,999	0.03%
2023/12/29	1	22.70	0	0.00	22.45	1	7,939	0.01%
2023/12/28	0	0.00	7	22.70	22.40	-7	7,918	-0.09%
2023/12/27	2	22.70	2	22.60	22.50	0	7,880	0.00%
2023/12/26	2	22.73	1	22.90	22.65	1	7,845	0.01%
2023/12/25	4	22.74	1.1	22.63	22.55	2.9	7,796	0.04%
2023/12/22	1	22.90	1	22.80	23.05	0	7,716	0.00%
2023/12/21	10	23.51	13	23.72	23.30	-3	7,620	-0.04%
2023/12/20	18	23.73	12	23.58	23.30	6	7,385	0.08%
2023/12/19	42	23.79	40	23.84	23.90	2	7,188	0.03%
2023/12/18	20	23.70	20	23.41	23.40	0	6,747	0.00%
2023/12/15	2	22.10	0	0.00	22.20	2	6,469	0.03%
2023/12/14	2	22.30	1	22.05	21.65	1	6,429	0.02%
2023/12/13	5	22.54	2	22.40	22.20	3	6,342	0.05%
2023/12/12	3	22.12	5	22.07	22.10	-2	6,270	-0.03%
2023/12/08	3	23.17	8	22.38	22.40	-5	6,049	-0.08%
2023/12/07	6	23.61	1	22.80	22.80	5	5,896	0.08%
2023/12/06	6	23.75	8.1	23.54	23.50	-2.1	5,687	-0.04%
2023/12/05	29	25.35	91.5	25.17	24.30	-62.5	5,370	-1.16%
2023/12/04	8	24.18	26.1	24.67	24.85	-18.1	4,230	-0.43%
2023/12/01	39	22.36	49	22.42	22.60	-10	3,752	-0.27%
2023/11/30	0	0.00	5	20.69	20.60	-5	3,091	-0.16%
2023/11/29	18	20.99	17	20.23	21.00	1	3,032	0.03%
2023/11/28	0	0.00	10	19.70	19.95	-10	2,884	-0.35%
2023/11/27	14.1	20.38	3	20.47	20.25	11.1	2,835	0.39%
2023/11/22	0	0.00	6	19.20	19.30	-6	2,688	-0.22%
2023/11/21	15	19.03	0	0.00	18.90	15	2,672	0.56%
2023/11/20	1	19.10	5	19.15	19.10	-4	2,686	-0.15%
2023/11/17	6	18.95	5	19.05	19.05	1	2,727	0.04%
2023/11/16	0	0.00	7	19.22	19.10	-7	2,775	-0.25%
2023/11/15	0	0.00	1	19.10	18.90	-1	2,782	-0.04%
2023/11/14	2	18.75	2	18.80	18.95	0	2,757	0.00%
2023/11/13	6	18.78	5	19.20	18.75	1	2,736	0.04%
2023/11/10	9	19.28	2	19.63	19.00	7	2,724	0.26%
2023/11/09	0	0.00	2	20.15	19.60	-2	2,616	-0.08%
2023/11/08	11	20.35	5	20.35	19.75	6	2,505	0.24%
2023/11/07	24	21.22	13	21.24	21.55	11	2,237	0.49%
2023/11/06	0	0.00	7	21.11	21.35	-7	1,867	-0.37%
2023/11/03	1	19.50	1	20.15	19.45	0	1,737	0.00%
2023/11/02	2	19.50	3	19.80	20.05	-1	1,674	-0.06%
2023/11/01	5	19.45	6	19.30	19.65	-1	1,517	-0.07%
2023/10/31	1	18.55	0	0.00	18.30	1	1,339	0.07%
2023/10/27	2	18.40	1	18.45	18.50	1	1,323	0.08%
2023/10/19	3	18.50	0	0.00	18.45	3	1,295	0.23%
2023/10/17	2	18.25	4	18.10	18.00	-2	1,272	-0.16%
2023/10/16	6	18.51	5	18.45	18.55	1	1,261	0.08%
2023/10/12	0	0.00	4	18.20	17.90	-4	1,238	-0.32%
2023/10/11	1	18.10	0	0.00	18.10	1	1,208	0.08%
2023/09/28	0	0.00	2	17.40	17.50	-2	1,238	-0.16%
2023/09/25	2	17.60	0	0.00	17.60	2	1,289	0.16%
2023/09/19	0	0.00	20	17.65	17.40	-20	1,500	-1.33%
2023/09/12	4	17.50	0	0.00	17.65	4	1,503	0.27%
2023/09/11	0.5	17.62	0	0.00	17.60	0.5	1,507	0.03%
2023/09/08	0	0.00	21	17.80	17.80	-21	1,504	-1.40%
2023/09/05	1	18.30	0	0.00	18.20	1	1,473	0.07%
2023/09/04	1	18.35	0	0.00	18.65	1	1,462	0.07%
2023/08/23	0	0.00	1	18.70	18.50	-1	1,337	-0.07%
2023/08/22	0	0.00	5	18.30	18.35	-5	1,291	-0.39%
2023/08/21	1	17.70	1	17.85	17.85	0	1,229	0.00%
2023/08/18	0	0.00	2	17.40	17.35	-2	1,199	-0.17%
2023/08/17	0	0.00	9	17.40	17.45	-9	1,197	-0.75%
2023/08/16	8	17.41	12	17.53	17.25	-4	1,203	-0.33%
2023/08/09	3	17.87	0	0.00	17.80	3	1,174	0.26%
2023/08/08	2	17.60	0	0.00	17.60	2	1,158	0.17%
2023/08/07	4	17.95	0.1	17.85	17.80	3.9	1,179	0.33%
2023/08/04	1	17.25	0	0.00	17.30	1	1,147	0.09%
2023/07/25	27	17.30	0	0.00	17.25	27	1,182	2.28%
2023/07/24	0	17.30	0	0.00	17.20	0	1,180	0.00%
2023/07/20	1	17.45	0	0.00	17.50	1	1,203	0.08%
2023/07/18	1	17.40	0	0.00	17.40	1	1,242	0.08%
2023/07/13	1	17.50	0	0.00	17.20	1	1,380	0.07%
2023/07/11	0	0.00	5	17.65	17.55	-5	1,386	-0.36%
2023/07/10	0	0.00	3	17.70	17.70	-3	1,412	-0.21%
2023/07/07	3	17.65	0	0.00	17.40	3	1,412	0.21%
2023/06/30	0	0.00	4	18.60	18.50	-4	1,393	-0.29%
2023/06/29	1	18.10	7	18.51	18.80	-6	1,365	-0.44%
2023/06/28	8	18.19	3	18.12	18.25	5	1,305	0.38%
2023/06/16	1	17.40	0	0.00	17.30	1	1,265	0.08%
2023/06/15	0	0.00	0.1	17.20	17.20	-0.1	1,282	-0.01%
2023/06/08	0	0.00	189	17.28	17.25	-189	1,408	-13.41%	大賣/鉅額交易
2023/06/05	2	17.45	0	0.00	17.35	2	1,502	0.13%
2023/05/29	0	0.00	2	17.20	17.25	-2	1,733	-0.12%
2023/05/19	0	0.00	1	17.10	17.15	-1	1,903	-0.05%
2023/05/18	0	0.00	1	17.10	17.15	-1	1,934	-0.05%
2023/05/15	2	16.90	0	0.00	16.75	2	2,085	0.10%
2023/05/11	1	17.20	0	0.00	17.05	1	2,220	0.05%
2023/05/10	1.1	17.75	0	0.00	17.75	1.1	2,256	0.05%
2023/05/08	1	18.15	0	0.00	18.15	1	2,423	0.04%
2023/05/05	12	18.50	0	0.00	18.25	12	2,498	0.48%
2023/05/04	1	18.35	0	0.00	18.50	1	2,548	0.04%
2023/05/02	1	18.40	1	18.55	18.50	0	2,642	0.00%
2023/04/25	3	18.75	0	0.00	18.35	3	2,965	0.10%
2023/04/21	3	18.65	0	0.00	18.70	3	3,118	0.10%
2023/04/20	6	19.98	1	20.20	19.25	5	3,213	0.16%
2023/04/19	0	0.00	8.1	19.68	19.85	-8.1	3,320	-0.24%
2023/04/18	1	19.20	0	0.00	19.20	1	3,578	0.03%
2023/04/12	0	0.00	1	19.00	18.90	-1	4,538	-0.02%
2023/04/11	3	18.82	0	0.00	18.80	3	5,117	0.06%
2023/04/10	2	19.23	0	0.00	19.20	2	5,591	0.04%
2023/04/07	0	0.00	10	19.35	19.40	-10	6,111	-0.16%
2023/03/31	0	0.00	1	18.80	18.90	-1	8,710	-0.01%
2023/03/29	0	0.00	3	18.90	18.90	-3	10,451	-0.03%
2023/03/28	0	0.00	16	18.91	18.60	-16	11,181	-0.14%
2023/03/27	3	19.05	0	0.00	19.05	3	13,324	0.02%
2023/03/23	0	19.00	0	0.00	18.70	0	15,290	0.00%
2023/03/22	1	18.80	36	18.84	18.80	-35	15,786	-0.22%
2023/03/21	0	0.00	3	18.75	18.75	-3	15,827	-0.02%
2023/03/20	1	18.55	0	0.00	18.60	1	15,995	0.01%
2023/03/17	8	18.79	0	0.00	18.75	8	16,003	0.05%
2023/03/16	3	18.80	0	0.00	18.75	3	16,064	0.02%
2023/03/15	14	19.47	0.2	19.45	19.35	13.8	16,060	0.09%
2023/03/14	9	19.53	0	0.00	19.25	9	16,065	0.06%
2023/03/10	3	20.07	0	0.00	19.80	3	16,032	0.02%
2023/03/09	4	20.63	0	0.00	20.50	4	15,981	0.03%
2023/03/08	0	0.00	6	20.65	20.65	-6	15,952	-0.04%
2023/03/06	6	21.15	5	21.35	21.30	1	15,912	0.01%
2023/03/03	1	21.35	10	21.35	21.35	-9	15,864	-0.06%
2023/03/02	1	20.85	6	21.05	21.05	-5	15,792	-0.03%
2023/03/01	12	20.81	10	20.75	20.70	2	15,740	0.01%
2023/02/23	0	0.00	45	20.70	20.80	-45	15,685	-0.29%
2023/02/22	29	20.57	1	20.45	20.45	28	15,656	0.18%
2023/02/21	6	20.99	0	0.00	20.85	6	15,614	0.04%
2023/02/20	18	20.79	30	20.70	20.85	-12	15,575	-0.08%
2023/02/17	1	20.75	0	0.00	20.65	1	15,542	0.01%
2023/02/16	1	20.75	0	0.00	20.95	1	15,516	0.01%
2023/02/15	1	20.85	5	20.86	20.85	-4	15,480	-0.03%
2023/02/14	0	0.00	1	21.40	21.30	-1	15,429	-0.01%
2023/02/10	2	20.95	0	0.00	20.65	2	15,299	0.01%
2023/02/09	4	21.60	0	0.00	21.45	4	15,216	0.03%
2023/02/08	1	21.85	0	0.00	21.50	1	15,137	0.01%
2023/02/07	1	21.85	2	22.15	21.75	-1	15,070	-0.01%
2023/02/06	3	22.13	18	22.29	21.80	-15	14,991	-0.10%
2023/02/01	6	21.80	1	22.10	21.65	5	14,707	0.03%
2023/01/31	1	21.60	1	22.10	21.70	0	14,664	0.00%
2023/01/30	1	21.35	1	21.75	21.80	0	14,596	0.00%
2023/01/17	8	21.59	7	21.41	21.40	1	14,513	0.01%
2023/01/16	13	21.01	11	21.63	21.95	2	14,439	0.01%
2023/01/13	0	0.00	5.2	21.43	21.40	-5.2	14,334	-0.04%
2023/01/12	3	21.70	0.2	21.35	21.20	2.8	14,230	0.02%
2023/01/11	12	22.13	11.2	21.84	21.80	0.9	14,128	0.01%
2023/01/10	6	22.02	1	22.00	22.00	5	14,030	0.04%
2023/01/09	2.2	22.34	1	22.55	22.60	1.2	13,897	0.01%
2023/01/06	6	22.87	3	22.93	22.25	3	13,677	0.02%
2023/01/05	4	23.55	11.7	23.21	22.65	-7.7	13,386	-0.06%
2023/01/04	5	24.14	5	24.35	23.50	0	13,147	0.00%
2023/01/03	11.1	24.23	91.1	24.00	23.85	-80.1	12,888	-0.62%
2022/12/30	9	24.15	18	24.35	24.80	-9	12,641	-0.07%
2022/12/29	33	24.29	16	24.45	24.65	17	12,364	0.14%
2022/12/28	9	25.13	86.1	24.85	23.90	-77.1	11,782	-0.65%
2022/12/27	17	25.48	9	25.12	25.40	8	11,302	0.07%
2022/12/26	38	27.32	30	27.30	26.75	8	10,775	0.07%
2022/12/23	39	26.85	87	26.88	26.55	-48	9,555	-0.50%
2022/12/22	57	25.52	7	25.07	26.15	50	8,160	0.61%
2022/12/21	26	26.30	28	26.06	25.55	-2	7,419	-0.03%
2022/12/20	34	26.42	25	25.86	25.25	9	6,440	0.14%
2022/12/19	137.1	27.54	42	27.81	28.05	95.1	5,737	1.66%	大買/
2022/12/16	30	25.38	56.1	26.18	26.45	-26.1	3,709	-0.70%
2022/12/15	42.2	24.68	21	24.26	24.05	21.2	2,498	0.85%
2022/12/14	7.1	24.11	16	24.74	24.95	-8.9	1,748	-0.51%
2022/12/12	0.1	20.65	14	20.63	20.65	-13.9	1,217	-1.14%
2022/12/09	5	18.31	0	0.00	18.80	5	1,097	0.46%
2022/12/08	4	19.08	4	18.20	18.15	0	1,142	0.00%
2022/12/07	7	20.04	0	0.00	20.15	7	1,135	0.62%
2022/12/06	2	19.90	2	19.55	19.55	0	1,169	0.00%
2022/11/29	2	18.60	2	18.70	18.70	0	1,554	0.00%
2022/11/25	0	0.00	2	18.25	17.85	-2	1,582	-0.13%
2022/11/24	0	0.00	3	18.05	18.05	-3	1,692	-0.18%
2022/11/23	5	18.18	0	0.00	18.25	5	1,714	0.29%
2022/11/16	0	0.00	5	17.25	17.55	-5	1,937	-0.26%
2022/11/15	0	0.00	5	17.00	17.15	-5	1,947	-0.26%
2022/11/11	5	16.85	0	0.00	16.65	5	1,987	0.25%
2022/10/27	0	0.00	5	16.10	16.20	-5	1,996	-0.25%
2022/10/26	5	15.80	0	0.00	15.75	5	1,992	0.25%
2022/10/20	0	0.00	2	16.45	16.45	-2	1,978	-0.10%
2022/10/19	0	0.00	1	16.60	16.65	-1	1,976	-0.05%
2022/10/18	1	16.60	0	0.00	16.65	1	1,982	0.05%
2022/10/17	5	16.00	5	16.45	16.50	0	1,981	0.00%
2022/10/13	5	16.70	0	0.00	16.00	5	1,971	0.25%
2022/10/05	1	18.25	2	17.95	17.80	-1	1,928	-0.05%
2022/10/04	1	18.30	2	18.20	18.15	-1	1,925	-0.05%
2022/09/29	0	0.00	5	17.80	17.75	-5	1,901	-0.26%
2022/09/28	5	17.40	1	17.60	17.10	4	1,890	0.21%
2022/09/27	0	0.00	5	18.05	18.10	-5	1,873	-0.27%
2022/09/26	10	17.89	8	18.06	17.75	2	1,853	0.11%
2022/09/23	7	19.64	4	19.46	19.20	3	1,821	0.16%
2022/09/22	1	18.80	0	0.00	18.70	1	1,688	0.06%
2022/09/21	1	18.60	0	0.00	18.60	1	1,672	0.06%
2022/09/20	1	19.10	1	19.25	18.95	0	1,668	0.00%
2022/09/16	0	0.00	2	19.90	19.80	-2	1,631	-0.12%
2022/09/15	5	20.15	1	20.15	20.20	4	1,578	0.25%
2022/09/14	1	20.30	1	19.85	19.85	0	1,501	0.00%
2022/09/13	1	20.25	2	20.40	20.05	-1	1,431	-0.07%
2022/09/12	4	19.66	5	19.61	20.35	-1	1,365	-0.07%
2022/09/08	4	18.56	2	18.73	18.75	2	1,232	0.16%
2022/09/07	1	17.50	1	17.65	17.80	0	1,113	0.00%
2022/09/06	11	18.18	2	18.10	18.00	9	1,083	0.83%
2022/09/05	7	19.90	7	19.55	19.65	0	1,019	0.00%
2022/09/01	0.8	19.50	1	20.00	19.20	-0.2	910	-0.02%
2022/08/31	28	20.18	27	19.57	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	1	18.80	18.90	-1	754	-0.13%
2022/08/26	1	18.60	5	19.35	18.60	-4	715	-0.56%
2022/08/25	3	19.50	3	19.18	18.60	0	679	0.00%
2022/08/24	0	0.00	11.4	18.84	18.95	-11.4	559	-2.04%
2022/08/19	1	17.35	1	17.75	17.45	0	462	0.00%
2022/08/18	12	17.30	19	17.48	17.40	-7	453	-1.55%
2022/08/15	0	0.00	1.1	16.64	16.60	-1.1	412	-0.27%
2022/08/11	1	16.40	0	0.00	16.35	1	409	0.24%
2022/08/09	1	16.35	0	0.00	16.35	1	400	0.25%
2022/08/08	3	16.00	0	0.00	15.95	3	394	0.76%
2022/08/01	1	16.15	0	0.00	16.15	1	424	0.24%
2022/07/21	0	0.00	0.3	16.25	16.35	-0.3	545	-0.06%
2022/07/20	0.1	16.60	0	0.00	16.40	0.1	576	0.02%
2022/07/18	7	16.40	0	0.00	16.50	7	722	0.97%
2022/07/11	0	0.00	1.5	16.40	16.45	-1.5	1,228	-0.12%
2022/07/08	0	0.00	1	16.55	16.30	-1	1,232	-0.08%
2022/07/06	2	16.40	0	0.00	16.30	2	1,235	0.16%
2022/07/01	10	16.73	1	16.55	16.40	9	1,247	0.72%
2022/06/30	2	17.75	0	0.00	17.60	2	1,239	0.16%
2022/06/29	1	18.05	6	17.58	18.05	-5	1,231	-0.41%
2022/06/28	5	18.16	0	0.00	17.55	5	1,220	0.41%
2022/06/22	0	0.00	5	17.40	17.30	-5	1,207	-0.41%
2022/06/21	5	17.80	0	0.00	17.85	5	1,207	0.41%
2022/06/09	1	18.35	1	18.40	18.30	0	1,240	0.00%
2022/06/08	0	0.00	1	17.30	17.20	-1	1,211	-0.08%
2022/06/06	1	16.75	0	0.00	16.80	1	1,218	0.08%
2022/06/02	0	0.00	3	16.75	16.90	-3	1,242	-0.24%
2022/05/30	0	0.00	5	16.70	16.65	-5	1,259	-0.40%
2022/05/26	5	16.15	0	0.00	16.20	5	1,262	0.40%
2022/05/12	0	0.00	82	16.03	16.00	-82	1,283	-6.39%
2022/05/11	0	0.00	7	16.62	16.50	-7	1,276	-0.55%
2022/05/09	5	17.00	0	0.00	16.75	5	1,271	0.39%
2022/05/05	1	18.30	0	0.00	18.20	1	1,255	0.08%
2022/05/04	7	18.39	1	18.50	18.40	6	1,259	0.48%
2022/04/28	0	0.00	5	19.40	19.40	-5	1,192	-0.42%
2022/04/27	0	0.00	8	19.14	19.15	-8	1,182	-0.68%
2022/04/26	3	19.80	2	19.75	19.15	1	1,159	0.09%
2022/04/25	4	20.40	0	0.00	20.20	4	1,126	0.36%
2022/04/22	13.2	21.85	1.1	22.05	21.65	12.2	1,085	1.12%
2022/04/21	5	22.27	12	22.48	22.25	-7	980	-0.71%
2022/04/20	0.7	21.30	11	21.49	21.00	-10.3	820	-1.26%
2022/04/19	6	20.78	11	22.95	21.20	-5	728	-0.69%
2022/04/18	50	21.00	1	20.00	21.05	49	584	8.39%
2022/04/15	1.1	19.11	0	0.00	19.15	1.1	501	0.21%
2022/04/14	0	0.00	0.1	18.30	18.75	-0.1	476	-0.02%
2022/04/11	0	18.60	0	0.00	18.40	0	476	0.00%
2022/04/01	3	18.10	0	0.00	17.85	3	471	0.64%
2022/03/31	0	18.20	0	0.00	18.20	0	470	0.00%
2022/03/25	0	0.00	0.2	17.95	17.95	-0.2	471	-0.03%
2022/03/22	1	17.90	0	0.00	18.20	1	468	0.21%
2022/03/21	0	0.00	10	18.43	18.20	-10	461	-2.17%
2022/03/18	0	0.00	1	17.00	17.60	-1	443	-0.23%
2022/03/17	0	0.00	1	16.80	16.75	-1	442	-0.23%
2022/03/08	1	16.05	0	0.00	15.40	1	419	0.24%
2022/03/01	0	0.00	5	17.45	17.35	-5	420	-1.19%
2022/02/24	5	17.10	0	0.00	17.15	5	423	1.18%
2022/02/22	0	0.00	2	17.85	17.50	-2	425	-0.47%
2022/02/21	0	0.00	1.1	17.75	17.80	-1.1	424	-0.25%
2022/02/18	2	17.45	0	0.00	17.55	2	423	0.47%
2022/02/09	0	0.00	5	18.10	18.30	-5	451	-1.11%
2022/02/08	0	18.00	0	0.00	17.80	0	462	0.01%
2022/01/26	5	17.10	5	17.10	17.10	0	458	0.00%
2022/01/25	1	17.60	0	0.00	17.40	1	451	0.22%
2022/01/24	5	17.85	0	0.00	17.90	5	451	1.11%
2021/12/29	0	0.00	15.2	18.72	18.85	-15.2	439	-3.45%
2021/12/17	1	18.45	0	0.00	18.45	1	457	0.22%
2021/12/15	3	18.60	0	0.00	18.60	3	462	0.65%
2021/12/14	1	18.80	0	0.00	18.60	1	462	0.22%
2021/12/07	1	19.35	0	0.00	19.35	1	437	0.23%
2021/11/26	0.2	19.65	0	0.00	19.50	0.2	446	0.05%
2021/11/23	0.2	19.15	0	0.00	19.05	0.2	440	0.04%
2021/11/22	0	0.00	1	19.05	19.05	-1	449	-0.22%
2021/11/18	0.6	19.08	0	0.00	19.10	0.6	450	0.13%
2021/11/16	0	0.00	2.1	19.35	19.35	-2.1	457	-0.46%
2021/11/15	0.3	19.05	0	0.00	19.40	0.3	466	0.06%
2021/11/12	2.9	19.02	0	0.00	19.00	2.9	476	0.61%
2021/11/11	1	19.00	0	0.00	19.05	1	481	0.21%
2021/11/08	0	0.00	0	20.00	19.35	0	492	0.00%
2021/11/03	0	0.00	1	20.50	20.40	-1	511	-0.20%
2021/11/01	0	0.00	0	20.75	20.60	0	517	-0.01%
2021/10/29	1	20.50	0	0.00	20.45	1	514	0.19%
2021/10/28	0	0.00	5	20.70	20.70	-5	520	-0.96%
2021/10/21	0	0.00	3	20.35	20.35	-3	565	-0.53%
2021/10/08	0	0.00	3	19.85	19.60	-3	709	-0.42%
2021/10/06	0	0.00	5	19.50	19.80	-5	729	-0.69%
2021/10/04	1	19.50	0	0.00	18.85	1	774	0.13%
2021/10/01	12	19.85	0	0.00	19.90	12	766	1.56%
2021/09/29	2	19.90	0	0.00	19.90	2	788	0.25%
2021/09/27	0.1	20.25	0	0.00	20.25	0.1	805	0.01%
2021/09/09	2	21.25	0	0.00	21.35	2	928	0.22%
2021/09/03	0	0.00	1	22.85	22.60	-1	970	-0.10%
2021/09/02	13	23.15	0	0.00	22.80	13	1,023	1.27%
2021/09/01	0	0.00	12	23.85	23.80	-12	1,031	-1.16%
2021/08/27	1	23.60	0	0.00	23.55	1	1,055	0.09%
2021/08/26	5	23.55	0	0.00	23.80	5	1,063	0.47%
2021/08/24	0	0.00	2	22.70	22.45	-2	1,093	-0.18%
2021/08/19	0	0.00	5	22.30	22.15	-5	1,192	-0.42%
2021/08/18	11	21.87	0	0.00	22.10	11	1,201	0.92%
2021/08/16	10	22.43	0	0.00	22.50	10	1,239	0.81%
2021/08/13	1	23.00	0	0.00	23.00	1	1,250	0.08%
2021/08/12	12	23.52	0	0.00	23.40	12	1,284	0.93%
2021/08/11	1	23.40	0	0.00	23.35	1	1,337	0.07%
2021/08/09	1	24.95	0	0.00	24.90	1	1,598	0.06%
2021/07/30	1	25.30	2	25.30	25.20	-1	1,808	-0.06%
2021/07/29	0	0.00	5	25.50	25.50	-5	1,824	-0.27%
2021/07/28	7	25.52	0	0.00	25.20	7	1,841	0.38%
2021/07/23	0	0.00	1	26.20	26.25	-1	2,042	-0.05%
2021/07/21	1	26.70	22	26.85	26.45	-21	2,153	-0.97%
2021/07/20	1	27.65	1	27.35	27.50	0	2,148	0.00%
2021/07/14	5	26.40	0	0.00	26.30	5	2,155	0.23%
2021/07/13	5	26.71	0	0.00	26.45	5	2,179	0.23%
2021/07/12	4	26.98	0	0.00	27.00	4	2,178	0.18%
2021/07/09	5	27.00	7	26.73	26.60	-2	2,153	-0.09%
2021/07/08	1	26.70	0	0.00	26.70	1	2,190	0.05%
2021/07/01	5	27.00	0	0.00	26.80	5	2,832	0.18%
2021/06/30	0	0.00	2	27.05	27.00	-2	2,838	-0.07%
2021/06/29	1	26.80	0	0.00	26.50	1	2,837	0.04%
2021/06/23	0.1	26.90	0	0.00	26.95	0.1	2,848	0.00%
2021/06/22	0	0.00	5	27.10	26.90	-5	2,850	-0.18%
2021/06/21	3	26.97	0	0.00	26.85	3	2,849	0.11%
2021/06/18	2	27.60	0	0.00	27.40	2	2,845	0.07%
2021/06/17	1	27.60	0	0.00	27.60	1	2,850	0.04%
2021/06/16	7	27.64	1	27.85	27.50	6	2,911	0.21%
2021/06/15	1	27.90	0	0.00	27.95	1	2,905	0.03%
2021/06/11	2	28.80	0	0.00	28.35	2	2,908	0.07%
2021/06/10	14	28.75	2	28.98	28.60	12	2,910	0.41%
2021/06/09	10	28.85	0	0.00	28.70	10	2,863	0.35%
2021/06/08	23	28.82	2	28.85	28.85	21	2,857	0.73%
2021/06/07	1	28.40	0	0.00	28.35	1	2,843	0.04%
2021/06/04	0	0.00	4	28.35	28.35	-4	2,846	-0.14%
2021/06/02	0	0.00	1	28.15	28.10	-1	2,851	-0.04%
2021/06/01	11	28.42	0	0.00	28.55	11	2,843	0.39%
2021/05/31	1	28.80	5	28.85	28.80	-4	2,827	-0.14%
2021/05/28	10	29.68	0	0.00	29.45	10	2,809	0.36%
2021/05/27	1	29.10	1	29.20	29.80	0	2,788	0.00%
2021/05/25	1	29.50	0	29.25	29.05	1	2,748	0.04%
2021/05/21	0	0.00	1	29.00	28.85	-1	2,768	-0.04%
2021/05/20	1	29.25	0	0.00	28.95	1	2,823	0.04%
2021/05/19	0	0.00	12	29.39	29.50	-12	2,820	-0.43%
2021/05/18	8	30.44	1	30.25	30.40	7	2,781	0.25%
2021/05/17	3	30.82	14	30.82	31.05	-11	2,678	-0.41%
2021/05/14	5	29.35	6	29.50	29.50	-1	2,528	-0.04%
2021/05/13	4	28.73	9	28.98	28.60	-5	2,497	-0.20%
2021/05/12	38	29.06	45	28.72	28.00	-7	2,479	-0.28%
2021/05/11	7	28.95	15	28.89	28.80	-8	2,623	-0.30%
2021/05/10	4	29.80	0	0.00	29.50	4	2,639	0.15%
2021/05/06	20	29.71	6	29.83	29.65	14	2,642	0.53%
2021/05/05	2	30.05	0	0.00	30.05	2	2,631	0.08%
2021/05/04	12	30.13	9	30.45	30.40	3	2,625	0.11%
2021/05/03	10	32.05	14	31.92	32.05	-4	2,592	-0.15%
2021/04/29	1	30.70	2	30.80	30.50	-1	2,465	-0.04%
2021/04/28	9	30.71	1	30.70	30.70	8	2,475	0.32%
2021/04/27	21	32.02	16	31.98	31.55	5	2,496	0.20%
2021/04/26	76	29.90	1	29.90	29.85	75	2,436	3.08%
2021/04/22	2	30.13	0	0.00	29.95	2	2,496	0.08%
2021/04/20	0	30.69	0	0.00	30.85	0	2,484	0.00%
2021/04/19	1	30.40	0	0.00	30.35	1	2,488	0.04%
2021/04/15	0	0.00	2	30.85	31.10	-2	2,530	-0.08%
2021/04/14	5.1	30.55	1	30.55	30.65	4.1	2,595	0.16%
2021/04/13	12	32.01	0	0.00	31.65	12	2,600	0.46%
2021/04/12	18	34.02	12.5	33.89	34.00	5.5	2,549	0.22%
2021/04/09	24.5	32.69	27	32.80	32.90	-2.5	2,383	-0.10%
2021/04/08	4	31.99	1	30.25	31.95	3	2,173	0.14%
2021/04/07	0	0.00	2	29.40	29.40	-2	2,030	-0.10%
2021/04/06	1	29.50	0	0.00	29.25	1	2,071	0.05%
2021/03/30	2	29.95	6	29.96	29.95	-4	2,410	-0.17%
2021/03/29	3	30.22	1	30.25	30.20	2	2,426	0.08%
2021/03/26	0	0.00	1	30.20	30.30	-1	2,442	-0.04%
2021/03/25	1	30.30	0	0.00	30.25	1	2,457	0.04%
2021/03/22	0	0.00	5	30.15	30.15	-5	2,484	-0.20%
2021/03/18	15	29.60	0	0.00	29.70	15	2,449	0.61%
2021/03/17	0	0.00	1	30.10	29.95	-1	2,464	-0.04%
2021/03/15	10	29.35	0	0.00	29.40	10	2,563	0.39%
2021/03/12	3	29.40	0	0.00	29.30	3	2,722	0.11%
2021/03/05	3	30.75	1	31.00	30.75	2	2,827	0.07%
2021/02/25	2	31.10	0	0.00	30.95	2	2,865	0.07%
2021/02/23	12	31.15	11	31.62	31.00	1	2,847	0.04%
2021/02/22	4	32.70	4	32.61	32.30	0	2,809	0.00%
2021/02/19	15	30.39	5	31.00	31.00	10	2,755	0.36%
2021/02/18	0	0.00	0.1	29.93	29.95	-0.1	2,810	-0.01%
2021/02/17	0	0.00	0.1	29.85	29.20	-0.1	2,803	0.00%
2021/02/05	0	0.00	1	28.30	29.10	-1	2,789	-0.04%
2021/02/04	11	28.60	10	28.50	28.50	1	2,786	0.04%
2021/02/02	10	30.70	10	31.58	29.50	0	2,775	0.00%
2021/02/01	15	28.45	5	29.40	29.40	10	2,583	0.39%
2021/01/29	1	26.80	6	26.67	26.75	-5	2,630	-0.19%
2021/01/27	0.2	28.20	30	28.11	28.05	-29.8	2,621	-1.14%
2021/01/26	0	0.00	50	28.78	28.60	-50	2,632	-1.90%
2021/01/22	1	27.70	20	27.55	27.70	-19	2,670	-0.71%
2021/01/21	1	28.60	0	0.00	28.00	1	2,671	0.04%
2021/01/20	10	28.15	0	0.00	28.20	10	2,763	0.36%
2021/01/19	0	0.00	2	30.00	29.55	-2	2,854	-0.07%
2021/01/15	1	30.00	0	0.00	29.85	1	2,872	0.03%
2021/01/14	0	0.00	2	31.95	31.55	-2	2,820	-0.07%
2021/01/13	0	0.00	1	32.30	31.90	-1	2,803	-0.04%
2021/01/12	0	0.00	1	32.15	32.15	-1	2,789	-0.04%
2021/01/11	1	32.05	8	32.19	32.15	-7	2,770	-0.25%
2021/01/07	60	33.35	8	33.79	33.20	52	2,713	1.92%
2021/01/06	3	34.38	1	34.65	34.10	2	2,646	0.08%
2021/01/05	52	35.16	5	35.25	35.25	47	2,622	1.79%
2021/01/04	62	35.09	0	0.00	34.60	62	2,601	2.38%
2020/12/31	62	34.91	3	34.80	34.65	59	2,595	2.27%
2020/12/30	4	34.60	1	34.75	34.50	3	2,607	0.12%
2020/12/29	50	35.00	2	34.90	34.70	48	2,593	1.85%
2020/12/28	63	35.81	22	35.68	35.50	41	2,568	1.60%
2020/12/25	7	35.36	7	35.09	35.75	0	2,434	0.00%
2020/12/22	0	0.00	4	33.78	34.20	-4	2,275	-0.18%
2020/12/18	52	34.18	3	34.00	33.75	49	2,289	2.14%
2020/12/17	1	33.60	1	33.60	33.55	0	2,300	0.00%
2020/12/15	75	33.11	0	0.00	33.00	75	2,528	2.97%
2020/12/14	35	33.36	0	0.00	33.40	35	2,580	1.36%
2020/12/09	61	35.18	6	34.03	34.10	55	2,818	1.95%
2020/12/08	148	35.41	3	35.30	35.00	145	2,749	5.27%	大買/鉅額交易
2020/12/04	1.4	33.47	2	33.75	33.20	-0.6	2,638	-0.02%
2020/12/03	0	0.00	4	33.20	33.30	-4	2,684	-0.15%
2020/11/26	0	0.00	1	32.20	32.15	-1	2,785	-0.04%
2020/11/25	7	32.50	0	0.00	32.20	7	2,899	0.24%
2020/11/23	0	0.00	3	32.90	32.90	-3	3,022	-0.10%
2020/11/20	7	32.96	0	0.00	32.95	7	3,060	0.23%
2020/11/19	1	32.85	1	32.90	32.90	0	3,075	0.00%
2020/11/17	2	33.15	3	33.12	32.95	-1	3,109	-0.03%
2020/11/16	3	32.20	0	0.00	32.20	3	3,098	0.10%
2020/11/12	1	32.65	0	0.00	32.10	1	3,187	0.03%
2020/11/11	3	32.65	0	0.00	32.65	3	3,202	0.09%
2020/11/09	0.1	33.40	2	33.70	33.65	-1.9	3,358	-0.06%
2020/11/06	2	33.75	105	33.42	33.50	-103	3,391	-3.04%	大賣/鉅額交易
2020/11/05	1	32.70	0	0.00	32.60	1	3,355	0.03%
2020/11/04	0	0.00	3	32.05	32.05	-3	3,413	-0.09%
2020/11/03	0	0.00	1	32.50	32.10	-1	3,534	-0.03%
2020/11/02	0	0.00	4	32.86	32.55	-4	3,826	-0.10%
2020/10/30	2	33.35	0	0.00	32.00	2	3,829	0.05%
2020/10/29	4	33.11	0	0.00	33.00	4	3,871	0.10%
2020/10/28	54	34.48	7	34.41	33.60	47	3,942	1.19%
2020/10/27	42	33.73	5	33.55	34.00	37	3,877	0.95%
2020/10/26	2	33.05	2	32.53	32.40	0	3,827	0.00%
2020/10/23	7	32.59	2	32.10	32.80	5	4,051	0.12%
2020/10/22	2	31.55	0	0.00	31.20	2	4,136	0.05%
2020/10/20	20	31.75	0	0.00	31.75	20	4,269	0.47%
2020/10/16	4	31.88	13	31.80	31.85	-9	4,460	-0.20%
2020/10/15	31	31.70	0	0.00	31.70	31	4,577	0.68%
2020/10/12	0	0.00	7	32.35	32.25	-7	5,077	-0.14%
2020/10/08	2	32.80	1	32.90	32.95	1	5,287	0.02%
2020/10/07	3	33.77	4	33.39	33.25	-1	5,431	-0.02%
2020/10/05	0	0.00	1	33.15	33.20	-1	5,758	-0.02%
2020/09/30	1	32.30	0	0.00	32.95	1	6,284	0.02%
2020/09/29	1	32.45	0	0.00	32.50	1	6,483	0.02%
2020/09/28	2	32.65	1	32.80	32.75	1	6,852	0.01%
2020/09/25	4	33.18	6	32.05	32.40	-2	7,005	-0.03%
2020/09/24	12	33.88	3	33.88	33.70	9	7,130	0.13%
2020/09/23	1	35.20	3	35.20	34.80	-2	7,257	-0.03%
2020/09/22	5	35.22	4	35.08	35.15	1	7,455	0.01%
2020/09/21	5	36.43	3	36.50	36.15	2	7,724	0.03%
2020/09/18	8	36.84	4	36.99	36.70	4	8,146	0.05%
2020/09/17	6	35.75	7	36.24	36.45	-1	8,232	-0.01%
2020/09/16	12	36.41	3	36.08	35.70	9	8,509	0.11%
2020/09/15	20	35.72	24	35.76	35.75	-4	8,768	-0.05%
2020/09/14	5	34.50	2	34.60	34.40	3	9,064	0.03%
2020/09/11	2	34.13	2	34.83	34.00	0	9,585	0.00%
2020/09/10	2	34.60	13	34.81	34.60	-11	10,232	-0.11%
2020/09/09	68	35.03	17	34.84	34.85	51	11,004	0.46%
2020/09/08	9	34.89	4	34.99	34.75	5	11,929	0.04%
2020/09/07	8	34.33	4	34.75	34.30	4	12,314	0.03%
2020/09/04	2	33.43	2	33.38	33.85	0	12,888	0.00%
2020/09/02	3	33.97	1	34.00	33.80	2	14,215	0.01%
2020/09/01	2	34.38	1	34.25	34.25	1	14,420	0.01%
2020/08/31	11	35.30	24	35.50	35.00	-13	14,545	-0.09%
2020/08/28	14	34.58	5	34.40	34.10	9	14,471	0.06%
2020/08/27	3.2	33.34	0	0.00	33.25	3.2	14,400	0.02%
2020/08/26	3	32.60	1	32.80	33.25	2	14,405	0.01%
2020/08/25	0.1	32.15	0	0.00	32.10	0.1	14,398	0.00%
2020/08/24	0	0.00	4	32.29	32.20	-4	14,419	-0.03%
2020/08/21	1	32.00	2	32.38	32.30	-1	14,470	-0.01%
2020/08/20	4	32.51	0	0.00	32.20	4	14,581	0.03%
2020/08/19	14.2	33.47	4	33.65	33.55	10.2	14,949	0.07%
2020/08/14	5	33.70	9	34.00	33.10	-4	15,290	-0.03%
2020/08/13	5	32.52	2	33.40	32.45	3	15,276	0.02%
2020/08/12	3	33.60	3	33.75	33.30	0	15,364	0.00%
2020/08/11	6	33.85	5	33.72	33.50	1	15,371	0.01%
2020/08/10	9	35.30	2	35.50	34.75	7	15,329	0.05%
2020/08/07	2	36.88	18	36.73	36.10	-16	15,312	-0.10%
2020/08/06	23	36.66	30	36.60	36.60	-7	15,213	-0.05%
2020/08/05	0	0.00	1	35.00	34.75	-1	14,943	-0.01%
2020/08/04	3	34.78	9	34.70	34.50	-6	14,916	-0.04%
2020/08/03	10	34.89	5	34.81	35.00	5	14,916	0.03%
2020/07/31	0	0.00	100	34.20	33.80	-100	14,888	-0.67%
2020/07/30	4	34.05	1	33.75	33.95	3	14,990	0.02%
2020/07/29	11	33.76	10	33.47	33.70	1	15,061	0.01%
2020/07/28	3	32.20	12	32.06	31.60	-9	14,870	-0.06%
2020/07/27	1	32.50	0	0.00	32.50	1	14,773	0.01%
2020/07/24	1	33.80	0	0.00	33.50	1	14,706	0.01%
2020/07/23	2	35.28	1	34.60	34.25	1	14,688	0.01%
2020/07/22	9	35.55	4	35.74	35.15	5	14,665	0.03%
2020/07/21	2	35.08	23	35.50	34.60	-21	14,628	-0.14%
2020/07/20	26	34.91	7	33.94	34.40	19	14,523	0.13%
2020/07/17	11	34.35	2	33.00	33.30	9	14,313	0.06%
2020/07/16	10	36.30	12	36.35	35.85	-2	14,120	-0.01%
2020/07/15	6	35.44	3	35.78	35.50	3	14,026	0.02%
2020/07/14	9	36.18	23	36.92	35.80	-14	13,840	-0.10%
2020/07/13	23	37.48	4	37.70	37.10	19	13,707	0.14%
2020/07/10	24	37.88	61	37.57	38.10	-37	13,604	-0.27%
2020/07/09	48	40.93	22	41.20	39.90	26	13,404	0.19%
2020/07/08	28	39.37	14	39.48	39.75	14	12,873	0.11%
2020/07/07	9	36.89	9	37.01	36.15	0	12,672	0.00%
2020/07/06	9	39.41	1	39.80	39.15	8	12,319	0.06%
2020/07/03	6	39.82	2	39.75	39.75	4	12,167	0.03%
2020/07/02	12	41.02	1	41.55	40.60	11	12,049	0.09%
2020/07/01	21	40.67	17	40.34	40.55	4	11,951	0.03%
2020/06/30	21	42.14	4	42.38	41.65	17	11,750	0.14%
2020/06/29	13	42.63	13	43.00	43.45	0	11,439	0.00%
2020/06/24	17	39.74	58	39.53	39.90	-41	10,981	-0.37%
2020/06/23	21	40.12	4	40.51	39.25	17	10,737	0.16%
2020/06/22	27	43.09	21	42.88	41.80	6	10,442	0.06%
2020/06/19	19	42.08	111	42.29	41.90	-92	10,107	-0.91%	大賣/
2020/06/18	32	43.87	19	43.51	42.85	13	9,685	0.13%
2020/06/17	31	43.94	22	44.38	43.10	9	9,169	0.10%
2020/06/16	45	42.59	46	42.92	42.75	-1	8,549	-0.01%
2020/06/15	88	38.75	88	38.63	39.70	0	7,801	0.00%
2020/06/12	25	34.49	28	34.45	36.10	-3	6,864	-0.04%
2020/06/11	49	35.41	43	35.45	33.35	6	6,461	0.09%
2020/06/10	29	34.04	26	34.05	34.55	3	5,896	0.05%
2020/06/09	63	33.41	73	32.86	32.65	-10	5,368	-0.19%
2020/06/08	18	32.15	10	32.15	32.15	8	4,700	0.17%
2020/06/05	14	28.37	7	29.20	29.25	7	4,636	0.15%
2020/06/03	2	26.60	0	0.00	26.50	2	4,995	0.04%
2020/06/02	1	26.20	0	0.00	26.35	1	5,201	0.02%
2020/06/01	0	0.00	5	26.60	26.80	-5	5,183	-0.10%
2020/05/28	6	27.41	1	27.65	26.60	5	5,214	0.10%
2020/05/27	2	27.48	5	28.50	26.90	-3	5,161	-0.06%
2020/05/26	20	29.58	3	30.12	28.20	17	5,035	0.34%
2020/05/25	4	28.88	8	28.68	29.20	-4	4,605	-0.09%
2020/05/22	1	26.60	1	26.65	26.55	0	4,281	0.00%
2020/05/21	0	0.00	1	26.80	26.15	-1	4,263	-0.02%
2020/05/20	7	26.79	1	26.55	26.65	6	4,352	0.14%
2020/05/19	1	26.40	2	26.65	26.35	-1	4,398	-0.02%
2020/05/15	0	0.00	8	24.54	24.60	-8	4,202	-0.19%
2020/05/14	3	25.87	3	25.23	24.60	0	4,207	0.00%
2020/05/13	2	25.35	0	0.00	25.35	2	4,145	0.05%
2020/05/12	3	25.53	4	25.23	24.95	-1	4,116	-0.02%
2020/05/11	0	0.00	3	25.10	25.00	-3	4,083	-0.07%
2020/05/08	4	24.95	7	24.85	24.50	-3	4,099	-0.07%
2020/05/07	3	26.13	19	25.98	25.85	-16	4,043	-0.40%
2020/05/06	27	26.37	16	26.30	26.60	11	4,021	0.27%
2020/05/05	9	26.37	8	25.89	25.80	1	3,871	0.03%
2020/05/04	8	24.94	1	25.15	24.90	7	3,736	0.19%
2020/04/29	0	0.00	1	24.45	24.10	-1	3,643	-0.03%
2020/04/28	1	24.25	0	0.00	24.25	1	3,632	0.03%
2020/04/27	5	24.65	2	24.70	24.90	3	3,627	0.08%
2020/04/24	2	24.48	7	24.59	24.65	-5	3,572	-0.14%
2020/04/23	2	23.40	50	23.35	23.55	-48	3,471	-1.38%
2020/04/22	1	22.70	1	22.50	22.95	0	3,443	0.00%
2020/04/20	50	23.40	0	0.00	23.50	50	3,406	1.47%
2020/04/17	2	22.98	1	23.70	22.90	1	3,385	0.03%
2020/04/16	4	23.24	1	23.55	23.50	3	3,337	0.09%
2020/04/13	1	22.95	7	22.86	22.80	-6	3,236	-0.19%
2020/04/10	1	22.85	0	0.00	22.70	1	3,225	0.03%
2020/04/09	1	22.90	0	0.00	22.65	1	3,220	0.03%
2020/04/08	0	0.00	1	23.00	22.55	-1	3,190	-0.03%
2020/04/07	1	22.90	4	23.08	22.50	-3	3,160	-0.09%
2020/04/06	87	22.93	1	22.80	23.40	86	3,111	2.76%
2020/03/30	2	21.70	2	21.15	21.15	0	3,009	0.00%
2020/03/27	2	21.50	1	20.80	20.80	1	2,982	0.03%
2020/03/26	0	0.00	3	21.25	21.50	-3	2,942	-0.10%
2020/03/25	4	20.43	5	20.25	20.70	-1	2,882	-0.03%
2020/03/24	1	17.50	5	18.20	18.85	-4	2,820	-0.14%
2020/03/20	1	19.10	0	0.00	18.35	1	2,757	0.04%
2020/03/19	5	18.80	2	18.60	18.50	3	2,704	0.11%
2020/03/18	0	0.00	1	22.50	20.40	-1	2,642	-0.04%
2020/03/17	2	21.25	0	0.00	21.30	2	2,613	0.08%
2020/03/16	4	24.01	6	24.16	23.45	-2	2,552	-0.08%
2020/03/13	0	0.00	2	22.40	23.15	-2	2,466	-0.08%
2020/03/12	2	25.00	2	25.33	24.60	0	2,389	0.00%
2020/03/11	6	27.74	9	27.59	27.25	-3	2,265	-0.13%
2020/03/10	8	27.64	2	26.40	26.75	6	2,097	0.29%
2020/03/09	22	28.15	16	28.26	28.40	6	1,939	0.31%
2020/03/06	10	26.15	21	26.26	26.30	-11	1,524	-0.72%
2020/03/04	2	24.05	11	23.96	23.70	-9	1,263	-0.71%
2020/03/02	0	0.00	1	22.05	22.10	-1	1,164	-0.09%
2020/02/27	1	22.85	0	0.00	22.40	1	1,154	0.09%
2020/02/26	4	23.15	0	0.00	22.90	4	1,192	0.34%
2020/02/25	3	23.20	0	0.00	23.00	3	1,200	0.25%
2020/02/24	1	24.05	1	24.20	23.70	0	1,169	0.00%
2020/02/21	15	24.25	17	24.13	23.90	-2	1,113	-0.18%
2020/02/20	20	23.18	26	23.34	23.25	-6	984	-0.61%
2020/02/18	3	22.00	0	0.00	21.95	3	818	0.37%
2020/02/17	0	0.00	4	21.85	22.15	-4	805	-0.50%
2020/02/12	0	0.00	1	21.90	21.65	-1	792	-0.13%
2020/02/11	5	22.02	1	21.95	21.95	4	782	0.51%
2020/02/05	7	21.68	6	21.55	21.50	1	769	0.13%
2020/02/04	0	0.00	1	20.65	20.95	-1	760	-0.13%
2020/01/30	1	21.20	4	21.46	21.30	-3	853	-0.35%
2020/01/20	3	20.75	0	0.00	21.00	3	814	0.37%
2020/01/16	1	20.70	0	0.00	20.70	1	822	0.12%
2020/01/08	0	0.00	1	20.05	19.90	-1	821	-0.12%
2019/12/30	3	21.25	6	21.68	21.90	-3	805	-0.37%
2019/12/27	3	21.00	0	0.00	20.90	3	789	0.38%
2019/12/20	0	0.00	3	21.00	20.90	-3	800	-0.37%
2019/12/12	0	0.00	2	21.48	21.50	-2	813	-0.25%
2019/11/29	2	21.65	0	0.00	21.45	2	924	0.22%
2019/11/26	0	0.00	2	21.65	21.50	-2	955	-0.21%
2019/11/25	2	22.38	5	22.27	21.75	-3	936	-0.32%
2019/11/22	8	21.57	5	22.00	21.90	3	870	0.34%
2019/11/19	5	20.70	0	0.00	20.95	5	842	0.59%
2019/11/13	46	20.58	0	0.00	20.50	46	829	5.54%
2019/11/11	5	20.85	0	0.00	20.70	5	819	0.61%
2019/11/05	7	22.01	2	22.10	22.25	5	792	0.63%
2019/11/04	0	0.00	2	21.65	20.90	-2	722	-0.28%
2019/11/01	1	22.10	1	21.75	21.70	0	712	0.00%
2019/10/31	5	21.90	0	0.00	21.75	5	694	0.72%
2019/10/30	7	21.46	5	21.78	21.75	2	673	0.30%
2019/10/29	2	21.50	6	21.47	20.95	-4	634	-0.63%
2019/10/14	1	20.20	0	0.00	19.80	1	640	0.16%
2019/10/01	0	0.00	1	20.80	20.80	-1	666	-0.15%
2019/09/18	0	0.00	5	20.55	20.60	-5	713	-0.70%
2019/09/17	4	21.00	5	20.85	20.90	-1	703	-0.14%
2019/09/16	45	21.00	27	20.87	21.10	18	692	2.60%
2019/09/12	5	20.40	0	0.00	20.50	5	664	0.75%
2019/09/10	0	0.00	5	20.65	20.25	-5	654	-0.76%
2019/09/09	5	20.28	0	0.00	20.15	5	636	0.79%
2019/09/06	0	0.00	15	20.67	20.30	-15	626	-2.40%
2019/09/05	5	20.02	0	0.00	20.00	5	599	0.83%
2019/09/04	0	0.00	10	20.05	19.95	-10	590	-1.69%
2019/09/03	32	20.24	0	0.00	19.65	32	570	5.61%
2019/09/02	5	19.95	35	19.81	20.00	-30	530	-5.66%
2019/08/30	5	18.25	5	18.40	18.20	0	466	0.00%
2019/08/27	0	0.00	12	18.01	17.95	-12	480	-2.49%
2019/08/22	0	0.00	93	18.21	18.05	-93	482	-19.27%
2019/08/19	0	0.00	50	18.10	17.85	-50	469	-10.65%
2019/08/13	5	17.83	0	0.00	17.75	5	470	1.06%
2019/08/12	5	18.07	5	18.20	18.00	0	475	0.00%
2019/08/07	0	0.00	3	17.02	16.95	-3	467	-0.64%
2019/08/06	2	16.75	0	0.00	16.85	2	470	0.42%
2019/08/05	6	16.99	0	0.00	17.10	6	469	1.28%
2019/07/30	0	0.00	60	17.90	18.00	-60	507	-11.82%
2019/07/23	0	0.00	6	19.15	19.15	-6	499	-1.20%
2019/07/18	6	19.10	0	0.00	18.95	6	524	1.14%
2019/07/16	0	0.00	1	18.70	18.65	-1	519	-0.19%
2019/07/11	5	18.95	0	0.00	18.70	5	532	0.94%
2019/07/04	0	0.00	3	19.35	19.45	-3	585	-0.51%
2019/06/28	40	18.95	0	0.00	19.05	40	625	6.39%
2019/06/05	2	19.05	0	0.00	18.95	2	1,009	0.20%
2019/06/03	5	19.70	2	19.50	19.50	3	1,009	0.30%
2019/05/17	0	0.00	5	19.65	20.10	-5	1,080	-0.46%
2019/05/15	5	19.25	0	0.00	19.50	5	1,082	0.46%
2019/05/10	0	0.00	5	19.50	19.25	-5	1,086	-0.46%
2019/05/09	5	18.85	11	19.97	19.00	-6	1,077	-0.56%
2019/04/29	5	21.40	0	0.00	21.45	5	1,020	0.49%
2019/04/26	0	0.00	5	22.40	22.25	-5	1,007	-0.50%
2019/04/23	5	22.15	1	22.00	22.00	4	955	0.42%
2019/04/19	2	22.05	0	0.00	21.90	2	943	0.21%
2019/04/18	1	22.60	10	22.20	21.95	-9	938	-0.96%
2019/04/16	0	0.00	3	22.70	22.65	-3	925	-0.32%
2019/04/11	3	22.55	3	23.10	22.20	0	900	0.00%
2019/04/10	9	22.69	5	23.45	22.50	4	881	0.45%
2019/03/29	10	22.10	0	0.00	21.85	10	747	1.34%
2019/03/28	0	0.00	1	21.90	21.90	-1	719	-0.14%
2019/03/27	5	20.60	8	21.22	21.30	-3	693	-0.43%
2019/03/26	71	21.87	7	21.57	21.25	64	648	9.86%
2019/03/25	3	20.80	20	21.18	21.30	-17	546	-3.11%
2019/03/22	3	19.40	0	0.00	19.40	3	414	0.72%
2019/02/27	5	16.86	0	0.00	16.60	5	426	1.17%
2019/02/26	65	17.12	0	0.00	16.75	65	427	15.22%
2019/02/20	80	17.11	0	0.00	17.15	80	400	19.98%
2019/01/25	2	16.20	0	0.00	16.20	2	341	0.59%
2018/12/11	0	0.00	1	16.60	16.65	-1	523	-0.19%
2018/12/07	1	17.25	0	0.00	17.10	1	536	0.19%
2018/12/06	1	18.35	1	17.80	17.05	0	536	0.00%
2018/11/09	0	0.00	1	16.00	15.90	-1	513	-0.19%
2018/11/08	1	16.05	0	0.00	16.00	1	513	0.19%
2018/10/30	0	0.00	50	15.81	15.40	-50	472	-10.58%
2018/10/24	5	18.10	0	0.00	17.65	5	469	1.06%
2018/10/16	2	18.80	2	18.35	18.55	0	454	0.00%
2018/10/15	1	17.00	0	0.00	17.60	1	433	0.23%
2018/10/09	5	17.60	5	17.60	17.60	0	415	0.00%
2018/10/05	0	0.00	1	18.65	18.00	-1	412	-0.24%
2018/10/04	1	18.90	0	0.00	18.80	1	423	0.24%
2018/09/25	0	0.00	168	18.66	18.90	-168	422	-39.76%	大賣/鉅額交易
2018/09/21	2	19.60	0	0.00	19.40	2	439	0.45%
2018/09/20	50	20.58	0	0.00	19.95	50	436	11.44%
2018/09/18	0	0.00	20	19.90	19.90	-20	443	-4.51%
2018/09/14	4	20.80	4	20.55	20.55	0	452	0.00%
2018/09/03	5	21.65	0	0.00	21.60	5	480	1.04%
2018/08/17	0	0.00	2	22.10	22.00	-2	564	-0.35%
2018/08/16	5	21.90	0	0.00	22.05	5	568	0.88%
2018/08/13	1	22.50	3	22.95	22.70	-2	576	-0.35%
2018/08/07	0	0.00	5	23.20	23.20	-5	614	-0.81%
2018/07/25	0	0.00	2	23.55	23.60	-2	755	-0.26%
2018/07/24	0	0.00	2	23.65	23.60	-2	777	-0.26%
2018/07/23	0	0.00	1	23.95	23.60	-1	786	-0.13%
2018/07/04	5	23.54	6	23.67	23.50	-1	1,640	-0.06%
2018/07/02	5	25.20	5	26.10	25.15	0	1,655	0.00%
2018/06/29	0	0.00	5	25.10	25.10	-5	1,631	-0.31%
2018/06/28	5	23.25	0	0.00	22.85	5	1,629	0.31%
2018/06/26	6	24.36	0	0.00	24.35	6	1,637	0.37%
2018/06/22	1	25.05	0	0.00	25.10	1	1,694	0.06%
2018/06/20	1	25.10	2	25.15	25.30	-1	1,733	-0.06%
2018/06/08	0	0.00	1	26.30	26.20	-1	1,843	-0.05%
2018/05/14	10	27.40	0	0.00	27.90	10	1,917	0.52%
2018/05/09	1	25.95	3	26.00	25.95	-2	1,880	-0.11%
2018/04/30	2	26.70	0	0.00	26.65	2	1,866	0.11%
2018/04/25	1	27.70	0	0.00	27.40	1	1,914	0.05%
2018/04/24	1	28.00	0	0.00	27.35	1	1,909	0.05%
2018/04/23	18	29.91	5	29.79	28.95	13	1,881	0.69%
2018/04/20	11	29.73	13	29.75	29.30	-2	1,846	-0.11%
2018/04/19	2	29.18	1	28.65	28.50	1	1,784	0.06%
2018/04/16	109	29.39	4	29.04	28.50	105	1,675	6.27%	大買/鉅額交易
2018/04/13	25	28.97	5	29.48	28.30	20	1,613	1.24%
2018/04/12	0	0.00	4	29.30	29.30	-4	1,420	-0.28%
2018/04/02	2	26.15	0	0.00	26.10	2	1,325	0.15%
2018/03/30	1	25.90	0	0.00	26.20	1	1,317	0.08%
2018/03/29	2	27.00	0	0.00	26.50	2	1,303	0.15%
2018/03/21	1	25.55	0	0.00	25.35	1	1,232	0.08%
2018/03/20	4	25.49	0	0.00	25.45	4	1,208	0.33%
2018/03/19	8	26.48	0	0.00	26.15	8	1,180	0.68%
2018/03/16	4	27.16	0	0.00	26.90	4	1,158	0.35%
2018/03/12	1	27.55	0	0.00	27.60	1	1,240	0.08%
2018/03/09	0	0.00	1	28.60	28.15	-1	1,245	-0.08%
2018/03/07	12	27.14	0	0.00	27.20	12	1,258	0.95%
2018/03/01	1	26.25	0	0.00	26.25	1	1,341	0.07%
2018/02/27	2	26.98	1	27.05	26.65	1	1,353	0.07%
2018/02/26	11	26.85	0	0.00	26.85	11	1,375	0.80%
2018/02/23	3	26.83	0	0.00	26.70	3	1,399	0.21%
2018/02/22	18	26.89	0	0.00	26.90	18	1,437	1.25%
2018/02/21	5	27.00	0	0.00	27.05	5	1,483	0.34%
2018/02/12	13	26.48	0	0.00	26.60	13	1,523	0.85%
2018/02/08	2	27.35	2	27.10	27.10	0	1,582	0.00%
2018/02/06	6	26.52	5	26.90	27.10	1	1,750	0.06%
2018/02/05	16	27.64	0	0.00	28.15	16	1,828	0.88%
2018/02/01	0	0.00	2	28.35	28.35	-2	1,979	-0.10%
2018/01/26	2	29.23	11	29.15	29.00	-9	2,641	-0.34%
2018/01/25	6	28.63	0	0.00	28.40	6	2,629	0.23%
2018/01/24	6	28.55	2	28.55	28.55	4	2,629	0.15%
2018/01/23	7	28.89	2	28.80	28.80	5	2,622	0.19%
2018/01/22	1	28.75	0	0.00	28.65	1	2,610	0.04%
2018/01/19	2	29.50	0	0.00	29.20	2	2,600	0.08%
2018/01/17	3	29.33	2	29.40	29.40	1	2,512	0.04%
2018/01/16	1	29.70	39	29.78	29.35	-38	2,491	-1.53%
2018/01/12	4	28.10	4	28.20	28.20	0	2,358	0.00%
2018/01/11	0	0.00	2	28.05	28.05	-2	2,363	-0.08%
2018/01/10	5	28.90	15	28.76	28.45	-10	2,380	-0.42%
2018/01/03	0	0.00	1	27.90	27.75	-1	2,374	-0.04%