松瑞藥 (4167)-凱基-市府券商分點個股進出

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
▲0.15
漲幅
+0.68%
成交量
2,834張
產業
上櫃生技醫療類股
268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-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府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
2024/04/23	6	22.30	2	22.15	21.90	4	1,943	0.21%
2024/04/22	0	0.00	2	21.90	21.65	-2	1,929	-0.10%
2024/04/18	0	0.00	3	21.60	21.55	-3	1,865	-0.16%
2024/04/17	1	22.10	8	22.16	22.05	-7	1,840	-0.38%
2024/04/12	0	0.00	1	21.55	21.25	-1	1,857	-0.05%
2024/04/11	2	21.75	0	0.00	21.45	2	1,884	0.11%
2024/04/10	0	21.93	0	0.00	21.75	0	1,909	0.00%
2024/04/01	0	0.00	1	19.85	20.15	-1	2,107	-0.05%
2024/03/28	0	0.00	3	19.70	19.60	-3	2,207	-0.14%
2024/03/26	1	19.30	1	19.15	19.10	0	2,506	0.00%
2024/03/11	1	19.30	0	0.00	19.05	1	4,432	0.02%
2024/03/07	2	20.43	0	0.00	20.50	2	6,004	0.03%
2024/03/01	1	20.10	0	0.00	20.00	1	6,933	0.01%
2024/02/29	0.2	20.23	0	0.00	20.10	0.2	7,077	0.00%
2024/02/23	0.2	20.00	0	0.00	19.85	0.2	7,069	0.00%
2024/02/22	0.1	20.25	0	0.00	20.10	0.1	7,074	0.00%
2024/02/15	0	0.00	4	19.60	19.55	-4	7,090	-0.06%
2024/02/05	1	19.60	27	19.55	19.55	-26	7,128	-0.36%
2024/02/02	3	19.90	0	0.00	19.80	3	7,219	0.04%
2024/02/01	3	20.00	0	0.00	20.15	3	7,328	0.04%
2024/01/26	1	20.05	1	20.05	20.05	0	8,151	0.00%
2024/01/25	4	20.20	0	0.00	20.15	4	8,326	0.05%
2024/01/24	8	20.59	0	0.00	20.40	8	8,482	0.09%
2024/01/23	6	20.60	0	0.00	20.55	6	8,475	0.07%
2024/01/22	7	20.64	0	0.00	20.60	7	8,478	0.08%
2024/01/19	3	20.50	10	20.40	20.45	-7	8,479	-0.08%
2024/01/18	10	20.15	0	0.00	20.30	10	8,446	0.12%
2024/01/15	0	0.00	30	21.35	21.40	-30	8,355	-0.36%
2024/01/11	30	21.55	0	0.00	21.55	30	8,373	0.36%
2024/01/05	0	0.00	35	22.86	22.80	-35	8,290	-0.42%
2024/01/04	2	22.50	2	22.55	22.50	0	8,268	0.00%
2024/01/03	3	24.02	4	23.38	23.10	-1	8,241	-0.01%
2024/01/02	0	0.00	1	22.80	23.05	-1	7,999	-0.01%
2023/12/27	35	22.73	4	22.70	22.50	31	7,880	0.39%
2023/12/26	4	22.75	0	0.00	22.65	4	7,845	0.05%
2023/12/21	8	23.96	6	23.75	23.30	2	7,620	0.03%
2023/12/20	0	0.00	1	23.55	23.30	-1	7,385	-0.01%
2023/12/19	8	23.83	5	24.45	23.90	3	7,188	0.04%
2023/12/18	0	0.00	1	23.00	23.40	-1	6,747	-0.01%
2023/12/12	1	21.90	0	0.00	22.10	1	6,270	0.02%
2023/12/11	2	22.60	1	22.80	22.55	1	6,165	0.02%
2023/12/08	2	22.43	0	0.00	22.40	2	6,049	0.03%
2023/12/07	31	23.92	31	23.30	22.80	0	5,896	0.00%
2023/12/06	0	0.00	6	23.55	23.50	-6	5,687	-0.11%
2023/12/05	70	26.33	64	24.46	24.30	6	5,370	0.11%
2023/12/04	10	24.13	84	24.24	24.85	-74	4,230	-1.75%
2023/12/01	17	22.19	26	22.45	22.60	-9	3,752	-0.24%
2023/11/30	2	20.55	0	0.00	20.60	2	3,091	0.06%
2023/11/27	0.2	20.30	0	0.00	20.25	0.2	2,835	0.01%
2023/11/22	0	0.00	20	19.05	19.30	-20	2,688	-0.74%
2023/11/16	20	19.10	0	0.00	19.10	20	2,775	0.72%
2023/11/14	0	0.00	50	18.71	18.95	-50	2,757	-1.81%
2023/11/13	3	18.85	0	0.00	18.75	3	2,736	0.11%
2023/11/10	55	19.78	21	19.54	19.00	34	2,724	1.25%
2023/11/09	11	19.65	10	20.35	19.60	1	2,616	0.04%
2023/11/08	33	20.37	10	20.40	19.75	23	2,505	0.92%
2023/11/07	5	21.21	9	21.09	21.55	-4	2,237	-0.18%
2023/11/06	14	20.33	11	20.44	21.35	3	1,867	0.16%
2023/11/03	7	19.76	4	19.80	19.45	3	1,737	0.17%
2023/11/02	5	19.08	17	19.94	20.05	-12	1,674	-0.72%
2023/11/01	47	19.42	70	19.42	19.65	-23	1,517	-1.52%
2023/10/31	0	18.45	0	0.00	18.30	0	1,339	0.00%
2023/10/27	2	18.50	0	0.00	18.50	2	1,323	0.15%
2023/10/23	0	0.00	2	17.80	18.15	-2	1,308	-0.15%
2023/10/19	2	18.45	0	0.00	18.45	2	1,295	0.15%
2023/10/18	5	17.95	0	0.00	17.95	5	1,272	0.39%
2023/10/13	10	18.23	0	0.00	18.20	10	1,241	0.81%
2023/10/02	1	17.45	0	0.00	17.80	1	1,223	0.08%
2023/09/04	1	18.55	0	0.00	18.65	1	1,462	0.07%
2023/09/01	20	18.50	0	0.00	18.45	20	1,447	1.38%
2023/08/31	1	18.30	1	18.40	18.35	0	1,429	0.00%
2023/08/28	10	17.95	0	0.00	18.00	10	1,391	0.72%
2023/08/22	0	0.00	9	18.49	18.35	-9	1,291	-0.70%
2023/08/16	4	18.35	0	0.00	17.25	4	1,203	0.33%
2023/08/04	0	0.00	1	17.25	17.30	-1	1,147	-0.09%
2023/07/31	0	0.00	5	17.35	17.25	-5	1,184	-0.42%
2023/07/12	1	17.50	0	0.00	17.45	1	1,386	0.07%
2023/07/06	4	18.00	0	0.00	17.80	4	1,404	0.28%
2023/07/05	0	0.00	5	18.25	18.20	-5	1,400	-0.36%
2023/06/29	13	18.50	1	18.70	18.80	12	1,365	0.88%
2023/06/27	2	18.05	0	0.00	17.70	2	1,273	0.16%
2023/06/06	0	0.00	1	17.35	17.40	-1	1,464	-0.07%
2023/05/26	0	0.00	2	17.05	17.00	-2	1,754	-0.11%
2023/05/24	1	17.55	0	0.00	17.45	1	1,829	0.05%
2023/05/23	1	17.35	1	17.65	17.80	0	1,865	0.00%
2023/05/19	0.2	17.30	0	0.00	17.15	0.2	1,903	0.01%
2023/05/16	0	0.00	2	16.88	17.05	-2	2,019	-0.10%
2023/04/26	0	0.00	2	17.95	18.15	-2	2,878	-0.07%
2023/04/25	3	18.57	1	18.35	18.35	2	2,965	0.07%
2023/04/21	0	0.00	10	18.90	18.70	-10	3,118	-0.32%
2023/04/20	6	20.04	0	0.00	19.25	6	3,213	0.19%
2023/04/14	2	19.05	0	0.00	18.95	2	4,054	0.05%
2023/04/13	0	0.00	4.2	19.26	19.10	-4.2	4,292	-0.10%
2023/04/12	0	0.00	4	19.03	18.90	-4	4,538	-0.09%
2023/04/11	0	0.00	2	18.80	18.80	-2	5,117	-0.04%
2023/04/07	0	0.00	2	19.40	19.40	-2	6,111	-0.03%
2023/03/28	2	18.65	0	0.00	18.60	2	11,181	0.02%
2023/03/16	0	0.00	20	19.15	18.75	-20	16,064	-0.12%
2023/03/15	0	19.60	0	0.00	19.35	0	16,060	0.00%
2023/03/14	1	19.65	0	0.00	19.25	1	16,065	0.01%
2023/03/13	6	19.45	0	0.00	19.60	6	16,062	0.04%
2023/03/03	1	21.35	30	21.15	21.35	-29	15,864	-0.18%
2023/02/22	20	20.85	0	0.00	20.45	20	15,656	0.13%
2023/02/21	10	20.85	0	0.00	20.85	10	15,614	0.06%
2023/02/17	8	20.77	0	0.00	20.65	8	15,542	0.05%
2023/02/10	0	0.00	1	21.35	20.65	-1	15,299	-0.01%
2023/02/08	7	21.82	13	21.55	21.50	-6	15,137	-0.04%
2023/02/06	23	22.14	10	22.15	21.80	13	14,991	0.09%
2023/02/03	1	21.80	0	0.00	21.55	1	14,859	0.01%
2023/02/02	1	21.95	46	21.87	21.85	-45	14,773	-0.30%
2023/02/01	6	21.78	0	0.00	21.65	6	14,707	0.04%
2023/01/31	50	21.64	3	21.70	21.70	47	14,664	0.32%
2023/01/30	0	0.00	2	21.50	21.80	-2	14,596	-0.01%
2023/01/17	4	21.59	0	0.00	21.40	4	14,513	0.03%
2023/01/16	6	21.65	10	21.20	21.95	-4	14,439	-0.03%
2023/01/12	1	21.70	6	21.43	21.20	-5	14,230	-0.04%
2023/01/11	1	22.50	2	22.05	21.80	-1	14,128	-0.01%
2023/01/10	6	22.10	0	0.00	22.00	6	14,030	0.04%
2023/01/06	11	23.06	7	22.95	22.25	4	13,677	0.03%
2023/01/05	1	22.70	302	23.04	22.65	-301	13,386	-2.25%	大賣/鉅額交易
2023/01/04	301	24.35	2	24.13	23.50	299	13,147	2.27%	大買/鉅額交易
2023/01/03	10	24.13	1	24.25	23.85	9	12,888	0.07%
2022/12/30	1	24.15	1	24.80	24.80	0	12,641	0.00%
2022/12/29	9	24.29	7	24.46	24.65	2	12,364	0.02%
2022/12/28	7	25.06	0	0.00	23.90	7	11,782	0.06%
2022/12/27	17	25.23	7.2	25.45	25.40	9.8	11,302	0.09%
2022/12/26	29	27.27	91.2	27.23	26.75	-62.2	10,775	-0.58%
2022/12/23	13	27.00	96	26.86	26.55	-83	9,555	-0.87%
2022/12/22	163	25.42	21	25.60	26.15	142	8,160	1.74%	大買/鉅額交易
2022/12/21	10	25.99	7	26.43	25.55	3	7,419	0.04%
2022/12/20	32	26.17	1	26.25	25.25	31	6,440	0.48%
2022/12/19	75	27.70	81	27.87	28.05	-6	5,737	-0.10%
2022/12/16	30	25.31	17	25.92	26.45	13	3,709	0.35%
2022/12/15	25	24.54	14	25.18	24.05	11	2,498	0.44%
2022/12/14	8	24.25	7	24.51	24.95	1	1,748	0.06%
2022/12/13	1	22.70	1	22.65	22.70	0	1,252	0.00%
2022/12/12	3	20.42	2	20.23	20.65	1	1,217	0.08%
2022/12/09	3	18.37	0	0.00	18.80	3	1,097	0.27%
2022/11/21	0	18.50	0	0.00	18.10	0	1,775	0.00%
2022/11/17	0	17.75	2	18.25	17.85	-2	1,946	-0.10%
2022/10/26	0	16.15	0	0.00	15.75	0	1,992	0.00%
2022/10/06	1	18.00	0	0.00	18.10	1	1,932	0.05%
2022/09/26	1	18.60	20	18.30	17.75	-19	1,853	-1.02%
2022/09/23	12	20.05	3	19.68	19.20	9	1,821	0.49%
2022/09/22	11	18.79	0	0.00	18.70	11	1,688	0.65%
2022/09/16	0	0.00	1	19.90	19.80	-1	1,631	-0.06%
2022/09/15	1	20.10	0	0.00	20.20	1	1,578	0.06%
2022/09/14	0	0.00	1	20.20	19.85	-1	1,501	-0.07%
2022/09/13	1	20.00	1	20.40	20.05	0	1,431	0.00%
2022/09/12	2	20.25	31	18.56	20.35	-29	1,365	-2.12%
2022/09/07	11	17.78	0	0.00	17.80	11	1,113	0.99%
2022/09/05	20	20.05	1	19.60	19.65	19	1,019	1.86%
2022/08/25	1	19.15	0	0.00	18.60	1	679	0.15%
2022/08/12	0	0.00	2	16.40	16.45	-2	409	-0.49%
2022/07/19	1	16.50	0	0.00	16.50	1	618	0.16%
2022/07/11	0	0.00	1	16.55	16.45	-1	1,228	-0.08%
2022/07/01	1	16.50	0	0.00	16.40	1	1,247	0.08%
2022/06/21	0	0.00	0.1	17.90	17.85	-0.1	1,207	-0.01%
2022/05/06	0	0.00	3	17.70	17.70	-3	1,261	-0.24%
2022/04/26	2	19.15	1	19.50	19.15	1	1,159	0.09%
2022/04/25	0	0.00	1	21.00	20.20	-1	1,126	-0.09%
2022/04/22	1	22.70	4	22.28	21.65	-3	1,085	-0.28%
2022/04/21	3	22.82	0	0.00	22.25	3	980	0.31%
2022/04/20	0	0.00	1	21.75	21.00	-1	820	-0.12%
2022/04/19	7	21.56	2	21.28	21.20	5	728	0.69%
2022/04/18	0	0.00	1	21.05	21.05	-1	584	-0.17%
2022/04/15	1	19.25	0	0.00	19.15	1	501	0.20%
2022/04/11	3	18.60	0	0.00	18.40	3	476	0.63%
2022/03/29	0	17.85	0	0.00	18.00	0	468	0.00%
2022/03/17	3	17.05	0	0.00	16.75	3	442	0.68%
2022/03/11	0	15.70	0	0.00	15.65	0	431	0.00%
2022/02/21	0	0.00	0.1	17.80	17.80	-0.1	424	-0.02%
2022/02/16	0	0.00	3	17.70	17.65	-3	424	-0.71%
2022/02/07	0	18.75	0	0.00	17.55	0	462	0.00%
2022/01/25	0	0.00	31.6	17.42	17.40	-31.6	451	-7.00%
2022/01/21	0	18.45	0	0.00	18.30	0	452	0.00%
2022/01/05	0	0.00	2	19.40	19.30	-2	452	-0.44%
2021/12/21	0.1	19.00	0	0.00	19.05	0.1	467	0.01%
2021/11/30	3	19.90	1	19.55	19.50	2	457	0.44%
2021/11/08	0.4	19.60	0	0.00	19.35	0.4	492	0.08%
2021/11/04	0	0.00	1	20.60	20.85	-1	493	-0.20%
2021/11/03	0	0.00	1	20.55	20.40	-1	511	-0.20%
2021/11/02	0	0.00	1	20.60	20.35	-1	517	-0.19%
2021/09/03	1	22.65	0	0.00	22.60	1	970	0.10%
2021/09/01	0	0.00	1	23.85	23.80	-1	1,031	-0.10%
2021/08/26	1.1	23.90	0	0.00	23.80	1.1	1,063	0.10%
2021/08/13	1	23.55	0	0.00	23.00	1	1,250	0.08%
2021/07/29	1	25.40	0	0.00	25.50	1	1,824	0.05%
2021/07/12	0	0.00	1	27.05	27.00	-1	2,178	-0.05%
2021/06/23	0	0.00	2	26.95	26.95	-2	2,848	-0.07%
2021/06/21	0	0.00	4	26.89	26.85	-4	2,849	-0.14%
2021/06/18	0	0.00	2	27.45	27.40	-2	2,845	-0.07%
2021/06/17	5	27.50	0	0.00	27.60	5	2,850	0.18%
2021/06/16	4	27.54	0	0.00	27.50	4	2,911	0.14%
2021/06/11	4	28.40	0	0.00	28.35	4	2,908	0.14%
2021/06/10	10	28.50	0	0.00	28.60	10	2,910	0.34%
2021/06/01	5	28.35	0	0.00	28.55	5	2,843	0.18%
2021/05/31	17	28.87	0	0.00	28.80	17	2,827	0.60%
2021/05/27	5	29.94	0	0.00	29.80	5	2,788	0.18%
2021/05/24	5	29.00	0	0.00	29.05	5	2,741	0.18%
2021/05/18	0	0.00	2	31.00	30.40	-2	2,781	-0.07%
2021/05/17	0.3	31.49	3	31.12	31.05	-2.7	2,678	-0.10%
2021/05/13	0	0.00	1	29.05	28.60	-1	2,497	-0.04%
2021/05/12	2	28.80	0	0.00	28.00	2	2,479	0.08%
2021/05/11	1	28.80	1	28.80	28.80	0	2,623	0.00%
2021/05/05	1	30.80	0	0.00	30.05	1	2,631	0.04%
2021/05/04	0	0.00	1	31.80	30.40	-1	2,625	-0.04%
2021/05/03	1	32.50	3	31.97	32.05	-2	2,592	-0.08%
2021/04/27	2	32.20	2	32.00	31.55	0	2,496	0.00%
2021/04/23	1	29.70	0	0.00	29.80	1	2,445	0.04%
2021/04/22	0	0.00	1	30.25	29.95	-1	2,496	-0.04%
2021/04/20	0	0.00	2	30.65	30.85	-2	2,484	-0.08%
2021/04/19	0	0.00	1	30.40	30.35	-1	2,488	-0.04%
2021/04/16	5	31.10	0	0.00	30.85	5	2,488	0.20%
2021/04/13	0	0.00	2	32.68	31.65	-2	2,600	-0.08%
2021/04/12	18	33.85	18	34.04	34.00	0	2,549	0.00%
2021/04/09	4	32.71	55	32.98	32.90	-51	2,383	-2.14%
2021/04/08	71	31.71	9.1	31.70	31.95	61.9	2,173	2.85%
2021/04/07	23	29.37	0	0.00	29.40	23	2,030	1.13%
2021/03/19	1	31.30	12	31.05	30.70	-11	2,494	-0.44%
2021/03/09	1	29.80	0	0.00	29.60	1	2,823	0.04%
2021/03/03	0	0.00	0.1	30.25	30.30	-0.1	2,854	0.00%
2021/03/02	1	30.80	0	0.00	30.60	1	2,855	0.04%
2021/02/23	1	31.80	0	0.00	31.00	1	2,847	0.04%
2021/02/22	1	32.55	1	32.35	32.30	0	2,809	0.00%
2021/02/19	1	31.05	1	30.00	31.00	0	2,755	0.00%
2021/02/18	0	0.00	1	29.60	29.95	-1	2,810	-0.04%
2021/02/17	1	29.20	0	0.00	29.20	1	2,803	0.04%
2021/02/05	0	0.00	1	29.10	29.10	-1	2,789	-0.04%
2021/02/02	10	30.00	0	0.00	29.50	10	2,775	0.36%
2021/01/26	1	28.45	0	0.00	28.60	1	2,632	0.04%
2021/01/25	0	0.00	1	28.65	29.05	-1	2,676	-0.04%
2021/01/22	0	0.00	1	27.50	27.70	-1	2,670	-0.04%
2021/01/21	5	28.30	0	0.00	28.00	5	2,671	0.19%
2021/01/20	0	0.00	3	29.05	28.20	-3	2,763	-0.11%
2021/01/19	1	29.90	2	30.03	29.55	-1	2,854	-0.04%
2021/01/15	1	29.85	0	0.00	29.85	1	2,872	0.03%
2021/01/08	1	32.50	1	32.55	32.90	0	2,755	0.00%
2021/01/07	7	33.89	13	33.45	33.20	-6	2,713	-0.22%
2021/01/06	7	34.95	1	34.90	34.10	6	2,646	0.23%
2021/01/04	0	0.00	1	34.70	34.60	-1	2,601	-0.04%
2020/12/30	1	34.75	0	0.00	34.50	1	2,607	0.04%
2020/12/29	1	34.70	14	35.15	34.70	-13	2,593	-0.50%
2020/12/28	1	36.75	5	35.52	35.50	-4	2,568	-0.16%
2020/12/25	1	35.75	0	0.00	35.75	1	2,434	0.04%
2020/12/24	0	0.00	1	33.65	34.15	-1	2,252	-0.04%
2020/12/23	0	0.00	30	34.00	33.70	-30	2,250	-1.33%
2020/12/22	0	0.00	2	33.70	34.20	-2	2,275	-0.09%
2020/12/21	3	33.82	2	33.95	33.80	1	2,288	0.04%
2020/12/18	1	33.85	12	33.94	33.75	-11	2,289	-0.48%
2020/12/17	2	33.65	0	0.00	33.55	2	2,300	0.09%
2020/12/14	14	33.54	0	0.00	33.40	14	2,580	0.54%
2020/12/10	0	0.00	1	33.80	33.30	-1	2,825	-0.04%
2020/12/09	13	34.90	3	34.90	34.10	10	2,818	0.35%
2020/12/08	3	35.68	5	35.66	35.00	-2	2,749	-0.07%
2020/12/04	2	33.90	0	0.00	33.20	2	2,638	0.08%
2020/12/02	0	0.00	15	32.75	32.55	-15	2,721	-0.55%
2020/12/01	0	0.00	1	32.80	32.70	-1	2,743	-0.04%
2020/11/30	0	0.00	40	33.00	32.65	-40	2,766	-1.45%
2020/11/23	0	0.00	2	33.10	32.90	-2	3,022	-0.07%
2020/11/18	50	32.99	0	0.00	32.95	50	3,090	1.62%
2020/11/17	1	32.00	1	32.20	32.95	0	3,109	0.00%
2020/11/11	0	0.00	5	32.95	32.65	-5	3,202	-0.16%
2020/11/09	6	33.50	0	0.00	33.65	6	3,358	0.18%
2020/11/06	16	33.91	7	33.73	33.50	9	3,391	0.27%
2020/11/04	0	0.00	1	32.20	32.05	-1	3,413	-0.03%
2020/11/02	1	32.95	0	0.00	32.55	1	3,826	0.03%
2020/10/28	1	35.20	0	0.00	33.60	1	3,942	0.03%
2020/10/26	1	33.05	0	0.00	32.40	1	3,827	0.03%
2020/10/15	2	31.90	1	31.70	31.70	1	4,577	0.02%
2020/10/07	0	0.00	3	33.92	33.25	-3	5,431	-0.06%
2020/10/06	12	33.45	0	0.00	33.25	12	5,546	0.22%
2020/10/05	16	33.40	4	33.60	33.20	12	5,758	0.21%
2020/09/25	1	32.65	4	32.00	32.40	-3	7,005	-0.04%
2020/09/24	1	34.00	7	33.94	33.70	-6	7,130	-0.08%
2020/09/23	7	34.94	0	0.00	34.80	7	7,257	0.10%
2020/09/22	8	35.09	150	35.07	35.15	-142	7,455	-1.90%	大賣/鉅額交易
2020/09/21	13	37.22	20	36.53	36.15	-7	7,724	-0.09%
2020/09/18	130	36.92	0	0.00	36.70	130	8,146	1.60%	大買/鉅額交易
2020/09/17	35	36.11	3	36.00	36.45	32	8,232	0.39%
2020/09/16	23	35.95	1	35.80	35.70	22	8,509	0.26%
2020/09/15	0	0.00	5	35.10	35.75	-5	8,768	-0.06%
2020/09/14	10	34.15	1	34.20	34.40	9	9,064	0.10%
2020/09/09	5	35.25	5	34.95	34.85	0	11,004	0.00%
2020/09/08	1	35.05	1	34.90	34.75	0	11,929	0.00%
2020/09/07	10	34.35	0	0.00	34.30	10	12,314	0.08%
2020/09/03	1	33.35	2	33.35	33.15	-1	13,456	-0.01%
2020/09/01	1	34.25	0	0.00	34.25	1	14,420	0.01%
2020/08/31	1	35.90	150	35.53	35.00	-149	14,545	-1.02%	大賣/鉅額交易
2020/08/28	151	33.99	0	0.00	34.10	151	14,471	1.04%	大買/鉅額交易
2020/08/27	0	0.00	1	33.85	33.25	-1	14,400	-0.01%
2020/08/26	1	33.05	2	32.85	33.25	-1	14,405	-0.01%
2020/08/25	0	0.00	1	32.30	32.10	-1	14,398	-0.01%
2020/08/24	0	0.00	1	32.25	32.20	-1	14,419	-0.01%
2020/08/21	1	32.30	3	32.30	32.30	-2	14,470	-0.01%
2020/08/20	0	0.00	5	32.50	32.20	-5	14,581	-0.03%
2020/08/19	10	33.87	5	33.64	33.55	5	14,949	0.03%
2020/08/18	1	33.20	2	33.10	33.10	-1	15,246	-0.01%
2020/08/17	6	32.80	6	32.65	32.75	0	15,281	0.00%
2020/08/14	4	33.58	7	33.84	33.10	-3	15,290	-0.02%
2020/08/13	5	32.50	2	32.55	32.45	3	15,276	0.02%
2020/08/10	2	35.18	1	34.70	34.75	1	15,329	0.01%
2020/08/07	2	37.20	0	0.00	36.10	2	15,312	0.01%
2020/08/06	7	36.71	12	35.83	36.60	-5	15,213	-0.03%
2020/08/05	1	35.05	0	0.00	34.75	1	14,943	0.01%
2020/08/04	7	34.79	6	34.65	34.50	1	14,916	0.01%
2020/08/03	0	0.00	6	35.04	35.00	-6	14,916	-0.04%
2020/07/31	0	0.00	5	33.86	33.80	-5	14,888	-0.03%
2020/07/30	2	33.65	3	34.13	33.95	-1	14,990	-0.01%
2020/07/29	7	34.37	3	33.85	33.70	4	15,061	0.03%
2020/07/28	5	32.80	14	31.77	31.60	-9	14,870	-0.06%
2020/07/27	5	32.65	0	0.00	32.50	5	14,773	0.03%
2020/07/24	8	33.50	1	34.00	33.50	7	14,706	0.05%
2020/07/23	10	35.12	6	34.30	34.25	4	14,688	0.03%
2020/07/22	9	35.42	9	35.36	35.15	0	14,665	0.00%
2020/07/21	3	35.00	2	35.08	34.60	1	14,628	0.01%
2020/07/20	1	34.90	0	0.00	34.40	1	14,523	0.01%
2020/07/17	23	33.99	2	33.15	33.30	21	14,313	0.15%
2020/07/15	13	34.81	6	35.00	35.50	7	14,026	0.05%
2020/07/14	0	0.00	1	37.80	35.80	-1	13,840	-0.01%
2020/07/13	8	37.72	7	37.24	37.10	1	13,707	0.01%
2020/07/10	2	37.58	3	37.72	38.10	-1	13,604	-0.01%
2020/07/09	17	41.01	24	40.69	39.90	-7	13,404	-0.05%
2020/07/08	14	39.49	1	39.75	39.75	13	12,873	0.10%
2020/07/07	4	36.61	37.2	36.75	36.15	-33.2	12,672	-0.26%
2020/07/06	3	39.60	10	39.35	39.15	-7	12,319	-0.06%
2020/07/03	9	40.03	3	40.08	39.75	6	12,167	0.05%
2020/07/02	6	41.33	5	41.13	40.60	1	12,049	0.01%
2020/07/01	8	40.48	12	40.68	40.55	-4	11,951	-0.03%
2020/06/30	41	43.00	23	42.89	41.65	18	11,750	0.15%
2020/06/29	34	42.71	50	42.74	43.45	-16	11,439	-0.14%
2020/06/24	196	39.84	184	39.60	39.90	12	10,981	0.11%	大買/大賣/
2020/06/23	4	41.15	11	40.56	39.25	-7	10,737	-0.07%
2020/06/22	10	42.42	9	43.03	41.80	1	10,442	0.01%
2020/06/19	10	41.41	9	42.40	41.90	1	10,107	0.01%
2020/06/18	23	43.58	7	43.26	42.85	16	9,685	0.17%
2020/06/17	38	44.06	71	44.06	43.10	-33	9,169	-0.36%
2020/06/16	26	42.55	21	42.53	42.75	5	8,549	0.06%
2020/06/15	20	38.54	21	39.01	39.70	-1	7,801	-0.01%
2020/06/12	12	34.31	2.6	34.70	36.10	9.4	6,864	0.14%
2020/06/11	14	35.16	12	35.86	33.35	2	6,461	0.03%
2020/06/10	13	33.20	49	33.41	34.55	-36	5,896	-0.61%
2020/06/09	17	32.94	17	33.16	32.65	0	5,368	0.00%
2020/06/08	3	32.13	2	32.15	32.15	1	4,700	0.02%
2020/06/05	5	29.16	1	26.95	29.25	4	4,636	0.09%
2020/06/04	3	26.82	0	0.00	26.60	3	4,629	0.06%
2020/05/29	2	26.90	2	27.15	26.75	0	5,246	0.00%
2020/05/26	9	29.76	6	29.24	28.20	3	5,035	0.06%
2020/05/25	8	27.68	22	28.07	29.20	-14	4,605	-0.30%
2020/05/22	9	26.51	12	26.53	26.55	-3	4,281	-0.07%
2020/05/21	7	26.25	5	26.40	26.15	2	4,263	0.05%
2020/05/20	1	26.85	0	0.00	26.65	1	4,352	0.02%
2020/05/19	2	26.55	2	26.65	26.35	0	4,398	0.00%
2020/05/18	21	25.60	2	25.68	25.70	19	4,252	0.45%
2020/05/15	0	0.00	2	24.25	24.60	-2	4,202	-0.05%
2020/05/14	0	0.00	2	25.78	24.60	-2	4,207	-0.05%
2020/05/13	2	25.30	0	0.00	25.35	2	4,145	0.05%
2020/05/12	8	25.71	8	25.05	24.95	0	4,116	0.00%
2020/05/07	1	25.60	0	0.00	25.85	1	4,043	0.02%
2020/05/06	9	26.56	6	26.73	26.60	3	4,021	0.07%
2020/05/05	21	25.99	22	26.17	25.80	-1	3,871	-0.03%
2020/05/04	6	25.20	3	25.47	24.90	3	3,736	0.08%
2020/04/29	0	0.00	10	24.35	24.10	-10	3,643	-0.27%
2020/04/28	5	24.40	5	24.65	24.25	0	3,632	0.00%
2020/04/27	10	24.60	10	24.58	24.90	0	3,627	0.00%
2020/04/24	8	24.73	8	24.50	24.65	0	3,572	0.00%
2020/04/20	15	23.52	5	23.50	23.50	10	3,406	0.29%
2020/04/17	4	23.79	12	23.68	22.90	-8	3,385	-0.24%
2020/04/16	8	23.53	0	0.00	23.50	8	3,337	0.24%
2020/04/15	3	23.35	11	23.32	22.95	-8	3,302	-0.24%
2020/04/14	8	23.11	8	23.00	22.95	0	3,253	0.00%
2020/04/13	8	23.14	1	22.60	22.80	7	3,236	0.22%
2020/04/10	0	0.00	1	22.70	22.70	-1	3,225	-0.03%
2020/04/08	0	0.00	6	22.68	22.55	-6	3,190	-0.19%
2020/04/07	5	23.18	0	0.00	22.50	5	3,160	0.16%
2020/04/06	11	22.62	9	23.12	23.40	2	3,111	0.06%
2020/04/01	1	21.40	24	21.56	21.60	-23	3,035	-0.76%
2020/03/30	2	21.05	0	0.00	21.15	2	3,009	0.07%
2020/03/27	1	21.50	1	21.05	20.80	0	2,982	0.00%
2020/03/26	1	21.15	0	0.00	21.50	1	2,942	0.03%
2020/03/25	1	20.65	0	0.00	20.70	1	2,882	0.03%
2020/03/24	20	17.55	5	18.85	18.85	15	2,820	0.53%
2020/03/20	5	19.00	60	19.08	18.35	-55	2,757	-1.99%
2020/03/16	0	0.00	12	24.60	23.45	-12	2,552	-0.47%
2020/03/12	4	24.85	4	26.50	24.60	0	2,389	0.00%
2020/03/11	14	27.52	12	27.68	27.25	2	2,265	0.09%
2020/03/10	1	26.50	0	0.00	26.75	1	2,097	0.05%
2020/03/09	10	28.05	14	28.33	28.40	-4	1,939	-0.21%
2020/03/06	21	25.32	31	25.98	26.30	-10	1,524	-0.66%
2020/03/05	3	24.08	0	0.00	24.05	3	1,292	0.23%
2020/03/04	9	24.24	8	24.08	23.70	1	1,263	0.08%
2020/02/26	3	23.00	3	23.17	22.90	0	1,192	0.00%
2020/02/24	3	23.75	0	0.00	23.70	3	1,169	0.26%
2020/02/21	24	24.16	6	24.18	23.90	18	1,113	1.62%
2020/02/20	17	22.61	34	22.71	23.25	-17	984	-1.73%
2020/02/19	8	21.97	12	21.87	21.95	-4	829	-0.48%
2020/02/17	51	22.15	0	0.00	22.15	51	805	6.33%
2020/02/12	0	0.00	2	21.80	21.65	-2	792	-0.25%
2020/02/11	15	22.14	10	21.85	21.95	5	782	0.64%
2020/02/10	8	21.85	4	21.70	21.65	4	739	0.54%
2020/02/06	1	21.45	0	0.00	21.25	1	766	0.13%
2020/01/31	0	0.00	3	21.50	21.10	-3	810	-0.37%
2020/01/30	0	0.00	3	22.27	21.30	-3	853	-0.35%
2020/01/13	0	0.00	10	20.95	20.90	-10	825	-1.21%
2020/01/09	0	0.00	30	20.03	20.55	-30	821	-3.65%
2020/01/02	5	21.80	0	0.00	21.60	5	810	0.62%
2019/12/31	15	21.68	0	0.00	21.95	15	810	1.85%
2019/12/27	0	0.00	1	21.00	20.90	-1	789	-0.13%
2019/12/11	10	21.00	0	0.00	21.20	10	818	1.22%
2019/12/02	3	20.90	0	0.00	20.85	3	889	0.34%
2019/11/29	2	21.50	0	0.00	21.45	2	924	0.22%
2019/11/25	2	22.10	0	0.00	21.75	2	936	0.21%
2019/11/19	0	0.00	1	21.00	20.95	-1	842	-0.12%
2019/11/14	0	0.00	1	20.45	20.35	-1	834	-0.12%
2019/11/11	2	21.45	0	0.00	20.70	2	819	0.24%
2019/11/07	1	21.60	0	0.00	21.35	1	820	0.12%
2019/11/05	2	22.08	10	22.15	22.25	-8	792	-1.01%
2019/10/17	0	0.00	0.7	19.65	19.65	-0.7	621	-0.11%
2019/10/09	10	20.30	0	0.00	20.45	10	628	1.59%
2019/09/19	0	0.00	10	20.25	20.10	-10	722	-1.38%
2019/09/03	5	19.70	10	19.98	19.65	-5	570	-0.88%
2019/08/22	10	18.10	0	0.00	18.05	10	482	2.07%
2019/08/19	0	0.00	5	18.10	17.85	-5	469	-1.06%
2019/08/08	5	17.00	0	0.00	16.90	5	462	1.08%
2019/08/05	0	0.00	1	17.00	17.10	-1	469	-0.21%
2019/07/12	0	0.00	1	18.70	18.80	-1	527	-0.19%
2019/07/01	3	19.05	0	0.00	19.05	3	625	0.48%
2019/05/08	0	0.00	1	20.70	20.55	-1	1,055	-0.09%
2019/04/30	1	21.35	0	0.00	21.05	1	1,018	0.10%
2019/04/26	0	0.00	1	22.20	22.25	-1	1,007	-0.10%
2019/04/24	2	22.58	0	0.00	22.65	2	986	0.20%
2019/04/19	2	21.85	0	0.00	21.90	2	943	0.21%
2019/04/18	2	22.50	0	0.00	21.95	2	938	0.21%
2019/04/10	0	0.00	30	23.44	22.50	-30	881	-3.40%
2019/04/02	6	21.33	0	0.00	21.00	6	784	0.77%
2019/04/01	0	0.00	9	21.10	21.20	-9	773	-1.16%
2019/03/26	9	21.77	0	0.00	21.25	9	648	1.39%
2019/03/25	0	0.00	3	21.30	21.30	-3	546	-0.55%
2019/03/22	0	0.00	1	19.40	19.40	-1	414	-0.24%
2019/03/15	30	16.40	0	0.00	16.40	30	384	7.80%
2019/01/04	0	0.00	28.6	16.14	16.00	-28.6	441	-6.46%
2019/01/03	0	0.00	34	16.44	16.25	-34	462	-7.36%
2019/01/02	1	16.70	21	16.31	16.10	-20	464	-4.30%
2018/12/28	3	16.67	23	16.58	16.70	-20	464	-4.31%
2018/12/27	0	0.00	44	16.69	16.90	-44	470	-9.35%
2018/12/26	0	0.00	41	16.10	16.20	-41	449	-9.12%
2018/12/25	0	0.00	38	15.86	15.80	-38	457	-8.31%
2018/12/24	0	0.00	18	16.22	16.20	-18	452	-3.97%
2018/12/22	0	0.00	24	16.15	16.25	-24	457	-5.24%
2018/12/21	0	0.00	38	16.27	16.40	-38	464	-8.19%
2018/12/20	0	0.00	31	16.53	16.20	-31	466	-6.65%
2018/12/19	0	0.00	12	16.18	16.10	-12	471	-2.54%
2018/12/18	0	0.00	28	16.31	16.30	-28	488	-5.74%
2018/12/17	0	0.00	18	16.46	16.40	-18	500	-3.59%
2018/12/14	0	0.00	18	16.62	16.55	-18	517	-3.48%
2018/12/13	0	0.00	33	16.98	16.80	-33	521	-6.33%
2018/12/12	0	0.00	21	16.72	16.75	-21	521	-4.02%
2018/12/11	0	0.00	33	16.55	16.65	-33	523	-6.31%
2018/12/10	0	0.00	28	16.76	16.60	-28	535	-5.23%
2018/12/07	0	0.00	33	17.16	17.10	-33	536	-6.15%
2018/12/06	0	0.00	28	17.98	17.05	-28	536	-5.22%
2018/12/05	1	17.20	36	17.48	17.55	-35	523	-6.69%
2018/12/04	1	17.05	62	16.88	17.75	-61	506	-12.05%
2018/12/03	0	0.00	40	16.11	16.15	-40	498	-8.02%
2018/11/30	0	0.00	26	15.91	15.95	-26	498	-5.22%
2018/11/29	0	0.00	35	15.78	15.80	-35	496	-7.05%
2018/11/14	1	15.75	0	0.00	15.80	1	497	0.20%
2018/11/12	0	0.00	1	16.00	15.85	-1	502	-0.20%
2018/11/09	1	16.00	0	0.00	15.90	1	513	0.19%
2018/11/08	0	0.00	90	15.90	16.00	-90	513	-17.51%
2018/11/07	1	15.85	0	0.00	15.90	1	498	0.20%
2018/10/29	0	0.00	4	16.00	15.95	-4	469	-0.85%
2018/10/26	0	0.00	12	16.73	16.10	-12	471	-2.54%
2018/10/25	10	16.90	1	16.80	16.65	9	474	1.90%
2018/10/24	6	17.75	0	0.00	17.65	6	469	1.28%
2018/10/23	0	0.00	1	18.00	17.65	-1	455	-0.22%
2018/10/22	1	18.15	0	0.00	18.00	1	454	0.22%
2018/10/19	7	17.51	1	17.80	17.85	6	454	1.32%
2018/10/18	4	18.15	0	0.00	17.85	4	456	0.88%
2018/10/17	5	18.00	0	0.00	17.85	5	458	1.09%
2018/10/16	61	18.79	1	18.75	18.55	60	454	13.20%
2018/09/25	0	0.00	1	18.70	18.90	-1	422	-0.24%
2018/09/20	0	0.00	18	20.58	19.95	-18	436	-4.12%
2018/09/13	0	0.00	26	20.16	20.10	-26	443	-5.86%
2018/08/17	0	0.00	1	22.10	22.00	-1	564	-0.18%
2018/08/16	1	21.70	0	0.00	22.05	1	568	0.18%
2018/08/15	0	0.00	7	22.59	22.50	-7	566	-1.24%
2018/08/14	0	0.00	7	22.67	22.55	-7	570	-1.23%
2018/08/13	0	0.00	5	22.68	22.70	-5	576	-0.87%
2018/08/08	3	23.03	0	0.00	23.00	3	601	0.50%
2018/08/07	2	23.05	0	0.00	23.20	2	614	0.33%
2018/08/06	2	23.48	0	0.00	23.45	2	636	0.31%
2018/08/03	4	23.58	0	0.00	23.50	4	651	0.61%
2018/08/02	4	23.69	0	0.00	23.50	4	669	0.60%
2018/07/31	2	23.85	2	23.80	23.80	0	683	0.00%
2018/07/25	0	0.00	1	23.60	23.60	-1	755	-0.13%
2018/07/11	0	0.00	3	24.13	24.10	-3	1,250	-0.24%
2018/07/10	1	23.95	2	23.98	23.85	-1	1,322	-0.08%
2018/07/09	1	23.80	0	0.00	23.80	1	1,524	0.07%
2018/07/06	2	23.60	1	23.55	23.50	1	1,615	0.06%
2018/07/05	0	0.00	2	24.00	23.50	-2	1,620	-0.12%
2018/07/04	3	23.78	1	23.55	23.50	2	1,640	0.12%
2018/07/03	0	0.00	2	24.48	24.00	-2	1,653	-0.12%
2018/07/02	0	0.00	5	25.86	25.15	-5	1,655	-0.30%
2018/06/29	0	0.00	2	25.10	25.10	-2	1,631	-0.12%
2018/06/28	8	23.16	0	0.00	22.85	8	1,629	0.49%
2018/06/27	0	0.00	1	23.70	23.70	-1	1,634	-0.06%
2018/06/20	0	0.00	1	25.30	25.30	-1	1,733	-0.06%
2018/06/19	0	0.00	2	24.85	25.20	-2	1,745	-0.11%
2018/06/12	3	26.50	0	0.00	26.45	3	1,839	0.16%
2018/06/11	2	26.10	0	0.00	26.15	2	1,837	0.11%
2018/06/05	0	0.00	2	26.55	26.50	-2	1,869	-0.11%
2018/06/01	12	26.65	0	0.00	27.10	12	1,902	0.63%
2018/05/31	1	26.15	0	0.00	26.50	1	1,889	0.05%
2018/05/22	0	0.00	5	26.50	26.40	-5	1,872	-0.27%
2018/05/14	2	27.68	0	0.00	27.90	2	1,917	0.10%
2018/05/10	2	26.75	0	0.00	26.70	2	1,890	0.11%
2018/05/08	3	26.35	0	0.00	26.25	3	1,872	0.16%
2018/05/07	1	26.10	0	0.00	26.35	1	1,871	0.05%
2018/05/04	0	0.00	3	26.90	26.80	-3	1,849	-0.16%
2018/05/02	1	26.65	0	0.00	26.65	1	1,868	0.05%
2018/04/30	1	26.60	0	0.00	26.65	1	1,866	0.05%
2018/04/27	4	27.04	0	0.00	26.95	4	1,857	0.22%
2018/04/26	5	27.00	0	0.00	27.00	5	1,867	0.27%
2018/04/25	2	27.25	0	0.00	27.40	2	1,914	0.10%
2018/04/24	1	27.85	0	0.00	27.35	1	1,909	0.05%
2018/04/23	15	29.54	4	29.56	28.95	11	1,881	0.58%
2018/04/20	1	30.00	12	28.95	29.30	-11	1,846	-0.60%
2018/04/19	2	28.90	3	29.40	28.50	-1	1,784	-0.06%
2018/04/17	0	0.00	1	28.35	27.80	-1	1,682	-0.06%
2018/04/16	3	29.20	5	29.35	28.50	-2	1,675	-0.12%
2018/04/13	18	29.78	10	29.13	28.30	8	1,613	0.50%
2018/04/12	4	28.69	0	0.00	29.30	4	1,420	0.28%
2018/04/10	0	0.00	2	26.28	26.35	-2	1,357	-0.15%
2018/04/09	4	27.00	0	0.00	27.00	4	1,340	0.30%
2018/04/02	0	0.00	3	26.40	26.10	-3	1,325	-0.23%
2018/03/30	1	25.95	2	26.23	26.20	-1	1,317	-0.08%
2018/03/28	10	26.70	0	0.00	27.00	10	1,296	0.77%
2018/03/27	1	26.05	0	0.00	26.90	1	1,285	0.08%
2018/03/26	2	24.43	0	0.00	26.00	2	1,276	0.16%
2018/03/23	0	0.00	2	24.55	24.50	-2	1,250	-0.16%
2018/03/21	0	0.00	3	25.55	25.35	-3	1,232	-0.24%
2018/03/20	0	0.00	5	25.55	25.45	-5	1,208	-0.41%
2018/03/19	12	26.36	11	26.20	26.15	1	1,180	0.08%
2018/03/16	15	27.35	4	27.30	26.90	11	1,158	0.95%
2018/03/14	1	27.25	0	0.00	27.90	1	1,165	0.09%
2018/03/13	1	27.55	0	0.00	27.20	1	1,177	0.08%
2018/03/12	0	0.00	1	27.60	27.60	-1	1,240	-0.08%
2018/03/09	0	0.00	4	28.23	28.15	-4	1,245	-0.32%
2018/03/08	2	27.38	0	0.00	27.40	2	1,264	0.16%
2018/03/07	1	26.85	0	0.00	27.20	1	1,258	0.08%
2018/03/06	0	0.00	1	26.70	26.65	-1	1,251	-0.08%
2018/02/27	0	0.00	2	26.78	26.65	-2	1,353	-0.15%
2018/02/26	0	0.00	1	26.70	26.85	-1	1,375	-0.07%
2018/02/23	3	26.98	0	0.00	26.70	3	1,399	0.21%
2018/02/21	0	0.00	1	27.10	27.05	-1	1,483	-0.07%
2018/02/12	1	26.50	0	0.00	26.60	1	1,523	0.07%
2018/02/09	0	0.00	1	26.75	26.90	-1	1,540	-0.06%
2018/02/08	1	27.10	0	0.00	27.10	1	1,582	0.06%
2018/02/07	2	27.40	0	0.00	27.55	2	1,707	0.12%
2018/01/30	0	0.00	1	28.65	28.75	-1	2,368	-0.04%
2018/01/26	2	29.25	9	29.13	29.00	-7	2,641	-0.27%
2018/01/24	0	0.00	1	28.55	28.55	-1	2,629	-0.04%
2018/01/22	2	28.90	0	0.00	28.65	2	2,610	0.08%
2018/01/19	3	29.93	1	30.10	29.20	2	2,600	0.08%
2018/01/17	1	29.70	2	29.40	29.40	-1	2,512	-0.04%
2018/01/16	6	29.78	1	29.85	29.35	5	2,491	0.20%
2018/01/15	1	29.35	2	28.83	29.15	-1	2,409	-0.04%
2018/01/12	1	28.20	1	28.20	28.20	0	2,358	0.00%
2018/01/11	3	28.13	0	0.00	28.05	3	2,363	0.13%
2018/01/09	0	0.00	1	28.00	28.05	-1	2,369	-0.04%
2018/01/08	0	0.00	3	28.20	28.10	-3	2,378	-0.13%
2018/01/05	1	28.60	0	0.00	28.30	1	2,377	0.04%
2018/01/04	2	28.30	0	0.00	28.30	2	2,380	0.08%
2018/01/03	0	0.00	1	27.75	27.75	-1	2,374	-0.04%