松瑞藥 (4167)-凱基-中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
19.85
漲跌
▲0.15
漲幅
+0.76%
成交量
659張
產業
上櫃生技醫療類股
278人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-中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-中山券商分點個股進出
凱基-中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
2024/12/17	2	19.65	0	0.00	19.85	2	897	0.22%
2024/12/02	0	0.00	1	20.55	20.45	-1	914	-0.11%
2024/11/27	10	20.50	0	0.00	20.45	10	985	1.01%
2024/11/26	0	0.00	2	20.80	20.70	-2	1,002	-0.20%
2024/11/25	0	0.00	6	20.65	20.70	-6	1,008	-0.60%
2024/11/22	0	0.00	2	20.70	20.50	-2	1,028	-0.19%
2024/11/21	0	0.00	2	20.58	20.60	-2	1,037	-0.19%
2024/11/20	0	0.00	2	20.45	20.50	-2	1,056	-0.19%
2024/11/19	0	0.00	4	20.28	20.30	-4	1,088	-0.37%
2024/11/14	11	20.50	0	0.00	20.35	11	1,269	0.87%
2024/11/13	0	0.00	2	21.00	20.85	-2	1,268	-0.16%
2024/11/11	2	21.40	0	0.00	21.45	2	1,280	0.16%
2024/11/08	0	0.00	1	22.10	22.00	-1	1,274	-0.08%
2024/11/07	0	0.00	11	21.59	21.55	-11	1,271	-0.87%
2024/11/04	0	0.00	1	21.80	21.65	-1	1,337	-0.07%
2024/10/30	0	0.00	2	22.05	22.00	-2	1,405	-0.14%
2024/10/29	0	0.00	1	22.50	22.40	-1	1,406	-0.07%
2024/10/28	5	23.20	10	22.75	22.75	-5	1,383	-0.36%
2024/10/18	0	0.00	3	21.40	21.15	-3	1,410	-0.21%
2024/10/17	0	0.00	2	21.28	21.50	-2	1,446	-0.14%
2024/10/16	2	20.70	2	20.85	21.15	0	1,463	0.00%
2024/10/15	2	21.15	0	0.00	20.95	2	1,465	0.14%
2024/10/09	0	0.00	5	21.56	21.80	-5	1,546	-0.32%
2024/10/08	0	0.00	1	21.75	21.80	-1	1,570	-0.06%
2024/10/07	1	21.55	0	0.00	21.65	1	1,743	0.06%
2024/09/26	42	21.49	3	21.75	21.30	39	2,204	1.77%
2024/09/25	38	21.70	0	0.00	21.65	38	2,498	1.52%
2024/09/23	0	0.00	5	22.00	21.75	-5	3,567	-0.14%
2024/09/20	0	0.00	1	22.00	21.95	-1	3,943	-0.03%
2024/09/19	0	0.00	1	21.95	21.95	-1	3,969	-0.03%
2024/09/12	0	0.00	3	21.70	21.50	-3	4,181	-0.07%
2024/09/10	0	0.00	1	22.15	21.60	-1	4,468	-0.02%
2024/08/26	0	0.00	2	23.05	22.85	-2	5,450	-0.04%
2024/08/15	0	0.00	1	21.25	21.30	-1	5,375	-0.02%
2024/08/12	1	21.20	0	0.00	21.50	1	5,499	0.02%
2024/08/08	1	21.00	0	0.00	21.00	1	5,622	0.02%
2024/08/06	22	20.25	0	0.00	20.30	22	5,760	0.38%
2024/08/02	1	22.30	13	22.24	22.10	-12	5,691	-0.21%
2024/08/01	0	0.00	4	22.90	22.95	-4	5,691	-0.07%
2024/07/30	1	22.15	1	22.20	22.65	0	5,785	0.00%
2024/07/29	1	22.80	4	23.65	22.80	-3	5,778	-0.05%
2024/07/26	0	0.00	2	22.40	22.50	-2	5,750	-0.03%
2024/07/23	0	0.00	4	22.60	22.85	-4	5,766	-0.07%
2024/07/22	0	0.00	8	22.40	22.45	-8	5,773	-0.14%
2024/07/19	0	0.00	2	23.08	22.70	-2	5,764	-0.03%
2024/07/12	1	23.35	0	0.00	23.20	1	5,852	0.02%
2024/07/11	5	23.05	4	23.18	23.15	1	5,897	0.02%
2024/07/10	12	23.15	0	0.00	23.10	12	5,884	0.20%
2024/07/09	2	23.33	0	0.00	23.45	2	5,865	0.03%
2024/07/08	13	25.28	22	26.21	25.15	-9	5,720	-0.16%
2024/07/05	0	0.00	4	25.90	25.70	-4	5,680	-0.07%
2024/07/04	2	25.05	8	25.16	25.30	-6	5,665	-0.11%
2024/07/03	20	25.65	10.1	26.15	25.50	9.9	5,619	0.18%
2024/07/02	22	25.80	0	0.00	26.00	22	5,543	0.40%
2024/07/01	6	26.61	37	26.81	26.20	-31	5,456	-0.57%
2024/06/28	16	25.39	1	25.75	25.50	15	5,176	0.29%
2024/06/27	39	26.55	28.3	27.10	26.15	10.7	4,995	0.21%
2024/06/26	5	25.90	27	25.77	25.90	-22	4,128	-0.53%
2024/06/25	9	23.22	0	0.00	23.55	9	3,750	0.24%
2024/06/24	2	23.70	0	0.00	23.30	2	3,744	0.05%
2024/06/21	0	0.00	9	23.50	23.35	-9	3,722	-0.24%
2024/06/20	5	24.00	0	0.00	23.85	5	3,680	0.14%
2024/06/18	1	24.90	4	24.89	24.60	-3	3,552	-0.08%
2024/06/17	7	24.94	12	25.05	25.00	-5	3,455	-0.14%
2024/06/13	5	24.10	1	24.20	23.95	4	3,248	0.12%
2024/06/12	4	23.60	2	23.90	23.95	2	3,173	0.06%
2024/06/11	5	23.88	7.1	24.28	23.45	-2.1	3,054	-0.07%
2024/06/07	12	22.73	0	0.00	22.70	12	2,508	0.48%
2024/06/04	5	22.10	0	0.00	22.25	5	2,449	0.20%
2024/05/31	10	21.45	3	21.55	21.25	7	2,443	0.29%
2024/05/29	0	0.00	1	22.35	22.20	-1	2,412	-0.04%
2024/05/28	5	22.30	0	0.00	22.10	5	2,403	0.21%
2024/05/24	5	22.05	0	0.00	22.10	5	2,400	0.21%
2024/05/23	0	0.00	12	22.10	22.05	-12	2,426	-0.49%
2024/05/21	7	22.32	0	0.00	22.45	7	2,369	0.30%
2024/05/15	1	22.60	0	0.00	22.35	1	2,257	0.04%
2024/05/14	10	22.75	3	22.82	23.00	7	2,209	0.32%
2024/05/13	4	21.89	8	22.32	22.85	-4	2,128	-0.19%
2024/05/10	10	21.92	7	21.89	21.90	3	2,046	0.15%
2024/05/06	2	21.80	0	0.00	21.80	2	1,991	0.10%
2024/05/03	0	0.00	12	21.83	20.75	-12	1,931	-0.62%
2024/05/02	0	0.00	4	21.83	21.55	-4	1,921	-0.21%
2024/04/24	0	0.00	0.6	22.00	22.05	-0.6	1,946	-0.03%
2024/04/23	0	0.00	2	21.90	21.90	-2	1,943	-0.10%
2024/04/17	0	0.00	1	22.05	22.05	-1	1,840	-0.05%
2024/04/10	5	22.20	9	21.83	21.75	-4	1,909	-0.21%
2024/04/09	0	21.04	0	0.00	21.00	0	2,073	0.00%
2024/04/08	0	0.00	3	21.03	21.05	-3	2,101	-0.14%
2024/04/03	0	0.00	1	20.40	20.65	-1	2,086	-0.05%
2024/04/02	0	0.00	1	20.30	20.45	-1	2,097	-0.05%
2024/04/01	0	0.00	4	20.10	20.15	-4	2,107	-0.19%
2024/03/25	0	19.25	0	0.00	19.20	0	2,694	0.00%
2024/03/20	12	18.95	10	18.85	18.80	2	3,462	0.06%
2024/03/14	0	0.00	2	18.65	18.70	-2	3,792	-0.05%
2024/03/12	2	19.05	0	0.00	19.05	2	4,127	0.05%
2024/03/11	1	19.05	0	0.00	19.05	1	4,432	0.02%
2024/03/08	0	0.00	2	20.40	19.80	-2	5,558	-0.04%
2024/03/07	0	0.00	1	20.40	20.50	-1	6,004	-0.02%
2024/03/05	0	0.00	1	20.10	20.15	-1	6,731	-0.01%
2024/03/04	3	19.85	0	0.00	19.85	3	6,881	0.04%
2024/02/29	2	20.20	0	0.00	20.10	2	7,077	0.03%
2024/02/26	0	0.00	5	20.60	20.90	-5	7,081	-0.07%
2024/02/22	0	0.00	15	20.15	20.10	-15	7,074	-0.21%
2024/02/21	1	20.50	0	0.00	20.45	1	7,071	0.01%
2024/02/19	10	20.65	3	20.80	20.65	7	7,092	0.10%
2024/01/29	3	20.20	0	0.00	20.35	3	8,097	0.04%
2024/01/24	0	0.00	1	20.55	20.40	-1	8,482	-0.01%
2024/01/23	10	20.55	0	0.00	20.55	10	8,475	0.12%
2024/01/22	0	0.00	2	20.70	20.60	-2	8,478	-0.02%
2024/01/18	15	20.15	0	0.00	20.30	15	8,446	0.18%
2024/01/17	0	0.00	5	20.78	20.55	-5	8,412	-0.06%
2024/01/15	2	21.40	0	0.00	21.40	2	8,355	0.02%
2024/01/11	0	0.00	7	21.51	21.55	-7	8,373	-0.08%
2024/01/08	2	22.65	17	22.80	22.30	-15	8,319	-0.18%
2024/01/05	2	22.70	2	23.05	22.80	0	8,290	0.00%
2024/01/03	3	23.40	4	23.61	23.10	-1	8,241	-0.01%
2024/01/02	1	23.10	4	22.98	23.05	-3	7,999	-0.04%
2023/12/29	2	22.45	0	0.00	22.45	2	7,939	0.03%
2023/12/27	3	22.70	8	22.65	22.50	-5	7,880	-0.06%
2023/12/26	0	0.00	1	22.65	22.65	-1	7,845	-0.01%
2023/12/21	3	23.35	3	24.23	23.30	0	7,620	0.00%
2023/12/20	6	23.61	11	23.51	23.30	-5	7,385	-0.07%
2023/12/19	27	23.83	17	23.96	23.90	10	7,188	0.14%
2023/12/18	14	23.40	22	23.64	23.40	-8	6,747	-0.12%
2023/12/15	0	0.00	4	22.14	22.20	-4	6,469	-0.06%
2023/12/13	0	0.00	2	22.45	22.20	-2	6,342	-0.03%
2023/12/12	6	22.23	0	0.00	22.10	6	6,270	0.10%
2023/12/11	1	22.30	0	0.00	22.55	1	6,165	0.02%
2023/12/08	17	22.94	1	23.20	22.40	16	6,049	0.26%
2023/12/07	12	22.80	10	22.86	22.80	2	5,896	0.03%
2023/12/06	6	23.48	1	24.50	23.50	5	5,687	0.09%
2023/12/05	20	25.19	14	25.55	24.30	6	5,370	0.11%
2023/12/04	15	23.93	4	24.29	24.85	11	4,230	0.26%
2023/12/01	7	22.34	10	22.52	22.60	-3	3,752	-0.08%
2023/11/30	0	0.00	5	20.80	20.60	-5	3,091	-0.16%
2023/11/29	10	20.85	0	0.00	21.00	10	3,032	0.33%
2023/11/28	0	0.00	11	19.78	19.95	-11	2,884	-0.38%
2023/11/27	0	0.00	2	20.50	20.25	-2	2,835	-0.07%
2023/11/22	0	0.00	1	19.25	19.30	-1	2,688	-0.04%
2023/11/17	0	0.00	0.2	19.10	19.05	-0.2	2,727	-0.01%
2023/11/14	1	18.70	0	0.00	18.95	1	2,757	0.04%
2023/11/13	0	0.00	3	18.75	18.75	-3	2,736	-0.11%
2023/11/10	1	19.80	0	0.00	19.00	1	2,724	0.04%
2023/11/08	10	20.13	5	20.00	19.75	5	2,505	0.20%
2023/11/07	16	21.41	2	21.35	21.55	14	2,237	0.63%
2023/11/03	6	19.70	0	0.00	19.45	6	1,737	0.35%
2023/11/02	15	19.57	13	19.82	20.05	2	1,674	0.12%
2023/11/01	0	0.00	2	19.55	19.65	-2	1,517	-0.13%
2023/10/27	0	0.00	1	18.60	18.50	-1	1,323	-0.08%
2023/10/25	0	0.00	3	18.40	18.30	-3	1,308	-0.23%
2023/10/19	10	18.65	10	18.45	18.45	0	1,295	0.00%
2023/10/16	0	0.00	5	18.55	18.55	-5	1,261	-0.40%
2023/10/11	5	17.91	1	18.00	18.10	4	1,208	0.33%
2023/09/06	0	0.00	2	18.25	18.30	-2	1,481	-0.13%
2023/09/04	3	18.60	1	18.60	18.65	2	1,462	0.14%
2023/08/25	0	0.00	40	17.60	17.75	-40	1,378	-2.90%
2023/08/24	40	17.99	0	0.00	17.80	40	1,366	2.93%
2023/08/22	4	17.90	0	0.00	18.35	4	1,291	0.31%
2023/08/21	12	17.85	12	17.90	17.85	0	1,229	0.00%
2023/08/16	1	17.35	0	0.00	17.25	1	1,203	0.08%
2023/08/14	0	0.00	5	17.35	17.15	-5	1,191	-0.42%
2023/08/10	5	18.09	0	0.00	17.80	5	1,188	0.42%
2023/07/27	0	0.00	1	17.80	17.65	-1	1,189	-0.08%
2023/07/26	1	17.10	0	0.00	17.15	1	1,184	0.08%
2023/07/13	1	17.40	0	0.00	17.20	1	1,380	0.07%
2023/07/07	1	17.65	0	0.00	17.40	1	1,412	0.07%
2023/07/04	1	18.15	0	0.00	18.15	1	1,400	0.07%
2023/07/03	1	18.15	0	0.00	18.10	1	1,408	0.07%
2023/06/30	1	18.40	1	18.40	18.50	0	1,393	0.00%
2023/06/29	1	18.25	3	18.38	18.80	-2	1,365	-0.15%
2023/06/28	4	18.01	0	0.00	18.25	4	1,305	0.31%
2023/06/27	0	0.00	1	18.20	17.70	-1	1,273	-0.08%
2023/06/15	0	0.00	2	17.10	17.20	-2	1,282	-0.16%
2023/06/14	0	0.00	1	17.20	17.10	-1	1,296	-0.08%
2023/06/12	1	17.20	0	0.00	17.20	1	1,352	0.07%
2023/06/08	3	17.35	0	0.00	17.25	3	1,408	0.21%
2023/06/02	1	17.15	1	17.10	17.15	0	1,525	0.00%
2023/05/31	6	17.42	5	17.30	17.40	1	1,640	0.06%
2023/05/09	1	17.65	0	0.00	17.50	1	2,322	0.04%
2023/05/03	0	0.00	11	18.35	18.30	-11	2,588	-0.42%
2023/04/27	6	18.08	0	0.00	18.00	6	2,779	0.22%
2023/04/18	0	19.35	0	0.00	19.20	0	3,578	0.00%
2023/04/14	0	0.00	2	18.90	18.95	-2	4,054	-0.05%
2023/04/12	0	0.00	1	18.90	18.90	-1	4,538	-0.02%
2023/04/11	0	0.00	2.4	18.85	18.80	-2.4	5,117	-0.05%
2023/04/07	0	0.00	2	19.40	19.40	-2	6,111	-0.03%
2023/03/30	0	0.00	1	18.85	18.85	-1	9,461	-0.01%
2023/03/29	0	0.00	2	18.85	18.90	-2	10,451	-0.02%
2023/03/28	2	18.55	0	0.00	18.60	2	11,181	0.02%
2023/03/24	0	0.00	1	19.10	19.00	-1	14,549	-0.01%
2023/03/16	0	0.00	1	18.75	18.75	-1	16,064	-0.01%
2023/03/15	0	0.00	1	19.40	19.35	-1	16,060	-0.01%
2023/03/14	0	0.00	1	19.60	19.25	-1	16,065	-0.01%
2023/03/13	0	0.00	3	19.55	19.60	-3	16,062	-0.02%
2023/03/10	1	19.85	3	19.85	19.80	-2	16,032	-0.01%
2023/03/03	1	21.35	0	0.00	21.35	1	15,864	0.01%
2023/03/02	0	0.00	1	21.05	21.05	-1	15,792	-0.01%
2023/02/24	0	0.00	1	20.90	20.50	-1	15,700	-0.01%
2023/02/23	0	0.00	4	20.73	20.80	-4	15,685	-0.03%
2023/02/22	1	20.45	1	20.45	20.45	0	15,656	0.00%
2023/02/16	2	20.73	1	20.90	20.95	1	15,516	0.01%
2023/02/14	0	0.00	1	21.35	21.30	-1	15,429	-0.01%
2023/02/13	0	0.00	3	21.12	20.90	-3	15,372	-0.02%
2023/02/10	0	0.00	5	21.16	20.65	-5	15,299	-0.03%
2023/02/07	11	21.91	0	0.00	21.75	11	15,070	0.07%
2023/02/06	9	22.03	1	22.00	21.80	8	14,991	0.05%
2023/02/03	0	0.00	3	21.72	21.55	-3	14,859	-0.02%
2023/02/02	7	21.88	4	21.85	21.85	3	14,773	0.02%
2023/02/01	0	0.00	1	21.85	21.65	-1	14,707	-0.01%
2023/01/31	2	21.73	5	21.54	21.70	-3	14,664	-0.02%
2023/01/17	3	21.60	2	21.53	21.40	1	14,513	0.01%
2023/01/16	1	21.05	2	21.83	21.95	-1	14,439	-0.01%
2023/01/13	1	21.60	1	21.45	21.40	0	14,334	0.00%
2023/01/12	1	21.70	4	21.51	21.20	-3	14,230	-0.02%
2023/01/11	1	22.15	2	22.08	21.80	-1	14,128	-0.01%
2023/01/10	3	21.93	1	21.95	22.00	2	14,030	0.01%
2023/01/09	2	22.35	3	22.42	22.60	-1	13,897	-0.01%
2023/01/06	6	22.79	3	22.87	22.25	3	13,677	0.02%
2023/01/05	6	23.18	7	22.81	22.65	-1	13,386	-0.01%
2023/01/04	4	24.13	3	23.93	23.50	1	13,147	0.01%
2023/01/03	1	24.00	10	24.05	23.85	-9	12,888	-0.07%
2022/12/30	2	24.13	7	24.44	24.80	-5	12,641	-0.04%
2022/12/29	27	24.22	6	24.36	24.65	21	12,364	0.17%
2022/12/28	19	25.59	40	24.68	23.90	-21	11,782	-0.18%
2022/12/27	7	25.49	11	25.23	25.40	-4	11,302	-0.04%
2022/12/26	31	27.30	24	27.41	26.75	7	10,775	0.06%
2022/12/23	23	26.80	25	27.03	26.55	-2	9,555	-0.02%
2022/12/22	13	25.08	9	25.47	26.15	4	8,160	0.05%
2022/12/21	24	26.19	22	25.95	25.55	2	7,419	0.03%
2022/12/20	26	26.07	104.2	26.14	25.25	-78.2	6,440	-1.21%	大賣/
2022/12/19	112	27.45	51	27.51	28.05	61	5,737	1.06%	大買/
2022/12/16	63	25.48	27	26.10	26.45	36	3,709	0.97%
2022/12/15	34	24.84	29	24.43	24.05	5	2,498	0.20%
2022/12/14	66	24.35	13	24.20	24.95	53	1,748	3.03%
2022/12/13	2	22.70	3	22.70	22.70	-1	1,252	-0.08%
2022/12/12	20	20.65	21	20.16	20.65	-1	1,217	-0.08%
2022/12/09	0	0.00	2	18.65	18.80	-2	1,097	-0.18%
2022/12/08	8	18.31	0	0.00	18.15	8	1,142	0.70%
2022/12/07	0	0.00	2	20.00	20.15	-2	1,135	-0.18%
2022/12/05	6	19.69	0	0.00	19.55	6	1,278	0.47%
2022/12/02	0	0.00	10	18.95	18.90	-10	1,375	-0.73%
2022/11/30	0	0.00	1	18.80	18.90	-1	1,454	-0.07%
2022/11/29	8	18.58	0	0.00	18.70	8	1,554	0.51%
2022/11/25	3	18.20	0	0.00	17.85	3	1,582	0.19%
2022/11/11	0	0.00	4	17.00	16.65	-4	1,987	-0.20%
2022/10/21	1	16.10	0	0.00	16.10	1	1,982	0.05%
2022/10/18	0	0.00	1	16.70	16.65	-1	1,982	-0.05%
2022/10/14	1	16.70	0	0.00	16.65	1	1,976	0.05%
2022/09/27	4	17.84	4	18.03	18.10	0	1,873	0.00%
2022/09/26	1	18.50	1	17.75	17.75	0	1,853	0.00%
2022/09/23	5	19.31	6	19.52	19.20	-1	1,821	-0.05%
2022/09/22	0	0.00	2	18.70	18.70	-2	1,688	-0.12%
2022/09/21	2	18.50	0	0.00	18.60	2	1,672	0.12%
2022/09/19	1	19.45	0	0.00	18.80	1	1,662	0.06%
2022/09/16	0	0.00	1	19.70	19.80	-1	1,631	-0.06%
2022/09/15	1	20.05	5	19.92	20.20	-4	1,578	-0.25%
2022/09/14	17	20.03	10	20.15	19.85	7	1,501	0.47%
2022/09/12	1	20.45	0	0.00	20.35	1	1,365	0.07%
2022/09/08	3	18.78	0	0.00	18.75	3	1,232	0.24%
2022/09/05	0	0.00	0.4	19.60	19.65	-0.4	1,019	-0.04%
2022/09/02	0	0.00	2	19.05	18.90	-2	917	-0.22%
2022/08/31	2	20.00	0	0.00	19.50	2	896	0.22%
2022/08/30	10	18.99	11	19.15	19.05	-1	786	-0.13%
2022/08/25	5	19.57	4	19.31	18.60	1	679	0.15%
2022/08/11	4	16.33	0	0.00	16.35	4	409	0.98%
2022/08/10	6	16.45	0	0.00	16.50	6	407	1.47%
2022/08/03	3	15.93	0	0.00	15.90	3	406	0.74%
2022/08/01	1	16.20	0	0.00	16.15	1	424	0.24%
2022/07/19	4	16.55	0	0.00	16.50	4	618	0.65%
2022/07/12	2	16.10	0	0.00	16.10	2	1,209	0.17%
2022/07/05	2	16.20	2	16.45	16.75	0	1,246	0.00%
2022/07/04	6	16.38	0	0.00	16.30	6	1,244	0.48%
2022/06/16	0	0.00	2	17.90	17.30	-2	1,232	-0.16%
2022/06/01	0	0.00	1	16.70	16.75	-1	1,253	-0.08%
2022/05/30	1	16.60	0	0.00	16.65	1	1,259	0.08%
2022/05/13	1	16.25	0	0.00	16.25	1	1,281	0.08%
2022/05/12	1	16.00	0	0.00	16.00	1	1,283	0.08%
2022/05/11	1	16.60	0	0.00	16.50	1	1,276	0.08%
2022/05/10	5	16.68	0	0.00	16.80	5	1,271	0.39%
2022/05/09	1	17.00	0	0.00	16.75	1	1,271	0.08%
2022/04/29	3	19.42	0	0.00	19.15	3	1,196	0.25%
2022/04/27	2	19.45	2	19.25	19.15	0	1,182	0.00%
2022/04/26	1	19.35	0	0.00	19.15	1	1,159	0.09%
2022/04/25	2	21.70	2	20.20	20.20	0	1,126	0.00%
2022/04/22	13	22.13	10	22.30	21.65	3	1,085	0.28%
2022/04/21	1	22.45	2	22.15	22.25	-1	980	-0.10%
2022/04/20	3	21.77	0	0.00	21.00	3	820	0.37%
2022/04/19	14	21.70	3	22.50	21.20	11	728	1.51%
2022/04/18	3	21.05	0	0.00	21.05	3	584	0.51%
2022/04/15	1	19.30	0	0.00	19.15	1	501	0.20%
2022/03/28	0	0.00	5	17.70	17.70	-5	467	-1.07%
2022/03/25	0	0.00	6.3	18.05	17.95	-6.3	471	-1.34%
2022/03/24	0	0.00	1	18.25	18.15	-1	474	-0.21%
2022/03/22	1	18.00	0	0.00	18.20	1	468	0.21%
2022/03/18	5	16.95	0	0.00	17.60	5	443	1.13%
2022/03/14	0	0.00	2.1	16.08	16.30	-2.1	436	-0.48%
2022/02/18	0	0.00	1.1	17.50	17.55	-1.1	423	-0.25%
2022/02/17	2	17.65	0	0.00	17.45	2	424	0.47%
2022/02/14	4	17.60	0	0.00	17.65	4	430	0.93%
2022/02/11	2	18.00	0	0.00	17.90	2	436	0.46%
2022/01/17	0	0.00	1	18.50	18.45	-1	450	-0.22%
2021/12/28	0	0.00	3	18.90	18.90	-3	440	-0.68%
2021/12/14	2	18.65	0	0.00	18.60	2	462	0.44%
2021/12/10	1	19.05	0	0.00	19.05	1	447	0.22%
2021/12/02	0	0.00	1	19.70	19.50	-1	453	-0.22%
2021/12/01	0	19.75	0	0.00	19.45	0	456	0.00%
2021/11/29	5	20.56	5	20.05	19.90	0	460	0.00%
2021/11/16	0.2	19.50	0	0.00	19.35	0.2	457	0.03%
2021/11/11	0.2	19.10	0	0.00	19.05	0.2	481	0.03%
2021/11/08	0.7	20.00	0	0.00	19.35	0.7	492	0.14%
2021/11/05	0	0.00	1	20.15	20.10	-1	499	-0.20%
2021/11/03	0.2	20.55	0	0.00	20.40	0.2	511	0.03%
2021/10/28	1	20.75	0	0.00	20.70	1	520	0.19%
2021/10/22	0.1	20.55	0	0.00	20.45	0.1	550	0.02%
2021/10/21	0	0.00	0.2	20.65	20.35	-0.2	565	-0.04%
2021/10/06	0	0.00	2	19.45	19.80	-2	729	-0.27%
2021/09/30	2	19.90	0	0.00	20.45	2	787	0.25%
2021/09/24	4	20.40	0	0.00	20.25	4	817	0.49%
2021/09/17	0	0.00	2	21.25	21.10	-2	852	-0.23%
2021/09/15	1	21.55	0	0.00	21.55	1	866	0.12%
2021/09/13	0	0.00	20	21.75	21.95	-20	898	-2.23%
2021/09/02	1	23.00	0	0.00	22.80	1	1,023	0.10%
2021/08/30	1	23.65	0	0.00	23.55	1	1,048	0.10%
2021/08/25	0	0.00	2	23.15	23.15	-2	1,074	-0.19%
2021/08/13	10	23.04	0	0.00	23.00	10	1,250	0.80%
2021/08/03	0	0.00	1	26.35	26.10	-1	1,783	-0.06%
2021/07/28	0	0.00	1	25.25	25.20	-1	1,841	-0.05%
2021/07/23	1	26.15	1	26.20	26.25	0	2,042	0.00%
2021/07/20	1	27.50	4	27.56	27.50	-3	2,148	-0.14%
2021/07/19	1	26.80	0	0.00	26.70	1	2,104	0.05%
2021/07/15	0	0.00	10	26.35	26.45	-10	2,129	-0.47%
2021/07/13	0	0.00	2	26.80	26.45	-2	2,179	-0.09%
2021/07/06	2	26.30	3	26.30	26.25	-1	2,445	-0.04%
2021/07/05	1	26.40	0	0.00	26.30	1	2,675	0.04%
2021/07/01	0	0.00	35	27.17	26.80	-35	2,832	-1.24%
2021/06/30	2	26.65	11	26.95	27.00	-9	2,838	-0.32%
2021/06/29	0	0.00	1	26.70	26.50	-1	2,837	-0.04%
2021/06/25	1	27.10	0	0.00	27.00	1	2,842	0.04%
2021/06/23	1	27.00	0	0.00	26.95	1	2,848	0.04%
2021/06/22	1	27.15	30	26.95	26.90	-29	2,850	-1.02%
2021/06/10	6	29.34	10	29.13	28.60	-4	2,910	-0.14%
2021/06/07	0	0.00	1	28.40	28.35	-1	2,843	-0.04%
2021/06/04	2	28.48	0	0.00	28.35	2	2,846	0.07%
2021/06/02	1	28.45	0	0.00	28.10	1	2,851	0.04%
2021/05/27	10	29.15	0	0.00	29.80	10	2,788	0.36%
2021/05/24	65	29.42	0	0.00	29.05	65	2,741	2.37%
2021/05/18	5	31.19	23	29.95	30.40	-18	2,781	-0.65%
2021/05/17	26	30.38	2	30.53	31.05	24	2,678	0.90%
2021/05/14	0	0.00	1	29.50	29.50	-1	2,528	-0.04%
2021/05/13	1	29.35	0	0.00	28.60	1	2,497	0.04%
2021/05/11	0	0.00	1	28.95	28.80	-1	2,623	-0.04%
2021/05/10	2	29.78	1	29.60	29.50	1	2,639	0.04%
2021/05/07	4	29.94	0	0.00	29.95	4	2,636	0.15%
2021/05/03	2	31.95	4	32.31	32.05	-2	2,592	-0.08%
2021/04/29	1	30.90	0	0.00	30.50	1	2,465	0.04%
2021/04/28	2	30.75	1	31.20	30.70	1	2,475	0.04%
2021/04/27	0	0.00	5	32.13	31.55	-5	2,496	-0.20%
2021/04/23	1	30.00	0	0.00	29.80	1	2,445	0.04%
2021/04/22	0	0.00	6	30.10	29.95	-6	2,496	-0.24%
2021/04/21	1	30.95	3	30.80	30.60	-2	2,487	-0.08%
2021/04/20	3	31.05	1	30.85	30.85	2	2,484	0.08%
2021/04/19	5	30.54	0	0.00	30.35	5	2,488	0.20%
2021/04/14	15	31.47	0	0.00	30.65	15	2,595	0.58%
2021/04/13	6	31.84	0	0.00	31.65	6	2,600	0.23%
2021/04/12	13	33.82	3	34.18	34.00	10	2,549	0.39%
2021/04/09	3	33.22	9	33.03	32.90	-6	2,383	-0.25%
2021/04/08	9	31.53	11	31.15	31.95	-2	2,173	-0.09%
2021/04/07	2	29.38	0	0.00	29.40	2	2,030	0.10%
2021/03/31	2	29.95	1	29.95	29.80	1	2,383	0.04%
2021/03/29	2	30.35	0	0.00	30.20	2	2,426	0.08%
2021/03/25	1	30.50	0	0.00	30.25	1	2,457	0.04%
2021/03/24	1	30.55	3	30.87	30.45	-2	2,488	-0.08%
2021/03/23	1	30.30	0	0.00	30.15	1	2,485	0.04%
2021/03/22	3	30.30	0	0.00	30.15	3	2,484	0.12%
2021/03/19	4	30.71	8	31.21	30.70	-4	2,494	-0.16%
2021/03/17	0	0.00	3	30.05	29.95	-3	2,464	-0.12%
2021/03/16	1	29.45	1	29.45	29.45	0	2,477	0.00%
2021/03/15	1	29.35	0	0.00	29.40	1	2,563	0.04%
2021/03/12	1	29.45	0	0.00	29.30	1	2,722	0.04%
2021/03/11	1	29.40	0	0.00	29.65	1	2,766	0.04%
2021/03/10	2	29.50	0	0.00	29.35	2	2,791	0.07%
2021/03/08	3	30.20	0	0.00	30.20	3	2,823	0.11%
2021/03/05	2	30.50	2	30.98	30.75	0	2,827	0.00%
2021/02/26	2	31.05	0	0.00	30.95	2	2,863	0.07%
2021/02/25	0	0.00	10	31.00	30.95	-10	2,865	-0.35%
2021/02/23	2	31.43	0	0.00	31.00	2	2,847	0.07%
2021/02/22	0	0.00	8	32.32	32.30	-8	2,809	-0.28%
2021/02/19	2	31.00	3	30.90	31.00	-1	2,755	-0.04%
2021/02/18	1	29.35	1	29.65	29.95	0	2,810	0.00%
2021/02/04	10	28.84	10	28.50	28.50	0	2,786	0.00%
2021/02/03	1	28.60	1	28.80	28.05	0	2,777	0.00%
2021/02/02	5	30.67	5	32.03	29.50	0	2,775	0.00%
2021/02/01	1	28.25	3	29.25	29.40	-2	2,583	-0.08%
2021/01/29	3	27.55	14	27.03	26.75	-11	2,630	-0.42%
2021/01/27	2	28.40	1	28.10	28.05	1	2,621	0.04%
2021/01/25	1	28.20	2	28.30	29.05	-1	2,676	-0.04%
2021/01/22	15	27.78	6.5	27.54	27.70	8.5	2,670	0.32%
2021/01/21	3	28.38	8	28.23	28.00	-5	2,671	-0.19%
2021/01/20	2	29.10	2	28.38	28.20	0	2,763	0.00%
2021/01/19	16	29.85	1	29.55	29.55	15	2,854	0.53%
2021/01/15	7	30.40	4	30.20	29.85	3	2,872	0.10%
2021/01/14	0	0.00	1	31.80	31.55	-1	2,820	-0.04%
2021/01/12	0	0.00	1	32.90	32.15	-1	2,789	-0.04%
2021/01/11	1	32.20	0	0.00	32.15	1	2,770	0.04%
2021/01/08	2	32.63	5	32.78	32.90	-3	2,755	-0.11%
2021/01/07	6	33.69	7	33.38	33.20	-1	2,713	-0.04%
2021/01/06	1	34.15	11	34.46	34.10	-10	2,646	-0.38%
2021/01/05	3	34.97	2	35.20	35.25	1	2,622	0.04%
2020/12/29	2	35.00	0	0.00	34.70	2	2,593	0.08%
2020/12/28	7	35.99	1	35.85	35.50	6	2,568	0.23%
2020/12/25	3	35.33	14	35.38	35.75	-11	2,434	-0.45%
2020/12/24	1	34.10	1	34.15	34.15	0	2,252	0.00%
2020/12/22	1	33.55	29	33.83	34.20	-28	2,275	-1.23%
2020/12/21	0	0.00	1	33.80	33.80	-1	2,288	-0.04%
2020/12/18	0	0.00	16	34.01	33.75	-16	2,289	-0.70%
2020/12/14	5	33.50	1	33.50	33.40	4	2,580	0.16%
2020/12/11	13	32.74	0	0.00	32.95	13	2,694	0.48%
2020/12/10	11	33.60	0	0.00	33.30	11	2,825	0.39%
2020/12/09	38	34.66	7	34.81	34.10	31	2,818	1.10%
2020/12/08	38	35.70	9	35.46	35.00	29	2,749	1.05%
2020/12/07	1	33.45	0	0.00	33.50	1	2,626	0.04%
2020/12/04	7	33.55	3	33.85	33.20	4	2,638	0.15%
2020/12/03	0	0.00	4	33.54	33.30	-4	2,684	-0.15%
2020/12/02	0	0.00	1	32.60	32.55	-1	2,721	-0.04%
2020/11/30	1	32.95	0	0.00	32.65	1	2,766	0.04%
2020/11/26	0	0.00	1	32.15	32.15	-1	2,785	-0.04%
2020/11/25	0	0.00	2	32.85	32.20	-2	2,899	-0.07%
2020/11/23	1	33.10	4	33.05	32.90	-3	3,022	-0.10%
2020/11/20	0	0.00	1	32.90	32.95	-1	3,060	-0.03%
2020/11/19	1	33.15	0	0.00	32.90	1	3,075	0.03%
2020/11/18	3	33.17	0	0.00	32.95	3	3,090	0.10%
2020/11/17	0	0.00	2	33.28	32.95	-2	3,109	-0.06%
2020/11/16	1	32.25	0	0.00	32.20	1	3,098	0.03%
2020/11/13	1	32.15	0	0.00	32.20	1	3,152	0.03%
2020/11/06	0	0.00	1	34.10	33.50	-1	3,391	-0.03%
2020/11/02	0	0.00	5	32.76	32.55	-5	3,826	-0.13%
2020/10/30	3	32.40	0	0.00	32.00	3	3,829	0.08%
2020/10/28	11	35.21	2	35.15	33.60	9	3,942	0.23%
2020/10/27	1	33.85	10	33.68	34.00	-9	3,877	-0.23%
2020/10/26	1	32.50	1	33.40	32.40	0	3,827	0.00%
2020/10/23	0	0.00	5	32.41	32.80	-5	4,051	-0.12%
2020/10/22	4	31.40	2	31.20	31.20	2	4,136	0.05%
2020/10/21	2	31.90	2	31.88	31.70	0	4,209	0.00%
2020/10/20	5	31.78	1	31.75	31.75	4	4,269	0.09%
2020/10/19	2	31.75	0	0.00	31.80	2	4,339	0.05%
2020/10/16	0	0.00	1	31.90	31.85	-1	4,460	-0.02%
2020/10/13	1	31.80	0	0.00	31.80	1	4,981	0.02%
2020/10/07	1	33.30	1	34.05	33.25	0	5,431	0.00%
2020/10/06	9	33.28	0	0.00	33.25	9	5,546	0.16%
2020/10/05	0	0.00	2	33.30	33.20	-2	5,758	-0.03%
2020/09/29	1	32.80	2	32.50	32.50	-1	6,483	-0.02%
2020/09/28	2	32.58	2	32.90	32.75	0	6,852	0.00%
2020/09/25	6	32.68	2	32.75	32.40	4	7,005	0.06%
2020/09/24	5	33.89	0	0.00	33.70	5	7,130	0.07%
2020/09/22	2	35.18	0	0.00	35.15	2	7,455	0.03%
2020/09/21	12	37.23	3	36.50	36.15	9	7,724	0.12%
2020/09/18	4	37.01	11	36.85	36.70	-7	8,146	-0.09%
2020/09/17	5	36.14	3	36.03	36.45	2	8,232	0.02%
2020/09/16	14	35.87	1	36.20	35.70	13	8,509	0.15%
2020/09/15	15	35.45	3	35.35	35.75	12	8,768	0.14%
2020/09/11	0	0.00	20	34.18	34.00	-20	9,585	-0.21%
2020/09/09	0	0.00	5	35.12	34.85	-5	11,004	-0.05%
2020/09/08	0	0.00	2	35.30	34.75	-2	11,929	-0.02%
2020/09/07	3	34.95	1	34.30	34.30	2	12,314	0.02%
2020/09/04	0	0.00	6	32.95	33.85	-6	12,888	-0.05%
2020/09/03	1	33.60	0	0.00	33.15	1	13,456	0.01%
2020/09/01	1	34.25	12	34.32	34.25	-11	14,420	-0.08%
2020/08/31	10	35.35	2	36.30	35.00	8	14,545	0.05%
2020/08/28	5	33.70	4	34.40	34.10	1	14,471	0.01%
2020/08/27	2	33.35	4	33.69	33.25	-2	14,400	-0.01%
2020/08/26	3	32.87	4	33.10	33.25	-1	14,405	-0.01%
2020/08/25	0	0.00	9	32.08	32.10	-9	14,398	-0.06%
2020/08/21	0	0.00	2	32.35	32.30	-2	14,470	-0.01%
2020/08/20	8	33.41	8	32.03	32.20	0	14,581	0.00%
2020/08/19	6	33.49	1	33.60	33.55	5	14,949	0.03%
2020/08/18	5	33.45	1	33.05	33.10	4	15,246	0.03%
2020/08/13	3	32.60	104	32.30	32.45	-101	15,276	-0.66%	大賣/鉅額交易
2020/08/12	11	33.56	0	0.00	33.30	11	15,364	0.07%
2020/08/11	2	33.40	0	0.00	33.50	2	15,371	0.01%
2020/08/10	11	34.73	20	35.25	34.75	-9	15,329	-0.06%
2020/08/07	9	36.35	9	36.05	36.10	0	15,312	0.00%
2020/08/06	29	37.23	0	0.00	36.60	29	15,213	0.19%
2020/08/05	0	0.00	1	34.90	34.75	-1	14,943	-0.01%
2020/08/04	2	34.60	0	0.00	34.50	2	14,916	0.01%
2020/07/30	5	33.75	6	33.98	33.95	-1	14,990	-0.01%
2020/07/29	106	33.84	13	33.94	33.70	93	15,061	0.62%	大買/
2020/07/28	16	32.17	2	32.25	31.60	14	14,870	0.09%
2020/07/27	6	32.75	1	32.30	32.50	5	14,773	0.03%
2020/07/24	0	0.00	7	33.49	33.50	-7	14,706	-0.05%
2020/07/23	12	35.09	11	34.29	34.25	1	14,688	0.01%
2020/07/22	21	35.36	20	35.40	35.15	1	14,665	0.01%
2020/07/21	0	0.00	4	34.93	34.60	-4	14,628	-0.03%
2020/07/20	20	33.22	33	34.47	34.40	-13	14,523	-0.09%
2020/07/17	17	34.27	1	33.70	33.30	16	14,313	0.11%
2020/07/16	15	36.29	16	36.01	35.85	-1	14,120	-0.01%
2020/07/15	9	36.88	6	36.35	35.50	3	14,026	0.02%
2020/07/14	30	36.36	4.1	35.70	35.80	25.9	13,840	0.19%
2020/07/13	11	37.13	12	37.29	37.10	-1	13,707	-0.01%
2020/07/10	13	38.01	5	37.96	38.10	8	13,604	0.06%
2020/07/09	63	41.19	73	40.80	39.90	-10	13,404	-0.07%
2020/07/08	12	38.18	21	39.59	39.75	-9	12,873	-0.07%
2020/07/07	18.5	36.72	24	36.88	36.15	-5.5	12,672	-0.04%
2020/07/06	9	39.78	124	39.45	39.15	-115	12,319	-0.93%	大賣/鉅額交易
2020/07/03	12	40.02	6	40.02	39.75	6	12,167	0.05%
2020/07/02	5	40.98	7	40.83	40.60	-2	12,049	-0.02%
2020/07/01	9	40.91	73	40.42	40.55	-64	11,951	-0.54%
2020/06/30	19	42.74	30	42.30	41.65	-11	11,750	-0.09%
2020/06/29	29	42.38	32	42.96	43.45	-3	11,439	-0.03%
2020/06/24	2	39.65	8	39.70	39.90	-6	10,981	-0.05%
2020/06/23	33	40.92	96	40.18	39.25	-63	10,737	-0.59%
2020/06/22	71	42.73	22	43.07	41.80	49	10,442	0.47%
2020/06/19	14	41.50	64	41.33	41.90	-50	10,107	-0.49%
2020/06/18	30	43.88	67	43.34	42.85	-37	9,685	-0.38%
2020/06/17	37	44.00	64	44.20	43.10	-27	9,169	-0.29%
2020/06/16	142	41.96	70	42.50	42.75	72	8,549	0.84%	大買/
2020/06/15	70	38.59	35	39.43	39.70	35	7,801	0.45%
2020/06/12	10	34.26	67	34.39	36.10	-57	6,864	-0.83%
2020/06/11	41	35.71	22	34.65	33.35	19	6,461	0.29%
2020/06/10	43.1	33.69	56	33.25	34.55	-12.9	5,896	-0.22%
2020/06/09	60	33.88	28	33.13	32.65	32	5,368	0.60%
2020/06/08	31	32.15	11	32.15	32.15	20	4,700	0.43%
2020/06/05	31	28.01	14	28.71	29.25	17	4,636	0.37%
2020/06/04	14	27.01	11	26.70	26.60	3	4,629	0.06%
2020/06/02	0	0.00	20	26.30	26.35	-20	5,201	-0.38%
2020/06/01	30	26.96	5	26.80	26.80	25	5,183	0.48%
2020/05/29	10	27.15	0	0.00	26.75	10	5,246	0.19%
2020/05/27	0	0.00	15	27.98	26.90	-15	5,161	-0.29%
2020/05/26	121	30.32	18	30.09	28.20	103	5,035	2.05%	大買/鉅額交易
2020/05/25	46	28.05	38	28.18	29.20	8	4,605	0.17%
2020/05/22	21	26.46	12	26.58	26.55	9	4,281	0.21%
2020/05/21	12	26.77	12	26.18	26.15	0	4,263	0.00%
2020/05/20	18	26.51	19	26.71	26.65	-1	4,352	-0.02%
2020/05/19	6	26.39	7	26.28	26.35	-1	4,398	-0.02%
2020/05/18	11	25.15	8	25.70	25.70	3	4,252	0.07%
2020/05/15	0	0.00	6	24.51	24.60	-6	4,202	-0.14%
2020/05/14	13	25.72	8	25.12	24.60	5	4,207	0.12%
2020/05/12	11	25.48	0	0.00	24.95	11	4,116	0.27%
2020/05/11	4	24.83	2	25.30	25.00	2	4,083	0.05%
2020/05/08	6	24.71	5	25.30	24.50	1	4,099	0.02%
2020/05/07	8	25.79	6	25.93	25.85	2	4,043	0.05%
2020/05/06	32	26.78	10	26.78	26.60	22	4,021	0.55%
2020/05/05	50	25.83	5	25.88	25.80	45	3,871	1.16%
2020/05/04	2	24.95	4	25.14	24.90	-2	3,736	-0.05%
2020/04/30	2	24.50	0	0.00	24.40	2	3,670	0.05%
2020/04/29	4	24.00	3	24.08	24.10	1	3,643	0.03%
2020/04/28	12	24.99	28	24.36	24.25	-16	3,632	-0.44%
2020/04/27	12	24.93	16	24.80	24.90	-4	3,627	-0.11%
2020/04/24	8	24.44	9	24.38	24.65	-1	3,572	-0.03%
2020/04/23	1	23.15	2	23.48	23.55	-1	3,471	-0.03%
2020/04/22	1	22.55	1	22.85	22.95	0	3,443	0.00%
2020/04/21	3	23.27	0	0.00	22.90	3	3,427	0.09%
2020/04/20	1	23.45	3	23.48	23.50	-2	3,406	-0.06%
2020/04/17	12	23.26	3	23.42	22.90	9	3,385	0.27%
2020/04/16	0	0.00	5	23.50	23.50	-5	3,337	-0.15%
2020/04/15	15	23.06	5	23.42	22.95	10	3,302	0.30%
2020/04/14	1	22.95	2	23.00	22.95	-1	3,253	-0.03%
2020/04/13	1	22.90	0	0.00	22.80	1	3,236	0.03%
2020/04/09	1	22.75	1	23.15	22.65	0	3,220	0.00%
2020/04/08	6	22.76	0	0.00	22.55	6	3,190	0.19%
2020/04/07	1	22.75	3	23.22	22.50	-2	3,160	-0.06%
2020/04/06	2	23.40	12	23.12	23.40	-10	3,111	-0.32%
2020/03/30	2	21.25	10	21.40	21.15	-8	3,009	-0.27%
2020/03/27	0	0.00	10	22.08	20.80	-10	2,982	-0.34%
2020/03/26	0	0.00	21	21.12	21.50	-21	2,942	-0.71%
2020/03/25	1	20.65	18	20.56	20.70	-17	2,882	-0.59%
2020/03/24	0	0.00	2	18.70	18.85	-2	2,820	-0.07%
2020/03/23	1	17.30	3	17.33	17.15	-2	2,788	-0.07%
2020/03/20	3	19.18	1	19.50	18.35	2	2,757	0.07%
2020/03/19	5	18.57	4	18.63	18.50	1	2,704	0.04%
2020/03/18	2	21.43	0	0.00	20.40	2	2,642	0.08%
2020/03/17	4	22.11	7	22.28	21.30	-3	2,613	-0.11%
2020/03/16	8	24.23	4	24.69	23.45	4	2,552	0.16%
2020/03/13	10	22.32	3	23.02	23.15	7	2,466	0.28%
2020/03/12	11	25.07	13	25.35	24.60	-2	2,389	-0.08%
2020/03/11	10	27.72	4	27.94	27.25	6	2,265	0.26%
2020/03/10	5	26.40	15	27.01	26.75	-10	2,097	-0.48%
2020/03/09	97	27.98	9	28.09	28.40	88	1,939	4.54%
2020/03/06	9	25.36	18	25.53	26.30	-9	1,524	-0.59%
2020/03/05	1	24.05	0	0.00	24.05	1	1,292	0.08%
2020/03/04	6	23.92	16	24.03	23.70	-10	1,263	-0.79%
2020/03/03	9	22.56	1	22.60	22.75	8	1,177	0.68%
2020/03/02	4	21.71	0	0.00	22.10	4	1,164	0.34%
2020/02/27	1	22.35	3	22.67	22.40	-2	1,154	-0.17%
2020/02/26	2	23.00	0	0.00	22.90	2	1,192	0.17%
2020/02/25	3	23.08	1	23.20	23.00	2	1,200	0.17%
2020/02/24	12	24.40	2	23.90	23.70	10	1,169	0.86%
2020/02/21	0	0.00	6	24.18	23.90	-6	1,113	-0.54%
2020/02/20	4	23.31	13	22.81	23.25	-9	984	-0.91%
2020/02/19	1	21.90	0	0.00	21.95	1	829	0.12%
2020/02/17	0	0.00	2	22.08	22.15	-2	805	-0.25%
2020/02/13	1	21.60	12	21.63	21.60	-11	786	-1.40%
2020/02/11	13	22.15	0	0.00	21.95	13	782	1.66%
2020/02/10	3	21.82	0	0.00	21.65	3	739	0.41%
2020/02/07	2	21.90	1	21.90	21.70	1	744	0.13%
2020/02/06	3	21.62	0	0.00	21.25	3	766	0.39%
2020/02/05	2	21.38	3	21.75	21.50	-1	769	-0.13%
2020/02/04	1	20.85	1	20.90	20.95	0	760	0.00%
2020/01/31	2	21.43	5	21.28	21.10	-3	810	-0.37%
2020/01/30	11	21.48	2	22.03	21.30	9	853	1.06%
2020/01/15	3	20.82	0	0.00	20.80	3	824	0.36%
2020/01/08	0	0.00	14	20.00	19.90	-14	821	-1.70%
2020/01/03	9	21.20	1	21.60	20.85	8	819	0.98%
2019/12/30	0	0.00	1	21.10	21.90	-1	805	-0.12%
2019/12/24	0	0.00	1	20.95	21.00	-1	798	-0.13%
2019/12/20	0	0.00	1	21.00	20.90	-1	800	-0.12%
2019/12/19	2	20.95	0	0.00	20.90	2	798	0.25%
2019/12/16	0	0.00	3	21.13	21.05	-3	808	-0.37%
2019/12/09	0	0.00	1	20.95	20.90	-1	822	-0.12%
2019/12/06	1	21.25	0	0.00	21.05	1	836	0.12%
2019/12/03	0	0.00	1	20.90	20.90	-1	874	-0.11%
2019/12/02	0	0.00	20	21.07	20.85	-20	889	-2.25%
2019/11/29	4	21.53	7	21.61	21.45	-3	924	-0.32%
2019/11/28	4	21.95	0	0.00	21.90	4	979	0.41%
2019/11/27	0	0.00	1	21.65	21.65	-1	959	-0.10%
2019/11/26	2	21.40	0	0.00	21.50	2	955	0.21%
2019/11/25	1	22.00	1	21.75	21.75	0	936	0.00%
2019/11/22	6	21.54	0	0.00	21.90	6	870	0.69%
2019/11/20	0	0.00	2	20.95	20.85	-2	831	-0.24%
2019/11/18	0	0.00	1	20.60	20.60	-1	835	-0.12%
2019/11/13	0	0.00	2	20.55	20.50	-2	829	-0.24%
2019/11/08	1	21.60	0	0.00	21.40	1	810	0.12%
2019/11/05	2	22.38	0	0.00	22.25	2	792	0.25%
2019/11/04	2	21.10	0	0.00	20.90	2	722	0.28%
2019/10/31	0	0.00	1	21.75	21.75	-1	694	-0.14%
2019/10/30	3	21.43	1	21.80	21.75	2	673	0.30%
2019/09/27	5	20.50	0	0.00	20.50	5	663	0.75%
2019/09/18	0	0.00	10	20.75	20.60	-10	713	-1.40%
2019/09/12	5	20.40	0	0.00	20.50	5	664	0.75%
2019/09/10	10	20.45	1	20.50	20.25	9	654	1.38%
2019/09/09	10	20.40	0	0.00	20.15	10	636	1.57%
2019/09/03	1	20.25	0	0.00	19.65	1	570	0.18%
2019/08/27	0	0.00	5	18.05	17.95	-5	480	-1.04%
2019/07/24	0	0.00	1	19.30	19.10	-1	494	-0.20%
2019/07/22	0	0.00	2	19.15	19.35	-2	511	-0.39%
2019/07/18	2	19.10	0	0.00	18.95	2	524	0.38%
2019/07/12	0	0.00	1	18.75	18.80	-1	527	-0.19%
2019/07/11	0	0.00	3	18.77	18.70	-3	532	-0.56%
2019/07/02	1	19.70	8	19.50	19.55	-7	650	-1.08%
2019/06/24	1	18.45	0	0.00	18.45	1	721	0.14%
2019/05/10	0	0.00	5	19.55	19.25	-5	1,086	-0.46%
2019/05/09	0	0.00	30	19.53	19.00	-30	1,077	-2.79%
2019/05/08	30	21.20	0	0.00	20.55	30	1,055	2.84%
2019/05/03	5	21.35	0	0.00	21.15	5	1,030	0.49%
2019/04/24	5	22.70	10	22.70	22.65	-5	986	-0.51%
2019/04/23	0	0.00	21	22.48	22.00	-21	955	-2.20%
2019/04/19	0	0.00	20	22.20	21.90	-20	943	-2.12%
2019/04/18	0	0.00	10	22.70	21.95	-10	938	-1.07%
2019/04/17	10	22.70	0	0.00	22.50	10	929	1.08%
2019/04/16	0	0.00	0.1	22.75	22.65	-0.1	925	-0.01%
2019/04/11	0	0.00	3	22.50	22.20	-3	900	-0.33%
2019/04/10	0	0.00	5	22.80	22.50	-5	881	-0.57%
2019/04/09	3	21.60	0	0.00	23.20	3	835	0.36%
2019/04/02	0	0.00	1	21.05	21.00	-1	784	-0.13%
2019/03/28	6.1	21.47	0	0.00	21.90	6.1	719	0.85%
2019/03/26	3	21.88	5	22.00	21.25	-2	648	-0.31%
2019/03/25	7	20.42	6	21.23	21.30	1	546	0.18%
2019/03/22	0	0.00	1	19.40	19.40	-1	414	-0.24%
2019/03/12	1	16.80	0	0.00	16.80	1	417	0.24%
2019/02/20	0	0.00	7	16.90	17.15	-7	400	-1.75%
2019/02/19	7	17.30	0	0.00	16.85	7	381	1.83%
2019/02/18	2	16.10	0	0.00	16.05	2	345	0.58%
2019/02/14	1	15.90	0	0.00	15.90	1	338	0.30%
2019/01/23	0	0.00	1	16.10	16.10	-1	376	-0.27%
2019/01/04	20	16.10	8	16.20	16.00	12	441	2.72%
2019/01/03	8	16.37	0	0.00	16.25	8	462	1.73%
2018/12/27	30	16.85	0	0.00	16.90	30	470	6.37%
2018/12/10	4	16.70	0	0.00	16.60	4	535	0.75%
2018/12/07	5	17.10	0	0.00	17.10	5	536	0.93%
2018/12/06	10	17.87	0	0.00	17.05	10	536	1.86%
2018/12/05	1	17.55	0	0.00	17.55	1	523	0.19%
2018/10/11	0	0.00	10	15.85	15.85	-10	415	-2.40%
2018/09/25	1	18.25	0	0.00	18.90	1	422	0.24%
2018/09/12	0	0.00	10.2	20.05	20.10	-10.2	442	-2.32%
2018/09/10	1	20.45	20	20.72	20.05	-19	450	-4.21%
2018/09/07	0	0.00	10	21.00	20.90	-10	451	-2.21%
2018/08/20	0	0.00	1	21.80	21.70	-1	558	-0.18%
2018/08/16	0	0.00	10	21.90	22.05	-10	568	-1.76%
2018/08/10	1	23.05	0	0.00	23.05	1	582	0.17%
2018/08/01	0	0.00	1	23.95	24.15	-1	679	-0.15%
2018/07/25	0	0.00	2	23.55	23.60	-2	755	-0.26%
2018/07/23	0	0.00	6	23.81	23.60	-6	786	-0.76%
2018/07/20	0	0.00	3	23.95	24.00	-3	814	-0.37%
2018/07/18	0	0.00	4	24.60	24.20	-4	905	-0.44%
2018/07/17	34	24.92	2	24.68	25.00	32	1,023	3.13%
2018/07/16	0	0.00	1	24.50	24.50	-1	1,123	-0.09%
2018/07/13	1	24.70	2	24.55	24.55	-1	1,204	-0.08%
2018/07/11	0	0.00	1	24.10	24.10	-1	1,250	-0.08%
2018/07/09	0	0.00	2	23.80	23.80	-2	1,524	-0.13%
2018/07/06	3	23.58	0	0.00	23.50	3	1,615	0.19%
2018/07/04	2	23.70	0	0.00	23.50	2	1,640	0.12%
2018/07/03	2	24.50	3	24.70	24.00	-1	1,653	-0.06%
2018/07/02	3	25.87	18	25.68	25.15	-15	1,655	-0.91%
2018/06/29	12	25.10	2	25.10	25.10	10	1,631	0.61%
2018/06/28	4	23.16	60	23.09	22.85	-56	1,629	-3.44%
2018/06/27	0	0.00	17	23.93	23.70	-17	1,634	-1.04%
2018/06/26	2	24.38	0	0.00	24.35	2	1,637	0.12%
2018/06/25	0	0.00	15	24.80	24.75	-15	1,662	-0.90%
2018/06/19	0	0.00	10	25.06	25.20	-10	1,745	-0.57%
2018/06/14	0	0.00	15	25.99	25.80	-15	1,793	-0.84%
2018/06/07	15	26.60	0	0.00	26.65	15	1,845	0.81%
2018/06/01	0	0.00	2	27.13	27.10	-2	1,902	-0.11%
2018/05/31	3	26.30	0	0.00	26.50	3	1,889	0.16%
2018/05/29	1	26.70	0	0.00	26.30	1	1,887	0.05%
2018/05/25	0	0.00	28	26.61	26.50	-28	1,880	-1.49%
2018/05/24	1	26.55	3	26.77	26.65	-2	1,876	-0.11%
2018/05/22	1	26.55	1	26.50	26.40	0	1,872	0.00%
2018/05/21	1	26.60	0	0.00	26.50	1	1,873	0.05%
2018/05/18	0	0.00	80	26.62	26.80	-80	1,880	-4.26%
2018/05/17	1	26.95	1	26.90	26.85	0	1,894	0.00%
2018/05/16	1	26.95	0	0.00	26.90	1	1,895	0.05%
2018/05/15	3	27.58	20	28.00	27.25	-17	1,891	-0.90%
2018/05/14	4	27.48	6	27.93	27.90	-2	1,917	-0.10%
2018/05/11	5	27.00	3	27.03	27.10	2	1,901	0.11%
2018/05/10	1	26.35	2	26.78	26.70	-1	1,890	-0.05%
2018/05/04	4	26.90	5	26.99	26.80	-1	1,849	-0.05%
2018/05/03	53	27.09	0	0.00	26.80	53	1,874	2.83%
2018/04/30	0	0.00	2	26.58	26.65	-2	1,866	-0.11%
2018/04/27	2	26.93	2	26.95	26.95	0	1,857	0.00%
2018/04/26	8	27.33	0	0.00	27.00	8	1,867	0.43%
2018/04/25	4	27.03	1	27.75	27.40	3	1,914	0.16%
2018/04/24	15	28.05	1	29.60	27.35	14	1,909	0.73%
2018/04/23	165	30.04	3	30.28	28.95	162	1,881	8.61%	大買/鉅額交易
2018/04/20	15	29.49	12	29.50	29.30	3	1,846	0.16%
2018/04/19	8	28.96	2	29.53	28.50	6	1,784	0.34%
2018/04/18	10	28.60	3	28.83	28.95	7	1,708	0.41%
2018/04/17	6	28.23	64	28.14	27.80	-58	1,682	-3.45%
2018/04/16	28	29.27	9	29.28	28.50	19	1,675	1.13%
2018/04/13	28	28.94	43	29.21	28.30	-15	1,613	-0.93%
2018/04/12	0	0.00	8	28.51	29.30	-8	1,420	-0.56%
2018/04/11	0	0.00	3	26.77	26.65	-3	1,345	-0.22%
2018/04/10	3	26.50	2	26.93	26.35	1	1,357	0.07%
2018/04/09	2	26.75	0	0.00	27.00	2	1,340	0.15%
2018/04/03	1	25.90	1	26.70	26.50	0	1,326	0.00%
2018/03/31	0	0.00	1	26.20	26.25	-1	1,320	-0.08%
2018/03/30	1	26.05	6	26.12	26.20	-5	1,317	-0.38%
2018/03/29	3	26.78	0	0.00	26.50	3	1,303	0.23%
2018/03/28	0	0.00	5	27.09	27.00	-5	1,296	-0.39%
2018/03/27	50	26.29	7	26.72	26.90	43	1,285	3.34%
2018/03/26	31	25.67	12	25.80	26.00	19	1,276	1.49%
2018/03/23	4	24.55	15	24.52	24.50	-11	1,250	-0.88%
2018/03/22	14	25.21	0	0.00	25.05	14	1,243	1.13%
2018/03/21	0	0.00	4	26.03	25.35	-4	1,232	-0.32%
2018/03/20	4	25.43	100	25.35	25.45	-96	1,208	-7.94%
2018/03/19	2	26.15	0	0.00	26.15	2	1,180	0.17%
2018/03/16	2	26.95	0	0.00	26.90	2	1,158	0.17%
2018/03/14	0	0.00	1	28.00	27.90	-1	1,165	-0.09%
2018/03/12	0	0.00	1	28.30	27.60	-1	1,240	-0.08%
2018/03/09	0	0.00	4	28.39	28.15	-4	1,245	-0.32%
2018/03/08	2	27.23	8	27.68	27.40	-6	1,264	-0.47%
2018/03/07	7	27.09	2	27.35	27.20	5	1,258	0.40%
2018/03/05	3	26.50	0	0.00	26.90	3	1,270	0.24%
2018/03/01	1	26.20	0	0.00	26.25	1	1,341	0.07%
2018/02/22	2	26.90	2	26.83	26.90	0	1,437	0.00%
2018/02/12	3	26.75	0	0.00	26.60	3	1,523	0.20%
2018/02/09	6	26.25	5	26.86	26.90	1	1,540	0.06%
2018/02/08	5	27.24	1	27.25	27.10	4	1,582	0.25%
2018/02/07	10	27.50	5	27.10	27.55	5	1,707	0.29%
2018/02/06	10	26.84	0	0.00	27.10	10	1,750	0.57%
2018/02/05	2	27.93	0	0.00	28.15	2	1,828	0.11%
2018/02/02	5	28.25	0	0.00	28.30	5	1,888	0.26%
2018/02/01	5	28.25	5	28.40	28.35	0	1,979	0.00%
2018/01/31	6	28.58	3	28.45	28.40	3	2,194	0.14%
2018/01/26	2	29.08	4	29.50	29.00	-2	2,641	-0.08%
2018/01/24	0	0.00	2	28.65	28.55	-2	2,629	-0.08%
2018/01/23	3	28.85	0	0.00	28.80	3	2,622	0.11%
2018/01/22	0	0.00	10	28.90	28.65	-10	2,610	-0.38%
2018/01/19	1	29.25	4	30.05	29.20	-3	2,600	-0.12%
2018/01/18	1	29.50	13	29.38	29.40	-12	2,524	-0.48%
2018/01/17	4	29.40	0	0.00	29.40	4	2,512	0.16%
2018/01/16	20	29.69	1	29.95	29.35	19	2,491	0.76%
2018/01/15	4	28.93	1	29.10	29.15	3	2,409	0.12%
2018/01/10	0	0.00	1	28.10	28.45	-1	2,380	-0.04%
2018/01/09	1	27.95	0	0.00	28.05	1	2,369	0.04%
2018/01/04	10	28.30	3	28.42	28.30	7	2,380	0.29%
2018/01/03	1	27.85	0	0.00	27.75	1	2,374	0.04%