松瑞藥 (4167)-元大-土城永寧券商分點個股進出

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
22.10
漲跌
▼0.25
漲幅
-1.12%
成交量
1,459張
產業
上櫃生技醫療類股
272人加入追蹤

立即追蹤
本地時間: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－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/24	5	21.85	5	22.20	22.10	0	2,400	0.00%
2024/05/22	0	0.00	2	22.70	22.25	-2	2,401	-0.08%
2024/05/21	2	22.35	0	0.00	22.45	2	2,369	0.08%
2024/05/20	1	23.05	0	0.00	22.95	1	2,345	0.04%
2024/05/16	6	22.19	3	22.05	21.85	3	2,268	0.13%
2024/05/15	5	22.63	9	22.76	22.35	-4	2,257	-0.18%
2024/05/10	5	21.80	5	21.95	21.90	0	2,046	0.00%
2024/05/08	0	0.00	3	21.60	21.30	-3	1,994	-0.15%
2024/05/06	4	22.25	5	21.99	21.80	-1	1,991	-0.05%
2024/05/03	1	21.25	0	0.00	20.75	1	1,931	0.05%
2024/04/30	0	0.00	1	21.45	21.40	-1	1,920	-0.05%
2024/04/26	0	0.00	2.7	21.26	21.20	-2.7	1,918	-0.14%
2024/04/25	2	21.85	0	0.00	21.65	2	1,931	0.10%
2024/04/24	0	0.00	0.3	21.90	22.05	-0.3	1,946	-0.02%
2024/04/23	0	0.00	5	21.90	21.90	-5	1,943	-0.26%
2024/04/22	4	21.59	10	21.87	21.65	-6	1,929	-0.31%
2024/04/19	1	21.10	12	20.97	20.90	-11	1,887	-0.58%
2024/04/18	1	21.60	0	0.00	21.55	1	1,865	0.05%
2024/04/17	13	21.94	5	22.06	22.05	8	1,840	0.43%
2024/04/16	0	0.00	1	20.40	20.75	-1	1,782	-0.06%
2024/04/15	1	21.00	0	0.00	20.90	1	1,826	0.05%
2024/04/12	6	21.31	1	21.35	21.25	5	1,857	0.27%
2024/04/11	0	0.00	1	21.25	21.45	-1	1,884	-0.05%
2024/04/10	1	21.25	5	21.93	21.75	-4	1,909	-0.21%
2024/04/09	0	0.00	1	21.05	21.00	-1	2,073	-0.05%
2024/04/02	0	20.10	5	20.05	20.45	-5	2,097	-0.24%
2024/04/01	0	0.00	6	20.20	20.15	-6	2,107	-0.28%
2024/03/25	0	0.00	2	19.15	19.20	-2	2,694	-0.07%
2024/03/21	0	0.00	0.3	19.00	18.85	-0.3	3,408	-0.01%
2024/03/18	1	18.65	5	18.20	18.75	-4	3,597	-0.11%
2024/03/13	6	18.70	2	18.70	18.55	4	3,940	0.10%
2024/03/11	2	19.30	1	19.10	19.05	1	4,432	0.02%
2024/03/08	1	19.80	2	19.75	19.80	-1	5,558	-0.02%
2024/03/07	1	20.30	1	19.90	20.50	0	6,004	0.00%
2024/03/04	1	19.95	0	0.00	19.85	1	6,881	0.01%
2024/02/23	2	20.05	2	19.95	19.85	0	7,069	0.00%
2024/02/22	2	20.10	0	0.00	20.10	2	7,074	0.03%
2024/02/21	0	20.50	1	20.50	20.45	-1	7,071	-0.01%
2024/02/20	1	20.40	0	0.00	20.40	1	7,076	0.01%
2024/02/19	3	20.72	0	0.00	20.65	3	7,092	0.04%
2024/02/16	0	20.50	5	20.30	20.40	-5	7,099	-0.07%
2024/02/05	1	19.60	0	0.00	19.55	1	7,128	0.01%
2024/02/02	2	20.05	0	0.00	19.80	2	7,219	0.03%
2024/01/29	1	20.30	0	0.00	20.35	1	8,097	0.01%
2024/01/26	1	20.10	1	20.00	20.05	0	8,151	0.00%
2024/01/25	0	0.00	2	20.15	20.15	-2	8,326	-0.02%
2024/01/24	1	20.60	1	20.50	20.40	0	8,482	0.00%
2024/01/22	1	20.50	1	20.65	20.60	0	8,478	0.00%
2024/01/18	0	0.00	80	20.24	20.30	-80	8,446	-0.95%
2024/01/17	0	0.00	2	20.70	20.55	-2	8,412	-0.02%
2024/01/15	1	21.40	0	0.00	21.40	1	8,355	0.01%
2024/01/11	0	0.00	1	21.50	21.55	-1	8,373	-0.01%
2024/01/09	1	22.20	0	0.00	21.60	1	8,356	0.01%
2024/01/08	2	22.70	3	22.30	22.30	-1	8,319	-0.01%
2024/01/04	1	22.80	2	22.50	22.50	-1	8,268	-0.01%
2024/01/03	33	23.14	2	23.68	23.10	31	8,241	0.38%
2024/01/02	2	22.83	1	22.90	23.05	1	7,999	0.01%
2023/12/28	52	22.88	0	0.00	22.40	52	7,918	0.66%
2023/12/27	2	22.63	0	0.00	22.50	2	7,880	0.03%
2023/12/26	3	22.55	3	22.63	22.65	0	7,845	0.00%
2023/12/25	2	22.98	5	22.57	22.55	-3	7,796	-0.04%
2023/12/22	2	22.95	4.3	22.92	23.05	-2.3	7,716	-0.03%
2023/12/21	37	23.93	37	23.52	23.30	0	7,620	0.00%
2023/12/20	25	23.76	30	23.54	23.30	-5	7,385	-0.07%
2023/12/19	29	24.19	8	23.86	23.90	21	7,188	0.29%
2023/12/18	3	23.40	54	23.04	23.40	-51	6,747	-0.76%
2023/12/15	0	0.00	2	22.15	22.20	-2	6,469	-0.03%
2023/12/14	53	21.95	0	0.00	21.65	53	6,429	0.82%
2023/12/13	1	22.20	0	0.00	22.20	1	6,342	0.02%
2023/12/12	1	22.00	1	22.00	22.10	0	6,270	0.00%
2023/12/11	12	23.05	12	22.66	22.55	0	6,165	0.00%
2023/12/08	14	22.79	14	22.40	22.40	0	6,049	0.00%
2023/12/07	21	23.62	21	22.87	22.80	0	5,896	0.00%
2023/12/06	19	23.63	74.1	23.47	23.50	-55.1	5,687	-0.97%
2023/12/05	106	25.11	85	24.44	24.30	21	5,370	0.39%	大買/
2023/12/04	18	24.12	2.1	24.79	24.85	15.9	4,230	0.38%
2023/12/01	17	21.92	17	22.16	22.60	0	3,752	0.00%
2023/11/30	1	20.65	0	0.00	20.60	1	3,091	0.03%
2023/11/29	11	20.82	13	20.51	21.00	-2	3,032	-0.07%
2023/11/28	7	19.90	12	19.87	19.95	-5	2,884	-0.17%
2023/11/27	12	20.42	11	20.37	20.25	1	2,835	0.04%
2023/11/24	15	19.27	0	0.00	19.15	15	2,706	0.55%
2023/11/22	0	19.25	0	0.00	19.30	0	2,688	0.00%
2023/11/21	1	19.00	0	0.00	18.90	1	2,672	0.04%
2023/11/20	1	19.05	2	19.15	19.10	-1	2,686	-0.04%
2023/11/17	2	19.05	2	19.05	19.05	0	2,727	0.00%
2023/11/16	1	19.25	0	0.00	19.10	1	2,775	0.04%
2023/11/15	4	18.98	0	0.00	18.90	4	2,782	0.14%
2023/11/13	4	18.96	2	18.73	18.75	2	2,736	0.07%
2023/11/10	7	19.59	4	19.10	19.00	3	2,724	0.11%
2023/11/09	2	19.65	0	0.00	19.60	2	2,616	0.08%
2023/11/08	19	20.44	19	19.99	19.75	0	2,505	0.00%
2023/11/07	12	21.53	12	21.28	21.55	0	2,237	0.00%
2023/11/06	2	19.60	0	0.00	21.35	2	1,867	0.11%
2023/11/02	0	0.00	5	19.95	20.05	-5	1,674	-0.30%
2023/11/01	0	0.00	6	19.54	19.65	-6	1,517	-0.40%
2023/10/30	0	0.00	47	18.65	18.50	-47	1,337	-3.51%
2023/10/27	1	18.65	1	18.50	18.50	0	1,323	0.00%
2023/10/19	0	0.00	1	18.50	18.45	-1	1,295	-0.08%
2023/10/18	1	17.90	1	18.05	17.95	0	1,272	0.00%
2023/10/16	0	0.00	2	18.50	18.55	-2	1,261	-0.16%
2023/10/12	0	0.00	10	18.23	17.90	-10	1,238	-0.81%
2023/10/11	8	18.04	2	17.95	18.10	6	1,208	0.50%
2023/10/05	1	17.40	0	0.00	17.35	1	1,190	0.08%
2023/10/04	2	17.20	0	0.00	17.35	2	1,199	0.17%
2023/09/26	3	17.35	0	0.00	17.45	3	1,265	0.24%
2023/09/19	1	17.80	0	0.00	17.40	1	1,500	0.07%
2023/09/15	0	0.00	1	17.85	17.80	-1	1,502	-0.07%
2023/09/14	1	17.75	0	0.00	17.90	1	1,501	0.07%
2023/09/12	7	17.54	0	0.00	17.65	7	1,503	0.47%
2023/09/11	11	17.58	1	17.60	17.60	10	1,507	0.66%
2023/09/08	0	0.00	1	17.85	17.80	-1	1,504	-0.07%
2023/09/07	40	18.00	0	0.00	17.90	40	1,501	2.66%
2023/09/04	0	0.00	1	18.65	18.65	-1	1,462	-0.07%
2023/08/30	1	18.05	1	18.10	18.05	0	1,414	0.00%
2023/08/25	1	17.90	0	0.00	17.75	1	1,378	0.07%
2023/08/23	0.2	18.65	0	0.00	18.50	0.2	1,337	0.01%
2023/08/22	0	0.00	1	18.30	18.35	-1	1,291	-0.08%
2023/08/11	0	0.00	2	17.65	17.75	-2	1,187	-0.17%
2023/08/09	2	17.80	0	0.00	17.80	2	1,174	0.17%
2023/08/07	0	0.00	5	17.90	17.80	-5	1,179	-0.42%
2023/08/04	0	0.00	2	17.30	17.30	-2	1,147	-0.17%
2023/07/25	1	17.30	0	0.00	17.25	1	1,182	0.08%
2023/07/24	1	17.35	1	17.20	17.20	0	1,180	0.00%
2023/07/06	0	0.00	0.3	18.25	17.80	-0.3	1,404	-0.02%
2023/06/30	12	18.54	0	0.00	18.50	12	1,393	0.86%
2023/06/29	0	0.00	6	18.20	18.80	-6	1,365	-0.44%
2023/06/27	26	18.02	0	0.00	17.70	26	1,273	2.04%
2023/06/15	2	17.10	2	17.15	17.20	0	1,282	0.00%
2023/06/14	2	17.18	31	17.15	17.10	-29	1,296	-2.24%
2023/06/12	7	17.28	0	0.00	17.20	7	1,352	0.52%
2023/06/09	1	17.40	0	0.00	17.50	1	1,370	0.07%
2023/06/08	7	17.29	6	17.33	17.25	1	1,408	0.07%
2023/06/07	8.3	17.64	0	0.00	17.50	8.3	1,446	0.57%
2023/06/06	3	17.30	3	17.42	17.40	0	1,464	0.00%
2023/06/05	1	17.20	55	17.35	17.35	-54	1,502	-3.59%
2023/06/02	7	17.19	0	0.00	17.15	7	1,525	0.46%
2023/06/01	1	17.35	0	0.00	17.20	1	1,569	0.06%
2023/05/31	0	0.00	14	17.44	17.40	-14	1,640	-0.85%
2023/05/30	0	0.00	8	17.10	17.15	-8	1,691	-0.47%
2023/05/29	0	0.00	21	17.18	17.25	-21	1,733	-1.21%
2023/05/26	17	17.17	0	0.00	17.00	17	1,754	0.97%
2023/05/25	5	17.39	0	0.00	17.30	5	1,780	0.28%
2023/05/24	2	17.63	0	0.00	17.45	2	1,829	0.11%
2023/05/23	0	0.00	7	17.75	17.80	-7	1,865	-0.38%
2023/05/22	0	0.00	12	17.55	17.55	-12	1,890	-0.63%
2023/05/19	9	17.26	4	17.15	17.15	5	1,903	0.26%
2023/05/18	1	17.30	10	17.15	17.15	-9	1,934	-0.47%
2023/05/15	2	16.85	0	0.00	16.75	2	2,085	0.10%
2023/05/11	0.1	17.10	0	0.00	17.05	0.1	2,220	0.00%
2023/05/09	11	17.94	0	0.00	17.50	11	2,322	0.47%
2023/05/08	2	18.25	0	0.00	18.15	2	2,423	0.08%
2023/05/05	4	18.25	0	0.00	18.25	4	2,498	0.16%
2023/05/04	6	18.29	1	18.45	18.50	5	2,548	0.20%
2023/05/03	6	18.41	1	18.45	18.30	5	2,588	0.19%
2023/05/02	0.2	18.51	0	0.00	18.50	0.2	2,642	0.01%
2023/04/28	0	0.00	4	18.48	18.35	-4	2,715	-0.15%
2023/04/27	6.3	18.02	0	0.00	18.00	6.3	2,779	0.23%
2023/04/26	7	18.01	7	18.05	18.15	0	2,878	0.00%
2023/04/25	4.3	18.58	20	18.15	18.35	-15.7	2,965	-0.53%
2023/04/24	1	18.75	17	18.89	18.75	-16	3,036	-0.53%
2023/04/21	4	19.25	0	0.00	18.70	4	3,118	0.13%
2023/04/20	0	0.00	9	19.31	19.25	-9	3,213	-0.28%
2023/04/19	2	19.30	21	19.76	19.85	-19	3,320	-0.57%
2023/04/18	0	0.00	2	19.20	19.20	-2	3,578	-0.06%
2023/04/17	0	0.00	4	19.30	19.30	-4	3,805	-0.11%
2023/04/14	0.3	19.10	0	0.00	18.95	0.3	4,054	0.01%
2023/04/13	1.5	18.88	3.2	19.25	19.10	-1.7	4,292	-0.04%
2023/04/12	5	19.01	0	0.00	18.90	5	4,538	0.11%
2023/04/11	8.5	18.99	0	0.00	18.80	8.5	5,117	0.17%
2023/04/10	8.1	19.30	0	0.00	19.20	8.1	5,591	0.15%
2023/04/07	7	19.43	0	0.00	19.40	7	6,111	0.11%
2023/04/06	5	19.35	0	0.00	19.40	5	7,324	0.07%
2023/03/31	2	18.80	0	0.00	18.90	2	8,710	0.02%
2023/03/30	4	18.83	0	0.00	18.85	4	9,461	0.04%
2023/03/29	2	18.90	7	18.88	18.90	-5	10,451	-0.05%
2023/03/28	10	18.75	5	18.63	18.60	5	11,181	0.04%
2023/03/27	0	0.00	15	19.07	19.05	-15	13,324	-0.11%
2023/03/24	0.4	18.80	0	0.00	19.00	0.4	14,549	0.00%
2023/03/23	0	0.00	1	18.65	18.70	-1	15,290	-0.01%
2023/03/22	12	18.94	2	18.95	18.80	10	15,786	0.06%
2023/03/21	1.2	18.77	0	0.00	18.75	1.2	15,827	0.01%
2023/03/20	3	18.50	1	18.80	18.60	2	15,995	0.01%
2023/03/17	2	18.70	0	0.00	18.75	2	16,003	0.01%
2023/03/16	0	0.00	20	18.88	18.75	-20	16,064	-0.12%
2023/03/13	4	19.36	1	19.60	19.60	3	16,062	0.02%
2023/03/10	6	20.00	2	19.80	19.80	4	16,032	0.02%
2023/03/09	5.2	20.59	2	20.50	20.50	3.2	15,981	0.02%
2023/03/08	3	20.82	0	0.00	20.65	3	15,952	0.02%
2023/03/07	16	21.06	0	0.00	21.00	16	15,928	0.10%
2023/03/06	5	21.17	1	21.30	21.30	4	15,912	0.03%
2023/03/03	22	21.30	2	21.35	21.35	20	15,864	0.13%
2023/03/02	0	0.00	3	21.08	21.05	-3	15,792	-0.02%
2023/03/01	8	20.84	0	0.00	20.70	8	15,740	0.05%
2023/02/24	0	0.00	3	20.65	20.50	-3	15,700	-0.02%
2023/02/23	2	20.45	3	20.57	20.80	-1	15,685	-0.01%
2023/02/22	2	20.45	1	20.50	20.45	1	15,656	0.01%
2023/02/21	1	20.90	0	0.00	20.85	1	15,614	0.01%
2023/02/20	0.2	20.80	0	0.00	20.85	0.2	15,575	0.00%
2023/02/17	10	20.75	5	20.70	20.65	5	15,542	0.03%
2023/02/16	6	20.67	1	21.00	20.95	5	15,516	0.03%
2023/02/14	0	0.00	3	21.35	21.30	-3	15,429	-0.02%
2023/02/13	5	21.20	3	21.15	20.90	2	15,372	0.01%
2023/02/10	4	20.95	4	20.83	20.65	0	15,299	0.00%
2023/02/09	5	21.83	1	21.55	21.45	4	15,216	0.03%
2023/02/08	5	21.69	5	21.50	21.50	0	15,137	0.00%
2023/02/07	0	0.00	3	22.00	21.75	-3	15,070	-0.02%
2023/02/06	10	21.94	10	22.15	21.80	0	14,991	0.00%
2023/02/03	8	22.05	9	21.76	21.55	-1	14,859	-0.01%
2023/02/02	3	21.92	1	21.95	21.85	2	14,773	0.01%
2023/01/31	5	21.65	4	22.00	21.70	1	14,664	0.01%
2023/01/30	0	0.00	1	21.70	21.80	-1	14,596	-0.01%
2023/01/17	6	21.54	1	21.55	21.40	5	14,513	0.03%
2023/01/16	1	21.80	9	21.84	21.95	-8	14,439	-0.06%
2023/01/13	2	21.45	4	21.43	21.40	-2	14,334	-0.01%
2023/01/12	4	21.33	2	21.55	21.20	2	14,230	0.01%
2023/01/11	3	22.10	5	22.04	21.80	-2	14,128	-0.01%
2023/01/10	4	21.94	23.6	21.90	22.00	-19.6	14,030	-0.14%
2023/01/09	8	22.39	17	22.39	22.60	-9	13,897	-0.06%
2023/01/06	27	22.63	15.1	22.57	22.25	12	13,677	0.09%
2023/01/05	7	23.06	3	22.70	22.65	4	13,386	0.03%
2023/01/04	30	24.03	17	24.45	23.50	13	13,147	0.10%
2023/01/03	3	24.07	11	24.09	23.85	-8	12,888	-0.06%
2022/12/30	13	24.10	7	24.48	24.80	6	12,641	0.05%
2022/12/29	28	24.18	17	24.24	24.65	11	12,364	0.09%
2022/12/28	12	25.18	19	24.34	23.90	-7	11,782	-0.06%
2022/12/27	27.3	25.20	44	25.12	25.40	-16.7	11,302	-0.15%
2022/12/26	328	27.36	299.3	27.13	26.75	28.7	10,775	0.27%	大買/大賣/
2022/12/23	343	27.00	330.1	26.58	26.55	12.9	9,555	0.14%	大買/大賣/
2022/12/22	261	25.47	261	26.12	26.15	0	8,160	0.00%	大買/大賣/
2022/12/21	375.1	26.14	484	25.68	25.55	-108.9	7,419	-1.47%	大買/大賣/鉅額交易
2022/12/20	113	26.40	343	25.30	25.25	-230	6,440	-3.57%	大買/大賣/鉅額交易
2022/12/19	1,536.9	27.73	1,134	27.91	28.05	402.9	5,737	7.02%	大買/大賣/鉅額交易
2022/12/16	17	25.70	31	25.68	26.45	-14	3,709	-0.38%
2022/12/15	65.1	24.92	45	24.56	24.05	20.1	2,498	0.80%
2022/12/14	15	24.13	55	23.86	24.95	-40	1,748	-2.29%
2022/12/13	50	22.70	0.3	22.70	22.70	49.7	1,252	3.97%
2022/12/12	1	20.60	3	19.88	20.65	-2	1,217	-0.16%
2022/12/09	2	18.60	1	18.65	18.80	1	1,097	0.09%
2022/12/08	7	18.99	1	18.60	18.15	6	1,142	0.53%
2022/12/07	9	19.95	5	20.02	20.15	4	1,135	0.35%
2022/12/06	2	19.48	7	19.51	19.55	-5	1,169	-0.43%
2022/12/05	0	0.00	2	19.65	19.55	-2	1,278	-0.16%
2022/12/02	4	18.94	0	0.00	18.90	4	1,375	0.29%
2022/11/30	5	18.85	0	0.00	18.90	5	1,454	0.34%
2022/11/29	0	0.00	7	19.10	18.70	-7	1,554	-0.45%
2022/11/28	5	17.92	6	18.53	18.75	-1	1,554	-0.06%
2022/11/22	1	17.95	1	18.20	17.95	0	1,745	0.00%
2022/11/18	0	0.00	1	17.90	18.05	-1	1,883	-0.05%
2022/11/16	1	17.25	0	0.00	17.55	1	1,937	0.05%
2022/11/15	1	17.05	0	0.00	17.15	1	1,947	0.05%
2022/11/11	0.5	17.00	0	0.00	16.65	0.5	1,987	0.03%
2022/10/12	3	16.70	0	0.00	17.00	3	1,956	0.15%
2022/10/04	0	0.00	1	18.20	18.15	-1	1,925	-0.05%
2022/10/03	0	0.00	1	17.95	17.85	-1	1,917	-0.05%
2022/09/30	0	17.90	3	17.15	17.80	-3	1,910	-0.16%
2022/09/28	1	17.30	0	0.00	17.10	1	1,890	0.05%
2022/09/27	0	0.00	1	17.90	18.10	-1	1,873	-0.05%
2022/09/26	3	18.02	0	0.00	17.75	3	1,853	0.16%
2022/09/23	2	19.13	4	19.24	19.20	-2	1,821	-0.11%
2022/09/22	0	0.00	17	18.74	18.70	-17	1,688	-1.01%
2022/09/21	1	18.55	6	18.52	18.60	-5	1,672	-0.30%
2022/09/20	0.1	19.20	2	19.05	18.95	-1.9	1,668	-0.11%
2022/09/19	1	18.70	0	0.00	18.80	1	1,662	0.06%
2022/09/16	0.1	19.60	6	19.73	19.80	-5.9	1,631	-0.36%
2022/09/15	1.1	20.20	26	20.01	20.20	-24.9	1,578	-1.58%
2022/09/14	4	20.13	6	20.26	19.85	-2	1,501	-0.13%
2022/09/13	0.2	20.10	0	0.00	20.05	0.2	1,431	0.01%
2022/09/12	6	19.95	14	19.39	20.35	-8	1,365	-0.59%
2022/09/08	1	18.55	6	18.68	18.75	-5	1,232	-0.41%
2022/09/07	3	17.50	0	0.00	17.80	3	1,113	0.27%
2022/09/06	7	17.91	0	0.00	18.00	7	1,083	0.65%
2022/09/05	11	20.06	27.1	19.65	19.65	-16.1	1,019	-1.58%
2022/09/02	1.1	19.04	1	18.90	18.90	0.1	917	0.01%
2022/09/01	0	0.00	1	19.20	19.20	-1	910	-0.11%
2022/08/31	2	20.30	3	19.40	19.50	-1	896	-0.11%
2022/08/30	1	18.85	2	19.20	19.05	-1	786	-0.13%
2022/08/26	4	19.00	1	18.80	18.60	3	715	0.42%
2022/08/25	6	19.23	0	0.00	18.60	6	679	0.88%
2022/08/24	3	18.52	14	18.95	18.95	-11	559	-1.97%
2022/08/23	0	0.00	1	17.45	17.25	-1	486	-0.21%
2022/08/22	1	17.70	0	0.00	17.80	1	480	0.21%
2022/08/18	3	17.40	15	17.82	17.40	-12	453	-2.65%
2022/08/16	0	0.00	8	16.75	16.55	-8	418	-1.91%
2022/08/15	5	16.45	0	0.00	16.60	5	412	1.21%
2022/08/12	11	16.40	0	0.00	16.45	11	409	2.69%
2022/08/11	2	16.25	0	0.00	16.35	2	409	0.49%
2022/08/08	5	15.96	0	0.00	15.95	5	394	1.27%
2022/08/05	1	15.75	0	0.00	15.85	1	397	0.25%
2022/08/04	1	15.85	0	0.00	15.75	1	406	0.25%
2022/07/29	4	16.26	0	0.00	16.20	4	434	0.92%
2022/07/28	1	16.25	0	0.00	16.20	1	440	0.23%
2022/07/27	1	16.30	0	0.00	16.40	1	507	0.20%
2022/07/26	1	16.45	0	0.00	16.30	1	511	0.20%
2022/07/21	1	16.35	0	0.00	16.35	1	545	0.18%
2022/07/14	1	16.00	0	0.00	16.20	1	976	0.10%
2022/06/27	6	17.85	6	17.63	17.80	0	1,215	0.00%
2022/06/13	1	17.60	0	0.00	17.35	1	1,246	0.08%
2022/06/09	0	0.00	33	17.90	18.30	-33	1,240	-2.66%
2022/05/27	1	16.40	0	0.00	16.45	1	1,261	0.08%
2022/05/25	20	16.49	0	0.00	16.35	20	1,266	1.58%
2022/05/23	3	16.83	0	0.00	16.80	3	1,272	0.24%
2022/05/19	10	16.45	0	0.00	16.50	10	1,280	0.78%
2022/04/27	1	19.45	1	19.15	19.15	0	1,182	0.00%
2022/04/22	2	21.70	0	0.00	21.65	2	1,085	0.18%
2022/04/21	5	21.99	7	22.77	22.25	-2	980	-0.20%
2022/04/20	0	0.00	8	21.06	21.00	-8	820	-0.98%
2022/04/19	16	23.10	15	21.05	21.20	1	728	0.14%
2022/04/18	0	0.00	26	21.05	21.05	-26	584	-4.45%
2022/04/15	1	18.60	23	19.24	19.15	-22	501	-4.39%
2022/04/07	0	0.00	1	17.90	17.85	-1	470	-0.21%
2022/04/01	0	0.00	1	17.95	17.85	-1	471	-0.21%
2022/03/30	0	18.35	0	0.00	18.20	0	472	0.00%
2022/03/24	0	18.10	0	0.00	18.15	0	474	0.00%
2022/03/22	1	18.20	0	0.00	18.20	1	468	0.21%
2022/03/18	0	17.45	4	17.54	17.60	-4	443	-0.90%
2022/03/14	0	0.00	2	16.30	16.30	-2	436	-0.46%
2022/03/09	0	0.00	1	15.70	15.55	-1	424	-0.24%
2022/03/08	0	0.00	2	15.50	15.40	-2	419	-0.48%
2022/03/07	2	16.70	0	0.00	16.50	2	396	0.51%
2022/03/04	0	17.65	0	0.00	17.30	0	389	0.00%
2022/03/03	1	17.50	0	0.00	17.35	1	412	0.24%
2022/02/24	0	17.15	0	0.00	17.15	0	423	0.00%
2022/02/22	0	17.70	0	0.00	17.50	0	425	0.00%
2022/02/21	0	17.80	0	0.00	17.80	0	424	0.00%
2022/02/17	0	17.75	0	0.00	17.45	0	424	0.00%
2022/02/15	0	17.55	0	0.00	17.55	0	427	0.00%
2022/02/09	2	18.20	0	0.00	18.30	2	451	0.44%
2022/02/08	1	17.80	0	0.00	17.80	1	462	0.22%
2022/01/24	0	18.05	0	0.00	17.90	0	451	0.00%
2022/01/17	10	18.48	0	0.00	18.45	10	450	2.22%
2022/01/14	10	18.55	0	0.00	18.55	10	450	2.22%
2022/01/12	12	18.55	0	0.00	18.55	12	454	2.64%
2022/01/05	3	19.20	10	19.45	19.30	-7	452	-1.55%
2021/12/29	0.5	18.80	0	0.00	18.85	0.5	439	0.10%
2021/12/24	3.2	18.80	0	0.00	18.75	3.2	457	0.70%
2021/12/23	1	18.95	0	0.00	18.80	1	463	0.22%
2021/12/17	0.1	18.60	0	0.00	18.45	0.1	457	0.03%
2021/12/16	1	18.45	0	0.00	18.45	1	458	0.22%
2021/12/15	5	18.60	0	0.00	18.60	5	462	1.08%
2021/12/14	3	18.78	0	0.00	18.60	3	462	0.65%
2021/12/13	5	19.00	0	0.00	19.00	5	455	1.10%
2021/12/10	1	19.10	0	0.00	19.05	1	447	0.22%
2021/12/09	0.2	19.36	0	0.00	19.20	0.2	442	0.05%
2021/12/07	12	19.43	0	0.00	19.35	12	437	2.75%
2021/12/03	3	19.40	0	0.00	19.50	3	451	0.66%
2021/11/29	0	0.00	10	20.30	19.90	-10	460	-2.17%
2021/11/26	0	0.00	21	19.78	19.50	-21	446	-4.71%
2021/11/25	1	19.55	5	19.70	19.40	-4	441	-0.91%
2021/11/24	7	19.46	0	0.00	19.60	7	443	1.58%
2021/11/22	5	19.17	0	0.00	19.05	5	449	1.11%
2021/11/18	15	19.15	0	0.00	19.10	15	450	3.33%
2021/11/17	2.2	19.26	0	0.00	19.15	2.2	453	0.48%
2021/11/16	12	19.46	0	0.00	19.35	12	457	2.62%
2021/11/15	4	19.24	0	0.00	19.40	4	466	0.86%
2021/11/12	10	19.06	0	0.00	19.00	10	476	2.10%
2021/11/10	0	0.00	1	19.15	19.00	-1	490	-0.20%
2021/11/09	10	19.45	0	0.00	19.35	10	489	2.04%
2021/11/08	0	0.00	4	19.70	19.35	-4	492	-0.81%
2021/11/05	0	0.00	1	20.15	20.10	-1	499	-0.20%
2021/11/04	1	20.60	0	0.00	20.85	1	493	0.20%
2021/10/28	0	0.00	1	20.60	20.70	-1	520	-0.19%
2021/10/27	0.3	20.50	5	20.36	20.35	-4.7	520	-0.90%
2021/10/26	1	20.55	0	0.00	20.40	1	527	0.19%
2021/10/22	0	0.00	2.7	20.51	20.45	-2.7	550	-0.49%
2021/10/21	0	0.00	2	20.40	20.35	-2	565	-0.35%
2021/10/20	1	20.35	0	0.00	20.35	1	571	0.18%
2021/10/19	1	20.45	0	0.00	20.40	1	574	0.17%
2021/10/18	1	19.35	0	0.00	19.75	1	582	0.17%
2021/10/12	0	0.00	3	19.67	19.70	-3	705	-0.43%
2021/10/07	7	19.71	0	0.00	19.65	7	715	0.98%
2021/10/06	0	0.00	2	19.60	19.80	-2	729	-0.27%
2021/10/04	2	19.55	0	0.00	18.85	2	774	0.26%
2021/09/30	4	20.31	0	0.00	20.45	4	787	0.51%
2021/09/29	1	19.95	0	0.00	19.90	1	788	0.13%
2021/09/28	0.1	21.50	0	0.00	20.20	0.1	797	0.02%
2021/09/24	0	0.00	14	20.40	20.25	-14	817	-1.71%
2021/09/23	0	0.00	6	20.45	20.25	-6	837	-0.72%
2021/09/22	1	20.05	0	0.00	20.25	1	851	0.12%
2021/09/15	1	21.70	0	0.00	21.55	1	866	0.12%
2021/09/14	19	21.95	0	0.00	21.95	19	875	2.17%
2021/09/09	0	0.00	1	21.25	21.35	-1	928	-0.11%
2021/09/08	1	21.95	0	0.00	21.95	1	926	0.11%
2021/09/07	0	0.00	1	22.60	22.60	-1	943	-0.11%
2021/08/27	2	23.60	0	0.00	23.55	2	1,055	0.19%
2021/08/19	0	0.00	1	22.20	22.15	-1	1,192	-0.08%
2021/08/16	0	0.00	1	22.50	22.50	-1	1,239	-0.08%
2021/08/13	3	23.38	0	0.00	23.00	3	1,250	0.24%
2021/08/09	2	25.10	0	0.00	24.90	2	1,598	0.13%
2021/08/06	1	26.05	7	25.91	25.85	-6	1,629	-0.37%
2021/08/05	2	26.18	0	0.00	26.00	2	1,674	0.12%
2021/08/02	1	25.30	0	0.00	25.65	1	1,799	0.06%
2021/07/30	0	0.00	1	25.30	25.20	-1	1,808	-0.06%
2021/07/29	0	0.00	1	25.60	25.50	-1	1,824	-0.05%
2021/07/28	0	0.00	4	25.50	25.20	-4	1,841	-0.22%
2021/07/22	0	0.00	20	26.36	26.10	-20	2,067	-0.97%
2021/07/20	7	27.60	7	27.36	27.50	0	2,148	0.00%
2021/07/19	0	0.00	1	26.80	26.70	-1	2,104	-0.05%
2021/07/15	0	0.00	1	26.40	26.45	-1	2,129	-0.05%
2021/07/13	2	26.80	1	26.70	26.45	1	2,179	0.05%
2021/07/08	1	26.80	0	0.00	26.70	1	2,190	0.05%
2021/07/07	19	26.99	0	0.00	26.80	19	2,276	0.83%
2021/07/05	4	26.36	0	0.00	26.30	4	2,675	0.15%
2021/06/30	3	26.63	0	0.00	27.00	3	2,838	0.11%
2021/06/29	1	26.75	1	26.60	26.50	0	2,837	0.00%
2021/06/21	1	27.00	0	0.00	26.85	1	2,849	0.04%
2021/06/18	0	0.00	4	27.43	27.40	-4	2,845	-0.14%
2021/06/17	0	0.00	2	27.60	27.60	-2	2,850	-0.07%
2021/06/16	2	27.65	1	27.50	27.50	1	2,911	0.03%
2021/06/15	6	27.95	3	27.95	27.95	3	2,905	0.10%
2021/06/11	2	28.55	0	0.00	28.35	2	2,908	0.07%
2021/06/10	7	28.59	0	0.00	28.60	7	2,910	0.24%
2021/06/04	2	28.40	0	0.00	28.35	2	2,846	0.07%
2021/06/02	5	28.20	0	0.00	28.10	5	2,851	0.18%
2021/06/01	4	28.50	0	0.00	28.55	4	2,843	0.14%
2021/05/31	11	28.87	0	0.00	28.80	11	2,827	0.39%
2021/05/28	3	29.53	0	0.00	29.45	3	2,809	0.11%
2021/05/27	2	29.45	0	0.00	29.80	2	2,788	0.07%
2021/05/26	1	29.20	0	0.00	29.10	1	2,750	0.04%
2021/05/24	3	29.17	1	29.40	29.05	2	2,741	0.07%
2021/05/21	2	28.90	21	29.00	28.85	-19	2,768	-0.69%
2021/05/19	2	29.53	8	29.60	29.50	-6	2,820	-0.21%
2021/05/18	14	30.40	9	30.54	30.40	5	2,781	0.18%
2021/05/17	8	30.43	17	30.79	31.05	-9	2,678	-0.34%
2021/05/14	8	28.85	9	29.18	29.50	-1	2,528	-0.04%
2021/05/11	1	29.00	0	0.00	28.80	1	2,623	0.04%
2021/05/10	4	29.56	0	0.00	29.50	4	2,639	0.15%
2021/05/07	1	29.75	0	0.00	29.95	1	2,636	0.04%
2021/05/06	12	29.91	0	0.00	29.65	12	2,642	0.45%
2021/05/05	2	30.43	0	0.00	30.05	2	2,631	0.08%
2021/05/04	1	32.00	5	30.57	30.40	-4	2,625	-0.15%
2021/05/03	14	31.99	30	32.02	32.05	-16	2,592	-0.62%
2021/04/29	0	0.00	6	30.75	30.50	-6	2,465	-0.24%
2021/04/28	0	0.00	1	30.95	30.70	-1	2,475	-0.04%
2021/04/27	13	31.93	7	31.89	31.55	6	2,496	0.24%
2021/04/26	6	29.90	0	0.00	29.85	6	2,436	0.25%
2021/04/22	3	30.40	0	0.00	29.95	3	2,496	0.12%
2021/04/21	10	31.10	0	0.00	30.60	10	2,487	0.40%
2021/04/20	22	30.81	5	31.00	30.85	17	2,484	0.68%
2021/04/19	5	30.30	1	30.45	30.35	4	2,488	0.16%
2021/04/14	0	0.00	16	30.45	30.65	-16	2,595	-0.62%
2021/04/13	2	32.50	4	31.69	31.65	-2	2,600	-0.08%
2021/04/12	1	33.85	1	33.80	34.00	0	2,549	0.00%
2021/04/09	13	33.01	10	33.00	32.90	3	2,383	0.13%
2021/04/08	2	32.03	4	30.35	31.95	-2	2,173	-0.09%
2021/04/07	1	29.40	0	0.00	29.40	1	2,030	0.05%
2021/04/06	5	29.20	0	0.00	29.25	5	2,071	0.24%
2021/04/01	2	29.48	0	0.00	29.50	2	2,204	0.09%
2021/03/31	1	29.90	0	0.00	29.80	1	2,383	0.04%
2021/03/23	0	0.00	2	30.38	30.15	-2	2,485	-0.08%
2021/03/22	1	30.20	3	30.30	30.15	-2	2,484	-0.08%
2021/03/19	15	31.40	15	30.93	30.70	0	2,494	0.00%
2021/03/18	0	0.00	30	29.86	29.70	-30	2,449	-1.22%
2021/03/17	1	30.15	2	30.10	29.95	-1	2,464	-0.04%
2021/03/15	0	30.50	0	0.00	29.40	0	2,563	0.00%
2021/03/08	0	31.35	0	0.00	30.20	0	2,823	0.00%
2021/03/05	0	0.00	7	31.00	30.75	-7	2,827	-0.25%
2021/03/03	0	0.00	2	30.35	30.30	-2	2,854	-0.07%
2021/02/26	2	31.20	0	0.00	30.95	2	2,863	0.07%
2021/02/24	29	30.85	0	0.00	30.75	29	2,863	1.01%
2021/02/23	0	32.20	8	31.50	31.00	-8	2,847	-0.28%
2021/02/22	3	32.23	1	32.55	32.30	2	2,809	0.07%
2021/02/19	2	31.05	1	31.00	31.00	1	2,755	0.04%
2021/02/18	0	0.00	1	29.45	29.95	-1	2,810	-0.04%
2021/02/17	0	0.00	5	29.25	29.20	-5	2,803	-0.18%
2021/02/03	4	28.64	80	28.65	28.05	-76	2,777	-2.74%
2021/02/02	54	30.41	10	29.50	29.50	44	2,775	1.59%
2021/01/29	43	27.13	0	0.00	26.75	43	2,630	1.63%
2021/01/28	6	27.60	0	0.00	27.80	6	2,629	0.23%
2021/01/27	4	28.00	1	28.05	28.05	3	2,621	0.11%
2021/01/26	10	28.66	2	28.40	28.60	8	2,632	0.30%
2021/01/25	8	28.60	0	0.00	29.05	8	2,676	0.30%
2021/01/22	0	0.00	3	27.73	27.70	-3	2,670	-0.11%
2021/01/21	0	0.00	10	27.95	28.00	-10	2,671	-0.37%
2021/01/20	2	28.10	0	0.00	28.20	2	2,763	0.07%
2021/01/12	0	0.00	6	32.25	32.15	-6	2,789	-0.22%
2021/01/11	0	0.00	2	32.15	32.15	-2	2,770	-0.07%
2021/01/08	0	0.00	1	32.70	32.90	-1	2,755	-0.04%
2021/01/07	2	33.20	0	0.00	33.20	2	2,713	0.07%
2021/01/06	0	0.00	1	35.10	34.10	-1	2,646	-0.04%
2021/01/05	0	0.00	1	34.75	35.25	-1	2,622	-0.04%
2020/12/31	3	34.75	0	0.00	34.65	3	2,595	0.12%
2020/12/30	1	34.70	1	34.75	34.50	0	2,607	0.00%
2020/12/28	2	35.70	6.1	35.48	35.50	-4.1	2,568	-0.16%
2020/12/25	13	35.21	6	35.68	35.75	7	2,434	0.29%
2020/12/24	0	0.00	5	34.00	34.15	-5	2,252	-0.22%
2020/12/23	0	0.00	3	33.95	33.70	-3	2,250	-0.13%
2020/12/22	1	33.50	0	0.00	34.20	1	2,275	0.04%
2020/12/18	0	0.00	15.3	33.99	33.75	-15.3	2,289	-0.67%
2020/12/17	0	0.00	1	33.60	33.55	-1	2,300	-0.04%
2020/12/09	0.1	34.45	0	0.00	34.10	0.1	2,818	0.00%
2020/12/08	21	35.40	13	35.71	35.00	8	2,749	0.29%
2020/12/03	0	0.00	6	33.30	33.30	-6	2,684	-0.22%
2020/12/02	0	0.00	1	32.60	32.55	-1	2,721	-0.04%
2020/11/30	0	0.00	5	32.97	32.65	-5	2,766	-0.18%
2020/11/27	0	0.00	2	32.55	32.60	-2	2,761	-0.07%
2020/11/23	0	0.00	5	32.95	32.90	-5	3,022	-0.17%
2020/11/19	1	32.85	0	0.00	32.90	1	3,075	0.03%
2020/11/17	6	33.18	1	33.05	32.95	5	3,109	0.16%
2020/11/09	1	33.40	2	33.60	33.65	-1	3,358	-0.03%
2020/11/06	4	33.90	1	33.95	33.50	3	3,391	0.09%
2020/11/05	1	32.70	0	0.00	32.60	1	3,355	0.03%
2020/11/04	1	32.10	0	0.00	32.05	1	3,413	0.03%
2020/11/02	2	32.60	2	32.60	32.55	0	3,826	0.00%
2020/10/29	0.3	33.30	54	33.02	33.00	-53.7	3,871	-1.39%
2020/10/28	1	34.70	1	33.80	33.60	0	3,942	0.00%
2020/10/27	1	34.05	1	34.00	34.00	0	3,877	0.00%
2020/10/26	1	32.75	2	32.95	32.40	-1	3,827	-0.03%
2020/10/23	5	31.48	0	0.00	32.80	5	4,051	0.12%
2020/10/13	10	31.70	0	0.00	31.80	10	4,981	0.20%
2020/10/12	0	0.00	2	32.63	32.25	-2	5,077	-0.04%
2020/10/07	22	33.48	0	0.00	33.25	22	5,431	0.41%
2020/10/06	0	0.00	4	33.30	33.25	-4	5,546	-0.07%
2020/09/29	20	32.50	0	0.00	32.50	20	6,483	0.31%
2020/09/25	20	32.51	20	33.70	32.40	0	7,005	0.00%
2020/09/24	0	0.00	10	34.40	33.70	-10	7,130	-0.14%
2020/09/23	20	34.95	1	35.25	34.80	19	7,257	0.26%
2020/09/22	1	35.00	5	35.76	35.15	-4	7,455	-0.05%
2020/09/21	5	36.25	17	36.29	36.15	-12	7,724	-0.16%
2020/09/18	7	37.04	14	36.93	36.70	-7	8,146	-0.09%
2020/09/16	61	36.32	60	35.74	35.70	1	8,509	0.01%
2020/09/15	31	35.44	121	35.83	35.75	-90	8,768	-1.03%	大賣/
2020/09/14	20	34.00	0	0.00	34.40	20	9,064	0.22%
2020/09/11	0	0.00	1	34.95	34.00	-1	9,585	-0.01%
2020/09/10	1	35.35	1	35.10	34.60	0	10,232	0.00%
2020/09/09	0	0.00	1.1	35.03	34.85	-1.1	11,004	-0.01%
2020/09/08	1	34.75	2	35.18	34.75	-1	11,929	-0.01%
2020/09/07	0	0.00	2	34.83	34.30	-2	12,314	-0.02%
2020/09/04	2	33.65	0	0.00	33.85	2	12,888	0.02%
2020/09/03	16	33.35	4	33.34	33.15	12	13,456	0.09%
2020/09/02	4	34.04	0	0.00	33.80	4	14,215	0.03%
2020/09/01	1	34.50	0	0.00	34.25	1	14,420	0.01%
2020/08/31	0	0.00	22	35.38	35.00	-22	14,545	-0.15%
2020/08/28	1	34.85	8	34.45	34.10	-7	14,471	-0.05%
2020/08/25	20	32.10	1	32.05	32.10	19	14,398	0.13%
2020/08/21	10	32.50	0	0.00	32.30	10	14,470	0.07%
2020/08/20	6	32.05	1	32.60	32.20	5	14,581	0.03%
2020/08/19	1	34.00	1	33.90	33.55	0	14,949	0.00%
2020/08/17	1	32.75	5	32.77	32.75	-4	15,281	-0.03%
2020/08/14	0	0.00	4	33.30	33.10	-4	15,290	-0.03%
2020/08/13	9	32.39	14	32.74	32.45	-5	15,276	-0.03%
2020/08/12	1	33.85	1	34.00	33.30	0	15,364	0.00%
2020/08/11	6	33.42	2	33.90	33.50	4	15,371	0.03%
2020/08/10	5	35.50	13	35.40	34.75	-8	15,329	-0.05%
2020/08/07	21	37.10	2.1	36.81	36.10	18.9	15,312	0.12%
2020/08/06	11	36.94	30	36.62	36.60	-19	15,213	-0.12%
2020/08/05	12	35.04	2	34.73	34.75	10	14,943	0.07%
2020/08/04	9	34.79	4	34.68	34.50	5	14,916	0.03%
2020/08/03	7	34.91	17	34.84	35.00	-10	14,916	-0.07%
2020/07/31	12	33.93	2	34.15	33.80	10	14,888	0.07%
2020/07/30	4	33.95	5	34.15	33.95	-1	14,990	-0.01%
2020/07/29	21	34.07	6	33.41	33.70	15	15,061	0.10%
2020/07/28	5	32.14	4	32.00	31.60	1	14,870	0.01%
2020/07/27	1	32.40	17	32.50	32.50	-16	14,773	-0.11%
2020/07/24	12	33.43	40	33.51	33.50	-28	14,706	-0.19%
2020/07/23	7	34.67	4	35.05	34.25	3	14,688	0.02%
2020/07/22	3	35.42	10	35.28	35.15	-7	14,665	-0.05%
2020/07/21	14	35.22	31	34.95	34.60	-17	14,628	-0.12%
2020/07/20	43	34.26	24	34.40	34.40	19	14,523	0.13%
2020/07/17	26	34.01	15	34.03	33.30	11	14,313	0.08%
2020/07/16	13	36.34	24	36.14	35.85	-11	14,120	-0.08%
2020/07/15	49	35.15	35	35.80	35.50	14	14,026	0.10%
2020/07/14	16	36.08	3	36.97	35.80	13	13,840	0.09%
2020/07/13	6	37.58	9	37.29	37.10	-3	13,707	-0.02%
2020/07/10	8	38.03	8	38.40	38.10	0	13,604	0.00%
2020/07/09	29	41.16	34	41.10	39.90	-5	13,404	-0.04%
2020/07/08	3	38.82	5	39.33	39.75	-2	12,873	-0.02%
2020/07/07	20.2	37.12	164	36.87	36.15	-143.8	12,672	-1.13%	大賣/鉅額交易
2020/07/06	20	39.44	13	39.61	39.15	7	12,319	0.06%
2020/07/03	16	39.82	3	40.07	39.75	13	12,167	0.11%
2020/07/02	18	40.98	4	41.30	40.60	14	12,049	0.12%
2020/07/01	37	40.57	34	40.74	40.55	3	11,951	0.03%
2020/06/30	19	42.66	9	41.92	41.65	10	11,750	0.09%
2020/06/29	65	42.92	12	42.91	43.45	53	11,439	0.46%
2020/06/24	12	39.59	9	39.94	39.90	3	10,981	0.03%
2020/06/23	40	40.37	83	40.00	39.25	-43	10,737	-0.40%
2020/06/22	55	43.20	15	42.69	41.80	40	10,442	0.38%
2020/06/19	11	42.51	84	42.39	41.90	-73	10,107	-0.72%
2020/06/18	40	43.03	71	44.09	42.85	-31	9,685	-0.32%
2020/06/17	124	43.63	63	44.55	43.10	61	9,169	0.67%	大買/
2020/06/16	64	42.17	1,592	41.81	42.75	-1,528	8,549	-17.87%	大賣/鉅額交易
2020/06/15	1,594	39.64	43	38.47	39.70	1,551	7,801	19.88%	大買/鉅額交易
2020/06/12	33	34.79	36	34.51	36.10	-3	6,864	-0.04%
2020/06/11	107	35.17	98	35.11	33.35	9	6,461	0.14%	大買/
2020/06/10	52	33.36	134	32.90	34.55	-82	5,896	-1.39%	大賣/
2020/06/09	95	33.30	2,019	33.76	32.65	-1,924	5,368	-35.84%	大賣/鉅額交易
2020/06/08	2,001	32.15	0	0.00	32.15	2,001	4,700	42.57%	大買/鉅額交易
2020/06/05	12	29.12	2	28.65	29.25	10	4,636	0.22%
2020/06/04	1	26.70	11	26.92	26.60	-10	4,629	-0.22%
2020/06/02	2	26.55	0	0.00	26.35	2	5,201	0.04%
2020/05/29	0	0.00	4	26.80	26.75	-4	5,246	-0.08%
2020/05/28	0	0.00	2	26.65	26.60	-2	5,214	-0.04%
2020/05/27	4	28.16	5	28.05	26.90	-1	5,161	-0.02%
2020/05/26	46	30.28	3	29.03	28.20	43	5,035	0.85%
2020/05/25	28	27.98	28	28.64	29.20	0	4,605	0.00%
2020/05/22	1	26.65	1	26.60	26.55	0	4,281	0.00%
2020/05/21	0	0.00	1	26.85	26.15	-1	4,263	-0.02%
2020/05/20	8	26.76	1	26.55	26.65	7	4,352	0.16%
2020/05/19	8	26.36	12	26.46	26.35	-4	4,398	-0.09%
2020/05/18	6	25.59	3	25.53	25.70	3	4,252	0.07%
2020/05/15	1	25.00	0	0.00	24.60	1	4,202	0.02%
2020/05/14	5	25.56	5	25.47	24.60	0	4,207	0.00%
2020/05/12	2	25.55	0	0.00	24.95	2	4,116	0.05%
2020/05/11	2	24.50	0	0.00	25.00	2	4,083	0.05%
2020/05/08	2	25.20	4	24.68	24.50	-2	4,099	-0.05%
2020/05/07	2	25.60	2	25.85	25.85	0	4,043	0.00%
2020/05/06	13	26.88	11	26.79	26.60	2	4,021	0.05%
2020/05/05	2	25.70	4	25.96	25.80	-2	3,871	-0.05%
2020/04/30	3	24.50	0	0.00	24.40	3	3,670	0.08%
2020/04/28	2	24.78	3	24.73	24.25	-1	3,632	-0.03%
2020/04/27	10	25.11	11	24.65	24.90	-1	3,627	-0.03%
2020/04/24	3	24.38	0	0.00	24.65	3	3,572	0.08%
2020/04/21	1	23.55	5	23.20	22.90	-4	3,427	-0.12%
2020/04/20	2	23.48	0	0.00	23.50	2	3,406	0.06%
2020/04/17	1	23.60	0	0.00	22.90	1	3,385	0.03%
2020/04/16	0	0.00	1	23.40	23.50	-1	3,337	-0.03%
2020/04/15	0	0.00	20	23.10	22.95	-20	3,302	-0.61%
2020/04/13	1	23.00	0	0.00	22.80	1	3,236	0.03%
2020/04/07	0	0.00	1	22.85	22.50	-1	3,160	-0.03%
2020/04/06	1	23.40	0	0.00	23.40	1	3,111	0.03%
2020/04/01	3	21.73	1	21.35	21.60	2	3,035	0.07%
2020/03/31	0	0.00	2	21.23	21.00	-2	3,017	-0.07%
2020/03/30	0	0.00	4	21.44	21.15	-4	3,009	-0.13%
2020/03/27	1	21.70	0	0.00	20.80	1	2,982	0.03%
2020/03/26	6	21.10	4	21.29	21.50	2	2,942	0.07%
2020/03/25	10	19.85	8	20.02	20.70	2	2,882	0.07%
2020/03/24	0	0.00	8	18.66	18.85	-8	2,820	-0.28%
2020/03/23	5	17.50	0	0.00	17.15	5	2,788	0.18%
2020/03/20	1	19.00	0	0.00	18.35	1	2,757	0.04%
2020/03/19	5	18.60	1	18.40	18.50	4	2,704	0.15%
2020/03/18	5	21.41	2	20.40	20.40	3	2,642	0.11%
2020/03/17	5	22.18	68	21.96	21.30	-63	2,613	-2.41%
2020/03/16	11	23.79	7	24.39	23.45	4	2,552	0.16%
2020/03/13	5	22.51	4	22.25	23.15	1	2,466	0.04%
2020/03/12	5	24.94	6	25.44	24.60	-1	2,389	-0.04%
2020/03/11	53	27.24	54	27.31	27.25	-1	2,265	-0.04%
2020/03/10	5	26.39	1	26.60	26.75	4	2,097	0.19%
2020/03/09	62	28.09	9	28.37	28.40	53	1,939	2.73%
2020/03/06	0	0.00	6	25.30	26.30	-6	1,524	-0.39%
2020/03/05	0	0.00	3	24.20	24.05	-3	1,292	-0.23%
2020/03/04	4	24.29	4	23.96	23.70	0	1,263	0.00%
2020/02/26	0	0.00	3	23.23	22.90	-3	1,192	-0.25%
2020/02/25	21	23.22	20	23.03	23.00	1	1,200	0.08%
2020/02/24	10	24.04	9	23.96	23.70	1	1,169	0.09%
2020/02/21	12	23.90	12	24.22	23.90	0	1,113	0.00%
2020/02/20	1	22.90	8	22.38	23.25	-7	984	-0.71%
2020/02/18	11	21.95	8	21.95	21.95	3	818	0.37%
2020/02/17	3	21.80	3	21.95	22.15	0	805	0.00%
2020/02/12	4	21.75	1	21.90	21.65	3	792	0.38%
2020/02/11	14	22.21	11	21.96	21.95	3	782	0.38%
2020/02/07	0	0.00	4	21.76	21.70	-4	744	-0.54%
2020/02/03	9	20.35	9	20.60	20.60	0	775	0.00%
2020/01/31	1	21.30	0	0.00	21.10	1	810	0.12%
2020/01/30	8	22.28	2	22.30	21.30	6	853	0.70%
2020/01/13	3	20.95	0	0.00	20.90	3	825	0.36%
2019/12/17	0	0.00	1	21.00	21.00	-1	801	-0.12%
2019/12/16	0	0.00	1	21.05	21.05	-1	808	-0.12%
2019/12/06	2	21.10	0	0.00	21.05	2	836	0.24%
2019/12/05	1	21.05	0	0.00	21.15	1	843	0.12%
2019/12/02	2	20.80	0	0.00	20.85	2	889	0.22%
2019/11/29	0	0.00	1	21.70	21.45	-1	924	-0.11%
2019/11/26	2	21.75	3	21.60	21.50	-1	955	-0.10%
2019/11/25	1	22.45	0	0.00	21.75	1	936	0.11%
2019/11/22	1	21.45	0	0.00	21.90	1	870	0.11%
2019/11/13	2	20.60	0	0.00	20.50	2	829	0.24%
2019/11/06	0	0.00	4	21.85	21.85	-4	810	-0.49%
2019/11/05	4	21.95	1	21.95	22.25	3	792	0.38%
2019/11/04	10	21.20	8	20.90	20.90	2	722	0.28%
2019/10/16	0	0.00	4	19.75	19.55	-4	635	-0.63%
2019/10/01	0	0.00	2	20.75	20.80	-2	666	-0.30%
2019/09/24	1	20.40	0	0.00	20.40	1	702	0.14%
2019/09/19	1	20.70	0	0.00	20.10	1	722	0.14%
2019/09/16	0	0.00	1	21.00	21.10	-1	692	-0.14%
2019/09/12	2	20.35	0	0.00	20.50	2	664	0.30%
2019/09/11	0	0.00	3	20.33	20.30	-3	658	-0.46%
2019/09/10	0	0.00	2	20.38	20.25	-2	654	-0.31%
2019/09/09	1	20.30	0	0.00	20.15	1	636	0.16%
2019/09/06	1	20.35	0	0.00	20.30	1	626	0.16%
2019/09/05	0	0.00	1	19.95	20.00	-1	599	-0.17%
2019/09/04	0	0.00	1	20.00	19.95	-1	590	-0.17%
2019/09/03	3	20.20	0	0.00	19.65	3	570	0.53%
2019/09/02	3	19.95	0	0.00	20.00	3	530	0.57%
2019/08/29	1	17.80	0	0.00	18.10	1	468	0.21%
2019/08/26	2	17.80	0	0.00	17.85	2	482	0.41%
2019/07/29	3	18.00	0	0.00	18.00	3	507	0.59%
2019/07/22	0	0.00	1	19.15	19.35	-1	511	-0.20%
2019/07/18	0	0.00	2	19.00	18.95	-2	524	-0.38%
2019/07/12	2	18.88	1	18.70	18.80	1	527	0.19%
2019/07/11	3	18.55	2	19.03	18.70	1	532	0.19%
2019/07/03	0	0.00	1	19.65	19.50	-1	647	-0.15%
2019/07/02	0	0.00	2	19.70	19.55	-2	650	-0.31%
2019/07/01	1	19.05	0	0.00	19.05	1	625	0.16%
2019/06/28	2	18.83	0	0.00	19.05	2	625	0.32%
2019/06/27	1	18.55	0	0.00	18.60	1	626	0.16%
2019/06/24	2	18.45	0	0.00	18.45	2	721	0.28%
2019/06/10	0	0.00	4	18.60	19.00	-4	1,000	-0.40%
2019/06/03	4	19.90	0	0.00	19.50	4	1,009	0.40%
2019/05/14	6	18.40	3	19.00	19.30	3	1,084	0.28%
2019/05/13	5	19.10	0	0.00	18.95	5	1,086	0.46%
2019/05/09	5	19.58	0	0.00	19.00	5	1,077	0.46%
2019/04/30	0	0.00	5	21.00	21.05	-5	1,018	-0.49%
2019/04/19	10	22.13	0	0.00	21.90	10	943	1.06%
2019/04/01	0	0.00	1	21.15	21.20	-1	773	-0.13%
2019/03/26	5	21.98	3	21.75	21.25	2	648	0.31%
2019/03/25	0	0.00	53	20.87	21.30	-53	546	-9.70%
2019/03/22	0	0.00	3	19.40	19.40	-3	414	-0.72%
2019/02/20	0	0.00	1	17.10	17.15	-1	400	-0.25%
2019/02/19	1	17.20	2	16.48	16.85	-1	381	-0.26%
2019/02/14	0	0.00	1	16.00	15.90	-1	338	-0.30%
2019/02/13	3	15.77	0	0.00	15.75	3	332	0.90%
2019/02/12	2	15.85	0	0.00	15.85	2	326	0.61%
2019/01/23	0	16.00	0	0.00	16.10	0	376	0.00%
2019/01/21	0	0.00	1	16.00	15.95	-1	382	-0.26%
2018/12/20	0	0.00	1	16.50	16.20	-1	466	-0.21%
2018/12/06	21	17.60	0	0.00	17.05	21	536	3.91%
2018/11/30	0	0.00	2	15.90	15.95	-2	498	-0.40%
2018/11/29	5	15.80	0	0.00	15.80	5	496	1.01%
2018/11/28	0	0.00	10	15.60	15.60	-10	494	-2.02%
2018/11/21	0	0.00	2	15.60	15.55	-2	492	-0.41%
2018/11/20	2	15.70	0	0.00	15.60	2	494	0.40%
2018/11/19	2	15.75	0	0.00	15.85	2	495	0.40%
2018/11/08	3	16.05	0	0.00	16.00	3	513	0.58%
2018/11/05	0	0.00	1	15.90	15.90	-1	504	-0.20%
2018/10/31	3	16.00	2	15.85	15.80	1	497	0.20%
2018/10/18	0	18.00	0	0.00	17.85	0	456	0.00%
2018/10/09	0	0.00	5	17.50	17.60	-5	415	-1.20%
2018/09/26	30	18.98	0	0.00	18.75	30	422	7.10%
2018/09/25	0	0.00	4	18.30	18.90	-4	422	-0.95%
2018/09/21	2	19.53	0	0.00	19.40	2	439	0.45%
2018/09/19	2	19.93	0	0.00	19.90	2	437	0.46%
2018/08/29	0.2	22.30	0	0.00	22.10	0.2	496	0.04%
2018/08/13	0	0.00	1	22.85	22.70	-1	576	-0.17%
2018/08/09	0	0.00	2	23.28	23.20	-2	587	-0.34%
2018/07/18	0	0.00	2	24.50	24.20	-2	905	-0.22%
2018/07/17	4	25.13	4	25.00	25.00	0	1,023	0.00%
2018/07/12	0	0.00	3	24.10	24.75	-3	1,237	-0.24%
2018/07/11	0	0.00	3	24.20	24.10	-3	1,250	-0.24%
2018/07/04	0	0.00	5	23.80	23.50	-5	1,640	-0.30%
2018/07/03	1	24.25	3	24.23	24.00	-2	1,653	-0.12%
2018/07/02	2	25.50	1	26.05	25.15	1	1,655	0.06%
2018/06/28	1	23.45	6	23.30	22.85	-5	1,629	-0.31%
2018/06/27	3.3	24.03	0	0.00	23.70	3.3	1,634	0.20%
2018/06/26	10	24.40	10	24.40	24.35	0	1,637	0.00%
2018/06/25	2	24.75	0	0.00	24.75	2	1,662	0.12%
2018/06/22	3	25.03	1	25.20	25.10	2	1,694	0.12%
2018/06/19	4	24.96	2	25.13	25.20	2	1,745	0.11%
2018/06/15	3	25.50	0	0.00	25.60	3	1,763	0.17%
2018/06/14	2.4	25.74	0	0.00	25.80	2.4	1,793	0.14%
2018/06/13	0	0.00	4	26.23	26.10	-4	1,818	-0.22%
2018/06/12	0	0.00	9	26.58	26.45	-9	1,839	-0.49%
2018/06/11	0.1	26.20	0	0.00	26.15	0.1	1,837	0.00%
2018/06/08	1	26.35	0	0.00	26.20	1	1,843	0.05%
2018/06/07	1	26.55	0	0.00	26.65	1	1,845	0.05%
2018/06/01	5	26.90	1	26.90	27.10	4	1,902	0.21%
2018/05/30	1	26.10	10	26.15	26.10	-9	1,891	-0.48%
2018/05/29	1	26.30	0	0.00	26.30	1	1,887	0.05%
2018/05/28	1	26.35	0	0.00	26.45	1	1,884	0.05%
2018/05/21	1.4	26.62	1	26.60	26.50	0.4	1,873	0.02%
2018/05/16	0	0.00	2	27.20	26.90	-2	1,895	-0.11%
2018/05/15	1	27.30	12	27.56	27.25	-11	1,891	-0.58%
2018/05/14	15.5	27.66	6	27.83	27.90	9.5	1,917	0.50%
2018/05/11	5	26.95	9	27.04	27.10	-4	1,901	-0.21%
2018/05/09	0	0.00	17	26.06	25.95	-17	1,880	-0.90%
2018/05/07	1	26.30	0	0.00	26.35	1	1,871	0.05%
2018/05/03	9	27.22	2	27.18	26.80	7	1,874	0.37%
2018/04/30	1	26.50	4	26.69	26.65	-3	1,866	-0.16%
2018/04/27	1	27.00	0	0.00	26.95	1	1,857	0.05%
2018/04/26	1	27.00	0	0.00	27.00	1	1,867	0.05%
2018/04/25	5	26.96	15	27.39	27.40	-10	1,914	-0.52%
2018/04/24	29	28.14	0	0.00	27.35	29	1,909	1.52%
2018/04/23	27	30.08	12	29.29	28.95	15	1,881	0.80%
2018/04/20	5	29.44	13	29.76	29.30	-8	1,846	-0.43%
2018/04/19	5	28.50	8	29.63	28.50	-3	1,784	-0.17%
2018/04/18	0	0.00	3	28.40	28.95	-3	1,708	-0.18%
2018/04/17	3	27.97	0	0.00	27.80	3	1,682	0.18%
2018/04/16	1	28.60	1	29.00	28.50	0	1,675	0.00%
2018/04/13	35	28.89	13	28.29	28.30	22	1,613	1.36%
2018/04/12	0	0.00	8	29.30	29.30	-8	1,420	-0.56%
2018/04/10	9	26.18	30	26.00	26.35	-21	1,357	-1.55%
2018/04/03	1	26.10	0	0.00	26.50	1	1,326	0.08%
2018/03/31	0	0.00	2	26.65	26.25	-2	1,320	-0.15%
2018/03/30	4	26.15	2	26.50	26.20	2	1,317	0.15%
2018/03/29	6	26.63	0	0.00	26.50	6	1,303	0.46%
2018/03/28	5	27.00	5	27.17	27.00	0	1,296	0.00%
2018/03/27	0	0.00	14	26.90	26.90	-14	1,285	-1.09%
2018/03/26	0	0.00	7	25.11	26.00	-7	1,276	-0.55%
2018/03/23	2	24.48	3	24.53	24.50	-1	1,250	-0.08%
2018/03/22	0	0.00	2	25.15	25.05	-2	1,243	-0.16%
2018/03/21	3	25.62	4	25.95	25.35	-1	1,232	-0.08%
2018/03/20	14	25.46	3	25.72	25.45	11	1,208	0.91%
2018/03/19	18	26.40	12	26.19	26.15	6	1,180	0.51%
2018/03/16	4	27.21	0	0.00	26.90	4	1,158	0.35%
2018/03/15	2	27.45	0	0.00	27.45	2	1,144	0.17%
2018/03/14	0	0.00	2	27.85	27.90	-2	1,165	-0.17%
2018/03/13	1	27.55	0	0.00	27.20	1	1,177	0.08%
2018/03/12	3	27.70	0	0.00	27.60	3	1,240	0.24%
2018/03/09	6	27.94	5	28.09	28.15	1	1,245	0.08%
2018/03/05	0	0.00	2	26.80	26.90	-2	1,270	-0.16%
2018/03/01	2	26.20	0	0.00	26.25	2	1,341	0.15%
2018/02/12	0	0.00	5	26.40	26.60	-5	1,523	-0.33%
2018/02/09	1	26.10	5	26.39	26.90	-4	1,540	-0.26%
2018/02/07	0	0.00	2	27.55	27.55	-2	1,707	-0.12%
2018/02/06	11	27.11	2	26.95	27.10	9	1,750	0.51%
2018/01/31	5	28.38	0	0.00	28.40	5	2,194	0.23%
2018/01/30	0	0.00	5	28.90	28.75	-5	2,368	-0.21%
2018/01/29	2	28.98	3	29.00	28.90	-1	2,600	-0.04%
2018/01/26	4	29.18	7	29.21	29.00	-3	2,641	-0.11%
2018/01/24	0	0.00	1	28.55	28.55	-1	2,629	-0.04%
2018/01/23	1	28.80	0	0.00	28.80	1	2,622	0.04%
2018/01/22	5	28.76	1	29.00	28.65	4	2,610	0.15%
2018/01/19	4	29.96	2	29.90	29.20	2	2,600	0.08%
2018/01/18	0	0.00	2	29.48	29.40	-2	2,524	-0.08%
2018/01/16	8	29.71	2	29.35	29.35	6	2,491	0.24%
2018/01/15	0	0.00	7	28.96	29.15	-7	2,409	-0.29%
2018/01/12	1	28.20	0	0.00	28.20	1	2,358	0.04%
2018/01/11	0	0.00	2	28.15	28.05	-2	2,363	-0.08%
2018/01/10	1	28.30	12	28.75	28.45	-11	2,380	-0.46%
2018/01/08	1	28.10	0	0.00	28.10	1	2,378	0.04%
2018/01/05	2	28.65	0	0.00	28.30	2	2,377	0.08%
2018/01/04	0	0.00	4	28.45	28.30	-4	2,380	-0.17%