松瑞藥 (4167)-元大-北屯券商分點個股進出

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
19.95
漲跌
▼0.25
漲幅
-1.24%
成交量
1,133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:14:30(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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/12/13	0	0.00	20	19.95	19.95	-20	893	-2.24%
2024/12/12	0	0.00	12	20.27	20.20	-12	883	-1.36%
2024/12/10	10	20.35	0	0.00	20.40	10	881	1.13%
2024/12/06	0	0.00	1	20.65	20.55	-1	884	-0.11%
2024/12/05	1	20.80	9	20.66	20.60	-8	879	-0.91%
2024/11/29	3	20.73	0	0.00	20.70	3	921	0.33%
2024/11/28	0	0.00	2	20.30	20.35	-2	932	-0.21%
2024/11/26	2	20.68	1	20.65	20.70	1	1,002	0.10%
2024/11/25	0	0.00	1	20.70	20.70	-1	1,008	-0.10%
2024/11/21	2	20.65	2	20.60	20.60	0	1,037	0.00%
2024/11/15	0	0.00	1	20.40	20.40	-1	1,261	-0.08%
2024/11/12	3	20.90	0	0.00	20.85	3	1,283	0.23%
2024/11/11	8	21.17	1	21.45	21.45	7	1,280	0.55%
2024/11/07	0	0.00	7	21.60	21.55	-7	1,271	-0.55%
2024/11/01	2	21.70	2	21.85	21.75	0	1,389	0.00%
2024/10/28	9	22.76	2	23.20	22.75	7	1,383	0.51%
2024/10/22	0	0.00	4	21.80	21.80	-4	1,337	-0.30%
2024/10/14	0	0.00	2	21.25	21.30	-2	1,481	-0.13%
2024/10/01	0	21.55	0	0.00	21.55	0	1,906	0.00%
2024/09/23	0	0.00	2	22.05	21.75	-2	3,567	-0.06%
2024/09/09	0	0.00	1	21.85	21.80	-1	4,514	-0.02%
2024/09/06	3	21.90	0	0.00	21.90	3	4,602	0.07%
2024/09/05	0	0.00	1	22.10	21.95	-1	4,726	-0.02%
2024/09/04	0	0.00	0.2	22.00	21.95	-0.2	5,292	0.00%
2024/08/29	1	23.75	0	0.00	23.10	1	5,434	0.02%
2024/08/26	0	0.00	1	22.90	22.85	-1	5,450	-0.02%
2024/08/23	1	22.55	0	0.00	22.65	1	5,450	0.02%
2024/08/22	0	0.00	1	22.65	22.80	-1	5,457	-0.02%
2024/08/21	11.1	22.65	5	22.77	22.70	6.1	5,459	0.11%
2024/08/20	3.1	22.47	2	22.88	22.70	1.1	5,439	0.02%
2024/08/06	1	20.35	23	19.60	20.30	-22	5,760	-0.38%
2024/08/05	0	0.00	1	20.05	20.00	-1	5,730	-0.02%
2024/07/31	1	22.50	0	0.00	22.40	1	5,761	0.02%
2024/07/29	0	0.00	1	22.70	22.80	-1	5,778	-0.02%
2024/07/23	1	23.00	0	0.00	22.85	1	5,766	0.02%
2024/07/19	2	22.85	0	0.00	22.70	2	5,764	0.03%
2024/07/18	1	23.45	0	0.00	23.30	1	5,753	0.02%
2024/07/16	0	0.00	1.1	23.10	23.15	-1.1	5,815	-0.02%
2024/07/15	11	23.20	0	0.00	23.20	11	5,841	0.19%
2024/07/11	5	23.40	5.1	23.15	23.15	-0.1	5,897	0.00%
2024/07/10	2	23.28	0.1	23.20	23.10	1.9	5,884	0.03%
2024/07/09	7	23.90	2.5	23.40	23.45	4.5	5,865	0.08%
2024/07/08	2	26.25	0.6	25.35	25.15	1.4	5,720	0.02%
2024/07/05	0.2	25.80	0	0.00	25.70	0.2	5,680	0.00%
2024/07/04	4	25.18	1	25.15	25.30	3	5,665	0.05%
2024/07/03	19	25.79	0	0.00	25.50	19	5,619	0.34%
2024/07/02	2	26.00	2.4	25.91	26.00	-0.4	5,543	-0.01%
2024/07/01	12.1	26.37	12	26.53	26.20	0.1	5,456	0.00%
2024/06/28	34	25.58	22	25.50	25.50	12	5,176	0.23%
2024/06/27	111.1	26.54	90	26.65	26.15	21.1	4,995	0.42%	大買/
2024/06/26	26	24.75	71	25.28	25.90	-45	4,128	-1.09%
2024/06/25	6	23.08	6	23.28	23.55	0	3,750	0.00%
2024/06/24	6	23.32	1	23.70	23.30	5	3,744	0.13%
2024/06/21	12	23.63	8	23.81	23.35	4	3,722	0.11%
2024/06/20	5	24.13	5	24.06	23.85	0	3,680	0.00%
2024/06/19	15	24.00	10	24.14	23.80	5	3,641	0.14%
2024/06/18	42	24.77	28	24.99	24.60	14	3,552	0.39%
2024/06/17	4	25.00	16	24.92	25.00	-12	3,455	-0.35%
2024/06/14	3	23.90	8	23.94	24.15	-5	3,282	-0.15%
2024/06/13	12	24.11	3	24.38	23.95	9	3,248	0.28%
2024/06/12	16.4	23.48	8	23.71	23.95	8.4	3,173	0.27%
2024/06/11	33	23.87	57.3	23.93	23.45	-24.3	3,054	-0.79%
2024/06/07	1	22.60	0	0.00	22.70	1	2,508	0.04%
2024/06/06	5	23.26	0	0.00	22.45	5	2,502	0.20%
2024/06/05	9.2	22.84	5	22.92	23.00	4.2	2,485	0.17%
2024/06/03	0.2	22.10	5	22.02	22.25	-4.8	2,458	-0.19%
2024/05/30	7	22.01	4.1	21.40	21.45	2.9	2,439	0.12%
2024/05/29	4	22.21	0	0.00	22.20	4	2,412	0.17%
2024/05/27	0	0.00	1	22.50	22.35	-1	2,398	-0.04%
2024/05/23	0	0.00	0.2	22.05	22.05	-0.2	2,426	-0.01%
2024/05/22	1	23.00	1	22.30	22.25	0	2,401	0.00%
2024/05/20	2	23.00	0	0.00	22.95	2	2,345	0.09%
2024/05/17	2.2	22.49	10	22.80	22.80	-7.8	2,313	-0.34%
2024/05/16	1	21.85	5	22.10	21.85	-4	2,268	-0.18%
2024/05/15	2	22.85	2	22.60	22.35	0	2,257	0.00%
2024/05/14	1	22.60	1	22.85	23.00	0	2,209	0.00%
2024/05/13	3.2	22.86	10	22.26	22.85	-6.8	2,128	-0.32%
2024/05/10	1	21.80	5	21.74	21.90	-4	2,046	-0.20%
2024/05/08	5	21.33	0	0.00	21.30	5	1,994	0.25%
2024/05/06	5	22.40	2	22.18	21.80	3	1,991	0.15%
2024/05/03	2	21.15	0	0.00	20.75	2	1,931	0.10%
2024/05/02	0	0.00	2	21.60	21.55	-2	1,921	-0.10%
2024/04/30	2	21.60	0	0.00	21.40	2	1,920	0.10%
2024/04/24	0	0.00	3	22.15	22.05	-3	1,946	-0.15%
2024/04/23	5	21.95	5	21.90	21.90	0	1,943	0.00%
2024/04/22	5	22.05	15	21.61	21.65	-10	1,929	-0.52%
2024/04/19	4	21.20	0	0.00	20.90	4	1,887	0.21%
2024/04/18	1	21.50	0	0.00	21.55	1	1,865	0.05%
2024/04/17	1	22.15	3	22.08	22.05	-2	1,840	-0.11%
2024/04/16	4	20.44	0	0.00	20.75	4	1,782	0.22%
2024/04/11	0	0.00	2	21.50	21.45	-2	1,884	-0.11%
2024/04/10	0	21.70	2.5	21.75	21.75	-2.5	1,909	-0.13%
2024/04/08	0	0.00	2	21.05	21.05	-2	2,101	-0.10%
2024/04/03	0	0.00	2	20.68	20.65	-2	2,086	-0.10%
2024/04/02	0	0.00	1	20.25	20.45	-1	2,097	-0.05%
2024/04/01	1	20.05	0	0.00	20.15	1	2,107	0.05%
2024/03/29	0.1	19.60	0	0.00	19.55	0.1	2,131	0.00%
2024/03/28	0	19.80	0	0.00	19.60	0	2,207	0.00%
2024/03/27	1	19.10	3	19.45	19.50	-2	2,295	-0.09%
2024/03/25	3	18.95	0	0.00	19.20	3	2,694	0.11%
2024/03/14	4	18.68	2	18.75	18.70	2	3,792	0.05%
2024/03/13	9	18.91	5	18.60	18.55	4	3,940	0.10%
2024/03/12	4	19.09	0	0.00	19.05	4	4,127	0.10%
2024/03/11	3	19.17	0	19.15	19.05	3	4,432	0.07%
2024/03/08	5	19.78	0	0.00	19.80	5	5,558	0.09%
2024/03/07	0	0.00	6	20.00	20.50	-6	6,004	-0.10%
2024/03/04	2	19.88	0	0.00	19.85	2	6,881	0.03%
2024/02/29	0.1	20.15	0	0.00	20.10	0.1	7,077	0.00%
2024/02/27	5	20.73	5	20.45	20.45	0	7,078	0.00%
2024/02/26	5	20.21	5	20.85	20.90	0	7,081	0.00%
2024/02/23	6	19.99	0	0.00	19.85	6	7,069	0.08%
2024/02/22	0	0.00	5	20.30	20.10	-5	7,074	-0.07%
2024/02/21	5	20.50	0	0.00	20.45	5	7,071	0.07%
2024/02/19	1	20.80	0	0.00	20.65	1	7,092	0.01%
2024/02/05	2	19.55	0	0.00	19.55	2	7,128	0.03%
2024/02/02	10.1	19.95	0	0.00	19.80	10.1	7,219	0.14%
2024/01/25	5	20.25	8	20.16	20.15	-3	8,326	-0.04%
2024/01/24	5	20.55	0	0.00	20.40	5	8,482	0.06%
2024/01/17	1	20.90	1	21.15	20.55	0	8,412	0.00%
2024/01/16	2	20.83	0	0.00	20.90	2	8,393	0.02%
2024/01/09	2	21.83	1	21.70	21.60	1	8,356	0.01%
2024/01/05	2	22.93	2	22.80	22.80	0	8,290	0.00%
2024/01/04	0.1	22.70	0	0.00	22.50	0.1	8,268	0.00%
2024/01/03	4.1	23.51	4	23.14	23.10	0.1	8,241	0.00%
2024/01/02	2	22.98	13	22.75	23.05	-11	7,999	-0.14%
2023/12/28	5	22.70	0	0.00	22.40	5	7,918	0.06%
2023/12/27	1	22.50	0	0.00	22.50	1	7,880	0.01%
2023/12/26	0	0.00	1	22.80	22.65	-1	7,845	-0.01%
2023/12/25	2	22.55	3	22.65	22.55	-1	7,796	-0.01%
2023/12/22	1	22.85	5	22.88	23.05	-4	7,716	-0.05%
2023/12/21	6	23.98	11	23.68	23.30	-5	7,620	-0.07%
2023/12/20	5	23.57	15	23.55	23.30	-10	7,385	-0.14%
2023/12/19	13	23.83	4	23.90	23.90	9	7,188	0.13%
2023/12/18	8	23.36	17.3	23.51	23.40	-9.3	6,747	-0.14%
2023/12/15	3	21.78	2	21.83	22.20	1	6,469	0.02%
2023/12/14	2.1	22.04	3.2	22.16	21.65	-1.1	6,429	-0.02%
2023/12/13	3.2	22.29	1.1	22.26	22.20	2.1	6,342	0.03%
2023/12/12	24.1	22.09	1.2	22.11	22.10	22.9	6,270	0.37%
2023/12/11	12.2	22.59	12.7	22.58	22.55	-0.5	6,165	-0.01%
2023/12/08	14.9	22.58	5.6	22.94	22.40	9.3	6,049	0.15%
2023/12/07	119.6	23.74	111.1	23.60	22.80	8.5	5,896	0.14%	大買/大賣/
2023/12/06	11.1	23.88	10	23.63	23.50	1.1	5,687	0.02%
2023/12/05	112	25.05	127	24.59	24.30	-15	5,370	-0.28%	大買/大賣/
2023/12/04	12	24.25	80	24.45	24.85	-68	4,230	-1.61%
2023/12/01	12	22.27	131.1	22.04	22.60	-119.1	3,752	-3.17%	大賣/鉅額交易
2023/11/30	21	20.61	17	20.62	20.60	4	3,091	0.13%
2023/11/29	41	20.63	9.7	20.91	21.00	31.4	3,032	1.03%
2023/11/28	17.8	19.81	16	19.83	19.95	1.8	2,884	0.06%
2023/11/27	12	20.34	30	20.36	20.25	-18	2,835	-0.63%
2023/11/24	1	19.10	1	19.30	19.15	0	2,706	0.00%
2023/11/22	0	0.00	1	19.25	19.30	-1	2,688	-0.04%
2023/11/21	0	0.00	15	18.95	18.90	-15	2,672	-0.56%
2023/11/20	3	19.15	6	19.13	19.10	-3	2,686	-0.11%
2023/11/16	15	19.22	1	19.10	19.10	14	2,775	0.50%
2023/11/15	2	19.03	0	0.00	18.90	2	2,782	0.07%
2023/11/14	4	18.76	0	0.00	18.95	4	2,757	0.15%
2023/11/13	12	19.03	10	18.75	18.75	2	2,736	0.07%
2023/11/10	39	19.67	7.1	19.86	19.00	32	2,724	1.17%
2023/11/09	33	19.93	20	19.79	19.60	13	2,616	0.50%
2023/11/08	66	20.27	17.2	19.80	19.75	48.9	2,505	1.95%
2023/11/07	26	21.21	20.2	21.08	21.55	5.8	2,237	0.26%
2023/11/06	18	19.86	21.4	20.63	21.35	-3.4	1,867	-0.18%
2023/11/03	18	19.79	0	0.00	19.45	18	1,737	1.04%
2023/11/02	91	20.14	22	20.05	20.05	69	1,674	4.12%
2023/11/01	3	19.28	13	19.58	19.65	-10	1,517	-0.66%
2023/10/31	2	18.20	0	0.00	18.30	2	1,339	0.15%
2023/10/25	0	18.45	0	0.00	18.30	0	1,308	0.00%
2023/10/24	0	0.00	1	18.35	18.35	-1	1,314	-0.08%
2023/10/23	0	0.00	20	18.18	18.15	-20	1,308	-1.53%
2023/10/16	0	0.00	1	18.55	18.55	-1	1,261	-0.08%
2023/10/13	0	0.00	0.1	18.15	18.20	-0.1	1,241	-0.01%
2023/10/12	21	18.25	0	0.00	17.90	21	1,238	1.70%
2023/10/11	3	18.00	1	18.10	18.10	2	1,208	0.17%
2023/09/26	2	17.30	0	0.00	17.45	2	1,265	0.16%
2023/09/20	1	17.30	1	17.50	17.50	0	1,444	0.00%
2023/09/12	2	17.50	0	0.00	17.65	2	1,503	0.13%
2023/09/05	1	18.25	0	0.00	18.20	1	1,473	0.07%
2023/09/01	0	0.00	0.3	18.35	18.45	-0.3	1,447	-0.02%
2023/08/31	1	18.40	0	0.00	18.35	1	1,429	0.07%
2023/08/25	0	0.00	3	17.70	17.75	-3	1,378	-0.22%
2023/08/23	0	0.00	0.5	18.40	18.50	-0.5	1,337	-0.03%
2023/08/22	0	0.00	1	18.45	18.35	-1	1,291	-0.08%
2023/08/21	5	17.83	3	17.82	17.85	2	1,229	0.16%
2023/08/17	0.3	17.43	0	0.00	17.45	0.3	1,197	0.03%
2023/08/16	5.1	17.63	5	17.40	17.25	0.1	1,203	0.01%
2023/08/14	0.1	17.30	1	17.10	17.15	-0.9	1,191	-0.08%
2023/08/09	0	0.00	11	17.86	17.80	-11	1,174	-0.94%
2023/08/07	1	17.90	2	17.93	17.80	-1	1,179	-0.08%
2023/08/02	1	17.15	0	0.00	17.10	1	1,175	0.09%
2023/08/01	1	17.20	0	0.00	17.25	1	1,175	0.09%
2023/07/28	1.2	17.29	20	17.35	17.25	-18.9	1,182	-1.59%
2023/07/27	1	17.50	2	17.75	17.65	-1	1,189	-0.08%
2023/07/26	1	17.10	0	0.00	17.15	1	1,184	0.08%
2023/07/25	2	17.05	0	0.00	17.25	2	1,182	0.17%
2023/07/24	3	17.30	1	17.30	17.20	2	1,180	0.17%
2023/07/21	1	17.50	1	17.90	17.50	0	1,189	0.00%
2023/07/19	2	17.50	2	17.80	17.50	0	1,210	0.00%
2023/07/18	2	17.45	0	0.00	17.40	2	1,242	0.16%
2023/07/17	0	0.00	6.2	17.84	17.95	-6.2	1,343	-0.46%
2023/07/13	2	17.25	0	0.00	17.20	2	1,380	0.14%
2023/07/12	1	17.55	0	0.00	17.45	1	1,386	0.07%
2023/07/10	0	0.00	2.1	17.84	17.70	-2.1	1,412	-0.15%
2023/07/07	4	17.40	0	0.00	17.40	4	1,412	0.28%
2023/07/06	5	17.97	0	0.00	17.80	5	1,404	0.36%
2023/07/05	3	18.17	0	0.00	18.20	3	1,400	0.21%
2023/07/03	20	18.10	1	18.20	18.10	19	1,408	1.35%
2023/06/29	1	18.65	1	18.75	18.80	0	1,365	0.00%
2023/06/27	1	17.65	0	0.00	17.70	1	1,273	0.08%
2023/06/20	0	0.00	1	17.30	17.25	-1	1,232	-0.08%
2023/06/16	0	0.00	2	17.40	17.30	-2	1,265	-0.16%
2023/06/14	2	17.10	0	0.00	17.10	2	1,296	0.15%
2023/06/07	1	17.60	0	0.00	17.50	1	1,446	0.07%
2023/06/06	0	0.00	5	17.30	17.40	-5	1,464	-0.34%
2023/06/01	2	17.40	0	0.00	17.20	2	1,569	0.13%
2023/05/26	2	17.05	0	0.00	17.00	2	1,754	0.11%
2023/05/25	0	0.00	5	17.40	17.30	-5	1,780	-0.28%
2023/05/18	4	17.15	0	0.00	17.15	4	1,934	0.21%
2023/05/17	3	17.30	0	0.00	17.25	3	1,973	0.15%
2023/05/16	0.2	17.13	0	0.00	17.05	0.2	2,019	0.01%
2023/05/15	0.3	16.93	0	0.00	16.75	0.3	2,085	0.01%
2023/05/11	2	17.10	0	0.00	17.05	2	2,220	0.09%
2023/05/09	0.1	17.50	0	0.00	17.50	0.1	2,322	0.01%
2023/05/05	2	18.40	0	0.00	18.25	2	2,498	0.08%
2023/04/21	6	19.14	0	0.00	18.70	6	3,118	0.19%
2023/04/20	7	19.95	5.1	19.35	19.25	1.9	3,213	0.06%
2023/04/19	0.1	19.85	2	19.43	19.85	-1.9	3,320	-0.06%
2023/04/11	0	0.00	7	18.85	18.80	-7	5,117	-0.14%
2023/04/10	7	19.55	0	0.00	19.20	7	5,591	0.13%
2023/04/06	0.1	19.40	0	0.00	19.40	0.1	7,324	0.00%
2023/03/31	1	18.95	0	0.00	18.90	1	8,710	0.01%
2023/03/30	5	19.10	0	0.00	18.85	5	9,461	0.05%
2023/03/28	0.1	18.90	70	18.65	18.60	-69.9	11,181	-0.63%
2023/03/27	5	19.05	0	0.00	19.05	5	13,324	0.04%
2023/03/24	20	19.10	3	18.90	19.00	17	14,549	0.12%
2023/03/22	50	19.00	5	18.80	18.80	45	15,786	0.29%
2023/03/21	8	18.80	0	0.00	18.75	8	15,827	0.05%
2023/03/20	0.2	18.65	0	0.00	18.60	0.2	15,995	0.00%
2023/03/16	5	19.08	0	0.00	18.75	5	16,064	0.03%
2023/03/14	0.2	19.60	0	0.00	19.25	0.2	16,065	0.00%
2023/03/10	0.2	20.00	1	19.90	19.80	-0.8	16,032	0.00%
2023/03/09	1	20.70	0	0.00	20.50	1	15,981	0.01%
2023/03/07	0	21.10	0	0.00	21.00	0	15,928	0.00%
2023/03/06	0.1	21.35	1	21.25	21.30	-0.9	15,912	-0.01%
2023/03/02	1.2	20.91	3	21.03	21.05	-1.9	15,792	-0.01%
2023/03/01	1.5	20.96	0	0.00	20.70	1.5	15,740	0.01%
2023/02/24	1	20.60	2	20.75	20.50	-1	15,700	-0.01%
2023/02/23	0.3	20.73	0	0.00	20.80	0.3	15,685	0.00%
2023/02/22	3.9	20.49	0	0.00	20.45	3.9	15,656	0.02%
2023/02/21	0.5	21.00	0	0.00	20.85	0.5	15,614	0.00%
2023/02/17	0	0.00	2	20.75	20.65	-2	15,542	-0.01%
2023/02/15	1.1	21.32	0	0.00	20.85	1.1	15,480	0.01%
2023/02/14	0.1	21.33	0	0.00	21.30	0.1	15,429	0.00%
2023/02/13	33.2	21.19	3	20.95	20.90	30.2	15,372	0.20%
2023/02/10	1.2	20.79	0.4	21.34	20.65	0.9	15,299	0.01%
2023/02/09	0	0.00	0.1	21.40	21.45	-0.1	15,216	0.00%
2023/02/08	0	0.00	0.1	21.60	21.50	-0.1	15,137	0.00%
2023/02/07	1.1	22.17	10	21.75	21.75	-8.9	15,070	-0.06%
2023/02/06	3.6	22.22	3	21.98	21.80	0.6	14,991	0.00%
2023/02/03	1	21.80	0	0.00	21.55	1	14,859	0.01%
2023/02/02	1.2	21.75	2	21.98	21.85	-0.8	14,773	-0.01%
2023/02/01	4.6	21.78	0	0.00	21.65	4.6	14,707	0.03%
2023/01/31	2	21.73	1	21.90	21.70	1	14,664	0.01%
2023/01/30	0	0.00	17	21.25	21.80	-17	14,596	-0.12%
2023/01/17	6	21.55	3	21.60	21.40	3	14,513	0.02%
2023/01/16	7.2	21.20	5	21.20	21.95	2.2	14,439	0.02%
2023/01/13	7	21.50	0	0.00	21.40	7	14,334	0.05%
2023/01/12	17	21.57	1	21.90	21.20	16	14,230	0.11%
2023/01/11	4	22.08	3.5	21.91	21.80	0.5	14,128	0.00%
2023/01/10	1	22.10	5	22.10	22.00	-4	14,030	-0.03%
2023/01/09	8	22.20	11	22.29	22.60	-3	13,897	-0.02%
2023/01/06	7	22.85	14	22.54	22.25	-7	13,677	-0.05%
2023/01/05	5	23.19	11.5	23.39	22.65	-6.5	13,386	-0.05%
2023/01/04	8	23.97	5	24.11	23.50	3	13,147	0.02%
2023/01/03	6	24.18	2	24.13	23.85	4	12,888	0.03%
2022/12/30	6	24.28	7	24.58	24.80	-1	12,641	-0.01%
2022/12/29	24	24.30	24	24.31	24.65	0	12,364	0.00%
2022/12/28	14	24.86	26	24.80	23.90	-12	11,782	-0.10%
2022/12/27	11	25.45	7	25.24	25.40	4	11,302	0.04%
2022/12/26	28.2	27.25	28	27.32	26.75	0.2	10,775	0.00%
2022/12/23	41	26.90	52	26.90	26.55	-11	9,555	-0.12%
2022/12/22	26.1	25.54	24.8	25.19	26.15	1.3	8,160	0.02%
2022/12/21	29.2	26.31	14.4	26.13	25.55	14.8	7,419	0.20%
2022/12/20	27.1	26.11	43.2	25.93	25.25	-16.1	6,440	-0.25%
2022/12/19	154.4	27.76	63	27.77	28.05	91.4	5,737	1.59%	大買/
2022/12/16	19.1	25.53	26.3	25.77	26.45	-7.2	3,709	-0.19%
2022/12/15	30.1	24.98	6.1	24.14	24.05	24	2,498	0.96%
2022/12/14	6.2	24.05	22	24.54	24.95	-15.8	1,748	-0.91%
2022/12/13	0	0.00	1	22.70	22.70	-1	1,252	-0.08%
2022/12/12	2.1	20.22	4	20.55	20.65	-1.9	1,217	-0.16%
2022/12/09	6	18.32	9.1	18.51	18.80	-3.1	1,097	-0.28%
2022/12/08	2	18.28	0	0.00	18.15	2	1,142	0.18%
2022/12/07	0	0.00	3	20.15	20.15	-3	1,135	-0.26%
2022/12/05	1	19.70	10	19.74	19.55	-9	1,278	-0.70%
2022/12/02	1	18.85	0	0.00	18.90	1	1,375	0.07%
2022/11/29	4	18.90	0	0.00	18.70	4	1,554	0.26%
2022/11/28	0	0.00	5	18.70	18.75	-5	1,554	-0.32%
2022/11/24	0	0.00	0.1	18.10	18.05	-0.1	1,692	-0.01%
2022/11/23	1	18.30	0	0.00	18.25	1	1,714	0.06%
2022/11/22	0	0.00	1	18.00	17.95	-1	1,745	-0.06%
2022/11/17	2	17.93	3	18.03	17.85	-1	1,946	-0.05%
2022/11/08	0	0.00	1	16.45	16.45	-1	1,982	-0.05%
2022/11/04	2	16.35	0	0.00	16.35	2	1,983	0.10%
2022/10/26	0	16.15	0	0.00	15.75	0	1,992	0.00%
2022/10/25	0	0.00	2	15.85	15.90	-2	1,989	-0.10%
2022/10/24	4	16.10	0	0.00	16.10	4	1,985	0.20%
2022/10/21	2	16.15	5	16.15	16.10	-3	1,982	-0.15%
2022/10/13	0	0.00	2	16.00	16.00	-2	1,971	-0.10%
2022/10/11	0	0.00	1	17.00	16.95	-1	1,951	-0.05%
2022/10/05	1	18.00	2	17.98	17.80	-1	1,928	-0.05%
2022/10/04	3	18.30	5	18.40	18.15	-2	1,925	-0.10%
2022/10/03	0	18.15	0	0.00	17.85	0	1,917	0.00%
2022/09/30	1	17.25	0	0.00	17.80	1	1,910	0.05%
2022/09/29	3	17.80	0	0.00	17.75	3	1,901	0.16%
2022/09/28	2	17.45	0.2	17.35	17.10	1.8	1,890	0.10%
2022/09/27	6	17.92	2	17.65	18.10	4	1,873	0.21%
2022/09/26	1	18.10	0	0.00	17.75	1	1,853	0.05%
2022/09/23	19	19.52	26	19.67	19.20	-7	1,821	-0.38%
2022/09/22	3	18.78	0	0.00	18.70	3	1,688	0.18%
2022/09/20	0	0.00	5	19.20	18.95	-5	1,668	-0.30%
2022/09/19	8	18.91	1	19.15	18.80	7	1,662	0.42%
2022/09/16	1	19.40	1	19.80	19.80	0	1,631	0.00%
2022/09/15	0	0.00	10	20.01	20.20	-10	1,578	-0.63%
2022/09/14	9	19.99	5	20.23	19.85	4	1,501	0.27%
2022/09/13	3	20.12	0	0.00	20.05	3	1,431	0.21%
2022/09/12	5.3	19.70	17	19.76	20.35	-11.8	1,365	-0.86%
2022/09/08	22	18.68	6	18.93	18.75	16	1,232	1.30%
2022/09/06	15	18.95	2.1	18.48	18.00	12.9	1,083	1.19%
2022/09/05	21	20.10	32	19.71	19.65	-11	1,019	-1.08%
2022/09/02	6	19.13	5	19.70	18.90	1	917	0.11%
2022/09/01	5	19.10	2	19.33	19.20	3	910	0.33%
2022/08/31	3	19.57	5	19.40	19.50	-2	896	-0.22%
2022/08/30	15.2	19.07	2	19.10	19.05	13.2	786	1.68%
2022/08/29	3.5	18.69	0	0.00	18.90	3.5	754	0.46%
2022/08/25	10	19.34	8	18.80	18.60	2	679	0.29%
2022/08/24	2	18.95	2.1	18.52	18.95	-0.1	559	-0.02%
2022/08/23	1	17.50	0	0.00	17.25	1	486	0.21%
2022/08/22	8	17.62	0	0.00	17.80	8	480	1.67%
2022/08/19	7	17.47	0	0.00	17.45	7	462	1.51%
2022/08/04	1	15.70	1	15.75	15.75	0	406	0.00%
2022/07/26	1	16.25	0	0.00	16.30	1	511	0.20%
2022/07/14	2	16.10	0	0.00	16.20	2	976	0.20%
2022/06/30	0	0.00	0	17.70	17.60	0	1,239	0.00%
2022/06/29	0	18.00	0	0.00	18.05	0	1,231	0.00%
2022/06/27	0.1	17.65	0	0.00	17.80	0.1	1,215	0.01%
2022/06/17	0	0.00	2.1	17.65	17.75	-2.1	1,209	-0.17%
2022/06/08	0	0.00	2	16.85	17.20	-2	1,211	-0.17%
2022/05/31	5	16.60	0	0.00	16.65	5	1,258	0.40%
2022/05/27	1	16.35	0	0.00	16.45	1	1,261	0.08%
2022/05/25	1	16.40	0	0.00	16.35	1	1,266	0.08%
2022/05/19	2	16.40	0	0.00	16.50	2	1,280	0.16%
2022/05/12	1	16.05	0	0.00	16.00	1	1,283	0.08%
2022/05/11	0	0.00	1	17.00	16.50	-1	1,276	-0.08%
2022/05/10	1	16.65	0	0.00	16.80	1	1,271	0.08%
2022/05/06	1	17.70	1	17.70	17.70	0	1,261	0.00%
2022/05/05	0	0.00	2	18.40	18.20	-2	1,255	-0.16%
2022/04/27	2	19.50	0	18.70	19.15	2	1,182	0.17%
2022/04/26	5	19.31	1	19.35	19.15	4	1,159	0.34%
2022/04/25	0	0.00	5	21.74	20.20	-5	1,126	-0.44%
2022/04/22	4	21.69	0	0.00	21.65	4	1,085	0.37%
2022/04/21	4	21.71	2	22.10	22.25	2	980	0.20%
2022/04/20	1	22.05	1	20.40	21.00	0	820	0.00%
2022/04/19	1	20.90	0	0.00	21.20	1	728	0.14%
2022/04/18	0	0.00	1	21.05	21.05	-1	584	-0.17%
2022/04/11	0	0.00	1	18.60	18.40	-1	476	-0.21%
2022/04/07	0	0.00	1	17.95	17.85	-1	470	-0.21%
2022/04/01	1	17.70	0	0.00	17.85	1	471	0.21%
2022/03/30	0	0.00	0.1	18.30	18.20	-0.1	472	-0.01%
2022/03/29	0	0.00	1	17.75	18.00	-1	468	-0.21%
2022/03/25	0.1	18.05	0	0.00	17.95	0.1	471	0.02%
2022/03/24	0.2	18.15	0	18.50	18.15	0.2	474	0.04%
2022/03/23	0	0.00	1	18.45	18.40	-1	472	-0.21%
2022/03/21	0	0.00	1	18.30	18.20	-1	461	-0.22%
2022/03/16	1.5	16.10	1	15.80	15.90	0.5	435	0.13%
2022/03/15	0	0.00	0	16.48	16.05	0	434	0.00%
2022/03/14	0	0.00	1	16.25	16.30	-1	436	-0.23%
2022/03/10	0	0.00	2	15.90	15.90	-2	430	-0.46%
2022/03/09	1	15.60	0	0.00	15.55	1	424	0.24%
2022/03/08	13	15.57	1	15.80	15.40	12	419	2.86%
2022/03/07	0	0.00	2	16.30	16.50	-2	396	-0.50%
2022/02/17	2	17.55	0	0.00	17.45	2	424	0.47%
2022/02/10	0	0.00	1	18.35	18.25	-1	436	-0.23%
2022/01/26	0	0.00	7.3	17.08	17.10	-7.3	458	-1.58%
2022/01/19	0	0.00	15	18.35	18.30	-15	451	-3.32%
2022/01/13	1	18.85	1	18.85	18.85	0	451	0.00%
2021/12/28	0	0.00	7	18.86	18.90	-7	440	-1.59%
2021/12/23	1	18.85	0	0.00	18.80	1	463	0.22%
2021/12/22	1	18.90	1	19.15	18.90	0	468	0.00%
2021/12/15	1	18.55	0	0.00	18.60	1	462	0.22%
2021/12/14	1	18.60	0	0.00	18.60	1	462	0.22%
2021/12/13	0.9	19.14	0	0.00	19.00	0.9	455	0.20%
2021/12/10	0.2	19.25	0	0.00	19.05	0.2	447	0.04%
2021/12/09	1	19.15	0	0.00	19.20	1	442	0.23%
2021/12/08	3	19.30	0.4	19.40	19.35	2.6	439	0.59%
2021/12/07	0	0.00	0.1	19.50	19.35	-0.1	437	-0.02%
2021/12/06	0	0.00	2	19.65	19.60	-2	445	-0.45%
2021/12/02	1	19.60	0	0.00	19.50	1	453	0.22%
2021/11/30	1	19.50	3.8	19.84	19.50	-2.8	457	-0.61%
2021/11/29	5	19.94	0.3	20.50	19.90	4.7	460	1.02%
2021/11/26	0	19.50	0	0.00	19.50	0	446	0.00%
2021/11/25	0.3	19.40	0.2	19.55	19.40	0.1	441	0.03%
2021/11/24	0	0.00	2	19.50	19.60	-2	443	-0.45%
2021/11/22	0	0.00	33	19.05	19.05	-33	449	-7.35%
2021/11/19	2	19.00	0	0.00	19.00	2	451	0.44%
2021/11/17	1	19.20	0	0.00	19.15	1	453	0.22%
2021/11/15	0	0.00	1	19.35	19.40	-1	466	-0.21%
2021/11/11	2	19.10	0	0.00	19.05	2	481	0.42%
2021/11/10	1	19.00	0	0.00	19.00	1	490	0.20%
2021/11/08	1	19.80	0	0.00	19.35	1	492	0.20%
2021/11/04	0	0.00	1	20.95	20.85	-1	493	-0.20%
2021/11/03	0	0.00	1.1	20.40	20.40	-1.1	511	-0.22%
2021/11/01	0	0.00	1	20.85	20.60	-1	517	-0.19%
2021/10/29	2	20.85	1	20.85	20.45	1	514	0.19%
2021/10/28	0.9	20.70	1	20.45	20.70	-0.1	520	-0.01%
2021/10/21	0.8	20.49	1	20.40	20.35	-0.2	565	-0.03%
2021/10/19	0	0.00	1	20.15	20.40	-1	574	-0.17%
2021/10/13	1	19.50	0	0.00	19.30	1	674	0.15%
2021/10/07	0	0.00	5	19.70	19.65	-5	715	-0.70%
2021/10/05	1	19.30	1	19.55	19.40	0	773	0.00%
2021/10/04	3	19.38	0	0.00	18.85	3	774	0.39%
2021/09/23	3	20.35	0	0.00	20.25	3	837	0.36%
2021/09/22	1	20.00	0	0.00	20.25	1	851	0.12%
2021/09/09	1	21.35	0	0.00	21.35	1	928	0.11%
2021/09/02	3	22.68	3	22.95	22.80	0	1,023	0.00%
2021/09/01	0	0.00	0.5	24.00	23.80	-0.5	1,031	-0.05%
2021/08/31	0.5	23.52	0	0.00	23.55	0.5	1,041	0.05%
2021/08/26	3	23.83	3	24.15	23.80	0	1,063	0.00%
2021/08/23	5	22.55	1	22.55	22.65	4	1,120	0.36%
2021/08/20	0	0.00	2	22.45	22.50	-2	1,147	-0.17%
2021/08/19	0	0.00	2	22.25	22.15	-2	1,192	-0.17%
2021/08/18	3	22.08	0	0.00	22.10	3	1,201	0.25%
2021/08/17	0	0.00	5	22.65	22.30	-5	1,224	-0.41%
2021/08/16	0	0.00	5	23.00	22.50	-5	1,239	-0.40%
2021/08/13	2	23.05	1	23.25	23.00	1	1,250	0.08%
2021/08/12	2	23.40	1	23.40	23.40	1	1,284	0.08%
2021/08/09	1	25.30	0	0.00	24.90	1	1,598	0.06%
2021/08/05	1	25.95	0	0.00	26.00	1	1,674	0.06%
2021/07/29	0	0.00	4	25.50	25.50	-4	1,824	-0.22%
2021/07/28	1	25.15	0	0.00	25.20	1	1,841	0.05%
2021/07/23	1	26.20	0	0.00	26.25	1	2,042	0.05%
2021/07/22	1	26.25	1	26.30	26.10	0	2,067	0.00%
2021/07/21	0	0.00	5	27.00	26.45	-5	2,153	-0.23%
2021/07/20	1	27.25	1	27.40	27.50	0	2,148	0.00%
2021/07/19	1	26.50	0	0.00	26.70	1	2,104	0.05%
2021/07/16	1	26.70	1	26.90	26.70	0	2,133	0.00%
2021/07/15	1	26.30	0	0.00	26.45	1	2,129	0.05%
2021/07/14	1	26.35	1	26.40	26.30	0	2,155	0.00%
2021/07/13	1	26.55	0	0.00	26.45	1	2,179	0.05%
2021/07/12	1	27.00	0	0.00	27.00	1	2,178	0.05%
2021/07/07	1	26.85	3	26.97	26.80	-2	2,276	-0.09%
2021/07/05	1	26.30	0	0.00	26.30	1	2,675	0.04%
2021/07/02	1	26.55	0	0.00	26.55	1	2,832	0.04%
2021/06/30	0	0.00	2	26.78	27.00	-2	2,838	-0.07%
2021/06/29	0	0.00	1	26.60	26.50	-1	2,837	-0.04%
2021/06/28	1	26.85	0	0.00	26.85	1	2,833	0.04%
2021/06/22	1	27.10	0	0.00	26.90	1	2,850	0.04%
2021/06/21	3	26.87	0	0.00	26.85	3	2,849	0.11%
2021/06/18	2.1	27.48	1	27.55	27.40	1.1	2,845	0.04%
2021/06/16	1	27.55	0	0.00	27.50	1	2,911	0.03%
2021/06/15	2	27.90	0	0.00	27.95	2	2,905	0.07%
2021/06/11	0	0.00	1	28.80	28.35	-1	2,908	-0.03%
2021/06/10	2	28.88	0	0.00	28.60	2	2,910	0.07%
2021/06/07	0	0.00	5	28.43	28.35	-5	2,843	-0.18%
2021/06/04	0	0.00	1	28.35	28.35	-1	2,846	-0.04%
2021/06/03	1	28.20	1	28.15	28.20	0	2,852	0.00%
2021/06/02	1	28.25	0	0.00	28.10	1	2,851	0.04%
2021/06/01	2	28.40	0	0.00	28.55	2	2,843	0.07%
2021/05/31	0	0.00	10	29.35	28.80	-10	2,827	-0.35%
2021/05/28	11	29.54	6	29.60	29.45	5	2,809	0.18%
2021/05/27	1	29.10	3.8	29.72	29.80	-2.8	2,788	-0.10%
2021/05/26	1	29.20	0	0.00	29.10	1	2,750	0.04%
2021/05/25	0	0.00	5	29.20	29.05	-5	2,748	-0.18%
2021/05/24	5	29.05	10	29.10	29.05	-5	2,741	-0.18%
2021/05/21	10	28.90	0	0.00	28.85	10	2,768	0.36%
2021/05/20	0	0.00	1	30.00	28.95	-1	2,823	-0.04%
2021/05/19	2	29.40	0	0.00	29.50	2	2,820	0.07%
2021/05/18	1	30.40	1	30.30	30.40	0	2,781	0.00%
2021/05/17	0	0.00	1	31.20	31.05	-1	2,678	-0.04%
2021/05/14	1	28.90	2	29.03	29.50	-1	2,528	-0.04%
2021/05/13	1	28.60	0	0.00	28.60	1	2,497	0.04%
2021/05/12	10	30.22	19	29.58	28.00	-9	2,479	-0.36%
2021/05/11	2	28.90	0	0.00	28.80	2	2,623	0.08%
2021/05/10	2	29.58	6	29.66	29.50	-4	2,639	-0.15%
2021/05/05	2	30.60	0	0.00	30.05	2	2,631	0.08%
2021/05/04	2	30.53	5.2	29.97	30.40	-3.2	2,625	-0.12%
2021/05/03	4	32.01	1	32.00	32.05	3	2,592	0.12%
2021/04/29	1	30.65	0	0.00	30.50	1	2,465	0.04%
2021/04/27	12	32.38	3	31.77	31.55	9	2,496	0.36%
2021/04/26	0	0.00	120	29.97	29.85	-120	2,436	-4.93%	大賣/鉅額交易
2021/04/23	1	29.80	0	0.00	29.80	1	2,445	0.04%
2021/04/20	1	30.75	0	0.00	30.85	1	2,484	0.04%
2021/04/16	1	30.85	0	0.00	30.85	1	2,488	0.04%
2021/04/15	0	0.00	1	30.85	31.10	-1	2,530	-0.04%
2021/04/14	6	30.43	1	30.85	30.65	5	2,595	0.19%
2021/04/13	123	32.98	5	32.19	31.65	118	2,600	4.54%	大買/鉅額交易
2021/04/12	16	33.38	13	33.95	34.00	3	2,549	0.12%
2021/04/09	49	33.14	2.1	33.06	32.90	46.9	2,383	1.97%
2021/04/08	3.2	30.27	8.4	30.78	31.95	-5.2	2,173	-0.24%
2021/04/07	1	29.30	0	0.00	29.40	1	2,030	0.05%
2021/04/06	1	29.20	0	0.00	29.25	1	2,071	0.05%
2021/04/01	1	29.75	0	0.00	29.50	1	2,204	0.05%
2021/03/31	1	29.80	0	0.00	29.80	1	2,383	0.04%
2021/03/26	3	30.20	0.1	30.50	30.30	2.9	2,442	0.12%
2021/03/23	1	30.15	0	0.00	30.15	1	2,485	0.04%
2021/03/22	2	30.23	0	0.00	30.15	2	2,484	0.08%
2021/03/19	14	30.96	13	30.92	30.70	1	2,494	0.04%
2021/03/17	1	30.05	2	30.15	29.95	-1	2,464	-0.04%
2021/03/12	1	29.35	0	0.00	29.30	1	2,722	0.04%
2021/03/09	1	29.60	0	0.00	29.60	1	2,823	0.04%
2021/03/08	1	30.55	0	0.00	30.20	1	2,823	0.04%
2021/03/02	1	30.55	0	0.00	30.60	1	2,855	0.04%
2021/02/23	1	31.30	2	31.70	31.00	-1	2,847	-0.04%
2021/02/22	1	32.75	5	32.19	32.30	-4	2,809	-0.14%
2021/02/19	1	30.00	3	30.57	31.00	-2	2,755	-0.07%
2021/02/17	2	29.25	0	0.00	29.20	2	2,803	0.07%
2021/02/05	1	28.30	2	28.73	29.10	-1	2,789	-0.04%
2021/02/03	1	28.90	0	0.00	28.05	1	2,777	0.04%
2021/02/02	5	30.88	12	29.91	29.50	-7	2,775	-0.25%
2021/02/01	20	27.88	11	29.40	29.40	9	2,583	0.35%
2021/01/29	2	27.53	0	0.00	26.75	2	2,630	0.08%
2021/01/28	1	27.95	0	0.00	27.80	1	2,629	0.04%
2021/01/27	1	28.00	0	0.00	28.05	1	2,621	0.04%
2021/01/26	1	28.40	0	0.00	28.60	1	2,632	0.04%
2021/01/22	1	27.55	7	27.70	27.70	-6	2,670	-0.22%
2021/01/21	1	28.35	2	28.33	28.00	-1	2,671	-0.04%
2021/01/20	1	29.10	0	0.00	28.20	1	2,763	0.04%
2021/01/19	1	29.60	1	29.95	29.55	0	2,854	0.00%
2021/01/18	0	0.00	1	30.95	30.40	-1	2,853	-0.04%
2021/01/15	4	30.48	0	0.00	29.85	4	2,872	0.14%
2021/01/14	1	31.65	1	31.85	31.55	0	2,820	0.00%
2021/01/13	3	32.10	1	32.00	31.90	2	2,803	0.07%
2021/01/11	1	32.25	0	0.00	32.15	1	2,770	0.04%
2021/01/08	1	32.70	2.2	32.38	32.90	-1.2	2,755	-0.05%
2021/01/07	3	33.40	7	33.51	33.20	-4	2,713	-0.15%
2021/01/06	0	0.00	3	34.85	34.10	-3	2,646	-0.11%
2021/01/04	1	34.60	0	0.00	34.60	1	2,601	0.04%
2020/12/31	0	0.00	15	34.48	34.65	-15	2,595	-0.58%
2020/12/30	0	0.00	1	34.50	34.50	-1	2,607	-0.04%
2020/12/29	2	34.93	27	34.99	34.70	-25	2,593	-0.96%
2020/12/28	1	36.40	0	0.00	35.50	1	2,568	0.04%
2020/12/25	16	35.36	19	35.27	35.75	-3	2,434	-0.12%
2020/12/24	0	0.00	5	34.15	34.15	-5	2,252	-0.22%
2020/12/23	6	34.36	0.1	34.10	33.70	5.9	2,250	0.26%
2020/12/22	1	33.55	9	33.80	34.20	-8	2,275	-0.35%
2020/12/21	1	33.90	1	33.85	33.80	0	2,288	0.00%
2020/12/18	1.1	33.77	1.2	34.08	33.75	-0.1	2,289	-0.01%
2020/12/17	1	33.55	0.1	34.60	33.55	0.9	2,300	0.04%
2020/12/16	0	0.00	1	33.40	33.40	-1	2,343	-0.04%
2020/12/15	1	33.10	3	33.25	33.00	-2	2,528	-0.08%
2020/12/14	0.1	33.05	0	0.00	33.40	0.1	2,580	0.00%
2020/12/11	6	32.89	0	0.00	32.95	6	2,694	0.22%
2020/12/10	4.1	33.47	1	33.45	33.30	3.1	2,825	0.11%
2020/12/09	4	34.25	1	35.00	34.10	3	2,818	0.11%
2020/12/08	21	35.40	8	35.64	35.00	13	2,749	0.47%
2020/12/07	2	33.40	0	0.00	33.50	2	2,626	0.08%
2020/12/04	1	33.65	2	33.35	33.20	-1	2,638	-0.04%
2020/12/03	5	33.00	2	33.50	33.30	3	2,684	0.11%
2020/12/01	0	0.00	1	32.75	32.70	-1	2,743	-0.04%
2020/11/30	1	32.90	0	0.00	32.65	1	2,766	0.04%
2020/11/27	0	0.00	1	32.35	32.60	-1	2,761	-0.04%
2020/11/26	1	32.10	0	0.00	32.15	1	2,785	0.04%
2020/11/25	3	32.68	3	32.48	32.20	0	2,899	0.00%
2020/11/24	2	32.78	0	0.00	32.70	2	2,986	0.07%
2020/11/20	1	33.10	0	0.00	32.95	1	3,060	0.03%
2020/11/17	1	33.20	2	33.58	32.95	-1	3,109	-0.03%
2020/11/16	2	32.20	0	0.00	32.20	2	3,098	0.06%
2020/11/13	1	32.20	0	0.00	32.20	1	3,152	0.03%
2020/11/12	1	32.10	0	0.00	32.10	1	3,187	0.03%
2020/11/10	2	33.00	0.1	33.60	32.65	2	3,318	0.06%
2020/11/06	2.1	34.09	0	0.00	33.50	2.1	3,391	0.06%
2020/11/03	2	32.30	0	0.00	32.10	2	3,534	0.06%
2020/11/02	1	32.85	0	0.00	32.55	1	3,826	0.03%
2020/10/29	0	0.00	1	33.00	33.00	-1	3,871	-0.03%
2020/10/28	3	34.07	2	34.53	33.60	1	3,942	0.03%
2020/10/27	2	33.80	2	33.88	34.00	0	3,877	0.00%
2020/10/26	0	0.00	3	32.45	32.40	-3	3,827	-0.08%
2020/10/23	6	32.63	1	32.15	32.80	5	4,051	0.12%
2020/10/22	2	31.38	17	31.24	31.20	-15	4,136	-0.36%
2020/10/21	2	31.80	6	31.85	31.70	-4	4,209	-0.10%
2020/10/20	1	31.85	0	0.00	31.75	1	4,269	0.02%
2020/10/19	1	31.90	0	0.00	31.80	1	4,339	0.02%
2020/10/16	6	31.76	1	31.95	31.85	5	4,460	0.11%
2020/10/15	1	31.75	0	0.00	31.70	1	4,577	0.02%
2020/10/14	7	31.90	0	0.00	31.90	7	4,786	0.15%
2020/10/13	0	0.00	5	31.65	31.80	-5	4,981	-0.10%
2020/10/08	1	33.25	1	33.05	32.95	0	5,287	0.00%
2020/10/07	3	33.32	59	34.06	33.25	-56	5,431	-1.03%
2020/10/06	2	33.28	0.3	33.05	33.25	1.7	5,546	0.03%
2020/10/05	2	33.43	0	0.00	33.20	2	5,758	0.03%
2020/09/28	2	33.10	1	32.60	32.75	1	6,852	0.01%
2020/09/25	4	33.23	5	33.38	32.40	-1	7,005	-0.01%
2020/09/24	69	33.74	1	34.40	33.70	68	7,130	0.95%
2020/09/23	2	35.13	0	0.00	34.80	2	7,257	0.03%
2020/09/22	10	35.00	10	35.35	35.15	0	7,455	0.00%
2020/09/21	0	0.00	1	37.35	36.15	-1	7,724	-0.01%
2020/09/18	3	36.80	6	37.07	36.70	-3	8,146	-0.04%
2020/09/17	0	0.00	20	36.33	36.45	-20	8,232	-0.24%
2020/09/16	2	36.15	69	36.37	35.70	-67	8,509	-0.79%
2020/09/15	1	35.80	70	35.74	35.75	-69	8,768	-0.79%
2020/09/14	0	0.00	1	34.20	34.40	-1	9,064	-0.01%
2020/09/11	2	34.60	41	34.53	34.00	-39	9,585	-0.41%
2020/09/10	51	34.73	0	0.00	34.60	51	10,232	0.50%
2020/09/09	74	34.97	2	35.18	34.85	72	11,004	0.65%
2020/09/08	6	34.84	3	35.10	34.75	3	11,929	0.03%
2020/09/07	7	34.28	2	35.15	34.30	5	12,314	0.04%
2020/09/04	1	32.80	2	33.40	33.85	-1	12,888	-0.01%
2020/09/03	0	0.00	1	33.30	33.15	-1	13,456	-0.01%
2020/09/02	1	34.15	6	34.10	33.80	-5	14,215	-0.04%
2020/09/01	0	0.00	3	34.43	34.25	-3	14,420	-0.02%
2020/08/31	1	35.05	1	35.10	35.00	0	14,545	0.00%
2020/08/28	1	34.65	62	33.94	34.10	-61	14,471	-0.42%
2020/08/27	1	33.30	151	33.38	33.25	-150	14,400	-1.04%	大賣/鉅額交易
2020/08/25	30	32.17	0	0.00	32.10	30	14,398	0.21%
2020/08/21	0	0.00	8	32.16	32.30	-8	14,470	-0.06%
2020/08/20	0	0.00	60	31.77	32.20	-60	14,581	-0.41%
2020/08/19	1	34.05	0	0.00	33.55	1	14,949	0.01%
2020/08/18	1	33.20	11	33.30	33.10	-10	15,246	-0.07%
2020/08/17	1	32.80	5	32.65	32.75	-4	15,281	-0.03%
2020/08/14	66	33.95	5	34.15	33.10	61	15,290	0.40%
2020/08/13	35	32.75	2	32.40	32.45	33	15,276	0.22%
2020/08/12	1	33.70	0	0.00	33.30	1	15,364	0.01%
2020/08/11	5	33.81	3	34.25	33.50	2	15,371	0.01%
2020/08/10	3	34.95	0	0.00	34.75	3	15,329	0.02%
2020/08/07	7	37.06	18	36.51	36.10	-11	15,312	-0.07%
2020/08/06	27	36.42	27	36.77	36.60	0	15,213	0.00%
2020/08/05	7	34.79	2	34.68	34.75	5	14,943	0.03%
2020/08/04	1	35.25	2	35.00	34.50	-1	14,916	-0.01%
2020/08/03	31	35.05	1	34.40	35.00	30	14,916	0.20%
2020/07/31	2	34.15	2	34.13	33.80	0	14,888	0.00%
2020/07/30	4	33.90	4	34.04	33.95	0	14,990	0.00%
2020/07/29	34	33.72	131	34.28	33.70	-97	15,061	-0.64%	大賣/
2020/07/28	17	32.13	30	32.00	31.60	-13	14,870	-0.09%
2020/07/27	104	32.19	4	32.20	32.50	100	14,773	0.68%	大買/
2020/07/24	1	34.10	2	33.60	33.50	-1	14,706	-0.01%
2020/07/23	6	35.28	8	34.84	34.25	-2	14,688	-0.01%
2020/07/22	7	35.59	98	35.49	35.15	-91	14,665	-0.62%
2020/07/21	67	34.98	8.2	34.94	34.60	58.9	14,628	0.40%
2020/07/20	53	34.07	12	33.83	34.40	41	14,523	0.28%
2020/07/17	13	33.77	3	34.03	33.30	10	14,313	0.07%
2020/07/16	13	36.55	11	35.67	35.85	2	14,120	0.01%
2020/07/15	24	35.88	25	36.08	35.50	-1	14,026	-0.01%
2020/07/14	15	36.15	15	37.11	35.80	0	13,840	0.00%
2020/07/13	7.2	37.48	3	38.90	37.10	4.2	13,707	0.03%
2020/07/10	16	38.02	18	38.18	38.10	-2	13,604	-0.01%
2020/07/09	27	41.45	16	40.98	39.90	11	13,404	0.08%
2020/07/08	5	39.32	10	38.98	39.75	-5	12,873	-0.04%
2020/07/07	28	36.83	36	37.33	36.15	-8	12,672	-0.06%
2020/07/06	20	39.62	33	39.63	39.15	-13	12,319	-0.11%
2020/07/03	13.1	40.32	7	39.81	39.75	6.1	12,167	0.05%
2020/07/02	38	41.16	22	41.00	40.60	16	12,049	0.13%
2020/07/01	2	41.03	20	40.97	40.55	-18	11,951	-0.15%
2020/06/30	66	42.97	17	42.26	41.65	49	11,750	0.42%
2020/06/29	29	42.70	27	42.68	43.45	2	11,439	0.02%
2020/06/24	39	40.04	18	39.78	39.90	21	10,981	0.19%
2020/06/23	28.2	40.32	38	40.53	39.25	-9.8	10,737	-0.09%
2020/06/22	84	42.82	12	42.35	41.80	72	10,442	0.69%
2020/06/19	24	42.30	14	41.91	41.90	10	10,107	0.10%
2020/06/18	45	43.72	38.4	43.25	42.85	6.6	9,685	0.07%
2020/06/17	52.3	44.07	46	44.02	43.10	6.3	9,169	0.07%
2020/06/16	21	42.22	12	42.70	42.75	9	8,549	0.11%
2020/06/15	74	38.85	34	38.72	39.70	40	7,801	0.51%
2020/06/12	32	34.93	31	34.03	36.10	1	6,864	0.01%
2020/06/11	30	35.15	13	34.83	33.35	17	6,461	0.26%
2020/06/10	35	33.61	18	33.67	34.55	17	5,896	0.29%
2020/06/09	68	33.26	52	32.96	32.65	16	5,368	0.30%
2020/06/08	10	32.14	6	32.13	32.15	4	4,700	0.09%
2020/06/05	10	27.53	4	29.25	29.25	6	4,636	0.13%
2020/06/04	3	26.63	0	0.00	26.60	3	4,629	0.06%
2020/06/03	2	26.70	1	26.55	26.50	1	4,995	0.02%
2020/05/29	2	26.80	1	27.00	26.75	1	5,246	0.02%
2020/05/28	4	27.46	4	26.61	26.60	0	5,214	0.00%
2020/05/27	8	28.28	5	27.78	26.90	3	5,161	0.06%
2020/05/26	52	29.93	36	29.49	28.20	16	5,035	0.32%
2020/05/25	21	27.93	14	28.74	29.20	7	4,605	0.15%
2020/05/22	3	26.50	2	26.68	26.55	1	4,281	0.02%
2020/05/21	1	26.25	2	26.18	26.15	-1	4,263	-0.02%
2020/05/20	3	26.87	2	26.53	26.65	1	4,352	0.02%
2020/05/19	3	26.63	8	26.08	26.35	-5	4,398	-0.11%
2020/05/18	4	25.45	3	25.52	25.70	1	4,252	0.02%
2020/05/15	0	0.00	1	24.65	24.60	-1	4,202	-0.02%
2020/05/14	4	25.90	5	25.15	24.60	-1	4,207	-0.02%
2020/05/13	5	25.30	2	25.30	25.35	3	4,145	0.07%
2020/05/12	2	25.45	4	25.38	24.95	-2	4,116	-0.05%
2020/05/11	5	25.19	4	24.96	25.00	1	4,083	0.02%
2020/05/07	0	0.00	10	25.83	25.85	-10	4,043	-0.25%
2020/05/06	2	26.70	4.2	26.56	26.60	-2.2	4,021	-0.05%
2020/05/05	16	25.88	3	25.92	25.80	13	3,871	0.34%
2020/05/04	6	24.70	4	24.83	24.90	2	3,736	0.05%
2020/04/30	1	24.30	1	24.20	24.40	0	3,670	0.00%
2020/04/29	2	23.90	0	0.00	24.10	2	3,643	0.05%
2020/04/28	1	24.40	0	0.00	24.25	1	3,632	0.03%
2020/04/27	1	25.15	1	24.65	24.90	0	3,627	0.00%
2020/04/24	2.2	24.39	3	24.45	24.65	-0.8	3,572	-0.02%
2020/04/23	3	23.28	4	23.49	23.55	-1	3,471	-0.03%
2020/04/22	1	22.85	1	23.00	22.95	0	3,443	0.00%
2020/04/21	1	23.55	1	22.90	22.90	0	3,427	0.00%
2020/04/20	1	23.55	0	0.00	23.50	1	3,406	0.03%
2020/04/17	2	23.25	0	0.00	22.90	2	3,385	0.06%
2020/04/16	2	23.30	3	23.55	23.50	-1	3,337	-0.03%
2020/04/15	2	23.28	1	23.60	22.95	1	3,302	0.03%
2020/04/14	1	22.85	2	23.13	22.95	-1	3,253	-0.03%
2020/04/13	1	23.15	0	0.00	22.80	1	3,236	0.03%
2020/04/09	1	22.90	0	0.00	22.65	1	3,220	0.03%
2020/04/07	3	22.62	2	23.60	22.50	1	3,160	0.03%
2020/04/06	2	23.05	1	22.00	23.40	1	3,111	0.03%
2020/04/01	1	21.65	0	0.00	21.60	1	3,035	0.03%
2020/03/31	0	0.00	1	21.20	21.00	-1	3,017	-0.03%
2020/03/26	1	21.15	1	21.00	21.50	0	2,942	0.00%
2020/03/25	0	0.00	1	19.90	20.70	-1	2,882	-0.03%
2020/03/24	1	17.60	0	0.00	18.85	1	2,820	0.04%
2020/03/23	2	17.45	0	0.00	17.15	2	2,788	0.07%
2020/03/17	2	22.00	0	0.00	21.30	2	2,613	0.08%
2020/03/16	0	0.00	2.3	23.67	23.45	-2.3	2,552	-0.09%
2020/03/13	2	22.60	0	0.00	23.15	2	2,466	0.08%
2020/03/12	2	26.40	4	26.63	24.60	-2	2,389	-0.08%
2020/03/11	3	27.62	4	27.36	27.25	-1	2,265	-0.04%
2020/03/10	1	26.00	1	26.90	26.75	0	2,097	0.00%
2020/03/09	4	28.59	5	28.72	28.40	-1	1,939	-0.05%
2020/03/06	3	25.40	3	25.52	26.30	0	1,524	0.00%
2020/03/05	2	23.90	4	23.90	24.05	-2	1,292	-0.15%
2020/03/04	1	24.60	6	24.01	23.70	-5	1,263	-0.40%
2020/02/25	2	23.18	0	0.00	23.00	2	1,200	0.17%
2020/02/24	4	24.08	0	0.00	23.70	4	1,169	0.34%
2020/02/21	4	24.00	0	0.00	23.90	4	1,113	0.36%
2020/02/20	0	0.00	2	23.15	23.25	-2	984	-0.20%
2020/02/18	3	21.95	0	0.00	21.95	3	818	0.37%
2020/02/13	0	0.00	10	21.70	21.60	-10	786	-1.27%
2020/02/06	0	0.00	1	21.70	21.25	-1	766	-0.13%
2020/01/30	1	21.00	0	0.00	21.30	1	853	0.12%
2020/01/20	0	0.00	7	20.85	21.00	-7	814	-0.86%
2019/12/30	0.1	21.90	0	0.00	21.90	0.1	805	0.01%
2019/12/16	0	0.00	3	21.15	21.05	-3	808	-0.37%
2019/12/13	0	0.00	1	21.05	21.15	-1	812	-0.12%
2019/12/12	10	21.95	0	0.00	21.50	10	813	1.23%
2019/11/22	0	0.00	2	21.55	21.90	-2	870	-0.23%
2019/11/21	0	0.00	3	20.95	21.00	-3	839	-0.36%
2019/11/05	0	0.00	3	22.10	22.25	-3	792	-0.38%
2019/11/01	0	0.00	2	21.80	21.70	-2	712	-0.28%
2019/10/30	3	21.67	3	21.73	21.75	0	673	0.00%
2019/10/28	0	0.00	5	20.10	20.20	-5	584	-0.86%
2019/09/27	0	0.00	2	20.58	20.50	-2	663	-0.30%
2019/09/25	0	0.00	1	20.40	20.40	-1	695	-0.14%
2019/09/05	0.1	20.00	0	0.00	20.00	0.1	599	0.02%
2019/09/03	0	0.00	6.1	19.85	19.65	-6.1	570	-1.06%
2019/09/02	2	18.70	2	19.13	20.00	0	530	0.00%
2019/07/31	2	17.90	0	0.00	18.00	2	503	0.40%
2019/07/18	0	0.00	1	19.00	18.95	-1	524	-0.19%
2019/07/11	0	0.00	18	18.62	18.70	-18	532	-3.38%
2019/07/05	0	0.00	5	19.15	19.45	-5	544	-0.92%
2019/07/04	2	19.50	0	0.00	19.45	2	585	0.34%
2019/07/03	14	19.46	0	0.00	19.50	14	647	2.16%
2019/07/02	8	19.59	0	0.00	19.55	8	650	1.23%
2019/06/10	0	0.00	2	18.83	19.00	-2	1,000	-0.20%
2019/06/06	0	0.00	1	18.70	18.75	-1	1,005	-0.10%
2019/05/29	1	19.45	0	0.00	19.25	1	999	0.10%
2019/05/28	1	19.20	0	0.00	19.15	1	999	0.10%
2019/05/20	0	0.00	1	19.85	20.00	-1	1,080	-0.09%
2019/05/08	3	20.80	0	0.00	20.55	3	1,055	0.28%
2019/05/07	0	0.00	1	20.35	20.40	-1	1,041	-0.10%
2019/04/30	1	21.20	0	0.00	21.05	1	1,018	0.10%
2019/04/29	0	0.00	25.2	22.11	21.45	-25.2	1,020	-2.47%
2019/04/24	0	0.00	5	22.70	22.65	-5	986	-0.51%
2019/04/23	0	0.00	13	22.00	22.00	-13	955	-1.36%
2019/04/19	0	0.00	5	22.02	21.90	-5	943	-0.53%
2019/04/15	2	22.30	0	0.00	22.50	2	916	0.22%
2019/04/10	1	23.00	0	0.00	22.50	1	881	0.11%
2019/04/03	1	21.10	0	0.00	21.10	1	787	0.13%
2019/04/01	0	0.00	1	21.00	21.20	-1	773	-0.13%
2019/03/29	1	21.90	0	0.00	21.85	1	747	0.13%
2019/03/26	2	21.25	3	21.40	21.25	-1	648	-0.15%
2019/03/19	0	0.00	3	16.15	16.10	-3	386	-0.78%
2019/03/14	1	16.55	0	0.00	16.55	1	381	0.26%
2019/03/12	0	0.00	1	16.90	16.80	-1	417	-0.24%
2019/03/06	1	16.55	0	0.00	16.55	1	422	0.24%
2019/03/05	0	0.00	1	16.60	16.55	-1	423	-0.24%
2019/02/27	0	0.00	1	16.80	16.60	-1	426	-0.23%
2019/02/26	4	16.93	0	0.00	16.75	4	427	0.94%
2019/02/15	1	16.25	1	15.90	15.90	0	342	0.00%
2019/02/13	0	0.00	1	15.80	15.75	-1	332	-0.30%
2019/01/02	1	16.40	0	0.00	16.10	1	464	0.22%
2018/12/27	0	0.00	1	17.10	16.90	-1	470	-0.21%
2018/12/05	1	17.55	0	0.00	17.55	1	523	0.19%
2018/11/30	3	15.93	0	0.00	15.95	3	498	0.60%
2018/11/22	1	15.75	0	0.00	15.55	1	495	0.20%
2018/09/06	5	21.20	0	0.00	21.20	5	458	1.09%
2018/07/31	1	23.60	0	0.00	23.80	1	683	0.15%
2018/07/02	1	25.40	2	25.40	25.15	-1	1,655	-0.06%
2018/06/29	2	25.10	0	0.00	25.10	2	1,631	0.12%
2018/06/28	0	0.00	1	23.45	22.85	-1	1,629	-0.06%
2018/06/20	0	0.00	2	25.23	25.30	-2	1,733	-0.12%
2018/06/12	0	0.00	2	26.60	26.45	-2	1,839	-0.11%
2018/05/11	0	0.00	1	27.05	27.10	-1	1,901	-0.05%
2018/05/10	0	0.00	0.1	27.00	26.70	-0.1	1,890	-0.01%
2018/04/30	2	26.65	0	0.00	26.65	2	1,866	0.11%
2018/04/24	3	27.90	0	0.00	27.35	3	1,909	0.16%
2018/04/19	0.2	28.40	3	29.08	28.50	-2.8	1,784	-0.16%
2018/04/18	0	0.00	1	28.45	28.95	-1	1,708	-0.06%
2018/04/13	2	29.20	2	28.10	28.30	0	1,613	0.00%
2018/04/12	0	0.00	2.1	29.30	29.30	-2.1	1,420	-0.15%
2018/04/10	0	0.00	1	26.25	26.35	-1	1,357	-0.07%
2018/04/02	0	0.00	1	26.40	26.10	-1	1,325	-0.08%
2018/03/31	5	26.30	0	0.00	26.25	5	1,320	0.38%
2018/03/30	4	26.00	0	0.00	26.20	4	1,317	0.30%
2018/03/26	5	25.20	5	25.60	26.00	0	1,276	0.00%
2018/03/14	0	0.00	0.2	28.00	27.90	-0.2	1,165	-0.01%
2018/03/02	0	0.00	0	26.25	26.25	0	1,318	0.00%
2018/02/21	1	27.15	0	0.00	27.05	1	1,483	0.07%
2018/02/02	0	0.00	6	28.24	28.30	-6	1,888	-0.32%
2018/01/29	1	29.15	1	28.90	28.90	0	2,600	0.00%
2018/01/26	1	29.15	0	0.00	29.00	1	2,641	0.04%
2018/01/22	0	0.00	2	28.88	28.65	-2	2,610	-0.08%
2018/01/19	1	30.10	10	30.05	29.20	-9	2,600	-0.35%
2018/01/18	5	29.45	0	0.00	29.40	5	2,524	0.20%
2018/01/17	1.2	29.69	2	29.40	29.40	-0.8	2,512	-0.03%
2018/01/16	3	29.60	0	0.00	29.35	3	2,491	0.12%
2018/01/15	10	29.15	1	28.65	29.15	9	2,409	0.37%
2018/01/05	0	0.00	1	28.55	28.30	-1	2,377	-0.04%
2018/01/02	0	0.00	2.3	27.96	27.95	-2.3	2,382	-0.10%