松瑞藥 (4167)-元富-成功券商分點個股進出

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
21.40
漲跌
▲0.20
漲幅
+0.94%
成交量
2,246張
產業
上櫃生技醫療類股
268人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

松瑞藥 (4167)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2	21.05	21.40	-2	1,925	-0.10%
2024/04/25	0	0.00	2	21.80	21.65	-2	1,931	-0.10%
2024/04/24	0	0.00	4	22.09	22.05	-4	1,946	-0.21%
2024/04/23	1	22.30	0	0.00	21.90	1	1,943	0.05%
2024/04/22	0	0.00	2	21.50	21.65	-2	1,929	-0.10%
2024/04/19	2	21.15	9	20.99	20.90	-7	1,887	-0.37%
2024/04/18	1	21.85	1	21.80	21.55	0	1,865	0.00%
2024/04/17	12	21.58	2	21.80	22.05	10	1,840	0.54%
2024/04/16	0	0.00	2	20.50	20.75	-2	1,782	-0.11%
2024/04/12	1	21.30	0	0.00	21.25	1	1,857	0.05%
2024/04/11	1	21.55	2	21.58	21.45	-1	1,884	-0.05%
2024/04/10	4	21.75	3	21.85	21.75	1	1,909	0.05%
2024/04/09	0	0.00	3	21.13	21.00	-3	2,073	-0.14%
2024/04/03	0	0.00	4	20.65	20.65	-4	2,086	-0.19%
2024/04/02	0	0.00	2	20.35	20.45	-2	2,097	-0.10%
2024/04/01	0	0.00	1	20.25	20.15	-1	2,107	-0.05%
2024/03/27	0	0.00	2	19.65	19.50	-2	2,295	-0.09%
2024/03/25	0	0.00	1.1	19.20	19.20	-1.1	2,694	-0.04%
2024/03/22	0	0.00	0.2	19.00	18.95	-0.2	3,133	-0.01%
2024/03/20	1	18.70	0	0.00	18.80	1	3,462	0.03%
2024/03/19	1	18.50	0	18.80	18.50	1	3,531	0.03%
2024/03/18	0	0.00	7	18.30	18.75	-7	3,597	-0.19%
2024/03/15	5	18.60	0	0.00	18.35	5	3,687	0.14%
2024/03/13	1	18.70	0	0.00	18.55	1	3,940	0.03%
2024/03/12	0	0.00	2.1	19.05	19.05	-2.1	4,127	-0.05%
2024/03/08	3	20.13	1	20.80	19.80	2	5,558	0.04%
2024/03/07	0.3	20.50	4	20.15	20.50	-3.7	6,004	-0.06%
2024/03/04	0	0.00	4	19.85	19.85	-4	6,881	-0.06%
2024/02/29	4	20.10	0	0.00	20.10	4	7,077	0.06%
2024/02/27	4	20.73	3	20.55	20.45	1	7,078	0.01%
2024/02/26	1	20.90	0	0.00	20.90	1	7,081	0.01%
2024/02/16	1	20.40	0	0.00	20.40	1	7,099	0.01%
2024/02/15	0	19.95	0	0.00	19.55	0	7,090	0.00%
2024/02/05	0	0.00	2	19.50	19.55	-2	7,128	-0.03%
2024/01/30	0	0.00	2	20.05	19.95	-2	7,968	-0.03%
2024/01/22	0	0.00	10	20.60	20.60	-10	8,478	-0.12%
2024/01/19	1	20.60	1	20.35	20.45	0	8,479	0.00%
2024/01/18	0	0.00	2	20.15	20.30	-2	8,446	-0.02%
2024/01/16	2	21.15	0	0.00	20.90	2	8,393	0.02%
2024/01/15	2	21.48	0	0.00	21.40	2	8,355	0.02%
2024/01/12	0	0.00	3	21.65	21.40	-3	8,356	-0.04%
2024/01/11	3	21.45	2	21.45	21.55	1	8,373	0.01%
2024/01/09	0	0.00	1	21.85	21.60	-1	8,356	-0.01%
2024/01/05	3	22.63	0	0.00	22.80	3	8,290	0.04%
2024/01/03	27.9	23.38	5	23.72	23.10	22.9	8,241	0.28%
2024/01/02	2	22.90	2	23.05	23.05	0	7,999	0.00%
2023/12/27	0	0.00	10	22.65	22.50	-10	7,880	-0.13%
2023/12/26	0	0.00	10	22.59	22.65	-10	7,845	-0.13%
2023/12/25	11	22.79	1	22.65	22.55	10	7,796	0.13%
2023/12/22	4.1	22.87	0	0.00	23.05	4.1	7,716	0.05%
2023/12/21	12	23.58	9	23.59	23.30	3	7,620	0.04%
2023/12/20	23	23.88	21	23.56	23.30	2	7,385	0.03%
2023/12/19	24	23.20	31	23.87	23.90	-7	7,188	-0.10%
2023/12/18	4	23.63	24	23.59	23.40	-20	6,747	-0.30%
2023/12/14	15	21.92	10	22.38	21.65	5	6,429	0.08%
2023/12/11	2	22.55	2	22.60	22.55	0	6,165	0.00%
2023/12/08	2	22.78	0	0.00	22.40	2	6,049	0.03%
2023/12/07	13	23.26	3	22.95	22.80	10	5,896	0.17%
2023/12/06	8	23.36	13	23.37	23.50	-5	5,687	-0.09%
2023/12/05	60	25.81	56	25.11	24.30	4	5,370	0.07%
2023/12/04	28	23.99	6	24.79	24.85	22	4,230	0.52%
2023/12/01	9	22.47	12.4	22.37	22.60	-3.4	3,752	-0.09%
2023/11/30	2.2	20.58	2	20.58	20.60	0.2	3,091	0.01%
2023/11/29	2.1	20.66	2	20.15	21.00	0.1	3,032	0.00%
2023/11/28	9	19.85	4	20.08	19.95	5	2,884	0.17%
2023/11/27	4	20.60	9	20.29	20.25	-5	2,835	-0.18%
2023/11/21	2	18.95	0	0.00	18.90	2	2,672	0.07%
2023/11/15	0	0.00	1	18.95	18.90	-1	2,782	-0.04%
2023/11/14	1	18.85	0	0.00	18.95	1	2,757	0.04%
2023/11/13	1	18.85	0	0.00	18.75	1	2,736	0.04%
2023/11/10	0	0.00	1	19.15	19.00	-1	2,724	-0.04%
2023/11/09	11	20.07	10	19.93	19.60	1	2,616	0.04%
2023/11/08	23	20.49	11	20.43	19.75	12	2,505	0.48%
2023/11/07	23	21.30	19	21.19	21.55	4	2,237	0.18%
2023/11/06	7	19.70	2	21.08	21.35	5	1,867	0.27%
2023/11/03	20	19.74	10	19.73	19.45	10	1,737	0.58%
2023/11/02	4	19.93	7	20.04	20.05	-3	1,674	-0.18%
2023/11/01	12	19.58	23	18.99	19.65	-11	1,517	-0.72%
2023/10/31	0	0.00	0.2	18.25	18.30	-0.2	1,339	-0.01%
2023/10/30	0	0.00	0.2	18.48	18.50	-0.2	1,337	-0.02%
2023/10/26	10	18.20	0	0.00	18.20	10	1,308	0.76%
2023/10/24	0	0.00	3.1	18.40	18.35	-3.1	1,314	-0.23%
2023/10/19	0	0.00	1	18.55	18.45	-1	1,295	-0.08%
2023/10/16	0	0.00	24	18.46	18.55	-24	1,261	-1.90%
2023/10/13	0	0.00	24	18.25	18.20	-24	1,241	-1.93%
2023/10/06	1	17.20	0	0.00	17.40	1	1,177	0.08%
2023/10/02	0	0.00	10.5	17.65	17.80	-10.5	1,223	-0.86%
2023/09/27	0	0.00	3	17.45	17.55	-3	1,253	-0.24%
2023/09/26	2	17.40	0	0.00	17.45	2	1,265	0.16%
2023/09/22	0	0.00	7	17.35	17.40	-7	1,322	-0.53%
2023/09/21	5	17.35	0.2	17.45	17.45	4.8	1,396	0.35%
2023/09/20	1	17.40	0	0.00	17.50	1	1,444	0.07%
2023/09/14	2	17.85	5	17.80	17.90	-3	1,501	-0.20%
2023/09/11	10	17.65	0	0.00	17.60	10	1,507	0.66%
2023/09/06	0	0.00	3	18.30	18.30	-3	1,481	-0.20%
2023/09/05	0	18.50	0	0.00	18.20	0	1,473	0.00%
2023/09/04	0	0.00	2	18.65	18.65	-2	1,462	-0.14%
2023/09/01	2	18.50	0	0.00	18.45	2	1,447	0.14%
2023/08/31	0	0.00	10	18.35	18.35	-10	1,429	-0.70%
2023/08/30	0	0.00	15	18.20	18.05	-15	1,414	-1.06%
2023/08/25	0	0.00	10	18.00	17.75	-10	1,378	-0.73%
2023/08/23	3	18.55	4	18.74	18.50	-1	1,337	-0.07%
2023/08/22	6	17.85	1	18.35	18.35	5	1,291	0.39%
2023/08/15	0	0.00	5	17.25	17.30	-5	1,181	-0.42%
2023/08/14	0	0.00	6	17.16	17.15	-6	1,191	-0.50%
2023/08/10	0	0.00	6	17.90	17.80	-6	1,188	-0.50%
2023/07/27	0	0.00	5	17.65	17.65	-5	1,189	-0.42%
2023/07/26	5	17.10	0	0.00	17.15	5	1,184	0.42%
2023/07/25	1	17.25	0	0.00	17.25	1	1,182	0.08%
2023/07/18	2	17.60	2	17.55	17.40	0	1,242	0.00%
2023/07/17	0	0.00	10	17.85	17.95	-10	1,343	-0.74%
2023/07/13	0	0.00	1	17.40	17.20	-1	1,380	-0.07%
2023/07/07	1	17.45	1	17.50	17.40	0	1,412	0.00%
2023/07/05	1	18.20	0	0.00	18.20	1	1,400	0.07%
2023/06/30	10	18.55	0	0.00	18.50	10	1,393	0.72%
2023/06/29	1	18.80	1	18.75	18.80	0	1,365	0.00%
2023/06/28	1	18.30	0	0.00	18.25	1	1,305	0.08%
2023/06/26	0	0.00	10	17.45	17.40	-10	1,222	-0.82%
2023/06/21	1	17.10	0	0.00	17.10	1	1,228	0.08%
2023/06/19	0	0.00	11	17.40	17.35	-11	1,257	-0.87%
2023/06/15	0	0.00	1	17.20	17.20	-1	1,282	-0.08%
2023/06/14	1	17.15	1	17.20	17.10	0	1,296	0.00%
2023/06/07	0.2	17.70	1	17.60	17.50	-0.8	1,446	-0.05%
2023/06/06	0.1	17.40	0	0.00	17.40	0.1	1,464	0.01%
2023/06/02	2	17.15	5	17.25	17.15	-3	1,525	-0.20%
2023/06/01	4	17.55	0	0.00	17.20	4	1,569	0.25%
2023/05/31	0	0.00	1	17.45	17.40	-1	1,640	-0.06%
2023/05/29	6	17.10	1	17.15	17.25	5	1,733	0.29%
2023/05/26	4	17.20	0	0.00	17.00	4	1,754	0.23%
2023/05/25	7	17.35	0	0.00	17.30	7	1,780	0.39%
2023/05/24	12.7	17.50	1	17.55	17.45	11.7	1,829	0.64%
2023/05/23	6	17.55	0	0.00	17.80	6	1,865	0.32%
2023/05/22	1	17.50	4	17.50	17.55	-3	1,890	-0.16%
2023/05/18	0.1	17.40	0	0.00	17.15	0.1	1,934	0.00%
2023/05/16	3	16.87	2	17.10	17.05	1	2,019	0.05%
2023/05/15	2	16.93	0	0.00	16.75	2	2,085	0.10%
2023/05/12	1	16.85	0	0.00	17.05	1	2,152	0.05%
2023/05/11	6	17.23	0	0.00	17.05	6	2,220	0.27%
2023/05/09	2.5	17.83	0	0.00	17.50	2.5	2,322	0.11%
2023/05/08	0.1	18.15	0	0.00	18.15	0.1	2,423	0.00%
2023/04/28	0.5	18.55	0	0.00	18.35	0.5	2,715	0.02%
2023/04/26	1	18.10	0	0.00	18.15	1	2,878	0.03%
2023/04/25	5	18.72	0	0.00	18.35	5	2,965	0.17%
2023/04/24	2	18.80	0	0.00	18.75	2	3,036	0.07%
2023/04/21	4.1	18.70	0	0.00	18.70	4.1	3,118	0.13%
2023/04/19	0	19.84	2	19.48	19.85	-2	3,320	-0.06%
2023/04/17	1	19.15	0	0.00	19.30	1	3,805	0.03%
2023/04/10	0	0.00	1	19.20	19.20	-1	5,591	-0.02%
2023/04/07	2	19.40	0	0.00	19.40	2	6,111	0.03%
2023/04/06	0	0.00	1	19.35	19.40	-1	7,324	-0.01%
2023/03/30	10	18.80	1	18.85	18.85	9	9,461	0.10%
2023/03/29	0	0.00	1	19.05	18.90	-1	10,451	-0.01%
2023/03/28	2	18.63	2	18.70	18.60	0	11,181	0.00%
2023/03/27	2	19.20	0	0.00	19.05	2	13,324	0.02%
2023/03/24	2	19.10	4	18.83	19.00	-2	14,549	-0.01%
2023/03/23	3	18.65	2	18.80	18.70	1	15,290	0.01%
2023/03/22	2	18.65	0	0.00	18.80	2	15,786	0.01%
2023/03/17	1	18.85	2	18.75	18.75	-1	16,003	-0.01%
2023/03/13	0	0.00	1	19.50	19.60	-1	16,062	-0.01%
2023/03/10	7	19.92	1	19.80	19.80	6	16,032	0.04%
2023/03/08	0	0.00	3	20.87	20.65	-3	15,952	-0.02%
2023/03/07	2	21.05	0	0.00	21.00	2	15,928	0.01%
2023/03/06	2	21.30	4	21.33	21.30	-2	15,912	-0.01%
2023/03/03	21	21.11	0	0.00	21.35	21	15,864	0.13%
2023/03/02	1	21.00	0	0.00	21.05	1	15,792	0.01%
2023/02/24	1	20.85	1	20.50	20.50	0	15,700	0.00%
2023/02/23	0	0.00	1	20.75	20.80	-1	15,685	-0.01%
2023/02/17	2	20.95	0	0.00	20.65	2	15,542	0.01%
2023/02/15	2	21.50	0	0.00	20.85	2	15,480	0.01%
2023/02/14	0	0.00	1	21.45	21.30	-1	15,429	-0.01%
2023/02/13	1	20.90	2	20.95	20.90	-1	15,372	-0.01%
2023/02/10	2	21.35	0	21.30	20.65	2	15,299	0.01%
2023/02/09	3	21.52	0	0.00	21.45	3	15,216	0.02%
2023/02/08	3	21.60	0	0.00	21.50	3	15,137	0.02%
2023/02/07	2	21.80	0	0.00	21.75	2	15,070	0.01%
2023/02/06	1	22.30	3	22.03	21.80	-2	14,991	-0.01%
2023/02/03	3	21.73	1	21.80	21.55	2	14,859	0.01%
2023/02/02	1	21.75	1	22.05	21.85	0	14,773	0.00%
2023/02/01	1	21.80	0	0.00	21.65	1	14,707	0.01%
2023/01/31	5	21.81	11	21.60	21.70	-6	14,664	-0.04%
2023/01/30	0	21.65	0	0.00	21.80	0	14,596	0.00%
2023/01/13	0	0.00	1	21.40	21.40	-1	14,334	-0.01%
2023/01/12	0	0.00	1	21.20	21.20	-1	14,230	-0.01%
2023/01/11	2	22.30	0	0.00	21.80	2	14,128	0.01%
2023/01/10	6	22.24	1	22.00	22.00	5	14,030	0.04%
2023/01/09	2.3	22.08	0	0.00	22.60	2.3	13,897	0.02%
2023/01/06	22	22.63	13	22.41	22.25	9	13,677	0.07%
2023/01/05	15	23.33	56	22.72	22.65	-41	13,386	-0.31%
2023/01/04	14	24.17	1	24.40	23.50	13	13,147	0.10%
2023/01/03	2	24.08	0	0.00	23.85	2	12,888	0.02%
2022/12/30	7	24.61	2	24.53	24.80	5	12,641	0.04%
2022/12/29	789	24.47	770	24.31	24.65	19	12,364	0.15%	大買/大賣/
2022/12/28	427	24.72	409	25.14	23.90	18	11,782	0.15%	大買/大賣/
2022/12/27	20	25.33	5	25.17	25.40	15	11,302	0.13%
2022/12/26	117	27.16	138	27.31	26.75	-21	10,775	-0.19%	大買/大賣/
2022/12/23	54	27.08	33.1	26.80	26.55	20.9	9,555	0.22%
2022/12/22	29	25.49	28	25.15	26.15	1	8,160	0.01%
2022/12/21	19	25.97	17	26.30	25.55	2	7,419	0.03%
2022/12/20	40	26.01	26	26.43	25.25	14	6,440	0.22%
2022/12/19	59	27.64	115	27.52	28.05	-56	5,737	-0.98%	大賣/
2022/12/16	121	25.80	44.2	26.17	26.45	76.8	3,709	2.07%	大買/
2022/12/15	19	24.81	8	25.16	24.05	11	2,498	0.44%
2022/12/14	12	24.63	11.7	24.20	24.95	0.3	1,748	0.02%
2022/12/12	3	20.42	2	20.33	20.65	1	1,217	0.08%
2022/12/08	0	18.55	1	18.60	18.15	-1	1,142	-0.09%
2022/12/07	0	0.00	1	20.15	20.15	-1	1,135	-0.09%
2022/12/01	0	0.00	10	19.05	18.95	-10	1,394	-0.72%
2022/11/29	10	18.55	0	0.00	18.70	10	1,554	0.64%
2022/11/28	0	0.00	2	18.60	18.75	-2	1,554	-0.13%
2022/11/24	3	18.12	0	0.00	18.05	3	1,692	0.18%
2022/11/22	1	18.25	0	0.00	17.95	1	1,745	0.06%
2022/11/18	0	0.00	4	18.13	18.05	-4	1,883	-0.21%
2022/11/17	0	18.15	4	17.80	17.85	-4	1,946	-0.21%
2022/11/16	0	0.00	5	17.30	17.55	-5	1,937	-0.26%
2022/11/10	3	16.55	3	16.60	16.55	0	1,980	0.00%
2022/11/09	2	16.45	2	16.60	16.45	0	1,982	0.00%
2022/11/08	0	0.00	1	16.50	16.45	-1	1,982	-0.05%
2022/11/04	2	16.30	2	16.50	16.35	0	1,983	0.00%
2022/10/27	0	0.00	1	16.00	16.20	-1	1,996	-0.05%
2022/10/21	0	0.00	11	16.30	16.10	-11	1,982	-0.55%
2022/10/20	11	16.45	11	16.48	16.45	0	1,978	0.00%
2022/10/18	0	0.00	4	16.69	16.65	-4	1,982	-0.20%
2022/10/17	0	0.00	5	16.32	16.50	-5	1,981	-0.25%
2022/10/13	0	0.00	10	15.90	16.00	-10	1,971	-0.51%
2022/10/11	0	0.00	6	17.25	16.95	-6	1,951	-0.31%
2022/10/07	2	17.85	2	18.20	17.80	0	1,939	0.00%
2022/10/06	0	0.00	1	17.90	18.10	-1	1,932	-0.05%
2022/10/05	0	0.00	1	18.05	17.80	-1	1,928	-0.05%
2022/10/03	8	17.78	8	17.85	17.85	0	1,917	0.00%
2022/09/30	6	17.74	10	17.25	17.80	-4	1,910	-0.21%
2022/09/28	1	17.20	0	0.00	17.10	1	1,890	0.05%
2022/09/27	3	17.77	3	18.03	18.10	0	1,873	0.00%
2022/09/26	12	17.88	9	18.23	17.75	3	1,853	0.16%
2022/09/23	39	19.36	72	19.47	19.20	-33	1,821	-1.81%
2022/09/22	29	18.57	24	18.89	18.70	5	1,688	0.30%
2022/09/21	13	18.64	5	19.01	18.60	8	1,672	0.48%
2022/09/20	4	18.95	0	0.00	18.95	4	1,668	0.24%
2022/09/19	15	18.97	0	0.00	18.80	15	1,662	0.90%
2022/09/16	36	19.67	2	19.40	19.80	34	1,631	2.08%
2022/09/15	24	19.85	40	20.07	20.20	-16	1,578	-1.01%
2022/09/14	42	19.96	26	20.18	19.85	16	1,501	1.07%
2022/09/13	15	20.01	12	20.11	20.05	3	1,431	0.21%
2022/09/12	37	19.12	41	19.17	20.35	-4	1,365	-0.29%
2022/09/08	12	18.70	64	18.76	18.75	-52	1,232	-4.22%
2022/09/07	13.2	17.63	11	17.81	17.80	2.2	1,113	0.20%
2022/09/06	47	19.05	0	0.00	18.00	47	1,083	4.34%
2022/09/05	6	19.70	43	19.73	19.65	-37	1,019	-3.63%
2022/09/02	4	19.20	2	19.00	18.90	2	917	0.22%
2022/09/01	50	19.56	45	19.90	19.20	5	910	0.55%
2022/08/31	36	19.51	34	19.37	19.50	2	896	0.22%
2022/08/30	37	18.93	25	19.19	19.05	12	786	1.53%
2022/08/29	24	18.98	25	18.73	18.90	-1	754	-0.13%
2022/08/26	10	18.87	0	0.00	18.60	10	715	1.40%
2022/08/25	20	18.71	5	19.20	18.60	15	679	2.21%
2022/08/24	1	17.55	0.1	18.95	18.95	0.9	559	0.17%
2022/08/17	0	16.85	0	0.00	16.60	0	422	0.00%
2022/07/12	1	16.10	0	0.00	16.10	1	1,209	0.08%
2022/06/22	0	0.00	5	17.35	17.30	-5	1,207	-0.41%
2022/06/16	5	18.05	0	0.00	17.30	5	1,232	0.41%
2022/06/09	7	17.91	3	18.40	18.30	4	1,240	0.32%
2022/05/04	0	0.00	1.5	18.59	18.40	-1.5	1,259	-0.12%
2022/04/26	2	19.60	15	19.30	19.15	-13	1,159	-1.12%
2022/04/25	5	21.25	4	20.31	20.20	1	1,126	0.09%
2022/04/22	14	22.51	11	21.60	21.65	3	1,085	0.28%
2022/04/21	4	21.88	7.2	22.18	22.25	-3.2	980	-0.32%
2022/04/20	0	0.00	5	20.45	21.00	-5	820	-0.61%
2022/04/19	26	21.82	10	21.95	21.20	16	728	2.20%
2022/04/18	5	21.00	4	21.01	21.05	1	584	0.17%
2022/04/15	0	0.00	3	19.20	19.15	-3	501	-0.60%
2022/04/11	10	18.70	0	0.00	18.40	10	476	2.10%
2022/04/07	0	18.05	0	0.00	17.85	0	470	0.00%
2022/04/06	0	17.85	0	0.00	17.70	0	471	0.00%
2022/03/31	0	0.00	1	18.15	18.20	-1	470	-0.21%
2022/03/30	0	18.40	0	0.00	18.20	0	472	0.00%
2022/03/29	0	17.75	5	17.95	18.00	-5	468	-1.07%
2022/03/28	5	17.65	0	0.00	17.70	5	467	1.07%
2022/03/24	0	18.22	0	0.00	18.15	0	474	0.00%
2022/03/23	0	18.20	0	0.00	18.40	0	472	0.00%
2022/03/21	0	17.70	0	0.00	18.20	0	461	0.00%
2022/03/17	0	16.85	0	0.00	16.75	0	442	0.00%
2022/03/14	0	15.90	0	0.00	16.30	0	436	0.00%
2022/03/09	0	15.65	0	0.00	15.55	0	424	0.00%
2022/03/08	0	16.95	0	0.00	15.40	0	419	0.00%
2022/03/07	1	16.70	0	0.00	16.50	1	396	0.25%
2022/03/04	0	18.00	0	0.00	17.30	0	389	0.00%
2022/03/03	0	17.60	0	0.00	17.35	0	412	0.00%
2022/02/21	0	17.80	0	0.00	17.80	0	424	0.00%
2022/02/18	0	17.80	1	17.55	17.55	-1	423	-0.24%
2022/02/17	0.2	17.55	0	0.00	17.45	0.2	424	0.05%
2022/01/26	0	0.00	0	17.30	17.10	0	458	-0.01%
2022/01/25	0	0.00	0.2	17.95	17.40	-0.2	451	-0.05%
2022/01/24	0	0.00	5	17.95	17.90	-5	451	-1.11%
2022/01/19	0	0.00	1	18.35	18.30	-1	451	-0.22%
2022/01/17	1	18.60	0	0.00	18.45	1	450	0.22%
2022/01/03	1	19.25	0	0.00	19.15	1	446	0.22%
2021/12/23	0	18.80	0	0.00	18.80	0	463	0.00%
2021/12/14	1	18.60	0	0.00	18.60	1	462	0.22%
2021/12/02	0	0.00	1.1	19.50	19.50	-1.1	453	-0.23%
2021/11/29	0	0.00	1	20.10	19.90	-1	460	-0.22%
2021/11/26	0	0.00	1.1	19.65	19.50	-1.1	446	-0.25%
2021/11/24	0	0.00	1	19.40	19.60	-1	443	-0.23%
2021/11/22	0	0.00	5	19.10	19.05	-5	449	-1.11%
2021/11/19	0	0.00	3.2	19.05	19.00	-3.2	451	-0.70%
2021/11/18	0	0.00	1	19.10	19.10	-1	450	-0.22%
2021/11/09	0	0.00	0.2	19.40	19.35	-0.2	489	-0.03%
2021/11/04	0	0.00	1	20.80	20.85	-1	493	-0.20%
2021/11/03	0	0.00	0.1	20.35	20.40	-0.1	511	-0.01%
2021/10/21	0.5	20.50	0	0.00	20.35	0.5	565	0.08%
2021/10/18	0	0.00	1	19.40	19.75	-1	582	-0.17%
2021/10/06	0	0.00	1	19.60	19.80	-1	729	-0.14%
2021/10/05	0	0.00	3	19.35	19.40	-3	773	-0.39%
2021/10/04	1	18.80	0	0.00	18.85	1	774	0.13%
2021/10/01	1	20.45	0	0.00	19.90	1	766	0.13%
2021/09/27	0	0.00	1	20.25	20.25	-1	805	-0.12%
2021/09/23	0	0.00	1	20.35	20.25	-1	837	-0.12%
2021/09/16	0.1	21.45	0	0.00	21.25	0.1	859	0.01%
2021/09/07	0.1	22.50	0	0.00	22.60	0.1	943	0.01%
2021/08/26	0	0.00	1	23.95	23.80	-1	1,063	-0.09%
2021/08/20	1	22.60	1	22.30	22.50	0	1,147	0.00%
2021/08/11	1	23.35	0	0.00	23.35	1	1,337	0.07%
2021/07/28	0.1	25.80	0	0.00	25.20	0.1	1,841	0.01%
2021/07/27	1	25.95	0	0.00	25.80	1	1,889	0.05%
2021/07/21	0	0.00	1	26.60	26.45	-1	2,153	-0.05%
2021/07/20	1	27.55	0	0.00	27.50	1	2,148	0.05%
2021/07/13	0	0.00	1	26.60	26.45	-1	2,179	-0.05%
2021/07/12	1	27.15	0	0.00	27.00	1	2,178	0.05%
2021/07/07	2	26.95	0	0.00	26.80	2	2,276	0.09%
2021/07/06	0	0.00	2	26.30	26.25	-2	2,445	-0.08%
2021/06/30	0	0.00	1	26.90	27.00	-1	2,838	-0.04%
2021/06/22	4	27.03	0	0.00	26.90	4	2,850	0.14%
2021/06/18	1	27.55	0	0.00	27.40	1	2,845	0.04%
2021/06/15	1.1	27.95	12	27.90	27.95	-10.9	2,905	-0.38%
2021/06/10	32	29.23	20	28.75	28.60	12	2,910	0.41%
2021/06/09	2	29.05	2	28.85	28.70	0	2,863	0.00%
2021/06/08	2	28.75	2	28.73	28.85	0	2,857	0.00%
2021/06/07	0	0.00	1	28.50	28.35	-1	2,843	-0.04%
2021/06/04	0	0.00	3	28.35	28.35	-3	2,846	-0.11%
2021/06/02	0	0.00	8	28.50	28.10	-8	2,851	-0.28%
2021/05/27	1	29.80	0	0.00	29.80	1	2,788	0.04%
2021/05/25	0	0.00	10	29.55	29.05	-10	2,748	-0.36%
2021/05/24	11	29.15	3	29.05	29.05	8	2,741	0.29%
2021/05/20	2	29.35	1	29.15	28.95	1	2,823	0.04%
2021/05/19	1.1	29.68	3	29.23	29.50	-1.9	2,820	-0.07%
2021/05/18	0	0.00	3	30.72	30.40	-3	2,781	-0.11%
2021/05/17	8	30.56	5	30.97	31.05	3	2,678	0.11%
2021/05/14	0	0.00	1	29.35	29.50	-1	2,528	-0.04%
2021/05/13	1	29.10	0	0.00	28.60	1	2,497	0.04%
2021/05/12	1	27.10	9	29.95	28.00	-8	2,479	-0.32%
2021/05/11	2	28.85	2	28.85	28.80	0	2,623	0.00%
2021/05/04	6	30.32	0	0.00	30.40	6	2,625	0.23%
2021/05/03	2	32.30	0	0.00	32.05	2	2,592	0.08%
2021/04/28	6	30.72	9	31.00	30.70	-3	2,475	-0.12%
2021/04/27	14	32.05	1	31.55	31.55	13	2,496	0.52%
2021/04/21	1	30.60	0	0.00	30.60	1	2,487	0.04%
2021/04/20	0	0.00	302	30.50	30.85	-302	2,484	-12.16%	大賣/鉅額交易
2021/04/19	1	30.40	0	0.00	30.35	1	2,488	0.04%
2021/04/16	1	30.95	0	0.00	30.85	1	2,488	0.04%
2021/04/13	1	32.40	1	31.60	31.65	0	2,600	0.00%
2021/04/12	3	34.00	2	33.85	34.00	1	2,549	0.04%
2021/04/09	15	32.35	17	33.16	32.90	-2	2,383	-0.08%
2021/04/08	305	32.05	13	30.84	31.95	292	2,173	13.43%	大買/鉅額交易
2021/04/06	0	0.00	8	29.28	29.25	-8	2,071	-0.39%
2021/04/01	2	29.48	0	0.00	29.50	2	2,204	0.09%
2021/03/30	6	29.98	0	0.00	29.95	6	2,410	0.25%
2021/03/24	0	0.00	6	30.76	30.45	-6	2,488	-0.24%
2021/03/22	0	0.00	1	30.30	30.15	-1	2,484	-0.04%
2021/03/19	11	30.71	14	31.09	30.70	-3	2,494	-0.12%
2021/03/18	1	29.55	0	0.00	29.70	1	2,449	0.04%
2021/03/17	0	0.00	2	30.15	29.95	-2	2,464	-0.08%
2021/03/12	1	29.40	0	0.00	29.30	1	2,722	0.04%
2021/03/09	1	29.70	0	0.00	29.60	1	2,823	0.04%
2021/03/08	5	30.52	1	30.25	30.20	4	2,823	0.14%
2021/03/05	1	30.65	5	30.94	30.75	-4	2,827	-0.14%
2021/03/03	1	30.20	0	0.00	30.30	1	2,854	0.04%
2021/03/02	2	30.70	0	0.00	30.60	2	2,855	0.07%
2021/02/26	2	30.60	1	30.85	30.95	1	2,863	0.03%
2021/02/25	4	31.03	0	0.00	30.95	4	2,865	0.14%
2021/02/24	2	30.78	2	30.90	30.75	0	2,863	0.00%
2021/02/23	3	31.45	2	31.58	31.00	1	2,847	0.04%
2021/02/22	5	32.34	9	32.11	32.30	-4	2,809	-0.14%
2021/02/19	0	0.00	3	30.67	31.00	-3	2,755	-0.11%
2021/02/18	0	0.00	4	29.64	29.95	-4	2,810	-0.14%
2021/02/17	2	29.10	1	29.20	29.20	1	2,803	0.04%
2021/02/04	1	28.65	0	0.00	28.50	1	2,786	0.04%
2021/02/03	0	0.00	1	28.05	28.05	-1	2,777	-0.04%
2021/02/02	15	30.89	9	29.83	29.50	6	2,775	0.22%
2021/02/01	0	0.00	3	29.20	29.40	-3	2,583	-0.12%
2021/01/29	0	0.00	1	26.75	26.75	-1	2,630	-0.04%
2021/01/28	9	28.05	9	27.80	27.80	0	2,629	0.00%
2021/01/26	0	0.00	10	28.55	28.60	-10	2,632	-0.38%
2021/01/25	12	28.63	0	0.00	29.05	12	2,676	0.45%
2021/01/22	1	27.60	0	0.00	27.70	1	2,670	0.04%
2021/01/21	3	28.43	2	28.48	28.00	1	2,671	0.04%
2021/01/20	1	28.60	0	0.00	28.20	1	2,763	0.04%
2021/01/19	6	30.08	0	0.00	29.55	6	2,854	0.21%
2021/01/18	12	30.81	11	30.17	30.40	1	2,853	0.04%
2021/01/15	3	31.27	2	30.33	29.85	1	2,872	0.03%
2021/01/14	3	31.73	3	31.97	31.55	0	2,820	0.00%
2021/01/13	5	32.03	1	31.90	31.90	4	2,803	0.14%
2021/01/12	0	0.00	4	32.68	32.15	-4	2,789	-0.14%
2021/01/11	7	32.17	9	32.16	32.15	-2	2,770	-0.07%
2021/01/08	2	32.60	3	32.50	32.90	-1	2,755	-0.04%
2021/01/07	3	34.02	12	33.56	33.20	-9	2,713	-0.33%
2021/01/06	10	34.83	6	34.60	34.10	4	2,646	0.15%
2021/01/05	16	35.18	15	35.22	35.25	1	2,622	0.04%
2021/01/04	2	34.60	11	35.27	34.60	-9	2,601	-0.35%
2020/12/31	0	0.00	1	34.95	34.65	-1	2,595	-0.04%
2020/12/30	5	34.58	0	0.00	34.50	5	2,607	0.19%
2020/12/29	4	35.03	1	34.75	34.70	3	2,593	0.12%
2020/12/28	3	35.80	3	36.03	35.50	0	2,568	0.00%
2020/12/25	31	35.36	16	35.37	35.75	15	2,434	0.62%
2020/12/23	1	34.75	6	34.67	33.70	-5	2,250	-0.22%
2020/12/22	3	33.82	5	34.00	34.20	-2	2,275	-0.09%
2020/12/21	6	33.88	0	0.00	33.80	6	2,288	0.26%
2020/12/18	0	0.00	5	34.17	33.75	-5	2,289	-0.22%
2020/12/17	1	33.50	1	33.55	33.55	0	2,300	0.00%
2020/12/14	2	33.45	0	0.00	33.40	2	2,580	0.08%
2020/12/11	1	32.80	4	32.80	32.95	-3	2,694	-0.11%
2020/12/10	2	33.75	1	33.80	33.30	1	2,825	0.04%
2020/12/09	49	34.63	0	0.00	34.10	49	2,818	1.74%
2020/12/08	7	35.32	3	35.58	35.00	4	2,749	0.15%
2020/12/07	2	33.55	2	33.55	33.50	0	2,626	0.00%
2020/12/04	1	33.30	3	33.65	33.20	-2	2,638	-0.08%
2020/12/03	0	0.00	3	33.38	33.30	-3	2,684	-0.11%
2020/12/02	0	0.00	2	32.65	32.55	-2	2,721	-0.07%
2020/12/01	0	0.00	1	33.10	32.70	-1	2,743	-0.04%
2020/11/30	2	33.10	3	32.97	32.65	-1	2,766	-0.04%
2020/11/27	2	32.35	12	32.21	32.60	-10	2,761	-0.36%
2020/11/26	2	32.20	0	0.00	32.15	2	2,785	0.07%
2020/11/25	2	32.60	0	0.00	32.20	2	2,899	0.07%
2020/11/24	3	32.90	0	0.00	32.70	3	2,986	0.10%
2020/11/20	0	0.00	9	32.92	32.95	-9	3,060	-0.29%
2020/11/19	0	0.00	1	33.05	32.90	-1	3,075	-0.03%
2020/11/18	2	32.90	0	0.00	32.95	2	3,090	0.06%
2020/11/17	2	33.25	5	33.10	32.95	-3	3,109	-0.10%
2020/11/11	1	32.70	1	33.15	32.65	0	3,202	0.00%
2020/11/10	14	32.84	7	32.85	32.65	7	3,318	0.21%
2020/11/09	3	33.55	70	33.64	33.65	-67	3,358	-1.99%
2020/11/06	6	33.78	5	33.89	33.50	1	3,391	0.03%
2020/11/05	1	32.95	13	32.79	32.60	-12	3,355	-0.36%
2020/11/03	5	32.35	5	32.39	32.10	0	3,534	0.00%
2020/11/02	9	32.63	1	32.30	32.55	8	3,826	0.21%
2020/10/30	2	32.03	0	0.00	32.00	2	3,829	0.05%
2020/10/29	0	0.00	5	33.00	33.00	-5	3,871	-0.13%
2020/10/28	10	34.27	4.4	34.19	33.60	5.6	3,942	0.14%
2020/10/27	8	33.48	6	33.78	34.00	2	3,877	0.05%
2020/10/26	20	32.94	3	32.98	32.40	17	3,827	0.44%
2020/10/23	4	32.40	0	0.00	32.80	4	4,051	0.10%
2020/10/21	10	32.00	10	31.85	31.70	0	4,209	0.00%
2020/10/20	0	0.00	10	31.95	31.75	-10	4,269	-0.23%
2020/10/19	0.1	32.00	0	0.00	31.80	0.1	4,339	0.00%
2020/10/16	16	31.85	0	0.00	31.85	16	4,460	0.36%
2020/10/15	1	31.90	0	0.00	31.70	1	4,577	0.02%
2020/10/13	0	0.00	20	31.90	31.80	-20	4,981	-0.40%
2020/10/12	0	0.00	23	32.55	32.25	-23	5,077	-0.45%
2020/10/08	1	33.45	14	32.91	32.95	-13	5,287	-0.25%
2020/10/07	3.1	33.67	1	33.60	33.25	2.1	5,431	0.04%
2020/10/06	41	33.30	40	33.20	33.25	1	5,546	0.02%
2020/10/05	91	33.55	1	33.40	33.20	90	5,758	1.56%
2020/09/29	0.1	32.50	1	32.50	32.50	-0.9	6,483	-0.01%
2020/09/28	13	32.55	11	32.96	32.75	2	6,852	0.03%
2020/09/25	24	33.26	100	32.00	32.40	-76	7,005	-1.08%
2020/09/24	3.1	33.72	0	0.00	33.70	3.1	7,130	0.04%
2020/09/23	4	34.96	14	34.99	34.80	-10	7,257	-0.14%
2020/09/22	105	35.25	16	35.06	35.15	89	7,455	1.19%	大買/
2020/09/21	5	36.62	105	36.35	36.15	-100	7,724	-1.29%	大賣/
2020/09/18	35	36.98	2	36.95	36.70	33	8,146	0.41%
2020/09/17	1	36.30	6	36.20	36.45	-5	8,232	-0.06%
2020/09/16	4	36.44	5	36.46	35.70	-1	8,509	-0.01%
2020/09/15	18	35.40	26	35.73	35.75	-8	8,768	-0.09%
2020/09/14	1	34.05	1	34.55	34.40	0	9,064	0.00%
2020/09/11	1	34.60	0	0.00	34.00	1	9,585	0.01%
2020/09/10	51.1	35.34	11	35.16	34.60	40.1	10,232	0.39%
2020/09/09	4	34.86	5	35.08	34.85	-1	11,004	-0.01%
2020/09/08	5	34.92	15	35.20	34.75	-10	11,929	-0.08%
2020/09/07	62	34.40	2	34.90	34.30	60	12,314	0.49%
2020/09/04	1	33.40	9	33.16	33.85	-8	12,888	-0.06%
2020/09/02	4	34.24	1	33.80	33.80	3	14,215	0.02%
2020/09/01	16	34.78	2	34.68	34.25	14	14,420	0.10%
2020/08/31	14	35.33	11	35.26	35.00	3	14,545	0.02%
2020/08/28	9	34.29	7	34.28	34.10	2	14,471	0.01%
2020/08/27	1.2	33.68	1	34.05	33.25	0.2	14,400	0.00%
2020/08/26	0	0.00	2	32.65	33.25	-2	14,405	-0.01%
2020/08/21	12	32.23	16	32.20	32.30	-4	14,470	-0.03%
2020/08/20	4.1	32.38	4	31.49	32.20	0.1	14,581	0.00%
2020/08/19	2	33.60	7	33.44	33.55	-5	14,949	-0.03%
2020/08/18	5	33.27	1	33.30	33.10	4	15,246	0.03%
2020/08/17	1.1	32.85	3	32.95	32.75	-1.9	15,281	-0.01%
2020/08/14	14	34.00	13	33.52	33.10	1	15,290	0.01%
2020/08/13	2	32.55	5	32.37	32.45	-3	15,276	-0.02%
2020/08/12	0	0.00	2	33.50	33.30	-2	15,364	-0.01%
2020/08/11	4	33.80	0	0.00	33.50	4	15,371	0.03%
2020/08/10	2	34.88	1	34.80	34.75	1	15,329	0.01%
2020/08/07	48	36.62	44	36.15	36.10	4	15,312	0.03%
2020/08/06	31	35.71	47	36.44	36.60	-16	15,213	-0.11%
2020/08/05	2	34.75	2	34.60	34.75	0	14,943	0.00%
2020/08/04	9	34.92	18	34.89	34.50	-9	14,916	-0.06%
2020/08/03	13	34.68	19	34.88	35.00	-6	14,916	-0.04%
2020/07/31	18	34.06	0	0.00	33.80	18	14,888	0.12%
2020/07/30	2	34.03	8	33.94	33.95	-6	14,990	-0.04%
2020/07/29	34	33.88	36	33.92	33.70	-2	15,061	-0.01%
2020/07/28	23	31.58	24	31.98	31.60	-1	14,870	-0.01%
2020/07/27	15	32.91	8	32.76	32.50	7	14,773	0.05%
2020/07/24	10	33.33	11	33.37	33.50	-1	14,706	-0.01%
2020/07/23	15	34.74	16	34.45	34.25	-1	14,688	-0.01%
2020/07/22	16	35.90	14	35.41	35.15	2	14,665	0.01%
2020/07/21	3.2	34.97	9	35.03	34.60	-5.9	14,628	-0.04%
2020/07/20	19.1	33.82	14	34.10	34.40	5.1	14,523	0.04%
2020/07/17	28.1	33.78	41	34.14	33.30	-12.9	14,313	-0.09%
2020/07/16	10.2	35.63	4	36.20	35.85	6.2	14,120	0.04%
2020/07/15	12	35.11	15	35.89	35.50	-3	14,026	-0.02%
2020/07/14	22	36.93	3	36.00	35.80	19	13,840	0.14%
2020/07/13	7	37.14	3	37.40	37.10	4	13,707	0.03%
2020/07/10	14	37.94	12	38.58	38.10	2	13,604	0.01%
2020/07/09	28	41.17	23	41.18	39.90	5	13,404	0.04%
2020/07/08	6	38.43	20	39.47	39.75	-14	12,873	-0.11%
2020/07/07	17	37.23	6	36.88	36.15	11	12,672	0.09%
2020/07/06	11	39.47	10	39.46	39.15	1	12,319	0.01%
2020/07/03	14	40.19	7	39.86	39.75	7	12,167	0.06%
2020/07/02	13	41.15	11.1	41.10	40.60	1.9	12,049	0.02%
2020/07/01	19	40.70	32	40.71	40.55	-13	11,951	-0.11%
2020/06/30	19	42.25	21	42.53	41.65	-2	11,750	-0.02%
2020/06/29	39	42.67	35	42.40	43.45	4	11,439	0.03%
2020/06/24	10	39.87	17	39.76	39.90	-7	10,981	-0.06%
2020/06/23	24	40.43	25	40.80	39.25	-1	10,737	-0.01%
2020/06/22	33	42.73	19.1	42.54	41.80	13.9	10,442	0.13%
2020/06/19	20	42.13	26	42.38	41.90	-6	10,107	-0.06%
2020/06/18	36	43.36	23	43.96	42.85	13	9,685	0.13%
2020/06/17	27	43.84	16	44.05	43.10	11	9,169	0.12%
2020/06/16	28	42.31	24	42.84	42.75	4	8,549	0.05%
2020/06/15	28	38.70	44	38.81	39.70	-16	7,801	-0.21%
2020/06/12	27	34.12	17.2	34.35	36.10	9.8	6,864	0.14%
2020/06/11	31.1	34.68	41	35.01	33.35	-9.9	6,461	-0.15%
2020/06/10	14.1	34.48	9	33.89	34.55	5.1	5,896	0.09%
2020/06/09	40	33.38	39	33.23	32.65	1	5,368	0.02%
2020/06/08	13	32.13	1	32.15	32.15	12	4,700	0.26%
2020/06/05	8	28.99	1	29.15	29.25	7	4,636	0.15%
2020/06/03	0	0.00	10	26.65	26.50	-10	4,995	-0.20%
2020/06/02	10	26.23	0	0.00	26.35	10	5,201	0.19%
2020/06/01	3	26.73	0	0.00	26.80	3	5,183	0.06%
2020/05/29	5	26.79	0	0.00	26.75	5	5,246	0.10%
2020/05/28	0	0.00	1	26.85	26.60	-1	5,214	-0.02%
2020/05/27	1	27.80	0	0.00	26.90	1	5,161	0.02%
2020/05/26	18	29.22	50	29.48	28.20	-32	5,035	-0.64%
2020/05/25	146	28.04	124	28.38	29.20	22	4,605	0.48%	大買/大賣/
2020/05/22	2	26.78	1	26.25	26.55	1	4,281	0.02%
2020/05/21	1	26.90	2	26.25	26.15	-1	4,263	-0.02%
2020/05/20	1	26.30	4	26.64	26.65	-3	4,352	-0.07%
2020/05/19	6	26.33	3	26.45	26.35	3	4,398	0.07%
2020/05/18	0	0.00	5	25.60	25.70	-5	4,252	-0.12%
2020/05/14	0.1	24.80	0	0.00	24.60	0.1	4,207	0.00%
2020/05/13	3	25.30	2	25.23	25.35	1	4,145	0.02%
2020/05/12	5	25.00	0	0.00	24.95	5	4,116	0.12%
2020/05/08	0	0.00	10	25.20	24.50	-10	4,099	-0.24%
2020/05/07	2	25.75	11	25.85	25.85	-9	4,043	-0.22%
2020/05/06	5	26.42	3	26.33	26.60	2	4,021	0.05%
2020/05/05	21	25.99	18	26.04	25.80	3	3,871	0.08%
2020/05/04	0	0.00	8	25.04	24.90	-8	3,736	-0.21%
2020/04/30	24	24.40	4	24.25	24.40	20	3,670	0.54%
2020/04/29	2	24.00	90	23.95	24.10	-88	3,643	-2.42%
2020/04/28	2	24.25	0	0.00	24.25	2	3,632	0.06%
2020/04/27	0	0.00	16	24.67	24.90	-16	3,627	-0.44%
2020/04/24	10	24.12	16	24.70	24.65	-6	3,572	-0.17%
2020/04/23	2	23.35	9	23.42	23.55	-7	3,471	-0.20%
2020/04/22	10	23.10	0	0.00	22.95	10	3,443	0.29%
2020/04/21	7	22.93	0	0.00	22.90	7	3,427	0.20%
2020/04/20	21	23.40	3	23.55	23.50	18	3,406	0.53%
2020/04/17	3	23.00	20	23.30	22.90	-17	3,385	-0.50%
2020/04/16	80	23.55	2	23.60	23.50	78	3,337	2.34%
2020/04/15	1	23.45	0	0.00	22.95	1	3,302	0.03%
2020/04/10	1	22.60	0	0.00	22.70	1	3,225	0.03%
2020/04/09	0	0.00	1	23.15	22.65	-1	3,220	-0.03%
2020/04/08	5	22.60	1	22.70	22.55	4	3,190	0.13%
2020/04/07	14	22.69	1	23.60	22.50	13	3,160	0.41%
2020/04/06	0	0.00	2	22.55	23.40	-2	3,111	-0.06%
2020/04/01	3	21.52	9	21.64	21.60	-6	3,035	-0.20%
2020/03/31	8	21.01	0	0.00	21.00	8	3,017	0.27%
2020/03/25	2	20.20	101	20.17	20.70	-99	2,882	-3.43%	大賣/
2020/03/23	0	17.80	0	0.00	17.15	0	2,788	0.00%
2020/03/20	100	19.60	0	0.00	18.35	100	2,757	3.63%
2020/03/18	2	21.40	1	20.50	20.40	1	2,642	0.04%
2020/03/17	0	0.00	130	22.01	21.30	-130	2,613	-4.97%	大賣/鉅額交易
2020/03/16	10	23.57	11	23.49	23.45	-1	2,552	-0.04%
2020/03/13	3	22.30	5	22.25	23.15	-2	2,466	-0.08%
2020/03/12	105	26.36	2	24.60	24.60	103	2,389	4.31%	大買/鉅額交易
2020/03/11	14	27.56	16	27.42	27.25	-2	2,265	-0.09%
2020/03/10	14	26.39	109	26.50	26.75	-95	2,097	-4.53%	大賣/
2020/03/09	55	28.20	11	28.32	28.40	44	1,939	2.27%
2020/03/06	35	25.19	13	25.83	26.30	22	1,524	1.44%
2020/03/04	72	24.21	12	24.41	23.70	60	1,263	4.75%
2020/03/03	10	22.40	0	0.00	22.75	10	1,177	0.85%
2020/02/27	0.2	22.40	0	0.00	22.40	0.2	1,154	0.02%
2020/02/26	1	23.00	0	0.00	22.90	1	1,192	0.08%
2020/02/25	1	23.05	0	0.00	23.00	1	1,200	0.08%
2020/02/24	3	23.98	4	24.03	23.70	-1	1,169	-0.09%
2020/02/21	4	24.03	5	24.16	23.90	-1	1,113	-0.09%
2020/02/20	9	23.20	2	23.48	23.25	7	984	0.71%
2020/02/19	1	21.95	10	22.00	21.95	-9	829	-1.09%
2020/02/14	0	0.00	1	21.65	21.60	-1	784	-0.13%
2020/02/12	1	21.90	0	0.00	21.65	1	792	0.13%
2020/02/07	0	0.00	1	21.60	21.70	-1	744	-0.13%
2020/02/06	11	21.25	0	0.00	21.25	11	766	1.43%
2020/02/05	0	0.00	6	21.68	21.50	-6	769	-0.78%
2020/01/31	1	21.60	0	0.00	21.10	1	810	0.12%
2020/01/30	5	21.60	4	21.98	21.30	1	853	0.12%
2020/01/20	0	0.00	1	20.80	21.00	-1	814	-0.12%
2020/01/14	2	20.80	0	0.00	20.80	2	826	0.24%
2020/01/13	0	0.00	2	21.15	20.90	-2	825	-0.24%
2020/01/09	0	0.00	2	20.35	20.55	-2	821	-0.24%
2020/01/08	4	19.93	1	20.10	19.90	3	821	0.37%
2020/01/07	2	20.20	0	0.00	20.30	2	817	0.24%
2019/12/24	0	0.00	1	20.90	21.00	-1	798	-0.13%
2019/12/19	0	0.00	3	20.88	20.90	-3	798	-0.38%
2019/12/17	0	0.00	2	21.00	21.00	-2	801	-0.25%
2019/12/12	0	0.00	1	21.65	21.50	-1	813	-0.12%
2019/12/11	0	0.00	2	21.05	21.20	-2	818	-0.24%
2019/12/10	0	0.00	2	21.05	21.15	-2	822	-0.24%
2019/12/05	0	0.00	6	20.95	21.15	-6	843	-0.71%
2019/12/03	0	0.00	1	21.05	20.90	-1	874	-0.11%
2019/11/29	0	0.00	1	21.65	21.45	-1	924	-0.11%
2019/11/28	1	22.00	2	22.00	21.90	-1	979	-0.10%
2019/11/27	0	0.00	2	21.68	21.65	-2	959	-0.21%
2019/11/26	2	21.75	21	21.68	21.50	-19	955	-1.99%
2019/11/25	2	22.40	1	22.15	21.75	1	936	0.11%
2019/11/22	0	0.00	20	21.30	21.90	-20	870	-2.30%
2019/11/21	0	0.00	1	20.95	21.00	-1	839	-0.12%
2019/11/20	1	20.75	3	20.95	20.85	-2	831	-0.24%
2019/11/19	30	20.98	0	0.00	20.95	30	842	3.56%
2019/11/15	12	20.50	1	20.50	20.55	11	831	1.32%
2019/11/12	0	0.00	2	20.90	20.90	-2	823	-0.24%
2019/11/08	0	0.00	2	21.53	21.40	-2	810	-0.25%
2019/11/07	2	21.45	1	21.45	21.35	1	820	0.12%
2019/11/06	1	22.40	5	22.40	21.85	-4	810	-0.49%
2019/11/05	5	22.23	0	0.00	22.25	5	792	0.63%
2019/11/04	2	21.20	2	21.28	20.90	0	722	0.00%
2019/11/01	0	0.00	1	22.00	21.70	-1	712	-0.14%
2019/10/31	1	21.75	1	22.00	21.75	0	694	0.00%
2019/10/29	0	0.00	5	21.44	20.95	-5	634	-0.79%
2019/10/28	0	0.00	2	20.10	20.20	-2	584	-0.34%
2019/10/25	0	0.00	0.3	19.80	19.95	-0.3	586	-0.05%
2019/10/23	0	0.00	2	19.95	19.85	-2	594	-0.34%
2019/10/16	1	19.80	0	0.00	19.55	1	635	0.16%
2019/10/15	1	19.60	0	0.00	19.65	1	638	0.16%
2019/10/01	0.1	20.65	0	0.00	20.80	0.1	666	0.02%
2019/09/27	1	20.35	1	20.45	20.50	0	663	0.00%
2019/09/24	0	0.00	2	20.30	20.40	-2	702	-0.28%
2019/09/23	1	20.55	3	20.48	20.35	-2	724	-0.28%
2019/09/19	1	20.50	60	20.35	20.10	-59	722	-8.17%
2019/09/17	2	20.95	0	0.00	20.90	2	703	0.28%
2019/09/16	1	21.40	4	21.29	21.10	-3	692	-0.43%
2019/09/05	1	20.00	1	20.00	20.00	0	599	0.00%
2019/09/03	4	19.96	6	19.92	19.65	-2	570	-0.35%
2019/09/02	5	19.76	2	19.80	20.00	3	530	0.57%
2019/07/11	0	0.00	3	18.80	18.70	-3	532	-0.56%
2019/07/10	0	0.00	4	19.20	19.15	-4	518	-0.77%
2019/07/05	1	19.15	1	19.15	19.45	0	544	0.00%
2019/07/02	3	19.80	0	0.00	19.55	3	650	0.46%
2019/07/01	1	19.00	5	19.00	19.05	-4	625	-0.64%
2019/06/27	0	0.00	2	18.55	18.60	-2	626	-0.32%
2019/06/20	0	0.00	30	18.50	18.60	-30	958	-3.13%
2019/06/14	0	0.00	70	18.73	18.75	-70	987	-7.09%
2019/06/13	0	0.00	5	18.75	18.70	-5	990	-0.50%
2019/06/06	0	0.00	1	18.75	18.75	-1	1,005	-0.10%
2019/06/05	0	0.00	25	19.30	18.95	-25	1,009	-2.48%
2019/06/04	1	19.45	5	19.55	19.30	-4	1,006	-0.40%
2019/06/03	0	0.00	55	19.58	19.50	-55	1,009	-5.45%
2019/05/30	0	0.00	40	19.25	19.30	-40	998	-4.00%
2019/05/24	1	19.50	0	0.00	19.55	1	1,019	0.10%
2019/05/16	0	0.00	2	19.65	19.70	-2	1,077	-0.19%
2019/05/14	20	18.95	0	0.00	19.30	20	1,084	1.84%
2019/05/10	0	0.00	1	19.55	19.25	-1	1,086	-0.09%
2019/05/09	4	20.03	1	19.10	19.00	3	1,077	0.28%
2019/05/07	1	20.60	0	0.00	20.40	1	1,041	0.10%
2019/05/02	0.1	21.00	0	0.00	21.10	0.1	1,022	0.01%
2019/04/29	20	22.20	0	0.00	21.45	20	1,020	1.96%
2019/04/25	20	22.60	1	22.35	22.45	19	990	1.92%
2019/04/24	1	22.80	1	22.95	22.65	0	986	0.00%
2019/04/22	0	0.00	1	22.35	22.10	-1	947	-0.11%
2019/04/19	0	0.00	41	22.00	21.90	-41	943	-4.35%
2019/04/18	1	22.30	11	22.45	21.95	-10	938	-1.07%
2019/04/16	0	0.00	1	22.90	22.65	-1	925	-0.11%
2019/04/15	0	0.00	1	22.50	22.50	-1	916	-0.11%
2019/04/12	0	0.00	1	22.00	22.00	-1	909	-0.11%
2019/04/11	1	22.35	0	0.00	22.20	1	900	0.11%
2019/04/10	7	22.98	22	22.81	22.50	-15	881	-1.70%
2019/04/09	1	23.20	1	21.35	23.20	0	835	0.00%
2019/04/08	0	0.00	10	21.15	21.10	-10	791	-1.26%
2019/04/01	1	21.40	0	0.00	21.20	1	773	0.13%
2019/03/28	0	0.00	3	21.67	21.90	-3	719	-0.42%
2019/03/27	1	21.60	0	0.00	21.30	1	693	0.14%
2019/03/26	4	21.56	1	22.05	21.25	3	648	0.46%
2019/03/25	3	20.70	6	21.21	21.30	-3	546	-0.55%
2019/03/22	0	0.00	2	19.40	19.40	-2	414	-0.48%
2019/03/21	0	0.00	2	17.65	17.65	-2	394	-0.51%
2019/03/20	0	0.00	5	16.10	16.05	-5	387	-1.29%
2019/03/13	2	16.70	15	16.70	16.80	-13	397	-3.27%
2019/03/12	2	16.95	0	0.00	16.80	2	417	0.48%
2019/03/08	1	16.60	15	16.50	16.50	-14	422	-3.32%
2019/03/04	0	0.00	1	16.60	16.60	-1	426	-0.23%
2019/02/27	0	0.00	1	16.60	16.60	-1	426	-0.23%
2019/02/26	2	16.73	31	16.43	16.75	-29	427	-6.79%
2019/02/21	10	16.75	1	16.80	16.65	9	407	2.21%
2019/02/19	81	16.70	0	0.00	16.85	81	381	21.23%
2019/02/18	0	0.00	2	16.15	16.05	-2	345	-0.58%
2019/01/30	1	16.10	0	0.00	15.95	1	336	0.30%
2019/01/18	20	16.15	0	0.00	16.05	20	378	5.28%
2019/01/16	30	16.20	0	0.00	16.15	30	399	7.51%
2019/01/10	0.1	16.40	20	16.55	16.50	-19.9	400	-4.97%
2018/12/25	0	0.00	30	15.80	15.80	-30	457	-6.56%
2018/12/22	1	16.15	20	16.10	16.25	-19	457	-4.15%
2018/12/20	0	0.00	1	16.45	16.20	-1	466	-0.21%
2018/12/03	0	0.00	10	16.15	16.15	-10	498	-2.01%
2018/11/28	0	0.00	5	15.55	15.60	-5	494	-1.01%
2018/11/26	0	0.00	10	15.50	15.55	-10	495	-2.02%
2018/11/20	0	0.00	20	15.60	15.60	-20	494	-4.05%
2018/11/12	0	0.00	15	15.90	15.85	-15	502	-2.99%
2018/10/17	0	0.00	30	18.00	17.85	-30	458	-6.55%
2018/10/16	50	18.96	0	0.00	18.55	50	454	11.00%
2018/10/15	0	0.00	1	17.60	17.60	-1	433	-0.23%
2018/10/12	30	15.65	0	0.00	16.00	30	423	7.08%
2018/10/09	8	17.60	0	0.00	17.60	8	415	1.93%
2018/10/08	2	18.08	5	17.95	18.05	-3	411	-0.73%
2018/10/05	10	18.40	0	0.00	18.00	10	412	2.42%
2018/10/02	10	18.95	0	0.00	18.90	10	412	2.42%
2018/09/26	1	18.80	0	0.00	18.75	1	422	0.24%
2018/09/21	0	0.00	10	19.45	19.40	-10	439	-2.27%
2018/09/18	10	19.90	0	0.00	19.90	10	443	2.25%
2018/09/17	10	20.10	0	0.00	20.10	10	447	2.24%
2018/09/14	20	20.30	0	0.00	20.55	20	452	4.42%
2018/09/11	0	0.00	20	20.00	20.00	-20	444	-4.50%
2018/09/10	0	0.00	3	20.20	20.05	-3	450	-0.67%
2018/09/04	0	0.00	20	21.85	21.65	-20	471	-4.24%
2018/08/31	0	0.00	2	22.25	22.10	-2	482	-0.41%
2018/08/20	0	0.00	5	22.00	21.70	-5	558	-0.89%
2018/08/13	30	22.98	0	0.00	22.70	30	576	5.20%
2018/08/09	20	23.30	3	23.15	23.20	17	587	2.89%
2018/08/07	0	0.00	10	23.10	23.20	-10	614	-1.63%
2018/08/03	0	0.00	14	23.55	23.50	-14	651	-2.15%
2018/07/30	0	0.00	1	23.70	23.50	-1	712	-0.14%
2018/07/24	9	23.65	0	0.00	23.60	9	777	1.16%
2018/07/20	0	0.00	9	24.05	24.00	-9	814	-1.10%
2018/07/13	30	24.75	0	0.00	24.55	30	1,204	2.49%
2018/07/12	0	0.00	10	23.90	24.75	-10	1,237	-0.81%
2018/07/02	5	25.15	20	25.65	25.15	-15	1,655	-0.91%
2018/06/29	0	0.00	1	25.10	25.10	-1	1,631	-0.06%
2018/06/28	1	22.80	0	0.00	22.85	1	1,629	0.06%
2018/06/26	1	24.50	0	0.00	24.35	1	1,637	0.06%
2018/06/25	10	25.00	0	0.00	24.75	10	1,662	0.60%
2018/06/22	20	25.10	0	0.00	25.10	20	1,694	1.18%
2018/06/19	21	24.97	0	0.00	25.20	21	1,745	1.20%
2018/06/14	1	25.90	0	0.00	25.80	1	1,793	0.06%
2018/06/13	5	26.45	0	0.00	26.10	5	1,818	0.27%
2018/06/12	1	26.20	0	0.00	26.45	1	1,839	0.05%
2018/06/06	1	26.35	0	0.00	26.35	1	1,846	0.05%
2018/06/05	1	26.50	0	0.00	26.50	1	1,869	0.05%
2018/06/04	0	0.00	1	27.00	26.75	-1	1,887	-0.05%
2018/05/30	0	0.00	10	26.20	26.10	-10	1,891	-0.53%
2018/05/21	0	0.00	2	26.70	26.50	-2	1,873	-0.11%
2018/05/16	4	27.16	0	0.00	26.90	4	1,895	0.21%
2018/05/15	33	27.42	1	28.10	27.25	32	1,891	1.69%
2018/05/14	22	27.57	0	0.00	27.90	22	1,917	1.15%
2018/05/09	0	0.00	1	26.00	25.95	-1	1,880	-0.05%
2018/05/07	0	0.00	100	26.56	26.35	-100	1,871	-5.34%
2018/04/30	2	26.63	1	26.70	26.65	1	1,866	0.05%
2018/04/27	1	27.35	0	0.00	26.95	1	1,857	0.05%
2018/04/26	51	27.02	0	0.00	27.00	51	1,867	2.73%
2018/04/25	2	27.13	4	27.05	27.40	-2	1,914	-0.10%
2018/04/24	54	28.35	102	28.26	27.35	-48	1,909	-2.51%	大賣/
2018/04/23	10	29.98	5	29.75	28.95	5	1,881	0.27%
2018/04/20	3	29.57	5	29.62	29.30	-2	1,846	-0.11%
2018/04/19	1	28.70	1	28.85	28.50	0	1,784	0.00%
2018/04/18	1	28.70	1	28.55	28.95	0	1,708	0.00%
2018/04/17	0	0.00	1	28.75	27.80	-1	1,682	-0.06%
2018/04/13	165	28.98	118	28.47	28.30	47	1,613	2.91%	大買/大賣/
2018/04/12	2	27.40	9	29.17	29.30	-7	1,420	-0.49%
2018/04/11	0	0.00	15	26.37	26.65	-15	1,345	-1.11%
2018/04/10	1	26.25	180	26.08	26.35	-179	1,357	-13.19%	大賣/鉅額交易
2018/04/09	30	27.00	1	27.05	27.00	29	1,340	2.16%
2018/03/31	1	26.25	1	26.65	26.25	0	1,320	0.00%
2018/03/30	2	26.33	0	0.00	26.20	2	1,317	0.15%
2018/03/28	130	27.08	3	26.92	27.00	127	1,296	9.80%	大買/鉅額交易
2018/03/27	131	26.95	0	0.00	26.90	131	1,285	10.19%	大買/鉅額交易
2018/03/26	2	25.68	1	26.00	26.00	1	1,276	0.08%
2018/03/23	1	24.50	23	24.49	24.50	-22	1,250	-1.76%
2018/03/20	6	25.48	0	0.00	25.45	6	1,208	0.50%
2018/03/19	3	26.37	70	26.30	26.15	-67	1,180	-5.68%
2018/03/16	13	27.12	0	0.00	26.90	13	1,158	1.12%
2018/03/15	0	0.00	50	27.51	27.45	-50	1,144	-4.37%
2018/03/14	22	27.39	1	27.40	27.90	21	1,165	1.80%
2018/03/13	5	27.85	4	27.60	27.20	1	1,177	0.08%
2018/03/12	10	27.93	4	27.83	27.60	6	1,240	0.48%
2018/03/09	53	28.20	3	28.18	28.15	50	1,245	4.02%
2018/03/08	1	27.50	1	27.55	27.40	0	1,264	0.00%
2018/03/06	0	0.00	1	26.80	26.65	-1	1,251	-0.08%
2018/03/05	3	26.60	1	26.80	26.90	2	1,270	0.16%
2018/03/02	0	0.00	2	26.25	26.25	-2	1,318	-0.15%
2018/03/01	20	26.20	0	0.00	26.25	20	1,341	1.49%
2018/02/27	1	27.00	0	0.00	26.65	1	1,353	0.07%
2018/02/23	1	26.75	1	26.75	26.70	0	1,399	0.00%
2018/02/22	1	26.75	0	0.00	26.90	1	1,437	0.07%
2018/02/21	5	27.09	0	0.00	27.05	5	1,483	0.34%
2018/02/12	0	0.00	1	26.30	26.60	-1	1,523	-0.07%
2018/02/08	1	27.10	2	27.25	27.10	-1	1,582	-0.06%
2018/02/06	1	27.50	0	0.00	27.10	1	1,750	0.06%
2018/02/05	1	27.80	0	0.00	28.15	1	1,828	0.05%
2018/02/02	13	28.39	0	0.00	28.30	13	1,888	0.69%
2018/02/01	11	28.39	3	28.40	28.35	8	1,979	0.40%
2018/01/31	10	28.40	0	0.00	28.40	10	2,194	0.46%
2018/01/29	3	29.00	1	29.10	28.90	2	2,600	0.08%
2018/01/26	77	29.08	0	0.00	29.00	77	2,641	2.92%
2018/01/25	50	28.60	0	0.00	28.40	50	2,629	1.90%
2018/01/24	0	0.00	5	28.50	28.55	-5	2,629	-0.19%
2018/01/23	0	0.00	10	28.98	28.80	-10	2,622	-0.38%
2018/01/22	5	29.24	1	28.75	28.65	4	2,610	0.15%
2018/01/19	7	29.41	6	29.99	29.20	1	2,600	0.04%
2018/01/18	1	29.50	5	29.60	29.40	-4	2,524	-0.16%
2018/01/17	2	29.25	0	0.00	29.40	2	2,512	0.08%
2018/01/16	7	29.74	0	0.00	29.35	7	2,491	0.28%
2018/01/15	0	0.00	11	28.97	29.15	-11	2,409	-0.46%
2018/01/09	0	0.00	10	27.95	28.05	-10	2,369	-0.42%
2018/01/05	10	28.56	15	28.65	28.30	-5	2,377	-0.21%
2018/01/04	9	28.34	9	28.72	28.30	0	2,380	0.00%
2018/01/03	8	28.06	0	0.00	27.75	8	2,374	0.34%