松瑞藥 (4167)-大昌券商分點個股進出

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	0.1	21.00	0	0.00	21.40	0.1	1,925	0.01%
2024/04/23	1	22.10	0	0.00	21.90	1	1,943	0.05%
2024/04/22	11	21.85	12	21.76	21.65	-1	1,929	-0.05%
2024/04/18	5	21.55	5.3	21.51	21.55	-0.3	1,865	-0.01%
2024/04/17	47	21.64	7	22.14	22.05	40	1,840	2.17%
2024/04/16	0	0.00	1	20.70	20.75	-1	1,782	-0.06%
2024/04/15	0	0.00	1	21.25	20.90	-1	1,826	-0.05%
2024/04/12	1	21.55	0	0.00	21.25	1	1,857	0.05%
2024/04/11	0	21.65	10	21.55	21.45	-10	1,884	-0.53%
2024/04/10	22	22.07	10	22.00	21.75	12	1,909	0.63%
2024/04/09	2	21.00	2	20.95	21.00	0	2,073	0.00%
2024/04/08	0	20.80	1	21.10	21.05	-1	2,101	-0.05%
2024/04/02	1	20.15	5	20.05	20.45	-4	2,097	-0.19%
2024/04/01	0	0.00	0.4	20.15	20.15	-0.4	2,107	-0.02%
2024/03/27	0	0.00	2	19.60	19.50	-2	2,295	-0.09%
2024/03/22	0	0.00	4	18.90	18.95	-4	3,133	-0.13%
2024/03/20	4	18.87	0	0.00	18.80	4	3,462	0.12%
2024/03/19	0	18.50	0	0.00	18.50	0	3,531	0.00%
2024/03/14	0	0.00	1	18.65	18.70	-1	3,792	-0.03%
2024/03/13	0	18.88	55	18.70	18.55	-55	3,940	-1.40%
2024/03/12	20	19.15	3	19.05	19.05	17	4,127	0.41%
2024/03/11	15	19.10	0	0.00	19.05	15	4,432	0.34%
2024/03/07	0	0.00	5	20.40	20.50	-5	6,004	-0.08%
2024/03/05	0	0.00	1	20.15	20.15	-1	6,731	-0.01%
2024/03/04	0	0.00	15	19.85	19.85	-15	6,881	-0.22%
2024/03/01	0	0.00	28.1	20.08	20.00	-28.1	6,933	-0.41%
2024/02/27	0	0.00	1	20.50	20.45	-1	7,078	-0.01%
2024/02/26	0	20.90	0	0.00	20.90	0	7,081	0.00%
2024/02/22	0	20.20	0	0.00	20.10	0	7,074	0.00%
2024/02/21	0	20.70	0	0.00	20.45	0	7,071	0.00%
2024/02/20	0	20.55	0	0.00	20.40	0	7,076	0.00%
2024/02/05	20	19.50	0	0.00	19.55	20	7,128	0.28%
2024/02/01	0	0.00	1	20.00	20.15	-1	7,328	-0.01%
2024/01/30	25	20.05	0	0.00	19.95	25	7,968	0.31%
2024/01/29	26	20.10	2	20.20	20.35	24	8,097	0.30%
2024/01/26	1	20.25	1	20.05	20.05	0	8,151	0.00%
2024/01/25	2	20.10	0	0.00	20.15	2	8,326	0.02%
2024/01/19	0	0.00	2	20.55	20.45	-2	8,479	-0.02%
2024/01/18	0	0.00	1	20.10	20.30	-1	8,446	-0.01%
2024/01/17	3	21.03	2	21.40	20.55	1	8,412	0.01%
2024/01/16	2.9	20.89	0	0.00	20.90	2.9	8,393	0.03%
2024/01/15	0	0.00	10	21.38	21.40	-10	8,355	-0.12%
2024/01/10	0	0.00	15	21.45	21.35	-15	8,366	-0.18%
2024/01/09	2	22.03	0	0.00	21.60	2	8,356	0.02%
2024/01/08	0	0.00	52	22.55	22.30	-52	8,319	-0.63%
2024/01/04	1	22.50	0	0.00	22.50	1	8,268	0.01%
2024/01/03	30	24.02	0	0.00	23.10	30	8,241	0.36%
2024/01/02	10	22.75	2	22.80	23.05	8	7,999	0.10%
2023/12/29	1	22.40	0	0.00	22.45	1	7,939	0.01%
2023/12/28	0	0.00	1	22.80	22.40	-1	7,918	-0.01%
2023/12/26	2	23.05	0	0.00	22.65	2	7,845	0.03%
2023/12/25	0	0.00	25	22.50	22.55	-25	7,796	-0.32%
2023/12/22	1	22.85	25	22.81	23.05	-24	7,716	-0.31%
2023/12/21	7	23.69	6	23.90	23.30	1	7,620	0.01%
2023/12/20	12	23.58	22	23.58	23.30	-10	7,385	-0.14%
2023/12/19	98	23.85	10	23.80	23.90	88	7,188	1.22%
2023/12/18	51	23.40	27	23.25	23.40	24	6,747	0.36%
2023/12/14	5	21.94	33	21.93	21.65	-28	6,429	-0.44%
2023/12/13	2	22.20	3	22.48	22.20	-1	6,342	-0.02%
2023/12/12	2	22.10	3	22.17	22.10	-1	6,270	-0.02%
2023/12/11	13	22.48	6	22.48	22.55	7	6,165	0.11%
2023/12/08	22	22.42	18	22.77	22.40	4	6,049	0.07%
2023/12/07	95	23.80	7	23.65	22.80	88	5,896	1.49%
2023/12/06	29	24.15	15	23.78	23.50	14	5,687	0.25%
2023/12/05	84	25.81	57	26.13	24.30	27	5,370	0.50%
2023/12/04	32	24.06	64.1	24.56	24.85	-32.1	4,230	-0.76%
2023/12/01	99	21.90	131.1	22.27	22.60	-32.1	3,752	-0.85%	大賣/
2023/11/30	1	20.80	1	20.45	20.60	0	3,091	0.00%
2023/11/29	42	20.79	11	20.72	21.00	31	3,032	1.02%
2023/11/28	1	20.30	0	0.00	19.95	1	2,884	0.03%
2023/11/27	7	20.29	3	20.28	20.25	4	2,835	0.14%
2023/11/22	0	0.00	3	19.35	19.30	-3	2,688	-0.11%
2023/11/20	0	0.00	1	19.05	19.10	-1	2,686	-0.04%
2023/11/16	10	19.12	0	0.00	19.10	10	2,775	0.36%
2023/11/15	1	18.90	0	0.00	18.90	1	2,782	0.04%
2023/11/14	0	0.00	1	18.85	18.95	-1	2,757	-0.04%
2023/11/13	1	18.80	12	18.76	18.75	-11	2,736	-0.40%
2023/11/10	2	19.53	1	20.15	19.00	1	2,724	0.04%
2023/11/09	5	19.95	2	19.95	19.60	3	2,616	0.11%
2023/11/08	12	20.35	2	19.93	19.75	10	2,505	0.40%
2023/11/07	3	21.52	17	21.03	21.55	-14	2,237	-0.63%
2023/11/06	2	21.08	9.5	21.34	21.35	-7.5	1,867	-0.40%
2023/11/03	9	19.80	4	19.45	19.45	5	1,737	0.29%
2023/11/02	16	19.53	13	19.95	20.05	3	1,674	0.18%
2023/11/01	13	19.42	12	19.27	19.65	1	1,517	0.07%
2023/10/30	2	18.45	1	18.55	18.50	1	1,337	0.07%
2023/10/27	3	18.58	4	18.50	18.50	-1	1,323	-0.08%
2023/10/25	4	18.38	0	0.00	18.30	4	1,308	0.31%
2023/10/24	0	0.00	3	18.35	18.35	-3	1,314	-0.23%
2023/10/20	4	18.00	4	17.80	17.80	0	1,308	0.00%
2023/10/19	3	18.38	2	18.45	18.45	1	1,295	0.08%
2023/10/17	10	18.45	0	0.00	18.00	10	1,272	0.79%
2023/10/16	15	18.38	0	0.00	18.55	15	1,261	1.19%
2023/10/13	14	18.22	0	0.00	18.20	14	1,241	1.13%
2023/10/12	12	18.19	5	18.05	17.90	7	1,238	0.57%
2023/10/11	10	17.94	1	18.05	18.10	9	1,208	0.74%
2023/10/06	6	17.33	1	17.40	17.40	5	1,177	0.42%
2023/10/05	10	17.40	0	0.00	17.35	10	1,190	0.84%
2023/10/04	10	17.28	1	17.35	17.35	9	1,199	0.75%
2023/10/03	15	17.64	0	0.00	17.40	15	1,206	1.24%
2023/09/26	0	17.70	0	0.00	17.45	0	1,265	0.00%
2023/09/25	0	0.00	1	17.55	17.60	-1	1,289	-0.08%
2023/09/22	1	17.40	0	0.00	17.40	1	1,322	0.08%
2023/09/18	1	17.90	0	0.00	17.80	1	1,495	0.07%
2023/09/15	0	0.00	0.4	17.75	17.80	-0.4	1,502	-0.03%
2023/09/13	0	0.00	0	17.50	17.80	0	1,500	0.00%
2023/09/07	0	0.00	2	18.08	17.90	-2	1,501	-0.13%
2023/09/05	0	0.00	7	18.25	18.20	-7	1,473	-0.48%
2023/09/04	5	18.66	12	18.55	18.65	-7	1,462	-0.48%
2023/08/30	5	18.05	30.1	18.05	18.05	-25.1	1,414	-1.78%
2023/08/28	0	0.00	10	17.75	18.00	-10	1,391	-0.72%
2023/08/24	5	17.90	0	0.00	17.80	5	1,366	0.37%
2023/08/23	15	18.57	2	18.60	18.50	13	1,337	0.97%
2023/08/22	12	18.42	0	0.00	18.35	12	1,291	0.93%
2023/08/21	10	17.90	0	0.00	17.85	10	1,229	0.81%
2023/08/15	10	17.40	0	0.00	17.30	10	1,181	0.85%
2023/08/09	0	0.00	11	17.90	17.80	-11	1,174	-0.94%
2023/08/04	0	0.00	2	17.20	17.30	-2	1,147	-0.17%
2023/07/31	0	0.00	3	17.50	17.25	-3	1,184	-0.25%
2023/07/24	3	17.20	0	0.00	17.20	3	1,180	0.25%
2023/07/20	0	0.00	0	17.50	17.50	0	1,203	0.00%
2023/07/19	0	0.00	0	17.65	17.50	0	1,210	0.00%
2023/07/17	0	0.00	5	17.90	17.95	-5	1,343	-0.37%
2023/07/14	0	0.00	0.1	17.40	17.40	-0.1	1,372	-0.01%
2023/06/30	2	18.85	1	18.50	18.50	1	1,393	0.07%
2023/06/29	0	0.00	13	18.38	18.80	-13	1,365	-0.95%
2023/06/27	0	0.00	1	17.80	17.70	-1	1,273	-0.08%
2023/06/13	0	0.00	0.2	17.20	17.20	-0.2	1,334	-0.01%
2023/06/09	0	0.00	1	17.35	17.50	-1	1,370	-0.07%
2023/06/08	1	17.25	0	0.00	17.25	1	1,408	0.07%
2023/06/07	0	0.00	1	17.70	17.50	-1	1,446	-0.07%
2023/06/06	1	17.35	2	17.45	17.40	-1	1,464	-0.07%
2023/06/05	0	17.30	0	0.00	17.35	0	1,502	0.00%
2023/06/01	0	0.00	2	17.60	17.20	-2	1,569	-0.13%
2023/05/29	2	17.05	7	17.16	17.25	-5	1,733	-0.29%
2023/05/26	1	17.05	5	17.00	17.00	-4	1,754	-0.23%
2023/05/25	1	17.40	0	0.00	17.30	1	1,780	0.06%
2023/05/23	4	17.69	0	0.00	17.80	4	1,865	0.21%
2023/05/19	1	17.25	1	17.20	17.15	0	1,903	0.00%
2023/05/12	5	17.05	0	0.00	17.05	5	2,152	0.23%
2023/05/10	0	0.00	7	17.73	17.75	-7	2,256	-0.31%
2023/05/04	2	18.45	0	0.00	18.50	2	2,548	0.08%
2023/05/02	5	18.50	0	0.00	18.50	5	2,642	0.19%
2023/04/21	1	19.25	0	0.00	18.70	1	3,118	0.03%
2023/04/20	3	20.17	1	20.45	19.25	2	3,213	0.06%
2023/04/19	0	0.00	10	19.50	19.85	-10	3,320	-0.30%
2023/04/12	0	19.10	0	0.00	18.90	0	4,538	0.00%
2023/04/10	0	19.45	0	0.00	19.20	0	5,591	0.00%
2023/04/07	1	19.40	1	19.40	19.40	0	6,111	0.00%
2023/03/30	0	18.95	0	0.00	18.85	0	9,461	0.00%
2023/03/29	0	18.90	0	0.00	18.90	0	10,451	0.00%
2023/03/28	1	18.60	0	18.95	18.60	1	11,181	0.01%
2023/03/21	0	0.00	2	18.70	18.75	-2	15,827	-0.01%
2023/03/20	2	18.60	0	0.00	18.60	2	15,995	0.01%
2023/03/17	0	0.00	4	19.00	18.75	-4	16,003	-0.02%
2023/03/14	0	19.85	12	19.56	19.25	-12	16,065	-0.07%
2023/03/13	0	19.70	5	19.55	19.60	-5	16,062	-0.03%
2023/03/10	0	20.55	0	0.00	19.80	0	16,032	0.00%
2023/03/09	0	20.70	1	20.50	20.50	-1	15,981	-0.01%
2023/03/08	5	20.72	1	20.90	20.65	4	15,952	0.03%
2023/03/07	0	0.00	2	21.10	21.00	-2	15,928	-0.01%
2023/03/06	0	0.00	2	21.28	21.30	-2	15,912	-0.01%
2023/03/03	0	21.28	4	21.29	21.35	-4	15,864	-0.03%
2023/03/01	2	20.80	0	0.00	20.70	2	15,740	0.01%
2023/02/24	3	20.58	2	20.85	20.50	1	15,700	0.01%
2023/02/23	0	0.00	1	20.70	20.80	-1	15,685	-0.01%
2023/02/22	7	20.48	4	20.50	20.45	3	15,656	0.02%
2023/02/21	0	0.00	0	20.95	20.85	0	15,614	0.00%
2023/02/20	0	0.00	1	20.85	20.85	-1	15,575	-0.01%
2023/02/16	10	20.93	4	20.90	20.95	6	15,516	0.04%
2023/02/15	4	20.86	8	21.21	20.85	-4	15,480	-0.03%
2023/02/14	0	0.00	3	21.40	21.30	-3	15,429	-0.02%
2023/02/13	11	21.02	13	20.95	20.90	-2	15,372	-0.01%
2023/02/10	12	21.19	33	20.95	20.65	-21	15,299	-0.14%
2023/02/09	5	22.00	0	21.80	21.45	5	15,216	0.03%
2023/02/08	1	21.50	5	21.55	21.50	-4	15,137	-0.03%
2023/02/07	8	21.78	0	0.00	21.75	8	15,070	0.05%
2023/02/06	10	22.13	6	22.23	21.80	4	14,991	0.03%
2023/02/03	6	21.55	7	21.98	21.55	-1	14,859	-0.01%
2023/02/02	5	21.84	1	21.85	21.85	4	14,773	0.03%
2023/02/01	2	21.73	4	22.00	21.65	-2	14,707	-0.01%
2023/01/31	4	21.68	38	21.61	21.70	-34	14,664	-0.23%
2023/01/30	1	21.40	3	21.53	21.80	-2	14,596	-0.01%
2023/01/17	13	21.67	21	21.53	21.40	-8	14,513	-0.06%
2023/01/16	8	21.11	9	21.55	21.95	-1	14,439	-0.01%
2023/01/13	7	21.39	7	21.59	21.40	0	14,334	0.00%
2023/01/12	6	21.67	6	21.20	21.20	0	14,230	0.00%
2023/01/11	5	22.04	5	21.88	21.80	0	14,128	0.00%
2023/01/10	12	22.19	7	22.00	22.00	5	14,030	0.04%
2023/01/09	15	22.37	8	22.31	22.60	7	13,897	0.05%
2023/01/06	6	22.82	1	23.20	22.25	5	13,677	0.04%
2023/01/05	10	23.12	5	23.10	22.65	5	13,386	0.04%
2023/01/04	17	24.04	19	24.22	23.50	-2	13,147	-0.02%
2023/01/03	12	24.08	7	24.11	23.85	5	12,888	0.04%
2022/12/30	10	24.22	8.1	24.32	24.80	1.9	12,641	0.02%
2022/12/29	33	24.29	29	24.43	24.65	4	12,364	0.03%
2022/12/28	11	24.83	20.1	24.76	23.90	-9.1	11,782	-0.08%
2022/12/27	21	25.41	9	25.29	25.40	12	11,302	0.11%
2022/12/26	43.1	27.35	57	27.49	26.75	-13.9	10,775	-0.13%
2022/12/23	115.1	26.88	67	26.91	26.55	48.1	9,555	0.50%	大買/
2022/12/22	24	25.24	28	25.18	26.15	-4	8,160	-0.05%
2022/12/21	58	25.98	213	25.81	25.55	-155	7,419	-2.09%	大賣/鉅額交易
2022/12/20	40	25.80	18	25.61	25.25	22	6,440	0.34%
2022/12/19	226	27.92	54	27.74	28.05	172	5,737	3.00%	大買/鉅額交易
2022/12/16	38	25.63	37	26.03	26.45	1	3,709	0.03%
2022/12/15	40	24.92	30	24.86	24.05	10	2,498	0.40%
2022/12/14	24	24.58	46	24.55	24.95	-22	1,748	-1.26%
2022/12/13	10	22.70	2	22.70	22.70	8	1,252	0.64%
2022/12/12	2	20.38	1	20.55	20.65	1	1,217	0.08%
2022/12/09	2	18.35	0	0.00	18.80	2	1,097	0.18%
2022/12/07	0	0.00	5	20.13	20.15	-5	1,135	-0.44%
2022/12/05	1	19.20	0	0.00	19.55	1	1,278	0.08%
2022/12/02	0	0.00	2	19.25	18.90	-2	1,375	-0.15%
2022/11/29	1	18.50	0	0.00	18.70	1	1,554	0.06%
2022/11/28	1	18.60	0	0.00	18.75	1	1,554	0.06%
2022/11/08	1	16.75	0	0.00	16.45	1	1,982	0.05%
2022/10/24	0	0.00	2	16.25	16.10	-2	1,985	-0.10%
2022/10/21	0	0.00	1	16.20	16.10	-1	1,982	-0.05%
2022/10/05	1	17.85	0	0.00	17.80	1	1,928	0.05%
2022/09/23	3	19.58	6	19.88	19.20	-3	1,821	-0.16%
2022/09/22	3	18.98	2	18.65	18.70	1	1,688	0.06%
2022/09/16	4	19.40	0	0.00	19.80	4	1,631	0.25%
2022/09/15	65	19.98	62	20.02	20.20	3	1,578	0.19%
2022/09/14	7	20.06	5	20.07	19.85	2	1,501	0.13%
2022/09/12	41	19.23	54	19.67	20.35	-13	1,365	-0.95%
2022/09/08	12	18.53	7	18.69	18.75	5	1,232	0.41%
2022/09/07	0	0.00	0.1	17.80	17.80	-0.1	1,113	0.00%
2022/09/05	42	19.30	41	19.76	19.65	1	1,019	0.10%
2022/09/01	0.5	19.20	0	0.00	19.20	0.5	910	0.05%
2022/08/31	0	0.00	3	19.40	19.50	-3	896	-0.33%
2022/08/30	0	0.00	2	19.15	19.05	-2	786	-0.25%
2022/08/29	0	0.00	0	18.50	18.90	0	754	0.00%
2022/08/25	10	19.35	4	18.95	18.60	6	679	0.88%
2022/08/24	0	0.00	2	18.88	18.95	-2	559	-0.36%
2022/08/23	1	17.60	0	0.00	17.25	1	486	0.21%
2022/08/22	1	17.70	0	0.00	17.80	1	480	0.21%
2022/08/09	0	0.00	4	16.35	16.35	-4	400	-1.00%
2022/08/04	0	0.00	1	15.80	15.75	-1	406	-0.25%
2022/07/25	5	16.50	0	0.00	16.50	5	516	0.97%
2022/07/11	1	16.60	0	0.00	16.45	1	1,228	0.08%
2022/07/05	0	0.00	21	16.40	16.75	-21	1,246	-1.69%
2022/06/29	1	18.10	0	0.00	18.05	1	1,231	0.08%
2022/06/16	0	0.00	10	18.00	17.30	-10	1,232	-0.81%
2022/06/09	0	0.00	0.5	18.35	18.30	-0.5	1,240	-0.04%
2022/06/08	0	0.00	1	17.35	17.20	-1	1,211	-0.08%
2022/05/27	0	0.00	2	16.40	16.45	-2	1,261	-0.16%
2022/05/12	10	16.05	8	16.05	16.00	2	1,283	0.16%
2022/05/10	1	16.80	0	0.00	16.80	1	1,271	0.08%
2022/05/09	0	0.00	2	16.85	16.75	-2	1,271	-0.16%
2022/05/05	1	18.40	3	18.18	18.20	-2	1,255	-0.16%
2022/05/04	13	19.11	10	18.20	18.40	3	1,259	0.24%
2022/04/27	3	18.60	2	18.90	19.15	1	1,182	0.08%
2022/04/26	2	19.40	0	0.00	19.15	2	1,159	0.17%
2022/04/25	3	20.60	0	0.00	20.20	3	1,126	0.27%
2022/04/22	6	22.32	0	0.00	21.65	6	1,085	0.55%
2022/04/21	1	22.20	2	22.23	22.25	-1	980	-0.10%
2022/04/20	6	20.62	11	21.42	21.00	-5	820	-0.61%
2022/04/19	13	21.54	9	21.27	21.20	4	728	0.55%
2022/04/18	0	0.00	4	21.00	21.05	-4	584	-0.68%
2022/04/15	2	18.50	0	0.00	19.15	2	501	0.40%
2022/04/14	0	0.00	1	18.40	18.75	-1	476	-0.21%
2022/04/11	2	18.90	2	18.40	18.40	0	476	0.00%
2022/04/08	0	18.08	0	0.00	18.40	0	468	0.00%
2022/04/07	0	18.88	0.1	18.15	17.85	-0.1	470	-0.02%
2022/04/06	2	17.60	0	0.00	17.70	2	471	0.42%
2022/03/28	0	17.70	0	0.00	17.70	0	467	0.00%
2022/03/25	0	18.03	0	0.00	17.95	0	471	0.00%
2022/03/24	0	18.20	5	18.20	18.15	-5	474	-1.05%
2022/03/23	0	18.23	0	0.00	18.40	0	472	0.00%
2022/03/21	0	18.15	0	0.00	18.20	0	461	0.00%
2022/03/18	5	17.25	6	17.60	17.60	-1	443	-0.23%
2022/03/17	5	17.05	6	16.83	16.75	-1	442	-0.23%
2022/03/16	0	15.95	0	0.00	15.90	0	435	0.00%
2022/03/14	1	16.25	10	16.30	16.30	-9	436	-2.06%
2022/03/11	0	15.70	0	0.00	15.65	0	431	0.00%
2022/03/10	0	15.90	0	0.00	15.90	0	430	0.00%
2022/03/09	5	15.45	0	0.00	15.55	5	424	1.18%
2022/03/08	10	15.58	0	0.00	15.40	10	419	2.39%
2022/03/07	0	16.69	0	0.00	16.50	0	396	0.00%
2022/03/04	2	17.50	0	0.00	17.30	2	389	0.51%
2022/03/03	0	17.60	0	0.00	17.35	0	412	0.00%
2022/03/02	0	17.41	0	0.00	17.40	0	419	0.00%
2022/03/01	0	18.54	0	0.00	17.35	0	420	0.00%
2022/02/25	0	17.15	0	0.00	17.15	0	426	0.00%
2022/02/24	0	17.15	0	0.00	17.15	0	423	0.00%
2022/02/23	0	19.25	0	0.00	17.65	0	421	0.00%
2022/02/22	0	17.60	0	0.00	17.50	0	425	0.00%
2022/02/18	0	0.00	2	17.50	17.55	-2	423	-0.47%
2022/02/15	0	0.00	1	17.85	17.55	-1	427	-0.23%
2022/02/10	0	0.00	2.1	18.36	18.25	-2.1	436	-0.48%
2022/02/07	1	17.55	0	0.00	17.55	1	462	0.22%
2022/01/20	1	18.30	0	0.00	18.45	1	452	0.22%
2022/01/19	0	18.55	0	0.00	18.30	0	451	0.00%
2022/01/17	0	18.60	0	0.00	18.45	0	450	0.00%
2022/01/13	0	18.85	0	0.00	18.85	0	451	0.00%
2022/01/12	0	0.00	2.1	18.55	18.55	-2.1	454	-0.46%
2022/01/10	0	0.00	0	19.05	18.90	0	456	0.00%
2022/01/04	0	19.15	0	0.00	19.30	0	447	0.00%
2021/12/28	0	0.00	3	18.90	18.90	-3	440	-0.68%
2021/12/27	0	0.00	2	18.75	18.60	-2	453	-0.44%
2021/12/22	0	0.00	2	18.90	18.90	-2	468	-0.43%
2021/12/21	1	19.05	0	0.00	19.05	1	467	0.21%
2021/12/16	3	18.50	0	0.00	18.45	3	458	0.65%
2021/12/13	0	19.20	0	0.00	19.00	0	455	0.00%
2021/12/10	0	19.35	0	0.00	19.05	0	447	0.00%
2021/12/09	0	0.00	2	19.30	19.20	-2	442	-0.45%
2021/12/07	0	19.55	0	0.00	19.35	0	437	0.00%
2021/12/03	1	19.50	0	0.00	19.50	1	451	0.22%
2021/11/30	0	0.00	2	19.55	19.50	-2	457	-0.44%
2021/11/29	2	20.20	2	20.70	19.90	0	460	0.00%
2021/11/26	3	19.72	0	0.00	19.50	3	446	0.67%
2021/11/25	2	19.35	0	0.00	19.40	2	441	0.45%
2021/11/24	2	19.38	0	0.00	19.60	2	443	0.45%
2021/11/05	0	0.00	15	20.60	20.10	-15	499	-3.00%
2021/10/19	1	19.90	0	0.00	20.40	1	574	0.17%
2021/09/29	5	19.90	0	0.00	19.90	5	788	0.63%
2021/09/01	0	0.00	2	23.80	23.80	-2	1,031	-0.19%
2021/08/20	0	0.00	0	22.70	22.50	0	1,147	0.00%
2021/08/18	0	0.00	1	22.25	22.10	-1	1,201	-0.08%
2021/07/30	0	0.00	3	25.40	25.20	-3	1,808	-0.17%
2021/07/29	0	0.00	2	25.55	25.50	-2	1,824	-0.11%
2021/07/27	1	26.20	1	26.00	25.80	0	1,889	0.00%
2021/07/23	0	0.00	1	26.20	26.25	-1	2,042	-0.05%
2021/07/21	1	27.35	0	0.00	26.45	1	2,153	0.05%
2021/07/20	16	27.88	15	27.30	27.50	1	2,148	0.05%
2021/07/16	6	26.73	2	26.75	26.70	4	2,133	0.19%
2021/07/15	0	0.00	1	26.55	26.45	-1	2,129	-0.05%
2021/07/14	1	26.35	0	0.00	26.30	1	2,155	0.05%
2021/07/13	1	26.85	5	26.55	26.45	-4	2,179	-0.18%
2021/07/12	10	27.00	0	0.00	27.00	10	2,178	0.46%
2021/07/09	0	27.00	0	0.00	26.60	0	2,153	0.00%
2021/07/08	0	0.00	3	27.15	26.70	-3	2,190	-0.14%
2021/07/07	1	26.80	1	26.95	26.80	0	2,276	0.00%
2021/07/06	0	0.00	5	26.35	26.25	-5	2,445	-0.20%
2021/07/05	2	26.43	2	26.65	26.30	0	2,675	0.00%
2021/07/02	2	26.58	1	27.00	26.55	1	2,832	0.04%
2021/07/01	1	26.90	3	26.90	26.80	-2	2,832	-0.07%
2021/06/30	1	26.95	1	26.50	27.00	0	2,838	0.00%
2021/06/28	0	0.00	5	26.85	26.85	-5	2,833	-0.18%
2021/06/25	5	27.00	0	0.00	27.00	5	2,842	0.18%
2021/06/24	2	27.00	0	0.00	27.00	2	2,849	0.07%
2021/06/22	0	0.00	2	27.08	26.90	-2	2,850	-0.07%
2021/06/21	1	27.20	0	0.00	26.85	1	2,849	0.04%
2021/06/17	0	0.00	1	27.75	27.60	-1	2,850	-0.04%
2021/06/16	1	27.60	0	0.00	27.50	1	2,911	0.03%
2021/06/15	1	28.40	0	0.00	27.95	1	2,905	0.03%
2021/06/10	10	29.48	12	28.71	28.60	-2	2,910	-0.07%
2021/06/09	0	0.00	2	29.00	28.70	-2	2,863	-0.07%
2021/06/08	4	28.95	1	29.00	28.85	3	2,857	0.10%
2021/06/07	1	28.50	0	0.00	28.35	1	2,843	0.04%
2021/06/04	0	0.00	2	28.53	28.35	-2	2,846	-0.07%
2021/06/03	1	28.15	0	0.00	28.20	1	2,852	0.04%
2021/06/02	0	0.00	1	28.35	28.10	-1	2,851	-0.04%
2021/06/01	7	28.41	0	0.00	28.55	7	2,843	0.25%
2021/05/31	2	28.85	5	29.00	28.80	-3	2,827	-0.11%
2021/05/28	3	29.50	2	29.90	29.45	1	2,809	0.04%
2021/05/27	2	29.80	2	29.20	29.80	0	2,788	0.00%
2021/05/26	2	29.10	4	29.36	29.10	-2	2,750	-0.07%
2021/05/25	3	29.07	4	29.49	29.05	-1	2,748	-0.04%
2021/05/24	3	29.10	1	29.50	29.05	2	2,741	0.07%
2021/05/21	1	28.85	0	0.00	28.85	1	2,768	0.04%
2021/05/20	2	29.40	3	29.70	28.95	-1	2,823	-0.04%
2021/05/19	5	29.62	7	29.61	29.50	-2	2,820	-0.07%
2021/05/18	8	31.19	3	30.87	30.40	5	2,781	0.18%
2021/05/17	2	30.40	6	30.58	31.05	-4	2,678	-0.15%
2021/05/14	4	29.34	7	29.42	29.50	-3	2,528	-0.12%
2021/05/13	2	28.95	2	29.45	28.60	0	2,497	0.00%
2021/05/12	3	29.12	4	30.15	28.00	-1	2,479	-0.04%
2021/05/11	2	28.88	2	29.10	28.80	0	2,623	0.00%
2021/05/10	3	29.63	1	29.55	29.50	2	2,639	0.08%
2021/05/07	2	29.85	5	29.95	29.95	-3	2,636	-0.11%
2021/05/06	2	30.23	0	0.00	29.65	2	2,642	0.08%
2021/05/05	0	0.00	3	30.50	30.05	-3	2,631	-0.11%
2021/05/04	3	30.60	0	0.00	30.40	3	2,625	0.11%
2021/05/03	12	31.82	11	31.97	32.05	1	2,592	0.04%
2021/04/28	2	31.15	1	31.25	30.70	1	2,475	0.04%
2021/04/27	9	32.07	4	32.05	31.55	5	2,496	0.20%
2021/04/23	0	0.00	1	29.95	29.80	-1	2,445	-0.04%
2021/04/22	1	30.00	0	0.00	29.95	1	2,496	0.04%
2021/04/21	2	30.80	1	30.60	30.60	1	2,487	0.04%
2021/04/20	2	30.73	1	30.45	30.85	1	2,484	0.04%
2021/04/19	2	30.60	0	0.00	30.35	2	2,488	0.08%
2021/04/16	0	0.00	10	30.75	30.85	-10	2,488	-0.40%
2021/04/14	2	30.63	0	0.00	30.65	2	2,595	0.08%
2021/04/13	3	31.62	3	32.00	31.65	0	2,600	0.00%
2021/04/12	22	34.40	7	33.86	34.00	15	2,549	0.59%
2021/04/09	14	32.88	6	32.23	32.90	8	2,383	0.34%
2021/04/08	3	29.75	9	31.37	31.95	-6	2,173	-0.28%
2021/04/07	2	29.38	1	29.45	29.40	1	2,030	0.05%
2021/03/30	1	30.10	0	0.00	29.95	1	2,410	0.04%
2021/03/29	1	30.45	0	0.00	30.20	1	2,426	0.04%
2021/03/26	2	30.25	0	0.00	30.30	2	2,442	0.08%
2021/03/25	0	0.00	3	30.25	30.25	-3	2,457	-0.12%
2021/03/24	0	30.50	1	30.85	30.45	-1	2,488	-0.04%
2021/03/23	2	30.30	0	0.00	30.15	2	2,485	0.08%
2021/03/19	6	30.98	4	30.83	30.70	2	2,494	0.08%
2021/03/18	1	29.65	1	29.80	29.70	0	2,449	0.00%
2021/03/17	0	0.00	6	30.13	29.95	-6	2,464	-0.24%
2021/03/16	0	29.75	0	0.00	29.45	0	2,477	0.00%
2021/03/11	1	29.70	0	0.00	29.65	1	2,766	0.04%
2021/03/09	2	29.65	2	29.80	29.60	0	2,823	0.00%
2021/03/08	0	0.00	1	30.90	30.20	-1	2,823	-0.04%
2021/03/05	2	30.33	1	31.00	30.75	1	2,827	0.04%
2021/02/25	0	0.00	1	31.20	30.95	-1	2,865	-0.03%
2021/02/24	2	30.90	4	31.33	30.75	-2	2,863	-0.07%
2021/02/23	1	32.65	3	31.15	31.00	-2	2,847	-0.07%
2021/02/22	12	32.46	1	31.85	32.30	11	2,809	0.39%
2021/02/19	3	30.33	4	30.55	31.00	-1	2,755	-0.04%
2021/02/17	1	29.15	0	0.00	29.20	1	2,803	0.04%
2021/02/05	0	29.40	1	28.95	29.10	-1	2,789	-0.04%
2021/02/04	2	28.50	1	28.60	28.50	1	2,786	0.04%
2021/02/03	1	28.65	2	28.43	28.05	-1	2,777	-0.04%
2021/02/02	26	30.79	30	30.74	29.50	-4	2,775	-0.14%
2021/02/01	4	28.33	3	29.03	29.40	1	2,583	0.04%
2021/01/29	1	27.85	7	26.84	26.75	-6	2,630	-0.23%
2021/01/28	0	0.00	1	28.00	27.80	-1	2,629	-0.04%
2021/01/25	3	28.48	2	28.98	29.05	1	2,676	0.04%
2021/01/22	0	0.00	1	27.90	27.70	-1	2,670	-0.04%
2021/01/21	0	0.00	1	28.50	28.00	-1	2,671	-0.04%
2021/01/20	4	29.05	3	28.70	28.20	1	2,763	0.04%
2021/01/19	4	30.05	17	29.85	29.55	-13	2,854	-0.46%
2021/01/18	6	30.23	16	30.49	30.40	-10	2,853	-0.35%
2021/01/15	0	0.00	14	30.84	29.85	-14	2,872	-0.49%
2021/01/14	1	31.90	2	31.68	31.55	-1	2,820	-0.04%
2021/01/13	0	0.00	2	31.95	31.90	-2	2,803	-0.07%
2021/01/12	3	32.30	3	32.27	32.15	0	2,789	0.00%
2021/01/11	4	32.53	3	32.15	32.15	1	2,770	0.04%
2021/01/08	4	32.84	1	32.90	32.90	3	2,755	0.11%
2021/01/07	5	33.67	15	33.35	33.20	-10	2,713	-0.37%
2021/01/06	2	34.15	4	34.53	34.10	-2	2,646	-0.08%
2021/01/05	5	35.09	3	35.15	35.25	2	2,622	0.08%
2021/01/04	2	34.60	1	35.05	34.60	1	2,601	0.04%
2020/12/31	0	0.00	6	34.44	34.65	-6	2,595	-0.23%
2020/12/30	2	34.63	3	34.95	34.50	-1	2,607	-0.04%
2020/12/29	4	35.14	3	35.08	34.70	1	2,593	0.04%
2020/12/28	9	36.08	7	36.13	35.50	2	2,568	0.08%
2020/12/25	12	35.01	10	35.46	35.75	2	2,434	0.08%
2020/12/24	1	34.00	0	0.00	34.15	1	2,252	0.04%
2020/12/23	0	0.00	1	34.00	33.70	-1	2,250	-0.04%
2020/12/21	0	0.00	10	33.78	33.80	-10	2,288	-0.44%
2020/12/18	5	34.15	2	33.65	33.75	3	2,289	0.13%
2020/12/16	0	0.00	2	33.25	33.40	-2	2,343	-0.09%
2020/12/15	2	33.05	3	33.57	33.00	-1	2,528	-0.04%
2020/12/14	0	0.00	3	33.60	33.40	-3	2,580	-0.12%
2020/12/11	0	0.00	37	32.83	32.95	-37	2,694	-1.37%
2020/12/09	23	34.55	6	35.30	34.10	17	2,818	0.60%
2020/12/08	39	35.50	0	0.00	35.00	39	2,749	1.42%
2020/12/07	0	0.00	2	33.75	33.50	-2	2,626	-0.08%
2020/12/04	2	33.30	22	33.74	33.20	-20	2,638	-0.76%
2020/12/03	2	33.35	2	33.50	33.30	0	2,684	0.00%
2020/12/01	2	32.80	3	33.02	32.70	-1	2,743	-0.04%
2020/11/30	1	32.65	11	33.00	32.65	-10	2,766	-0.36%
2020/11/27	0	0.00	7	32.69	32.60	-7	2,761	-0.25%
2020/11/26	1	32.05	1	32.10	32.15	0	2,785	0.00%
2020/11/25	5	32.60	3	32.80	32.20	2	2,899	0.07%
2020/11/24	0	0.00	1	32.95	32.70	-1	2,986	-0.03%
2020/11/23	3	33.00	0	0.00	32.90	3	3,022	0.10%
2020/11/20	2	33.00	6	32.95	32.95	-4	3,060	-0.13%
2020/11/19	3	32.87	0	0.00	32.90	3	3,075	0.10%
2020/11/18	3	33.12	4	33.18	32.95	-1	3,090	-0.03%
2020/11/17	2	32.95	28	33.55	32.95	-26	3,109	-0.84%
2020/11/13	1	32.15	1	32.30	32.20	0	3,152	0.00%
2020/11/12	2	32.15	3	32.15	32.10	-1	3,187	-0.03%
2020/11/11	5	32.79	0	0.00	32.65	5	3,202	0.16%
2020/11/10	7	33.24	0	0.00	32.65	7	3,318	0.21%
2020/11/09	10	33.54	5	33.55	33.65	5	3,358	0.15%
2020/11/06	13	33.87	8	33.83	33.50	5	3,391	0.15%
2020/11/05	0	0.00	1	32.40	32.60	-1	3,355	-0.03%
2020/11/04	1	31.95	4	32.11	32.05	-3	3,413	-0.09%
2020/11/03	1	32.55	0	0.00	32.10	1	3,534	0.03%
2020/11/02	6	32.62	6	32.79	32.55	0	3,826	0.00%
2020/10/30	5	32.70	2	33.45	32.00	3	3,829	0.08%
2020/10/29	2	33.10	0	0.00	33.00	2	3,871	0.05%
2020/10/28	3	34.45	6	34.49	33.60	-3	3,942	-0.08%
2020/10/27	4	33.88	5	33.70	34.00	-1	3,877	-0.03%
2020/10/26	0	0.00	1	33.30	32.40	-1	3,827	-0.03%
2020/10/23	3	32.38	0	0.00	32.80	3	4,051	0.07%
2020/10/22	2	31.40	1	31.45	31.20	1	4,136	0.02%
2020/10/20	0	0.00	1	31.75	31.75	-1	4,269	-0.02%
2020/10/19	1	31.80	0	0.00	31.80	1	4,339	0.02%
2020/10/15	0	0.00	2	31.70	31.70	-2	4,577	-0.04%
2020/10/13	5	31.75	1	31.80	31.80	4	4,981	0.08%
2020/10/12	5	32.45	0	0.00	32.25	5	5,077	0.10%
2020/10/08	3	32.90	1	32.85	32.95	2	5,287	0.04%
2020/10/07	1	33.60	0	0.00	33.25	1	5,431	0.02%
2020/10/06	2	33.25	2	33.33	33.25	0	5,546	0.00%
2020/10/05	1	33.20	0	0.00	33.20	1	5,758	0.02%
2020/09/29	2	32.45	1	32.70	32.50	1	6,483	0.02%
2020/09/28	1	32.95	0	0.00	32.75	1	6,852	0.01%
2020/09/25	1	31.90	0	0.00	32.40	1	7,005	0.01%
2020/09/24	1	34.20	2	34.05	33.70	-1	7,130	-0.01%
2020/09/23	1	35.20	0	0.00	34.80	1	7,257	0.01%
2020/09/22	3	35.22	0	0.00	35.15	3	7,455	0.04%
2020/09/21	2	36.75	7	36.60	36.15	-5	7,724	-0.06%
2020/09/18	7	36.87	7	37.01	36.70	0	8,146	0.00%
2020/09/17	4	36.23	1	36.35	36.45	3	8,232	0.04%
2020/09/16	0	0.00	6	35.98	35.70	-6	8,509	-0.07%
2020/09/15	2	35.53	8	35.04	35.75	-6	8,768	-0.07%
2020/09/14	6	34.40	8	34.51	34.40	-2	9,064	-0.02%
2020/09/11	0	0.00	4	34.45	34.00	-4	9,585	-0.04%
2020/09/10	4	35.00	5	35.37	34.60	-1	10,232	-0.01%
2020/09/09	20	34.85	23	35.04	34.85	-3	11,004	-0.03%
2020/09/08	14	34.75	14	35.00	34.75	0	11,929	0.00%
2020/09/07	6	34.53	16	34.43	34.30	-10	12,314	-0.08%
2020/09/04	12	33.03	20	33.36	33.85	-8	12,888	-0.06%
2020/09/03	20	33.35	2	33.55	33.15	18	13,456	0.13%
2020/09/02	5	33.90	0	0.00	33.80	5	14,215	0.04%
2020/09/01	3	34.22	0	0.00	34.25	3	14,420	0.02%
2020/08/31	8	35.83	3	35.72	35.00	5	14,545	0.03%
2020/08/28	2	33.35	16	33.95	34.10	-14	14,471	-0.10%
2020/08/27	10	33.40	2	33.98	33.25	8	14,400	0.06%
2020/08/26	6	32.76	4	32.98	33.25	2	14,405	0.01%
2020/08/24	1	32.30	0	0.00	32.20	1	14,419	0.01%
2020/08/21	6	32.33	4	32.60	32.30	2	14,470	0.01%
2020/08/20	20	33.43	11	33.30	32.20	9	14,581	0.06%
2020/08/19	7	33.91	5	34.29	33.55	2	14,949	0.01%
2020/08/18	0	0.00	1	33.20	33.10	-1	15,246	-0.01%
2020/08/17	4	32.65	2	32.75	32.75	2	15,281	0.01%
2020/08/14	10	33.23	15	33.51	33.10	-5	15,290	-0.03%
2020/08/13	7	32.90	3	33.22	32.45	4	15,276	0.03%
2020/08/12	11	33.50	21	33.61	33.30	-10	15,364	-0.07%
2020/08/11	12	33.70	11	33.91	33.50	1	15,371	0.01%
2020/08/10	2	35.15	11	34.82	34.75	-9	15,329	-0.06%
2020/08/07	9	36.85	9	36.47	36.10	0	15,312	0.00%
2020/08/06	39	36.52	36	36.58	36.60	3	15,213	0.02%
2020/08/05	5	34.39	4	34.65	34.75	1	14,943	0.01%
2020/08/04	1	34.75	2	34.78	34.50	-1	14,916	-0.01%
2020/08/03	5	34.63	7	34.49	35.00	-2	14,916	-0.01%
2020/07/31	6	34.08	6	34.38	33.80	0	14,888	0.00%
2020/07/30	15	33.91	17	34.12	33.95	-2	14,990	-0.01%
2020/07/29	47	33.54	50	33.53	33.70	-3	15,061	-0.02%
2020/07/28	35	32.32	41	32.23	31.60	-6	14,870	-0.04%
2020/07/27	9	33.05	5	33.92	32.50	4	14,773	0.03%
2020/07/24	7	33.69	9	33.79	33.50	-2	14,706	-0.01%
2020/07/23	12	35.05	17	35.40	34.25	-5	14,688	-0.03%
2020/07/22	20	35.40	27	35.40	35.15	-7	14,665	-0.05%
2020/07/21	9	35.21	17.3	35.34	34.60	-8.3	14,628	-0.06%
2020/07/20	47	33.62	56	34.21	34.40	-9	14,523	-0.06%
2020/07/17	29	34.42	19	33.98	33.30	10	14,313	0.07%
2020/07/16	31	36.27	18	36.11	35.85	13	14,120	0.09%
2020/07/15	18	35.44	39	36.19	35.50	-21	14,026	-0.15%
2020/07/14	47	36.67	15	36.16	35.80	32	13,840	0.23%
2020/07/13	11	37.42	60	37.46	37.10	-49	13,707	-0.36%
2020/07/10	40	38.10	38	38.26	38.10	2	13,604	0.01%
2020/07/09	36	40.98	65	41.02	39.90	-29	13,404	-0.22%
2020/07/08	27	39.34	25	38.93	39.75	2	12,873	0.02%
2020/07/07	50	37.04	188	37.23	36.15	-138	12,672	-1.09%	大賣/鉅額交易
2020/07/06	35	39.46	32	39.43	39.15	3	12,319	0.02%
2020/07/03	19	39.90	13	40.00	39.75	6	12,167	0.05%
2020/07/02	31	41.10	9	41.32	40.60	22	12,049	0.18%
2020/07/01	21	40.87	13	40.75	40.55	8	11,951	0.07%
2020/06/30	18	42.51	46	42.69	41.65	-28	11,750	-0.24%
2020/06/29	39	42.86	95	42.60	43.45	-56	11,439	-0.49%
2020/06/24	49	39.58	35	39.70	39.90	14	10,981	0.13%
2020/06/23	72	40.23	22	40.44	39.25	50	10,737	0.47%
2020/06/22	36.3	42.59	42	43.02	41.80	-5.7	10,442	-0.05%
2020/06/19	57	41.94	44	42.57	41.90	13	10,107	0.13%
2020/06/18	73	43.72	48	43.75	42.85	25	9,685	0.26%
2020/06/17	65	43.89	54	44.10	43.10	11	9,169	0.12%
2020/06/16	61	42.61	28	42.55	42.75	33	8,549	0.39%
2020/06/15	53	38.92	79	38.60	39.70	-26	7,801	-0.33%
2020/06/12	42	34.06	126	33.73	36.10	-84	6,864	-1.22%	大賣/
2020/06/11	94	34.71	24	34.87	33.35	70	6,461	1.08%
2020/06/10	65	32.66	31	34.52	34.55	34	5,896	0.58%
2020/06/09	41	33.50	188	33.19	32.65	-147	5,368	-2.74%	大賣/鉅額交易
2020/06/08	30	32.15	1	32.15	32.15	29	4,700	0.62%
2020/06/05	37	27.31	30	29.11	29.25	7	4,636	0.15%
2020/06/04	21	26.70	1	26.80	26.60	20	4,629	0.43%
2020/06/03	30	26.75	2	26.55	26.50	28	4,995	0.56%
2020/06/02	12	26.45	3	26.35	26.35	9	5,201	0.17%
2020/06/01	22	26.94	0	0.00	26.80	22	5,183	0.42%
2020/05/29	10	27.05	0	0.00	26.75	10	5,246	0.19%
2020/05/28	5	26.90	1	27.10	26.60	4	5,214	0.08%
2020/05/27	14	27.89	33	28.13	26.90	-19	5,161	-0.37%
2020/05/26	76	30.08	30	30.15	28.20	46	5,035	0.91%
2020/05/25	34	28.01	97	28.36	29.20	-63	4,605	-1.37%
2020/05/22	1	26.70	0.3	26.55	26.55	0.7	4,281	0.02%
2020/05/21	1	26.40	3	26.15	26.15	-2	4,263	-0.05%
2020/05/20	101	26.57	5	26.73	26.65	96	4,352	2.21%	大買/
2020/05/19	8	26.48	8	26.36	26.35	0	4,398	0.00%
2020/05/18	1	25.50	10	25.50	25.70	-9	4,252	-0.21%
2020/05/15	1	24.45	0	0.00	24.60	1	4,202	0.02%
2020/05/14	1	25.95	0	0.00	24.60	1	4,207	0.02%
2020/05/12	1	25.15	0	0.00	24.95	1	4,116	0.02%
2020/05/11	0	0.00	25	25.21	25.00	-25	4,083	-0.61%
2020/05/08	11	24.80	3	24.82	24.50	8	4,099	0.20%
2020/05/07	2	25.85	1	26.40	25.85	1	4,043	0.02%
2020/05/06	7	26.63	4	26.54	26.60	3	4,021	0.07%
2020/05/05	17	25.72	14	25.89	25.80	3	3,871	0.08%
2020/05/04	120	24.78	0	0.00	24.90	120	3,736	3.21%	大買/鉅額交易
2020/04/30	0	0.00	5	24.10	24.40	-5	3,670	-0.14%
2020/04/29	1	23.85	0	0.00	24.10	1	3,643	0.03%
2020/04/28	13	24.65	0	0.00	24.25	13	3,632	0.36%
2020/04/27	6	24.67	2	24.75	24.90	4	3,627	0.11%
2020/04/24	14	24.23	19	24.61	24.65	-5	3,572	-0.14%
2020/04/23	8	23.50	2	23.38	23.55	6	3,471	0.17%
2020/04/22	1	22.55	2	22.85	22.95	-1	3,443	-0.03%
2020/04/21	0	23.00	1	23.55	22.90	-1	3,427	-0.03%
2020/04/20	3	23.48	1	23.45	23.50	2	3,406	0.06%
2020/04/17	3	23.00	3	23.88	22.90	0	3,385	0.00%
2020/04/16	3	23.30	0	0.00	23.50	3	3,337	0.09%
2020/04/15	2	23.10	0	0.00	22.95	2	3,302	0.06%
2020/04/10	0	0.00	2	23.10	22.70	-2	3,225	-0.06%
2020/04/09	1	23.20	1	22.90	22.65	0	3,220	0.00%
2020/04/08	1	22.95	6	22.76	22.55	-5	3,190	-0.16%
2020/04/06	7	23.19	7	22.57	23.40	0	3,111	0.00%
2020/04/01	1	21.30	0	0.00	21.60	1	3,035	0.03%
2020/03/27	0	20.85	8	22.23	20.80	-8	2,982	-0.27%
2020/03/26	5	21.15	10	21.31	21.50	-5	2,942	-0.17%
2020/03/25	0	20.70	15	20.70	20.70	-15	2,882	-0.52%
2020/03/24	0	0.00	1	18.50	18.85	-1	2,820	-0.04%
2020/03/23	0	0.00	1	17.40	17.15	-1	2,788	-0.04%
2020/03/20	3	19.28	2	19.30	18.35	1	2,757	0.04%
2020/03/19	5	18.40	0	0.00	18.50	5	2,704	0.18%
2020/03/18	10	20.65	3	21.30	20.40	7	2,642	0.26%
2020/03/17	4	22.08	4	22.78	21.30	0	2,613	0.00%
2020/03/16	1	23.90	8	24.05	23.45	-7	2,552	-0.27%
2020/03/13	1	22.40	4	22.40	23.15	-3	2,466	-0.12%
2020/03/12	0	0.00	1	25.50	24.60	-1	2,389	-0.04%
2020/03/11	3	27.93	3	27.67	27.25	0	2,265	0.00%
2020/03/10	13	27.20	49	26.57	26.75	-36	2,097	-1.72%
2020/03/09	55	28.02	21	28.45	28.40	34	1,939	1.75%
2020/03/06	37	25.20	28	25.22	26.30	9	1,524	0.59%
2020/03/05	1	24.10	0	0.00	24.05	1	1,292	0.08%
2020/03/04	5	24.23	1	24.20	23.70	4	1,263	0.32%
2020/03/03	1	22.70	0	0.00	22.75	1	1,177	0.08%
2020/03/02	4	22.03	0	0.00	22.10	4	1,164	0.34%
2020/02/27	0	22.40	18	22.53	22.40	-18	1,154	-1.56%
2020/02/26	0	0.00	30	22.95	22.90	-30	1,192	-2.52%
2020/02/25	3	23.20	10	23.10	23.00	-7	1,200	-0.58%
2020/02/24	1	24.00	2	24.10	23.70	-1	1,169	-0.09%
2020/02/21	98	23.99	24	23.95	23.90	74	1,113	6.65%
2020/02/20	3	23.18	2	23.58	23.25	1	984	0.10%
2020/02/17	0	0.00	3	22.03	22.15	-3	805	-0.37%
2020/02/10	0	21.70	0	0.00	21.65	0	739	0.00%
2020/02/07	0	21.70	5	21.95	21.70	-5	744	-0.67%
2020/02/06	0	0.00	10	21.38	21.25	-10	766	-1.30%
2020/02/05	0	0.00	5	21.75	21.50	-5	769	-0.65%
2020/02/03	2	20.30	0	0.00	20.60	2	775	0.26%
2020/01/30	1	22.45	7	21.78	21.30	-6	853	-0.70%
2020/01/17	5	20.70	0	0.00	20.60	5	814	0.61%
2020/01/16	6	20.74	0	0.00	20.70	6	822	0.73%
2020/01/15	5	20.80	2	20.90	20.80	3	824	0.36%
2020/01/14	5	20.84	1	21.00	20.80	4	826	0.48%
2020/01/08	1	20.00	0	0.00	19.90	1	821	0.12%
2020/01/07	21	20.30	3	20.45	20.30	18	817	2.20%
2020/01/06	1	20.50	0	0.00	20.45	1	829	0.12%
2020/01/02	0	0.00	4	21.80	21.60	-4	810	-0.49%
2019/12/27	2	21.00	0	20.90	20.90	2	789	0.25%
2019/12/18	0	0.00	3	20.95	20.90	-3	803	-0.37%
2019/12/17	0	0.00	0.3	20.90	21.00	-0.3	801	-0.04%
2019/12/13	1	21.45	0	0.00	21.15	1	812	0.12%
2019/12/12	19	21.49	14	21.90	21.50	5	813	0.61%
2019/12/11	0	0.00	1	21.20	21.20	-1	818	-0.12%
2019/12/10	1	21.05	0	0.00	21.15	1	822	0.12%
2019/12/06	0	0.00	3	21.05	21.05	-3	836	-0.36%
2019/12/04	0	0.00	1	21.00	21.10	-1	866	-0.12%
2019/11/28	0	0.00	2	22.08	21.90	-2	979	-0.20%
2019/11/27	2	21.73	1	21.65	21.65	1	959	0.10%
2019/11/25	1	21.80	2	22.30	21.75	-1	936	-0.11%
2019/11/22	3	21.40	0	0.00	21.90	3	870	0.34%
2019/11/06	0	0.00	15	21.88	21.85	-15	810	-1.85%
2019/11/05	5	22.25	7.4	22.13	22.25	-2.4	792	-0.31%
2019/10/30	16	21.80	2	21.80	21.75	14	673	2.08%
2019/10/29	1	21.40	6	21.28	20.95	-5	634	-0.79%
2019/10/08	1	20.30	0	0.00	20.40	1	633	0.16%
2019/10/07	0	0.00	4	20.50	20.30	-4	657	-0.61%
2019/10/04	2	20.48	0	0.00	20.40	2	657	0.30%
2019/10/03	3	20.58	0	0.00	20.80	3	661	0.45%
2019/10/02	1	20.65	0	0.00	20.80	1	663	0.15%
2019/09/25	0	0.00	2	20.40	20.40	-2	695	-0.29%
2019/09/19	1	20.40	2	20.30	20.10	-1	722	-0.14%
2019/09/17	2	20.90	2	20.95	20.90	0	703	0.00%
2019/09/16	4	21.09	3	21.10	21.10	1	692	0.14%
2019/09/12	4	20.40	0	0.00	20.50	4	664	0.60%
2019/09/11	1	20.35	2	20.30	20.30	-1	658	-0.15%
2019/09/10	3	20.40	1	20.25	20.25	2	654	0.31%
2019/09/09	2	20.38	0	0.00	20.15	2	636	0.31%
2019/09/06	4	20.59	0	0.00	20.30	4	626	0.64%
2019/09/04	1	19.90	0	0.00	19.95	1	590	0.17%
2019/09/03	4	19.79	2	20.00	19.65	2	570	0.35%
2019/09/02	1	19.80	4	19.88	20.00	-3	530	-0.57%
2019/08/29	2	18.05	0	0.00	18.10	2	468	0.43%
2019/08/28	10	18.05	0	0.00	18.00	10	468	2.13%
2019/08/26	10	17.90	0	0.00	17.85	10	482	2.07%
2019/08/22	0	0.00	2	18.18	18.05	-2	482	-0.41%
2019/08/14	2	17.88	0	0.00	17.75	2	468	0.43%
2019/08/13	1	17.80	3	17.82	17.75	-2	470	-0.43%
2019/08/12	1	18.20	0	0.00	18.00	1	475	0.21%
2019/08/06	2	16.93	0	0.00	16.85	2	470	0.42%
2019/07/31	3	17.80	0	0.00	18.00	3	503	0.60%
2019/07/30	3	17.95	0	0.00	18.00	3	507	0.59%
2019/07/29	0	0.00	5	18.00	18.00	-5	507	-0.98%
2019/07/12	2	18.80	0	0.00	18.80	2	527	0.38%
2019/07/11	0	0.00	5	18.83	18.70	-5	532	-0.94%
2019/07/10	3	19.27	0	0.00	19.15	3	518	0.58%
2019/07/05	2	19.10	0	0.00	19.45	2	544	0.37%
2019/07/02	1	19.85	2	19.80	19.55	-1	650	-0.15%
2019/07/01	1	19.00	0	0.00	19.05	1	625	0.16%
2019/06/26	2	18.45	0	0.00	18.60	2	653	0.31%
2019/06/24	0	0.00	7	18.50	18.45	-7	721	-0.97%
2019/06/04	2	19.35	0	0.00	19.30	2	1,006	0.20%
2019/06/03	0	0.00	2	20.00	19.50	-2	1,009	-0.20%
2019/05/30	0	0.00	2	19.25	19.30	-2	998	-0.20%
2019/05/17	2	19.80	3	19.80	20.10	-1	1,080	-0.09%
2019/05/16	0	0.00	3	19.70	19.70	-3	1,077	-0.28%
2019/05/13	2	19.13	0	0.00	18.95	2	1,086	0.18%
2019/05/10	4	19.39	0	0.00	19.25	4	1,086	0.37%
2019/05/09	0	0.00	8	19.30	19.00	-8	1,077	-0.74%
2019/05/08	4	20.90	0	0.00	20.55	4	1,055	0.38%
2019/04/29	0	0.00	10	21.40	21.45	-10	1,020	-0.98%
2019/04/26	7	22.73	0	0.00	22.25	7	1,007	0.69%
2019/04/25	1	22.30	0	0.00	22.45	1	990	0.10%
2019/04/24	1	22.50	0	0.00	22.65	1	986	0.10%
2019/04/23	0	0.00	2	22.50	22.00	-2	955	-0.21%
2019/04/22	2	22.40	0	0.00	22.10	2	947	0.21%
2019/04/18	7	22.20	0	0.00	21.95	7	938	0.75%
2019/04/17	3	22.63	0	0.00	22.50	3	929	0.32%
2019/04/16	1	22.75	0	0.00	22.65	1	925	0.11%
2019/04/11	4	22.79	0	0.00	22.20	4	900	0.44%
2019/04/10	12	23.16	0	0.00	22.50	12	881	1.36%
2019/04/09	2	23.20	0	0.00	23.20	2	835	0.24%
2019/04/08	0	21.10	0	0.00	21.10	0	791	0.00%
2019/04/03	2	21.10	0	0.00	21.10	2	787	0.25%
2019/04/01	0	21.00	0	0.00	21.20	0	773	0.00%
2019/03/29	0	21.85	0	0.00	21.85	0	747	0.00%
2019/03/28	0	0.00	2	21.80	21.90	-2	719	-0.28%
2019/03/27	0	21.15	0	0.00	21.30	0	693	0.00%
2019/03/26	2	22.19	4	21.54	21.25	-2	648	-0.30%
2019/03/25	4	20.71	1	20.60	21.30	3	546	0.55%
2019/03/22	1	19.40	0	0.00	19.40	1	414	0.24%
2019/03/21	0	0.00	1	17.65	17.65	-1	394	-0.25%
2019/03/20	0	16.10	0	0.00	16.05	0	387	0.00%
2019/03/19	0	16.00	0	0.00	16.10	0	386	0.00%
2019/03/18	9	16.17	0	0.00	16.15	9	387	2.32%
2019/03/15	0	16.25	0	0.00	16.40	0	384	0.00%
2019/03/14	2	16.65	0	0.00	16.55	2	381	0.52%
2019/03/13	0	16.80	0	0.00	16.80	0	397	0.00%
2019/03/12	2	16.95	1	17.00	16.80	1	417	0.24%
2019/03/08	0	0.00	2	16.55	16.50	-2	422	-0.47%
2019/03/07	0	16.60	0	0.00	16.55	0	423	0.00%
2019/03/06	0	16.45	0	0.00	16.55	0	422	0.00%
2019/03/04	0	16.50	0	0.00	16.60	0	426	0.00%
2019/02/27	0	16.60	3	16.60	16.60	-3	426	-0.70%
2019/02/26	5	16.70	5	17.20	16.75	0	427	0.00%
2019/02/25	1	16.45	0	0.00	16.50	1	410	0.24%
2019/02/20	0	17.15	0	0.00	17.15	0	400	0.00%
2019/02/19	0	0.00	1	17.15	16.85	-1	381	-0.26%
2019/01/24	0	16.10	0	0.00	16.20	0	351	0.00%
2019/01/23	0	16.00	0	0.00	16.10	0	376	0.00%
2019/01/18	3	16.05	0	0.00	16.05	3	378	0.79%
2019/01/17	0	16.05	0	0.00	16.05	0	384	0.00%
2019/01/14	0	16.25	0	0.00	16.25	0	400	0.00%
2019/01/11	0	16.60	0	0.00	16.50	0	401	0.00%
2019/01/09	1	16.55	0	0.00	16.55	1	404	0.25%
2018/12/12	0	16.75	0	0.00	16.75	0	521	0.00%
2018/12/10	0	0.00	1	16.95	16.60	-1	535	-0.19%
2018/11/13	1	15.85	0	0.00	15.85	1	499	0.20%
2018/11/05	0	0.00	2	15.85	15.90	-2	504	-0.40%
2018/10/29	2	16.20	0	0.00	15.95	2	469	0.43%
2018/10/16	34	18.96	34	19.01	18.55	0	454	0.00%
2018/10/11	1	15.85	0	0.00	15.85	1	415	0.24%
2018/10/08	1	18.10	0	0.00	18.05	1	411	0.24%
2018/09/12	0	20.15	0	0.00	20.10	0	442	0.00%
2018/08/01	0.2	24.00	0	0.00	24.15	0.2	679	0.03%
2018/06/26	0	0.00	0	24.70	24.35	0	1,637	0.00%
2018/06/13	0	26.15	0	0.00	26.10	0	1,818	0.00%
2018/05/15	1	27.20	4	27.35	27.25	-3	1,891	-0.16%
2018/05/14	7	27.56	7	27.61	27.90	0	1,917	0.00%
2018/05/10	0	0.00	2	26.70	26.70	-2	1,890	-0.11%
2018/05/09	2	25.95	0	0.00	25.95	2	1,880	0.11%
2018/05/03	0	0.00	8	27.20	26.80	-8	1,874	-0.43%
2018/05/02	2	26.55	0	0.00	26.65	2	1,868	0.11%
2018/04/30	0	26.45	4	26.50	26.65	-4	1,866	-0.21%
2018/04/26	1	26.95	1	28.00	27.00	0	1,867	0.00%
2018/04/25	3	27.13	2	27.70	27.40	1	1,914	0.05%
2018/04/24	10.1	27.70	1	29.35	27.35	9.1	1,909	0.48%
2018/04/23	10	29.74	13	30.33	28.95	-3	1,881	-0.16%
2018/04/20	5	29.72	2	29.43	29.30	3	1,846	0.16%
2018/04/19	2	28.75	11	28.72	28.50	-9	1,784	-0.50%
2018/04/17	3	28.95	1	28.60	27.80	2	1,682	0.12%
2018/04/16	9.1	28.86	0	0.00	28.50	9.1	1,675	0.54%
2018/04/13	12	29.69	10	30.00	28.30	2	1,613	0.12%
2018/04/12	0	0.00	5	27.80	29.30	-5	1,420	-0.35%
2018/04/11	0	0.00	1	26.60	26.65	-1	1,345	-0.07%
2018/04/09	0	0.00	2	27.10	27.00	-2	1,340	-0.15%
2018/04/02	0	26.20	0	0.00	26.10	0	1,325	0.00%
2018/03/31	2	26.30	0	0.00	26.25	2	1,320	0.15%
2018/03/30	2	26.30	0	0.00	26.20	2	1,317	0.15%
2018/03/28	0	0.00	2	26.80	27.00	-2	1,296	-0.15%
2018/03/26	2	25.50	0	0.00	26.00	2	1,276	0.16%
2018/03/19	1	26.15	1	26.65	26.15	0	1,180	0.00%
2018/03/16	1	27.20	7	27.40	26.90	-6	1,158	-0.52%
2018/03/14	2	27.25	12	27.30	27.90	-10	1,165	-0.86%
2018/03/13	10	27.65	0	0.00	27.20	10	1,177	0.85%
2018/03/12	10	27.99	0	0.00	27.60	10	1,240	0.81%
2018/03/09	0	0.00	3	28.60	28.15	-3	1,245	-0.24%
2018/03/01	3	26.28	0	0.00	26.25	3	1,341	0.22%
2018/02/26	0	0.00	3	26.85	26.85	-3	1,375	-0.22%
2018/02/22	3	26.80	0	0.00	26.90	3	1,437	0.21%
2018/02/06	3	27.00	0	0.00	27.10	3	1,750	0.17%
2018/02/02	0	0.00	1	28.40	28.30	-1	1,888	-0.05%
2018/01/31	2	28.35	0	0.00	28.40	2	2,194	0.09%
2018/01/30	0	0.00	2	28.65	28.75	-2	2,368	-0.08%
2018/01/26	2	29.00	2	29.50	29.00	0	2,641	0.00%
2018/01/25	1	28.55	0	0.00	28.40	1	2,629	0.04%
2018/01/24	2	28.75	0	0.00	28.55	2	2,629	0.08%
2018/01/22	0	0.00	2	29.40	28.65	-2	2,610	-0.08%
2018/01/19	0	0.00	3	29.62	29.20	-3	2,600	-0.12%
2018/01/18	4	29.38	0	0.00	29.40	4	2,524	0.16%
2018/01/17	0	0.00	5	29.35	29.40	-5	2,512	-0.20%
2018/01/16	3	29.87	5	29.55	29.35	-2	2,491	-0.08%
2018/01/15	2	28.98	2	28.65	29.15	0	2,409	0.00%
2018/01/04	1	28.50	0	0.00	28.30	1	2,380	0.04%
2018/01/03	2	28.00	0	0.00	27.75	2	2,374	0.08%