松瑞藥 (4167)-富邦-新店券商分點個股進出

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
--
漲幅
0.00%
成交量
1,099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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	0	0.00	1	21.65	21.40	-1	1,920	-0.05%
2024/04/29	16	21.15	16	21.40	21.40	0	1,925	0.00%
2024/04/26	1	21.15	10.5	21.54	21.20	-9.5	1,918	-0.50%
2024/04/25	10	21.68	1.1	21.85	21.65	8.9	1,931	0.46%
2024/04/24	3	21.95	6	22.01	22.05	-3	1,946	-0.15%
2024/04/23	35	21.92	6	21.90	21.90	29	1,943	1.49%
2024/04/22	21	21.79	4	21.48	21.65	17	1,929	0.88%
2024/04/19	7	20.90	12	21.03	20.90	-5	1,887	-0.26%
2024/04/18	5	21.60	0	0.00	21.55	5	1,865	0.27%
2024/04/17	13	21.44	11	22.16	22.05	2	1,840	0.11%
2024/04/16	0	0.00	5	20.80	20.75	-5	1,782	-0.28%
2024/04/15	10	20.98	2.2	21.17	20.90	7.8	1,826	0.43%
2024/04/12	20	21.43	0	0.00	21.25	20	1,857	1.08%
2024/04/11	5	21.80	9	21.42	21.45	-4	1,884	-0.21%
2024/04/10	56	21.66	26	21.51	21.75	30	1,909	1.57%
2024/04/09	10	21.05	0	0.00	21.00	10	2,073	0.48%
2024/04/08	5	20.65	10	20.98	21.05	-5	2,101	-0.24%
2024/04/03	0	0.00	1	20.70	20.65	-1	2,086	-0.05%
2024/04/02	4	20.20	0	0.00	20.45	4	2,097	0.19%
2024/04/01	1	20.15	36	20.00	20.15	-35	2,107	-1.66%
2024/03/29	0	19.63	5	19.60	19.55	-5	2,131	-0.23%
2024/03/28	0	0.00	1	19.70	19.60	-1	2,207	-0.05%
2024/03/27	0	0.00	1	19.45	19.50	-1	2,295	-0.04%
2024/03/26	0	0.00	4	19.30	19.10	-4	2,506	-0.16%
2024/03/25	1.1	19.20	0	0.00	19.20	1.1	2,694	0.04%
2024/03/21	1	18.85	1	19.05	18.85	0	3,408	0.00%
2024/03/20	0	0.00	55	18.97	18.80	-55	3,462	-1.59%
2024/03/19	1	18.50	0	0.00	18.50	1	3,531	0.03%
2024/03/18	4	18.26	4	18.54	18.75	0	3,597	0.00%
2024/03/15	2	18.50	0	0.00	18.35	2	3,687	0.05%
2024/03/14	1	18.60	1	18.75	18.70	0	3,792	0.00%
2024/03/13	1	18.60	6	18.60	18.55	-5	3,940	-0.13%
2024/03/12	4	19.08	4	19.23	19.05	0	4,127	0.00%
2024/03/11	15	19.15	18	19.15	19.05	-3	4,432	-0.07%
2024/03/08	3	19.75	0	0.00	19.80	3	5,558	0.05%
2024/03/07	2	19.90	8	20.06	20.50	-6	6,004	-0.10%
2024/03/06	5	20.03	1	20.05	20.00	4	6,656	0.06%
2024/03/05	0	0.00	3	20.23	20.15	-3	6,731	-0.04%
2024/03/04	3	19.88	0	0.00	19.85	3	6,881	0.04%
2024/03/01	1	20.05	1	20.15	20.00	0	6,933	0.00%
2024/02/29	2	20.23	0	0.00	20.10	2	7,077	0.03%
2024/02/27	4	20.59	0	0.00	20.45	4	7,078	0.06%
2024/02/26	1	20.00	4	20.24	20.90	-3	7,081	-0.04%
2024/02/23	2	20.00	2	19.93	19.85	0	7,069	0.00%
2024/02/22	3	20.12	0	0.00	20.10	3	7,074	0.04%
2024/02/20	0	0.00	1	20.45	20.40	-1	7,076	-0.01%
2024/02/19	1	20.75	1	20.80	20.65	0	7,092	0.00%
2024/02/16	0	0.00	7	20.18	20.40	-7	7,099	-0.10%
2024/02/15	3	19.52	1	19.55	19.55	2	7,090	0.03%
2024/02/05	1	19.55	4	19.61	19.55	-3	7,128	-0.04%
2024/02/02	5	19.93	0	0.00	19.80	5	7,219	0.07%
2024/02/01	2	20.00	4	20.13	20.15	-2	7,328	-0.03%
2024/01/31	13	20.15	4	20.08	20.00	9	7,590	0.12%
2024/01/30	3	20.13	0	0.00	19.95	3	7,968	0.04%
2024/01/29	1	20.10	6	20.31	20.35	-5	8,097	-0.06%
2024/01/26	3	20.00	0	0.00	20.05	3	8,151	0.04%
2024/01/25	1	20.20	7	20.23	20.15	-6	8,326	-0.07%
2024/01/24	3	20.55	1	20.75	20.40	2	8,482	0.02%
2024/01/23	5	20.62	3	20.55	20.55	2	8,475	0.02%
2024/01/22	8	20.42	4	20.60	20.60	4	8,478	0.05%
2024/01/19	1	20.35	5	20.43	20.45	-4	8,479	-0.05%
2024/01/17	9	20.88	6	21.05	20.55	3	8,412	0.04%
2024/01/16	4	20.81	0	0.00	20.90	4	8,393	0.05%
2024/01/15	4	21.39	4	21.51	21.40	0	8,355	0.00%
2024/01/12	4	21.48	5	21.50	21.40	-1	8,356	-0.01%
2024/01/11	0	0.00	12	21.49	21.55	-12	8,373	-0.14%
2024/01/10	2	21.65	2	21.48	21.35	0	8,366	0.00%
2024/01/09	2.5	21.70	5	21.70	21.60	-2.5	8,356	-0.03%
2024/01/08	0	0.00	4	22.40	22.30	-4	8,319	-0.05%
2024/01/05	6	23.05	0	0.00	22.80	6	8,290	0.07%
2024/01/04	2	22.60	6	22.80	22.50	-4	8,268	-0.05%
2024/01/03	14.4	23.65	5	23.56	23.10	9.4	8,241	0.11%
2024/01/02	4	22.90	12	22.89	23.05	-8	7,999	-0.10%
2023/12/29	5	22.51	4	22.66	22.45	1	7,939	0.01%
2023/12/28	18	22.57	5	22.79	22.40	13	7,918	0.16%
2023/12/27	2.6	22.60	0	0.00	22.50	2.6	7,880	0.03%
2023/12/26	10	22.73	12	22.72	22.65	-2	7,845	-0.03%
2023/12/25	3	22.62	3	22.45	22.55	0	7,796	0.00%
2023/12/22	8	22.90	4	22.96	23.05	4	7,716	0.05%
2023/12/21	19	23.95	34	23.79	23.30	-15	7,620	-0.20%
2023/12/20	15	23.57	30	23.79	23.30	-15	7,385	-0.20%
2023/12/19	39.1	24.02	31	23.67	23.90	8.1	7,188	0.11%
2023/12/18	20.1	23.29	10	23.41	23.40	10.1	6,747	0.15%
2023/12/15	0	0.00	20	22.06	22.20	-20	6,469	-0.31%
2023/12/14	9	21.79	1	22.30	21.65	8	6,429	0.12%
2023/12/13	9	22.34	13	22.44	22.20	-4	6,342	-0.06%
2023/12/12	15	22.07	3	22.10	22.10	12	6,270	0.19%
2023/12/11	6	22.48	18	22.77	22.55	-12	6,165	-0.19%
2023/12/08	26	22.55	13	22.71	22.40	13	6,049	0.21%
2023/12/07	45	23.10	19	23.41	22.80	26	5,896	0.44%
2023/12/06	20	23.45	25	23.51	23.50	-5	5,687	-0.09%
2023/12/05	310	25.38	226.2	25.26	24.30	83.8	5,370	1.56%	大買/大賣/
2023/12/04	26.3	24.03	37	24.39	24.85	-10.8	4,230	-0.26%
2023/12/01	76	22.26	91.3	22.47	22.60	-15.2	3,752	-0.41%
2023/11/30	2	20.50	1	20.60	20.60	1	3,091	0.03%
2023/11/29	10	20.69	6.1	20.71	21.00	3.9	3,032	0.13%
2023/11/28	5	19.86	16	19.80	19.95	-11	2,884	-0.38%
2023/11/27	25	20.36	3	20.38	20.25	22	2,835	0.78%
2023/11/24	0	0.00	1	19.15	19.15	-1	2,706	-0.04%
2023/11/22	0	0.00	42	19.24	19.30	-42	2,688	-1.56%
2023/11/20	1	19.15	2	19.15	19.10	-1	2,686	-0.04%
2023/11/16	5	19.10	5	19.20	19.10	0	2,775	0.00%
2023/11/15	0	0.00	3	19.05	18.90	-3	2,782	-0.11%
2023/11/14	1.1	18.71	12	18.85	18.95	-11	2,757	-0.40%
2023/11/10	5	19.51	4	19.30	19.00	1	2,724	0.04%
2023/11/09	5	20.05	1	20.20	19.60	4	2,616	0.15%
2023/11/08	49	20.27	38	20.05	19.75	11	2,505	0.44%
2023/11/07	44	21.11	24	21.28	21.55	20	2,237	0.89%
2023/11/06	14	20.97	53.6	21.24	21.35	-39.6	1,867	-2.12%
2023/11/03	5	19.60	0	0.00	19.45	5	1,737	0.29%
2023/11/02	54	19.51	54	19.85	20.05	0	1,674	0.00%
2023/11/01	5	19.58	5	19.64	19.65	0	1,517	0.00%
2023/10/30	0	0.00	2	18.58	18.50	-2	1,337	-0.15%
2023/10/27	1	18.60	0	0.00	18.50	1	1,323	0.08%
2023/10/25	0	0.00	1	18.30	18.30	-1	1,308	-0.08%
2023/10/24	1	18.30	11	18.34	18.35	-10	1,314	-0.76%
2023/10/23	1	18.10	0	0.00	18.15	1	1,308	0.08%
2023/10/20	0	0.00	1	17.95	17.80	-1	1,308	-0.08%
2023/10/19	14	18.31	10	18.50	18.45	4	1,295	0.31%
2023/10/18	3	18.00	0	0.00	17.95	3	1,272	0.24%
2023/10/17	0	0.00	2	18.40	18.00	-2	1,272	-0.16%
2023/10/16	5	18.52	0	0.00	18.55	5	1,261	0.40%
2023/10/13	3	18.20	3.1	18.23	18.20	-0.1	1,241	-0.01%
2023/10/12	0	0.00	2	18.15	17.90	-2	1,238	-0.16%
2023/10/11	26	18.07	26	18.08	18.10	0	1,208	0.00%
2023/10/05	0	0.00	1	17.35	17.35	-1	1,190	-0.08%
2023/10/03	1	17.50	1	17.35	17.40	0	1,206	0.00%
2023/10/02	0	0.00	3	17.62	17.80	-3	1,223	-0.25%
2023/09/25	0	0.00	1	17.55	17.60	-1	1,289	-0.08%
2023/09/20	1	17.35	2	17.40	17.50	-1	1,444	-0.07%
2023/09/19	1	17.45	0	0.00	17.40	1	1,500	0.07%
2023/09/01	0	0.00	1	18.35	18.45	-1	1,447	-0.07%
2023/08/28	0	17.95	1	18.00	18.00	-1	1,391	-0.07%
2023/07/31	0	0.00	1	17.30	17.25	-1	1,184	-0.08%
2023/07/19	0	0.00	0.1	17.55	17.50	-0.1	1,210	0.00%
2023/07/17	0	0.00	1	17.85	17.95	-1	1,343	-0.07%
2023/07/10	0	0.00	2	17.65	17.70	-2	1,412	-0.14%
2023/07/07	0	0.00	12	17.50	17.40	-12	1,412	-0.85%
2023/07/06	1	17.85	0.5	18.25	17.80	0.5	1,404	0.04%
2023/07/04	2	18.18	0	0.00	18.15	2	1,400	0.14%
2023/07/03	1	18.10	0	0.00	18.10	1	1,408	0.07%
2023/06/30	11.5	18.40	0	0.00	18.50	11.5	1,393	0.83%
2023/06/29	2	18.43	0	0.00	18.80	2	1,365	0.15%
2023/06/27	4	17.85	0	0.00	17.70	4	1,273	0.31%
2023/06/26	0	0.00	0.1	17.45	17.40	-0.1	1,222	0.00%
2023/06/16	2	17.20	0	0.00	17.30	2	1,265	0.16%
2023/05/24	0	0.00	7	17.45	17.45	-7	1,829	-0.38%
2023/05/16	0	0.00	0	17.00	17.05	0	2,019	0.00%
2023/05/12	3	17.08	0	0.00	17.05	3	2,152	0.14%
2023/05/11	2	17.30	0	0.00	17.05	2	2,220	0.09%
2023/05/09	2.1	17.70	0	0.00	17.50	2.1	2,322	0.09%
2023/05/05	0	0.00	1	18.60	18.25	-1	2,498	-0.04%
2023/05/03	0	0.00	10	18.50	18.30	-10	2,588	-0.39%
2023/05/02	10	18.40	2	18.50	18.50	8	2,642	0.30%
2023/04/25	1	18.35	0	0.00	18.35	1	2,965	0.03%
2023/04/20	5	20.01	4	20.00	19.25	1	3,213	0.03%
2023/04/18	0	0.00	1	19.20	19.20	-1	3,578	-0.03%
2023/04/10	4	19.24	5	19.18	19.20	-1	5,591	-0.02%
2023/04/07	1	19.40	1	19.55	19.40	0	6,111	0.00%
2023/04/06	2	19.40	2	19.28	19.40	0	7,324	0.00%
2023/03/31	1	18.95	1	18.85	18.90	0	8,710	0.00%
2023/03/27	1	19.15	2	19.08	19.05	-1	13,324	-0.01%
2023/03/24	3	19.10	3	19.03	19.00	0	14,549	0.00%
2023/03/21	5	18.81	0	0.00	18.75	5	15,827	0.03%
2023/03/20	0	18.95	0	0.00	18.60	0	15,995	0.00%
2023/03/17	1	18.85	1	19.05	18.75	0	16,003	0.00%
2023/03/16	3	18.98	2	18.75	18.75	1	16,064	0.01%
2023/03/15	1	19.40	1	19.50	19.35	0	16,060	0.00%
2023/03/14	1	19.50	1	19.45	19.25	0	16,065	0.00%
2023/03/13	1	19.45	1	19.65	19.60	0	16,062	0.00%
2023/03/10	4.1	19.88	2	20.08	19.80	2.1	16,032	0.01%
2023/03/09	0	0.00	15	20.60	20.50	-15	15,981	-0.09%
2023/03/08	0	0.00	1	20.85	20.65	-1	15,952	-0.01%
2023/03/07	10	21.05	0	0.00	21.00	10	15,928	0.06%
2023/03/02	0	0.00	1	20.95	21.05	-1	15,792	-0.01%
2023/03/01	3	20.83	2	20.88	20.70	1	15,740	0.01%
2023/02/24	0	0.00	6	20.65	20.50	-6	15,700	-0.04%
2023/02/23	4	20.54	4	20.70	20.80	0	15,685	0.00%
2023/02/22	5.1	20.68	5	20.44	20.45	0.1	15,656	0.00%
2023/02/21	1	20.95	1	20.85	20.85	0	15,614	0.00%
2023/02/20	1	20.75	12	20.67	20.85	-11	15,575	-0.07%
2023/02/17	2	20.80	2	20.70	20.65	0	15,542	0.00%
2023/02/16	2.1	20.65	3	20.78	20.95	-1	15,516	-0.01%
2023/02/15	0	0.00	10	21.20	20.85	-10	15,480	-0.06%
2023/02/14	26	21.31	1	21.40	21.30	25	15,429	0.16%
2023/02/13	1	21.10	2	21.10	20.90	-1	15,372	-0.01%
2023/02/10	3.1	21.41	4	20.90	20.65	-1	15,299	-0.01%
2023/02/09	21	21.98	3	21.80	21.45	18	15,216	0.12%
2023/02/08	4	21.71	3	21.60	21.50	1	15,137	0.01%
2023/02/07	4	21.96	5	21.74	21.75	-1	15,070	-0.01%
2023/02/06	7	22.20	5	22.05	21.80	2	14,991	0.01%
2023/02/03	3	21.78	1	22.05	21.55	2	14,859	0.01%
2023/02/02	1	21.90	4	21.94	21.85	-3	14,773	-0.02%
2023/02/01	1	21.90	1.9	21.77	21.65	-0.9	14,707	-0.01%
2023/01/31	2	21.70	2.1	21.90	21.70	-0.1	14,664	0.00%
2023/01/30	1	21.40	1	21.70	21.80	0	14,596	0.00%
2023/01/17	1	21.60	7	21.59	21.40	-6	14,513	-0.04%
2023/01/16	2	21.88	4	21.59	21.95	-2	14,439	-0.01%
2023/01/13	0	0.00	1	21.50	21.40	-1	14,334	-0.01%
2023/01/12	3.5	21.61	3	21.45	21.20	0.5	14,230	0.00%
2023/01/11	3	22.00	3	22.23	21.80	0	14,128	0.00%
2023/01/10	2.2	22.24	2	21.88	22.00	0.2	14,030	0.00%
2023/01/09	46	22.40	47	22.34	22.60	-1	13,897	-0.01%
2023/01/06	8.2	22.62	5	22.51	22.25	3.2	13,677	0.02%
2023/01/05	3	23.42	16	23.28	22.65	-13	13,386	-0.10%
2023/01/04	29	24.09	29	24.03	23.50	0	13,147	0.00%
2023/01/03	57.1	24.22	56.1	24.27	23.85	1	12,888	0.01%
2022/12/30	13.1	24.55	8	24.53	24.80	5.1	12,641	0.04%
2022/12/29	176	24.18	169	24.32	24.65	7	12,364	0.06%	大買/大賣/
2022/12/28	53	25.25	51	25.18	23.90	2	11,782	0.02%
2022/12/27	47	25.41	212.1	25.37	25.40	-165.1	11,302	-1.46%	大賣/鉅額交易
2022/12/26	189.4	27.12	186.1	27.15	26.75	3.3	10,775	0.03%	大買/大賣/
2022/12/23	359	26.81	163	26.76	26.55	196	9,555	2.05%	大買/大賣/鉅額交易
2022/12/22	139	25.24	262	24.95	26.15	-123	8,160	-1.51%	大買/大賣/鉅額交易
2022/12/21	402	26.03	328	26.03	25.55	74	7,419	1.00%	大買/大賣/
2022/12/20	41	26.04	154	25.81	25.25	-113	6,440	-1.75%	大賣/鉅額交易
2022/12/19	687.2	27.45	557.5	27.63	28.05	129.7	5,737	2.26%	大買/大賣/鉅額交易
2022/12/16	260	25.36	279	25.76	26.45	-19	3,709	-0.51%	大買/大賣/
2022/12/15	149.4	24.86	80	24.90	24.05	69.4	2,498	2.78%	大買/
2022/12/14	112	24.74	100.1	24.49	24.95	11.9	1,748	0.68%	大買/
2022/12/13	0	0.00	3	22.70	22.70	-3	1,252	-0.24%
2022/12/12	20	20.51	34	20.34	20.65	-14	1,217	-1.15%
2022/12/08	17.2	18.29	10	18.30	18.15	7.2	1,142	0.63%
2022/12/06	0	0.00	24	19.49	19.55	-24	1,169	-2.05%
2022/12/05	24	19.65	0	0.00	19.55	24	1,278	1.88%
2022/12/02	1	19.15	0	0.00	18.90	1	1,375	0.07%
2022/12/01	1	18.80	0	0.00	18.95	1	1,394	0.07%
2022/11/30	1	18.85	0	0.00	18.90	1	1,454	0.07%
2022/11/29	0	0.00	2	18.60	18.70	-2	1,554	-0.13%
2022/11/25	3.1	18.20	3	18.07	17.85	0.1	1,582	0.00%
2022/11/23	0	0.00	15.1	18.21	18.25	-15.1	1,714	-0.88%
2022/11/22	0.1	18.00	2	18.10	17.95	-2	1,745	-0.11%
2022/11/21	0	0.00	4	18.38	18.10	-4	1,775	-0.23%
2022/11/17	2	17.90	0	0.00	17.85	2	1,946	0.10%
2022/10/21	0	0.00	1	16.20	16.10	-1	1,982	-0.05%
2022/10/14	0	0.00	0.1	16.55	16.65	-0.1	1,976	0.00%
2022/10/11	0	0.00	1	16.95	16.95	-1	1,951	-0.05%
2022/09/27	0	0.00	1	18.00	18.10	-1	1,873	-0.05%
2022/09/23	0	0.00	15.3	20.22	19.20	-15.3	1,821	-0.84%
2022/09/22	0	0.00	1	18.30	18.70	-1	1,688	-0.06%
2022/09/21	0	0.00	1	18.55	18.60	-1	1,672	-0.06%
2022/09/20	0	0.00	2	19.10	18.95	-2	1,668	-0.12%
2022/09/19	1	19.00	0	0.00	18.80	1	1,662	0.06%
2022/09/16	2	19.93	20	19.43	19.80	-18	1,631	-1.10%
2022/09/15	19	20.09	7.4	19.93	20.20	11.6	1,578	0.73%
2022/09/14	23.4	20.25	9	20.39	19.85	14.4	1,501	0.96%
2022/09/13	10	20.42	2	19.85	20.05	8	1,431	0.56%
2022/09/12	6	19.67	8	19.56	20.35	-2	1,365	-0.15%
2022/09/08	6	18.60	8	18.69	18.75	-2	1,232	-0.16%
2022/09/07	0	0.00	1	17.50	17.80	-1	1,113	-0.09%
2022/09/06	5	17.75	5	17.90	18.00	0	1,083	0.00%
2022/09/05	9	19.46	9	19.64	19.65	0	1,019	0.00%
2022/09/02	1	19.00	0	0.00	18.90	1	917	0.11%
2022/09/01	0	0.00	4	19.90	19.20	-4	910	-0.44%
2022/08/31	24	19.93	21	19.92	19.50	3	896	0.33%
2022/08/30	4	19.14	21	18.97	19.05	-17	786	-2.16%
2022/08/25	35	19.13	47	19.43	18.60	-12	679	-1.77%
2022/08/24	30	18.91	3	18.95	18.95	27	559	4.83%
2022/08/23	2	17.48	0	0.00	17.25	2	486	0.41%
2022/08/22	1	17.75	0	0.00	17.80	1	480	0.21%
2022/08/19	12	17.65	12	17.40	17.45	0	462	0.00%
2022/08/15	0	0.00	3	16.50	16.60	-3	412	-0.73%
2022/08/11	1	16.25	0	0.00	16.35	1	409	0.24%
2022/08/09	0	0.00	105.3	16.40	16.35	-105.3	400	-26.32%	大賣/鉅額交易
2022/08/03	3	15.90	0	0.00	15.90	3	406	0.74%
2022/08/02	1	15.95	0	0.00	16.00	1	411	0.24%
2022/07/29	2	16.20	0	0.00	16.20	2	434	0.46%
2022/06/21	1	17.60	1	17.90	17.85	0	1,207	0.00%
2022/06/13	0	18.15	0	0.00	17.35	0	1,246	0.00%
2022/06/09	0	0.00	6	18.40	18.30	-6	1,240	-0.48%
2022/06/08	6	17.25	0	0.00	17.20	6	1,211	0.50%
2022/05/16	1	16.40	0	0.00	16.35	1	1,282	0.08%
2022/05/13	0	0.00	0.4	16.10	16.25	-0.4	1,281	-0.03%
2022/05/12	1	16.00	203	16.07	16.00	-202	1,283	-15.74%	大賣/鉅額交易
2022/05/11	1	16.65	0	0.00	16.50	1	1,276	0.08%
2022/05/10	3	16.75	0	0.00	16.80	3	1,271	0.24%
2022/05/09	0	0.00	3	17.05	16.75	-3	1,271	-0.24%
2022/05/06	0	0.00	21	17.80	17.70	-21	1,261	-1.67%
2022/05/04	3	18.35	0	0.00	18.40	3	1,259	0.24%
2022/04/27	1	19.00	1	18.70	19.15	0	1,182	0.00%
2022/04/26	1	19.55	2.5	19.72	19.15	-1.5	1,159	-0.13%
2022/04/25	0	0.00	10	20.50	20.20	-10	1,126	-0.89%
2022/04/22	17	21.47	18	22.33	21.65	-1	1,085	-0.09%
2022/04/21	39	22.16	33	22.37	22.25	6	980	0.61%
2022/04/20	10	21.56	5	21.22	21.00	5	820	0.61%
2022/04/19	14	22.39	10	21.10	21.20	4	728	0.55%
2022/04/18	0	0.00	2.1	21.03	21.05	-2.1	584	-0.36%
2022/04/15	2	19.05	4	19.35	19.15	-2	501	-0.40%
2022/04/14	0	0.00	1	18.25	18.75	-1	476	-0.21%
2022/04/01	0	18.25	0	0.00	17.85	0	471	0.00%
2022/03/30	0	18.10	0	0.00	18.20	0	472	0.00%
2022/03/28	0	0.00	0	18.40	17.70	0	467	0.00%
2022/03/25	0	0.00	0.3	18.05	17.95	-0.3	471	-0.07%
2022/03/23	0	0.00	6.4	18.36	18.40	-6.4	472	-1.35%
2022/03/22	5	18.15	1	18.10	18.20	4	468	0.85%
2022/03/18	0	0.00	3	17.30	17.60	-3	443	-0.68%
2022/03/17	0	0.00	0.1	16.80	16.75	-0.1	442	-0.02%
2022/03/15	0	0.00	2	16.25	16.05	-2	434	-0.46%
2022/03/10	0	0.00	2	15.90	15.90	-2	430	-0.46%
2022/03/09	0	0.00	1	15.75	15.55	-1	424	-0.24%
2022/03/08	4	15.50	114	15.60	15.40	-110	419	-26.24%	大賣/鉅額交易
2022/03/07	0	0.00	7	16.40	16.50	-7	396	-1.77%
2022/03/04	0	0.00	1	17.60	17.30	-1	389	-0.26%
2022/03/02	4	17.23	0	0.00	17.40	4	419	0.95%
2022/02/25	4	17.00	0	0.00	17.15	4	426	0.94%
2022/02/24	3	17.15	0	0.00	17.15	3	423	0.71%
2022/02/23	0	0.00	1	17.65	17.65	-1	421	-0.24%
2022/02/17	3	17.50	0	0.00	17.45	3	424	0.71%
2022/02/14	4	17.50	0	0.00	17.65	4	430	0.93%
2022/01/24	1	17.80	0	0.00	17.90	1	451	0.22%
2022/01/18	1	18.80	0	0.00	18.45	1	450	0.22%
2022/01/17	0	0.00	1	18.50	18.45	-1	450	-0.22%
2022/01/14	2	18.65	0	0.00	18.55	2	450	0.44%
2022/01/10	3	18.90	0	0.00	18.90	3	456	0.66%
2022/01/06	0	0.00	1	19.20	19.35	-1	452	-0.22%
2022/01/05	1	19.50	0	0.00	19.30	1	452	0.22%
2021/12/23	2	18.80	0	0.00	18.80	2	463	0.43%
2021/12/21	2	19.10	0	0.00	19.05	2	467	0.43%
2021/12/20	0	0.00	10	18.50	18.65	-10	462	-2.16%
2021/12/17	0	0.00	5	18.50	18.45	-5	457	-1.09%
2021/12/15	0	0.00	13	18.55	18.60	-13	462	-2.81%
2021/12/14	4	18.70	0	0.00	18.60	4	462	0.86%
2021/12/10	2	19.10	0	0.00	19.05	2	447	0.45%
2021/11/29	1	20.00	0	0.00	19.90	1	460	0.22%
2021/11/26	1	19.70	1	19.35	19.50	0	446	0.00%
2021/11/24	1	19.55	3	19.30	19.60	-2	443	-0.45%
2021/11/23	0	0.00	1	19.05	19.05	-1	440	-0.23%
2021/11/22	0	0.00	2	19.28	19.05	-2	449	-0.45%
2021/11/19	2	19.15	0	0.00	19.00	2	451	0.44%
2021/11/15	0	0.00	1	19.40	19.40	-1	466	-0.21%
2021/11/11	1	19.00	1	19.10	19.05	0	481	0.00%
2021/11/10	4	19.20	1	19.05	19.00	3	490	0.61%
2021/11/09	0	0.00	0.3	19.50	19.35	-0.3	489	-0.07%
2021/11/08	2	19.50	1	19.75	19.35	1	492	0.20%
2021/11/03	2	20.40	0	0.00	20.40	2	511	0.39%
2021/10/29	1	20.75	0	0.00	20.45	1	514	0.19%
2021/10/27	1	20.30	0	0.00	20.35	1	520	0.19%
2021/10/26	0	0.00	1.1	20.41	20.40	-1.1	527	-0.20%
2021/10/22	1	20.35	0.1	20.55	20.45	0.9	550	0.17%
2021/10/19	3	20.30	0	0.00	20.40	3	574	0.52%
2021/10/14	2	19.45	0	0.00	19.45	2	666	0.30%
2021/10/13	0	0.00	1	19.20	19.30	-1	674	-0.15%
2021/10/12	1	19.75	0	0.00	19.70	1	705	0.14%
2021/10/04	4	18.98	2	19.45	18.85	2	774	0.26%
2021/09/27	0	0.00	12	20.30	20.25	-12	805	-1.49%
2021/09/24	2	20.35	0	0.00	20.25	2	817	0.24%
2021/09/22	1	20.20	0	0.00	20.25	1	851	0.12%
2021/09/14	3	22.10	0	0.00	21.95	3	875	0.34%
2021/09/10	0	0.00	1	21.65	21.65	-1	918	-0.11%
2021/09/09	1	21.55	0	0.00	21.35	1	928	0.11%
2021/09/08	1	22.55	0	0.00	21.95	1	926	0.11%
2021/09/06	0	22.90	0.1	22.20	22.30	-0.1	961	-0.01%
2021/09/03	0	0.00	8	22.65	22.60	-8	970	-0.82%
2021/09/02	6	22.75	0	0.00	22.80	6	1,023	0.59%
2021/09/01	2	23.75	0	0.00	23.80	2	1,031	0.19%
2021/08/27	14	23.55	0	0.00	23.55	14	1,055	1.33%
2021/08/26	10	23.95	2	23.95	23.80	8	1,063	0.75%
2021/08/25	2	22.75	0	0.00	23.15	2	1,074	0.19%
2021/08/24	2	22.50	0	0.00	22.45	2	1,093	0.18%
2021/08/20	0	0.00	1	22.60	22.50	-1	1,147	-0.09%
2021/08/19	3	22.52	0	0.00	22.15	3	1,192	0.25%
2021/08/18	6	22.13	0	0.00	22.10	6	1,201	0.50%
2021/08/17	1	22.35	0	0.00	22.30	1	1,224	0.08%
2021/08/13	3	23.37	0	0.00	23.00	3	1,250	0.24%
2021/08/11	3	23.40	0	0.00	23.35	3	1,337	0.22%
2021/08/10	2	24.45	0	0.00	24.45	2	1,439	0.14%
2021/08/09	3	25.50	1	25.10	24.90	2	1,598	0.13%
2021/08/02	2	25.43	0	0.00	25.65	2	1,799	0.11%
2021/07/29	5	25.42	0	0.00	25.50	5	1,824	0.27%
2021/07/28	1	25.10	0	0.00	25.20	1	1,841	0.05%
2021/07/27	3	25.90	0	0.00	25.80	3	1,889	0.16%
2021/07/26	11	26.20	0	0.00	26.10	11	2,027	0.54%
2021/07/22	1	26.25	1	26.30	26.10	0	2,067	0.00%
2021/07/21	2	26.55	0	0.00	26.45	2	2,153	0.09%
2021/07/20	6	27.18	5.1	27.60	27.50	0.9	2,148	0.04%
2021/07/19	0	0.00	4	26.65	26.70	-4	2,104	-0.19%
2021/07/16	4	26.59	0	0.00	26.70	4	2,133	0.19%
2021/07/15	2	26.40	0	0.00	26.45	2	2,129	0.09%
2021/07/14	1	26.40	0	0.00	26.30	1	2,155	0.05%
2021/07/12	1	27.35	2	27.15	27.00	-1	2,178	-0.05%
2021/07/08	3	26.75	0.2	26.80	26.70	2.9	2,190	0.13%
2021/07/02	0	0.00	1	26.60	26.55	-1	2,832	-0.04%
2021/07/01	0.2	27.05	0	0.00	26.80	0.2	2,832	0.01%
2021/06/30	1	26.70	1	26.95	27.00	0	2,838	0.00%
2021/06/25	7	27.00	2	27.00	27.00	5	2,842	0.18%
2021/06/21	4	26.96	1	27.00	26.85	3	2,849	0.11%
2021/06/18	1	27.60	1	27.70	27.40	0	2,845	0.00%
2021/06/17	0.2	27.75	0	0.00	27.60	0.2	2,850	0.01%
2021/06/16	1	27.80	1	27.75	27.50	0	2,911	0.00%
2021/06/15	1	28.00	2	27.98	27.95	-1	2,905	-0.03%
2021/06/10	5	28.53	10	29.20	28.60	-5	2,910	-0.17%
2021/06/08	5	28.98	0	0.00	28.85	5	2,857	0.17%
2021/06/03	1	28.10	1	28.30	28.20	0	2,852	0.00%
2021/06/02	0	0.00	2	28.25	28.10	-2	2,851	-0.07%
2021/05/31	12	28.95	7	28.86	28.80	5	2,827	0.18%
2021/05/28	1	29.70	1	29.55	29.45	0	2,809	0.00%
2021/05/27	2	29.78	8	29.90	29.80	-6	2,788	-0.22%
2021/05/25	0	0.00	1	29.20	29.05	-1	2,748	-0.04%
2021/05/24	0	0.00	8	29.03	29.05	-8	2,741	-0.29%
2021/05/21	6	28.86	1	29.00	28.85	5	2,768	0.18%
2021/05/20	3	29.27	1	29.75	28.95	2	2,823	0.07%
2021/05/19	4	29.45	0	0.00	29.50	4	2,820	0.14%
2021/05/18	7	30.19	3	30.35	30.40	4	2,781	0.14%
2021/05/17	7	30.55	16	30.80	31.05	-9	2,678	-0.34%
2021/05/14	1	28.80	0	0.00	29.50	1	2,528	0.04%
2021/05/12	5	28.63	3	29.63	28.00	2	2,479	0.08%
2021/05/11	2	29.00	2	28.78	28.80	0	2,623	0.00%
2021/05/10	8	29.99	5	29.85	29.50	3	2,639	0.11%
2021/05/07	1	30.00	0	0.00	29.95	1	2,636	0.04%
2021/05/05	2	30.20	0	0.00	30.05	2	2,631	0.08%
2021/05/04	5	29.83	4	30.18	30.40	1	2,625	0.04%
2021/05/03	9	32.14	10	32.07	32.05	-1	2,592	-0.04%
2021/04/29	1	30.70	0	0.00	30.50	1	2,465	0.04%
2021/04/28	0	0.00	2	30.93	30.70	-2	2,475	-0.08%
2021/04/27	33	31.84	16	31.24	31.55	17	2,496	0.68%
2021/04/26	1	30.00	7	29.90	29.85	-6	2,436	-0.25%
2021/04/23	3	29.92	10	29.80	29.80	-7	2,445	-0.29%
2021/04/22	5	30.26	1	30.10	29.95	4	2,496	0.16%
2021/04/21	0	0.00	1	31.00	30.60	-1	2,487	-0.04%
2021/04/20	5	30.80	2	31.05	30.85	3	2,484	0.12%
2021/04/19	6	30.47	3	30.50	30.35	3	2,488	0.12%
2021/04/14	1	31.65	5	30.85	30.65	-4	2,595	-0.15%
2021/04/13	15	32.02	3	31.57	31.65	12	2,600	0.46%
2021/04/12	12	33.90	6	34.13	34.00	6	2,549	0.24%
2021/04/09	7	32.41	25	32.49	32.90	-18	2,383	-0.76%
2021/04/08	2	31.35	20	31.90	31.95	-18	2,173	-0.83%
2021/04/07	0	0.00	6	29.41	29.40	-6	2,030	-0.30%
2021/04/01	1	29.60	0	0.00	29.50	1	2,204	0.05%
2021/03/30	2	30.00	8	29.95	29.95	-6	2,410	-0.25%
2021/03/26	2	30.15	0	0.00	30.30	2	2,442	0.08%
2021/03/25	2	30.30	2	30.45	30.25	0	2,457	0.00%
2021/03/24	1	30.60	0	0.00	30.45	1	2,488	0.04%
2021/03/19	1	30.75	7	30.89	30.70	-6	2,494	-0.24%
2021/03/18	1	29.70	0	0.00	29.70	1	2,449	0.04%
2021/03/16	2	29.50	0	29.55	29.45	2	2,477	0.08%
2021/03/15	0	0.00	1.2	29.38	29.40	-1.2	2,563	-0.05%
2021/03/05	0	0.00	0	30.80	30.75	0	2,827	0.00%
2021/03/03	2	30.25	1	30.75	30.30	1	2,854	0.04%
2021/03/02	1	30.85	0	0.00	30.60	1	2,855	0.04%
2021/02/26	0	0.00	1	31.00	30.95	-1	2,863	-0.03%
2021/02/24	0	0.00	1	31.00	30.75	-1	2,863	-0.03%
2021/02/23	1	30.90	5	31.67	31.00	-4	2,847	-0.14%
2021/02/22	6	32.42	6	32.38	32.30	0	2,809	0.00%
2021/02/19	0	0.00	0.2	31.50	31.00	-0.2	2,755	-0.01%
2021/02/18	1	29.60	1	29.60	29.95	0	2,810	0.00%
2021/02/17	3	29.40	4	29.18	29.20	-1	2,803	-0.04%
2021/02/05	1	29.00	0	0.00	29.10	1	2,789	0.04%
2021/02/03	0	0.00	9	28.66	28.05	-9	2,777	-0.32%
2021/02/02	23	30.87	4	32.30	29.50	19	2,775	0.68%
2021/02/01	3	28.60	2	29.15	29.40	1	2,583	0.04%
2021/01/29	0	0.00	10	27.43	26.75	-10	2,630	-0.38%
2021/01/28	10	27.64	0	0.00	27.80	10	2,629	0.38%
2021/01/27	2	28.20	1	28.40	28.05	1	2,621	0.04%
2021/01/26	5	28.61	10	28.30	28.60	-5	2,632	-0.19%
2021/01/25	11	28.59	3	28.70	29.05	8	2,676	0.30%
2021/01/21	4	28.45	2	28.20	28.00	2	2,671	0.07%
2021/01/20	4	29.10	0	0.00	28.20	4	2,763	0.14%
2021/01/19	3	29.88	0	0.00	29.55	3	2,854	0.11%
2021/01/18	0	0.00	1.2	30.72	30.40	-1.2	2,853	-0.04%
2021/01/15	15	30.24	3	30.15	29.85	12	2,872	0.42%
2021/01/14	4	31.75	0	0.00	31.55	4	2,820	0.14%
2021/01/13	0	0.00	3	32.35	31.90	-3	2,803	-0.11%
2021/01/12	1	32.20	2	32.43	32.15	-1	2,789	-0.04%
2021/01/11	10	32.23	5	32.18	32.15	5	2,770	0.18%
2021/01/08	10	32.47	10	32.65	32.90	0	2,755	0.00%
2021/01/07	10	33.50	19	33.56	33.20	-9	2,713	-0.33%
2021/01/06	1	34.15	4	34.18	34.10	-3	2,646	-0.11%
2021/01/05	5	34.95	2	35.20	35.25	3	2,622	0.11%
2021/01/04	1	34.50	2	34.60	34.60	-1	2,601	-0.04%
2020/12/31	3	34.53	3	34.67	34.65	0	2,595	0.00%
2020/12/30	4	34.83	0	0.00	34.50	4	2,607	0.15%
2020/12/29	9	34.96	2	34.88	34.70	7	2,593	0.27%
2020/12/28	11	35.95	7	36.41	35.50	4	2,568	0.16%
2020/12/25	9	35.23	4	35.58	35.75	5	2,434	0.21%
2020/12/24	0	0.00	1	34.15	34.15	-1	2,252	-0.04%
2020/12/23	4	33.95	1	33.95	33.70	3	2,250	0.13%
2020/12/22	1	33.60	1	34.00	34.20	0	2,275	0.00%
2020/12/18	4	33.75	2	34.20	33.75	2	2,289	0.09%
2020/12/17	2	33.60	1	33.45	33.55	1	2,300	0.04%
2020/12/16	0	0.00	1	33.40	33.40	-1	2,343	-0.04%
2020/12/15	1	32.95	1	33.15	33.00	0	2,528	0.00%
2020/12/14	2	33.55	5	33.56	33.40	-3	2,580	-0.12%
2020/12/11	6	33.00	5	32.84	32.95	1	2,694	0.04%
2020/12/10	0	0.00	2	33.83	33.30	-2	2,825	-0.07%
2020/12/09	5	34.40	10	34.67	34.10	-5	2,818	-0.18%
2020/12/08	15	35.50	15	35.69	35.00	0	2,749	0.00%
2020/12/07	0	0.00	4	33.59	33.50	-4	2,626	-0.15%
2020/12/04	1	33.35	2	33.65	33.20	-1	2,638	-0.04%
2020/12/03	3	33.25	4	33.29	33.30	-1	2,684	-0.04%
2020/12/01	0	0.00	1	32.80	32.70	-1	2,743	-0.04%
2020/11/30	5	32.72	8	33.08	32.65	-3	2,766	-0.11%
2020/11/27	0	0.00	4	32.58	32.60	-4	2,761	-0.14%
2020/11/26	0	0.00	6	32.07	32.15	-6	2,785	-0.22%
2020/11/25	10	32.44	0	0.00	32.20	10	2,899	0.34%
2020/11/24	0	0.00	5	32.95	32.70	-5	2,986	-0.17%
2020/11/23	11	33.04	0	0.00	32.90	11	3,022	0.36%
2020/11/18	10	33.00	0	0.00	32.95	10	3,090	0.32%
2020/11/17	2	32.00	6	33.12	32.95	-4	3,109	-0.13%
2020/11/12	5	32.05	0	0.00	32.10	5	3,187	0.16%
2020/11/10	2	33.00	0	0.00	32.65	2	3,318	0.06%
2020/11/09	4	33.49	0	0.00	33.65	4	3,358	0.12%
2020/11/06	9	33.81	11	33.86	33.50	-2	3,391	-0.06%
2020/11/05	0	0.00	0.3	32.50	32.60	-0.3	3,355	-0.01%
2020/11/04	2	32.05	0	0.00	32.05	2	3,413	0.06%
2020/11/03	1	32.15	0	0.00	32.10	1	3,534	0.03%
2020/10/30	1	32.25	17	32.27	32.00	-16	3,829	-0.42%
2020/10/29	2	33.30	2	33.00	33.00	0	3,871	0.00%
2020/10/28	24	34.40	1	33.65	33.60	23	3,942	0.58%
2020/10/27	4	33.66	15	33.74	34.00	-11	3,877	-0.28%
2020/10/26	3	32.53	0	0.00	32.40	3	3,827	0.08%
2020/10/23	1	31.90	5	32.26	32.80	-4	4,051	-0.10%
2020/10/22	8	31.48	0	0.00	31.20	8	4,136	0.19%
2020/10/19	1	32.00	0	0.00	31.80	1	4,339	0.02%
2020/10/16	0	0.00	0.1	31.85	31.85	-0.1	4,460	0.00%
2020/10/15	1	31.80	1	31.70	31.70	0	4,577	0.00%
2020/10/14	1	31.90	0	0.00	31.90	1	4,786	0.02%
2020/10/13	2	31.85	4	31.80	31.80	-2	4,981	-0.04%
2020/10/12	2	32.40	0	0.00	32.25	2	5,077	0.04%
2020/10/07	2	34.00	0	0.00	33.25	2	5,431	0.04%
2020/10/05	0	0.00	1	33.60	33.20	-1	5,758	-0.02%
2020/09/29	1	32.40	0	0.00	32.50	1	6,483	0.02%
2020/09/28	3	32.63	3	32.72	32.75	0	6,852	0.00%
2020/09/25	5	32.15	2	32.40	32.40	3	7,005	0.04%
2020/09/24	0	0.00	5	34.00	33.70	-5	7,130	-0.07%
2020/09/23	4	34.94	0	0.00	34.80	4	7,257	0.06%
2020/09/21	0	0.00	1	37.10	36.15	-1	7,724	-0.01%
2020/09/18	2	37.00	9	37.11	36.70	-7	8,146	-0.09%
2020/09/17	5	36.00	5	36.20	36.45	0	8,232	0.00%
2020/09/16	14	35.89	14	36.26	35.70	0	8,509	0.00%
2020/09/15	18	35.76	21	35.79	35.75	-3	8,768	-0.03%
2020/09/14	0	0.00	2	34.20	34.40	-2	9,064	-0.02%
2020/09/11	1	34.80	0	0.00	34.00	1	9,585	0.01%
2020/09/09	2	35.10	2	34.95	34.85	0	11,004	0.00%
2020/09/08	0	0.00	8	35.00	34.75	-8	11,929	-0.07%
2020/09/07	3	34.55	6	34.10	34.30	-3	12,314	-0.02%
2020/09/04	1	33.85	0	0.00	33.85	1	12,888	0.01%
2020/09/03	2	33.45	0	0.00	33.15	2	13,456	0.01%
2020/09/02	2	34.05	0	0.00	33.80	2	14,215	0.01%
2020/09/01	4	34.43	1	34.25	34.25	3	14,420	0.02%
2020/08/31	0	0.00	4	35.19	35.00	-4	14,545	-0.03%
2020/08/28	0	0.00	5	33.39	34.10	-5	14,471	-0.03%
2020/08/27	9	33.57	2	33.70	33.25	7	14,400	0.05%
2020/08/24	6	32.28	1	32.30	32.20	5	14,419	0.03%
2020/08/20	7	31.84	5	32.06	32.20	2	14,581	0.01%
2020/08/19	5	33.77	3	33.58	33.55	2	14,949	0.01%
2020/08/18	13	33.17	3	33.08	33.10	10	15,246	0.07%
2020/08/17	1	32.80	1	32.75	32.75	0	15,281	0.00%
2020/08/14	10	33.62	8	33.77	33.10	2	15,290	0.01%
2020/08/13	7	32.64	18	32.43	32.45	-11	15,276	-0.07%
2020/08/12	0	0.00	2	33.80	33.30	-2	15,364	-0.01%
2020/08/11	15	33.83	17	34.03	33.50	-2	15,371	-0.01%
2020/08/10	13	35.30	3	35.05	34.75	10	15,329	0.07%
2020/08/07	2	36.98	7	37.06	36.10	-5	15,312	-0.03%
2020/08/06	56	36.53	47	36.77	36.60	9	15,213	0.06%
2020/08/05	15	34.63	5	34.75	34.75	10	14,943	0.07%
2020/08/04	0	0.00	21	35.01	34.50	-21	14,916	-0.14%
2020/08/03	29	34.61	6	35.23	35.00	23	14,916	0.15%
2020/07/31	5	33.70	7	34.16	33.80	-2	14,888	-0.01%
2020/07/30	9	33.83	8	34.00	33.95	1	14,990	0.01%
2020/07/29	21	33.68	22	33.67	33.70	-1	15,061	-0.01%
2020/07/28	8	32.12	37	32.09	31.60	-29	14,870	-0.20%
2020/07/27	24	32.21	17	32.32	32.50	7	14,773	0.05%
2020/07/24	6	33.88	3	34.02	33.50	3	14,706	0.02%
2020/07/23	1	35.10	7	35.23	34.25	-6	14,688	-0.04%
2020/07/22	26	35.47	18	35.80	35.15	8	14,665	0.05%
2020/07/21	14	34.83	12	34.62	34.60	2	14,628	0.01%
2020/07/20	54	34.08	41	33.92	34.40	13	14,523	0.09%
2020/07/17	43	34.02	36	33.72	33.30	7	14,313	0.05%
2020/07/16	11	36.44	12	36.14	35.85	-1	14,120	-0.01%
2020/07/15	12	35.40	26	35.42	35.50	-14	14,026	-0.10%
2020/07/14	16	36.50	13	36.41	35.80	3	13,840	0.02%
2020/07/13	28	37.26	15	37.15	37.10	13	13,707	0.09%
2020/07/10	45	38.22	20	38.75	38.10	25	13,604	0.18%
2020/07/09	100	41.02	72	40.84	39.90	28	13,404	0.21%
2020/07/08	25	39.16	49	39.19	39.75	-24	12,873	-0.19%
2020/07/07	135	36.84	21	36.98	36.15	114	12,672	0.90%	大買/鉅額交易
2020/07/06	26	39.44	18	39.76	39.15	8	12,319	0.06%
2020/07/03	9	39.98	2	39.78	39.75	7	12,167	0.06%
2020/07/02	24.2	41.37	32	41.03	40.60	-7.8	12,049	-0.06%
2020/07/01	74	40.82	91	40.82	40.55	-17	11,951	-0.14%
2020/06/30	45	42.88	71	42.54	41.65	-26	11,750	-0.22%
2020/06/29	100	42.75	69	42.93	43.45	31	11,439	0.27%
2020/06/24	8	39.83	17	39.59	39.90	-9	10,981	-0.08%
2020/06/23	21	40.47	48	41.03	39.25	-27	10,737	-0.25%
2020/06/22	32	42.65	14	42.35	41.80	18	10,442	0.17%
2020/06/19	56	42.06	28	41.72	41.90	28	10,107	0.28%
2020/06/18	40	43.61	58	43.48	42.85	-18	9,685	-0.19%
2020/06/17	69	44.09	62	43.76	43.10	7	9,169	0.08%
2020/06/16	158.1	42.60	147.1	42.54	42.75	11	8,549	0.13%	大買/大賣/
2020/06/15	190	38.76	209	38.48	39.70	-19	7,801	-0.24%	大買/大賣/
2020/06/12	93	35.15	53	34.80	36.10	40	6,864	0.58%
2020/06/11	158	35.47	328	35.46	33.35	-170	6,461	-2.63%	大買/大賣/鉅額交易
2020/06/10	133.1	34.31	232	34.23	34.55	-98.9	5,896	-1.68%	大買/大賣/
2020/06/09	257	33.17	150	33.67	32.65	107	5,368	1.99%	大買/大賣/鉅額交易
2020/06/08	101	32.13	47	32.15	32.15	54	4,700	1.15%	大買/
2020/06/05	35	28.89	2	29.20	29.25	33	4,636	0.71%
2020/06/04	2	26.78	1	26.60	26.60	1	4,629	0.02%
2020/06/03	1	26.65	3	26.70	26.50	-2	4,995	-0.04%
2020/06/02	18	26.28	0	0.00	26.35	18	5,201	0.35%
2020/06/01	3	26.75	0	0.00	26.80	3	5,183	0.06%
2020/05/28	19	26.89	7	27.34	26.60	12	5,214	0.23%
2020/05/27	8	27.98	16	27.64	26.90	-8	5,161	-0.16%
2020/05/26	66	29.46	12	29.99	28.20	54	5,035	1.07%
2020/05/25	17	28.48	19	27.84	29.20	-2	4,605	-0.04%
2020/05/22	18	26.65	4	26.53	26.55	14	4,281	0.33%
2020/05/21	13	26.30	3	26.42	26.15	10	4,263	0.23%
2020/05/20	17	26.71	63	26.74	26.65	-46	4,352	-1.06%
2020/05/19	35	26.06	4	26.65	26.35	31	4,398	0.70%
2020/05/18	7	25.36	8	25.71	25.70	-1	4,252	-0.02%
2020/05/14	18	25.26	7	25.61	24.60	11	4,207	0.26%
2020/05/13	4	25.15	0	0.00	25.35	4	4,145	0.10%
2020/05/12	0	0.00	2	25.50	24.95	-2	4,116	-0.05%
2020/05/11	2	24.60	0	0.00	25.00	2	4,083	0.05%
2020/05/08	17	25.24	34	24.53	24.50	-17	4,099	-0.41%
2020/05/07	16	25.93	12	25.88	25.85	4	4,043	0.10%
2020/05/06	64	27.04	7	26.67	26.60	57	4,021	1.42%
2020/05/05	31	26.44	24	26.14	25.80	7	3,871	0.18%
2020/05/04	6	24.84	4	24.84	24.90	2	3,736	0.05%
2020/04/30	1	24.40	2	24.25	24.40	-1	3,670	-0.03%
2020/04/29	4	24.05	0	0.00	24.10	4	3,643	0.11%
2020/04/28	7	24.69	7	24.46	24.25	0	3,632	0.00%
2020/04/27	17	24.70	3	24.65	24.90	14	3,627	0.39%
2020/04/24	8	24.41	3	24.57	24.65	5	3,572	0.14%
2020/04/23	0	0.00	2	23.55	23.55	-2	3,471	-0.06%
2020/04/22	0	0.00	1	22.90	22.95	-1	3,443	-0.03%
2020/04/21	2	23.15	0	0.00	22.90	2	3,427	0.06%
2020/04/20	1	23.50	3	23.45	23.50	-2	3,406	-0.06%
2020/04/17	0	0.00	2	23.33	22.90	-2	3,385	-0.06%
2020/04/16	1	23.45	1	23.35	23.50	0	3,337	0.00%
2020/04/15	1	23.05	0	0.00	22.95	1	3,302	0.03%
2020/04/13	3	22.90	0	0.00	22.80	3	3,236	0.09%
2020/04/10	1	22.70	0	0.00	22.70	1	3,225	0.03%
2020/04/08	0	0.00	20	22.93	22.55	-20	3,190	-0.63%
2020/04/07	7	22.76	20	22.65	22.50	-13	3,160	-0.41%
2020/04/06	2	22.90	16	23.08	23.40	-14	3,111	-0.45%
2020/04/01	1	21.65	6	21.20	21.60	-5	3,035	-0.16%
2020/03/31	1	21.00	0	0.00	21.00	1	3,017	0.03%
2020/03/27	10	20.80	1	22.00	20.80	9	2,982	0.30%
2020/03/26	7	21.19	1	20.70	21.50	6	2,942	0.20%
2020/03/25	0	0.00	30	20.60	20.70	-30	2,882	-1.04%
2020/03/23	2	17.50	0	0.00	17.15	2	2,788	0.07%
2020/03/20	30	19.06	0	0.00	18.35	30	2,757	1.09%
2020/03/19	11	18.42	0	0.00	18.50	11	2,704	0.41%
2020/03/18	3	21.13	1	22.50	20.40	2	2,642	0.08%
2020/03/17	9	22.01	1	22.00	21.30	8	2,613	0.31%
2020/03/16	0	0.00	19	24.21	23.45	-19	2,552	-0.74%
2020/03/13	10	22.20	1	22.20	23.15	9	2,466	0.36%
2020/03/12	15	24.68	11	26.45	24.60	4	2,389	0.17%
2020/03/11	11	27.72	1	27.75	27.25	10	2,265	0.44%
2020/03/10	5	26.27	2	26.00	26.75	3	2,097	0.14%
2020/03/09	27	28.34	28	28.38	28.40	-1	1,939	-0.05%
2020/03/06	14	25.87	20	25.48	26.30	-6	1,524	-0.39%
2020/03/05	2	24.15	0	0.00	24.05	2	1,292	0.15%
2020/03/04	69	24.21	49	24.33	23.70	20	1,263	1.58%
2020/03/03	3	22.50	1	22.45	22.75	2	1,177	0.17%
2020/02/27	6	22.65	0	0.00	22.40	6	1,154	0.52%
2020/02/26	1	22.95	5	23.00	22.90	-4	1,192	-0.34%
2020/02/25	1	23.05	1	23.00	23.00	0	1,200	0.00%
2020/02/24	9	24.49	10	24.53	23.70	-1	1,169	-0.09%
2020/02/21	18	24.00	7	24.25	23.90	11	1,113	0.99%
2020/02/20	47	23.28	43	23.29	23.25	4	984	0.41%
2020/02/18	0	0.00	6	21.90	21.95	-6	818	-0.73%
2020/02/17	6	22.15	0	0.00	22.15	6	805	0.74%
2020/02/11	0	0.00	0.3	21.95	21.95	-0.3	782	-0.04%
2020/02/10	0	0.00	3	21.75	21.65	-3	739	-0.41%
2020/02/07	0	0.00	3	21.70	21.70	-3	744	-0.40%
2020/02/06	1	21.70	0	0.00	21.25	1	766	0.13%
2020/02/05	1	21.80	1	21.50	21.50	0	769	0.00%
2019/12/30	1	21.90	2	21.85	21.90	-1	805	-0.12%
2019/12/26	0	0.00	2	20.90	20.90	-2	792	-0.25%
2019/12/20	1	21.05	0	0.00	20.90	1	800	0.12%
2019/12/06	0	0.00	45	21.10	21.05	-45	836	-5.38%
2019/11/29	1	21.55	0	0.00	21.45	1	924	0.11%
2019/11/28	45	21.98	0	0.00	21.90	45	979	4.59%
2019/11/25	5	22.43	6	22.23	21.75	-1	936	-0.11%
2019/11/22	4	21.74	3	21.75	21.90	1	870	0.11%
2019/11/21	1	21.05	1	21.00	21.00	0	839	0.00%
2019/11/18	1	20.75	1	20.60	20.60	0	835	0.00%
2019/11/05	1	22.00	1	22.20	22.25	0	792	0.00%
2019/11/04	0	0.00	1	21.15	20.90	-1	722	-0.14%
2019/10/31	1	22.10	0	0.00	21.75	1	694	0.14%
2019/10/30	2	21.85	1	21.75	21.75	1	673	0.15%
2019/10/16	0	0.00	5	19.70	19.55	-5	635	-0.79%
2019/10/09	0	0.00	5	20.25	20.45	-5	628	-0.80%
2019/10/04	0	0.00	3	20.60	20.40	-3	657	-0.46%
2019/10/03	1	20.65	0	0.00	20.80	1	661	0.15%
2019/10/02	1	20.75	0	0.00	20.80	1	663	0.15%
2019/09/24	0	0.00	1	20.30	20.40	-1	702	-0.14%
2019/09/23	3	20.60	0	0.00	20.35	3	724	0.41%
2019/09/20	1	20.35	1	20.30	20.25	0	721	0.00%
2019/09/19	1	20.20	0	0.00	20.10	1	722	0.14%
2019/09/17	2	21.05	0	0.00	20.90	2	703	0.28%
2019/09/16	13	21.30	13	21.31	21.10	0	692	0.00%
2019/09/10	1	20.65	1	20.60	20.25	0	654	0.00%
2019/09/09	1	20.35	30	20.40	20.15	-29	636	-4.56%
2019/09/06	0	0.00	1	20.35	20.30	-1	626	-0.16%
2019/09/05	3	20.20	0	0.00	20.00	3	599	0.50%
2019/09/04	1	20.05	1	20.15	19.95	0	590	0.00%
2019/09/03	4	19.86	2	19.95	19.65	2	570	0.35%
2019/09/02	31	19.97	1	19.95	20.00	30	530	5.66%
2019/08/30	0	0.00	5	18.25	18.20	-5	466	-1.07%
2019/08/29	5	18.15	0	0.00	18.10	5	468	1.07%
2019/08/12	1	18.25	1	18.05	18.00	0	475	0.00%
2019/07/31	0	0.00	1	17.90	18.00	-1	503	-0.20%
2019/07/26	0	0.00	1	18.40	18.35	-1	505	-0.20%
2019/07/25	0	0.00	5	18.75	18.70	-5	500	-1.00%
2019/07/24	0	0.00	1	19.05	19.10	-1	494	-0.20%
2019/07/17	0	0.00	1	18.75	18.75	-1	517	-0.19%
2019/07/12	1	18.75	0	0.00	18.80	1	527	0.19%
2019/07/11	0	0.00	3	18.82	18.70	-3	532	-0.56%
2019/07/09	5	19.75	0	0.00	19.45	5	524	0.95%
2019/07/05	0	0.00	5	19.20	19.45	-5	544	-0.92%
2019/07/04	5	19.50	0	0.00	19.45	5	585	0.85%
2019/07/03	0	0.00	1	19.75	19.50	-1	647	-0.15%
2019/07/01	0	0.00	3	18.88	19.05	-3	625	-0.48%
2019/06/28	3	19.00	0	0.00	19.05	3	625	0.48%
2019/06/21	1	18.80	0	0.00	18.65	1	824	0.12%
2019/06/19	0	0.00	1	18.50	18.55	-1	977	-0.10%
2019/06/04	0	0.00	6	19.43	19.30	-6	1,006	-0.60%
2019/05/22	0	0.00	1	19.90	19.95	-1	1,027	-0.10%
2019/05/03	5	21.25	0	0.00	21.15	5	1,030	0.49%
2019/04/18	0	0.00	10	22.30	21.95	-10	938	-1.07%
2019/04/10	15	22.65	17	23.16	22.50	-2	881	-0.23%
2019/04/09	9	20.82	0	0.00	23.20	9	835	1.08%
2019/04/02	1	21.00	0	0.00	21.00	1	784	0.13%
2019/04/01	2	21.13	1	21.20	21.20	1	773	0.13%
2019/03/28	0	0.00	7	21.65	21.90	-7	719	-0.97%
2019/03/27	5	21.32	72	20.84	21.30	-67	693	-9.66%
2019/03/26	68	22.04	15	21.70	21.25	53	648	8.17%
2019/03/25	7	20.74	6	20.94	21.30	1	546	0.18%
2019/03/18	1	16.15	0	0.00	16.15	1	387	0.26%
2019/02/19	4	16.93	0	0.00	16.85	4	381	1.05%
2019/01/24	1	16.40	1	16.20	16.20	0	351	0.00%
2018/12/06	10	17.55	0	0.00	17.05	10	536	1.86%
2018/11/22	1	15.70	1	15.55	15.55	0	495	0.00%
2018/11/21	2	15.75	2	15.55	15.55	0	492	0.00%
2018/10/30	1	15.50	0	0.00	15.40	1	472	0.21%
2018/10/26	2	16.30	0	0.00	16.10	2	471	0.42%
2018/10/12	0	0.00	11	15.19	16.00	-11	423	-2.60%
2018/10/11	0	0.00	13	15.95	15.85	-13	415	-3.13%
2018/10/09	0	0.00	1	17.65	17.60	-1	415	-0.24%
2018/10/08	1	17.90	0	0.00	18.05	1	411	0.24%
2018/09/25	2	18.30	0	0.00	18.90	2	422	0.47%
2018/09/21	3	19.80	0	0.00	19.40	3	439	0.68%
2018/09/14	0	0.00	2	20.75	20.55	-2	452	-0.44%
2018/09/11	2	20.00	0	0.00	20.00	2	444	0.45%
2018/09/05	2	21.50	0	0.00	21.25	2	461	0.43%
2018/09/03	4	21.90	0	0.00	21.60	4	480	0.83%
2018/08/30	2	22.15	0	0.00	22.20	2	492	0.41%
2018/08/24	0	0.00	1	22.20	22.00	-1	527	-0.19%
2018/08/21	2	22.30	0	0.00	22.25	2	552	0.36%
2018/08/16	2	21.95	1	21.85	22.05	1	568	0.18%
2018/08/14	2	22.55	0	0.00	22.55	2	570	0.35%
2018/08/13	4	22.88	0	0.00	22.70	4	576	0.69%
2018/07/30	2	23.50	0	0.00	23.50	2	712	0.28%
2018/07/02	0	0.00	10	26.45	25.15	-10	1,655	-0.60%
2018/06/29	10	25.10	0	0.00	25.10	10	1,631	0.61%
2018/06/27	0	0.00	1	23.90	23.70	-1	1,634	-0.06%
2018/06/13	0	0.00	3	26.60	26.10	-3	1,818	-0.16%
2018/06/06	0	0.00	5	26.40	26.35	-5	1,846	-0.27%
2018/06/05	0	0.00	3	26.65	26.50	-3	1,869	-0.16%
2018/06/04	0	0.00	3	26.85	26.75	-3	1,887	-0.16%
2018/05/21	0	0.00	1	26.60	26.50	-1	1,873	-0.05%
2018/05/16	0	0.00	2	26.95	26.90	-2	1,895	-0.11%
2018/05/10	1	26.15	1	26.60	26.70	0	1,890	0.00%
2018/05/08	0	0.00	3	26.50	26.25	-3	1,872	-0.16%
2018/04/27	0	0.00	2	27.00	26.95	-2	1,857	-0.11%
2018/04/25	2	27.40	1	27.30	27.40	1	1,914	0.05%
2018/04/24	11	28.73	7	28.26	27.35	4	1,909	0.21%
2018/04/23	21	30.26	27	29.68	28.95	-6	1,881	-0.32%
2018/04/20	9	29.81	1	29.95	29.30	8	1,846	0.43%
2018/04/19	0	0.00	1	29.75	28.50	-1	1,784	-0.06%
2018/04/17	3	28.82	3	28.28	27.80	0	1,682	0.00%
2018/04/16	8	29.30	4	28.68	28.50	4	1,675	0.24%
2018/04/13	11	29.57	17	29.29	28.30	-6	1,613	-0.37%
2018/04/12	10	29.30	12	28.25	29.30	-2	1,420	-0.14%
2018/03/30	1	26.20	0	0.00	26.20	1	1,317	0.08%
2018/03/29	1	27.10	0	0.00	26.50	1	1,303	0.08%
2018/03/28	0	0.00	2	26.85	27.00	-2	1,296	-0.15%
2018/03/22	1	25.10	0	0.00	25.05	1	1,243	0.08%
2018/03/21	1	26.00	0	0.00	25.35	1	1,232	0.08%
2018/03/20	3	25.65	0	0.00	25.45	3	1,208	0.25%
2018/03/13	3	27.20	0	0.00	27.20	3	1,177	0.25%
2018/03/09	3	28.20	0	0.00	28.15	3	1,245	0.24%
2018/03/08	18	27.21	0	0.00	27.40	18	1,264	1.42%
2018/02/23	1	26.75	0	0.00	26.70	1	1,399	0.07%
2018/02/06	0	0.00	1	26.70	27.10	-1	1,750	-0.06%
2018/02/01	0	0.00	1	28.50	28.35	-1	1,979	-0.05%
2018/01/26	4	29.10	0	0.00	29.00	4	2,641	0.15%
2018/01/24	0	0.00	6	28.52	28.55	-6	2,629	-0.23%
2018/01/23	0	0.00	1	28.75	28.80	-1	2,622	-0.04%
2018/01/19	2	29.58	0	0.00	29.20	2	2,600	0.08%
2018/01/18	1	29.20	0	0.00	29.40	1	2,524	0.04%
2018/01/17	1	29.65	0	0.00	29.40	1	2,512	0.04%
2018/01/15	0	0.00	2	29.28	29.15	-2	2,409	-0.08%
2018/01/10	2	28.45	0	0.00	28.45	2	2,380	0.08%
2018/01/09	2	27.80	0	0.00	28.05	2	2,369	0.08%
2018/01/04	3	28.40	0	0.00	28.30	3	2,380	0.13%
2018/01/03	3	28.00	0	0.00	27.75	3	2,374	0.13%