松瑞藥 (4167)-富邦-台南券商分點個股進出

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
21.20
漲跌
▼0.45
漲幅
-2.08%
成交量
1,958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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/24	1	21.90	0	0.00	22.05	1	1,946	0.05%
2024/04/23	12	21.93	5	22.42	21.90	7	1,943	0.36%
2024/04/22	1	22.00	1	21.90	21.65	0	1,929	0.00%
2024/04/19	11	20.96	11.1	20.94	20.90	-0.1	1,887	-0.01%
2024/04/17	1	20.90	15	21.52	22.05	-14	1,840	-0.76%
2024/04/15	10	21.10	0	0.00	20.90	10	1,826	0.55%
2024/04/12	12	21.38	10	21.50	21.25	2	1,857	0.11%
2024/04/11	0	21.60	0	0.00	21.45	0	1,884	0.00%
2024/04/10	0	0.00	25	21.69	21.75	-25	1,909	-1.31%
2024/04/09	1	21.15	13	21.12	21.00	-12	2,073	-0.58%
2024/04/08	1	20.95	15	20.78	21.05	-14	2,101	-0.67%
2024/04/03	0	0.00	1	20.45	20.65	-1	2,086	-0.05%
2024/04/02	0	0.00	1	20.30	20.45	-1	2,097	-0.05%
2024/04/01	0	0.00	1	20.15	20.15	-1	2,107	-0.05%
2024/03/29	0	0.00	1	19.50	19.55	-1	2,131	-0.05%
2024/03/28	0	0.00	1	19.70	19.60	-1	2,207	-0.05%
2024/03/27	0	0.00	1	19.50	19.50	-1	2,295	-0.04%
2024/03/26	0	0.00	3	19.10	19.10	-3	2,506	-0.12%
2024/03/20	2	18.95	11	18.88	18.80	-9	3,462	-0.26%
2024/03/19	5	18.70	0	0.00	18.50	5	3,531	0.14%
2024/03/18	1	18.75	2	18.23	18.75	-1	3,597	-0.03%
2024/03/15	2	18.55	0	0.00	18.35	2	3,687	0.05%
2024/03/14	0	0.00	3	18.65	18.70	-3	3,792	-0.08%
2024/03/13	1	18.55	55	18.55	18.55	-54	3,940	-1.37%
2024/03/11	3	19.13	2	19.50	19.05	1	4,432	0.02%
2024/03/08	8	19.98	5	19.85	19.80	3	5,558	0.05%
2024/03/07	13	19.90	2	20.33	20.50	11	6,004	0.18%
2024/03/06	6	20.12	0	0.00	20.00	6	6,656	0.09%
2024/03/05	1	20.05	1	20.25	20.15	0	6,731	0.00%
2024/03/04	3	19.85	2.2	19.90	19.85	0.8	6,881	0.01%
2024/02/29	8	20.28	0	0.00	20.10	8	7,077	0.11%
2024/02/27	5	20.70	5	20.49	20.45	0	7,078	0.00%
2024/02/26	1	20.70	6	20.73	20.90	-5	7,081	-0.07%
2024/02/23	2	19.98	17	19.95	19.85	-15	7,069	-0.21%
2024/02/22	5	20.15	8	20.13	20.10	-3	7,074	-0.04%
2024/02/20	15	20.48	4	20.40	20.40	11	7,076	0.16%
2024/02/19	0	0.00	6	20.63	20.65	-6	7,092	-0.08%
2024/02/16	0	0.00	15	20.24	20.40	-15	7,099	-0.21%
2024/02/15	10	19.55	18	19.66	19.55	-8	7,090	-0.11%
2024/02/05	10	19.45	10	19.54	19.55	0	7,128	0.00%
2024/02/02	1	19.90	1	19.85	19.80	0	7,219	0.00%
2024/02/01	10	19.98	5	20.10	20.15	5	7,328	0.07%
2024/01/29	1	20.15	1	20.25	20.35	0	8,097	0.00%
2024/01/26	5	20.10	0	0.00	20.05	5	8,151	0.06%
2024/01/24	3	20.48	0	0.00	20.40	3	8,482	0.04%
2024/01/22	5	20.65	0	0.00	20.60	5	8,478	0.06%
2024/01/19	2	20.38	2	20.53	20.45	0	8,479	0.00%
2024/01/18	1	20.60	0	0.00	20.30	1	8,446	0.01%
2024/01/17	1	20.60	10	20.80	20.55	-9	8,412	-0.11%
2024/01/16	7	21.23	5	21.00	20.90	2	8,393	0.02%
2024/01/15	0	0.00	2	21.45	21.40	-2	8,355	-0.02%
2024/01/12	21	21.55	5	21.50	21.40	16	8,356	0.19%
2024/01/11	1	21.55	1	21.55	21.55	0	8,373	0.00%
2024/01/10	1	21.60	0	0.00	21.35	1	8,366	0.01%
2024/01/09	1	21.80	4	21.99	21.60	-3	8,356	-0.04%
2024/01/08	3	22.30	2	22.25	22.30	1	8,319	0.01%
2024/01/05	7	22.71	18	22.91	22.80	-11	8,290	-0.13%
2024/01/04	29	22.73	49.2	22.71	22.50	-20.2	8,268	-0.24%
2024/01/03	105.2	23.55	97	23.48	23.10	8.1	8,241	0.10%	大買/
2024/01/02	16	22.74	20	22.92	23.05	-4	7,999	-0.05%
2023/12/29	0	0.00	10	22.65	22.45	-10	7,939	-0.13%
2023/12/28	1	22.70	5	22.65	22.40	-4	7,918	-0.05%
2023/12/27	17	22.74	18	22.58	22.50	-1	7,880	-0.01%
2023/12/26	39	22.75	13	22.95	22.65	26	7,845	0.33%
2023/12/25	8	22.85	17	22.55	22.55	-9	7,796	-0.12%
2023/12/22	12	22.88	6	22.80	23.05	6	7,716	0.08%
2023/12/21	62	23.76	59.1	23.44	23.30	2.9	7,620	0.04%
2023/12/20	41	23.79	24	23.42	23.30	17	7,385	0.23%
2023/12/19	66	23.90	70	24.02	23.90	-4	7,188	-0.06%
2023/12/18	44	23.25	35	23.44	23.40	9	6,747	0.13%
2023/12/15	9	21.71	11	22.07	22.20	-2	6,469	-0.03%
2023/12/14	9	21.92	0	0.00	21.65	9	6,429	0.14%
2023/12/13	0	0.00	3	22.43	22.20	-3	6,342	-0.05%
2023/12/12	27	22.12	32	22.11	22.10	-5	6,270	-0.08%
2023/12/11	29	22.62	20	22.60	22.55	9	6,165	0.15%
2023/12/08	43	22.91	29	22.48	22.40	14	6,049	0.23%
2023/12/07	33	23.47	30	22.88	22.80	3	5,896	0.05%
2023/12/06	116.5	23.58	42	23.43	23.50	74.5	5,687	1.31%	大買/
2023/12/05	91	25.45	112	25.13	24.30	-21	5,370	-0.39%	大賣/
2023/12/04	47	24.08	13	24.57	24.85	34	4,230	0.80%
2023/12/01	46	22.12	65	22.24	22.60	-19	3,752	-0.51%
2023/11/30	11	20.70	1	20.50	20.60	10	3,091	0.32%
2023/11/29	1	20.60	16	20.57	21.00	-15	3,032	-0.49%
2023/11/28	14	20.28	11	19.89	19.95	3	2,884	0.10%
2023/11/27	12	20.24	7	20.40	20.25	5	2,835	0.17%
2023/11/22	1	19.35	2	19.25	19.30	-1	2,688	-0.04%
2023/11/21	2	19.03	1	19.00	18.90	1	2,672	0.04%
2023/11/20	0	0.00	1	19.10	19.10	-1	2,686	-0.04%
2023/11/17	1	18.95	0	0.00	19.05	1	2,727	0.04%
2023/11/10	8	19.76	0	0.00	19.00	8	2,724	0.29%
2023/11/09	3	19.85	3	20.13	19.60	0	2,616	0.00%
2023/11/08	13	20.42	16	20.04	19.75	-3	2,505	-0.12%
2023/11/07	82	21.26	74	21.32	21.55	8	2,237	0.36%
2023/11/06	6	20.26	14	21.22	21.35	-8	1,867	-0.43%
2023/11/03	9	19.79	1	19.55	19.45	8	1,737	0.46%
2023/11/02	12	19.60	7	19.73	20.05	5	1,674	0.30%
2023/11/01	15	19.44	32.1	19.47	19.65	-17.1	1,517	-1.13%
2023/10/30	0	0.00	12	18.64	18.50	-12	1,337	-0.90%
2023/10/27	7	18.52	0	0.00	18.50	7	1,323	0.53%
2023/10/25	1	18.30	0	0.00	18.30	1	1,308	0.08%
2023/10/24	12	18.39	5	18.35	18.35	7	1,314	0.53%
2023/10/23	3	18.25	6	18.18	18.15	-3	1,308	-0.23%
2023/10/20	0	18.05	5	17.93	17.80	-5	1,308	-0.38%
2023/10/19	3	18.35	0	0.00	18.45	3	1,295	0.23%
2023/10/18	3	17.95	0	0.00	17.95	3	1,272	0.24%
2023/10/17	4	18.33	2	18.20	18.00	2	1,272	0.15%
2023/10/16	12	18.54	1	18.60	18.55	11	1,261	0.87%
2023/10/13	0	0.00	1	18.25	18.20	-1	1,241	-0.08%
2023/10/11	3	17.90	2	18.05	18.10	1	1,208	0.08%
2023/10/03	0	0.00	1	17.45	17.40	-1	1,206	-0.08%
2023/09/21	0	0.00	2	17.35	17.45	-2	1,396	-0.14%
2023/09/19	2	17.53	0	0.00	17.40	2	1,500	0.13%
2023/09/18	1	17.80	0	0.00	17.80	1	1,495	0.07%
2023/09/07	1	18.00	0	0.00	17.90	1	1,501	0.07%
2023/08/31	0	0.00	4	18.35	18.35	-4	1,429	-0.28%
2023/08/30	1	17.95	0	0.00	18.05	1	1,414	0.07%
2023/08/29	4	17.88	0	0.00	17.95	4	1,394	0.29%
2023/08/25	0	0.00	3	17.75	17.75	-3	1,378	-0.22%
2023/08/24	2.5	17.94	0	0.00	17.80	2.5	1,366	0.18%
2023/08/23	1	18.75	7	18.40	18.50	-6	1,337	-0.45%
2023/08/22	3	17.85	1	18.45	18.35	2	1,291	0.15%
2023/08/21	1	17.90	0	0.00	17.85	1	1,229	0.08%
2023/08/18	1	17.50	1	17.35	17.35	0	1,199	0.00%
2023/08/17	0	0.00	3	17.38	17.45	-3	1,197	-0.25%
2023/08/14	0	0.00	2	17.20	17.15	-2	1,191	-0.17%
2023/08/11	0	0.00	3	17.67	17.75	-3	1,187	-0.25%
2023/08/09	0	0.00	3	18.00	17.80	-3	1,174	-0.26%
2023/08/07	0	0.00	17	17.88	17.80	-17	1,179	-1.44%
2023/07/31	22	17.37	0	0.00	17.25	22	1,184	1.86%
2023/07/28	0	0.00	1	17.25	17.25	-1	1,182	-0.08%
2023/07/26	0	0.00	4	17.10	17.15	-4	1,184	-0.34%
2023/07/25	0	0.00	8	17.30	17.25	-8	1,182	-0.68%
2023/07/24	1	17.35	2	17.30	17.20	-1	1,180	-0.08%
2023/07/21	16	17.66	0	0.00	17.50	16	1,189	1.34%
2023/07/18	1	17.55	0	0.00	17.40	1	1,242	0.08%
2023/07/17	2	17.83	11	17.89	17.95	-9	1,343	-0.67%
2023/07/14	3	17.37	0	0.00	17.40	3	1,372	0.22%
2023/07/13	0	0.00	3	17.45	17.20	-3	1,380	-0.22%
2023/07/07	1	17.40	5	17.50	17.40	-4	1,412	-0.28%
2023/07/06	3	18.02	1	17.75	17.80	2	1,404	0.15%
2023/07/05	0.2	18.25	0	0.00	18.20	0.2	1,400	0.01%
2023/07/04	4	18.15	0	0.00	18.15	4	1,400	0.29%
2023/07/03	2	18.13	0	0.00	18.10	2	1,408	0.14%
2023/06/30	3	18.55	1	18.35	18.50	2	1,393	0.14%
2023/06/29	12	18.61	5	18.63	18.80	7	1,365	0.51%
2023/06/28	1	18.25	0	0.00	18.25	1	1,305	0.08%
2023/06/27	0.7	17.80	0	0.00	17.70	0.7	1,273	0.05%
2023/06/16	1	17.25	0	0.00	17.30	1	1,265	0.08%
2023/06/15	0	0.00	1	17.20	17.20	-1	1,282	-0.08%
2023/06/06	0	0.00	1	17.40	17.40	-1	1,464	-0.07%
2023/06/05	1	17.35	0.1	17.30	17.35	0.9	1,502	0.06%
2023/05/26	2	17.00	20	17.00	17.00	-18	1,754	-1.03%
2023/05/23	5	17.85	0	0.00	17.80	5	1,865	0.27%
2023/05/18	0	17.40	1	17.40	17.15	-1	1,934	-0.05%
2023/05/17	1	17.30	10	17.30	17.25	-9	1,973	-0.46%
2023/05/16	11	17.05	0	0.00	17.05	11	2,019	0.54%
2023/05/12	0	0.00	0	17.40	17.05	0	2,152	0.00%
2023/05/11	0.8	17.50	0	0.00	17.05	0.8	2,220	0.04%
2023/05/10	0	0.00	0	17.70	17.75	0	2,256	0.00%
2023/05/09	2	17.90	0	0.00	17.50	2	2,322	0.09%
2023/05/08	1	18.20	0	0.00	18.15	1	2,423	0.04%
2023/05/05	5	18.25	0	0.00	18.25	5	2,498	0.20%
2023/05/04	2	18.45	0	0.00	18.50	2	2,548	0.08%
2023/04/28	0	18.35	0	0.00	18.35	0	2,715	0.00%
2023/04/26	0	18.25	13	18.19	18.15	-13	2,878	-0.45%
2023/04/25	0	0.00	25	18.20	18.35	-25	2,965	-0.84%
2023/04/24	1	18.90	0	0.00	18.75	1	3,036	0.03%
2023/04/21	12	19.10	20	18.60	18.70	-8	3,118	-0.26%
2023/04/20	14	20.25	5	20.30	19.25	9	3,213	0.28%
2023/04/19	10	19.85	3	19.77	19.85	7	3,320	0.21%
2023/04/14	2	19.00	18	19.10	18.95	-16	4,054	-0.39%
2023/04/13	0	0.00	1	19.50	19.10	-1	4,292	-0.02%
2023/04/10	0	19.42	0	0.00	19.20	0	5,591	0.00%
2023/04/06	10	19.40	0	0.00	19.40	10	7,324	0.14%
2023/03/31	0	0.00	10	18.85	18.90	-10	8,710	-0.11%
2023/03/24	0	0.00	2	19.05	19.00	-2	14,549	-0.01%
2023/03/22	10	19.00	0	0.00	18.80	10	15,786	0.06%
2023/03/21	0	0.00	4	18.80	18.75	-4	15,827	-0.03%
2023/03/20	2	18.50	2	18.80	18.60	0	15,995	0.00%
2023/03/15	0	0.00	5	19.45	19.35	-5	16,060	-0.03%
2023/03/14	0	19.60	0	0.00	19.25	0	16,065	0.00%
2023/03/13	1	19.50	2	19.55	19.60	-1	16,062	-0.01%
2023/03/10	1	19.86	0	0.00	19.80	1	16,032	0.01%
2023/03/09	5	20.52	7	20.63	20.50	-2	15,981	-0.01%
2023/03/08	1	20.65	5	20.75	20.65	-4	15,952	-0.03%
2023/03/07	3	21.13	3	21.25	21.00	0	15,928	0.00%
2023/03/06	12	21.24	0	0.00	21.30	12	15,912	0.08%
2023/03/03	0	21.15	2	21.28	21.35	-2	15,864	-0.01%
2023/03/02	6	21.00	6	21.02	21.05	0	15,792	0.00%
2023/03/01	5	20.80	12	20.88	20.70	-7	15,740	-0.04%
2023/02/24	11	20.60	0	0.00	20.50	11	15,700	0.07%
2023/02/23	0	0.00	9	20.74	20.80	-9	15,685	-0.06%
2023/02/22	5	20.45	0	0.00	20.45	5	15,656	0.03%
2023/02/21	5	20.85	5	20.97	20.85	0	15,614	0.00%
2023/02/20	7	20.73	1	20.85	20.85	6	15,575	0.04%
2023/02/17	4	20.71	2	20.75	20.65	2	15,542	0.01%
2023/02/16	7	20.76	6	20.98	20.95	1	15,516	0.01%
2023/02/15	2	20.83	0	0.00	20.85	2	15,480	0.01%
2023/02/14	1	20.95	1	21.40	21.30	0	15,429	0.00%
2023/02/13	0	0.00	29	21.02	20.90	-29	15,372	-0.19%
2023/02/10	13	20.98	8	20.72	20.65	5	15,299	0.03%
2023/02/09	2	21.55	0	0.00	21.45	2	15,216	0.01%
2023/02/08	7	21.62	1	21.55	21.50	6	15,137	0.04%
2023/02/07	7	21.95	4.2	21.93	21.75	2.8	15,070	0.02%
2023/02/06	9	22.12	21	22.12	21.80	-12	14,991	-0.08%
2023/02/03	10.2	22.10	14	21.78	21.55	-3.8	14,859	-0.03%
2023/02/02	5	21.85	6	21.98	21.85	-1	14,773	-0.01%
2023/02/01	2	21.98	7	21.86	21.65	-5	14,707	-0.03%
2023/01/31	9	21.69	8	21.85	21.70	1	14,664	0.01%
2023/01/30	5	21.52	3	21.63	21.80	2	14,596	0.01%
2023/01/17	5	21.57	0	0.00	21.40	5	14,513	0.03%
2023/01/16	4	21.14	7	21.69	21.95	-3	14,439	-0.02%
2023/01/13	3	21.57	4	21.46	21.40	-1	14,334	-0.01%
2023/01/12	16	21.52	10	21.27	21.20	6	14,230	0.04%
2023/01/11	13	21.97	14	22.12	21.80	-1	14,128	-0.01%
2023/01/10	19	22.14	4	22.00	22.00	15	14,030	0.11%
2023/01/09	16	22.36	14	22.39	22.60	2	13,897	0.01%
2023/01/06	39	22.71	33	22.37	22.25	6	13,677	0.04%
2023/01/05	61	23.50	57	23.21	22.65	4	13,386	0.03%
2023/01/04	57	23.99	73	24.12	23.50	-16	13,147	-0.12%
2023/01/03	67	24.01	9	23.85	23.85	58	12,888	0.45%
2022/12/30	7	24.01	8	24.41	24.80	-1	12,641	-0.01%
2022/12/29	14	24.09	23	24.45	24.65	-9	12,364	-0.07%
2022/12/28	103	25.01	132	24.60	23.90	-29	11,782	-0.25%	大買/大賣/
2022/12/27	72	25.43	91	25.23	25.40	-19	11,302	-0.17%
2022/12/26	286	27.17	253.4	27.32	26.75	32.6	10,775	0.30%	大買/大賣/
2022/12/23	142	26.78	115.1	26.87	26.55	26.9	9,555	0.28%	大買/大賣/
2022/12/22	70.1	25.27	50.1	25.26	26.15	20	8,160	0.24%
2022/12/21	98	26.13	90.9	26.07	25.55	7.1	7,419	0.10%
2022/12/20	65.8	26.24	41	25.68	25.25	24.8	6,440	0.39%
2022/12/19	124.2	27.62	100.2	27.78	28.05	24	5,737	0.42%	大買/
2022/12/16	170.2	25.17	271	25.17	26.45	-100.8	3,709	-2.72%	大買/大賣/
2022/12/15	83	24.94	82.1	24.61	24.05	0.9	2,498	0.04%
2022/12/14	88.1	24.78	26	24.15	24.95	62.1	1,748	3.55%
2022/12/13	3	22.70	2	22.70	22.70	1	1,252	0.08%
2022/12/12	5	20.07	194.4	20.44	20.65	-189.4	1,217	-15.56%	大賣/鉅額交易
2022/12/09	1	18.30	1	18.75	18.80	0	1,097	0.00%
2022/12/08	12	18.72	0	0.00	18.15	12	1,142	1.05%
2022/12/07	1	20.15	21	19.99	20.15	-20	1,135	-1.76%
2022/12/05	0	0.00	1	19.70	19.55	-1	1,278	-0.08%
2022/12/01	0	0.00	3	18.95	18.95	-3	1,394	-0.22%
2022/11/28	0	0.00	1	18.80	18.75	-1	1,554	-0.06%
2022/11/25	1	18.25	0	0.00	17.85	1	1,582	0.06%
2022/11/08	1	16.75	0	0.00	16.45	1	1,982	0.05%
2022/10/21	0	16.35	0.1	16.30	16.10	-0.1	1,982	0.00%
2022/10/19	0	0.00	0.3	16.75	16.65	-0.3	1,976	-0.02%
2022/10/13	0	15.90	0	16.10	16.00	0	1,971	0.00%
2022/10/12	0	0.00	1	17.00	17.00	-1	1,956	-0.05%
2022/09/23	0	0.00	5	19.60	19.20	-5	1,821	-0.27%
2022/09/21	5	19.05	0	0.00	18.60	5	1,672	0.30%
2022/09/20	0	0.00	1	19.00	18.95	-1	1,668	-0.06%
2022/09/19	0	0.00	10	18.78	18.80	-10	1,662	-0.60%
2022/09/16	4	19.78	0	0.00	19.80	4	1,631	0.25%
2022/09/15	5.1	20.06	7	19.98	20.20	-1.9	1,578	-0.12%
2022/09/13	10.1	20.40	8	20.19	20.05	2.1	1,431	0.15%
2022/09/12	5	20.49	8	19.10	20.35	-3	1,365	-0.22%
2022/09/08	6	18.60	12	18.80	18.75	-6	1,232	-0.49%
2022/09/07	6	17.57	0	0.00	17.80	6	1,113	0.54%
2022/09/06	5.1	18.02	0	0.00	18.00	5.1	1,083	0.47%
2022/09/05	16.1	19.71	5	19.65	19.65	11.1	1,019	1.09%
2022/09/01	2	19.20	0	0.00	19.20	2	910	0.22%
2022/08/31	9	19.70	7	20.06	19.50	2	896	0.22%
2022/08/29	12	19.18	0	0.00	18.90	12	754	1.59%
2022/08/26	0	0.00	5	18.85	18.60	-5	715	-0.70%
2022/08/25	5	19.60	106	19.54	18.60	-101	679	-14.86%	大賣/鉅額交易
2022/08/24	104	18.93	2	17.30	18.95	102	559	18.24%	大買/鉅額交易
2022/08/23	3	17.45	1	17.45	17.25	2	486	0.41%
2022/08/22	5	17.80	0	0.00	17.80	5	480	1.04%
2022/08/18	3	17.65	0	0.00	17.40	3	453	0.66%
2022/08/12	0	0.00	0.1	16.35	16.45	-0.1	409	-0.02%
2022/08/10	10	16.53	10	16.55	16.50	0	407	0.00%
2022/08/09	0	0.00	0	16.45	16.35	0	400	0.00%
2022/07/01	0.1	17.00	0	0.00	16.40	0.1	1,247	0.00%
2022/06/30	0.1	17.90	0	0.00	17.60	0.1	1,239	0.01%
2022/06/28	0.1	17.83	0	0.00	17.55	0.1	1,220	0.00%
2022/05/05	0	0.00	2	18.25	18.20	-2	1,255	-0.16%
2022/04/28	0	0.00	1	19.40	19.40	-1	1,192	-0.08%
2022/04/27	1	19.40	2	19.15	19.15	-1	1,182	-0.08%
2022/04/26	2	19.70	1	19.80	19.15	1	1,159	0.09%
2022/04/25	2	21.43	1	21.25	20.20	1	1,126	0.09%
2022/04/22	2	22.70	1	21.70	21.65	1	1,085	0.09%
2022/04/21	26	22.41	23	22.43	22.25	3	980	0.31%
2022/04/20	20	21.70	29	21.72	21.00	-9	820	-1.10%
2022/04/19	1	21.10	25	21.82	21.20	-24	728	-3.30%
2022/04/18	0	0.00	1	21.05	21.05	-1	584	-0.17%
2022/04/15	0	0.00	33	19.24	19.15	-33	501	-6.58%
2022/04/11	0	18.90	0	0.00	18.40	0	476	0.00%
2022/04/08	0	18.10	0	0.00	18.40	0	468	0.00%
2022/04/06	0	0.00	13	17.65	17.70	-13	471	-2.76%
2022/03/25	0	0.00	5	18.15	17.95	-5	471	-1.06%
2022/03/23	0	0.00	7	18.35	18.40	-7	472	-1.48%
2022/03/21	0	0.00	5	18.35	18.20	-5	461	-1.08%
2022/03/18	0	0.00	5.1	17.35	17.60	-5.1	443	-1.14%
2022/03/17	0	0.00	1	16.95	16.75	-1	442	-0.23%
2022/03/09	1	15.75	0	0.00	15.55	1	424	0.24%
2022/03/04	20	17.50	0	0.00	17.30	20	389	5.13%
2022/03/01	0	0.00	10	17.50	17.35	-10	420	-2.38%
2022/02/16	0	0.00	20	17.74	17.65	-20	424	-4.71%
2022/02/14	0	0.00	5	17.65	17.65	-5	430	-1.16%
2022/02/11	5	18.00	0	0.00	17.90	5	436	1.15%
2022/02/10	1	18.30	0	0.00	18.25	1	436	0.23%
2022/02/07	0	0.00	0.1	17.55	17.55	-0.1	462	-0.01%
2022/01/12	0	0.00	11	18.65	18.55	-11	454	-2.42%
2021/12/22	0	0.00	15	19.10	18.90	-15	468	-3.20%
2021/12/15	15	18.60	0	0.00	18.60	15	462	3.24%
2021/12/01	2	19.70	0	0.00	19.45	2	456	0.44%
2021/11/26	2	19.90	2	19.85	19.50	0	446	0.00%
2021/11/25	0.5	19.60	0	0.00	19.40	0.5	441	0.12%
2021/11/23	0.3	19.05	0	0.00	19.05	0.3	440	0.07%
2021/11/08	0	0.00	1	19.40	19.35	-1	492	-0.20%
2021/11/05	0	0.00	1	20.35	20.10	-1	499	-0.20%
2021/11/02	0	20.60	0	0.00	20.35	0	517	0.00%
2021/11/01	0.3	20.60	0	0.00	20.60	0.3	517	0.06%
2021/10/20	0	0.00	3	20.55	20.35	-3	571	-0.53%
2021/10/19	3	20.45	0	0.00	20.40	3	574	0.52%
2021/10/06	0	0.00	1	19.50	19.80	-1	729	-0.14%
2021/09/16	5	21.30	0	0.00	21.25	5	859	0.58%
2021/09/07	1	22.60	0	0.00	22.60	1	943	0.11%
2021/08/13	30	23.23	0	0.00	23.00	30	1,250	2.40%
2021/08/11	20	23.30	1	23.75	23.35	19	1,337	1.42%
2021/08/09	4	25.38	2	25.10	24.90	2	1,598	0.13%
2021/08/06	7	26.00	0	0.00	25.85	7	1,629	0.43%
2021/08/05	0	0.00	5	26.20	26.00	-5	1,674	-0.30%
2021/07/27	0	0.00	13	25.81	25.80	-13	1,889	-0.69%
2021/07/09	0	0.00	3	26.95	26.60	-3	2,153	-0.14%
2021/07/08	0	0.00	2	26.83	26.70	-2	2,190	-0.09%
2021/07/06	10	26.35	0	0.00	26.25	10	2,445	0.41%
2021/07/02	0	0.00	1	26.60	26.55	-1	2,832	-0.04%
2021/07/01	3	27.18	0	0.00	26.80	3	2,832	0.11%
2021/06/30	5	27.05	0	0.00	27.00	5	2,838	0.18%
2021/06/29	0	0.00	1	26.50	26.50	-1	2,837	-0.04%
2021/06/25	0	0.00	5	27.05	27.00	-5	2,842	-0.18%
2021/06/23	0	27.00	0	0.00	26.95	0	2,848	0.00%
2021/06/17	0	0.00	1	27.70	27.60	-1	2,850	-0.04%
2021/06/16	0	0.00	1	27.80	27.50	-1	2,911	-0.03%
2021/06/15	11	28.00	1	28.00	27.95	10	2,905	0.34%
2021/06/09	5	28.70	11	28.85	28.70	-6	2,863	-0.21%
2021/06/08	5	29.00	0	0.00	28.85	5	2,857	0.17%
2021/06/03	0	0.00	4	28.18	28.20	-4	2,852	-0.14%
2021/06/02	11	28.40	0	0.00	28.10	11	2,851	0.39%
2021/05/31	0	0.00	2	28.90	28.80	-2	2,827	-0.07%
2021/05/28	2	29.58	1	29.45	29.45	1	2,809	0.04%
2021/05/27	2	29.80	1	29.25	29.80	1	2,788	0.04%
2021/05/25	0	0.00	8	29.53	29.05	-8	2,748	-0.29%
2021/05/24	0	0.00	3	29.10	29.05	-3	2,741	-0.11%
2021/05/20	0	0.00	6	29.50	28.95	-6	2,823	-0.21%
2021/05/19	5	29.80	0	0.00	29.50	5	2,820	0.18%
2021/05/18	14	30.41	3	30.20	30.40	11	2,781	0.40%
2021/05/17	11	30.88	13	30.85	31.05	-2	2,678	-0.07%
2021/05/14	3	29.10	2	29.40	29.50	1	2,528	0.04%
2021/05/13	4	28.39	1	28.60	28.60	3	2,497	0.12%
2021/05/12	2	30.00	12	29.93	28.00	-10	2,479	-0.40%
2021/05/11	2	28.95	0	0.00	28.80	2	2,623	0.08%
2021/05/07	0	0.00	5	29.89	29.95	-5	2,636	-0.19%
2021/05/06	0	0.00	15	30.06	29.65	-15	2,642	-0.57%
2021/05/05	3	30.17	2	30.95	30.05	1	2,631	0.04%
2021/05/04	0	0.00	17	30.53	30.40	-17	2,625	-0.65%
2021/05/03	45	31.82	10	32.25	32.05	35	2,592	1.35%
2021/04/29	5	31.00	3	30.68	30.50	2	2,465	0.08%
2021/04/28	2	30.95	3	30.83	30.70	-1	2,475	-0.04%
2021/04/27	3	32.13	9	31.59	31.55	-6	2,496	-0.24%
2021/04/26	7	29.92	2	30.03	29.85	5	2,436	0.21%
2021/04/23	1	29.75	2	30.13	29.80	-1	2,445	-0.04%
2021/04/22	5	30.27	6	30.00	29.95	-1	2,496	-0.04%
2021/04/21	1	31.15	1	31.00	30.60	0	2,487	0.00%
2021/04/20	2	30.45	9	30.80	30.85	-7	2,484	-0.28%
2021/04/19	1	30.40	0	0.00	30.35	1	2,488	0.04%
2021/04/14	1	30.55	0	0.00	30.65	1	2,595	0.04%
2021/04/13	0	0.00	1	32.45	31.65	-1	2,600	-0.04%
2021/04/12	13	34.41	11	34.45	34.00	2	2,549	0.08%
2021/04/09	8	32.59	5	32.64	32.90	3	2,383	0.13%
2021/04/08	8	31.09	7	30.97	31.95	1	2,173	0.05%
2021/04/06	1	29.30	1	29.25	29.25	0	2,071	0.00%
2021/04/01	1	29.50	0	0.00	29.50	1	2,204	0.05%
2021/03/31	0	0.00	1	29.85	29.80	-1	2,383	-0.04%
2021/03/26	0	0.00	3	30.37	30.30	-3	2,442	-0.12%
2021/03/25	1	30.30	1	30.55	30.25	0	2,457	0.00%
2021/03/24	3	30.47	5	30.63	30.45	-2	2,488	-0.08%
2021/03/23	0	0.00	12	30.19	30.15	-12	2,485	-0.48%
2021/03/22	1	30.10	1	30.15	30.15	0	2,484	0.00%
2021/03/19	31	31.03	4	31.13	30.70	27	2,494	1.08%
2021/03/18	3	29.63	10	30.02	29.70	-7	2,449	-0.29%
2021/03/17	0	0.00	5	29.64	29.95	-5	2,464	-0.20%
2021/03/16	1	29.35	4	29.56	29.45	-3	2,477	-0.12%
2021/03/15	0	29.70	1	29.45	29.40	-1	2,563	-0.04%
2021/03/12	2	29.38	1	29.45	29.30	1	2,722	0.04%
2021/03/11	1	29.35	1	29.75	29.65	0	2,766	0.00%
2021/03/10	2	29.55	0	0.00	29.35	2	2,791	0.07%
2021/03/09	2	29.73	0	0.00	29.60	2	2,823	0.07%
2021/03/04	0	0.00	1	30.20	30.25	-1	2,845	-0.04%
2021/02/26	1	30.90	0	0.00	30.95	1	2,863	0.03%
2021/02/23	10	31.68	0	0.00	31.00	10	2,847	0.35%
2021/02/22	3	32.07	22	32.60	32.30	-19	2,809	-0.68%
2021/02/19	0	0.00	11	30.14	31.00	-11	2,755	-0.40%
2021/02/17	0	0.00	2	29.05	29.20	-2	2,803	-0.07%
2021/02/05	0	0.00	3	29.08	29.10	-3	2,789	-0.11%
2021/02/03	5	28.15	2	28.60	28.05	3	2,777	0.11%
2021/02/02	3	30.13	46	31.52	29.50	-43	2,775	-1.55%
2021/02/01	2	28.73	1	28.45	29.40	1	2,583	0.04%
2021/01/29	1	27.35	10	27.62	26.75	-9	2,630	-0.34%
2021/01/26	2	28.80	0	0.00	28.60	2	2,632	0.08%
2021/01/25	5	28.63	0	0.00	29.05	5	2,676	0.19%
2021/01/22	1	28.10	1	27.55	27.70	0	2,670	0.00%
2021/01/20	30	28.90	9	28.86	28.20	21	2,763	0.76%
2021/01/19	2	29.65	13	29.60	29.55	-11	2,854	-0.39%
2021/01/15	53	30.05	2.5	30.77	29.85	50.5	2,872	1.76%
2021/01/14	1	31.65	0	0.00	31.55	1	2,820	0.04%
2021/01/13	1	32.00	24	32.07	31.90	-23	2,803	-0.82%
2021/01/12	29	32.60	20	32.30	32.15	9	2,789	0.32%
2021/01/11	12	32.37	6	32.15	32.15	6	2,770	0.22%
2021/01/08	8	32.63	4	32.90	32.90	4	2,755	0.15%
2021/01/07	67	33.65	2	33.75	33.20	65	2,713	2.40%
2021/01/06	40	34.94	26	34.82	34.10	14	2,646	0.53%
2021/01/05	13	34.77	14.5	35.12	35.25	-1.5	2,622	-0.06%
2021/01/04	20	34.60	1	34.55	34.60	19	2,601	0.73%
2020/12/31	5	34.40	7	34.82	34.65	-2	2,595	-0.08%
2020/12/29	0	0.00	2	35.13	34.70	-2	2,593	-0.08%
2020/12/28	101	36.00	3	36.55	35.50	98	2,568	3.82%	大買/
2020/12/25	21	35.10	46	35.54	35.75	-25	2,434	-1.03%
2020/12/24	3	34.00	1	34.15	34.15	2	2,252	0.09%
2020/12/23	0	0.00	9	34.48	33.70	-9	2,250	-0.40%
2020/12/22	35	33.86	3	33.50	34.20	32	2,275	1.41%
2020/12/21	25	33.81	0	0.00	33.80	25	2,288	1.09%
2020/12/18	0	0.00	9	34.02	33.75	-9	2,289	-0.39%
2020/12/17	10	33.45	6	33.60	33.55	4	2,300	0.17%
2020/12/16	2	33.50	2	33.55	33.40	0	2,343	0.00%
2020/12/15	1	33.00	0	0.00	33.00	1	2,528	0.04%
2020/12/11	1	32.65	5	33.05	32.95	-4	2,694	-0.15%
2020/12/10	8	33.49	9	33.52	33.30	-1	2,825	-0.04%
2020/12/09	12	34.42	17	34.05	34.10	-5	2,818	-0.18%
2020/12/08	7.2	35.48	6	35.74	35.00	1.2	2,749	0.04%
2020/12/07	0	32.90	2	33.55	33.50	-2	2,626	-0.08%
2020/12/04	0	0.00	1	33.65	33.20	-1	2,638	-0.04%
2020/12/03	1	33.20	0	0.00	33.30	1	2,684	0.04%
2020/12/02	0	0.00	12	32.58	32.55	-12	2,721	-0.44%
2020/12/01	0	0.00	7	32.71	32.70	-7	2,743	-0.26%
2020/11/30	2	33.00	0	0.00	32.65	2	2,766	0.07%
2020/11/26	1	32.15	1	32.20	32.15	0	2,785	0.00%
2020/11/25	0	0.00	2	32.95	32.20	-2	2,899	-0.07%
2020/11/24	0	0.00	12	32.92	32.70	-12	2,986	-0.40%
2020/11/23	7	33.06	6	33.05	32.90	1	3,022	0.03%
2020/11/20	3	33.05	16	32.93	32.95	-13	3,060	-0.42%
2020/11/19	2	32.98	4	32.90	32.90	-2	3,075	-0.07%
2020/11/18	7	33.21	0	0.00	32.95	7	3,090	0.23%
2020/11/17	25	32.78	30	32.74	32.95	-5	3,109	-0.16%
2020/11/16	5	32.30	1	32.30	32.20	4	3,098	0.13%
2020/11/13	13	32.35	2	32.25	32.20	11	3,152	0.35%
2020/11/12	3	32.48	15	32.21	32.10	-12	3,187	-0.38%
2020/11/11	1	32.60	0	0.00	32.65	1	3,202	0.03%
2020/11/09	4	33.68	4	33.73	33.65	0	3,358	0.00%
2020/11/06	30	33.63	32	33.80	33.50	-2	3,391	-0.06%
2020/11/05	2	32.65	2	32.70	32.60	0	3,355	0.00%
2020/11/04	1	32.05	1	32.20	32.05	0	3,413	0.00%
2020/11/02	1	32.55	11	32.95	32.55	-10	3,826	-0.26%
2020/10/30	7	32.62	0	0.00	32.00	7	3,829	0.18%
2020/10/29	0	0.00	1	33.20	33.00	-1	3,871	-0.03%
2020/10/28	24	34.47	2	34.03	33.60	22	3,942	0.56%
2020/10/27	15	32.80	12	33.89	34.00	3	3,877	0.08%
2020/10/26	7	32.49	3	32.47	32.40	4	3,827	0.10%
2020/10/23	4	32.48	0	0.00	32.80	4	4,051	0.10%
2020/10/21	10	31.90	0	0.00	31.70	10	4,209	0.24%
2020/10/19	1	31.90	0	0.00	31.80	1	4,339	0.02%
2020/10/14	15	32.03	0	0.00	31.90	15	4,786	0.31%
2020/10/12	1	32.65	0	0.00	32.25	1	5,077	0.02%
2020/10/07	10	34.10	1	34.00	33.25	9	5,431	0.17%
2020/10/06	16	33.32	0	0.00	33.25	16	5,546	0.29%
2020/10/05	7	33.35	6	33.56	33.20	1	5,758	0.02%
2020/09/30	1	32.50	1	32.60	32.95	0	6,284	0.00%
2020/09/29	1	32.90	0	0.00	32.50	1	6,483	0.02%
2020/09/28	5	32.85	5	32.75	32.75	0	6,852	0.00%
2020/09/25	1	33.25	0	0.00	32.40	1	7,005	0.01%
2020/09/24	3	33.70	2	33.78	33.70	1	7,130	0.01%
2020/09/23	3	35.48	2	35.60	34.80	1	7,257	0.01%
2020/09/22	1	35.20	0	0.00	35.15	1	7,455	0.01%
2020/09/21	2	36.60	7	36.50	36.15	-5	7,724	-0.06%
2020/09/18	1	37.20	0	0.00	36.70	1	8,146	0.01%
2020/09/17	0	0.00	18	36.06	36.45	-18	8,232	-0.22%
2020/09/16	4	36.53	5	35.79	35.70	-1	8,509	-0.01%
2020/09/15	15	35.72	24	35.71	35.75	-9	8,768	-0.10%
2020/09/14	0	0.00	2	34.20	34.40	-2	9,064	-0.02%
2020/09/10	5	35.20	0	0.00	34.60	5	10,232	0.05%
2020/09/09	4	34.88	9	34.96	34.85	-5	11,004	-0.05%
2020/09/08	30	35.00	23	34.94	34.75	7	11,929	0.06%
2020/09/07	0	0.00	4	34.70	34.30	-4	12,314	-0.03%
2020/09/04	10	33.10	9	33.21	33.85	1	12,888	0.01%
2020/09/03	1	33.10	0	0.00	33.15	1	13,456	0.01%
2020/09/02	1	34.25	0	0.00	33.80	1	14,215	0.01%
2020/09/01	0	0.00	6	34.44	34.25	-6	14,420	-0.04%
2020/08/31	3	35.43	30.2	36.29	35.00	-27.2	14,545	-0.19%
2020/08/28	0	0.00	3	34.17	34.10	-3	14,471	-0.02%
2020/08/27	1	33.35	3	33.55	33.25	-2	14,400	-0.01%
2020/08/26	2	32.80	1	33.10	33.25	1	14,405	0.01%
2020/08/25	1	32.05	0	0.00	32.10	1	14,398	0.01%
2020/08/24	0	0.00	1	32.35	32.20	-1	14,419	-0.01%
2020/08/21	1	32.20	5	32.45	32.30	-4	14,470	-0.03%
2020/08/20	5	32.18	2	33.05	32.20	3	14,581	0.02%
2020/08/19	11	34.30	21	34.11	33.55	-10	14,949	-0.07%
2020/08/18	2	33.25	11	33.60	33.10	-9	15,246	-0.06%
2020/08/17	2	32.75	3	32.75	32.75	-1	15,281	-0.01%
2020/08/14	18	34.01	11	33.80	33.10	7	15,290	0.05%
2020/08/13	5	32.77	1	33.60	32.45	4	15,276	0.03%
2020/08/12	13	33.90	7	33.70	33.30	6	15,364	0.04%
2020/08/11	2	33.63	1	33.60	33.50	1	15,371	0.01%
2020/08/10	1	35.45	6	35.12	34.75	-5	15,329	-0.03%
2020/08/07	17	36.84	2	36.10	36.10	15	15,312	0.10%
2020/08/06	14	36.74	16	36.59	36.60	-2	15,213	-0.01%
2020/08/05	1	34.65	1	34.35	34.75	0	14,943	0.00%
2020/08/04	17	34.50	0	0.00	34.50	17	14,916	0.11%
2020/08/03	14	35.01	11	34.69	35.00	3	14,916	0.02%
2020/07/31	0	0.00	2	34.15	33.80	-2	14,888	-0.01%
2020/07/30	24	33.72	14	34.08	33.95	10	14,990	0.07%
2020/07/29	36	33.63	27	33.98	33.70	9	15,061	0.06%
2020/07/28	11	32.46	42	32.42	31.60	-31	14,870	-0.21%
2020/07/27	5	32.49	3	32.90	32.50	2	14,773	0.01%
2020/07/24	6	33.76	0	0.00	33.50	6	14,706	0.04%
2020/07/23	1	34.55	27	34.50	34.25	-26	14,688	-0.18%
2020/07/22	0	0.00	4	35.44	35.15	-4	14,665	-0.03%
2020/07/21	15	34.91	1	34.55	34.60	14	14,628	0.10%
2020/07/20	28	33.83	20	34.20	34.40	8	14,523	0.06%
2020/07/17	10	34.43	13	34.08	33.30	-3	14,313	-0.02%
2020/07/16	4	36.24	4	36.06	35.85	0	14,120	0.00%
2020/07/15	13	35.68	12	36.24	35.50	1	14,026	0.01%
2020/07/14	12	37.30	11	36.42	35.80	1	13,840	0.01%
2020/07/13	19.1	37.53	29	37.55	37.10	-9.9	13,707	-0.07%
2020/07/10	18	38.02	11	37.56	38.10	7	13,604	0.05%
2020/07/09	20	41.30	27	40.94	39.90	-7	13,404	-0.05%
2020/07/08	13	39.59	6	38.63	39.75	7	12,873	0.05%
2020/07/07	36	36.73	32	37.04	36.15	4	12,672	0.03%
2020/07/06	8	39.56	15	39.57	39.15	-7	12,319	-0.06%
2020/07/03	29	39.98	30	40.11	39.75	-1	12,167	-0.01%
2020/07/02	26	41.09	16	41.19	40.60	10	12,049	0.08%
2020/07/01	37	40.61	31	41.00	40.55	6	11,951	0.05%
2020/06/30	35	42.74	18	42.04	41.65	17	11,750	0.14%
2020/06/29	82	43.03	96	43.12	43.45	-14	11,439	-0.12%
2020/06/24	25	39.70	17	39.52	39.90	8	10,981	0.07%
2020/06/23	48	40.51	31	40.85	39.25	17	10,737	0.16%
2020/06/22	37	42.94	39	42.91	41.80	-2	10,442	-0.02%
2020/06/19	88	42.20	45	42.34	41.90	43	10,107	0.43%
2020/06/18	21	43.65	10	43.45	42.85	11	9,685	0.11%
2020/06/17	57.2	44.21	48	44.38	43.10	9.2	9,169	0.10%
2020/06/16	102	42.49	328	42.47	42.75	-226	8,549	-2.64%	大買/大賣/鉅額交易
2020/06/15	229	39.12	236.4	39.07	39.70	-7.4	7,801	-0.10%	大買/大賣/
2020/06/12	38	33.70	37	34.20	36.10	1	6,864	0.01%
2020/06/11	222	35.19	211.3	35.34	33.35	10.7	6,461	0.17%	大買/大賣/
2020/06/10	76	33.26	64	33.49	34.55	12	5,896	0.20%
2020/06/09	100	33.68	55.3	34.13	32.65	44.7	5,368	0.83%
2020/06/08	3	32.15	31.6	32.15	32.15	-28.6	4,700	-0.61%
2020/06/05	53	29.13	55	29.21	29.25	-2	4,636	-0.04%
2020/06/03	1	26.50	1	26.55	26.50	0	4,995	0.00%
2020/06/02	0	0.00	1	26.60	26.35	-1	5,201	-0.02%
2020/06/01	1.1	26.80	0	0.00	26.80	1.1	5,183	0.02%
2020/05/29	2	26.83	3	26.97	26.75	-1	5,246	-0.02%
2020/05/28	3	26.83	53	26.74	26.60	-50	5,214	-0.96%
2020/05/27	5	27.36	3	27.97	26.90	2	5,161	0.04%
2020/05/26	10	29.52	10	29.88	28.20	0	5,035	0.00%
2020/05/25	35	27.79	22	27.99	29.20	13	4,605	0.28%
2020/05/22	13	26.63	1	26.50	26.55	12	4,281	0.28%
2020/05/21	8	26.30	2	26.20	26.15	6	4,263	0.14%
2020/05/20	2	26.55	22	26.68	26.65	-20	4,352	-0.46%
2020/05/19	10	26.17	9	26.31	26.35	1	4,398	0.02%
2020/05/18	6	25.63	3	25.55	25.70	3	4,252	0.07%
2020/05/14	1	25.25	4	26.00	24.60	-3	4,207	-0.07%
2020/05/13	2	25.15	8	25.30	25.35	-6	4,145	-0.14%
2020/05/11	0	0.00	10	24.95	25.00	-10	4,083	-0.24%
2020/05/08	7	24.69	28	25.51	24.50	-21	4,099	-0.51%
2020/05/07	31	26.03	7	26.10	25.85	24	4,043	0.59%
2020/05/06	14	26.31	62	26.46	26.60	-48	4,021	-1.19%
2020/05/05	15	26.05	66	26.03	25.80	-51	3,871	-1.32%
2020/05/04	21	24.55	12	24.56	24.90	9	3,736	0.24%
2020/04/30	86	24.36	10	24.34	24.40	76	3,670	2.07%
2020/04/29	0	0.00	28	24.16	24.10	-28	3,643	-0.77%
2020/04/28	11	24.51	2	24.35	24.25	9	3,632	0.25%
2020/04/27	9	24.70	53	24.78	24.90	-44	3,627	-1.21%
2020/04/24	10	24.40	24.1	24.60	24.65	-14.1	3,572	-0.39%
2020/04/23	47	23.47	4	23.48	23.55	43	3,471	1.24%
2020/04/22	0	0.00	73	22.73	22.95	-73	3,443	-2.12%
2020/04/21	3	23.27	1	22.90	22.90	2	3,427	0.06%
2020/04/20	21	23.49	0	0.00	23.50	21	3,406	0.62%
2020/04/17	0	0.00	3	23.02	22.90	-3	3,385	-0.09%
2020/04/16	83	23.35	0	0.00	23.50	83	3,337	2.49%
2020/04/15	0	0.00	8	23.43	22.95	-8	3,302	-0.24%
2020/04/14	5	23.13	50	23.00	22.95	-45	3,253	-1.38%
2020/04/13	54	22.98	0	0.00	22.80	54	3,236	1.67%
2020/04/10	0	0.00	1	22.80	22.70	-1	3,225	-0.03%
2020/04/09	1	22.65	2	22.98	22.65	-1	3,220	-0.03%
2020/04/08	4	22.59	0	0.00	22.55	4	3,190	0.13%
2020/04/07	1	22.50	0	0.00	22.50	1	3,160	0.03%
2020/04/06	3	22.68	4	22.93	23.40	-1	3,111	-0.03%
2020/04/01	3	21.15	5	21.53	21.60	-2	3,035	-0.07%
2020/03/31	8	21.08	5	21.40	21.00	3	3,017	0.10%
2020/03/30	0	0.00	41	21.50	21.15	-41	3,009	-1.36%
2020/03/27	30	21.59	21	21.91	20.80	9	2,982	0.30%
2020/03/26	38	21.00	0	0.00	21.50	38	2,942	1.29%
2020/03/25	5	20.11	4	20.28	20.70	1	2,882	0.03%
2020/03/23	3	17.23	3	17.22	17.15	0	2,788	0.00%
2020/03/20	0	0.00	11	19.33	18.35	-11	2,757	-0.40%
2020/03/19	11	18.73	0	0.00	18.50	11	2,704	0.41%
2020/03/18	1	21.70	15	22.03	20.40	-14	2,642	-0.53%
2020/03/17	46	22.75	0	0.00	21.30	46	2,613	1.76%
2020/03/16	41	23.75	19	24.20	23.45	22	2,552	0.86%
2020/03/13	8	22.53	2	22.68	23.15	6	2,466	0.24%
2020/03/12	139	24.62	63	25.92	24.60	76	2,389	3.18%	大買/
2020/03/11	13	27.73	26	27.83	27.25	-13	2,265	-0.57%
2020/03/10	25	26.55	171	26.40	26.75	-146	2,097	-6.96%	大賣/鉅額交易
2020/03/09	43	28.07	79	28.23	28.40	-36	1,939	-1.86%
2020/03/06	82	26.21	72.1	26.15	26.30	9.9	1,524	0.65%
2020/03/05	84.1	24.07	87	24.01	24.05	-2.9	1,292	-0.23%
2020/03/04	9	23.97	2	23.95	23.70	7	1,263	0.55%
2020/03/03	4	22.53	4	22.59	22.75	0	1,177	0.00%
2020/02/27	0.1	22.40	6	22.69	22.40	-5.9	1,154	-0.51%
2020/02/26	1	22.95	2	23.10	22.90	-1	1,192	-0.08%
2020/02/25	5	23.16	4	23.18	23.00	1	1,200	0.08%
2020/02/24	19	24.15	13	24.05	23.70	6	1,169	0.51%
2020/02/21	30	24.16	30	24.21	23.90	0	1,113	0.00%
2020/02/20	77	22.80	88	23.01	23.25	-11	984	-1.12%
2020/02/17	10	21.93	3	21.87	22.15	7	805	0.87%
2020/02/11	1	22.15	72	22.06	21.95	-71	782	-9.07%
2020/02/10	72	21.73	2	21.73	21.65	70	739	9.47%
2020/02/07	31	21.86	32	21.89	21.70	-1	744	-0.13%
2020/02/06	4.2	21.49	2	21.80	21.25	2.2	766	0.29%
2020/02/05	5	21.65	8	21.53	21.50	-3	769	-0.39%
2020/01/31	4	21.40	2	21.65	21.10	2	810	0.25%
2020/01/30	17	21.46	13	21.95	21.30	4	853	0.47%
2020/01/14	2	20.80	0	0.00	20.80	2	826	0.24%
2020/01/13	0	0.00	2	21.10	20.90	-2	825	-0.24%
2020/01/10	2	20.30	2	20.40	20.65	0	821	0.00%
2020/01/09	0	0.00	4.8	20.43	20.55	-4.8	821	-0.59%
2020/01/08	2	20.00	0	0.00	19.90	2	821	0.24%
2020/01/07	2	20.30	6	20.48	20.30	-4	817	-0.49%
2020/01/06	4	20.43	0	0.00	20.45	4	829	0.48%
2020/01/03	4	21.20	25	20.90	20.85	-21	819	-2.56%
2020/01/02	7	21.60	0	0.00	21.60	7	810	0.86%
2019/12/31	2	21.60	2	21.90	21.95	0	810	0.00%
2019/12/30	0	0.00	7	21.67	21.90	-7	805	-0.87%
2019/12/24	0	0.00	2	21.00	21.00	-2	798	-0.25%
2019/12/19	0	0.00	0.2	20.90	20.90	-0.2	798	-0.03%
2019/12/16	5	20.80	0	0.00	21.05	5	808	0.62%
2019/12/12	5	21.57	4	21.68	21.50	1	813	0.12%
2019/12/11	0	0.00	4	21.20	21.20	-4	818	-0.49%
2019/12/06	5	21.00	1	21.20	21.05	4	836	0.48%
2019/12/05	0	0.00	1	21.10	21.15	-1	843	-0.12%
2019/12/03	1	20.85	0	0.00	20.90	1	874	0.11%
2019/11/29	2	21.85	2	22.10	21.45	0	924	0.00%
2019/11/28	10	21.88	36	21.97	21.90	-26	979	-2.65%
2019/11/27	0.2	21.60	0	0.00	21.65	0.2	959	0.02%
2019/11/26	37	21.63	7	21.40	21.50	30	955	3.14%
2019/11/25	17	22.18	4	22.38	21.75	13	936	1.39%
2019/11/22	0	0.00	6	21.88	21.90	-6	870	-0.69%
2019/11/21	0	0.00	2	21.10	21.00	-2	839	-0.24%
2019/11/15	3	20.35	3	20.62	20.55	0	831	0.00%
2019/11/11	3	20.90	0	0.00	20.70	3	819	0.37%
2019/11/06	28	21.91	5	21.83	21.85	23	810	2.84%
2019/11/05	28	22.01	29	22.13	22.25	-1	792	-0.13%
2019/11/04	9	21.17	0	0.00	20.90	9	722	1.25%
2019/11/01	0	0.00	1	21.70	21.70	-1	712	-0.14%
2019/10/31	1	21.80	5	21.90	21.75	-4	694	-0.58%
2019/10/30	3	21.40	25	21.69	21.75	-22	673	-3.26%
2019/10/29	5	21.17	15	21.04	20.95	-10	634	-1.58%
2019/10/28	5	20.00	0	0.00	20.20	5	584	0.86%
2019/10/24	0	0.00	10	19.85	19.90	-10	592	-1.69%
2019/10/03	0	0.00	11	20.70	20.80	-11	661	-1.66%
2019/10/02	1	20.80	0	0.00	20.80	1	663	0.15%
2019/10/01	0	0.00	10	20.75	20.80	-10	666	-1.50%
2019/09/27	10	20.35	0	0.00	20.50	10	663	1.51%
2019/09/24	0	0.00	0.2	20.40	20.40	-0.2	702	-0.03%
2019/09/19	0	0.00	5	20.40	20.10	-5	722	-0.69%
2019/09/18	18	20.80	0	0.00	20.60	18	713	2.52%
2019/09/17	0	0.00	10	20.90	20.90	-10	703	-1.42%
2019/09/16	6	21.10	16	20.93	21.10	-10	692	-1.44%
2019/09/11	5	20.25	5	20.50	20.30	0	658	0.00%
2019/09/10	8	20.43	8	20.49	20.25	0	654	0.00%
2019/09/06	16	20.58	0	0.00	20.30	16	626	2.56%
2019/09/05	24	19.91	3	20.20	20.00	21	599	3.50%
2019/09/04	4.2	19.90	0	0.00	19.95	4.2	590	0.71%
2019/09/03	83	19.90	19	19.72	19.65	64	570	11.22%
2019/09/02	10	19.85	8	19.88	20.00	2	530	0.38%
2019/08/19	10	18.00	0	0.00	17.85	10	469	2.13%
2019/08/13	0	0.00	10	17.80	17.75	-10	470	-2.13%
2019/08/02	5	17.70	0	0.00	17.55	5	473	1.06%
2019/07/22	3	19.25	4	19.28	19.35	-1	511	-0.20%
2019/07/19	0	0.00	2	19.05	19.00	-2	497	-0.40%
2019/07/18	4	18.98	10	19.09	18.95	-6	524	-1.14%
2019/07/15	0	0.00	1	18.65	18.65	-1	523	-0.19%
2019/07/11	7	18.74	14	18.68	18.70	-7	532	-1.32%
2019/07/05	2	19.15	0	0.00	19.45	2	544	0.37%
2019/07/04	2	19.28	0	0.00	19.45	2	585	0.34%
2019/07/03	10	19.74	3	19.55	19.50	7	647	1.08%
2019/06/28	37	18.81	10	18.95	19.05	27	625	4.32%
2019/06/27	2	18.60	0	0.00	18.60	2	626	0.32%
2019/06/20	0	0.00	1	18.45	18.60	-1	958	-0.10%
2019/06/10	0	0.00	1	19.15	19.00	-1	1,000	-0.10%
2019/06/03	1	19.50	0	0.00	19.50	1	1,009	0.10%
2019/05/27	20	19.60	0	0.00	19.45	20	1,016	1.97%
2019/05/09	10	20.25	0	0.00	19.00	10	1,077	0.93%
2019/04/26	10	22.50	0	0.00	22.25	10	1,007	0.99%
2019/04/16	10	22.80	0	0.00	22.65	10	925	1.08%
2019/04/15	4	22.25	2	22.20	22.50	2	916	0.22%
2019/04/12	5	21.85	3	22.05	22.00	2	909	0.22%
2019/04/11	27	22.55	10	23.10	22.20	17	900	1.89%
2019/04/10	16	22.64	6	22.50	22.50	10	881	1.13%
2019/04/09	0	0.00	1	23.20	23.20	-1	835	-0.12%
2019/04/08	0	0.00	2	21.20	21.10	-2	791	-0.25%
2019/03/29	1	22.10	0	0.00	21.85	1	747	0.13%
2019/03/26	4	22.23	13	21.61	21.25	-9	648	-1.39%
2019/03/25	12	20.83	50	20.50	21.30	-38	546	-6.95%
2019/03/22	0	0.00	5	19.40	19.40	-5	414	-1.21%
2019/03/15	5	16.50	0	0.00	16.40	5	384	1.30%
2019/03/12	0	0.00	5	16.90	16.80	-5	417	-1.20%
2019/03/08	0	0.00	4	16.55	16.50	-4	422	-0.95%
2019/03/04	0	0.00	22	16.63	16.60	-22	426	-5.16%
2019/02/27	10	16.60	0	0.00	16.60	10	426	2.34%
2019/02/26	2	16.75	0	0.00	16.75	2	427	0.47%
2019/02/25	9	16.50	17	16.43	16.50	-8	410	-1.95%
2019/02/19	10	17.05	0	0.00	16.85	10	381	2.62%
2019/02/18	10	16.15	0	0.00	16.05	10	345	2.89%
2019/02/15	0	0.00	2	16.00	15.90	-2	342	-0.58%
2019/02/13	10	15.80	0	0.00	15.75	10	332	3.01%
2019/01/29	2	16.05	0	0.00	16.05	2	337	0.59%
2019/01/15	0	16.20	0	0.00	16.20	0	398	0.00%
2018/12/06	0	0.00	10	17.12	17.05	-10	536	-1.86%
2018/11/19	10	15.80	0	0.00	15.85	10	495	2.02%
2018/10/16	0	0.00	20	18.15	18.55	-20	454	-4.40%
2018/10/15	0	0.00	10	17.00	17.60	-10	433	-2.31%
2018/10/05	6	18.75	20	18.10	18.00	-14	412	-3.39%
2018/09/25	0	0.00	5	18.41	18.90	-5	422	-1.18%
2018/09/20	5	20.40	0	0.00	19.95	5	436	1.14%
2018/08/17	7	21.90	0	0.00	22.00	7	564	1.24%
2018/08/15	0	0.00	1	22.50	22.50	-1	566	-0.18%
2018/08/13	0	0.00	5	23.00	22.70	-5	576	-0.87%
2018/07/24	11	23.60	0	0.00	23.60	11	777	1.42%
2018/07/18	5	24.75	16	24.64	24.20	-11	905	-1.22%
2018/07/17	0	0.00	5	24.60	25.00	-5	1,023	-0.49%
2018/07/16	0	0.00	52	24.52	24.50	-52	1,123	-4.63%
2018/07/06	5	23.55	0	0.00	23.50	5	1,615	0.31%
2018/07/05	1	23.50	0	0.00	23.50	1	1,620	0.06%
2018/07/04	1	23.80	0	0.00	23.50	1	1,640	0.06%
2018/07/02	1	25.60	22	25.71	25.15	-21	1,655	-1.27%
2018/06/28	5	23.00	0	0.00	22.85	5	1,629	0.31%
2018/06/22	5	25.15	0	0.00	25.10	5	1,694	0.30%
2018/06/20	10	25.25	0	0.00	25.30	10	1,733	0.58%
2018/06/19	0	0.00	5	25.40	25.20	-5	1,745	-0.29%
2018/06/14	1	26.00	0	0.00	25.80	1	1,793	0.06%
2018/06/06	0	0.00	1	26.35	26.35	-1	1,846	-0.05%
2018/06/01	7	26.89	2	26.90	27.10	5	1,902	0.26%
2018/05/31	3	26.10	43	26.10	26.50	-40	1,889	-2.12%
2018/05/30	0	0.00	2	26.15	26.10	-2	1,891	-0.11%
2018/05/29	2	26.70	0	0.00	26.30	2	1,887	0.11%
2018/05/23	10	26.40	1	26.40	26.70	9	1,877	0.48%
2018/05/22	0	0.00	2	26.45	26.40	-2	1,872	-0.11%
2018/05/21	3	26.50	0	0.00	26.50	3	1,873	0.16%
2018/05/18	5	26.75	0	0.00	26.80	5	1,880	0.27%
2018/05/16	0	0.00	1	26.85	26.90	-1	1,895	-0.05%
2018/05/15	10	27.43	0	0.00	27.25	10	1,891	0.53%
2018/05/14	30	27.55	20	27.86	27.90	10	1,917	0.52%
2018/05/11	0	0.00	2	27.05	27.10	-2	1,901	-0.11%
2018/05/10	0	0.00	11	26.77	26.70	-11	1,890	-0.58%
2018/05/09	1	25.90	1	26.00	25.95	0	1,880	0.00%
2018/05/07	6	26.27	22	26.11	26.35	-16	1,871	-0.85%
2018/05/04	5	26.80	5	27.30	26.80	0	1,849	0.00%
2018/05/03	10	26.78	18	27.13	26.80	-8	1,874	-0.43%
2018/05/02	2	26.70	3	26.88	26.65	-1	1,868	-0.05%
2018/04/30	5	26.65	0	0.00	26.65	5	1,866	0.27%
2018/04/27	1	27.05	0	0.00	26.95	1	1,857	0.05%
2018/04/26	15	27.32	12	27.84	27.00	3	1,867	0.16%
2018/04/25	35	27.47	27	27.28	27.40	8	1,914	0.42%
2018/04/24	35	27.96	6	28.51	27.35	29	1,909	1.52%
2018/04/23	33	29.87	45	30.11	28.95	-12	1,881	-0.64%
2018/04/20	29	29.81	31	29.84	29.30	-2	1,846	-0.11%
2018/04/19	5	29.21	6	29.33	28.50	-1	1,784	-0.06%
2018/04/18	20	28.70	10	28.75	28.95	10	1,708	0.59%
2018/04/17	15	28.32	10	28.65	27.80	5	1,682	0.30%
2018/04/16	24	29.22	23	29.35	28.50	1	1,675	0.06%
2018/04/13	33	28.20	53	28.99	28.30	-20	1,613	-1.24%
2018/04/12	1	26.90	29	28.86	29.30	-28	1,420	-1.97%
2018/04/11	0	0.00	5	26.80	26.65	-5	1,345	-0.37%
2018/04/10	20	26.35	20	26.70	26.35	0	1,357	0.00%
2018/04/09	1	26.95	5	27.10	27.00	-4	1,340	-0.30%
2018/04/03	11	26.02	21	26.37	26.50	-10	1,326	-0.75%
2018/04/02	10	26.20	8	26.43	26.10	2	1,325	0.15%
2018/03/31	17	26.29	17	26.51	26.25	0	1,320	0.00%
2018/03/30	23	26.22	20	26.39	26.20	3	1,317	0.23%
2018/03/29	15	26.60	5	26.85	26.50	10	1,303	0.77%
2018/03/28	5	26.90	15	27.13	27.00	-10	1,296	-0.77%
2018/03/27	1	26.75	18	26.53	26.90	-17	1,285	-1.32%
2018/03/26	3	24.50	23	25.48	26.00	-20	1,276	-1.57%
2018/03/23	20	24.56	5	24.50	24.50	15	1,250	1.20%
2018/03/22	17	25.37	5	25.75	25.05	12	1,243	0.96%
2018/03/21	15	25.62	11	25.95	25.35	4	1,232	0.32%
2018/03/20	10	25.85	1	25.65	25.45	9	1,208	0.74%
2018/03/19	21	26.35	0	0.00	26.15	21	1,180	1.78%
2018/03/16	15	27.07	0	0.00	26.90	15	1,158	1.29%
2018/03/15	5	27.60	0	0.00	27.45	5	1,144	0.44%
2018/03/14	1	27.90	10	27.83	27.90	-9	1,165	-0.77%
2018/03/13	5	27.60	5	27.85	27.20	0	1,177	0.00%
2018/03/12	5	27.65	0	0.00	27.60	5	1,240	0.40%
2018/03/09	5	28.20	15	28.33	28.15	-10	1,245	-0.80%
2018/03/08	10	27.48	20	27.63	27.40	-10	1,264	-0.79%
2018/03/07	9	26.92	11	27.12	27.20	-2	1,258	-0.16%
2018/03/06	5	26.67	7	26.92	26.65	-2	1,251	-0.16%
2018/03/05	15	26.77	15	26.57	26.90	0	1,270	0.00%
2018/03/02	5	26.15	8	26.25	26.25	-3	1,318	-0.23%
2018/03/01	15	26.28	0	0.00	26.25	15	1,341	1.12%
2018/02/27	5	26.76	0	0.00	26.65	5	1,353	0.37%
2018/02/21	0	0.00	5	27.00	27.05	-5	1,483	-0.34%
2018/02/12	12	26.43	7	26.57	26.60	5	1,523	0.33%
2018/02/09	10	26.23	5	26.50	26.90	5	1,540	0.32%
2018/02/08	10	27.33	10	27.55	27.10	0	1,582	0.00%
2018/02/07	5	26.85	15	27.35	27.55	-10	1,707	-0.59%
2018/02/06	20	27.08	0	0.00	27.10	20	1,750	1.14%
2018/02/05	5	27.50	6	27.88	28.15	-1	1,828	-0.05%
2018/02/02	3	28.35	1	28.50	28.30	2	1,888	0.11%
2018/02/01	5	28.30	2	28.65	28.35	3	1,979	0.15%
2018/01/31	10	28.40	5	28.45	28.40	5	2,194	0.23%
2018/01/29	0	0.00	2	29.00	28.90	-2	2,600	-0.08%
2018/01/26	2	29.15	5	28.80	29.00	-3	2,641	-0.11%
2018/01/24	10	28.53	0	0.00	28.55	10	2,629	0.38%
2018/01/23	4	28.65	4	28.85	28.80	0	2,622	0.00%
2018/01/22	0	0.00	2	29.33	28.65	-2	2,610	-0.08%
2018/01/19	1	29.90	5	29.86	29.20	-4	2,600	-0.15%
2018/01/17	2	29.20	12	29.35	29.40	-10	2,512	-0.40%
2018/01/16	0	0.00	3	29.67	29.35	-3	2,491	-0.12%
2018/01/15	16	28.93	0	0.00	29.15	16	2,409	0.66%
2018/01/12	9	28.20	0	0.00	28.20	9	2,358	0.38%
2018/01/11	11	28.10	0	0.00	28.05	11	2,363	0.47%
2018/01/10	15	28.73	5	29.00	28.45	10	2,380	0.42%
2018/01/09	10	27.80	10	28.10	28.05	0	2,369	0.00%
2018/01/08	3	28.10	0	0.00	28.10	3	2,378	0.13%
2018/01/05	11	28.55	0	0.00	28.30	11	2,377	0.46%
2018/01/04	0	0.00	16	28.25	28.30	-16	2,380	-0.67%
2018/01/03	8	27.80	0	0.00	27.75	8	2,374	0.34%
2018/01/02	2	28.00	0	0.00	27.95	2	2,382	0.08%