松瑞藥 (4167)-華南永昌-中正券商分點個股進出

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
20.90
漲跌
▼0.35
漲幅
-1.65%
成交量
1,547張
產業
上櫃生技醫療類股
269人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

松瑞藥 (4167)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/04/15	3	21.05	2	20.95	20.90	1	1,826	0.05%
2024/04/12	0	0.00	0	21.45	21.25	0	1,857	0.00%
2024/04/11	7	21.60	0	0.00	21.45	7	1,884	0.37%
2024/04/10	0	0.00	4	21.76	21.75	-4	1,909	-0.21%
2024/04/08	0	20.65	1	21.10	21.05	-1	2,101	-0.05%
2024/04/03	0	20.40	5	20.30	20.65	-5	2,086	-0.24%
2024/04/01	0	20.05	16	20.01	20.15	-16	2,107	-0.76%
2024/03/28	0	19.80	0	0.00	19.60	0	2,207	0.00%
2024/03/27	0	19.60	22	19.51	19.50	-22	2,295	-0.96%
2024/03/26	0	19.35	0	0.00	19.10	0	2,506	0.00%
2024/03/21	17	18.97	0	0.00	18.85	17	3,408	0.50%
2024/03/20	4	18.84	0	0.00	18.80	4	3,462	0.12%
2024/03/15	15	18.30	0	0.00	18.35	15	3,687	0.41%
2024/03/11	3	19.15	0	0.00	19.05	3	4,432	0.07%
2024/03/08	0	0.00	1	20.40	19.80	-1	5,558	-0.02%
2024/03/07	2	20.50	2	20.50	20.50	0	6,004	0.00%
2024/03/06	5	20.00	1	20.10	20.00	4	6,656	0.06%
2024/03/05	0	0.00	3	20.10	20.15	-3	6,731	-0.04%
2024/03/04	0	0.00	7	19.85	19.85	-7	6,881	-0.10%
2024/03/01	5	20.15	0	0.00	20.00	5	6,933	0.07%
2024/02/27	3	20.78	1	20.50	20.45	2	7,078	0.03%
2024/02/26	1	20.70	1	20.90	20.90	0	7,081	0.00%
2024/02/23	1	20.00	0	0.00	19.85	1	7,069	0.01%
2024/02/22	0	0.00	2	20.30	20.10	-2	7,074	-0.03%
2024/02/21	0	0.00	2	20.55	20.45	-2	7,071	-0.03%
2024/02/16	0	0.00	2	20.33	20.40	-2	7,099	-0.03%
2024/02/05	1	19.60	1	19.55	19.55	0	7,128	0.00%
2024/02/02	1	19.90	2	19.90	19.80	-1	7,219	-0.01%
2024/01/31	2	20.00	0	0.00	20.00	2	7,590	0.03%
2024/01/29	3	20.25	0	0.00	20.35	3	8,097	0.04%
2024/01/25	0	0.00	4	20.20	20.15	-4	8,326	-0.05%
2024/01/23	0	0.00	0.5	20.55	20.55	-0.5	8,475	-0.01%
2024/01/19	2	20.43	4	20.43	20.45	-2	8,479	-0.02%
2024/01/18	2	20.20	2	20.30	20.30	0	8,446	0.00%
2024/01/17	4	20.88	1	21.45	20.55	3	8,412	0.04%
2024/01/16	3	21.02	1	20.90	20.90	2	8,393	0.02%
2024/01/15	1	21.45	0	0.00	21.40	1	8,355	0.01%
2024/01/12	1	21.40	0	0.00	21.40	1	8,356	0.01%
2024/01/10	4	21.55	0	0.00	21.35	4	8,366	0.05%
2024/01/09	0	0.00	2	22.05	21.60	-2	8,356	-0.02%
2024/01/08	2	22.70	1	22.70	22.30	1	8,319	0.01%
2024/01/05	0	0.00	1.1	22.95	22.80	-1.1	8,290	-0.01%
2024/01/04	5	22.71	0	0.00	22.50	5	8,268	0.06%
2024/01/03	10	23.38	0	0.00	23.10	10	8,241	0.12%
2024/01/02	0	0.00	6	22.98	23.05	-6	7,999	-0.08%
2023/12/29	2	22.43	1	22.70	22.45	1	7,939	0.01%
2023/12/25	2	22.70	2	22.60	22.55	0	7,796	0.00%
2023/12/22	1	22.75	0	0.00	23.05	1	7,716	0.01%
2023/12/21	9	23.74	11	23.55	23.30	-2	7,620	-0.03%
2023/12/20	10	23.55	9	23.88	23.30	1	7,385	0.01%
2023/12/19	223	23.90	223	24.06	23.90	0	7,188	0.00%	大買/大賣/
2023/12/18	6	23.41	6	23.57	23.40	0	6,747	0.00%
2023/12/14	1	22.05	0	0.00	21.65	1	6,429	0.02%
2023/12/13	1	22.45	0	0.00	22.20	1	6,342	0.02%
2023/12/12	2	22.18	1	22.00	22.10	1	6,270	0.02%
2023/12/11	3	22.85	3	23.00	22.55	0	6,165	0.00%
2023/12/08	2	22.30	0	0.00	22.40	2	6,049	0.03%
2023/12/07	6	23.14	117	22.71	22.80	-111	5,896	-1.88%	大賣/鉅額交易
2023/12/06	1	23.20	1	24.45	23.50	0	5,687	0.00%
2023/12/05	83	24.76	82	25.86	24.30	1	5,370	0.02%
2023/12/04	2	23.75	10	24.85	24.85	-8	4,230	-0.19%
2023/12/01	8	22.56	0	0.00	22.60	8	3,752	0.21%
2023/11/29	58	20.68	0	0.00	21.00	58	3,032	1.91%
2023/11/28	58	20.30	0	0.00	19.95	58	2,884	2.01%
2023/11/15	0	0.00	2	18.95	18.90	-2	2,782	-0.07%
2023/11/14	1	18.95	0	0.00	18.95	1	2,757	0.04%
2023/11/13	3	18.75	10	18.99	18.75	-7	2,736	-0.26%
2023/11/09	3	20.12	8	20.02	19.60	-5	2,616	-0.19%
2023/11/08	11	20.01	5	20.24	19.75	6	2,505	0.24%
2023/11/07	23	21.36	11	21.28	21.55	12	2,237	0.54%
2023/11/06	2	20.85	3	21.07	21.35	-1	1,867	-0.05%
2023/11/02	9	19.80	6	20.28	20.05	3	1,674	0.18%
2023/11/01	12	19.28	13	19.52	19.65	-1	1,517	-0.07%
2023/10/31	0	18.25	0	0.00	18.30	0	1,339	0.00%
2023/10/27	0.3	18.50	0	0.00	18.50	0.3	1,323	0.02%
2023/10/26	0.3	18.20	0	0.00	18.20	0.3	1,308	0.02%
2023/10/23	0	0.00	10	18.15	18.15	-10	1,308	-0.76%
2023/10/20	9	17.89	4	17.88	17.80	5	1,308	0.38%
2023/10/19	1	18.45	0	0.00	18.45	1	1,295	0.08%
2023/10/16	0.5	18.56	0	0.00	18.55	0.5	1,261	0.04%
2023/10/11	1	18.15	1	17.90	18.10	0	1,208	0.00%
2023/09/18	0	0.00	8.1	17.85	17.80	-8.1	1,495	-0.54%
2023/08/23	0.1	18.40	0	0.00	18.50	0.1	1,337	0.01%
2023/08/18	0	0.00	1	17.30	17.35	-1	1,199	-0.08%
2023/08/17	0	0.00	10	17.35	17.45	-10	1,197	-0.83%
2023/08/10	1	18.05	35	17.95	17.80	-34	1,188	-2.86%
2023/08/08	0	0.00	16	17.65	17.60	-16	1,158	-1.38%
2023/07/27	3	17.50	0	0.00	17.65	3	1,189	0.25%
2023/07/18	2	17.50	0	0.00	17.40	2	1,242	0.16%
2023/07/17	0	0.00	2	17.85	17.95	-2	1,343	-0.15%
2023/07/11	0	0.00	0.2	17.55	17.55	-0.2	1,386	-0.01%
2023/07/10	2	17.70	0	0.00	17.70	2	1,412	0.14%
2023/07/05	0	0.00	2	18.15	18.20	-2	1,400	-0.14%
2023/06/30	0	0.00	0.1	18.60	18.50	-0.1	1,393	0.00%
2023/06/29	0	0.00	1.1	18.68	18.80	-1.1	1,365	-0.08%
2023/06/27	0.1	17.80	0	0.00	17.70	0.1	1,273	0.01%
2023/06/26	0.1	17.50	1	17.20	17.40	-0.9	1,222	-0.07%
2023/06/16	0.1	17.45	0	0.00	17.30	0.1	1,265	0.01%
2023/06/07	0	0.00	1	17.55	17.50	-1	1,446	-0.07%
2023/06/06	1.1	17.41	0	0.00	17.40	1.1	1,464	0.08%
2023/05/31	0.2	17.50	0	0.00	17.40	0.2	1,640	0.01%
2023/05/26	0	0.00	20	17.15	17.00	-20	1,754	-1.14%
2023/05/24	6	17.53	0	0.00	17.45	6	1,829	0.33%
2023/05/23	0.1	17.85	0	0.00	17.80	0.1	1,865	0.01%
2023/05/22	1	18.41	0	0.00	17.55	1	1,890	0.05%
2023/05/18	2	17.25	0	0.00	17.15	2	1,934	0.10%
2023/05/17	3.1	17.35	0	0.00	17.25	3.1	1,973	0.16%
2023/05/11	1	17.10	0	0.00	17.05	1	2,220	0.05%
2023/05/10	2	17.68	0	0.00	17.75	2	2,256	0.09%
2023/05/09	7	17.93	0	0.00	17.50	7	2,322	0.30%
2023/05/04	0.1	18.60	0.1	18.45	18.50	0	2,548	0.00%
2023/05/02	0.1	18.55	0	0.00	18.50	0.1	2,642	0.00%
2023/04/21	0	0.00	13	19.17	18.70	-13	3,118	-0.42%
2023/04/20	14	19.79	15	20.30	19.25	-1	3,213	-0.03%
2023/04/19	3.1	19.80	3	19.90	19.85	0.1	3,320	0.00%
2023/04/18	5	19.23	10	19.25	19.20	-5	3,578	-0.14%
2023/04/14	10	19.08	0	0.00	18.95	10	4,054	0.25%
2023/04/13	3	19.25	13	19.28	19.10	-10	4,292	-0.23%
2023/04/12	0	18.98	0	0.00	18.90	0	4,538	0.00%
2023/04/11	5	18.98	70	19.00	18.80	-65	5,117	-1.27%
2023/04/10	5	19.20	0	0.00	19.20	5	5,591	0.09%
2023/04/06	0	0.00	3	19.40	19.40	-3	7,324	-0.04%
2023/03/29	1	18.85	0	0.00	18.90	1	10,451	0.01%
2023/03/27	0	19.20	0	0.00	19.05	0	13,324	0.00%
2023/03/21	10	18.75	0	0.00	18.75	10	15,827	0.06%
2023/03/15	0	0.00	1	19.30	19.35	-1	16,060	-0.01%
2023/03/14	1	19.80	0	0.00	19.25	1	16,065	0.01%
2023/03/08	1	20.85	0	0.00	20.65	1	15,952	0.01%
2023/03/03	3	21.25	12	21.24	21.35	-9	15,864	-0.06%
2023/03/02	0	0.00	15	21.06	21.05	-15	15,792	-0.09%
2023/02/24	1	20.55	0	0.00	20.50	1	15,700	0.01%
2023/02/23	0	0.00	7	20.66	20.80	-7	15,685	-0.04%
2023/02/22	2	20.50	0	0.00	20.45	2	15,656	0.01%
2023/02/21	1	20.85	0	0.00	20.85	1	15,614	0.01%
2023/02/20	0	0.00	2	20.90	20.85	-2	15,575	-0.01%
2023/02/17	3	20.68	0	0.00	20.65	3	15,542	0.02%
2023/02/16	3	20.85	0	0.00	20.95	3	15,516	0.02%
2023/02/15	2	20.85	0	0.00	20.85	2	15,480	0.01%
2023/02/14	1	21.00	8	21.38	21.30	-7	15,429	-0.05%
2023/02/13	5	20.90	2	21.10	20.90	3	15,372	0.02%
2023/02/10	36	21.01	2	21.50	20.65	34	15,299	0.22%
2023/02/09	4	21.55	5	21.95	21.45	-1	15,216	-0.01%
2023/02/08	3	21.63	0	0.00	21.50	3	15,137	0.02%
2023/02/07	7	21.87	5	22.12	21.75	2	15,070	0.01%
2023/02/06	3	22.00	12	22.06	21.80	-9	14,991	-0.06%
2023/02/03	38	21.90	3	21.82	21.55	35	14,859	0.24%
2023/02/02	5	22.00	4	22.00	21.85	1	14,773	0.01%
2023/01/31	3	21.55	3	21.80	21.70	0	14,664	0.00%
2023/01/30	0	0.00	2	21.80	21.80	-2	14,596	-0.01%
2023/01/17	5	21.63	0	0.00	21.40	5	14,513	0.03%
2023/01/16	7	21.42	9	21.64	21.95	-2	14,439	-0.01%
2023/01/13	3	21.42	7	21.64	21.40	-4	14,334	-0.03%
2023/01/12	11	21.26	10	21.45	21.20	1	14,230	0.01%
2023/01/11	33	21.94	30	22.03	21.80	3	14,128	0.02%
2023/01/10	21	22.08	16	22.09	22.00	5	14,030	0.04%
2023/01/09	5	21.94	5	22.51	22.60	0	13,897	0.00%
2023/01/06	99	22.45	96	23.08	22.25	3	13,677	0.02%
2023/01/05	3	23.03	1	23.40	22.65	2	13,386	0.01%
2023/01/04	156	23.62	150	24.27	23.50	6	13,147	0.05%	大買/大賣/
2023/01/03	103	23.93	104	24.00	23.85	-1	12,888	-0.01%	大買/大賣/
2022/12/30	24	24.15	25	24.40	24.80	-1	12,641	-0.01%
2022/12/29	72	24.40	83	24.40	24.65	-11	12,364	-0.09%
2022/12/28	241	24.77	237	25.58	23.90	4	11,782	0.03%	大買/大賣/
2022/12/27	173	25.36	168	25.39	25.40	5	11,302	0.04%	大買/大賣/
2022/12/26	156	27.34	145	27.46	26.75	11	10,775	0.10%	大買/大賣/
2022/12/23	251	26.81	250	26.88	26.55	1	9,555	0.01%	大買/大賣/
2022/12/22	191	25.38	189	25.19	26.15	2	8,160	0.02%	大買/大賣/
2022/12/21	586	26.05	637	26.02	25.55	-51	7,419	-0.69%	大買/大賣/
2022/12/20	400	26.23	326	25.82	25.25	74	6,440	1.15%	大買/大賣/
2022/12/19	578	27.82	635	27.67	28.05	-57	5,737	-0.99%	大買/大賣/
2022/12/16	317	25.95	369.1	25.50	26.45	-52.1	3,709	-1.40%	大買/大賣/
2022/12/15	215	24.78	109	23.98	24.05	106	2,498	4.24%	大買/大賣/鉅額交易
2022/12/14	6	24.09	16	24.64	24.95	-10	1,748	-0.57%
2022/12/13	25	22.70	1	22.70	22.70	24	1,252	1.92%
2022/12/12	11	20.34	30	20.62	20.65	-19	1,217	-1.56%
2022/12/09	0	0.00	3	18.42	18.80	-3	1,097	-0.27%
2022/12/08	5	18.36	2	18.35	18.15	3	1,142	0.26%
2022/11/25	0	0.00	10	17.90	17.85	-10	1,582	-0.63%
2022/11/10	12	16.65	0	0.00	16.55	12	1,980	0.61%
2022/10/21	0	0.00	30	16.18	16.10	-30	1,982	-1.51%
2022/10/17	2	16.05	0	0.00	16.50	2	1,981	0.10%
2022/10/14	0	0.00	1	16.70	16.65	-1	1,976	-0.05%
2022/10/11	2	17.30	0	0.00	16.95	2	1,951	0.10%
2022/10/07	1	17.80	0	0.00	17.80	1	1,939	0.05%
2022/10/05	10	18.15	0	0.00	17.80	10	1,928	0.52%
2022/09/30	0	0.00	1	17.80	17.80	-1	1,910	-0.05%
2022/09/29	0	0.00	1	17.75	17.75	-1	1,901	-0.05%
2022/09/28	3	17.48	2	17.40	17.10	1	1,890	0.05%
2022/09/27	0	0.00	2	17.98	18.10	-2	1,873	-0.11%
2022/09/26	0	0.00	2	17.75	17.75	-2	1,853	-0.11%
2022/09/23	11	19.72	5	19.81	19.20	6	1,821	0.33%
2022/09/21	0	0.00	5	18.61	18.60	-5	1,672	-0.30%
2022/09/20	5	19.16	0	0.00	18.95	5	1,668	0.30%
2022/09/19	15	19.20	1	19.25	18.80	14	1,662	0.84%
2022/09/16	4	19.65	18	19.80	19.80	-14	1,631	-0.86%
2022/09/15	39	19.88	21	19.85	20.20	18	1,578	1.14%
2022/09/14	4	19.98	0	0.00	19.85	4	1,501	0.27%
2022/09/13	19.4	20.33	11	20.35	20.05	8.4	1,431	0.59%
2022/09/12	6	19.31	13	20.15	20.35	-7	1,365	-0.51%
2022/09/07	11	17.79	18	17.40	17.80	-7	1,113	-0.63%
2022/09/06	3	17.98	3	18.07	18.00	0	1,083	0.00%
2022/09/05	72	19.94	72	20.06	19.65	0	1,019	0.00%
2022/09/02	10	19.25	0	0.00	18.90	10	917	1.09%
2022/09/01	0	0.00	10	19.40	19.20	-10	910	-1.10%
2022/08/31	10	19.87	14	19.65	19.50	-4	896	-0.45%
2022/08/30	4	18.93	0	0.00	19.05	4	786	0.51%
2022/08/29	15	18.36	0	0.00	18.90	15	754	1.99%
2022/08/26	0	0.00	10	18.80	18.60	-10	715	-1.40%
2022/08/25	5	19.35	3	19.13	18.60	2	679	0.29%
2022/08/24	3	17.95	0	0.00	18.95	3	559	0.54%
2022/08/22	8	17.61	0	0.00	17.80	8	480	1.67%
2022/08/19	10	17.35	0	0.00	17.45	10	462	2.16%
2022/07/26	0	0.00	3	16.33	16.30	-3	511	-0.59%
2022/07/07	0	0.00	2	16.38	16.50	-2	1,232	-0.16%
2022/07/04	0	0.00	1	16.35	16.30	-1	1,244	-0.08%
2022/06/30	0	0.00	7	17.71	17.60	-7	1,239	-0.56%
2022/06/29	1	17.65	0	0.00	18.05	1	1,231	0.08%
2022/06/23	3	17.32	1	16.95	16.80	2	1,212	0.16%
2022/06/22	2	17.80	1	17.35	17.30	1	1,207	0.08%
2022/06/15	1	17.55	2	17.70	17.50	-1	1,235	-0.08%
2022/06/14	0	0.00	10	17.15	17.10	-10	1,245	-0.80%
2022/06/13	1	17.70	0	0.00	17.35	1	1,246	0.08%
2022/06/10	2	18.08	1	18.05	18.20	1	1,244	0.08%
2022/06/02	0.3	16.90	0	0.00	16.90	0.3	1,242	0.02%
2022/05/18	0	0.00	10	16.55	16.85	-10	1,279	-0.78%
2022/05/06	0	0.00	5	17.70	17.70	-5	1,261	-0.40%
2022/05/04	1	19.20	1	18.40	18.40	0	1,259	0.00%
2022/04/27	6	19.30	6	19.27	19.15	0	1,182	0.00%
2022/04/26	0	0.00	1	19.35	19.15	-1	1,159	-0.09%
2022/04/25	4	21.58	7	21.04	20.20	-3	1,126	-0.27%
2022/04/22	17	22.27	13	21.78	21.65	4	1,085	0.37%
2022/04/21	2	22.23	2	22.35	22.25	0	980	0.00%
2022/04/20	1	20.55	6	20.88	21.00	-5	820	-0.61%
2022/04/19	24	21.51	20.1	21.20	21.20	3.9	728	0.53%
2022/04/18	2	21.00	1	21.00	21.05	1	584	0.17%
2022/03/31	4	18.20	0	0.00	18.20	4	470	0.85%
2022/03/29	1	17.50	0	0.00	18.00	1	468	0.21%
2022/03/15	0	0.00	0.3	16.30	16.05	-0.3	434	-0.07%
2022/03/10	1	15.95	0	0.00	15.90	1	430	0.23%
2022/03/09	0.3	15.55	0	0.00	15.55	0.3	424	0.07%
2022/03/02	2	17.30	0	0.00	17.40	2	419	0.48%
2022/03/01	0	18.85	0	0.00	17.35	0	420	0.00%
2022/02/25	0	0.00	3	17.25	17.15	-3	426	-0.70%
2022/02/24	14	17.31	0	0.00	17.15	14	423	3.31%
2022/02/22	0	0.00	11	17.50	17.50	-11	425	-2.59%
2022/02/18	0	0.00	5	17.53	17.55	-5	423	-1.18%
2022/02/11	0.2	17.90	0	0.00	17.90	0.2	436	0.04%
2022/02/09	5	18.15	0	0.00	18.30	5	451	1.11%
2022/01/25	3	17.60	0	0.00	17.40	3	451	0.66%
2022/01/24	0	0.00	3	17.95	17.90	-3	451	-0.67%
2022/01/19	0	0.00	8.3	18.30	18.30	-8.3	451	-1.84%
2022/01/11	1	18.90	0	0.00	18.55	1	459	0.22%
2022/01/07	0	0.00	1	19.20	19.15	-1	452	-0.22%
2021/12/29	1	18.85	0	0.00	18.85	1	439	0.23%
2021/12/16	0	0.00	3	18.55	18.45	-3	458	-0.65%
2021/11/23	0	19.15	0	0.00	19.05	0	440	0.00%
2021/11/12	0	20.25	0.1	19.10	19.00	-0.1	476	-0.03%
2021/11/11	0	0.00	0.1	19.30	19.05	-0.1	481	-0.01%
2021/11/10	0	0.00	8	19.31	19.00	-8	490	-1.63%
2021/11/09	0	0.00	2	19.38	19.35	-2	489	-0.41%
2021/11/08	11	19.49	0	0.00	19.35	11	492	2.23%
2021/11/04	1	20.60	0	0.00	20.85	1	493	0.20%
2021/11/03	0	0.00	0.8	20.35	20.40	-0.8	511	-0.15%
2021/10/26	0.5	20.50	0	0.00	20.40	0.5	527	0.10%
2021/10/13	1	19.15	10	19.65	19.30	-9	674	-1.33%
2021/10/12	0	0.00	1	19.35	19.70	-1	705	-0.14%
2021/10/04	0	0.00	10	19.09	18.85	-10	774	-1.29%
2021/08/23	0	0.00	4	22.60	22.65	-4	1,120	-0.36%
2021/08/13	10	23.10	0	0.00	23.00	10	1,250	0.80%
2021/08/05	3	26.28	4	26.15	26.00	-1	1,674	-0.06%
2021/08/04	1	26.20	1	26.20	26.20	0	1,747	0.00%
2021/08/03	0	0.00	8	26.11	26.10	-8	1,783	-0.45%
2021/08/02	11	25.55	2	25.50	25.65	9	1,799	0.50%
2021/07/29	6	25.45	9	25.53	25.50	-3	1,824	-0.16%
2021/07/27	0	0.00	1	25.80	25.80	-1	1,889	-0.05%
2021/07/26	42	26.21	3	26.23	26.10	39	2,027	1.92%
2021/07/23	29	26.18	4	26.25	26.25	25	2,042	1.22%
2021/07/20	2	27.40	2	27.20	27.50	0	2,148	0.00%
2021/07/14	0	0.00	2	26.35	26.30	-2	2,155	-0.09%
2021/07/12	3	27.20	0	0.00	27.00	3	2,178	0.14%
2021/07/08	0	0.00	0.2	26.60	26.70	-0.2	2,190	-0.01%
2021/07/07	0	0.00	71	26.80	26.80	-71	2,276	-3.12%
2021/07/01	12	27.00	20	26.83	26.80	-8	2,832	-0.28%
2021/06/30	0	0.00	4	26.45	27.00	-4	2,838	-0.14%
2021/06/22	0	0.00	15	26.95	26.90	-15	2,850	-0.53%
2021/06/16	0	0.00	8	27.60	27.50	-8	2,911	-0.27%
2021/06/09	0	0.00	10	28.75	28.70	-10	2,863	-0.35%
2021/06/03	1	28.25	0	0.00	28.20	1	2,852	0.04%
2021/06/01	1	28.30	5	28.40	28.55	-4	2,843	-0.14%
2021/05/31	3	28.90	20	28.90	28.80	-17	2,827	-0.60%
2021/05/28	20	29.50	18	29.60	29.45	2	2,809	0.07%
2021/05/27	0	0.00	1	29.15	29.80	-1	2,788	-0.04%
2021/05/26	2	29.10	5	29.15	29.10	-3	2,750	-0.11%
2021/05/20	2	28.90	0	0.00	28.95	2	2,823	0.07%
2021/05/19	12	29.48	0	0.00	29.50	12	2,820	0.43%
2021/05/18	4	30.63	10	31.80	30.40	-6	2,781	-0.22%
2021/05/17	17	31.06	15	30.35	31.05	2	2,678	0.07%
2021/05/14	2	29.20	2	29.30	29.50	0	2,528	0.00%
2021/05/12	1	28.10	3	29.88	28.00	-2	2,479	-0.08%
2021/05/11	3	28.83	1	28.90	28.80	2	2,623	0.08%
2021/05/10	6	29.55	10	29.95	29.50	-4	2,639	-0.15%
2021/05/07	10	29.80	0	0.00	29.95	10	2,636	0.38%
2021/05/06	4	29.61	1	29.65	29.65	3	2,642	0.11%
2021/05/05	2	30.50	1	30.30	30.05	1	2,631	0.04%
2021/05/04	0	0.00	4	30.80	30.40	-4	2,625	-0.15%
2021/05/03	19	32.71	35	31.55	32.05	-16	2,592	-0.62%
2021/04/29	3	30.63	0	0.00	30.50	3	2,465	0.12%
2021/04/28	1	30.80	3	31.00	30.70	-2	2,475	-0.08%
2021/04/27	4	32.10	4	31.81	31.55	0	2,496	0.00%
2021/04/26	2	29.90	2	29.88	29.85	0	2,436	0.00%
2021/04/19	0	0.00	27	30.55	30.35	-27	2,488	-1.09%
2021/04/16	8	30.75	11	30.89	30.85	-3	2,488	-0.12%
2021/04/15	1	30.70	0	0.00	31.10	1	2,530	0.04%
2021/04/14	1	30.50	5	31.23	30.65	-4	2,595	-0.15%
2021/04/13	6	32.67	15	32.26	31.65	-9	2,600	-0.35%
2021/04/12	70	33.82	15	33.93	34.00	55	2,549	2.16%
2021/04/09	3	32.88	15	32.24	32.90	-12	2,383	-0.50%
2021/04/08	26	30.74	0	0.00	31.95	26	2,173	1.20%
2021/04/01	1	29.45	0	0.00	29.50	1	2,204	0.05%
2021/03/31	2	30.00	0	0.00	29.80	2	2,383	0.08%
2021/03/30	2	30.10	0	0.00	29.95	2	2,410	0.08%
2021/03/29	0	0.00	6	30.40	30.20	-6	2,426	-0.25%
2021/03/26	0	0.00	1	30.20	30.30	-1	2,442	-0.04%
2021/03/25	0	0.00	1	30.30	30.25	-1	2,457	-0.04%
2021/03/24	1	30.45	2	30.60	30.45	-1	2,488	-0.04%
2021/03/23	1	30.65	0	0.00	30.15	1	2,485	0.04%
2021/03/22	0	0.00	2	30.30	30.15	-2	2,484	-0.08%
2021/03/19	10	31.04	5	30.91	30.70	5	2,494	0.20%
2021/03/10	2	29.65	0	0.00	29.35	2	2,791	0.07%
2021/03/05	0	0.00	1	30.25	30.75	-1	2,827	-0.04%
2021/03/04	0	0.00	1	30.25	30.25	-1	2,845	-0.04%
2021/03/03	2	30.35	0	0.00	30.30	2	2,854	0.07%
2021/02/25	10	31.20	0	0.00	30.95	10	2,865	0.35%
2021/02/24	0	0.00	26	30.96	30.75	-26	2,863	-0.91%
2021/02/23	2	31.50	1	31.70	31.00	1	2,847	0.04%
2021/02/22	1	31.68	6	32.59	32.30	-5	2,809	-0.18%
2021/02/19	1	30.20	6	31.13	31.00	-5	2,755	-0.18%
2021/02/02	3	30.37	5	30.29	29.50	-2	2,775	-0.07%
2021/02/01	2	28.65	0	0.00	29.40	2	2,583	0.08%
2021/01/28	2	27.58	0	0.00	27.80	2	2,629	0.08%
2021/01/26	2	28.43	0	0.00	28.60	2	2,632	0.08%
2021/01/25	1	29.10	1	28.55	29.05	0	2,676	0.00%
2021/01/21	1.1	28.28	0	0.00	28.00	1.1	2,671	0.04%
2021/01/20	4	28.98	0	0.00	28.20	4	2,763	0.14%
2021/01/19	3	29.93	0	0.00	29.55	3	2,854	0.11%
2021/01/18	1	30.20	0	0.00	30.40	1	2,853	0.04%
2021/01/15	0	31.95	0	0.00	29.85	0	2,872	0.00%
2021/01/13	5	31.95	0	0.00	31.90	5	2,803	0.18%
2021/01/12	0.1	32.28	0	0.00	32.15	0.1	2,789	0.00%
2021/01/08	0	0.00	4	32.64	32.90	-4	2,755	-0.14%
2020/12/28	2	36.38	9	36.52	35.50	-7	2,568	-0.27%
2020/12/25	76	35.12	49	35.29	35.75	27	2,434	1.11%
2020/12/23	12	34.65	12	33.90	33.70	0	2,250	0.00%
2020/12/17	0	0.00	5	33.55	33.55	-5	2,300	-0.22%
2020/12/10	1	33.45	1	33.60	33.30	0	2,825	0.00%
2020/12/09	1	35.15	2	34.60	34.10	-1	2,818	-0.04%
2020/12/08	8	35.44	16	35.42	35.00	-8	2,749	-0.29%
2020/12/04	0	0.00	1	33.65	33.20	-1	2,638	-0.04%
2020/12/03	0	0.00	2	33.38	33.30	-2	2,684	-0.07%
2020/11/30	2	32.75	0	0.00	32.65	2	2,766	0.07%
2020/11/26	1	32.35	1	32.15	32.15	0	2,785	0.00%
2020/11/23	2	33.00	0	0.00	32.90	2	3,022	0.07%
2020/11/17	62	33.09	59	33.25	32.95	3	3,109	0.10%
2020/11/12	1	32.65	0	0.00	32.10	1	3,187	0.03%
2020/11/10	0	0.00	1	32.95	32.65	-1	3,318	-0.03%
2020/11/06	33	33.45	33	33.80	33.50	0	3,391	0.00%
2020/11/02	122	32.70	123	32.89	32.55	-1	3,826	-0.03%	大買/大賣/
2020/10/30	0	0.00	1	32.45	32.00	-1	3,829	-0.03%
2020/10/29	1	33.55	1	33.40	33.00	0	3,871	0.00%
2020/10/28	3	35.00	2	33.90	33.60	1	3,942	0.03%
2020/10/27	64	33.67	67	33.87	34.00	-3	3,877	-0.08%
2020/10/26	2	33.08	1	32.80	32.40	1	3,827	0.03%
2020/10/23	1	32.15	2	32.20	32.80	-1	4,051	-0.02%
2020/10/21	1	31.85	0	0.00	31.70	1	4,209	0.02%
2020/10/16	1	32.00	1	31.95	31.85	0	4,460	0.00%
2020/10/13	0	0.00	10	31.90	31.80	-10	4,981	-0.20%
2020/10/08	1	32.85	0	0.00	32.95	1	5,287	0.02%
2020/10/07	77	33.72	77	33.85	33.25	0	5,431	0.00%
2020/09/25	10	33.10	0	0.00	32.40	10	7,005	0.14%
2020/09/24	0	0.00	2	34.00	33.70	-2	7,130	-0.03%
2020/09/22	0	0.00	1	35.05	35.15	-1	7,455	-0.01%
2020/09/21	1	37.30	5	36.20	36.15	-4	7,724	-0.05%
2020/09/17	0	0.00	3	36.23	36.45	-3	8,232	-0.04%
2020/09/16	9	36.04	19	36.18	35.70	-10	8,509	-0.12%
2020/09/15	19	35.84	3	35.65	35.75	16	8,768	0.18%
2020/09/14	0	0.00	7	34.34	34.40	-7	9,064	-0.08%
2020/09/11	0	0.00	1	34.35	34.00	-1	9,585	-0.01%
2020/09/10	0	0.00	2	35.13	34.60	-2	10,232	-0.02%
2020/09/09	2	35.23	1	35.00	34.85	1	11,004	0.01%
2020/09/07	10	34.61	5	34.35	34.30	5	12,314	0.04%
2020/09/03	3	33.15	3	33.35	33.15	0	13,456	0.00%
2020/08/31	0	0.00	1	35.15	35.00	-1	14,545	-0.01%
2020/08/28	6	34.24	6	34.65	34.10	0	14,471	0.00%
2020/08/25	0	0.00	4	32.10	32.10	-4	14,398	-0.03%
2020/08/20	0	0.00	8	34.04	32.20	-8	14,581	-0.05%
2020/08/19	21	33.61	15	34.08	33.55	6	14,949	0.04%
2020/08/18	3	33.65	3	33.30	33.10	0	15,246	0.00%
2020/08/17	0	0.00	1	32.80	32.75	-1	15,281	-0.01%
2020/08/14	4	33.78	4	33.91	33.10	0	15,290	0.00%
2020/08/13	3	33.57	3	32.65	32.45	0	15,276	0.00%
2020/08/12	2	33.65	0	0.00	33.30	2	15,364	0.01%
2020/08/11	1	33.90	0	0.00	33.50	1	15,371	0.01%
2020/08/07	4	36.65	1	37.40	36.10	3	15,312	0.02%
2020/08/06	18	36.71	12	36.67	36.60	6	15,213	0.04%
2020/08/05	2	34.30	5	34.40	34.75	-3	14,943	-0.02%
2020/08/04	2	34.60	2	34.80	34.50	0	14,916	0.00%
2020/08/03	0	0.00	11	34.78	35.00	-11	14,916	-0.07%
2020/07/31	0	0.00	1	34.40	33.80	-1	14,888	-0.01%
2020/07/30	12	34.22	3	33.93	33.95	9	14,990	0.06%
2020/07/29	26	33.64	22	34.08	33.70	4	15,061	0.03%
2020/07/28	1	31.90	3	32.27	31.60	-2	14,870	-0.01%
2020/07/27	44	32.49	43	32.50	32.50	1	14,773	0.01%
2020/07/24	6	33.42	12	33.55	33.50	-6	14,706	-0.04%
2020/07/23	13	34.82	14	35.15	34.25	-1	14,688	-0.01%
2020/07/22	5	35.57	3	35.60	35.15	2	14,665	0.01%
2020/07/21	13	35.40	29	35.32	34.60	-16	14,628	-0.11%
2020/07/20	25	34.56	6	34.72	34.40	19	14,523	0.13%
2020/07/17	30	33.65	35	34.37	33.30	-5	14,313	-0.03%
2020/07/16	14	35.95	14	36.36	35.85	0	14,120	0.00%
2020/07/15	8	36.90	10	35.71	35.50	-2	14,026	-0.01%
2020/07/14	21	36.88	10	35.40	35.80	11	13,840	0.08%
2020/07/13	0	0.00	10	38.00	37.10	-10	13,707	-0.07%
2020/07/10	1	38.25	7	37.72	38.10	-6	13,604	-0.04%
2020/07/09	33	41.12	33	41.61	39.90	0	13,404	0.00%
2020/07/08	10	38.64	11	39.07	39.75	-1	12,873	-0.01%
2020/07/07	14	36.76	47	36.60	36.15	-33	12,672	-0.26%
2020/07/06	15	39.83	61	39.25	39.15	-46	12,319	-0.37%
2020/07/03	27	40.24	17	39.84	39.75	10	12,167	0.08%
2020/07/02	18	41.24	3	40.73	40.60	15	12,049	0.12%
2020/07/01	33	41.10	12	40.75	40.55	21	11,951	0.18%
2020/06/30	67	42.27	57	42.17	41.65	10	11,750	0.09%
2020/06/29	104	42.63	106	42.76	43.45	-2	11,439	-0.02%	大買/大賣/
2020/06/24	45	39.76	42	39.62	39.90	3	10,981	0.03%
2020/06/23	29	40.16	31.1	40.71	39.25	-2.1	10,737	-0.02%
2020/06/22	71	42.27	57	42.68	41.80	14	10,442	0.13%
2020/06/19	68	42.04	58	42.57	41.90	10	10,107	0.10%
2020/06/18	186	43.31	144	43.72	42.85	42	9,685	0.43%	大買/大賣/
2020/06/17	151	43.84	131	44.11	43.10	20	9,169	0.22%	大買/大賣/
2020/06/16	80	42.51	78	42.74	42.75	2	8,549	0.02%
2020/06/15	79	38.69	108	38.94	39.70	-29	7,801	-0.37%	大賣/
2020/06/12	51	34.54	57	34.52	36.10	-6	6,864	-0.09%
2020/06/11	102	35.43	94	35.35	33.35	8	6,461	0.12%	大買/
2020/06/10	52	33.54	63	34.00	34.55	-11	5,896	-0.19%
2020/06/09	54	33.32	44	33.21	32.65	10	5,368	0.19%
2020/06/08	7	32.15	31	32.15	32.15	-24	4,700	-0.51%
2020/06/05	7	28.74	10	28.33	29.25	-3	4,636	-0.06%
2020/06/04	1	26.60	3	26.80	26.60	-2	4,629	-0.04%
2020/06/03	10	26.65	4	26.74	26.50	6	4,995	0.12%
2020/06/02	23	26.52	3	26.42	26.35	20	5,201	0.38%
2020/06/01	1	26.75	1	26.65	26.80	0	5,183	0.00%
2020/05/29	2	26.90	2	27.08	26.75	0	5,246	0.00%
2020/05/28	7	27.37	7	27.18	26.60	0	5,214	0.00%
2020/05/27	8	27.37	1	28.15	26.90	7	5,161	0.14%
2020/05/26	17	30.16	15	30.09	28.20	2	5,035	0.04%
2020/05/25	15	28.74	25	28.16	29.20	-10	4,605	-0.22%
2020/05/22	5	26.47	3	26.90	26.55	2	4,281	0.05%
2020/05/21	5	26.45	0	0.00	26.15	5	4,263	0.12%
2020/05/20	16	26.82	9	26.55	26.65	7	4,352	0.16%
2020/05/19	231	26.60	261	26.34	26.35	-30	4,398	-0.68%	大買/大賣/
2020/05/18	30	25.62	5	25.53	25.70	25	4,252	0.59%
2020/05/15	6	24.67	4	24.68	24.60	2	4,202	0.05%
2020/05/13	1	25.00	5	25.31	25.35	-4	4,145	-0.10%
2020/05/12	11	25.59	3	25.67	24.95	8	4,116	0.19%
2020/05/11	1	25.00	0	0.00	25.00	1	4,083	0.02%
2020/05/08	5	25.00	20	25.15	24.50	-15	4,099	-0.37%
2020/05/07	3	25.75	3	25.85	25.85	0	4,043	0.00%
2020/05/06	37	26.81	17	26.66	26.60	20	4,021	0.50%
2020/05/05	34	25.82	22	26.39	25.80	12	3,871	0.31%
2020/05/04	26	24.96	25	25.08	24.90	1	3,736	0.03%
2020/04/28	1	25.00	1	24.50	24.25	0	3,632	0.00%
2020/04/27	7	25.03	23	24.88	24.90	-16	3,627	-0.44%
2020/04/24	36	24.59	4	24.48	24.65	32	3,572	0.90%
2020/04/16	3	23.45	1	23.55	23.50	2	3,337	0.06%
2020/04/15	19	23.47	9	23.36	22.95	10	3,302	0.30%
2020/04/07	0	0.00	1	22.65	22.50	-1	3,160	-0.03%
2020/04/06	3	22.95	4	23.15	23.40	-1	3,111	-0.03%
2020/04/01	3	21.57	5	21.34	21.60	-2	3,035	-0.07%
2020/03/30	5	21.26	0	0.00	21.15	5	3,009	0.17%
2020/03/26	7	21.40	7	21.19	21.50	0	2,942	0.00%
2020/03/25	3	19.70	3	20.30	20.70	0	2,882	0.00%
2020/03/24	5	18.55	10	18.26	18.85	-5	2,820	-0.18%
2020/03/23	0	0.00	1	17.50	17.15	-1	2,788	-0.04%
2020/03/20	5	19.00	0	0.00	18.35	5	2,757	0.18%
2020/03/17	4	22.05	0	0.00	21.30	4	2,613	0.15%
2020/03/16	21	24.03	25	23.93	23.45	-4	2,552	-0.16%
2020/03/12	1	24.55	5	24.55	24.60	-4	2,389	-0.17%
2020/03/11	13	27.44	14	27.59	27.25	-1	2,265	-0.04%
2020/03/10	5	28.00	5	26.40	26.75	0	2,097	0.00%
2020/03/09	42	27.96	52	28.13	28.40	-10	1,939	-0.52%
2020/03/06	2	26.35	33	24.69	26.30	-31	1,524	-2.03%
2020/03/05	1	24.05	2	23.98	24.05	-1	1,292	-0.08%
2020/03/04	26	24.02	4	23.93	23.70	22	1,263	1.74%
2020/03/03	1	22.45	11	22.63	22.75	-10	1,177	-0.85%
2020/03/02	5	21.83	0	0.00	22.10	5	1,164	0.43%
2020/02/27	0	0.00	8	22.65	22.40	-8	1,154	-0.69%
2020/02/26	5	23.35	0	0.00	22.90	5	1,192	0.42%
2020/02/25	0	0.00	25	23.19	23.00	-25	1,200	-2.08%
2020/02/24	20	24.09	45	24.16	23.70	-25	1,169	-2.14%
2020/02/21	2	24.13	68	24.24	23.90	-66	1,113	-5.93%
2020/02/20	5	23.25	123	22.62	23.25	-118	984	-11.99%	大賣/鉅額交易
2020/02/19	0	0.00	36	21.99	21.95	-36	829	-4.34%
2020/02/17	18	22.03	10	22.00	22.15	8	805	0.99%
2020/02/12	0	0.00	6	21.90	21.65	-6	792	-0.76%
2020/02/06	0	0.00	1	21.40	21.25	-1	766	-0.13%
2020/02/05	0	0.00	2	21.80	21.50	-2	769	-0.26%
2020/02/03	3	20.35	0	0.00	20.60	3	775	0.39%
2020/01/31	3	21.65	4	21.53	21.10	-1	810	-0.12%
2020/01/30	7	21.98	15	21.65	21.30	-8	853	-0.94%
2019/12/19	10	20.95	0	0.00	20.90	10	798	1.25%
2019/12/16	6	20.90	0	0.00	21.05	6	808	0.74%
2019/11/27	0	0.00	2	21.70	21.65	-2	959	-0.21%
2019/11/25	0	0.00	15	22.07	21.75	-15	936	-1.60%
2019/11/19	0	0.00	1	21.05	20.95	-1	842	-0.12%
2019/11/07	0	0.00	10	21.45	21.35	-10	820	-1.22%
2019/11/06	1	21.75	1	22.15	21.85	0	810	0.00%
2019/11/05	13	22.09	30	22.19	22.25	-17	792	-2.15%
2019/11/01	1	21.75	0	0.00	21.70	1	712	0.14%
2019/10/31	1	22.20	1	21.80	21.75	0	694	0.00%
2019/10/30	2	21.43	13	21.72	21.75	-11	673	-1.63%
2019/10/29	15	21.31	54	21.22	20.95	-39	634	-6.14%
2019/10/25	0	0.00	4	20.00	19.95	-4	586	-0.68%
2019/10/14	2	19.90	0	0.00	19.80	2	640	0.31%
2019/10/01	0	0.00	27	20.89	20.80	-27	666	-4.05%
2019/09/27	0	0.00	20	20.50	20.50	-20	663	-3.02%
2019/09/25	0	0.00	15	20.42	20.40	-15	695	-2.16%
2019/09/24	0	0.00	7	20.38	20.40	-7	702	-1.00%
2019/09/20	0	0.00	25	20.31	20.25	-25	721	-3.46%
2019/09/19	2	20.35	0	0.00	20.10	2	722	0.28%
2019/09/18	0	0.00	1	20.85	20.60	-1	713	-0.14%
2019/09/16	0	0.00	20	20.91	21.10	-20	692	-2.89%
2019/09/12	0	0.00	5	20.50	20.50	-5	664	-0.75%
2019/09/10	0	0.00	20	20.48	20.25	-20	654	-3.06%
2019/09/02	4	19.76	4	19.43	20.00	0	530	0.00%
2019/08/06	0.8	18.45	0	0.00	16.85	0.8	470	0.17%
2019/08/02	1	17.55	0	0.00	17.55	1	473	0.21%
2019/07/15	2	18.65	0	0.00	18.65	2	523	0.38%
2019/07/11	0	0.00	3	18.77	18.70	-3	532	-0.56%
2019/07/08	0	0.00	1	19.50	19.30	-1	526	-0.19%
2019/07/01	1	19.00	0	0.00	19.05	1	625	0.16%
2019/06/28	0	0.00	1	19.05	19.05	-1	625	-0.16%
2019/06/05	1	19.10	0	0.00	18.95	1	1,009	0.10%
2019/06/04	0	0.00	1	19.40	19.30	-1	1,006	-0.10%
2019/04/29	1	21.75	0	0.00	21.45	1	1,020	0.10%
2019/04/24	1	22.60	1	22.70	22.65	0	986	0.00%
2019/04/17	1	22.60	0	0.00	22.50	1	929	0.11%
2019/04/16	0	0.00	1	22.85	22.65	-1	925	-0.11%
2019/04/11	3	22.72	0	0.00	22.20	3	900	0.33%
2019/04/10	2	22.50	0	0.00	22.50	2	881	0.23%
2019/04/09	3	21.95	6	22.23	23.20	-3	835	-0.36%
2019/04/08	1	21.20	0	0.00	21.10	1	791	0.13%
2019/04/01	0	0.00	1	21.10	21.20	-1	773	-0.13%
2019/03/29	1	21.80	0	0.00	21.85	1	747	0.13%
2019/03/28	2	21.35	1	21.70	21.90	1	719	0.14%
2019/03/27	0	0.00	1	21.80	21.30	-1	693	-0.14%
2019/03/26	3	21.87	4	21.60	21.25	-1	648	-0.15%
2019/03/25	0	0.00	2	21.30	21.30	-2	546	-0.37%
2019/03/15	1	16.50	0	0.00	16.40	1	384	0.26%
2019/03/08	0	0.00	2	16.55	16.50	-2	422	-0.47%
2019/02/26	1	17.10	1	17.00	16.75	0	427	0.00%
2019/02/20	0	0.00	8	17.07	17.15	-8	400	-2.00%
2019/02/19	9	16.88	0	0.00	16.85	9	381	2.36%
2019/01/28	0	0.00	2	16.25	16.15	-2	337	-0.59%
2019/01/24	5	16.40	0	0.00	16.20	5	351	1.42%
2019/01/09	1	16.60	1	16.55	16.55	0	404	0.00%
2019/01/04	0	0.00	1	16.00	16.00	-1	441	-0.23%
2018/12/28	1	16.50	0	0.00	16.70	1	464	0.22%
2018/12/20	1	16.45	0	0.00	16.20	1	466	0.21%
2018/11/21	1	15.65	0	0.00	15.55	1	492	0.20%
2018/10/16	1	18.85	1	18.85	18.55	0	454	0.00%
2018/10/15	1	17.30	1	17.40	17.60	0	433	0.00%
2018/09/14	0	0.00	1	20.60	20.55	-1	452	-0.22%
2018/09/13	1	20.20	2	20.18	20.10	-1	443	-0.23%
2018/09/12	0	0.00	2	20.00	20.10	-2	442	-0.45%
2018/09/10	1	20.10	0	0.00	20.05	1	450	0.22%
2018/07/02	1	26.10	2	25.65	25.15	-1	1,655	-0.06%
2018/06/28	1	23.60	1	23.70	22.85	0	1,629	0.00%
2018/06/20	0	0.00	1	25.20	25.30	-1	1,733	-0.06%
2018/06/15	1	25.60	0	0.00	25.60	1	1,763	0.06%
2018/06/13	10	26.20	0	0.00	26.10	10	1,818	0.55%
2018/06/01	0	0.00	1	26.80	27.10	-1	1,902	-0.05%
2018/05/30	0	0.00	9	26.30	26.10	-9	1,891	-0.48%
2018/05/29	0	0.00	3	26.50	26.30	-3	1,887	-0.16%
2018/05/24	0	0.00	3	26.75	26.65	-3	1,876	-0.16%
2018/05/15	0	0.00	2	27.30	27.25	-2	1,891	-0.11%
2018/05/14	0	0.00	1	27.90	27.90	-1	1,917	-0.05%
2018/05/10	0	0.00	1	26.65	26.70	-1	1,890	-0.05%
2018/05/09	1	26.00	0	0.00	25.95	1	1,880	0.05%
2018/04/30	0	0.00	3	26.60	26.65	-3	1,866	-0.16%
2018/04/27	5	27.00	1	26.95	26.95	4	1,857	0.22%
2018/04/25	2	27.00	0	0.00	27.40	2	1,914	0.10%
2018/04/24	0	0.00	176	27.97	27.35	-176	1,909	-9.22%	大賣/鉅額交易
2018/04/23	196	30.35	16	29.63	28.95	180	1,881	9.56%	大買/鉅額交易
2018/04/20	9	29.78	7	29.92	29.30	2	1,846	0.11%
2018/04/19	10	29.55	10	29.78	28.50	0	1,784	0.00%
2018/04/17	10	28.25	10	28.35	27.80	0	1,682	0.00%
2018/04/16	2	29.30	0	0.00	28.50	2	1,675	0.12%
2018/04/13	220	28.98	368	28.92	28.30	-148	1,613	-9.17%	大買/大賣/鉅額交易
2018/04/12	140	29.30	4	29.30	29.30	136	1,420	9.58%	大買/鉅額交易
2018/04/11	0	0.00	1	26.65	26.65	-1	1,345	-0.07%
2018/04/10	1	26.20	0	0.00	26.35	1	1,357	0.07%
2018/04/09	9	26.95	1	27.00	27.00	8	1,340	0.60%
2018/04/02	2	26.50	0	0.00	26.10	2	1,325	0.15%
2018/03/31	12	26.52	0	0.00	26.25	12	1,320	0.91%
2018/03/30	0	0.00	2	26.35	26.20	-2	1,317	-0.15%
2018/03/28	2	26.80	0	0.00	27.00	2	1,296	0.15%
2018/03/27	0	0.00	1	26.10	26.90	-1	1,285	-0.08%
2018/03/26	1	25.55	0	0.00	26.00	1	1,276	0.08%
2018/03/16	0	0.00	7	26.95	26.90	-7	1,158	-0.60%
2018/03/15	1	27.60	0	0.00	27.45	1	1,144	0.09%
2018/03/14	0	0.00	3	27.20	27.90	-3	1,165	-0.26%
2018/03/13	0	0.00	2	27.60	27.20	-2	1,177	-0.17%
2018/03/12	2	27.95	1	28.15	27.60	1	1,240	0.08%
2018/03/09	4	28.19	0	0.00	28.15	4	1,245	0.32%
2018/03/08	0	0.00	2	27.45	27.40	-2	1,264	-0.16%
2018/03/07	6	27.02	0	0.00	27.20	6	1,258	0.48%
2018/03/06	0	0.00	5	26.65	26.65	-5	1,251	-0.40%
2018/03/05	0	0.00	2	26.90	26.90	-2	1,270	-0.16%
2018/03/01	2	26.38	0	0.00	26.25	2	1,341	0.15%
2018/02/12	0	0.00	1	26.60	26.60	-1	1,523	-0.07%
2018/02/09	1	26.25	0	0.00	26.90	1	1,540	0.06%
2018/02/06	7	27.07	5	26.50	27.10	2	1,750	0.11%
2018/02/05	1	27.60	0	0.00	28.15	1	1,828	0.05%
2018/01/26	2	29.33	2	29.13	29.00	0	2,641	0.00%
2018/01/24	2	28.60	2	28.45	28.55	0	2,629	0.00%
2018/01/23	3	29.13	2	28.75	28.80	1	2,622	0.04%
2018/01/22	1	28.75	10	28.95	28.65	-9	2,610	-0.34%
2018/01/19	6	29.87	11	29.85	29.20	-5	2,600	-0.19%
2018/01/17	5	29.35	3	29.15	29.40	2	2,512	0.08%
2018/01/16	5	29.73	5	29.45	29.35	0	2,491	0.00%
2018/01/15	2	28.95	0	0.00	29.15	2	2,409	0.08%
2018/01/12	0	0.00	2	28.20	28.20	-2	2,358	-0.08%
2018/01/11	1	28.15	0	0.00	28.05	1	2,363	0.04%
2018/01/10	7	28.29	3	28.50	28.45	4	2,380	0.17%
2018/01/09	3	28.03	0	0.00	28.05	3	2,369	0.13%
2018/01/04	11	28.32	16	28.38	28.30	-5	2,380	-0.21%
2018/01/03	2	28.10	0	0.00	27.75	2	2,374	0.08%
2018/01/02	4	28.03	2	27.95	27.95	2	2,382	0.08%