中航 (2612)-群益金鼎-鳳山券商分點個股進出

台股 » 個股 » 中航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中航

(2612)

可現股當沖

股價
41.30
漲跌
▼0.55
漲幅
-1.31%
成交量
337張
產業
上市航運類股▲0.14%
301人加入追蹤

立即追蹤
本地時間:13:30

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

中航 (2612)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/12/13	53	41.69	0	0.00	41.30	53	542	9.76%
2024/12/12	25	41.85	0	0.00	41.85	25	539	4.64%
2024/12/06	1	42.40	0	0.00	42.15	1	524	0.19%
2024/12/02	2	42.85	0	0.00	42.60	2	523	0.38%
2024/10/18	0	0.00	10	43.40	43.85	-10	455	-2.19%
2024/10/17	0	0.00	0	44.25	44.10	0	459	0.00%
2024/10/08	1	45.15	1	45.20	45.20	0	467	0.00%
2024/10/01	0	0.00	1	48.45	48.70	-1	458	-0.22%
2024/09/30	25	48.89	17	49.39	48.55	8	444	1.80%
2024/09/27	4	45.95	3	46.07	46.40	1	358	0.28%
2024/09/24	1	43.60	0	0.00	43.45	1	340	0.29%
2024/08/22	0	0.00	0	42.30	42.45	0	651	0.00%
2024/08/16	0	0.00	0	42.40	42.60	0	683	0.00%
2024/08/05	1	39.65	0	0.00	39.80	1	1,194	0.08%
2024/07/10	0	0.00	1	44.80	44.75	-1	1,375	-0.07%
2024/07/09	2	45.00	0	0.00	44.40	2	1,388	0.14%
2024/07/03	1	49.80	3	49.63	49.50	-2	1,368	-0.15%
2024/07/02	2	48.75	4	48.58	48.65	-2	1,351	-0.15%
2024/07/01	1	47.50	50	47.90	47.10	-49	1,330	-3.68%
2024/06/26	2	47.35	0	0.00	47.20	2	1,323	0.15%
2024/06/24	22	47.05	0	0.00	46.90	22	1,322	1.66%
2024/06/19	12	46.74	0	0.00	46.75	12	1,319	0.91%
2024/06/18	15	46.75	0	0.00	46.70	15	1,320	1.14%
2024/06/14	5	47.28	0	0.00	47.15	5	1,340	0.37%
2024/06/11	1	50.50	0	0.00	48.00	1	1,328	0.08%
2024/06/05	2	50.20	2	50.10	49.55	0	1,264	0.00%
2024/05/31	1	50.60	1	50.00	49.10	0	1,280	0.00%
2024/05/30	2	50.25	2	49.58	49.40	0	1,285	0.00%
2024/05/29	2	51.30	8	50.96	50.30	-6	1,290	-0.46%
2024/05/28	2	50.35	2	51.00	50.50	0	1,275	0.00%
2024/05/27	3	48.30	5	48.27	48.50	-2	1,256	-0.16%
2024/05/23	4	46.90	4	46.58	46.40	0	1,270	0.00%
2024/05/22	1	47.80	0	0.00	47.60	1	1,284	0.08%
2024/05/17	0	0.00	1	47.50	47.25	-1	1,368	-0.07%
2024/05/13	7	50.96	8	51.69	50.10	-1	1,233	-0.08%
2024/05/10	16	51.10	10	50.41	50.00	6	1,097	0.55%
2024/05/09	10	49.22	21	49.18	48.30	-11	948	-1.16%
2024/05/08	36	49.83	26	47.48	47.45	10	883	1.13%
2024/05/07	1	46.95	1	47.20	46.50	0	755	0.00%
2024/05/03	1	46.40	1	45.40	45.55	0	733	0.00%
2024/04/30	89	46.10	60	45.96	45.75	29	729	3.98%
2024/04/29	36	46.63	65	46.78	46.45	-29	728	-3.98%
2024/04/26	1	46.35	1	46.15	46.15	0	723	0.00%
2024/04/25	54	45.80	36	45.63	45.05	18	727	2.47%
2024/04/24	6	45.59	24	45.69	45.60	-18	737	-2.44%
2024/04/19	5	46.62	5	46.99	45.85	0	756	0.00%
2024/04/03	1	43.55	0	0.00	43.60	1	971	0.10%
2024/03/21	0	0.00	0.1	45.30	45.30	-0.1	1,292	0.00%
2024/03/04	0	0.00	1	48.60	48.75	-1	3,151	-0.03%
2024/03/01	0	0.00	0	49.20	48.35	0	3,287	0.00%
2024/02/23	0	0.00	1	47.85	47.45	-1	3,233	-0.03%
2024/02/22	0.1	48.00	4	47.60	47.70	-3.9	3,212	-0.12%
2024/02/21	2	47.55	2	47.70	47.20	0	3,186	0.00%
2024/02/20	7	46.43	1	46.30	46.30	6	3,155	0.19%
2024/02/15	0	0.00	1	44.00	44.35	-1	3,126	-0.03%
2024/01/25	1	45.00	0	0.00	44.70	1	3,129	0.03%
2024/01/09	2	49.00	0	0.00	49.50	2	3,140	0.06%
2024/01/05	1	51.90	0	0.00	52.40	1	3,101	0.03%
2024/01/04	7	52.53	7	52.00	52.00	0	3,066	0.00%
2023/12/25	0	0.00	20	51.83	52.10	-20	2,971	-0.67%
2023/12/21	20	55.45	0	0.00	55.30	20	2,958	0.68%
2023/12/20	1	54.60	1	54.80	54.90	0	2,930	0.00%
2023/12/19	1	55.60	1	55.00	54.50	0	2,949	0.00%
2023/12/18	4	55.30	4	54.70	54.90	0	3,051	0.00%
2023/12/15	3	55.47	4	55.20	55.00	-1	3,101	-0.03%
2023/12/14	3	55.80	0	0.00	55.40	3	3,135	0.10%
2023/12/13	2	59.85	3	57.63	57.50	-1	3,115	-0.03%
2023/12/12	2	57.05	0	0.00	56.60	2	3,102	0.06%
2023/12/11	1	55.90	0	0.00	56.90	1	3,103	0.03%
2023/12/08	2	57.40	2.3	57.33	57.40	-0.3	3,035	-0.01%
2023/12/07	5	57.46	5.2	57.47	57.70	-0.2	2,944	-0.01%
2023/12/06	12	57.00	18	57.53	60.00	-6	2,811	-0.21%
2023/12/05	45	59.86	43	60.33	56.40	2	2,507	0.08%
2023/12/04	2	54.75	2	56.30	56.80	0	1,821	0.00%
2023/12/01	2	50.33	7	51.15	51.70	-5	1,652	-0.30%
2023/11/30	5.5	47.14	11	47.25	47.05	-5.5	1,484	-0.37%
2023/11/29	0	0.00	5	44.69	44.95	-5	1,409	-0.35%
2023/11/28	19	45.23	14	44.01	43.75	5	1,363	0.37%
2023/11/22	1	40.50	0	0.00	40.40	1	1,182	0.08%
2023/11/10	7	39.19	7	39.30	39.30	0	1,333	0.00%
2023/11/09	0	0.00	15	39.48	39.30	-15	1,331	-1.13%
2023/11/08	0	0.00	1	39.85	39.65	-1	1,343	-0.07%
2023/11/07	0	0.00	1	39.90	39.75	-1	1,350	-0.07%
2023/11/02	0	0.00	5	39.55	39.65	-5	1,363	-0.37%
2023/10/20	2	42.90	3	42.65	42.75	-1	1,587	-0.06%
2023/10/19	2	43.75	1	44.45	43.70	1	1,575	0.06%
2023/10/17	1	42.20	0	0.00	41.75	1	1,529	0.07%
2023/10/16	0	0.00	1	42.90	42.30	-1	1,528	-0.07%
2023/10/13	6	44.13	5	44.05	43.55	1	1,523	0.07%
2023/10/11	5	44.45	5	44.25	44.05	0	1,511	0.00%
2023/10/06	20	44.15	1	44.95	45.00	19	1,500	1.27%
2023/10/05	1	43.30	0	0.00	43.35	1	1,474	0.07%
2023/10/03	17	43.61	14	43.27	43.25	3	1,459	0.21%
2023/10/02	8	43.82	11	43.35	43.35	-3	1,451	-0.21%
2023/09/27	0	0.00	2	45.00	44.45	-2	1,414	-0.14%
2023/09/26	5	44.31	5	43.80	43.80	0	1,374	0.00%
2023/09/25	1	43.80	0	0.00	44.45	1	1,374	0.07%
2023/09/22	11	45.31	1	44.50	44.60	10	1,358	0.74%
2023/09/21	10	46.70	17	46.17	45.85	-7	1,323	-0.53%
2023/09/20	1	47.45	1	47.65	45.10	0	1,182	0.00%
2023/09/15	16	45.29	6	45.19	43.80	10	955	1.05%
2023/09/14	5	42.48	7	42.80	42.35	-2	860	-0.23%
2023/09/11	2	40.25	0	0.00	40.00	2	830	0.24%
2023/09/08	5	41.45	7	41.06	40.30	-2	832	-0.24%
2023/09/07	0	0.00	5	40.00	40.00	-5	816	-0.61%
2023/08/29	7	40.28	0	0.00	40.00	7	815	0.86%
2023/08/22	0	0.00	5	42.03	42.00	-5	803	-0.62%
2023/08/21	5	40.45	0	0.00	41.30	5	771	0.65%
2023/08/15	0	0.00	5	38.05	38.15	-5	658	-0.76%
2023/08/14	1	38.05	0	0.00	37.90	1	658	0.15%
2023/08/11	3	40.45	3	39.90	39.90	0	644	0.00%
2023/08/10	0	0.00	1	41.15	40.85	-1	641	-0.16%
2023/08/07	2	40.88	2	41.00	41.20	0	623	0.00%
2023/08/04	5	42.16	5	41.50	41.50	0	621	0.00%
2023/08/02	2	41.80	1	43.90	41.55	1	615	0.16%
2023/08/01	11	42.55	10	44.49	44.30	1	541	0.18%
2023/07/31	0	0.00	6	41.02	41.20	-6	468	-1.28%
2023/07/28	11	43.53	2	43.38	41.80	9	447	2.01%
2023/07/27	10	39.50	13	40.09	40.90	-3	359	-0.83%
2023/07/19	0	0.00	6	38.00	38.00	-6	352	-1.70%
2023/07/05	0	0.00	1	41.85	41.85	-1	340	-0.29%
2023/06/21	1	41.05	0	0.00	41.15	1	349	0.29%
2023/06/14	7	41.84	0	0.00	42.05	7	381	1.83%
2023/06/08	1	41.85	1	42.30	41.55	0	412	0.00%
2023/06/05	0	0.00	1	40.90	40.75	-1	439	-0.23%
2023/05/23	1	40.35	0	0.00	40.25	1	874	0.11%
2023/05/18	1	40.10	20	40.02	40.00	-19	877	-2.17%
2023/05/16	0	0.00	4	39.85	40.05	-4	876	-0.46%
2023/05/15	1	38.70	0	0.00	39.40	1	872	0.11%
2023/05/09	2	38.95	0	0.00	38.80	2	869	0.23%
2023/05/08	2	38.95	0	0.00	39.00	2	872	0.23%
2023/05/05	7	39.14	0	0.00	39.05	7	883	0.79%
2023/05/03	1	39.70	0	0.00	39.40	1	892	0.11%
2023/05/02	0	0.00	2	40.30	40.15	-2	895	-0.22%
2023/04/28	0	0.00	8	40.75	40.65	-8	901	-0.89%
2023/04/26	4	38.93	0	0.00	39.40	4	897	0.45%
2023/04/19	0	40.82	0	0.00	39.65	0	921	0.00%
2023/04/13	0	0.00	1	40.30	40.20	-1	990	-0.10%
2023/04/07	0	0.00	4	40.33	40.35	-4	1,168	-0.34%
2023/04/06	0	0.00	1	40.05	39.70	-1	1,285	-0.08%
2023/03/30	1	39.20	1	39.40	39.40	0	1,685	0.00%
2023/03/29	3	39.12	1	39.20	39.20	2	1,788	0.11%
2023/03/28	1	39.35	1	39.30	39.30	0	1,818	0.00%
2023/03/27	1	39.75	1	39.85	39.90	0	1,846	0.00%
2023/03/24	2	39.15	3	39.13	39.15	-1	1,890	-0.05%
2023/03/23	10	39.55	1	39.15	39.15	9	1,894	0.47%
2023/03/22	2	40.98	0	0.00	40.65	2	1,882	0.11%
2023/03/21	1	41.05	0	0.00	41.35	1	1,885	0.05%
2023/03/16	1	43.30	1	41.60	41.50	0	1,877	0.00%
2023/03/02	26	44.70	27	44.31	44.20	-1	1,771	-0.06%
2023/03/01	11	43.98	0	0.00	42.10	11	1,676	0.66%
2023/02/24	6	43.88	4	43.85	43.00	2	1,617	0.12%
2023/02/23	1	40.30	28	41.94	42.05	-27	1,500	-1.80%
2023/02/22	0	0.00	4	39.40	39.05	-4	1,409	-0.28%
2023/02/21	1	39.20	1	39.35	39.25	0	1,405	0.00%
2023/02/20	1	38.65	4	38.70	38.70	-3	1,408	-0.21%
2023/02/17	0	0.00	1	38.25	38.25	-1	1,409	-0.07%
2023/02/16	1	38.55	0	0.00	38.35	1	1,414	0.07%
2023/02/10	0	0.00	3	38.70	38.70	-3	1,439	-0.21%
2023/02/09	0	0.00	4	39.45	39.30	-4	1,455	-0.27%
2023/02/07	1	39.10	0	0.00	39.05	1	1,459	0.07%
2023/02/06	0	0.00	1	38.75	39.10	-1	1,463	-0.07%
2023/02/03	7	40.26	0	0.00	39.35	7	1,463	0.48%
2023/02/02	0	0.00	1	39.55	39.55	-1	1,453	-0.07%
2023/02/01	1	39.80	0	0.00	39.20	1	1,451	0.07%
2023/01/31	3	39.10	1	39.20	39.20	2	1,446	0.14%
2023/01/30	1	38.80	0	0.00	38.80	1	1,442	0.07%
2023/01/17	1	38.25	1	38.40	38.40	0	1,436	0.00%
2023/01/16	0	38.08	0	0.00	37.75	0	1,440	0.00%
2023/01/11	3	38.42	1	38.20	38.20	2	1,438	0.14%
2023/01/09	1	38.55	1	38.75	38.70	0	1,431	0.00%
2023/01/05	3	39.10	1	39.80	38.55	2	1,426	0.14%
2023/01/04	6	39.13	0	0.00	39.10	6	1,414	0.42%
2023/01/03	4	39.80	0	0.00	39.80	4	1,407	0.28%
2022/12/30	2	41.58	3	41.42	41.55	-1	1,384	-0.07%
2022/12/29	12	39.88	4	40.45	39.85	8	1,347	0.59%
2022/12/28	5	39.67	1	39.65	39.20	4	1,323	0.30%
2022/12/27	6	41.33	5	40.63	40.20	1	1,318	0.08%
2022/12/26	3	44.18	0	0.00	41.10	3	1,287	0.23%
2022/12/23	35	45.20	34	44.65	45.50	1	1,184	0.08%
2022/12/22	2	43.30	2	43.44	44.60	0	867	0.00%
2022/12/21	10	39.73	12	40.27	40.55	-2	829	-0.24%
2022/12/20	5	37.93	5	38.46	37.75	0	758	0.00%
2022/12/19	2	37.35	0	0.00	37.30	2	767	0.26%
2022/12/16	9	37.58	19	37.96	38.90	-10	826	-1.21%
2022/12/15	1	36.95	1	36.75	36.70	0	1,032	0.00%
2022/12/13	5	37.39	5	36.40	36.40	0	1,109	0.00%
2022/12/09	1	36.00	1	36.35	36.40	0	1,188	0.00%
2022/12/08	2	35.45	0	0.00	35.55	2	1,242	0.16%
2022/12/07	5	35.50	0	0.00	35.55	5	1,259	0.40%
2022/12/05	0	0.00	5	38.00	37.60	-5	1,259	-0.40%
2022/12/02	2	37.40	0	0.00	37.60	2	1,253	0.16%
2022/11/30	0	36.80	0	0.00	36.95	0	1,245	0.00%
2022/11/29	1	36.85	1	37.05	37.00	0	1,244	0.00%
2022/11/28	10	36.33	0	0.00	36.25	10	1,250	0.80%
2022/11/25	1	36.35	1	36.75	36.40	0	1,249	0.00%
2022/11/24	1	35.45	1	35.55	35.85	0	1,240	0.00%
2022/11/18	0	0.00	1	35.30	35.10	-1	1,248	-0.08%
2022/11/16	2	35.85	0	0.00	35.45	2	1,239	0.16%
2022/11/11	1	35.10	1	34.65	34.85	0	1,245	0.00%
2022/11/10	0	0.00	1	34.30	34.30	-1	1,240	-0.08%
2022/11/09	1	34.10	0	0.00	34.00	1	1,237	0.08%
2022/11/08	1	34.70	1	34.00	34.00	0	1,236	0.00%
2022/11/07	1	33.55	0	0.00	33.65	1	1,229	0.08%
2022/11/04	3	32.18	2	32.20	32.00	1	1,213	0.08%
2022/11/03	1	31.10	1	31.35	31.50	0	1,210	0.00%
2022/11/02	1	32.25	1	31.75	31.75	0	1,210	0.00%
2022/10/24	1	33.30	4	34.06	33.25	-3	1,211	-0.25%
2022/10/18	1	33.35	1	33.30	33.25	0	1,210	0.00%
2022/10/14	1	33.40	1	33.65	33.50	0	1,276	0.00%
2022/10/13	4	33.19	2	32.20	31.70	2	1,275	0.16%
2022/10/11	0	0.00	1	34.50	34.50	-1	1,282	-0.08%
2022/10/07	1	36.30	0	0.00	35.60	1	1,274	0.08%
2022/10/06	6	36.05	9	35.91	36.00	-3	1,267	-0.24%
2022/10/04	1	34.45	1	34.65	34.50	0	1,237	0.00%
2022/10/03	1	33.30	4	33.43	33.45	-3	1,218	-0.25%
2022/09/27	3	35.25	0	0.00	34.05	3	1,145	0.26%
2022/09/23	3	38.95	3	39.60	38.35	0	1,088	0.00%
2022/09/22	8	39.34	25	38.82	38.50	-17	1,003	-1.69%
2022/09/21	20	39.30	0	0.00	39.30	20	750	2.66%
2022/09/20	0	0.00	2	35.93	35.75	-2	665	-0.30%
2022/09/19	1	36.50	1	35.95	36.05	0	670	0.00%
2022/09/16	7	38.99	7	39.20	39.25	0	651	0.00%
2022/09/15	2	37.83	1	38.35	38.15	1	598	0.17%
2022/09/14	2	35.78	1	36.70	36.45	1	576	0.17%
2022/09/12	1	35.95	1	36.55	35.65	0	591	0.00%
2022/08/18	7	41.54	7	41.48	41.45	0	683	0.00%
2022/08/17	1	40.80	0	0.00	40.20	1	682	0.15%
2022/08/16	0	40.10	0	0.00	40.10	0	706	0.00%
2022/08/11	1	40.40	1	40.45	40.15	0	766	0.00%
2022/08/02	0	0.00	1	39.80	39.85	-1	947	-0.11%
2022/08/01	1	40.85	0	0.00	40.75	1	977	0.10%
2022/07/29	1	41.30	1	40.90	40.80	0	1,031	0.00%
2022/07/22	1	41.50	1	41.80	42.15	0	1,377	0.00%
2022/07/21	7	41.13	12	41.46	40.85	-5	1,352	-0.37%
2022/07/19	5	40.95	2	40.68	40.35	3	1,323	0.23%
2022/07/18	3	38.67	1	38.65	38.90	2	1,332	0.15%
2022/07/07	1	40.80	1	40.55	40.70	0	1,517	0.00%
2022/07/01	0	0.00	1	40.60	40.00	-1	1,512	-0.07%
2022/06/29	1	43.50	1	43.40	43.15	0	1,499	0.00%
2022/06/28	1	44.25	0	0.00	44.25	1	1,496	0.07%
2022/06/27	11	43.54	1	44.00	43.85	10	1,497	0.67%
2022/06/23	0	0.00	10	41.30	41.30	-10	1,484	-0.67%
2022/06/21	0	0.00	1	45.70	45.50	-1	1,449	-0.07%
2022/06/20	14	45.84	14	47.05	45.05	0	1,439	0.00%
2022/06/17	1	49.65	0	0.00	49.15	1	1,422	0.07%
2022/05/13	5	51.74	5	51.20	51.20	0	2,146	0.00%
2022/05/12	5	52.50	5	49.30	49.30	0	2,110	0.00%
2022/05/10	0	0.00	1	52.00	51.40	-1	2,067	-0.05%
2022/05/06	5	53.50	45	52.58	53.20	-40	2,025	-1.97%
2022/05/05	61	56.02	20	56.74	54.60	41	1,987	2.06%
2022/05/04	0	0.00	2	57.50	57.50	-2	1,749	-0.11%
2022/04/29	0	0.00	1	52.50	52.20	-1	1,679	-0.06%
2022/04/28	1	50.90	0	0.00	50.30	1	1,676	0.06%
2022/04/20	0	0.00	2	55.35	54.10	-2	1,630	-0.12%
2022/04/19	2	53.80	0	0.00	52.90	2	1,536	0.13%
2022/04/15	0	0.00	17	53.32	53.30	-17	1,515	-1.12%
2022/04/14	0	0.00	1	52.00	51.90	-1	1,497	-0.07%
2022/04/13	1	52.00	0	0.00	51.60	1	1,504	0.07%
2022/04/07	5	50.00	0	0.00	49.75	5	1,523	0.33%
2022/04/06	2	50.80	0	0.00	51.20	2	1,523	0.13%
2022/04/01	1	50.90	1	51.40	51.70	0	1,537	0.00%
2022/03/18	3	52.70	0	0.00	53.00	3	1,747	0.17%
2022/03/16	4	51.80	4	53.53	52.30	0	1,771	0.00%
2022/03/11	34	57.59	150	57.55	56.00	-116	1,875	-6.19%	大賣/鉅額交易
2022/03/10	123	57.20	11	57.14	57.20	112	1,810	6.19%	大買/鉅額交易
2022/03/07	0	0.00	2	52.80	51.70	-2	1,736	-0.12%
2022/03/04	2	55.70	2	54.50	54.20	0	1,728	0.00%
2022/03/02	1	54.50	1	53.40	53.20	0	1,671	0.00%
2022/03/01	2	53.50	11	54.70	54.00	-9	1,660	-0.54%
2022/02/25	40	56.49	30	55.41	55.30	10	1,604	0.62%
2022/02/24	8	53.85	9	53.39	51.50	-1	1,466	-0.07%
2022/02/23	1	54.80	0	0.00	53.20	1	1,454	0.07%
2022/02/22	3	54.17	1	53.20	52.40	2	1,428	0.14%
2022/02/21	2	54.05	0	0.00	53.50	2	1,423	0.14%
2022/02/18	2	52.75	1	52.80	53.40	1	1,421	0.07%
2022/02/15	1	51.70	0	0.00	51.40	1	1,491	0.07%
2022/02/10	1	53.00	0	0.00	52.40	1	1,696	0.06%
2022/01/21	0	50.00	0	0.00	49.20	0	2,013	0.00%
2022/01/17	4	52.30	0	0.00	52.70	4	2,192	0.18%
2022/01/07	0	0.00	1	55.40	55.20	-1	2,521	-0.04%
2022/01/06	1	57.00	0	0.00	56.10	1	2,705	0.04%
2022/01/05	1	57.50	0	0.00	56.80	1	2,827	0.04%
2021/12/29	1	59.20	5	59.42	59.10	-4	3,636	-0.11%
2021/12/24	4	61.13	1	59.90	59.90	3	4,457	0.07%
2021/12/22	1	60.90	6	61.20	61.20	-5	4,808	-0.10%
2021/12/21	4	60.73	8	61.41	61.70	-4	4,829	-0.08%
2021/12/20	1	59.90	0	0.00	59.50	1	4,837	0.02%
2021/12/17	7	61.19	2	60.90	60.10	5	4,892	0.10%
2021/12/16	1	60.10	1	58.80	59.00	0	4,894	0.00%
2021/12/15	2	59.75	2	59.90	60.00	0	4,909	0.00%
2021/12/13	0	0.00	1	60.20	60.20	-1	4,948	-0.02%
2021/12/09	1	60.80	0	0.00	61.00	1	5,153	0.02%
2021/12/08	1	63.20	2	62.30	60.90	-1	5,290	-0.02%
2021/12/07	1	59.20	1	59.80	59.40	0	5,268	0.00%
2021/12/06	3	59.07	3	59.40	59.00	0	5,306	0.00%
2021/12/03	1	57.50	0	0.00	57.10	1	5,420	0.02%
2021/12/02	2	57.65	4	57.78	58.50	-2	5,684	-0.04%
2021/12/01	1	56.70	1	57.00	57.00	0	5,769	0.00%
2021/11/30	1	56.60	1	56.60	56.70	0	5,975	0.00%
2021/11/29	0	0.00	1	54.80	55.00	-1	6,192	-0.02%
2021/11/24	2	57.10	0	0.00	57.40	2	7,202	0.03%
2021/11/19	0	0.00	2	55.45	55.10	-2	9,213	-0.02%
2021/11/18	1	56.20	0	0.00	55.80	1	10,036	0.01%
2021/11/16	1	56.70	1	58.00	57.60	0	11,545	0.00%
2021/11/15	1	57.70	1	56.00	55.90	0	12,147	0.00%
2021/11/12	4	57.50	0	0.00	57.30	4	12,571	0.03%
2021/11/11	1	59.00	2	58.70	57.50	-1	12,753	-0.01%
2021/11/10	0	0.00	2	59.90	58.90	-2	12,861	-0.02%
2021/11/09	1	60.70	1	59.00	61.00	0	13,124	0.00%
2021/11/08	1	58.60	1	59.30	59.50	0	13,076	0.00%
2021/11/05	0	0.00	0.2	57.30	58.10	-0.2	13,082	0.00%
2021/11/04	7	57.89	6	59.17	57.80	1	13,157	0.01%
2021/11/03	7	59.04	9	58.37	58.60	-2	13,463	-0.01%
2021/11/02	2	56.40	2	56.70	56.40	0	13,600	0.00%
2021/11/01	3	56.20	3	56.67	55.90	0	13,586	0.00%
2021/10/29	2	56.40	1	56.70	56.20	1	13,577	0.01%
2021/10/28	3	56.87	1	57.00	55.50	2	13,558	0.01%
2021/10/27	2	55.90	1	55.80	55.90	1	13,613	0.01%
2021/10/25	4	57.30	2	57.65	57.30	2	13,897	0.01%
2021/10/21	0	0.00	5	60.20	60.20	-5	14,529	-0.03%
2021/10/20	1	60.50	7	61.60	60.20	-6	14,577	-0.04%
2021/10/19	15	60.65	1	60.50	60.80	14	14,663	0.10%
2021/10/18	14	60.64	26	60.13	60.70	-12	14,811	-0.08%
2021/10/15	7	63.71	7	64.37	64.50	0	14,843	0.00%
2021/10/14	2	63.00	8	63.21	63.00	-6	14,886	-0.04%
2021/10/13	13	67.74	10	65.37	65.00	3	14,908	0.02%
2021/10/12	2	67.70	10	68.56	67.40	-8	15,339	-0.05%
2021/10/08	24	73.98	5	73.08	73.40	19	15,744	0.12%
2021/10/07	10	70.00	18	73.06	73.50	-8	15,640	-0.05%
2021/10/06	1	67.90	1	68.20	66.90	0	15,509	0.00%
2021/10/05	8	68.30	7	68.50	69.50	1	15,452	0.01%
2021/10/04	47	67.94	47	67.92	68.50	0	15,332	0.00%
2021/10/01	15	71.97	45	70.36	67.50	-30	14,982	-0.20%
2021/09/30	28	73.57	15	70.61	75.00	13	14,709	0.09%
2021/09/29	0	0.00	5	68.08	68.20	-5	14,499	-0.03%
2021/09/27	3	68.60	1	71.00	68.60	2	14,456	0.01%
2021/09/24	7	69.47	9	69.79	69.80	-2	14,543	-0.01%
2021/09/23	1	68.20	2	68.40	67.90	-1	14,643	-0.01%
2021/09/17	3	69.00	0	0.00	69.20	3	15,480	0.02%
2021/09/15	0	0.00	4	71.10	71.30	-4	15,761	-0.03%
2021/09/14	4	71.25	11	72.81	71.20	-7	16,130	-0.04%
2021/09/13	5	72.60	5	72.68	70.60	0	16,486	0.00%
2021/09/10	12	68.15	16	68.08	69.00	-4	16,356	-0.02%
2021/09/09	4	67.78	0	0.00	67.60	4	16,450	0.02%
2021/09/08	11	68.39	15	68.16	69.00	-4	16,516	-0.02%
2021/09/07	13	70.01	60	69.36	68.30	-47	16,502	-0.28%
2021/09/06	4	69.50	4	69.05	68.00	0	16,341	0.00%
2021/09/03	17	70.29	6	72.10	70.40	11	16,290	0.07%
2021/09/02	40	72.57	19	73.29	73.90	21	16,108	0.13%
2021/09/01	7	73.80	6	74.18	72.70	1	15,923	0.01%
2021/08/31	8	78.01	9	79.10	76.50	-1	15,808	-0.01%
2021/08/30	152	81.61	160	80.59	79.50	-8	15,517	-0.05%	大買/大賣/
2021/08/27	13	82.28	3	83.13	78.70	10	15,101	0.07%
2021/08/26	22	86.09	20	86.29	86.50	2	14,782	0.01%
2021/08/25	43.2	84.67	71	84.71	83.90	-27.8	14,431	-0.19%
2021/08/24	46	87.30	168	85.96	89.20	-122	13,367	-0.91%	大賣/鉅額交易
2021/08/23	147	80.88	27	80.80	81.10	120	12,622	0.95%	大買/鉅額交易
2021/08/20	81	73.31	77	72.04	73.80	4	12,393	0.03%
2021/08/19	9	73.18	30	73.21	74.30	-21	11,414	-0.18%
2021/08/18	38	65.48	32	65.91	67.60	6	10,866	0.06%
2021/08/17	16	62.50	22	62.18	61.50	-6	10,620	-0.06%
2021/08/16	15	60.61	2	61.20	60.50	13	10,638	0.12%
2021/08/13	25	64.67	30	65.61	63.40	-5	10,576	-0.05%
2021/08/12	1	61.40	2	61.50	61.40	-1	10,286	-0.01%
2021/08/11	3	59.00	3	59.77	60.10	0	10,350	0.00%
2021/08/10	3	61.07	7	61.07	61.00	-4	10,346	-0.04%
2021/08/09	17	63.50	12	63.70	62.90	5	10,306	0.05%
2021/08/06	1	62.50	21	63.31	63.80	-20	10,027	-0.20%
2021/08/05	6	58.27	1	58.00	58.00	5	9,860	0.05%
2021/08/04	1	60.20	6	59.92	59.80	-5	9,882	-0.05%
2021/08/02	4	57.95	0	0.00	60.60	4	10,072	0.04%
2021/07/30	10	60.18	6	61.93	59.00	4	10,069	0.04%
2021/07/29	19	63.44	10	64.66	64.80	9	10,005	0.09%
2021/07/28	22	62.65	5	65.72	61.80	17	9,875	0.17%
2021/07/27	37	65.72	41	66.43	64.60	-4	9,737	-0.04%
2021/07/26	8	60.83	4	61.45	62.50	4	9,589	0.04%
2021/07/23	1	63.20	1	63.00	61.70	0	9,637	0.00%
2021/07/22	21	61.33	20	60.44	61.60	1	9,688	0.01%
2021/07/21	13	60.93	4	59.38	60.50	9	9,818	0.09%
2021/07/20	22	63.30	3	65.00	63.50	19	9,831	0.19%
2021/07/19	7	69.56	21	67.43	67.20	-14	9,867	-0.14%
2021/07/16	20	74.96	31	75.83	71.20	-11	9,913	-0.11%
2021/07/15	53	74.64	34	75.18	76.80	19	9,603	0.20%
2021/07/14	43	64.42	13	65.61	69.90	30	9,367	0.32%
2021/07/13	4	68.80	30	68.92	63.60	-26	9,132	-0.28%
2021/07/12	14	70.59	13	70.69	70.60	1	9,180	0.01%
2021/07/08	20	73.19	36	72.66	75.70	-16	9,186	-0.17%
2021/07/07	33	79.32	21	76.00	74.50	12	9,206	0.13%
2021/07/06	9	79.00	0	0.00	78.00	9	9,207	0.10%
2021/07/05	3	77.80	2	75.75	79.50	1	9,199	0.01%
2021/07/02	3	85.53	48	85.79	84.00	-45	9,161	-0.49%
2021/07/01	72	90.50	46.5	89.62	88.00	25.5	9,120	0.28%
2021/06/30	17	79.42	4	84.35	86.80	13	9,014	0.14%
2021/06/29	82	84.49	81.8	84.15	82.40	0.2	8,883	0.00%
2021/06/28	54	78.28	35.5	78.15	80.40	18.5	8,271	0.22%
2021/06/25	21	73.10	21	73.10	73.10	0	7,982	0.00%
2021/06/24	43	65.47	26	65.21	66.50	17	7,919	0.21%
2021/06/23	18	63.12	32	64.67	60.50	-14	7,630	-0.18%
2021/06/22	44.5	64.89	45.1	64.36	65.60	-0.6	7,189	-0.01%
2021/06/21	1	59.70	12.7	59.70	59.70	-11.7	6,685	-0.17%
2021/06/18	28	53.95	2	52.45	54.30	26	6,679	0.39%
2021/06/17	9	48.06	6	49.44	49.45	3	6,593	0.05%
2021/06/16	8	49.32	26	49.04	47.40	-18	6,545	-0.28%
2021/06/15	3	48.08	2	48.83	49.00	1	6,430	0.02%
2021/06/11	0	0.00	2	47.05	46.45	-2	6,287	-0.03%
2021/06/09	14	46.51	2	45.55	44.85	12	6,220	0.19%
2021/06/08	1	46.00	4	46.36	46.60	-3	6,177	-0.05%
2021/06/07	0	0.00	1	43.30	44.00	-1	6,048	-0.02%
2021/06/04	0	0.00	2	46.03	45.60	-2	5,996	-0.03%
2021/06/03	3	47.25	12	46.84	47.50	-9	5,961	-0.15%
2021/06/02	22	47.72	2	48.40	46.95	20	5,904	0.34%
2021/06/01	0	0.00	2	44.80	45.80	-2	5,713	-0.04%
2021/05/31	3	44.55	18	45.23	44.85	-15	5,664	-0.26%
2021/05/28	1	45.45	2	45.50	45.30	-1	5,579	-0.02%
2021/05/27	22	45.65	20	44.57	45.00	2	5,467	0.04%
2021/05/25	10	45.10	6	44.08	44.25	4	5,143	0.08%
2021/05/24	11	42.81	7	44.46	45.95	4	4,954	0.08%
2021/05/21	3	40.25	3	40.25	41.80	0	4,738	0.00%
2021/05/20	1	40.40	1	40.85	38.55	0	4,683	0.00%
2021/05/19	9	40.63	5	40.97	40.40	4	4,711	0.08%
2021/05/18	1	37.00	2	38.00	38.90	-1	4,663	-0.02%
2021/05/17	1	37.50	11	36.55	35.40	-10	4,616	-0.22%
2021/05/14	1	38.95	2	38.08	38.70	-1	4,558	-0.02%
2021/05/13	4	36.50	0	0.00	39.05	4	4,465	0.09%
2021/05/12	1	40.60	6	41.82	40.50	-5	4,372	-0.11%
2021/05/11	11	48.79	7	47.86	45.00	4	4,330	0.09%
2021/05/10	9	49.82	7	49.04	49.40	2	4,238	0.05%
2021/05/07	8	46.98	5	46.49	48.25	3	4,100	0.07%
2021/05/06	10	48.78	10	48.79	47.85	0	4,019	0.00%
2021/05/05	18	47.27	2	48.80	48.90	16	3,934	0.41%
2021/05/04	2	50.28	20	48.56	48.35	-18	3,844	-0.47%
2021/05/03	18	55.70	14	56.04	53.70	4	3,679	0.11%
2021/04/29	7	54.33	1	54.00	53.90	6	3,374	0.18%
2021/04/28	8	54.68	4	55.33	55.00	4	3,266	0.12%
2021/04/27	6	55.17	30	54.23	54.40	-24	3,108	-0.77%
2021/04/26	20	51.98	5	52.20	52.20	15	2,799	0.54%
2021/04/23	4	48.78	3	50.20	47.50	1	2,672	0.04%
2021/04/22	14	52.75	13	53.13	50.50	1	2,559	0.04%
2021/04/21	9	50.71	25	48.16	51.50	-16	2,360	-0.68%
2021/04/20	9	48.64	1	48.55	47.05	8	2,147	0.37%
2021/04/19	23	44.83	0	0.00	46.40	23	1,967	1.17%
2021/04/15	0	0.00	1	39.00	38.40	-1	1,827	-0.05%
2021/04/14	6	38.98	5	38.96	38.80	1	1,877	0.05%
2021/04/13	2	39.40	2	39.03	38.55	0	1,864	0.00%
2021/04/12	0	0.00	1	38.70	38.15	-1	1,839	-0.05%
2021/04/09	4	36.65	0	0.00	37.00	4	1,861	0.21%
2021/04/08	30	37.68	33	37.72	37.70	-3	1,874	-0.16%
2021/04/06	0	0.00	0.1	37.10	37.20	-0.1	2,092	0.00%
2021/04/01	0	0.00	2.1	36.91	36.50	-2.1	2,305	-0.09%
2021/03/29	0	0.00	1.8	35.67	35.55	-1.8	2,517	-0.07%
2021/03/25	1	34.80	1	34.55	34.45	0	2,928	0.00%
2021/03/22	2	37.28	1	37.50	37.00	1	2,931	0.03%
2021/03/19	10	35.60	10	36.91	35.05	0	2,828	0.00%
2021/03/09	0	0.00	1	33.95	34.20	-1	2,736	-0.04%
2021/03/08	1	33.15	0	0.00	33.50	1	2,724	0.04%
2021/03/05	5	33.03	0	0.00	32.85	5	2,699	0.19%
2021/03/04	0	0.00	1	33.75	33.70	-1	2,693	-0.04%
2021/03/03	1	32.55	1	33.35	33.40	0	2,694	0.00%
2021/03/02	1	33.30	1	33.95	32.75	0	2,724	0.00%
2021/02/26	1	33.20	1	33.90	33.35	0	2,724	0.00%
2021/02/25	1	33.55	0	0.00	33.70	1	2,723	0.04%
2021/02/19	0	0.00	1	35.00	34.50	-1	2,669	-0.04%
2021/02/18	0	0.00	7	33.14	33.10	-7	2,582	-0.27%
2021/02/17	2	30.23	0	0.00	30.45	2	2,526	0.08%
2021/02/05	0	0.00	1	29.65	29.65	-1	2,521	-0.04%
2021/02/04	1	29.75	0	0.00	29.95	1	2,516	0.04%
2021/01/25	1	31.70	0	0.00	31.55	1	2,450	0.04%
2021/01/22	5	30.70	0	0.00	31.50	5	2,441	0.20%
2021/01/19	0	0.00	3	31.65	31.75	-3	2,387	-0.13%
2021/01/18	1	32.50	0	0.00	32.25	1	2,369	0.04%
2021/01/15	0	0.00	4	34.49	32.80	-4	2,342	-0.17%
2021/01/14	3	35.58	6	35.81	35.65	-3	2,287	-0.13%
2021/01/13	2	35.50	0	0.00	35.15	2	2,220	0.09%
2021/01/12	4	35.34	1	35.90	34.20	3	2,177	0.14%
2021/01/08	1	32.15	4	32.71	32.60	-3	2,018	-0.15%
2021/01/07	3	31.70	36	32.26	32.15	-33	1,996	-1.65%
2021/01/06	0	0.00	2	33.83	33.90	-2	1,931	-0.10%
2020/12/31	8	35.08	1	35.30	35.30	7	1,798	0.39%
2020/12/30	1.9	34.82	4	34.34	34.70	-2.1	1,762	-0.12%
2020/12/29	36	38.15	2	37.30	35.45	34	1,709	1.99%
2020/12/28	11	36.90	11	36.78	36.80	0	1,529	0.00%
2020/12/25	3	35.90	13	36.48	35.80	-10	1,279	-0.78%
2020/12/24	4	35.46	4	36.26	35.80	0	1,168	0.00%
2020/12/23	9	33.94	5	33.15	36.00	4	1,097	0.36%
2020/12/22	27	36.98	26	37.17	33.20	1	1,008	0.10%
2020/12/21	0	0.00	52	34.23	35.30	-52	720	-7.22%
2020/12/18	50	31.99	1	32.10	32.10	49	572	8.55%
2020/12/16	1	29.35	0	0.00	29.50	1	480	0.21%
2020/12/15	0	0.00	1	30.30	29.20	-1	475	-0.21%
2020/12/14	1	30.40	0	0.00	29.95	1	460	0.22%
2020/12/10	12	29.80	12	28.75	28.75	0	433	0.00%
2020/12/09	0	0.00	50	30.83	30.30	-50	411	-12.15%
2020/12/08	50	30.65	0	0.00	30.65	50	361	13.85%
2020/11/30	2	27.95	2	28.15	28.00	0	324	0.00%
2020/11/26	1	28.15	0	0.00	28.55	1	304	0.33%
2020/11/24	0.1	27.00	0	0.00	26.65	0.1	267	0.04%
2020/10/23	0	0.00	0.8	25.35	25.35	-0.8	246	-0.32%
2020/10/12	4	25.80	0	0.00	25.30	4	251	1.59%
2020/10/05	0	0.00	15	26.34	27.10	-15	225	-6.65%
2020/09/25	1	24.60	0	0.00	24.70	1	205	0.49%
2020/09/24	0	24.90	0	0.00	24.45	0	205	0.01%
2020/09/11	1	24.80	0	0.00	24.80	1	226	0.44%
2020/08/31	0	0.00	4	25.90	25.90	-4	241	-1.66%
2020/08/26	0	0.00	4	25.70	25.70	-4	237	-1.68%
2020/08/21	8	24.75	0	0.00	24.75	8	234	3.41%
2020/06/29	0.1	25.75	0	0.00	25.75	0.1	260	0.05%
2020/06/19	0	0.00	3	26.65	26.15	-3	265	-1.13%
2020/06/10	0.5	25.70	0	0.00	25.70	0.5	282	0.16%
2020/06/09	3	25.90	0	0.00	25.80	3	316	0.95%
2020/06/08	0	0.00	16	25.51	25.85	-16	323	-4.95%
2020/06/05	1	25.40	0	0.00	25.45	1	317	0.32%
2020/05/12	0	0.00	0.5	23.90	23.85	-0.5	315	-0.17%
2020/05/08	0	0.00	0.2	24.20	24.25	-0.2	310	-0.07%
2020/04/15	0	0.00	10	24.10	23.95	-10	314	-3.18%
2020/04/10	0	0.00	5	23.05	23.15	-5	311	-1.61%
2020/04/07	15	22.07	0	0.00	21.95	15	301	4.98%
2020/03/31	0	0.00	0.3	21.50	21.50	-0.3	294	-0.12%
2020/03/30	0	0.00	1	20.55	21.35	-1	290	-0.34%
2020/03/26	0	0.00	1	21.15	21.15	-1	286	-0.35%
2020/03/25	0	0.00	1	20.75	20.65	-1	283	-0.35%
2020/03/19	2	18.68	0	0.00	18.50	2	276	0.72%
2020/03/18	2	20.50	1	20.75	20.35	1	265	0.38%
2020/03/17	2	20.68	1	21.15	20.60	1	263	0.38%
2020/03/13	3	21.60	2	21.83	21.60	1	250	0.40%
2020/03/12	4.3	23.93	0	0.00	23.80	4.3	215	2.01%
2020/03/10	0	0.00	1.5	24.90	25.15	-1.5	202	-0.74%
2020/03/09	3	25.37	0	0.00	25.00	3	196	1.53%
2020/03/06	1	25.80	0	0.00	25.90	1	189	0.53%
2020/02/21	0.5	26.95	0	0.00	27.15	0.5	200	0.25%
2020/02/13	1	27.15	0	0.00	27.15	1	211	0.47%
2020/02/12	0	0.00	1	26.90	26.90	-1	215	-0.47%
2020/02/10	0	0.00	1	26.65	26.30	-1	226	-0.44%
2020/02/03	0	0.00	1	26.25	26.20	-1	228	-0.44%
2020/01/20	1	29.25	0	0.00	29.25	1	209	0.48%
2020/01/17	0.5	29.00	0	0.00	29.20	0.5	212	0.25%
2020/01/15	0.5	28.85	0	0.00	29.00	0.5	212	0.22%
2020/01/08	1	29.10	0	0.00	29.00	1	226	0.44%
2020/01/06	1	29.55	0	0.00	29.50	1	231	0.43%
2019/12/25	0.4	28.55	0	0.00	29.75	0.4	262	0.14%
2019/12/24	1	29.70	0	0.00	29.70	1	272	0.37%
2019/12/16	0.7	29.55	0	0.00	29.70	0.7	319	0.22%
2019/12/13	0.4	29.50	0	0.00	29.60	0.4	324	0.14%
2019/12/12	1	29.60	0	0.00	29.55	1	328	0.30%
2019/11/20	10	29.75	0	0.00	29.95	10	568	1.76%
2019/11/11	1	29.85	0	0.00	29.75	1	680	0.15%
2019/11/08	3	30.57	1	30.40	30.40	2	685	0.29%
2019/11/07	2.5	30.80	0	0.00	30.80	2.5	692	0.36%
2019/11/04	2	31.00	0	0.00	31.05	2	717	0.28%
2019/11/01	2.4	31.21	0	0.00	31.30	2.4	719	0.33%
2019/10/31	1	31.35	0	0.00	31.30	1	734	0.14%
2019/10/22	0.5	32.05	0	0.00	32.20	0.5	944	0.05%
2019/10/14	0	0.00	3	32.45	32.30	-3	1,302	-0.23%
2019/10/04	0.1	31.45	0	0.00	31.60	0.1	1,317	0.01%
2019/10/02	2	31.50	0	0.00	31.30	2	1,340	0.15%
2019/10/01	1	31.90	0	0.00	31.80	1	1,348	0.07%
2019/09/26	0.2	32.55	0	0.00	32.55	0.2	1,363	0.02%
2019/09/18	5	33.25	5	33.50	33.45	0	1,392	0.00%
2019/09/11	10.3	33.65	10	33.50	33.50	0.3	1,400	0.02%
2019/09/10	15.2	34.24	15	33.75	33.75	0.2	1,393	0.01%
2019/09/09	13	34.97	13	34.80	34.90	0	1,376	0.00%
2019/09/06	0.3	34.90	0	0.00	34.90	0.3	1,370	0.02%
2019/09/03	1	35.80	0	0.00	35.55	1	1,334	0.07%
2019/08/30	0.2	33.85	0	0.00	34.05	0.2	1,240	0.02%
2019/08/02	0	0.00	10	35.70	34.90	-10	1,047	-0.95%
2019/08/01	10	36.10	0	0.00	36.10	10	1,036	0.96%
2019/07/30	5	36.15	5	36.15	36.50	0	1,007	0.00%
2019/07/29	5	37.80	8	37.87	37.20	-3	978	-0.31%
2019/07/26	0	0.00	12	38.63	37.40	-12	978	-1.23%
2019/07/25	12	38.38	1	37.70	38.15	11	944	1.16%
2019/07/24	0	0.00	40	39.58	39.10	-40	916	-4.36%
2019/07/23	11	39.56	8	40.38	41.00	3	870	0.34%
2019/07/22	18	39.61	1	40.25	40.60	17	797	2.13%
2019/07/19	21	36.90	1	36.80	37.50	20	713	2.80%
2019/07/18	5	36.46	1	36.85	35.70	4	647	0.62%
2019/07/17	1	34.15	1	34.35	34.35	0	554	0.00%
2019/07/09	1	33.40	2	33.30	33.25	-1	499	-0.20%
2019/07/04	0	0.00	1	34.50	34.15	-1	456	-0.22%
2019/06/28	1	32.90	0	0.00	33.15	1	405	0.24%
2019/06/26	0.3	33.20	0	0.00	33.25	0.3	384	0.08%
2019/06/24	0	0.00	1	31.95	32.00	-1	356	-0.28%
2019/06/20	0.2	31.50	0	0.00	31.65	0.2	345	0.06%
2019/06/18	0.5	31.00	0	0.00	31.10	0.5	348	0.14%
2019/06/13	0.5	30.95	0	0.00	31.10	0.5	356	0.14%
2019/06/12	0.4	31.00	0	0.00	31.05	0.4	355	0.10%
2019/06/10	0.1	31.45	0	0.00	31.55	0.1	354	0.04%
2019/05/30	0	0.00	5	32.08	32.85	-5	330	-1.51%
2019/05/22	0	0.00	8	32.00	31.90	-8	315	-2.54%
2019/05/21	0.2	31.30	0	0.00	31.45	0.2	316	0.06%
2019/05/20	0.3	30.10	0	0.00	30.15	0.3	313	0.10%
2019/05/17	1	30.00	0	0.00	30.15	1	317	0.31%
2019/05/16	0.5	30.55	0	0.00	30.70	0.5	324	0.15%
2019/05/13	0.2	30.40	0	0.00	30.55	0.2	349	0.06%
2019/05/08	0.2	31.10	0	0.00	31.25	0.2	344	0.06%
2019/05/06	0.3	31.25	0	0.00	31.50	0.3	339	0.09%
2019/05/03	0.3	32.50	0	0.00	32.70	0.3	330	0.09%
2019/04/29	0	0.00	7	31.55	31.55	-7	286	-2.44%
2019/04/19	7	30.70	0	0.00	30.70	7	273	2.56%
2019/04/09	0	0.00	1.5	29.86	29.95	-1.5	251	-0.61%
2019/04/01	0	29.85	0	0.00	29.85	0	247	0.00%
2019/02/15	5	28.70	0	0.00	28.75	5	308	1.62%
2019/02/11	5	28.82	0	0.00	29.10	5	299	1.67%
2019/01/10	0	0.00	5	31.20	31.20	-5	445	-1.12%
2018/12/27	5	31.30	0	0.00	31.05	5	658	0.76%
2018/12/19	0	0.00	10	32.25	31.90	-10	801	-1.25%
2018/12/18	0.2	31.80	0	0.00	31.85	0.2	833	0.02%
2018/12/05	5	29.90	0	0.00	30.05	5	821	0.61%
2018/11/15	5	28.15	0	0.00	28.20	5	1,085	0.46%
2018/11/09	0	0.00	10	28.05	27.90	-10	1,158	-0.86%
2018/11/08	5	28.60	0	0.00	28.40	5	1,183	0.42%
2018/11/07	5	28.80	0	0.00	28.80	5	1,204	0.42%
2018/10/30	0	0.00	4	29.30	29.75	-4	1,447	-0.28%
2018/10/18	0	0.00	1	34.30	34.30	-1	1,356	-0.07%
2018/10/12	1	35.60	0	0.00	35.80	1	1,231	0.08%
2018/10/05	2	33.80	3	34.45	34.00	-1	1,159	-0.09%
2018/10/03	2	35.30	0	0.00	35.55	2	1,087	0.18%
2018/09/28	0	0.00	1	34.20	34.40	-1	1,064	-0.09%
2018/09/26	10	34.96	11	34.76	34.95	-1	1,044	-0.10%
2018/09/25	3	36.28	0	0.00	36.55	3	1,000	0.30%
2018/08/27	0	0.00	0.1	34.50	34.55	-0.1	827	-0.01%
2018/08/24	0	0.00	1	36.25	34.85	-1	809	-0.12%
2018/08/23	143	37.40	140	36.62	36.90	3	761	0.39%	大買/大賣/
2018/08/16	0	0.00	1	34.50	34.40	-1	564	-0.18%
2018/08/09	0	0.00	1	34.80	35.40	-1	397	-0.25%
2018/08/08	2	34.85	0	0.00	35.00	2	352	0.57%
2018/07/24	1	29.85	1	30.00	29.70	0	150	0.00%
2018/07/17	0	0.00	1	28.95	29.00	-1	141	-0.71%
2018/06/04	1	28.40	0	0.00	28.20	1	201	0.50%
2018/04/25	0	0.00	5	29.00	28.90	-5	280	-1.78%
2018/03/16	1	31.20	1	30.55	30.55	0	331	0.00%
2018/02/23	0	0.00	2	30.40	30.00	-2	421	-0.47%