TPK-KY (3673)-第一金-豐原券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
37.75
漲跌
▲1.05
漲幅
+2.86%
成交量
2,037張
產業
上市光電類股
548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

TPK-KY (3673)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/18	0	0.00	1	37.95	37.70	-1	2,577	-0.04%
2024/04/17	1	37.40	0	0.00	37.00	1	2,582	0.04%
2024/04/11	20	39.68	0	0.00	39.45	20	2,603	0.77%
2024/04/10	35	40.34	7	40.29	40.35	28	2,595	1.08%
2024/04/09	1	38.75	2	38.65	38.60	-1	2,554	-0.04%
2024/04/08	2	38.60	0	0.00	38.65	2	2,582	0.08%
2024/04/03	2	39.10	5	39.31	39.10	-3	2,546	-0.12%
2024/04/01	1	37.75	0	0.00	38.10	1	2,394	0.04%
2024/03/29	1	36.80	3	36.75	36.85	-2	2,312	-0.09%
2024/03/28	3	37.32	8	36.98	36.90	-5	2,288	-0.22%
2024/03/27	3	36.40	2	36.60	36.45	1	2,223	0.04%
2024/03/21	1	35.30	0	0.00	35.10	1	2,047	0.05%
2024/03/15	0	0.00	11	34.00	34.15	-11	2,008	-0.55%
2024/03/07	2	34.85	0	0.00	34.85	2	1,843	0.11%
2024/03/06	5	35.30	0	0.00	34.85	5	1,813	0.28%
2024/02/27	0	0.00	1	35.10	35.00	-1	1,737	-0.06%
2024/02/22	1	36.45	0	0.00	36.70	1	1,706	0.06%
2024/02/21	1	36.75	0	0.00	36.65	1	1,699	0.06%
2024/02/19	0	0.00	2	37.38	37.50	-2	1,693	-0.12%
2024/02/16	3	37.10	4	37.20	37.35	-1	1,662	-0.06%
2024/01/31	0	0.00	1	35.90	35.70	-1	1,501	-0.07%
2024/01/29	1	36.90	0	0.00	36.90	1	1,464	0.07%
2024/01/16	3	36.70	3	36.10	36.10	0	1,219	0.00%
2024/01/05	5	38.25	5	37.40	37.40	0	1,096	0.00%
2024/01/03	1	38.40	1	37.80	37.25	0	972	0.00%
2023/12/28	4	36.45	0	0.00	36.50	4	829	0.48%
2023/12/26	0	0.00	1	35.60	35.65	-1	809	-0.12%
2023/12/20	0	0.00	1	34.50	34.55	-1	791	-0.13%
2023/12/15	0	0.00	1	35.65	35.30	-1	808	-0.12%
2023/12/12	1	35.05	0	0.00	35.15	1	829	0.12%
2023/11/20	0	0.00	1	35.45	35.35	-1	835	-0.12%
2023/11/17	0	0.00	19	35.15	35.20	-19	834	-2.28%
2023/11/16	5	35.00	0	0.00	34.85	5	842	0.59%
2023/11/08	0	0.00	1	33.50	33.50	-1	928	-0.11%
2023/10/27	1	32.00	0	0.00	31.95	1	1,160	0.09%
2023/10/18	2	33.20	0	0.00	33.15	2	1,304	0.15%
2023/10/16	0	0.00	1	34.80	34.40	-1	1,368	-0.07%
2023/10/13	3	34.92	0	0.00	34.90	3	1,439	0.21%
2023/10/11	1	34.05	0	0.00	34.05	1	1,496	0.07%
2023/09/21	1	33.30	0	0.00	33.40	1	2,131	0.05%
2023/09/15	1	34.50	0	0.00	34.55	1	2,680	0.04%
2023/08/28	3	34.30	1	34.10	34.10	2	3,974	0.05%
2023/08/15	2	34.55	0	0.00	34.85	2	4,426	0.05%
2023/08/14	0	0.00	1	34.30	34.45	-1	4,550	-0.02%
2023/08/10	0	0.00	1	35.50	35.40	-1	4,741	-0.02%
2023/08/07	1	38.90	3	38.73	38.85	-2	4,715	-0.04%
2023/07/28	1	40.25	1	40.05	39.90	0	5,099	0.00%
2023/07/27	1	39.80	1	40.25	40.45	0	5,096	0.00%
2023/07/25	6	39.58	6	39.60	39.60	0	5,107	0.00%
2023/07/19	1	39.80	0	0.00	40.00	1	5,127	0.02%
2023/07/18	1	40.70	0	0.00	40.15	1	5,194	0.02%
2023/07/17	1	42.10	1	42.35	41.80	0	5,365	0.00%
2023/07/13	1	41.50	0	0.00	41.50	1	5,946	0.02%
2023/07/12	0	0.00	1	42.00	42.05	-1	5,992	-0.02%
2023/07/07	1	44.50	1	43.60	43.10	0	6,198	0.00%
2023/07/06	6	45.63	7	45.24	45.30	-1	6,206	-0.02%
2023/07/05	6	46.16	10	45.83	45.55	-4	6,179	-0.06%
2023/07/04	11	45.92	23	45.68	45.55	-12	6,114	-0.20%
2023/07/03	1	44.75	1	45.30	45.35	0	6,039	0.00%
2023/06/30	2	44.20	1	44.30	44.30	1	5,949	0.02%
2023/06/29	2	43.68	1	43.80	43.90	1	5,909	0.02%
2023/06/28	1	43.30	1	43.10	43.25	0	5,876	0.00%
2023/06/27	1	43.90	1	43.50	43.05	0	5,870	0.00%
2023/06/26	33	45.08	11	44.11	43.95	22	5,812	0.38%
2023/06/21	3	44.10	12	44.81	45.05	-9	5,673	-0.16%
2023/06/20	5	42.60	5	42.48	42.70	0	5,357	0.00%
2023/06/19	0	0.00	1	41.20	42.50	-1	5,310	-0.02%
2023/06/16	5	42.35	0	0.00	41.85	5	5,255	0.10%
2023/06/15	1	42.70	1	42.80	42.65	0	5,181	0.00%
2023/06/13	5	42.91	1	42.90	42.70	4	5,169	0.08%
2023/06/12	1	42.80	1	43.00	42.80	0	5,144	0.00%
2023/06/09	1	43.95	6	43.83	42.75	-5	5,135	-0.10%
2023/06/08	6	43.93	34	44.62	43.80	-28	5,065	-0.55%
2023/06/07	14	43.87	1	43.50	43.20	13	4,933	0.26%
2023/06/06	24	43.56	48	43.78	43.95	-24	4,808	-0.50%
2023/06/05	6	43.00	19	43.14	42.90	-13	4,731	-0.27%
2023/06/02	4	42.90	1	42.35	42.35	3	4,735	0.06%
2023/06/01	11	43.68	44	43.65	43.25	-33	4,749	-0.69%
2023/05/31	1	42.35	3	42.67	42.40	-2	4,545	-0.04%
2023/05/30	2	41.95	4	41.96	42.00	-2	4,518	-0.04%
2023/05/26	6	40.97	1	41.00	41.00	5	4,527	0.11%
2023/05/25	1	41.60	1	41.95	41.60	0	4,639	0.00%
2023/05/24	0	0.00	1	41.60	41.55	-1	4,706	-0.02%
2023/05/23	3	41.43	8	41.72	41.60	-5	4,677	-0.11%
2023/05/22	2	41.50	55	41.62	41.60	-53	4,624	-1.15%
2023/05/19	1	39.80	0	0.00	40.30	1	4,515	0.02%
2023/05/18	1	40.85	6	40.47	40.50	-5	4,443	-0.11%
2023/05/17	12	40.45	29	40.56	40.60	-17	4,302	-0.40%
2023/05/16	1	39.30	0	0.00	38.95	1	4,083	0.02%
2023/05/15	1	38.10	1	38.35	38.30	0	4,023	0.00%
2023/05/11	0	0.00	4	37.81	37.60	-4	3,987	-0.10%
2023/05/10	12	39.30	19	38.50	38.45	-7	3,927	-0.18%
2023/05/09	6	39.61	4	39.63	39.55	2	3,851	0.05%
2023/05/08	20	39.00	20	38.75	38.75	0	3,758	0.00%
2023/05/05	10	38.35	1	38.20	38.30	9	3,720	0.24%
2023/05/04	7	38.51	19	39.08	38.95	-12	3,654	-0.33%
2023/05/03	1.5	37.25	0	0.00	37.05	1.5	3,480	0.04%
2023/05/02	3	37.43	0	0.00	37.50	3	3,473	0.09%
2023/04/28	4	37.80	7	37.31	37.35	-3	3,468	-0.09%
2023/04/27	3	37.50	0	0.00	37.45	3	3,434	0.09%
2023/04/25	0	0.00	2	37.35	36.90	-2	3,382	-0.06%
2023/04/24	10	38.15	6	37.78	37.70	4	3,331	0.12%
2023/04/21	2.5	38.00	1	37.85	37.50	1.5	3,281	0.05%
2023/04/20	8	39.21	6	39.23	38.50	2	3,166	0.06%
2023/04/19	94	42.66	8	41.65	41.25	86	2,923	2.94%
2023/04/18	0	0.00	6	41.50	41.50	-6	2,349	-0.26%
2023/04/17	8	37.82	0	0.00	37.75	8	2,264	0.35%
2023/04/14	0	0.00	5	37.97	37.90	-5	2,165	-0.23%
2023/04/13	11	36.54	2	36.50	36.25	9	1,988	0.45%
2023/04/12	3	36.80	35	36.81	36.80	-32	1,947	-1.64%
2023/04/11	2	36.40	33	36.47	36.40	-31	1,843	-1.68%
2023/04/10	6	34.60	0	0.00	34.60	6	1,719	0.35%
2023/04/07	0	0.00	10	33.90	33.95	-10	1,695	-0.59%
2023/03/28	1	34.30	0	0.00	34.30	1	1,666	0.06%
2023/03/27	7	35.22	1	35.20	35.00	6	1,634	0.37%
2023/03/24	0	0.00	4	35.45	35.30	-4	1,629	-0.25%
2023/03/23	10	35.25	0	0.00	35.15	10	1,604	0.62%
2023/03/15	14	34.74	2	34.75	34.40	12	1,467	0.82%
2023/03/14	8	35.30	6	34.95	35.00	2	1,453	0.14%
2023/03/13	2	35.30	0	0.00	35.60	2	1,411	0.14%
2023/03/10	5	35.00	0	0.00	34.50	5	1,357	0.37%
2023/03/09	10	35.75	0	0.00	35.50	10	1,311	0.76%
2023/03/08	10	35.90	0	0.00	36.10	10	1,277	0.78%
2023/03/07	1	36.80	4	36.68	36.75	-3	1,226	-0.24%
2023/03/06	5	36.58	4	36.14	36.50	1	1,156	0.09%
2023/03/03	1	34.20	1	34.10	34.10	0	1,046	0.00%
2023/03/02	1	34.10	1	33.90	33.90	0	1,037	0.00%
2023/02/24	1	34.00	0	0.00	34.20	1	970	0.10%
2023/02/23	2	34.50	5	35.02	35.05	-3	888	-0.34%
2023/02/22	1	33.05	2	33.73	33.95	-1	712	-0.14%
2023/02/20	0	0.00	1	32.05	31.95	-1	605	-0.17%
2023/02/14	5	30.70	0	0.00	30.85	5	624	0.80%
2023/02/09	1	30.90	0	0.00	30.80	1	639	0.16%
2023/02/06	1	31.70	0	0.00	31.25	1	641	0.16%
2023/02/03	1	30.95	0	0.00	31.35	1	634	0.16%
2023/01/17	2	29.50	0	0.00	29.45	2	673	0.30%
2023/01/09	0	0.00	20	30.00	30.05	-20	709	-2.82%
2022/12/29	0	0.00	40	29.25	29.35	-40	791	-5.06%
2022/12/26	20	29.84	0	0.00	29.75	20	802	2.49%
2022/12/06	12	31.21	0	0.00	30.80	12	891	1.35%
2022/12/05	5	31.90	0	0.00	31.90	5	886	0.56%
2022/12/02	0	0.00	1	32.10	32.05	-1	888	-0.11%
2022/12/01	0	0.00	1	32.25	31.85	-1	892	-0.11%
2022/11/30	1	31.80	0	0.00	31.80	1	891	0.11%
2022/11/24	2	31.50	0	0.00	31.45	2	923	0.22%
2022/11/23	0	0.00	2	31.10	31.15	-2	923	-0.22%
2022/11/14	0	0.00	1	31.00	30.70	-1	1,256	-0.08%
2022/11/11	0	0.00	3	30.70	30.60	-3	1,247	-0.24%
2022/11/10	1	30.30	0	0.00	30.35	1	1,242	0.08%
2022/11/07	1	30.05	0	0.00	30.10	1	1,274	0.08%
2022/10/28	5	28.41	0	0.00	28.10	5	1,268	0.39%
2022/10/26	2	29.45	0	0.00	29.30	2	1,229	0.16%
2022/10/21	18	30.11	0	0.00	29.80	18	1,222	1.47%
2022/10/14	0	0.00	3	31.37	31.65	-3	1,210	-0.25%
2022/10/13	7	29.96	0	0.00	29.80	7	1,219	0.57%
2022/10/11	3	30.98	0	0.00	30.95	3	1,208	0.25%
2022/10/03	2	31.00	0	0.00	31.25	2	1,174	0.17%
2022/09/28	3	30.82	0	0.00	30.60	3	1,169	0.26%
2022/09/26	13	32.67	0	0.00	32.15	13	1,153	1.13%
2022/09/22	4	34.50	0	0.00	34.30	4	1,171	0.34%
2022/09/20	0	0.00	3	35.05	35.20	-3	1,164	-0.26%
2022/09/19	5	34.78	0	0.00	34.85	5	1,185	0.42%
2022/09/13	1	35.80	2	35.90	35.60	-1	1,197	-0.08%
2022/09/08	0	0.00	1	35.10	35.45	-1	1,213	-0.08%
2022/09/07	2	34.80	0	0.00	34.40	2	1,216	0.16%
2022/09/05	2	35.00	0	0.00	34.85	2	1,213	0.16%
2022/09/01	2	35.78	0	0.00	35.60	2	1,206	0.17%
2022/08/31	3	36.28	3	36.50	36.35	0	1,185	0.00%
2022/08/30	1	36.45	0	0.00	36.35	1	1,181	0.08%
2022/08/29	0	0.00	1	36.45	36.05	-1	1,214	-0.08%
2022/08/26	1	38.10	2	38.20	37.50	-1	1,183	-0.08%
2022/08/25	0	0.00	1	36.90	36.85	-1	1,090	-0.09%
2022/08/23	1	36.30	3	36.40	36.40	-2	1,050	-0.19%
2022/08/22	20	36.79	16	36.63	36.35	4	1,010	0.40%
2022/08/19	2	36.00	8	34.47	36.10	-6	934	-0.64%
2022/08/18	6	33.85	0	0.00	33.95	6	873	0.69%
2022/08/15	6	33.85	0	0.00	33.80	6	882	0.68%
2022/08/12	3	34.25	2	34.30	34.10	1	880	0.11%
2022/08/11	0	0.00	1	35.35	35.35	-1	859	-0.12%
2022/08/09	9	34.25	9	34.56	34.45	0	852	0.00%
2022/08/05	0	0.00	42	34.07	34.35	-42	873	-4.81%
2022/08/03	0	0.00	2	33.80	33.75	-2	913	-0.22%
2022/08/02	30	34.37	0	0.00	34.10	30	931	3.22%
2022/08/01	13	34.37	0	0.00	34.75	13	963	1.35%
2022/07/27	1	34.65	0	0.00	34.70	1	983	0.10%
2022/07/26	1	34.15	2	33.88	33.85	-1	978	-0.10%
2022/07/25	2	33.90	0	0.00	33.80	2	983	0.20%
2022/07/22	0	0.00	1	33.65	33.60	-1	994	-0.10%
2022/07/21	1	33.75	0	0.00	33.65	1	1,015	0.10%
2022/07/18	0	0.00	1	34.55	34.70	-1	1,017	-0.10%
2022/07/14	1	34.25	0	0.00	34.40	1	1,030	0.10%
2022/07/01	0	0.00	1	33.70	32.35	-1	1,134	-0.09%
2022/06/30	1	34.85	0	0.00	34.65	1	1,123	0.09%
2022/06/27	0	0.00	1	35.10	35.10	-1	1,115	-0.09%
2022/06/17	0	0.00	1	33.90	34.65	-1	1,093	-0.09%
2022/06/09	0	0.00	2	34.75	34.80	-2	1,132	-0.18%
2022/06/07	3	35.35	1	35.30	35.20	2	1,149	0.17%
2022/06/06	0	0.00	1	35.10	34.80	-1	1,115	-0.09%
2022/05/25	0	0.00	2	33.20	33.30	-2	1,226	-0.16%
2022/05/24	1	33.60	5	33.60	33.00	-4	1,248	-0.32%
2022/05/23	0	0.00	5	33.55	32.90	-5	1,242	-0.40%
2022/05/20	6	33.11	0	0.00	33.25	6	1,251	0.48%
2022/05/17	5	32.45	4	32.30	32.45	1	1,254	0.08%
2022/05/16	3	32.02	3	32.20	32.15	0	1,263	0.00%
2022/05/13	1	31.80	0	0.00	31.95	1	1,262	0.08%
2022/05/12	1	30.85	2	31.13	30.85	-1	1,262	-0.08%
2022/05/11	1	31.90	0	0.00	31.75	1	1,235	0.08%
2022/05/10	2	31.70	0	0.00	31.90	2	1,230	0.16%
2022/05/09	3	31.82	0	0.00	31.85	3	1,214	0.25%
2022/05/06	14	33.18	0	0.00	33.30	14	1,180	1.19%
2022/04/29	0	0.00	1	34.55	34.35	-1	1,190	-0.08%
2022/04/27	4	33.90	4	34.03	34.05	0	1,193	0.00%
2022/04/26	2	35.05	0	0.00	35.10	2	1,183	0.17%
2022/04/22	0	0.00	3	36.25	36.35	-3	1,166	-0.26%
2022/04/21	0	0.00	6	36.84	36.65	-6	1,198	-0.50%
2022/04/19	0	0.00	2	36.55	36.55	-2	1,224	-0.16%
2022/04/14	2	36.15	0	0.00	36.00	2	1,557	0.13%
2022/04/12	2	35.30	2	35.80	35.85	0	1,604	0.00%
2022/04/11	6	36.10	8	36.13	36.10	-2	1,606	-0.12%
2022/04/08	5	35.12	0	0.00	35.15	5	1,578	0.32%
2022/04/06	0	0.00	1	35.95	36.00	-1	1,573	-0.06%
2022/04/01	4	36.66	0	0.00	36.65	4	1,567	0.26%
2022/03/29	2	37.30	2	37.65	37.15	0	1,599	0.00%
2022/03/28	2	37.13	0	0.00	37.35	2	1,607	0.12%
2022/03/25	5	37.76	0	0.00	37.70	5	1,623	0.31%
2022/03/23	1	38.30	0	0.00	38.10	1	1,637	0.06%
2022/03/18	2	37.45	0	0.00	37.75	2	1,685	0.12%
2022/03/15	6	36.85	0	0.00	36.60	6	1,721	0.35%
2022/03/11	0	0.00	2	37.25	37.40	-2	1,744	-0.11%
2022/03/10	1	36.80	0	0.00	37.00	1	1,752	0.06%
2022/03/08	8	36.00	0	0.00	35.55	8	1,740	0.46%
2022/03/07	2	37.00	0	0.00	36.90	2	1,716	0.12%
2022/02/25	10	38.43	0	0.00	38.45	10	1,758	0.57%
2022/02/15	6	39.43	0	0.00	39.25	6	1,945	0.31%
2022/02/11	0	0.00	2	39.95	40.10	-2	1,984	-0.10%
2022/02/09	1	40.55	0	0.00	40.85	1	2,000	0.05%
2022/02/08	1	40.50	0	0.00	40.35	1	2,030	0.05%
2022/02/07	10	40.00	0	0.00	40.00	10	2,050	0.49%
2022/01/25	2	39.50	0	0.00	39.45	2	2,196	0.09%
2022/01/24	0	0.00	1	39.35	40.25	-1	2,360	-0.04%
2022/01/21	1	40.35	0	0.00	40.10	1	2,545	0.04%
2022/01/20	0	0.00	3	40.90	41.00	-3	2,711	-0.11%
2022/01/14	3	40.75	0	0.00	40.70	3	2,925	0.10%
2022/01/12	4	41.88	0	0.00	41.80	4	2,903	0.14%
2022/01/10	16	43.27	0	0.00	42.70	16	2,863	0.56%
2022/01/07	1	45.05	12	45.12	43.70	-11	2,813	-0.39%
2022/01/06	6	43.95	11	43.65	44.00	-5	2,553	-0.20%
2022/01/05	3	42.75	0	0.00	43.00	3	2,521	0.12%
2021/12/30	3	43.85	1.3	43.88	43.45	1.7	2,520	0.07%
2021/12/23	1	43.00	0	0.00	42.95	1	2,583	0.04%
2021/12/21	0	0.00	1	43.00	42.75	-1	2,579	-0.04%
2021/12/16	0	0.00	1	42.60	42.30	-1	2,562	-0.04%
2021/12/13	0	0.00	2	43.00	42.50	-2	2,648	-0.08%
2021/12/09	3	42.30	3	41.90	41.90	0	2,626	0.00%
2021/12/06	0	0.00	5	41.35	41.40	-5	2,593	-0.19%
2021/12/02	5	40.00	0	0.00	40.25	5	2,646	0.19%
2021/11/25	2	42.10	0	0.00	41.90	2	2,608	0.08%
2021/11/24	0	0.00	2	42.00	41.95	-2	2,581	-0.08%
2021/11/23	0	0.00	4	41.95	41.80	-4	2,568	-0.16%
2021/11/19	0	0.00	2	42.00	41.40	-2	2,548	-0.08%
2021/11/18	0	0.00	22	41.93	41.35	-22	2,535	-0.87%
2021/11/17	2	41.38	1	41.40	40.65	1	2,472	0.04%
2021/11/11	1	41.75	0	0.00	40.80	1	2,417	0.04%
2021/11/05	3	40.20	1	40.50	40.40	2	2,501	0.08%
2021/11/02	2.2	41.15	2	41.48	40.75	0.2	2,478	0.01%
2021/11/01	5	43.27	3	43.80	43.20	2	2,378	0.08%
2021/10/29	0.1	42.50	0	0.00	42.50	0.1	2,209	0.00%
2021/10/28	2	42.50	8	43.36	44.30	-6	2,034	-0.29%
2021/10/27	1	40.10	1	40.30	40.30	0	1,858	0.00%
2021/10/26	0	0.00	3	39.85	39.95	-3	1,849	-0.16%
2021/10/25	4	40.83	3	40.12	41.05	1	1,805	0.06%
2021/10/15	2	37.33	0	0.00	37.35	2	1,774	0.11%
2021/10/12	2	37.35	2	37.50	37.60	0	1,807	0.00%
2021/10/08	0	0.00	1	38.50	38.30	-1	1,809	-0.06%
2021/10/06	2	38.10	1	38.10	37.75	1	1,851	0.05%
2021/10/04	1	38.90	20	38.83	39.00	-19	1,870	-1.02%
2021/10/01	21	39.05	1	38.30	38.45	20	1,908	1.05%
2021/09/30	2	38.85	2	38.40	38.95	0	1,909	0.00%
2021/09/24	1	37.55	0	0.00	37.30	1	1,926	0.05%
2021/09/22	2	37.55	1	37.30	37.20	1	2,133	0.05%
2021/09/17	0	0.00	2	39.25	38.75	-2	2,113	-0.09%
2021/09/16	0	0.00	2	38.30	38.40	-2	2,034	-0.10%
2021/09/15	1	38.10	0	0.00	38.00	1	2,029	0.05%
2021/09/14	0	0.00	12	37.85	38.05	-12	2,032	-0.59%
2021/09/10	0	0.00	3	38.37	38.10	-3	2,081	-0.14%
2021/09/08	9	37.38	0	0.00	36.85	9	2,092	0.43%
2021/09/02	3	39.55	0	0.00	39.05	3	2,134	0.14%
2021/09/01	0	0.00	3	40.00	39.95	-3	2,137	-0.14%
2021/08/30	3	39.40	0	0.00	39.40	3	2,176	0.14%
2021/08/25	2	39.88	2	40.15	40.20	0	2,230	0.00%
2021/08/20	2	38.30	0	0.00	38.30	2	2,358	0.08%
2021/08/17	2	38.70	0	0.00	38.70	2	2,442	0.08%
2021/08/16	2	39.60	0	0.00	39.60	2	2,447	0.08%
2021/08/13	6	39.00	0	0.00	39.10	6	2,458	0.24%
2021/08/12	4	40.26	0	0.00	39.90	4	2,487	0.16%
2021/08/11	9	40.08	0	0.00	39.80	9	2,508	0.36%
2021/08/10	12	41.63	0	0.00	41.50	12	2,514	0.48%
2021/08/05	1	42.85	0	0.00	42.85	1	2,900	0.03%
2021/08/04	0	0.00	6	43.15	43.00	-6	3,226	-0.19%
2021/08/03	10	42.57	0	0.00	42.45	10	3,432	0.29%
2021/08/02	0	0.00	4	43.06	43.00	-4	3,511	-0.11%
2021/07/30	2	42.90	0	0.00	42.90	2	3,725	0.05%
2021/07/29	2	43.00	0	0.00	43.00	2	3,796	0.05%
2021/07/27	22	43.86	3	44.50	43.65	19	4,514	0.42%
2021/07/26	2	44.00	0	0.00	44.00	2	4,858	0.04%
2021/07/21	2	43.85	0	0.00	43.70	2	6,053	0.03%
2021/07/20	2	44.50	0	0.00	44.35	2	6,129	0.03%
2021/07/15	2	45.08	0	0.00	45.10	2	6,322	0.03%
2021/07/14	6	45.43	0	0.00	45.30	6	6,380	0.09%
2021/07/13	6	45.38	4	45.35	44.95	2	6,548	0.03%
2021/07/09	1	45.05	0	0.00	44.65	1	6,681	0.01%
2021/07/06	5	46.48	0	0.00	46.50	5	6,703	0.07%
2021/07/01	33	46.34	4	46.85	46.15	29	6,973	0.42%
2021/06/30	0	0.00	5	46.50	46.60	-5	6,982	-0.07%
2021/06/29	11	47.33	2	47.80	46.95	9	6,981	0.13%
2021/06/23	0	0.00	1	46.50	46.60	-1	7,087	-0.01%
2021/06/21	3	45.25	0	0.00	45.15	3	7,091	0.04%
2021/06/18	5	46.40	0	0.00	46.25	5	7,147	0.07%
2021/06/17	0	0.00	3	46.00	46.30	-3	7,169	-0.04%
2021/06/09	0	0.00	1	46.00	45.75	-1	7,290	-0.01%
2021/06/04	0	0.00	0.3	46.65	46.25	-0.3	7,465	0.00%
2021/06/03	0	0.00	1	47.10	47.10	-1	7,645	-0.01%
2021/06/01	0	0.00	7.3	47.73	47.30	-7.3	7,887	-0.09%
2021/05/31	5	46.95	0	0.00	46.10	5	7,998	0.06%
2021/05/28	1	45.75	1	45.65	46.20	0	8,104	0.00%
2021/05/26	1	45.10	3	45.45	45.10	-2	9,360	-0.02%
2021/05/25	3	45.57	0	0.00	45.35	3	9,336	0.03%
2021/05/24	1	45.10	0	0.00	45.35	1	9,303	0.01%
2021/05/19	0	0.00	3	45.02	45.55	-3	9,265	-0.03%
2021/05/18	5	44.70	1	44.95	45.30	4	9,254	0.04%
2021/05/17	0.2	43.40	0	0.00	43.40	0.2	9,214	0.00%
2021/05/14	0	0.00	16	49.21	48.20	-16	9,147	-0.17%
2021/05/13	2	49.35	0	0.00	48.70	2	9,073	0.02%
2021/05/12	2	51.80	12.2	53.16	50.20	-10.2	8,880	-0.11%
2021/05/11	6	52.57	27	51.47	51.00	-21	8,570	-0.25%
2021/05/10	1	52.30	0	0.00	52.10	1	8,381	0.01%
2021/05/07	27	51.89	11	51.50	51.80	16	8,306	0.19%
2021/05/06	0	0.00	25	49.32	49.55	-25	8,117	-0.31%
2021/05/05	1	50.50	3	49.13	49.10	-2	8,057	-0.02%
2021/05/04	36.3	53.48	82	51.89	49.45	-45.7	7,886	-0.58%
2021/05/03	107	54.73	104.2	54.45	54.30	2.8	7,340	0.04%	大買/大賣/
2021/04/29	33.3	55.85	31	54.90	54.20	2.3	7,002	0.03%
2021/04/28	117.2	56.54	62	55.46	55.40	55.2	6,796	0.81%	大買/
2021/04/27	30	55.21	17	55.29	56.70	13	6,320	0.21%
2021/04/26	1	51.30	3	51.60	51.60	-2	5,953	-0.03%
2021/04/23	6	49.61	5	50.70	50.70	1	5,875	0.02%
2021/04/22	1	49.85	0	0.00	49.50	1	5,964	0.02%
2021/04/21	1	50.70	0	0.00	50.60	1	5,941	0.02%
2021/04/20	0	0.00	4	51.20	51.50	-4	5,881	-0.07%
2021/04/19	0	0.00	28	51.60	51.10	-28	5,832	-0.48%
2021/04/16	3	49.85	4	50.80	49.85	-1	5,667	-0.02%
2021/04/15	1	50.00	0	0.00	49.55	1	5,648	0.02%
2021/04/14	2	48.30	0	0.00	47.75	2	5,601	0.04%
2021/04/12	13	49.30	0	0.00	49.35	13	5,568	0.23%
2021/04/09	11	49.97	6	50.67	49.50	5	5,567	0.09%
2021/04/08	30	52.46	3	52.63	52.20	27	5,458	0.49%
2021/04/07	1	50.80	2	51.45	51.50	-1	5,365	-0.02%
2021/04/06	1	50.70	1	50.70	50.80	0	5,325	0.00%
2021/03/31	2	50.10	0	0.00	50.20	2	5,278	0.04%
2021/03/30	8	50.94	3	51.43	50.90	5	5,252	0.10%
2021/03/29	0	0.00	6	50.23	50.30	-6	5,092	-0.12%
2021/03/26	2	49.70	0	0.00	49.70	2	5,076	0.04%
2021/03/25	4	50.00	1	50.30	50.10	3	5,086	0.06%
2021/03/24	0	0.00	1	50.00	49.95	-1	5,116	-0.02%
2021/03/23	1	50.90	0	0.00	49.70	1	5,191	0.02%
2021/03/22	2	50.30	1	50.50	50.50	1	5,131	0.02%
2021/03/19	4	49.73	1	49.95	49.55	3	5,117	0.06%
2021/03/18	9	49.54	19	49.71	49.60	-10	5,131	-0.19%
2021/03/17	0	0.00	3	49.80	49.20	-3	5,263	-0.06%
2021/03/15	1	49.65	3	49.60	49.60	-2	5,225	-0.04%
2021/03/12	4	50.90	4	50.50	50.30	0	5,247	0.00%
2021/03/11	2	50.60	4	50.10	50.70	-2	5,268	-0.04%
2021/03/10	4	50.48	3	50.10	50.30	1	5,244	0.02%
2021/03/09	5	51.22	8	51.30	51.30	-3	5,193	-0.06%
2021/03/08	2	50.30	4	50.15	49.85	-2	5,083	-0.04%
2021/03/05	0	0.00	16	49.34	49.15	-16	5,033	-0.32%
2021/03/04	0	0.00	6	49.77	50.20	-6	4,909	-0.12%
2021/03/03	0	0.00	2	49.15	49.10	-2	4,795	-0.04%
2021/03/02	18	49.32	0	0.00	48.10	18	4,671	0.39%
2021/02/26	1	49.90	19	50.19	50.20	-18	4,017	-0.45%
2021/02/23	1	45.90	0	0.00	45.80	1	3,434	0.03%
2021/02/22	6	45.36	1	45.20	45.80	5	3,448	0.14%
2021/02/19	0	0.00	1	44.60	44.65	-1	3,433	-0.03%
2021/02/18	1	44.60	22	44.60	44.55	-21	3,467	-0.61%
2021/02/05	0	0.00	1	43.65	43.70	-1	3,442	-0.03%
2021/01/29	1	42.35	0	0.00	42.60	1	3,822	0.03%
2021/01/26	0	0.00	7	43.45	43.15	-7	3,780	-0.19%
2021/01/21	3	42.87	0	0.00	42.60	3	3,768	0.08%
2021/01/20	7	44.44	10	45.20	43.45	-3	3,747	-0.08%
2021/01/19	13	46.10	0	0.00	45.50	13	3,658	0.36%
2021/01/15	22	46.95	12	45.70	45.65	10	3,672	0.27%
2021/01/14	4	46.00	2	46.15	46.15	2	3,537	0.06%
2021/01/13	0	0.00	1	45.05	44.65	-1	3,498	-0.03%
2021/01/12	14	44.25	0	0.00	44.15	14	3,495	0.40%
2021/01/07	2	45.90	0	0.00	45.15	2	3,554	0.06%
2021/01/06	2	47.15	4	47.30	45.55	-2	3,535	-0.06%
2021/01/04	0	0.00	4	46.93	47.00	-4	3,511	-0.11%
2020/12/31	0	0.00	10	46.78	46.30	-10	3,479	-0.29%
2020/12/30	3	46.22	0	0.00	46.50	3	3,450	0.09%
2020/12/29	6	46.50	3	46.95	46.10	3	3,439	0.09%
2020/12/28	5	46.66	0	0.00	46.60	5	3,419	0.15%
2020/12/17	0	0.00	2	45.80	45.85	-2	3,335	-0.06%
2020/12/15	1	43.85	0	0.00	43.90	1	3,294	0.03%
2020/12/14	0	0.00	3	44.85	44.70	-3	3,329	-0.09%
2020/12/11	5	44.40	0	0.00	44.20	5	3,371	0.15%
2020/12/10	6	47.21	0	0.00	46.55	6	3,273	0.18%
2020/12/09	0	0.00	2	47.80	47.95	-2	3,236	-0.06%
2020/12/08	0	0.00	1	48.45	47.65	-1	3,227	-0.03%
2020/12/07	2	48.20	1	47.80	48.10	1	3,192	0.03%
2020/12/04	1	47.90	0	0.00	47.50	1	3,174	0.03%
2020/12/02	1	48.00	2	47.95	48.00	-1	3,185	-0.03%
2020/12/01	0	0.00	10	47.20	47.45	-10	3,154	-0.32%
2020/11/30	5	46.40	0	0.00	46.80	5	3,153	0.16%
2020/11/27	2	46.70	0	0.00	46.70	2	3,468	0.06%
2020/11/26	1	46.00	6	46.43	46.45	-5	3,661	-0.14%
2020/11/25	6	46.05	1	46.60	46.10	5	3,683	0.14%
2020/11/24	9	45.94	0	0.00	45.90	9	3,694	0.24%
2020/11/23	8	46.28	0	0.00	46.30	8	3,682	0.22%
2020/11/19	2	45.80	0	0.00	46.15	2	3,696	0.05%
2020/11/18	10	46.20	0	0.00	46.00	10	3,700	0.27%
2020/11/17	7	45.81	0	0.00	45.75	7	3,721	0.19%
2020/11/16	1	46.20	0	0.00	46.30	1	3,831	0.03%
2020/11/12	8	45.88	0	0.00	45.55	8	3,977	0.20%
2020/11/10	2	46.35	0	0.00	46.10	2	4,035	0.05%
2020/11/09	10	46.61	0	0.00	46.35	10	4,039	0.25%
2020/11/06	12	48.23	0	0.00	48.20	12	3,974	0.30%
2020/10/30	0	0.00	7	49.90	50.40	-7	4,539	-0.15%
2020/10/28	0	0.00	1	50.00	49.60	-1	5,864	-0.02%
2020/10/27	1	51.40	2	51.20	50.90	-1	6,091	-0.02%
2020/10/23	1	53.60	1	52.40	52.30	0	6,175	0.00%
2020/10/22	2	52.10	1	52.10	52.10	1	6,157	0.02%
2020/10/21	1	51.60	1	52.00	51.40	0	6,167	0.00%
2020/10/20	1	51.30	3	51.73	51.60	-2	6,186	-0.03%
2020/10/19	2	51.55	2	51.50	51.90	0	6,246	0.00%
2020/10/16	2	51.90	0	0.00	51.10	2	6,416	0.03%
2020/10/14	0	0.00	1	50.90	50.50	-1	6,415	-0.02%
2020/10/13	3	50.50	1	50.20	50.50	2	6,414	0.03%
2020/10/08	0	0.00	1	50.00	49.85	-1	6,384	-0.02%
2020/10/07	1	50.00	0	0.00	49.80	1	6,400	0.02%
2020/09/30	1	48.90	1	49.30	49.10	0	6,500	0.00%
2020/09/28	3	48.80	3	48.63	48.70	0	6,576	0.00%
2020/09/25	3	48.17	0	0.00	47.65	3	6,644	0.05%
2020/09/24	0	0.00	2	49.53	49.05	-2	6,633	-0.03%
2020/09/23	1	50.90	0	0.00	50.80	1	6,633	0.02%
2020/09/18	0	0.00	1	52.40	53.00	-1	6,713	-0.01%
2020/09/17	0	0.00	1	52.30	52.30	-1	6,733	-0.01%
2020/09/15	1	52.60	0	0.00	52.80	1	6,707	0.01%
2020/09/10	1	50.00	0	0.00	50.00	1	6,757	0.01%
2020/09/08	2	49.80	1	50.40	50.00	1	6,791	0.01%
2020/09/07	1	51.00	2	51.30	51.00	-1	6,866	-0.01%
2020/09/04	5	52.66	0	0.00	52.60	5	7,056	0.07%
2020/09/03	0	0.00	4	53.30	53.30	-4	7,034	-0.06%
2020/09/02	19	54.46	7	53.60	53.60	12	6,995	0.17%
2020/09/01	4	54.00	7	54.09	54.10	-3	6,747	-0.04%
2020/08/31	7	49.91	0	0.00	49.20	7	6,630	0.11%
2020/08/25	1	50.90	0	0.00	50.90	1	6,813	0.01%
2020/08/24	2	50.45	0	0.00	50.40	2	6,799	0.03%
2020/08/21	1	51.00	1	50.60	51.00	0	6,832	0.00%
2020/08/20	0	0.00	2	50.10	50.00	-2	6,892	-0.03%
2020/08/19	10	54.50	3	54.40	53.20	7	6,765	0.10%
2020/08/18	11	54.57	11	53.97	53.70	0	6,689	0.00%
2020/08/17	2	54.10	2	53.90	53.50	0	6,637	0.00%
2020/08/14	1	53.70	2	54.15	53.90	-1	6,688	-0.01%
2020/08/13	6	53.75	5	53.00	53.00	1	6,593	0.02%
2020/08/10	5	55.38	1	56.50	54.70	4	6,424	0.06%
2020/08/07	7	56.86	5	55.90	55.10	2	6,362	0.03%
2020/08/06	15	57.40	16	57.93	58.40	-1	6,139	-0.02%
2020/08/05	0	0.00	30	57.04	58.00	-30	6,004	-0.50%
2020/08/04	7	57.11	36	57.33	57.50	-29	5,790	-0.50%
2020/08/03	30	53.50	11	54.47	56.20	19	5,322	0.36%
2020/07/31	0	0.00	4	51.63	51.90	-4	4,519	-0.09%
2020/07/30	0	0.00	4	47.45	47.20	-4	4,277	-0.09%
2020/07/29	0	0.00	3	45.93	46.25	-3	4,222	-0.07%
2020/07/28	1	45.15	1	45.55	44.50	0	4,215	0.00%
2020/07/23	2	47.45	4	47.80	47.15	-2	4,253	-0.05%
2020/07/22	5	48.22	1	47.95	47.80	4	4,254	0.09%
2020/07/21	1	47.45	2	47.38	47.70	-1	4,074	-0.02%
2020/07/16	3	45.25	0	0.00	45.00	3	4,052	0.07%
2020/07/15	4	44.90	0	0.00	44.80	4	4,078	0.10%
2020/07/10	0	0.00	2	45.80	44.85	-2	4,348	-0.05%
2020/07/09	1	47.20	1	47.10	46.60	0	4,459	0.00%
2020/07/07	1	46.80	0	0.00	46.80	1	4,490	0.02%
2020/07/06	0	0.00	3	47.83	47.75	-3	4,560	-0.07%
2020/07/03	4	47.23	0	0.00	46.90	4	4,534	0.09%
2020/07/02	4	47.14	2	47.35	47.35	2	4,543	0.04%
2020/07/01	3	47.50	6	47.73	47.30	-3	4,521	-0.07%
2020/06/29	0	0.00	5	46.50	46.05	-5	4,461	-0.11%
2020/06/24	0	0.00	3	47.03	46.80	-3	4,460	-0.07%
2020/06/23	1	46.10	0	0.00	45.90	1	4,455	0.02%
2020/06/22	2	46.40	2	46.45	46.60	0	4,438	0.00%
2020/06/16	0	0.00	1	45.60	45.60	-1	4,417	-0.02%
2020/06/15	4	45.86	0	0.00	45.00	4	4,478	0.09%
2020/06/12	1	46.45	3	46.50	46.50	-2	4,474	-0.04%
2020/06/11	2	47.00	5	46.73	46.30	-3	4,393	-0.07%
2020/06/10	2	45.45	0	0.00	45.30	2	4,204	0.05%
2020/06/09	1	45.15	1	44.80	44.85	0	4,267	0.00%
2020/06/08	1	45.55	3	45.35	45.30	-2	4,328	-0.05%
2020/06/05	10	44.32	7	45.86	45.85	3	4,260	0.07%
2020/06/04	6	44.77	0	0.00	44.20	6	4,175	0.14%
2020/06/03	1	44.45	0	0.00	44.65	1	4,185	0.02%
2020/06/02	12	44.97	5	44.91	45.00	7	4,107	0.17%
2020/06/01	0	0.00	1	43.45	43.45	-1	3,947	-0.03%
2020/05/29	0	0.00	5	42.65	42.40	-5	3,925	-0.13%
2020/05/28	2	43.00	2	43.48	42.15	0	3,943	0.00%
2020/05/27	1	43.35	2	42.80	42.80	-1	3,904	-0.03%
2020/05/26	0	0.00	1	42.55	42.55	-1	3,843	-0.03%
2020/05/25	0	0.00	1	42.05	42.25	-1	3,839	-0.03%
2020/05/22	1	41.60	0	0.00	41.60	1	3,868	0.03%
2020/05/21	0	0.00	2	43.10	41.80	-2	3,876	-0.05%
2020/05/18	0	0.00	1	39.45	39.35	-1	3,856	-0.03%
2020/05/15	1	40.15	12	39.80	40.00	-11	3,860	-0.28%
2020/05/14	1	41.55	0	0.00	40.60	1	3,874	0.03%
2020/05/13	11	42.70	0	0.00	42.40	11	3,844	0.29%
2020/05/12	1	42.80	0	0.00	42.75	1	3,841	0.03%
2020/05/11	0	0.00	1	42.40	42.40	-1	3,838	-0.03%
2020/05/08	2	42.05	0	0.00	41.85	2	3,837	0.05%
2020/05/07	1	42.15	0	0.00	41.85	1	3,836	0.03%
2020/05/05	1	41.35	0	0.00	41.15	1	3,824	0.03%
2020/05/04	1	41.40	0	0.00	40.90	1	3,857	0.03%
2020/04/30	3	42.27	0	0.00	42.05	3	3,858	0.08%
2020/04/27	1	42.75	2	42.83	42.75	-1	3,893	-0.03%
2020/04/24	0	0.00	1	41.30	41.30	-1	3,820	-0.03%
2020/04/23	2	41.45	0	0.00	41.05	2	3,823	0.05%
2020/04/22	0	0.00	1	39.40	41.25	-1	3,804	-0.03%
2020/04/21	4	40.70	1	40.10	39.80	3	3,766	0.08%
2020/04/20	1	42.00	0	0.00	42.20	1	3,695	0.03%
2020/04/17	5	42.90	2	42.30	41.60	3	3,670	0.08%
2020/04/16	0	0.00	4	42.30	42.35	-4	3,527	-0.11%
2020/04/15	16	41.24	11	41.02	41.00	5	3,469	0.14%
2020/04/14	0	0.00	4	41.28	41.50	-4	3,430	-0.12%
2020/04/09	2	38.80	2	39.70	38.55	0	3,263	0.00%
2020/04/08	1	37.70	2	37.80	37.50	-1	3,168	-0.03%
2020/04/06	0	0.00	2	35.70	35.55	-2	3,130	-0.06%
2020/04/01	1	34.70	0	0.00	35.30	1	3,132	0.03%
2020/03/27	2	35.35	0	0.00	34.80	2	3,074	0.07%
2020/03/25	2	35.35	0	0.00	35.45	2	2,985	0.07%
2020/03/24	0	0.00	1	34.10	34.00	-1	2,911	-0.03%
2020/03/19	8	31.70	0	0.00	31.70	8	2,868	0.28%
2020/03/18	2	36.50	0	0.00	35.20	2	2,785	0.07%
2020/03/17	2	35.50	0	0.00	36.00	2	2,738	0.07%
2020/03/16	5	37.12	0	0.00	37.00	5	2,702	0.18%
2020/03/13	6	38.43	0	0.00	39.05	6	2,719	0.22%
2020/03/12	2	41.70	4	42.50	42.10	-2	2,630	-0.08%
2020/03/11	0	0.00	2	45.70	45.00	-2	2,538	-0.08%
2020/03/10	0	0.00	16	44.01	44.80	-16	2,521	-0.63%
2020/03/09	2	44.15	0	0.00	44.55	2	2,495	0.08%
2020/03/05	3	46.53	0	0.00	46.60	3	2,455	0.12%
2020/03/02	0	0.00	1	45.50	45.20	-1	2,432	-0.04%
2020/02/25	0	0.00	1	46.70	46.90	-1	2,365	-0.04%
2020/02/24	6	46.60	0	0.00	46.15	6	2,352	0.26%
2020/02/20	0	0.00	10	48.25	47.80	-10	2,337	-0.43%
2020/02/19	11	48.45	0	0.00	48.20	11	2,331	0.47%
2020/02/18	2	48.30	1	47.95	48.40	1	2,295	0.04%
2020/02/17	1	48.25	3	48.63	48.30	-2	2,334	-0.09%
2020/02/14	0	0.00	2	47.55	47.45	-2	2,350	-0.09%
2020/02/12	0	0.00	2	47.35	47.40	-2	2,698	-0.07%
2020/02/07	2	45.50	0	0.00	45.30	2	3,249	0.06%
2020/02/05	2	46.55	0	0.00	46.10	2	3,350	0.06%
2020/02/04	1	46.75	2	47.30	47.40	-1	3,391	-0.03%
2020/02/03	3	44.70	2	44.00	45.20	1	3,480	0.03%
2020/01/30	4	48.18	3	48.05	48.00	1	4,256	0.02%
2020/01/13	0	0.00	1	53.60	53.80	-1	4,624	-0.02%
2020/01/10	2	53.40	0	0.00	53.10	2	4,678	0.04%
2020/01/09	1	53.00	0	0.00	53.10	1	4,779	0.02%
2020/01/08	1	52.70	0	0.00	52.60	1	5,326	0.02%
2020/01/06	4	56.00	1	55.80	55.60	3	5,675	0.05%
2020/01/03	8	57.26	0	0.00	56.60	8	5,665	0.14%
2019/12/30	1	57.40	0	0.00	56.70	1	5,737	0.02%
2019/12/24	0	0.00	1	55.80	55.70	-1	5,699	-0.02%
2019/12/19	0	0.00	5	56.50	56.50	-5	5,743	-0.09%
2019/12/18	1	57.00	0	0.00	56.90	1	5,766	0.02%
2019/12/17	1	57.20	0	0.00	57.00	1	5,855	0.02%
2019/12/13	2	56.90	0	0.00	56.00	2	5,931	0.03%
2019/12/11	3	57.47	0	0.00	57.10	3	5,931	0.05%
2019/12/10	16	57.46	3	57.33	57.60	13	5,945	0.22%
2019/12/09	1	56.20	2	56.20	55.90	-1	5,894	-0.02%
2019/12/06	0	0.00	2	56.00	55.60	-2	5,930	-0.03%
2019/11/25	1	55.80	0	0.00	55.70	1	6,379	0.02%
2019/11/21	0	0.00	4	55.70	55.80	-4	6,645	-0.06%
2019/11/20	9	55.34	0	0.00	55.10	9	6,689	0.13%
2019/11/15	2	55.60	0	0.00	56.00	2	6,878	0.03%
2019/11/14	0	0.00	18	55.10	55.00	-18	6,901	-0.26%
2019/11/13	3	56.20	0	0.00	56.10	3	6,916	0.04%
2019/11/11	1	56.80	1	57.60	55.80	0	7,019	0.00%
2019/11/08	1	60.30	0	0.00	60.10	1	6,897	0.01%
2019/11/07	1	62.50	0	0.00	62.80	1	6,827	0.01%
2019/11/06	1	67.00	1	69.30	66.30	0	6,655	0.00%
2019/11/04	1	68.00	0	0.00	67.70	1	6,517	0.02%
2019/11/01	0	0.00	2	67.40	67.60	-2	6,488	-0.03%
2019/10/31	0	0.00	22	67.48	66.30	-22	6,466	-0.34%
2019/10/30	22	67.20	1	66.70	67.20	21	6,403	0.33%
2019/10/29	83	67.55	86	67.84	67.70	-3	6,323	-0.05%
2019/10/28	0	0.00	1	63.80	63.80	-1	5,741	-0.02%
2019/10/24	1	62.80	0	0.00	63.20	1	5,844	0.02%
2019/10/23	0	0.00	1	62.30	62.40	-1	5,862	-0.02%
2019/10/22	3	63.37	11	63.53	63.00	-8	5,810	-0.14%
2019/10/17	3	61.97	1	61.90	62.10	2	5,546	0.04%
2019/10/16	11	65.05	13	62.59	61.40	-2	5,476	-0.04%
2019/10/15	47	61.54	39	61.88	64.20	8	5,053	0.16%
2019/09/23	1	57.80	1	58.50	58.90	0	5,188	0.00%
2019/09/20	1	59.10	0	0.00	57.80	1	5,158	0.02%
2019/09/05	1	57.00	1	57.50	56.80	0	5,029	0.00%
2019/09/02	0	0.00	2	56.90	57.10	-2	5,012	-0.04%
2019/08/29	0	0.00	5	58.20	58.00	-5	4,901	-0.10%
2019/08/28	3	58.93	13	59.25	59.20	-10	4,787	-0.21%
2019/08/27	0	0.00	8	59.26	59.50	-8	4,670	-0.17%
2019/08/26	1	57.00	1	56.70	56.80	0	4,483	0.00%
2019/08/23	1	57.70	11	57.87	57.90	-10	4,476	-0.22%
2019/08/22	7	57.56	0	0.00	57.20	7	4,483	0.16%
2019/08/21	3	57.50	0	0.00	57.50	3	4,433	0.07%
2019/08/20	13	56.68	0	0.00	55.80	13	4,345	0.30%
2019/08/19	2	56.50	28	56.31	56.90	-26	4,309	-0.60%
2019/08/16	28	56.13	0	0.00	56.10	28	4,274	0.66%
2019/08/15	0	0.00	27	55.61	56.30	-27	4,212	-0.64%
2019/08/14	3	57.27	27	57.04	55.20	-24	4,113	-0.58%
2019/08/13	66	55.55	64	55.83	55.90	2	3,973	0.05%
2019/08/12	115	54.99	118	55.14	55.30	-3	3,906	-0.08%	大買/大賣/
2019/08/08	1	53.00	0	0.00	53.40	1	3,809	0.03%
2019/08/06	1	49.95	1	51.20	52.20	0	3,783	0.00%
2019/08/01	4	54.58	1	55.40	54.40	3	3,686	0.08%
2019/07/31	1	54.90	2	55.20	55.60	-1	3,662	-0.03%
2019/07/30	25	54.77	1	54.60	54.20	24	3,576	0.67%
2019/07/29	1	55.30	2	55.40	54.10	-1	3,565	-0.03%
2019/07/26	1	54.90	4	54.73	55.00	-3	3,490	-0.09%
2019/07/25	3	53.70	15	53.56	53.80	-12	3,391	-0.35%
2019/07/23	6	52.40	7	52.83	52.40	-1	3,432	-0.03%
2019/07/19	0	0.00	27	52.61	52.20	-27	3,482	-0.78%
2019/07/18	9	52.37	1	52.20	52.10	8	3,514	0.23%
2019/07/17	142	54.06	108	54.13	53.30	34	3,537	0.96%	大買/大賣/
2019/07/16	1	53.30	0	0.00	53.30	1	3,436	0.03%
2019/07/10	0	0.00	1	52.70	52.70	-1	3,623	-0.03%
2019/07/08	8	53.69	0	0.00	53.00	8	4,095	0.20%
2019/07/04	0	0.00	11	53.02	52.40	-11	4,054	-0.27%
2019/07/03	3	52.03	1	51.00	51.10	2	3,897	0.05%
2019/06/26	1	50.00	0	0.00	49.70	1	4,161	0.02%
2019/06/25	1	50.00	0	0.00	50.00	1	4,187	0.02%
2019/06/24	3	49.47	0	0.00	49.80	3	4,178	0.07%
2019/06/21	2	49.95	1	49.90	49.35	1	4,231	0.02%
2019/06/18	5	49.65	0	0.00	49.60	5	4,492	0.11%
2019/06/17	10	50.10	0	0.00	50.10	10	4,685	0.21%
2019/06/14	0	0.00	2	49.98	50.70	-2	5,180	-0.04%
2019/06/13	8	49.35	0	0.00	49.25	8	5,243	0.15%
2019/06/12	2	49.50	0	0.00	49.20	2	5,318	0.04%
2019/06/11	1	49.50	0	0.00	49.60	1	5,363	0.02%
2019/06/06	1	48.00	0	0.00	48.00	1	5,424	0.02%
2019/05/31	2	50.20	0	0.00	50.20	2	5,830	0.03%
2019/05/30	1	50.00	0	0.00	49.75	1	5,885	0.02%
2019/05/27	0	0.00	1	48.30	49.20	-1	5,793	-0.02%
2019/05/24	4	48.11	0	0.00	47.70	4	5,805	0.07%
2019/05/21	0	0.00	3	48.95	49.60	-3	6,289	-0.05%
2019/05/20	2	49.10	0	0.00	48.75	2	6,404	0.03%
2019/05/17	0	0.00	1	49.65	50.00	-1	6,443	-0.02%
2019/05/09	4	53.80	0	0.00	53.60	4	6,898	0.06%
2019/05/07	0	0.00	2	56.50	56.10	-2	6,955	-0.03%
2019/05/06	0	0.00	16	56.30	55.90	-16	6,964	-0.23%
2019/05/03	19	58.35	1	58.20	58.20	18	6,923	0.26%
2019/04/30	0	0.00	2	56.30	57.00	-2	6,883	-0.03%
2019/04/23	0	0.00	5	58.60	59.90	-5	6,911	-0.07%
2019/04/22	1	59.10	1	59.40	58.80	0	6,873	0.00%
2019/04/18	0	0.00	1	60.50	58.10	-1	6,932	-0.01%
2019/04/17	4	60.13	0	0.00	59.60	4	6,917	0.06%
2019/04/16	0	0.00	6	60.57	60.60	-6	6,899	-0.09%
2019/04/15	8	62.36	4	61.65	61.10	4	6,995	0.06%
2019/04/10	2	60.00	2	60.30	59.40	0	6,618	0.00%
2019/04/09	1	59.80	2	60.25	60.30	-1	6,559	-0.02%
2019/04/08	1	61.60	4	61.60	61.70	-3	6,502	-0.05%
2019/04/02	0	0.00	2	60.05	59.60	-2	6,346	-0.03%
2019/04/01	1	59.80	0	0.00	59.40	1	6,285	0.02%
2019/03/28	0	0.00	1	58.20	58.10	-1	6,165	-0.02%
2019/03/27	5	58.10	5	58.00	58.10	0	6,192	0.00%
2019/03/26	0	0.00	5	57.90	57.60	-5	6,158	-0.08%
2019/03/25	1	57.30	0	0.00	57.50	1	6,139	0.02%
2019/03/22	0	0.00	1	59.80	59.10	-1	6,089	-0.02%
2019/03/21	3	60.50	3	60.73	60.50	0	6,019	0.00%
2019/03/20	9	60.21	3	60.30	60.10	6	5,947	0.10%
2019/03/19	43	58.37	42	58.62	60.10	1	5,852	0.02%
2019/03/18	1	56.60	0	0.00	55.50	1	5,334	0.02%
2019/03/15	0	0.00	1	55.90	55.30	-1	5,433	-0.02%
2019/03/14	5	55.22	4	55.00	54.90	1	5,714	0.02%
2019/03/13	4	55.20	4	54.70	55.00	0	5,895	0.00%
2019/03/11	4	55.55	0	0.00	55.00	4	6,024	0.07%
2019/03/08	2	54.80	8	54.58	54.30	-6	6,167	-0.10%
2019/03/05	0	0.00	3	53.67	53.80	-3	6,336	-0.05%
2019/02/25	5	53.20	0	0.00	53.20	5	6,681	0.07%
2019/02/22	0	0.00	20	53.60	53.50	-20	6,774	-0.30%
2019/02/21	0	0.00	2	55.25	54.40	-2	6,807	-0.03%
2019/02/20	3	54.63	0	0.00	54.30	3	6,657	0.05%
2019/02/19	0	0.00	16	53.10	53.70	-16	6,603	-0.24%
2019/02/18	0	0.00	1	52.40	52.00	-1	6,641	-0.02%
2019/02/15	6	52.58	1	52.40	52.40	5	7,038	0.07%
2019/02/14	12	53.30	28	54.91	53.10	-16	7,195	-0.22%
2019/02/13	15	52.49	1	52.20	52.20	14	7,106	0.20%
2019/02/12	1	53.00	9	53.90	54.20	-8	7,212	-0.11%
2019/01/29	0	0.00	1	51.80	51.80	-1	7,308	-0.01%
2019/01/25	0	0.00	10	50.30	50.30	-10	7,634	-0.13%
2019/01/17	17	49.71	0	0.00	49.35	17	8,256	0.21%
2019/01/15	0	0.00	1	50.70	50.70	-1	8,293	-0.01%
2019/01/11	1	52.50	0	0.00	50.70	1	8,592	0.01%
2019/01/09	1	51.40	2	51.30	51.60	-1	8,609	-0.01%
2019/01/08	1	50.30	2	50.45	50.60	-1	8,576	-0.01%
2019/01/07	1	51.20	1	50.40	50.30	0	8,570	0.00%
2019/01/03	1	47.00	5	46.45	46.60	-4	8,602	-0.05%
2018/12/28	0	0.00	1	48.00	48.30	-1	8,878	-0.01%
2018/12/26	0	0.00	1	48.50	47.10	-1	9,083	-0.01%
2018/12/21	1	47.00	1	48.00	49.00	0	9,683	0.00%
2018/12/17	1	49.40	0	0.00	48.80	1	9,591	0.01%
2018/12/10	0	0.00	1	46.95	46.90	-1	9,421	-0.01%
2018/12/07	26	49.59	22	49.15	49.35	4	9,252	0.04%
2018/12/06	16	52.28	1	52.90	51.50	15	8,950	0.17%
2018/12/04	1	56.50	2	56.30	56.00	-1	8,855	-0.01%
2018/12/03	1	55.10	9	55.66	56.10	-8	8,835	-0.09%
2018/11/30	9	53.87	5	53.82	52.90	4	8,718	0.05%
2018/11/29	0	0.00	1	53.20	52.00	-1	8,458	-0.01%
2018/11/27	1	50.30	0	0.00	51.00	1	8,404	0.01%
2018/11/22	3	52.37	6	53.33	50.60	-3	8,321	-0.04%
2018/11/21	2	53.10	1	53.10	53.10	1	8,119	0.01%
2018/11/20	6	52.25	21	52.31	52.70	-15	8,002	-0.19%
2018/11/19	20	54.30	0	0.00	53.40	20	7,924	0.25%
2018/11/16	1	53.20	1	51.90	51.60	0	7,764	0.00%
2018/11/15	0	0.00	2	53.00	52.40	-2	7,696	-0.03%
2018/11/14	35	52.51	38	52.13	52.50	-3	7,556	-0.04%
2018/11/13	63	49.81	73	49.65	49.50	-10	7,234	-0.14%
2018/11/12	1	49.20	1	48.70	48.95	0	7,046	0.00%
2018/11/09	10	49.30	0	0.00	48.90	10	6,990	0.14%
2018/11/07	0	0.00	1	47.50	47.95	-1	6,736	-0.01%
2018/11/06	0	0.00	1	46.30	46.30	-1	6,684	-0.01%
2018/11/05	1	47.40	0	0.00	47.40	1	6,588	0.02%
2018/11/02	1	48.10	1	48.50	48.20	0	6,511	0.00%
2018/11/01	1	51.00	10	51.01	51.30	-9	6,165	-0.15%
2018/10/29	0	0.00	1	46.80	47.65	-1	6,022	-0.02%
2018/10/26	1	46.00	5	46.28	46.00	-4	6,001	-0.07%
2018/10/24	5	51.28	0	0.00	50.90	5	5,993	0.08%
2018/10/22	1	51.30	21	51.43	52.30	-20	6,050	-0.33%
2018/10/19	10	50.40	0	0.00	50.70	10	5,930	0.17%
2018/10/18	30	49.15	10	48.45	48.45	20	5,829	0.34%
2018/10/15	0	0.00	10	47.20	47.40	-10	6,159	-0.16%
2018/10/12	10	47.30	0	0.00	47.00	10	6,344	0.16%
2018/10/11	5	43.97	14	45.04	44.45	-9	6,514	-0.14%
2018/10/09	1	49.80	0	0.00	48.75	1	6,289	0.02%
2018/10/03	1	57.90	2	56.50	56.10	-1	5,789	-0.02%
2018/10/02	0	0.00	2	56.60	55.70	-2	5,593	-0.04%
2018/10/01	18	55.59	16	55.56	57.50	2	5,482	0.04%
2018/09/27	0	0.00	1	51.80	51.30	-1	5,242	-0.02%
2018/09/25	0	0.00	1	51.70	51.50	-1	5,224	-0.02%
2018/09/20	1	50.10	0	0.00	50.20	1	5,264	0.02%
2018/09/18	0	0.00	15	50.60	50.30	-15	5,259	-0.29%
2018/09/17	1	51.40	0	0.00	51.40	1	5,256	0.02%
2018/09/13	1	51.40	4	51.10	50.70	-3	5,246	-0.06%
2018/09/11	2	48.93	2	50.55	50.50	0	5,246	0.00%
2018/09/10	5	48.60	0	0.00	48.20	5	5,217	0.10%
2018/09/07	7	52.40	0	0.00	51.40	7	5,124	0.14%
2018/09/06	3	56.33	3	56.77	55.10	0	5,042	0.00%
2018/09/05	1	54.80	0	0.00	54.80	1	4,910	0.02%
2018/09/03	1	54.80	0	0.00	54.60	1	4,929	0.02%
2018/08/31	2	57.60	3	57.60	57.50	-1	4,856	-0.02%
2018/08/30	5	58.94	0	0.00	58.50	5	5,008	0.10%
2018/08/29	0	0.00	1	56.20	58.40	-1	5,200	-0.02%
2018/08/24	7	53.43	0	0.00	53.40	7	5,258	0.13%
2018/08/23	1	53.80	1	54.20	53.90	0	5,307	0.00%
2018/08/22	1	54.00	0	0.00	54.30	1	5,357	0.02%
2018/08/20	21	53.06	2	55.90	53.30	19	5,452	0.35%
2018/08/17	0	0.00	3	56.83	56.90	-3	5,360	-0.06%
2018/08/16	2	56.40	0	0.00	56.70	2	5,465	0.04%
2018/08/15	3	57.87	3	57.90	57.60	0	5,472	0.00%
2018/08/14	1	58.50	0	0.00	58.90	1	5,475	0.02%
2018/08/13	2	59.95	0	0.00	58.20	2	5,609	0.04%
2018/08/10	1	61.80	0	0.00	61.30	1	5,574	0.02%
2018/08/09	1	61.70	0	0.00	61.70	1	5,699	0.02%
2018/08/07	2	62.45	0	0.00	62.30	2	5,763	0.03%
2018/08/06	0	0.00	3	62.93	63.10	-3	5,704	-0.05%
2018/08/03	0	0.00	3	61.80	61.80	-3	5,672	-0.05%
2018/08/02	3	61.37	0	0.00	61.10	3	5,662	0.05%
2018/08/01	0	0.00	3	62.87	62.50	-3	5,636	-0.05%
2018/07/31	1	61.00	8	62.08	60.60	-7	5,546	-0.13%
2018/07/30	2	60.70	0	0.00	60.40	2	5,491	0.04%
2018/07/27	5	59.30	2	61.10	62.20	3	5,676	0.05%
2018/07/24	6	61.02	0	0.00	61.10	6	5,503	0.11%
2018/07/23	3	65.53	1	63.80	63.60	2	5,308	0.04%
2018/07/19	9	67.74	6	68.47	66.30	3	5,284	0.06%
2018/07/18	11	67.05	2	65.50	67.90	9	5,321	0.17%
2018/07/13	1	62.60	1	62.50	62.40	0	5,435	0.00%
2018/07/12	1	60.80	5	61.50	61.70	-4	5,790	-0.07%
2018/07/03	0	0.00	1	63.80	62.20	-1	6,799	-0.01%
2018/06/29	2	64.35	0	0.00	64.40	2	6,841	0.03%
2018/06/21	5	64.00	0	0.00	64.00	5	6,896	0.07%
2018/06/15	0	0.00	6	66.08	66.40	-6	6,975	-0.09%
2018/06/14	5	65.50	7	66.84	65.50	-2	6,966	-0.03%
2018/06/13	2	65.90	0	0.00	65.50	2	7,088	0.03%
2018/06/12	7	65.14	0	0.00	65.10	7	7,191	0.10%
2018/06/08	0	0.00	2	66.10	66.70	-2	7,249	-0.03%
2018/06/07	3	68.00	3	66.80	66.80	0	7,316	0.00%
2018/06/06	1	69.40	0	0.00	69.50	1	7,194	0.01%
2018/06/05	2	67.10	3	67.20	67.30	-1	7,006	-0.01%
2018/06/01	0	0.00	1	64.80	64.80	-1	7,030	-0.01%
2018/05/31	0	0.00	5	66.30	64.30	-5	7,037	-0.07%
2018/05/30	5	65.80	0	0.00	65.80	5	7,034	0.07%
2018/05/29	1	67.20	0	0.00	66.00	1	7,029	0.01%
2018/05/28	0	0.00	1	65.50	66.80	-1	6,988	-0.01%
2018/05/24	1	65.70	1	66.60	66.60	0	7,119	0.00%
2018/05/18	0	0.00	1	63.80	64.40	-1	7,305	-0.01%
2018/05/17	1	64.50	1	66.00	64.20	0	7,663	0.00%
2018/05/16	0	0.00	1	62.40	63.00	-1	7,943	-0.01%
2018/05/15	1	64.00	4	64.23	63.10	-3	8,215	-0.04%
2018/05/14	2	64.15	0	0.00	63.80	2	8,670	0.02%
2018/05/11	2	64.95	0	0.00	64.50	2	8,955	0.02%
2018/05/08	0	0.00	3	63.03	63.80	-3	10,168	-0.03%
2018/05/07	1	62.00	0	0.00	62.70	1	10,436	0.01%
2018/05/04	3	61.43	0	0.00	61.20	3	10,847	0.03%
2018/05/02	2	66.35	3	64.93	65.60	-1	11,215	-0.01%
2018/04/30	1	65.30	0	0.00	65.20	1	11,407	0.01%
2018/04/25	20	65.04	22	64.97	65.50	-2	11,423	-0.02%
2018/04/24	1	61.50	4	63.90	62.90	-3	11,292	-0.03%
2018/04/23	6	66.58	3	67.80	66.00	3	11,038	0.03%
2018/04/20	1	69.30	6	69.18	68.10	-5	10,952	-0.05%
2018/04/19	8	68.39	0	0.00	67.80	8	10,791	0.07%
2018/04/18	6	68.48	0	0.00	68.50	6	10,695	0.06%
2018/04/17	22	74.99	35	74.01	71.00	-13	10,337	-0.13%
2018/04/16	12	79.30	5	79.00	78.20	7	10,028	0.07%
2018/04/13	28	77.76	29	78.24	77.50	-1	9,783	-0.01%
2018/04/11	1	71.10	0	0.00	71.70	1	9,583	0.01%
2018/04/09	0	0.00	1	72.10	72.70	-1	9,556	-0.01%
2018/04/03	1	71.00	0	0.00	71.20	1	9,530	0.01%
2018/03/30	1	72.80	0	0.00	72.70	1	9,500	0.01%
2018/03/28	1	73.50	3	73.73	72.90	-2	9,532	-0.02%
2018/03/27	2	72.80	4	73.00	73.10	-2	9,510	-0.02%
2018/03/26	1	71.60	1	71.60	71.40	0	9,514	0.00%
2018/03/23	3	70.63	0	0.00	71.10	3	9,584	0.03%
2018/03/21	2	74.40	0	0.00	73.50	2	9,582	0.02%
2018/03/19	6	75.73	5	75.40	74.10	1	9,578	0.01%
2018/03/15	0	0.00	30	73.00	72.90	-30	9,417	-0.32%
2018/03/14	1	72.20	0	0.00	71.90	1	9,447	0.01%
2018/03/13	2	73.65	1	73.50	73.20	1	9,506	0.01%
2018/03/12	30	71.40	0	0.00	71.90	30	9,604	0.31%
2018/03/07	0	0.00	2	69.70	70.20	-2	9,717	-0.02%
2018/03/05	1	70.80	0	0.00	70.00	1	9,774	0.01%
2018/03/02	0	0.00	1	71.50	71.00	-1	9,787	-0.01%
2018/03/01	1	71.60	1	71.80	71.90	0	9,791	0.00%
2018/02/27	2	73.45	2	74.50	72.60	0	9,849	0.00%
2018/02/26	5	72.98	0	0.00	73.20	5	9,747	0.05%
2018/02/22	0	0.00	1	73.50	72.50	-1	9,784	-0.01%
2018/02/21	7	71.40	1	74.00	73.70	6	9,834	0.06%
2018/02/12	2	70.50	4	69.90	68.90	-2	9,840	-0.02%
2018/02/09	54	69.79	4	68.75	69.80	50	9,841	0.51%
2018/02/08	8	72.06	12	73.53	70.80	-4	9,486	-0.04%
2018/02/07	8	77.79	3	78.43	75.50	5	9,260	0.05%
2018/02/06	2	76.50	53	76.71	76.60	-51	9,230	-0.55%
2018/02/05	4	85.10	1.1	85.06	85.00	2.9	8,934	0.03%
2018/02/02	15	92.38	2	91.45	91.40	13	8,933	0.15%
2018/02/01	6	103.42	1	102.00	101.50	5	8,656	0.06%
2018/01/31	2	103.00	6	103.25	104.00	-4	8,489	-0.05%
2018/01/30	2.1	100.60	5	101.44	99.50	-2.9	8,227	-0.04%
2018/01/29	4	100.75	7	100.86	100.50	-3	8,091	-0.04%
2018/01/26	4	96.15	11	96.63	96.80	-7	7,838	-0.09%
2018/01/25	5	95.64	14	96.20	94.70	-9	7,710	-0.12%
2018/01/24	1	92.90	5	91.70	92.90	-4	7,540	-0.05%
2018/01/23	1	89.00	1	89.80	88.30	0	7,405	0.00%
2018/01/22	1	89.00	0	0.00	88.70	1	7,440	0.01%
2018/01/18	4	88.43	3	86.90	86.70	1	7,480	0.01%
2018/01/17	0	0.00	1	86.90	87.60	-1	7,547	-0.01%
2018/01/16	4	87.35	3	87.27	87.60	1	7,569	0.01%
2018/01/12	1	85.60	1	86.40	86.10	0	7,609	0.00%
2018/01/08	2	88.00	1	88.40	87.20	1	7,993	0.01%
2018/01/05	114	89.84	119	90.05	87.20	-5	7,976	-0.06%	大買/大賣/
2018/01/03	0	0.00	1	84.50	84.40	-1	7,991	-0.01%