十銓 (4967)-元大-敦化券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
110.5
漲跌
▼3.0
漲幅
-2.64%
成交量
3,864張
產業
上市半導體類股▼1.19%
506人加入追蹤

立即追蹤
本地時間:14:30

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

十銓 (4967)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/09/27	3	114.67	1	114.50	110.50	2	5,709	0.04%
2024/09/26	1	119.00	0	0.00	113.50	1	5,776	0.02%
2024/09/24	1	110.50	4	108.00	109.50	-3	5,916	-0.05%
2024/09/23	4	108.00	0	0.00	108.00	4	5,999	0.07%
2024/09/20	0	0.00	2	104.00	104.50	-2	6,113	-0.03%
2024/09/19	2	103.00	0	0.00	103.00	2	6,245	0.03%
2024/09/16	0	0.00	0.5	105.00	104.00	-0.5	6,706	-0.01%
2024/09/12	20	105.50	0.3	105.50	105.50	19.7	7,684	0.26%
2024/09/11	0	0.00	21	103.43	102.50	-21	8,236	-0.25%
2024/09/10	0	103.00	1	103.50	104.50	-1	8,333	-0.01%
2024/09/06	0	0.00	3	110.50	110.00	-3	10,100	-0.03%
2024/09/05	1	115.00	3	112.17	110.00	-2	10,606	-0.02%
2024/09/04	1	116.50	0.1	114.50	113.00	0.9	11,211	0.01%
2024/08/30	0.5	125.30	5	124.00	123.50	-4.5	12,359	-0.04%
2024/08/29	0.5	127.00	2	125.50	127.00	-1.5	13,090	-0.01%
2024/08/28	1	129.00	2	125.00	124.50	-1	13,303	-0.01%
2024/08/27	31	131.45	27	130.39	128.00	4	13,450	0.03%
2024/08/26	6	129.08	8.1	126.52	129.00	-2.1	13,572	-0.02%
2024/08/23	1	117.00	0	0.00	119.00	1	13,701	0.01%
2024/08/21	1	121.50	0	0.00	121.50	1	13,963	0.01%
2024/08/20	2	122.50	0	0.00	122.50	2	14,317	0.01%
2024/08/19	2	122.50	0	0.00	122.50	2	14,432	0.01%
2024/08/14	10.1	126.90	12.1	123.67	121.50	-2	14,765	-0.01%
2024/08/13	2	123.00	0.3	120.00	124.00	1.8	14,747	0.01%
2024/08/12	0	121.50	1	122.50	121.00	-1	14,812	-0.01%
2024/08/09	1	118.50	1	122.50	119.00	0	14,853	0.00%
2024/08/08	0	0.00	1	118.00	118.50	-1	14,908	-0.01%
2024/08/07	0	0.00	0.1	116.00	117.50	-0.1	15,215	0.00%
2024/08/06	10	108.50	0.1	111.50	115.00	9.9	15,497	0.06%
2024/08/05	0.1	109.00	0	0.00	110.50	0.1	15,810	0.00%
2024/08/02	21.1	121.73	30	118.57	118.00	-8.9	16,654	-0.05%
2024/08/01	0	0.00	80	125.00	124.50	-80	16,930	-0.47%
2024/07/31	1	126.50	0	0.00	124.50	1	17,445	0.01%
2024/07/30	14	119.68	1	118.00	123.50	13	17,761	0.07%
2024/07/29	68	122.04	50.2	125.48	119.50	17.8	17,910	0.10%
2024/07/26	0	0.00	1.1	120.20	124.00	-1.1	17,898	-0.01%
2024/07/23	50.1	130.30	0	0.00	126.00	50.1	17,846	0.28%
2024/07/22	1.2	128.67	2.1	128.73	129.00	-0.9	17,857	-0.01%
2024/07/19	40.3	136.35	35.1	132.94	132.50	5.2	17,834	0.03%
2024/07/18	16.1	141.03	20.1	141.63	141.00	-3.9	17,713	-0.02%
2024/07/17	6.2	149.11	37	150.00	147.00	-30.8	17,604	-0.17%
2024/07/16	0.1	146.00	2	146.25	145.50	-1.9	17,492	-0.01%
2024/07/15	8	143.00	5	144.50	142.50	3	17,463	0.02%
2024/07/11	1	146.00	0.5	145.00	144.00	0.5	17,400	0.00%
2024/07/10	36	147.69	2	149.00	147.00	34	17,369	0.20%
2024/07/09	24	148.96	25	147.86	147.00	-1	17,366	-0.01%
2024/07/08	0	0.00	0.7	149.00	147.50	-0.7	17,403	0.00%
2024/07/05	293.1	152.84	325	152.81	150.50	-32	17,466	-0.18%	大買/大賣/
2024/07/04	31	144.76	1	142.50	142.50	30	17,391	0.17%
2024/07/03	0	0.00	1	145.00	144.00	-1	17,353	-0.01%
2024/07/02	2	142.50	0	0.00	143.00	2	17,370	0.01%
2024/07/01	2	146.50	7	149.71	146.00	-5	17,277	-0.03%
2024/06/28	1.5	148.83	2	149.75	148.50	-0.5	17,306	0.00%
2024/06/27	5.1	148.30	2	147.50	146.50	3	17,127	0.02%
2024/06/26	1	150.50	6	147.67	146.00	-5	17,017	-0.03%
2024/06/24	6	148.92	3	152.33	146.50	3	16,725	0.02%
2024/06/21	2.5	146.70	3	146.17	148.00	-0.5	16,477	0.00%
2024/06/20	8.5	146.41	8	145.38	148.50	0.5	16,308	0.00%
2024/06/19	118	142.10	213	141.56	140.50	-95	15,937	-0.60%	大買/大賣/
2024/06/18	110	149.90	23.1	150.54	149.50	86.9	15,590	0.56%	大買/
2024/06/17	2	161.50	0.1	161.50	161.50	1.9	15,027	0.01%
2024/06/14	21.4	175.10	21.5	176.31	179.00	-0.1	14,924	0.00%
2024/06/13	17.7	167.46	106.4	166.96	168.00	-88.8	14,144	-0.63%	大賣/
2024/06/12	31.2	147.44	33.8	149.91	161.00	-2.6	13,165	-0.02%
2024/06/11	21	147.02	4.1	147.11	146.50	16.9	12,663	0.13%
2024/06/07	83	141.13	59	143.28	143.50	24	12,059	0.20%
2024/06/06	91	131.23	117.1	132.20	130.50	-26.1	11,671	-0.22%	大賣/
2024/06/05	10	131.55	15.1	131.71	130.00	-5.1	11,278	-0.05%
2024/06/04	20.2	133.96	34.6	134.11	131.00	-14.4	10,909	-0.13%
2024/06/03	12.2	126.29	3	129.17	131.00	9.2	10,190	0.09%
2024/05/31	1	122.00	12	122.21	119.50	-11	9,949	-0.11%
2024/05/30	19.4	125.70	8.2	124.68	121.50	11.2	9,751	0.11%
2024/05/29	8.2	114.66	10	118.70	124.00	-1.8	9,207	-0.02%
2024/05/28	1	112.50	1	112.25	113.00	0	8,888	0.00%
2024/05/27	3.1	112.87	20.6	111.71	113.50	-17.5	8,804	-0.20%
2024/05/24	19.2	111.36	43.7	110.89	112.00	-24.5	8,696	-0.28%
2024/05/23	2	107.50	4	107.50	106.00	-2	8,358	-0.02%
2024/05/22	35	106.01	31	106.47	107.00	4	8,285	0.05%
2024/05/21	93.6	106.68	20	105.73	106.50	73.6	8,224	0.89%
2024/05/20	26	103.83	3.5	105.43	104.00	22.5	8,161	0.28%
2024/05/17	0.1	106.00	0	0.00	104.00	0.1	8,172	0.00%
2024/05/16	10	107.15	19	106.55	106.50	-9	8,182	-0.11%
2024/05/15	5	108.00	0	0.00	107.50	5	8,104	0.06%
2024/05/14	6	106.33	11	105.50	107.00	-5	8,016	-0.06%
2024/05/13	17	109.94	18	110.72	107.00	-1	7,883	-0.01%
2024/05/10	10.1	111.75	10	111.20	112.50	0.1	7,539	0.00%
2024/05/09	25.2	117.03	10	112.75	110.00	15.2	7,103	0.21%
2024/05/08	46	115.98	36	116.07	117.50	10	6,646	0.15%
2024/05/07	11	111.45	12	113.75	114.00	-1	5,643	-0.02%
2024/05/06	23	102.72	9.8	103.42	104.00	13.2	5,188	0.25%
2024/05/03	8	95.16	37.7	93.94	94.70	-29.7	4,627	-0.64%
2024/05/02	0	0.00	1	90.40	93.50	-1	4,274	-0.02%
2024/04/30	20	87.72	42	89.66	89.80	-22	4,118	-0.53%
2024/04/26	4	88.93	0	90.10	87.50	4	4,026	0.10%
2024/04/25	0	0.00	6.2	84.91	85.60	-6.2	3,923	-0.16%
2024/04/24	0	0.00	0	81.53	82.50	0	3,850	0.00%
2024/04/23	0	78.45	0	78.80	78.90	0	3,879	0.00%
2024/04/22	0.2	79.18	0	0.00	77.90	0.2	3,960	0.00%
2024/04/19	5.1	80.33	1	82.10	80.20	4.1	4,119	0.10%
2024/04/18	4	80.38	2	81.05	81.90	2	4,105	0.05%
2024/04/17	4	82.20	5	81.60	81.20	-1	4,113	-0.02%
2024/04/16	7	86.21	0	0.00	81.00	7	4,112	0.17%
2024/04/15	4	87.73	5	88.02	87.60	-1	4,056	-0.02%
2024/04/12	2	89.80	12	90.32	89.90	-10	3,999	-0.25%
2024/04/11	56	90.46	3	90.86	89.50	53	3,843	1.38%
2024/04/10	10	91.48	16	89.66	90.00	-6	3,703	-0.16%
2024/04/09	2	86.15	10	85.30	85.60	-8	3,391	-0.24%
2024/04/08	41	85.19	36.1	85.48	85.50	4.9	3,361	0.15%
2024/04/03	1	82.60	7	83.56	83.80	-6	3,363	-0.18%
2024/04/02	17.1	83.87	1.1	84.94	82.70	16	3,452	0.46%
2024/04/01	1	80.00	0	80.10	80.10	1	3,337	0.03%
2024/03/29	0	0.00	2	80.10	79.00	-2	3,352	-0.06%
2024/03/28	1	79.01	0	0.00	79.00	1	3,372	0.03%
2024/03/26	1	79.80	0	82.50	78.90	1	3,576	0.03%
2024/03/25	1	80.20	0	0.00	80.00	1	3,533	0.03%
2024/03/22	12	81.75	0	0.00	80.80	12	3,608	0.33%
2024/03/21	4.1	82.96	4	82.51	83.60	0	3,567	0.00%
2024/03/20	1	77.60	1	78.70	77.50	0	3,492	0.00%
2024/03/19	1	77.80	0	0.00	78.00	1	3,613	0.03%
2024/03/18	0	78.00	0	0.00	78.00	0	3,690	0.00%
2024/03/15	0	78.02	0	0.00	77.50	0	4,057	0.00%
2024/03/13	4	80.40	0	79.80	79.50	4	4,747	0.08%
2024/03/11	0	78.40	0	78.80	78.60	0	5,186	0.00%
2024/03/08	0	0.00	0	80.20	78.00	0	5,235	0.00%
2024/03/07	1	82.20	0	0.00	80.60	1	5,288	0.02%
2024/03/05	0	0.00	2	85.40	83.00	-2	5,365	-0.04%
2024/03/01	0	0.00	1	84.90	84.90	-1	5,412	-0.02%
2024/02/29	2	83.45	0	0.00	83.30	2	5,462	0.04%
2024/02/27	2	85.45	1	83.40	83.50	1	5,536	0.02%
2024/02/26	0	0.00	1	84.40	83.90	-1	5,603	-0.02%
2024/02/23	0	0.00	3	86.20	85.90	-3	5,648	-0.05%
2024/02/22	0.5	86.40	2	85.75	86.70	-1.5	5,696	-0.03%
2024/02/21	4	88.03	3.4	86.77	86.00	0.6	5,745	0.01%
2024/02/20	0	0.00	1.6	84.22	83.80	-1.6	5,679	-0.03%
2024/02/16	0	0.00	2	79.70	81.40	-2	6,115	-0.03%
2024/02/15	0	0.00	2	78.80	79.00	-2	6,318	-0.03%
2024/01/31	0	0.00	5	77.70	78.30	-5	7,329	-0.07%
2024/01/26	1.1	79.91	1	79.30	78.60	0.1	8,642	0.00%
2024/01/25	3.1	79.44	3.5	80.26	80.00	-0.4	9,093	0.00%
2024/01/24	0.2	83.00	0	0.00	80.80	0.2	9,240	0.00%
2024/01/23	1.1	82.85	0	0.00	82.00	1.1	9,355	0.01%
2024/01/22	0	0.00	3	82.10	82.40	-3	9,478	-0.03%
2024/01/19	2.2	81.21	6	81.10	81.50	-3.8	9,499	-0.04%
2024/01/18	3.6	81.44	6	81.55	81.30	-2.4	9,581	-0.03%
2024/01/17	1	82.00	0	0.00	82.90	1	9,635	0.01%
2024/01/16	10	84.23	0	85.30	83.20	10	9,695	0.10%
2024/01/15	10	85.50	21	85.12	85.20	-11	9,698	-0.11%
2024/01/09	0	0.00	1	78.70	78.20	-1	10,302	-0.01%
2024/01/08	1.5	79.67	0	0.00	79.70	1.5	10,424	0.01%
2024/01/05	0	79.80	0	0.00	79.30	0	10,546	0.00%
2024/01/04	0	0.00	2	78.75	79.00	-2	10,606	-0.02%
2024/01/03	4.3	82.86	2	83.60	81.80	2.3	10,620	0.02%
2024/01/02	1	85.90	1	85.90	85.70	0	10,624	0.00%
2023/12/29	2	88.35	1	88.39	87.60	1	10,714	0.01%
2023/12/28	1	89.90	2	89.15	90.30	-1	10,837	-0.01%
2023/12/26	1	85.50	0	0.00	85.50	1	11,180	0.01%
2023/12/25	0	0.00	1	87.00	85.40	-1	11,177	-0.01%
2023/12/22	13	89.18	5	88.90	87.00	8	11,165	0.07%
2023/12/21	1	85.80	1	86.40	86.40	0	10,977	0.00%
2023/12/18	5	89.52	6	88.40	88.40	-1	10,921	-0.01%
2023/12/15	2	90.55	1	91.60	88.30	1	10,925	0.01%
2023/12/14	2	90.30	0	0.00	89.10	2	10,854	0.02%
2023/12/13	3	91.37	0	0.00	90.70	3	10,779	0.03%
2023/12/12	14	91.32	2	93.40	92.00	12	10,904	0.11%
2023/12/11	7	92.26	5	92.18	92.90	2	10,692	0.02%
2023/12/08	6	90.10	40	92.52	88.70	-34	10,416	-0.33%
2023/12/07	1	87.80	1	88.70	87.50	0	10,067	0.00%
2023/12/06	10	88.80	2	88.10	90.00	8	9,835	0.08%
2023/12/05	0	0.00	21	84.12	85.30	-21	9,724	-0.22%
2023/12/04	1	88.90	3	87.20	87.10	-2	9,842	-0.02%
2023/12/01	2	86.05	0	0.00	85.20	2	9,810	0.02%
2023/11/30	2	89.30	2	90.05	87.00	0	9,806	0.00%
2023/11/29	1	87.80	0	0.00	88.10	1	9,803	0.01%
2023/11/24	4	87.33	23	89.15	86.00	-19	10,214	-0.19%
2023/11/23	2	90.35	1	92.20	89.00	1	10,127	0.01%
2023/11/22	21	89.28	16	88.88	90.30	5	9,979	0.05%
2023/11/21	18	91.36	3	90.50	88.30	15	9,909	0.15%
2023/11/20	0	0.00	20	91.59	90.90	-20	9,838	-0.20%
2023/11/17	19	88.22	7	88.66	90.20	12	9,763	0.12%
2023/11/16	12	91.14	4	88.90	88.90	8	9,657	0.08%
2023/11/15	26	95.51	7	94.34	92.70	19	9,400	0.20%
2023/11/14	1	93.40	2.1	94.16	94.20	-1.1	9,114	-0.01%
2023/11/13	31	90.65	4	92.30	91.50	27	8,890	0.30%
2023/11/10	1	87.50	1	89.50	87.10	0	8,558	0.00%
2023/11/09	1	88.60	2	87.75	86.40	-1	8,334	-0.01%
2023/11/08	3	93.10	18.2	92.93	92.30	-15.2	8,138	-0.19%
2023/11/07	3	94.03	0.7	93.50	94.00	2.3	8,034	0.03%
2023/11/06	2	92.35	4.5	91.61	92.20	-2.5	7,820	-0.03%
2023/11/03	15.3	89.69	6	90.15	91.90	9.3	7,522	0.12%
2023/11/02	12	83.63	12	85.80	87.40	0	6,747	0.00%
2023/11/01	2	79.70	2.3	79.24	79.50	-0.3	6,326	0.00%
2023/10/31	9	77.58	10	77.78	75.20	-1	6,170	-0.02%
2023/10/30	12	75.88	12	76.66	76.30	0	6,027	0.00%
2023/10/27	0	0.00	0.3	74.00	74.10	-0.3	5,898	-0.01%
2023/10/26	2	74.15	6	75.70	74.80	-4	5,899	-0.07%
2023/10/25	5	75.12	106	75.12	74.60	-101	5,908	-1.71%	大賣/鉅額交易
2023/10/24	6	76.43	0.2	75.00	76.20	5.8	5,933	0.10%
2023/10/20	0.2	72.72	8.2	73.63	75.20	-8	5,772	-0.14%
2023/10/19	34	76.32	26.2	76.92	77.30	7.8	5,635	0.14%
2023/10/18	0.5	74.00	0	0.00	74.40	0.5	5,339	0.01%
2023/10/17	5.3	73.56	7	75.26	74.10	-1.7	5,194	-0.03%
2023/10/16	4	73.52	6	73.97	72.80	-2	5,074	-0.04%
2023/10/13	4	72.68	13	74.20	72.90	-9	5,020	-0.18%
2023/10/12	6	71.25	6	72.60	73.00	0	4,932	0.00%
2023/10/11	179	71.83	79	71.61	70.50	100	4,908	2.04%	大買/
2023/10/06	6.2	71.20	9	71.40	71.10	-2.8	4,941	-0.06%
2023/10/05	14	71.30	16.4	70.48	70.60	-2.4	5,087	-0.05%
2023/10/04	11.2	73.00	2	72.70	72.50	9.2	5,139	0.18%
2023/10/03	13.1	72.96	7	72.47	72.50	6.1	4,990	0.12%
2023/10/02	1	68.10	3	68.93	68.90	-2	4,693	-0.04%
2023/09/27	1	65.90	0	0.00	65.60	1	4,904	0.02%
2023/09/21	2	67.15	2	65.70	67.90	0	5,576	0.00%
2023/09/20	10	67.45	19	67.45	67.50	-9	5,933	-0.15%
2023/09/19	6	67.58	12	68.46	67.40	-6	6,077	-0.10%
2023/09/18	11	70.32	6	70.48	69.40	5	6,175	0.08%
2023/09/15	82	71.40	77	71.04	70.40	5	6,256	0.08%
2023/09/14	4	70.00	4	69.40	70.00	0	6,283	0.00%
2023/09/13	4	67.95	4	68.60	68.60	0	6,687	0.00%
2023/09/12	7	68.27	7	67.80	67.90	0	6,989	0.00%
2023/09/11	6	68.97	7	69.69	67.00	-1	7,038	-0.01%
2023/09/08	1	66.60	0	0.00	66.60	1	7,092	0.01%
2023/09/07	51	68.77	50	68.75	68.10	1	7,122	0.01%
2023/09/06	20	68.03	24	68.34	68.00	-4	7,014	-0.06%
2023/09/05	19	67.82	11	67.37	67.80	8	7,103	0.11%
2023/09/04	20	67.16	22	66.67	67.40	-2	7,274	-0.03%
2023/09/01	26	68.90	23	68.30	68.90	3	7,250	0.04%
2023/08/31	33	68.35	31	68.37	67.50	2	7,156	0.03%
2023/08/22	0	0.00	0	62.63	63.20	0	7,698	0.00%
2023/08/21	0	0.00	0	61.70	61.90	0	7,736	0.00%
2023/08/15	6	64.23	21	63.42	62.90	-15	7,914	-0.19%
2023/08/14	4	60.70	4	62.20	62.90	0	8,142	0.00%
2023/08/11	2	62.30	2	60.82	62.30	0	8,188	0.00%
2023/08/10	8	59.40	0	0.00	58.80	8	8,392	0.10%
2023/08/09	1	60.80	1	61.30	60.80	0	8,458	0.00%
2023/08/08	8	59.78	25	59.30	60.00	-17	8,728	-0.19%
2023/08/07	9	60.34	11	59.87	60.00	-2	8,917	-0.02%
2023/08/04	2	60.95	2	61.60	61.60	0	9,061	0.00%
2023/08/02	8	61.00	8	59.20	59.10	0	9,227	0.00%
2023/08/01	1	61.20	1	61.53	61.20	0	9,315	0.00%
2023/07/31	8	62.96	9	61.43	61.80	-1	9,433	-0.01%
2023/07/28	8	63.43	19	63.20	63.30	-11	9,480	-0.12%
2023/07/27	20	62.08	9	61.60	62.20	11	9,501	0.12%
2023/07/26	10.1	59.10	10.1	58.28	58.10	0	9,565	0.00%
2023/07/25	8.1	59.40	8	58.60	58.60	0	9,631	0.00%
2023/07/24	1.1	59.25	1.1	59.90	59.20	0	9,778	0.00%
2023/07/21	8	61.00	8	61.60	61.40	0	9,867	0.00%
2023/07/20	4	61.30	4	62.50	61.20	0	10,005	0.00%
2023/07/19	7	62.50	8	61.60	61.60	-1	10,129	-0.01%
2023/07/18	9	63.57	3	63.27	61.60	6	10,220	0.06%
2023/07/17	7	65.11	3	65.37	64.40	4	10,247	0.04%
2023/07/14	21	66.21	14	66.91	65.50	7	10,357	0.07%
2023/07/13	12	66.73	15	67.29	66.20	-3	10,429	-0.03%
2023/07/12	40	65.71	45	65.94	66.00	-5	10,514	-0.05%
2023/07/11	23	63.17	16	63.34	62.80	7	10,539	0.07%
2023/07/10	9	61.37	8	62.15	61.70	1	10,486	0.01%
2023/07/07	7.1	66.39	0	0.00	62.50	7.1	10,793	0.07%
2023/07/06	12	68.22	6	67.70	66.80	6	11,227	0.05%
2023/07/05	13	71.35	14	70.05	70.50	-1	11,303	-0.01%
2023/07/04	10	71.62	14	72.70	71.50	-4	11,645	-0.03%
2023/07/03	12	71.63	13	72.33	71.70	-1	11,809	-0.01%
2023/06/30	8	72.60	3	71.87	71.80	5	12,128	0.04%
2023/06/29	28	74.04	28	74.93	73.50	0	12,450	0.00%
2023/06/28	57	76.22	59	74.21	74.50	-2	12,127	-0.02%
2023/06/27	8	72.20	8	70.60	70.70	0	11,848	0.00%
2023/06/26	18	72.15	18	73.56	71.50	0	11,744	0.00%
2023/06/21	2	73.60	0.8	74.20	74.40	1.2	11,768	0.01%
2023/06/20	21	72.83	26	71.81	73.60	-5	11,761	-0.04%
2023/06/19	156	75.21	545	73.26	72.40	-389	11,688	-3.33%	大買/大賣/鉅額交易
2023/06/16	423	71.46	46.5	69.57	71.60	376.5	11,376	3.31%	大買/鉅額交易
2023/06/15	6	65.10	9	66.57	65.10	-3	11,211	-0.03%
2023/06/14	6	63.95	42.4	65.22	65.60	-36.4	11,231	-0.32%
2023/06/13	15	63.13	12	63.00	63.00	3	11,130	0.03%
2023/06/12	9	63.71	6	62.60	62.90	3	11,150	0.03%
2023/06/09	45	63.72	28	63.63	63.30	17	11,129	0.15%
2023/06/08	22.4	64.67	12	62.37	62.50	10.3	11,067	0.09%
2023/06/07	1	61.20	5	61.20	61.40	-4	10,968	-0.04%
2023/06/06	14.1	60.21	10	59.27	60.10	4	11,055	0.04%
2023/06/05	7	61.60	6	61.45	61.00	1	11,130	0.01%
2023/06/02	21	62.60	20	63.02	62.10	1	11,145	0.01%
2023/06/01	23	61.70	23	61.31	61.90	0	11,128	0.00%
2023/05/31	78	61.16	87	61.19	61.00	-9	11,012	-0.08%
2023/05/30	10	58.62	9	58.27	58.20	1	10,715	0.01%
2023/05/29	1	58.80	6	58.75	58.70	-5	10,826	-0.05%
2023/05/26	19	57.46	14	57.97	57.00	5	11,129	0.04%
2023/05/25	17	57.09	13.2	57.47	57.50	3.8	11,218	0.03%
2023/05/24	11	58.88	6	58.10	58.00	5	11,230	0.04%
2023/05/22	8	58.63	3	58.60	58.20	5	11,234	0.04%
2023/05/19	27	58.70	26	58.38	58.60	1	11,246	0.01%
2023/05/18	33	59.55	38	59.60	59.30	-5	11,193	-0.04%
2023/05/17	4	56.50	4	57.40	56.80	0	10,954	0.00%
2023/05/16	30	57.26	28	59.81	56.10	2	10,878	0.02%
2023/05/15	9	58.03	6	57.72	57.70	3	10,583	0.03%
2023/05/12	36	58.67	36	57.40	58.60	0	10,492	0.00%
2023/05/11	9	63.16	1	64.50	59.60	8	10,180	0.08%
2023/05/10	29.1	66.10	31	66.98	66.20	-2	9,969	-0.02%
2023/05/09	15	69.46	7	71.20	66.30	8	9,771	0.08%
2023/05/08	13	74.08	13	75.18	73.60	0	9,576	0.00%
2023/05/05	38	75.02	39	74.23	75.20	-1	9,448	-0.01%
2023/05/04	11	72.58	12	72.52	73.80	-1	9,307	-0.01%
2023/05/03	15	71.44	14	70.71	72.90	1	9,211	0.01%
2023/05/02	9	68.46	21	69.89	71.40	-12	9,066	-0.13%
2023/04/28	13	68.03	14	67.58	67.90	-1	8,893	-0.01%
2023/04/27	7	69.11	6	70.40	67.70	1	8,792	0.01%
2023/04/26	22	68.57	17	68.45	68.60	5	8,607	0.06%
2023/04/25	16	77.51	17	75.31	71.50	-1	8,461	-0.01%
2023/04/24	13	77.95	27	77.28	77.00	-14	8,273	-0.17%
2023/04/21	39	73.94	34	72.85	73.20	5	8,109	0.06%
2023/04/20	7	75.71	8	74.01	73.50	-1	7,977	-0.01%
2023/04/19	17	75.83	8	77.08	75.60	9	7,853	0.11%
2023/04/18	37.2	79.09	41	79.43	78.50	-3.9	7,683	-0.05%
2023/04/17	38	81.58	39	80.89	80.90	-1	7,536	-0.01%
2023/04/14	25	76.79	33	76.99	79.80	-8	7,311	-0.11%
2023/04/13	13	75.33	9	76.23	75.00	4	7,027	0.06%
2023/04/12	16	77.15	11.5	77.37	76.90	4.5	6,894	0.07%
2023/04/11	123	74.57	143.4	73.42	76.40	-20.4	6,494	-0.31%	大買/大賣/
2023/04/10	46	71.29	46	71.09	71.70	0	5,901	0.00%
2023/04/07	23	72.20	15.4	73.56	72.60	7.6	5,659	0.13%
2023/04/06	16	69.89	10	70.80	69.30	6	5,168	0.12%
2023/03/31	172	68.04	167	67.20	68.40	5	4,878	0.10%	大買/大賣/
2023/03/30	201	67.90	228	67.84	67.90	-27	4,454	-0.61%	大買/大賣/
2023/03/29	35	64.83	34	64.12	65.20	1	4,006	0.02%
2023/03/28	8	65.48	0	0.00	63.80	8	3,910	0.20%
2023/03/27	34	66.80	30	67.65	66.10	4	3,780	0.11%
2023/03/24	8	67.39	8	69.10	69.10	0	3,685	0.00%
2023/03/23	5	67.10	0	0.00	67.70	5	3,509	0.14%
2023/03/22	34	66.72	32	66.97	67.10	2	3,378	0.06%
2023/03/21	35	67.85	29	67.62	68.00	6	3,198	0.19%
2023/03/20	20	65.55	36	66.19	68.50	-16	2,925	-0.55%
2023/03/17	27	61.81	20	60.88	62.30	7	2,719	0.26%
2023/03/16	27	60.41	27	59.53	59.60	0	2,540	0.00%
2023/03/15	14	60.64	10	59.86	60.30	4	2,469	0.16%
2023/03/14	0	59.90	3	59.30	60.30	-3	2,370	-0.13%
2023/03/13	16	58.61	11	56.92	60.10	5	2,300	0.22%
2023/03/10	2	56.90	8.5	57.46	58.20	-6.5	2,210	-0.29%
2023/03/09	16	61.14	16	62.94	60.00	0	2,072	0.00%
2023/03/08	2.6	60.08	10	63.23	63.30	-7.5	1,919	-0.39%
2023/03/06	50.1	59.21	50	57.96	59.00	0.1	1,675	0.01%
2023/03/03	30	57.82	29	56.55	57.40	1	1,534	0.07%
2023/02/24	28.4	51.82	27	50.70	51.80	1.4	1,091	0.12%
2023/02/23	1.3	48.82	6.4	49.60	49.70	-5.1	719	-0.71%
2023/02/22	0.2	44.90	0	0.00	45.20	0.2	570	0.04%
2023/02/21	0	0.00	0	46.45	43.70	0	495	0.00%
2023/02/20	1	46.55	1	46.00	45.80	0	434	0.00%
2023/02/17	0	0.00	1.3	41.32	43.90	-1.3	372	-0.36%
2023/02/16	2	39.77	1	39.40	40.20	1	304	0.33%
2023/02/14	0	0.00	0.1	38.45	38.55	-0.1	214	-0.03%
2023/01/12	0	31.90	0	0.00	31.95	0	169	0.01%
2022/12/09	1	30.30	0	0.00	30.20	1	399	0.25%
2022/12/06	0.3	30.30	0	0.00	30.30	0.3	405	0.06%
2022/11/30	0	0.00	2	30.05	30.10	-2	408	-0.49%
2022/11/08	0	0.00	0.1	31.40	31.60	-0.1	452	-0.02%
2022/10/25	0	29.00	0	29.15	29.00	0	477	0.00%
2022/10/14	0	30.25	0	0.00	30.25	0	492	0.01%
2022/10/13	0	29.85	0	0.00	29.50	0	492	0.01%
2022/09/28	0	0.00	2	26.15	26.05	-2	498	-0.40%
2022/09/23	0	0.00	1	28.00	28.15	-1	504	-0.20%
2022/09/22	2	28.10	1	28.05	28.05	1	510	0.20%
2022/09/15	2	31.88	1.1	31.96	32.40	1	481	0.20%
2022/09/06	0	0.00	0.1	29.00	28.70	-0.1	404	-0.01%
2022/08/22	1	29.55	0	0.00	29.45	1	442	0.23%
2022/08/02	0	0.00	1	27.45	27.55	-1	496	-0.20%
2022/07/21	0	0.00	0.1	28.97	28.95	-0.1	669	-0.01%
2022/07/20	2	28.70	0	28.75	28.30	2	666	0.30%
2022/07/08	0.1	27.12	3.1	26.81	27.00	-3	693	-0.43%
2022/07/07	0	0.00	0	26.40	26.50	0	699	0.00%
2022/07/04	0	25.65	0	0.00	25.65	0	703	0.00%
2022/06/17	0.1	29.18	0	29.18	29.10	0.1	902	0.01%
2022/06/08	0	0.00	1	31.90	31.65	-1	888	-0.11%
2022/06/07	1	31.70	0	0.00	31.70	1	895	0.11%
2022/06/01	0	0.00	3	32.80	32.80	-3	930	-0.32%
2022/05/30	10	33.35	13	32.20	32.05	-3	936	-0.32%
2022/05/23	0	32.00	0	0.00	32.10	0	987	0.00%
2022/05/20	3	32.20	0	0.00	32.20	3	1,012	0.30%
2022/05/19	0	0.00	0.1	33.00	32.80	-0.1	1,052	0.00%
2022/05/11	1	29.85	0	0.00	30.55	1	1,249	0.08%
2022/05/10	0	0.00	2.1	31.58	31.25	-2.1	1,248	-0.16%
2022/05/09	3.1	30.83	2	29.87	29.70	1	1,229	0.09%
2022/05/05	0	0.00	2	33.43	33.70	-2	1,197	-0.17%
2022/05/03	0	32.65	0	0.00	32.50	0	1,152	0.00%
2022/04/29	1	33.40	0	0.00	32.50	1	1,144	0.09%
2022/04/28	0	36.45	0	36.55	36.10	0	1,111	0.00%
2022/04/07	3	37.00	0	0.00	36.85	3	1,633	0.18%
2022/03/31	0.1	37.15	0	37.20	37.10	0	1,675	0.00%
2022/03/29	10	36.20	1	37.10	36.45	9	1,698	0.53%
2022/03/28	10	36.60	2	36.65	36.85	8	1,788	0.45%
2022/03/23	0	0.00	2	42.07	41.85	-2	1,687	-0.12%
2022/03/18	0	41.65	0	42.75	42.05	0	1,896	0.00%
2022/03/15	1	40.60	0	0.00	40.60	1	2,051	0.05%
2022/03/14	2	40.75	0	0.00	40.95	2	2,077	0.10%
2022/03/11	0	0.00	1	41.05	41.20	-1	2,124	-0.05%
2022/03/09	40.1	40.80	0.1	41.20	40.75	40.1	2,213	1.81%
2022/03/08	40	40.55	0	0.00	40.55	40	2,335	1.71%
2022/03/07	0	0.00	1	41.90	41.95	-1	2,336	-0.04%
2022/03/03	3	44.00	2	43.95	43.95	1	2,353	0.04%
2022/02/18	1	45.80	24	46.30	46.90	-23	2,925	-0.79%
2022/02/16	1	44.40	1	43.65	43.80	0	2,834	0.00%
2022/02/15	0	0.00	1	42.60	42.05	-1	2,862	-0.03%
2022/02/14	0	0.00	1	42.05	42.20	-1	2,940	-0.03%
2022/02/11	1	43.80	0	0.00	43.60	1	2,973	0.03%
2022/02/07	1	41.90	0	0.00	43.20	1	3,016	0.03%
2022/01/26	0	0.00	0	42.10	41.70	0	3,047	0.00%
2022/01/25	0	41.65	0	41.75	41.65	0	3,078	0.00%
2022/01/24	0.1	41.00	0	41.87	41.95	0	3,105	0.00%
2022/01/20	0	43.60	0	0.00	43.40	0	3,145	0.00%
2022/01/07	1	45.45	2	45.60	45.50	-1	3,318	-0.03%
2022/01/06	5	46.60	0	0.00	46.30	5	3,330	0.15%
2022/01/05	1	46.85	0	0.00	46.40	1	3,351	0.03%
2022/01/03	1	47.65	0	0.00	47.65	1	3,361	0.03%
2021/12/30	5	51.95	5	52.80	48.50	0	3,349	0.00%
2021/12/29	5	48.00	0	0.00	49.00	5	2,954	0.17%
2021/12/22	1	49.50	4	49.39	47.70	-3	3,040	-0.10%
2021/12/17	4	47.45	0	47.30	48.20	4	2,906	0.14%
2021/12/16	1	48.80	1	49.10	48.35	0	2,896	0.00%
2021/12/15	1	47.80	0	0.00	48.10	1	2,842	0.04%
2021/12/14	1	48.05	1	47.50	48.65	0	2,818	0.00%
2021/12/13	2	46.33	4.2	48.16	49.00	-2.2	2,731	-0.08%
2021/12/09	0	0.00	0.8	45.40	45.10	-0.8	2,616	-0.03%
2021/12/08	1	45.80	1	45.60	45.50	0	2,615	0.00%
2021/12/07	1	47.10	25	47.21	46.50	-24	2,599	-0.92%
2021/12/06	25	46.74	0	0.00	45.95	25	2,575	0.97%
2021/12/03	0	0.00	3	46.25	46.60	-3	2,562	-0.12%
2021/12/02	15	45.90	1	46.90	45.45	14	2,551	0.55%
2021/11/30	1.1	43.27	0	0.00	43.25	1.1	2,483	0.04%
2021/11/26	2	44.28	2	43.90	43.95	0	2,610	0.00%
2021/11/25	0	0.00	1	45.90	45.15	-1	2,607	-0.04%
2021/11/24	3	47.50	2	46.80	47.15	1	2,585	0.04%
2021/11/23	110	49.02	117.1	47.83	48.00	-7.1	2,533	-0.28%	大買/大賣/
2021/11/19	0	0.00	1	43.40	43.20	-1	2,165	-0.05%
2021/11/18	1	44.10	0	0.00	44.00	1	2,201	0.05%
2021/11/15	0	0.00	21	42.70	42.65	-21	2,271	-0.92%
2021/11/12	1	41.25	0	0.00	41.25	1	2,327	0.04%
2021/11/11	30	39.85	9	41.90	41.95	21	2,377	0.88%
2021/11/10	12	43.08	0	0.00	43.10	12	2,457	0.49%
2021/11/09	0	0.00	35	44.26	44.30	-35	2,602	-1.34%
2021/11/03	1	45.30	0	0.00	45.55	1	3,215	0.03%
2021/11/01	0	0.00	30	44.90	45.80	-30	3,454	-0.87%
2021/10/26	0	0.00	20	43.83	43.10	-20	3,744	-0.53%
2021/10/25	20	44.45	0	0.00	44.65	20	3,809	0.52%
2021/10/21	2	42.75	2	42.35	42.30	0	4,226	0.00%
2021/10/19	24	42.20	0	0.00	42.10	24	4,628	0.52%
2021/10/15	0.1	41.55	0	0.00	41.55	0.1	5,239	0.00%
2021/10/14	0	0.00	71	40.63	41.00	-71	5,337	-1.33%
2021/10/13	60	39.80	0	0.00	40.00	60	5,450	1.10%
2021/10/12	0	0.00	10	42.10	41.50	-10	5,567	-0.18%
2021/10/08	1	41.50	21	42.51	41.65	-20	5,640	-0.35%
2021/10/07	0	0.00	10	42.80	42.80	-10	5,787	-0.17%
2021/10/06	0	0.00	20	42.00	41.40	-20	5,988	-0.33%
2021/10/01	0	0.00	1	43.30	42.60	-1	6,446	-0.02%
2021/09/29	2	45.85	1	45.70	44.80	1	7,198	0.01%
2021/09/28	6	49.85	0	0.00	49.55	6	7,341	0.08%
2021/09/27	0	0.00	2.6	50.80	50.80	-2.6	7,491	-0.04%
2021/09/24	0	0.00	0.5	50.50	50.20	-0.5	7,706	-0.01%
2021/09/23	2.1	50.08	0	0.00	49.40	2.1	7,952	0.03%
2021/09/22	0.1	49.75	0	0.00	49.35	0.1	8,353	0.00%
2021/09/17	0	0.00	1	50.60	50.70	-1	8,883	-0.01%
2021/09/16	6	49.60	1	49.65	49.35	5	9,282	0.05%
2021/09/15	1.1	49.33	1	49.45	49.30	0.1	9,416	0.00%
2021/09/14	0.1	50.59	0	0.00	50.10	0.1	9,626	0.00%
2021/09/10	0.1	51.20	0	0.00	51.40	0.1	9,720	0.00%
2021/09/09	0.1	50.70	0	0.00	50.50	0.1	9,755	0.00%
2021/09/08	0	0.00	1	49.45	49.30	-1	9,789	-0.01%
2021/09/07	0.2	49.80	0	0.00	49.90	0.2	9,854	0.00%
2021/09/06	3.5	51.27	1	52.70	50.00	2.5	10,008	0.03%
2021/09/03	10	52.30	0	0.00	52.30	10	10,054	0.10%
2021/09/02	6	52.50	3	52.53	52.00	3	10,166	0.03%
2021/09/01	12	54.02	14	54.03	54.00	-2	10,233	-0.02%
2021/08/31	0	0.00	4	51.68	52.00	-4	10,233	-0.04%
2021/08/27	3	51.93	5	51.74	51.50	-2	10,566	-0.02%
2021/08/26	4	51.98	2	52.40	52.10	2	10,832	0.02%
2021/08/25	3	52.90	1	52.90	53.30	2	10,896	0.02%
2021/08/24	1	51.70	0	0.00	51.70	1	11,038	0.01%
2021/08/23	3	53.13	2	53.80	53.70	1	11,095	0.01%
2021/08/19	1	52.50	3	52.07	51.00	-2	11,207	-0.02%
2021/08/18	2	52.70	2	52.15	54.20	0	11,280	0.00%
2021/08/17	13	51.69	8	50.66	51.00	5	11,396	0.04%
2021/08/16	24	52.33	22	51.93	51.80	2	11,437	0.02%
2021/08/13	2	53.60	6	53.55	52.90	-4	11,424	-0.04%
2021/08/12	1	59.00	2	58.00	57.50	-1	11,334	-0.01%
2021/08/11	2	58.10	7	59.54	58.10	-5	11,391	-0.04%
2021/08/10	21	63.62	10	63.41	63.20	11	11,389	0.10%
2021/08/09	4	71.98	8	71.71	70.20	-4	11,176	-0.04%
2021/08/06	5	74.56	10	74.48	73.50	-5	11,199	-0.04%
2021/08/05	7	75.40	6	75.95	75.00	1	11,280	0.01%
2021/08/04	5	74.60	0	0.00	74.70	5	11,241	0.04%
2021/08/03	2	73.60	4	72.50	73.10	-2	11,296	-0.02%
2021/08/02	2	72.60	6	72.93	73.00	-4	11,473	-0.03%
2021/07/30	4	74.04	4	74.20	71.80	0	11,636	0.00%
2021/07/29	6	73.33	2.1	72.93	73.90	3.9	11,682	0.03%
2021/07/28	6	71.43	4	71.33	72.00	2	11,851	0.02%
2021/07/27	3	77.77	5	75.34	74.00	-2	12,059	-0.02%
2021/07/26	18	76.51	5	76.00	76.70	13	12,296	0.11%
2021/07/23	4	74.07	8	73.59	74.70	-4	12,494	-0.03%
2021/07/22	12	74.56	15	75.60	73.90	-3	12,719	-0.02%
2021/07/21	7	73.31	1	73.00	72.30	6	12,787	0.05%
2021/07/20	14	72.59	12	73.42	71.80	2	13,115	0.02%
2021/07/19	7	73.31	5	73.12	74.50	2	13,352	0.01%
2021/07/16	6.3	72.72	2	72.90	73.90	4.3	13,632	0.03%
2021/07/15	2	72.60	2	72.20	72.30	0	13,949	0.00%
2021/07/14	4	73.50	9	72.67	72.80	-5	14,706	-0.03%
2021/07/13	12	73.53	11	73.65	71.40	1	14,760	0.01%
2021/07/12	6	72.68	9	73.48	74.10	-3	14,617	-0.02%
2021/07/09	3.1	70.80	10	71.28	71.00	-7	14,415	-0.05%
2021/07/08	3.2	73.50	0	0.00	72.80	3.2	14,349	0.02%
2021/07/07	2	74.35	2.1	74.82	74.00	-0.1	14,287	0.00%
2021/07/06	6.6	76.84	7	75.90	74.50	-0.5	14,083	0.00%
2021/07/05	0	0.00	6	77.30	77.30	-6	13,652	-0.04%
2021/07/02	2	69.85	15	70.48	70.30	-13	13,503	-0.10%
2021/07/01	9	69.89	25	69.41	68.70	-16	13,427	-0.12%
2021/06/30	12	70.67	19	71.01	71.50	-7	13,389	-0.05%
2021/06/29	40	72.19	26	72.00	69.00	14	13,375	0.10%
2021/06/28	20	69.43	15	69.45	71.40	5	13,009	0.04%
2021/06/25	13	66.21	14	66.66	66.40	-1	12,519	-0.01%
2021/06/24	4	64.00	1	63.40	63.50	3	12,178	0.02%
2021/06/23	12	62.58	9	62.78	63.30	3	12,069	0.02%
2021/06/22	9	59.92	0.3	59.70	59.30	8.8	11,868	0.07%
2021/06/21	10	61.20	6.5	61.15	60.60	3.5	11,810	0.03%
2021/06/18	0.3	62.50	0	0.00	62.30	0.3	11,783	0.00%
2021/06/17	1	63.00	1	62.70	63.30	0	11,783	0.00%
2021/06/16	3.5	62.91	5	63.00	62.50	-1.5	11,772	-0.01%
2021/06/15	4	64.30	3	64.27	64.50	1	11,716	0.01%
2021/06/11	0	0.00	3	62.97	62.30	-3	11,580	-0.03%
2021/06/10	6	63.47	1	63.50	63.30	5	11,550	0.04%
2021/06/09	3	62.83	4	62.95	62.40	-1	11,447	-0.01%
2021/06/08	13	62.77	0	0.00	62.90	13	11,373	0.11%
2021/06/07	15	62.31	9	63.41	62.00	6	11,326	0.05%
2021/06/04	9	63.93	6	63.58	63.10	3	11,219	0.03%
2021/06/03	5	62.34	12	62.36	62.30	-7	11,029	-0.06%
2021/06/02	0	0.00	4	59.60	59.60	-4	10,792	-0.04%
2021/06/01	11	60.48	6	60.17	59.30	5	10,752	0.05%
2021/05/31	0	0.00	16	58.49	58.30	-16	10,601	-0.15%
2021/05/28	25	59.03	15	59.61	58.70	10	10,562	0.09%
2021/05/27	3	56.43	3	56.07	56.80	0	10,528	0.00%
2021/05/25	5	54.00	7	56.13	56.60	-2	10,559	-0.02%
2021/05/24	6	51.67	2	51.40	52.80	4	10,801	0.04%
2021/05/21	7	48.91	8	49.34	50.10	-1	10,990	-0.01%
2021/05/20	12	49.00	18.1	48.78	47.95	-6.1	11,014	-0.06%
2021/05/19	7.1	47.65	1.1	47.62	48.15	6	11,109	0.05%
2021/05/18	4	46.78	3	47.47	48.35	1	11,189	0.01%
2021/05/17	1.1	45.34	0.1	44.40	44.20	1	11,145	0.01%
2021/05/14	3.1	51.15	2.1	53.00	49.10	1	11,160	0.01%
2021/05/13	4.1	50.81	5	50.20	50.00	-0.9	11,209	-0.01%
2021/05/12	3	53.33	3	54.73	52.10	0	11,088	0.00%
2021/05/11	3	58.33	38	59.80	57.40	-35	10,961	-0.32%
2021/05/10	0	0.00	8	64.46	63.70	-8	10,811	-0.07%
2021/05/07	84	61.67	102	61.74	62.70	-18	10,631	-0.17%	大賣/
2021/05/06	19	59.02	6	59.73	58.90	13	10,447	0.12%
2021/05/05	101	59.70	68	59.61	58.60	33	10,340	0.32%	大買/
2021/05/04	19	60.26	13	61.88	58.20	6	10,195	0.06%
2021/05/03	26	68.09	11	67.84	62.50	15	9,945	0.15%
2021/04/29	15	67.35	14	67.95	68.80	1	9,505	0.01%
2021/04/28	18	68.12	12	68.26	66.20	6	9,183	0.07%
2021/04/27	22	70.08	26	69.65	68.50	-4	8,863	-0.05%
2021/04/26	10	66.62	30	66.64	66.90	-20	8,441	-0.24%
2021/04/23	11	58.35	12	58.08	60.90	-1	8,004	-0.01%
2021/04/22	4	62.80	10	58.29	55.40	-6	7,791	-0.08%
2021/04/21	14	58.54	11	59.00	59.70	3	7,564	0.04%
2021/04/20	17	57.56	32	58.99	57.00	-15	7,334	-0.20%
2021/04/19	2	54.25	0	0.00	54.30	2	7,020	0.03%
2021/04/16	0	0.00	5	53.60	53.80	-5	6,976	-0.07%
2021/04/15	1	52.50	0	0.00	52.70	1	7,187	0.01%
2021/04/14	1	52.40	2	49.78	52.10	-1	7,431	-0.01%
2021/04/13	2	50.90	0	0.00	51.10	2	7,575	0.03%
2021/04/12	1	52.20	1	52.90	52.30	0	7,632	0.00%
2021/04/09	0	0.00	8	52.30	53.50	-8	7,943	-0.10%
2021/04/08	3	53.10	8	53.09	52.80	-5	8,433	-0.06%
2021/04/07	3	53.37	8	53.14	53.20	-5	8,810	-0.06%
2021/04/06	1	55.00	3	54.57	54.40	-2	9,015	-0.02%
2021/04/01	8	52.86	3	53.60	52.80	5	9,230	0.05%
2021/03/31	0	0.00	2	51.80	51.90	-2	9,286	-0.02%
2021/03/30	6	51.32	0	0.00	51.20	6	9,457	0.06%
2021/03/29	24	50.65	2	51.40	51.70	22	9,460	0.23%
2021/03/26	1	49.90	7	49.86	50.10	-6	9,422	-0.06%
2021/03/25	13	48.73	30	48.87	48.70	-17	9,421	-0.18%
2021/03/24	3	48.50	18	48.44	48.30	-15	9,435	-0.16%
2021/03/23	26	48.93	6	48.99	48.80	20	9,566	0.21%
2021/03/22	3	48.83	4.3	48.89	48.70	-1.3	9,591	-0.01%
2021/03/19	4	49.90	1	49.85	49.85	3	9,678	0.03%
2021/03/18	0	0.00	1	52.00	50.90	-1	9,784	-0.01%
2021/03/17	6	51.32	53	52.26	51.30	-47	10,056	-0.47%
2021/03/16	1	51.10	8	52.36	52.00	-7	10,324	-0.07%
2021/03/15	15	51.00	0	0.00	51.00	15	10,333	0.15%
2021/03/12	3	51.57	5	51.68	51.20	-2	10,354	-0.02%
2021/03/11	31	52.18	6	51.92	52.20	25	10,462	0.24%
2021/03/10	0	0.00	1	50.40	50.60	-1	10,619	-0.01%
2021/03/08	15	49.19	4	48.95	48.55	11	11,086	0.10%
2021/03/05	9	49.20	28	49.21	48.60	-19	11,074	-0.17%
2021/03/04	0	0.00	1	50.20	50.20	-1	11,008	-0.01%
2021/03/03	1	51.30	10	51.47	51.20	-9	10,972	-0.08%
2021/03/02	15	53.25	2	52.60	52.10	13	10,902	0.12%
2021/02/26	5	51.62	3	51.77	51.80	2	10,773	0.02%
2021/02/25	7	52.90	3	53.37	52.30	4	10,684	0.04%
2021/02/24	17	55.55	46	55.13	52.80	-29	10,557	-0.27%
2021/02/23	17	56.51	150	56.24	56.80	-133	10,123	-1.31%	大賣/鉅額交易
2021/02/22	107	53.96	11	53.78	54.50	96	9,802	0.98%	大買/
2021/02/19	9	52.48	2	52.70	52.80	7	9,634	0.07%
2021/02/18	8	51.53	14	50.95	50.90	-6	9,447	-0.06%
2021/02/17	33	49.78	1	49.80	49.65	32	9,254	0.35%
2021/02/05	6	48.35	4	48.55	48.50	2	9,157	0.02%
2021/02/04	1	47.50	5	47.42	49.00	-4	9,068	-0.04%
2021/02/02	2	46.53	2	45.65	46.70	0	8,850	0.00%
2021/02/01	2	45.38	0	0.00	45.10	2	8,793	0.02%
2021/01/28	0	0.00	2	45.55	45.20	-2	8,708	-0.02%
2021/01/27	2	46.95	1	46.90	46.90	1	8,667	0.01%
2021/01/26	2	46.18	0	0.00	46.40	2	8,582	0.02%
2021/01/22	13	45.04	9	45.24	45.15	4	8,317	0.05%
2021/01/21	11	44.74	10	44.59	44.20	1	8,227	0.01%
2021/01/20	10	46.10	11	46.72	46.30	-1	8,101	-0.01%
2021/01/19	0	0.00	15	49.29	48.80	-15	7,995	-0.19%
2021/01/18	4	48.85	4	49.13	48.80	0	7,898	0.00%
2021/01/15	21	51.29	39	51.13	50.90	-18	7,803	-0.23%
2021/01/14	62	50.87	2	51.90	51.30	60	7,666	0.78%
2021/01/13	5	52.62	1	53.20	51.90	4	7,479	0.05%
2021/01/12	40	54.14	21	55.50	51.40	19	7,251	0.26%
2021/01/11	5	53.90	0	0.00	55.40	5	6,715	0.07%
2021/01/08	10	51.70	0	0.00	50.40	10	6,537	0.15%
2021/01/07	3	50.20	2	50.90	50.00	1	6,244	0.02%
2021/01/06	7	48.54	5	48.44	47.80	2	5,954	0.03%
2021/01/05	13	49.53	1	50.00	49.60	12	5,746	0.21%
2021/01/04	7	50.95	6	50.85	49.50	1	5,595	0.02%
2020/12/31	39	50.03	52	49.52	50.40	-13	5,227	-0.25%
2020/12/30	35	47.34	27	48.68	47.60	8	4,637	0.17%
2020/12/29	5	46.46	3	45.52	45.00	2	4,213	0.05%
2020/12/28	19	46.58	12	46.66	47.20	7	3,919	0.18%
2020/12/25	14	42.45	34	42.27	42.95	-20	3,516	-0.57%
2020/12/24	15	39.90	5	40.50	40.90	10	3,227	0.31%
2020/12/23	10	38.44	1	37.35	38.60	9	3,014	0.30%
2020/12/22	1	36.10	0	0.00	36.50	1	2,975	0.03%
2020/12/18	35	37.92	0	0.00	38.00	35	2,921	1.20%
2020/12/17	25	39.96	33	38.87	38.55	-8	2,893	-0.28%
2020/12/15	10	38.03	6	37.40	37.50	4	2,709	0.15%
2020/12/14	19	40.65	0	0.00	40.10	19	2,581	0.74%
2020/12/11	7	41.22	31	40.91	42.00	-24	2,433	-0.99%
2020/12/10	90	39.40	114	39.58	39.40	-24	2,129	-1.13%	大賣/
2020/12/09	2	38.20	8	38.29	38.10	-6	1,817	-0.33%
2020/12/08	4	38.24	3	38.73	38.45	1	1,752	0.06%
2020/12/07	11	39.51	61	39.84	39.00	-50	1,717	-2.91%
2020/12/04	68	37.73	10	38.13	38.05	58	1,557	3.73%
2020/12/03	23	37.01	22	36.82	36.50	1	1,347	0.07%
2020/12/02	4	37.28	1	37.65	37.65	3	1,114	0.27%
2020/11/24	10	32.50	0	0.00	32.30	10	777	1.29%
2020/11/20	0	0.00	1	31.60	31.60	-1	782	-0.13%
2020/11/17	0	0.00	1	30.05	30.20	-1	827	-0.12%
2020/11/13	6	30.35	6	30.10	30.40	0	937	0.00%
2020/11/12	1	32.65	1	32.45	32.30	0	932	0.00%
2020/11/10	0	0.00	1	33.30	33.35	-1	1,016	-0.10%
2020/11/04	1	33.30	0	0.00	33.30	1	1,137	0.09%
2020/10/20	1	35.20	0	0.00	34.75	1	1,629	0.06%
2020/10/16	2	34.55	0	0.00	34.10	2	1,714	0.12%
2020/09/28	0	0.00	4	33.23	33.10	-4	2,696	-0.15%
2020/09/25	2	32.63	1	32.10	32.60	1	2,726	0.04%
2020/09/24	0	0.00	15	33.90	33.90	-15	2,727	-0.55%
2020/09/04	3	36.50	10	36.40	36.50	-7	2,915	-0.24%
2020/08/26	10	37.00	0	0.00	36.80	10	3,570	0.28%
2020/08/24	0	0.00	1	36.00	36.60	-1	3,636	-0.03%
2020/08/21	0	0.00	1	35.05	34.85	-1	3,730	-0.03%
2020/08/20	3	33.75	6	34.24	34.60	-3	3,913	-0.08%
2020/08/19	2	35.93	1	35.90	35.45	1	3,912	0.03%
2020/08/18	1	37.30	0	0.00	37.45	1	3,872	0.03%
2020/08/13	1	39.25	1	39.25	38.85	0	4,001	0.00%
2020/08/12	0	0.00	1	39.25	39.70	-1	4,010	-0.02%
2020/08/11	1	39.85	0	0.00	39.10	1	4,037	0.02%
2020/08/10	1	39.90	0	0.00	40.00	1	4,042	0.02%
2020/08/06	0	0.00	1	41.30	41.75	-1	4,090	-0.02%
2020/08/05	0	0.00	1	41.05	41.05	-1	4,118	-0.02%
2020/08/03	0	41.70	0	0.00	41.50	0	4,301	0.00%
2020/07/31	2	42.23	2	42.05	42.20	0	4,338	0.00%
2020/07/30	22	41.05	17	41.69	42.30	5	4,369	0.11%
2020/07/28	1	40.10	2	38.85	38.70	-1	4,379	-0.02%
2020/07/27	1	39.80	1	39.90	39.85	0	4,468	0.00%
2020/07/23	5	42.10	0	0.00	41.40	5	4,994	0.10%
2020/07/22	0	0.00	2	42.50	41.80	-2	5,060	-0.04%
2020/07/20	1	40.10	2	40.78	40.80	-1	5,230	-0.02%
2020/07/16	1	41.00	1	41.15	41.15	0	5,441	0.00%
2020/07/15	1	42.80	1	42.80	40.75	0	5,505	0.00%
2020/07/14	4	43.39	1	43.80	42.65	3	5,430	0.06%
2020/07/13	0	0.00	5	42.12	42.65	-5	5,121	-0.10%
2020/07/09	0	0.00	2	39.50	39.50	-2	5,068	-0.04%
2020/07/07	2	39.80	10	39.35	39.35	-8	5,120	-0.16%
2020/07/06	1	38.80	0	0.00	39.15	1	5,208	0.02%
2020/07/03	1	38.70	0	0.00	38.80	1	5,355	0.02%
2020/06/24	0	0.00	40	38.30	38.40	-40	6,074	-0.66%
2020/06/19	0	0.00	3	39.05	38.95	-3	6,145	-0.05%
2020/06/18	1	39.00	1	39.10	39.10	0	6,145	0.00%
2020/06/17	3	39.35	0	0.00	39.40	3	6,204	0.05%
2020/06/15	5	39.00	0	0.00	38.70	5	6,445	0.08%
2020/06/12	1	38.50	0	0.00	39.50	1	6,551	0.02%
2020/06/11	2	39.28	0	0.00	39.10	2	6,634	0.03%
2020/06/08	60	41.87	2	42.00	41.35	58	6,938	0.84%
2020/06/05	4	41.49	0	0.00	41.30	4	6,947	0.06%
2020/06/04	12	41.88	13	41.33	40.90	-1	6,998	-0.01%
2020/06/03	3	42.82	0	0.00	42.90	3	6,893	0.04%
2020/06/02	12	42.08	8	42.56	42.25	4	6,858	0.06%
2020/05/28	26	41.84	9	41.13	40.50	17	7,155	0.24%
2020/05/27	4	41.63	29	42.20	42.05	-25	7,191	-0.35%
2020/05/25	5	40.25	11	40.76	40.90	-6	7,350	-0.08%
2020/05/22	4	40.85	1	40.75	40.80	3	7,432	0.04%
2020/05/21	0	0.00	2	40.80	40.70	-2	7,498	-0.03%
2020/05/20	8	40.56	6	40.55	40.90	2	7,514	0.03%
2020/05/19	0	0.00	1	39.40	39.45	-1	7,609	-0.01%
2020/05/18	5	38.60	0	0.00	38.40	5	7,643	0.07%
2020/05/15	1	39.00	0	0.00	37.85	1	7,715	0.01%
2020/05/14	6	39.62	2	38.45	38.50	4	7,924	0.05%
2020/05/13	6	40.68	6	40.68	40.70	0	8,068	0.00%
2020/05/11	11	41.45	4	41.60	41.25	7	8,125	0.09%
2020/05/08	13	42.87	34	42.84	42.85	-21	8,055	-0.26%
2020/05/07	8	42.13	5	42.00	42.00	3	7,952	0.04%
2020/05/06	7	41.97	4	42.50	41.40	3	8,021	0.04%
2020/05/05	6	41.77	5	41.25	41.25	1	7,967	0.01%
2020/05/04	5	40.70	5	41.10	41.00	0	8,032	0.00%
2020/04/30	6	41.98	7	42.22	41.50	-1	8,009	-0.01%
2020/04/29	35	43.61	29	45.64	42.10	6	8,008	0.07%
2020/04/28	15	41.79	17	42.21	41.60	-2	7,605	-0.03%
2020/04/27	3	41.38	5	41.92	42.30	-2	7,532	-0.03%
2020/04/24	6	41.68	0	0.00	41.10	6	7,577	0.08%
2020/04/23	7	41.40	7	41.68	42.00	0	7,618	0.00%
2020/04/22	11	40.73	9	39.75	40.85	2	7,550	0.03%
2020/04/21	8	41.10	18	41.46	39.60	-10	7,471	-0.13%
2020/04/20	3	40.80	4	40.65	40.60	-1	7,323	-0.01%
2020/04/17	3	39.73	0	0.00	39.50	3	7,215	0.04%
2020/04/16	5	39.20	5	40.15	40.15	0	7,152	0.00%
2020/04/15	2	40.25	0	0.00	40.10	2	7,102	0.03%
2020/04/14	0	0.00	1	40.25	40.35	-1	7,053	-0.01%
2020/04/10	0	0.00	3	39.48	39.45	-3	6,900	-0.04%
2020/04/09	10	40.41	21	40.56	38.70	-11	6,832	-0.16%
2020/04/08	66	39.31	69	39.95	40.55	-3	6,738	-0.04%
2020/04/07	14	38.20	1	39.40	39.40	13	6,561	0.20%
2020/04/06	9	35.09	2	35.73	36.65	7	6,346	0.11%
2020/04/01	1	31.90	1	32.30	33.35	0	6,205	0.00%
2020/03/31	1	33.15	31	33.66	33.20	-30	6,118	-0.49%
2020/03/30	31	32.52	0	0.00	32.85	31	5,954	0.52%
2020/03/24	0	0.00	1	26.10	26.15	-1	5,789	-0.02%
2020/03/17	0	0.00	3	34.20	32.60	-3	5,749	-0.05%
2020/03/16	1	38.10	3	36.75	36.20	-2	5,824	-0.03%
2020/03/13	3	38.97	1	39.30	40.20	2	5,759	0.03%
2020/03/12	1	41.85	1	42.30	42.00	0	5,582	0.00%
2020/03/11	0	0.00	2	44.85	42.95	-2	5,422	-0.04%
2020/03/10	6	45.05	4	45.86	46.20	2	5,315	0.04%
2020/03/09	10	47.05	11	44.04	43.90	-1	5,190	-0.02%
2020/03/06	2	46.68	5	47.22	46.50	-3	5,084	-0.06%
2020/03/05	26	47.00	5	47.38	47.10	21	4,993	0.42%
2020/03/04	5	44.89	2	45.43	45.90	3	4,785	0.06%
2020/03/03	10	45.10	11	45.50	43.85	-1	4,664	-0.02%
2020/03/02	11	40.77	54	42.95	43.25	-43	4,494	-0.96%
2020/02/27	32	40.51	2	44.68	40.35	30	4,322	0.69%
2020/02/25	30	41.60	0	0.00	42.05	30	3,899	0.77%
2020/02/24	2	41.83	0.1	41.50	41.50	1.9	3,772	0.05%
2020/02/21	0	0.00	1	40.30	40.50	-1	3,605	-0.03%
2020/02/19	3	39.15	0	0.00	39.30	3	3,318	0.09%
2020/02/18	0	0.00	6	38.72	38.50	-6	3,243	-0.18%
2020/02/17	5	38.89	0	0.00	38.55	5	3,125	0.16%
2020/02/14	7	37.44	3	37.68	38.90	4	2,867	0.14%
2020/02/07	1	35.70	0	0.00	34.70	1	2,413	0.04%
2020/02/06	0	0.00	2	35.75	36.20	-2	2,273	-0.09%
2020/02/05	0	0.00	5	36.20	36.20	-5	2,219	-0.23%
2020/02/03	5	36.31	0	0.00	37.00	5	2,012	0.25%
2020/01/31	0	0.00	3	33.10	35.65	-3	1,885	-0.16%
2020/01/17	6.1	35.25	1	35.80	35.75	5.1	1,597	0.32%
2020/01/16	0	0.00	1	32.30	33.85	-1	1,431	-0.07%
2019/12/24	0	0.00	2	30.25	30.95	-2	1,080	-0.19%
2019/12/23	2	30.80	0	0.00	30.55	2	1,073	0.19%
2019/12/16	0	0.00	1	33.15	32.35	-1	875	-0.11%
2019/12/13	1	30.35	0	0.00	31.50	1	744	0.13%
2019/12/12	0	0.00	1	30.35	30.50	-1	643	-0.16%
2019/12/11	0	0.00	36	30.68	32.10	-36	519	-6.93%
2019/12/10	37	29.14	1	28.90	29.20	36	326	11.04%
2019/11/13	2	24.90	0	0.00	25.10	2	258	0.77%
2019/08/26	0	0.00	2	23.80	23.80	-2	495	-0.40%
2019/08/02	0	0.00	1	28.05	28.05	-1	354	-0.28%
2019/07/26	1	29.60	0	0.00	29.35	1	316	0.32%
2019/05/13	0	0.00	3	26.10	26.20	-3	424	-0.71%
2019/05/07	0	0.00	1	27.25	27.20	-1	435	-0.23%
2019/04/23	0	0.00	1	27.65	27.60	-1	563	-0.18%
2019/03/15	0	0.00	3	27.50	27.50	-3	693	-0.43%
2019/03/13	0	0.00	1	27.80	27.75	-1	708	-0.14%
2019/02/25	0	0.00	2	27.75	27.70	-2	687	-0.29%
2019/02/20	3	27.80	0	0.00	28.50	3	657	0.46%
2019/02/19	7	28.56	0	0.00	29.00	7	630	1.11%
2019/01/21	0	0.00	1	27.05	26.40	-1	505	-0.20%
2019/01/16	0	0.00	12	27.15	28.70	-12	463	-2.59%
2019/01/15	1	27.75	10	27.93	27.50	-9	434	-2.07%
2019/01/14	2	28.80	381	29.31	28.50	-379	401	-94.33%	大賣/鉅額交易