天宇 (8171)-元大券商分點個股進出

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

天宇

(8171)

可現股當沖

股價
39.05
漲跌
▲0.15
漲幅
+0.39%
成交量
208張
產業
上櫃綠能環保類類股0.00%
124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

天宇 (8171)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/25	8	39.03	8	39.20	39.05	0	387	0.00%
2024/04/24	1	39.15	1	38.90	38.90	0	385	0.00%
2024/04/23	6	38.97	6	38.85	38.95	0	386	0.00%
2024/04/22	2	39.38	2	39.10	39.00	0	386	0.00%
2024/04/19	7	39.04	5	38.97	38.90	2	384	0.52%
2024/04/18	0	0.00	0.1	40.63	40.15	-0.1	382	-0.02%
2024/04/17	5	38.93	5	39.03	38.95	0	379	0.00%
2024/04/16	3	38.55	3.5	38.03	38.00	-0.5	380	-0.14%
2024/04/15	13	39.05	13	39.30	39.00	0	380	-0.01%
2024/04/12	2	39.67	1	39.80	39.50	1	379	0.26%
2024/04/11	8	39.92	7.4	39.99	39.80	0.7	377	0.17%
2024/04/10	9.2	40.69	9	40.61	40.95	0.2	373	0.07%
2024/04/09	0.1	40.57	1	40.15	40.55	-0.9	371	-0.25%
2024/04/08	2.1	40.39	3	40.53	40.65	-0.9	372	-0.25%
2024/04/03	7	40.27	6.7	40.04	40.60	0.3	375	0.07%
2024/04/02	12	40.44	2	40.50	40.40	10	406	2.46%
2024/04/01	10	40.28	7.8	40.58	40.35	2.2	416	0.53%
2024/03/29	2	41.58	2	41.33	41.25	0	414	0.00%
2024/03/28	3	41.63	4	41.62	41.95	-1	412	-0.24%
2024/03/27	6	41.94	6	42.06	41.75	0	406	0.00%
2024/03/26	26	42.16	26	42.27	42.05	0	403	0.00%
2024/03/25	28	42.18	31	42.21	42.30	-3	395	-0.76%
2024/03/22	4	41.21	4	40.91	41.40	0	385	0.00%
2024/03/21	14	41.17	14.5	41.22	40.80	-0.5	383	-0.14%
2024/03/20	32	41.29	34	41.33	41.05	-2	380	-0.53%
2024/03/19	143.1	41.53	151.1	41.54	41.65	-8.1	369	-2.18%	大買/大賣/
2024/03/18	34	39.41	34.1	39.37	39.60	-0.1	338	-0.04%
2024/03/15	7	40.63	7.3	40.82	40.20	-0.3	327	-0.11%
2024/03/14	9	41.02	9	41.07	40.80	0	323	0.00%
2024/03/13	21	41.25	21	41.35	41.25	0	327	0.00%
2024/03/12	13	41.15	13	41.28	41.10	0	326	0.00%
2024/03/11	10	40.45	10	40.40	41.00	0	331	0.00%
2024/03/08	19	40.22	18	40.36	39.40	1	331	0.30%
2024/03/07	11	40.53	11	40.41	40.30	0	323	0.00%
2024/03/06	6	41.25	6	41.32	41.10	0	322	0.00%
2024/03/05	9	40.76	9.3	40.82	41.15	-0.3	320	-0.08%
2024/03/04	3	41.20	3	41.13	41.05	0	320	0.00%
2024/03/01	20	41.60	21	41.70	41.20	-1	316	-0.32%
2024/02/29	13	41.48	23	41.69	41.85	-10	310	-3.22%
2024/02/27	18	40.74	20	40.85	40.65	-2	297	-0.67%
2024/02/26	16.2	40.66	16	40.79	40.85	0.2	295	0.06%
2024/02/23	3	40.00	3	40.03	40.00	0	290	0.00%
2024/02/22	4	40.58	3.5	40.28	39.95	0.5	297	0.17%
2024/02/21	6	41.04	7	41.13	40.85	-1	296	-0.34%
2024/02/20	6	40.66	6	40.98	40.85	0	294	0.00%
2024/02/19	5	39.70	6	39.94	40.25	-1	290	-0.34%
2024/02/16	2	38.88	3.3	39.07	39.15	-1.3	287	-0.47%
2024/02/15	22	37.68	5	38.02	38.75	17	284	5.98%
2024/02/05	6	37.79	0.7	37.82	37.65	5.3	286	1.86%
2024/02/02	3	38.17	3	38.43	37.90	0	287	0.01%
2024/02/01	1	38.05	1	38.10	38.10	0	287	0.00%
2024/01/31	4	38.25	4	38.44	38.05	0	287	0.00%
2024/01/30	7	38.71	6.9	38.81	38.55	0.1	286	0.02%
2024/01/29	12	39.15	0.3	39.53	39.30	11.7	288	4.05%
2024/01/26	0	0.00	0.1	39.15	38.80	-0.1	287	-0.04%
2024/01/25	0	0.00	0.1	39.80	39.25	-0.1	287	-0.03%
2024/01/24	1	39.75	1	39.95	39.85	0	288	0.00%
2024/01/23	0.6	39.22	1	39.40	39.60	-0.4	290	-0.15%
2024/01/22	2.2	38.67	17	38.64	38.75	-14.8	291	-5.09%
2024/01/19	0	0.00	0	39.50	38.30	0	293	0.00%
2024/01/18	1	38.75	0.5	38.75	38.65	0.5	293	0.17%
2024/01/16	1	39.15	0.5	39.90	39.25	0.5	302	0.16%
2024/01/15	1	39.30	0.4	39.63	39.15	0.6	308	0.19%
2024/01/12	2	39.08	2.8	39.27	38.80	-0.8	314	-0.25%
2024/01/11	1	39.00	1	39.30	39.30	0	314	0.00%
2024/01/10	5	38.95	4.9	39.00	38.85	0.2	316	0.05%
2024/01/09	6	39.58	5.7	39.50	39.55	0.3	318	0.10%
2024/01/08	5	40.23	5.4	40.23	39.90	-0.4	318	-0.13%
2024/01/05	3	40.90	3	40.82	40.90	0	329	0.00%
2024/01/04	3	40.45	2.4	40.58	40.40	0.6	329	0.17%
2024/01/03	4	42.32	4.1	41.54	41.25	-0.1	329	-0.03%
2024/01/02	4.4	42.19	4.2	42.27	42.50	0.2	333	0.05%
2023/12/29	3	41.75	3.1	42.04	42.20	-0.1	331	-0.04%
2023/12/28	26.7	43.23	26	43.78	41.65	0.7	330	0.20%
2023/12/27	3.8	41.92	4	42.00	42.00	-0.2	303	-0.06%
2023/12/26	2.2	40.97	2	40.65	40.80	0.2	293	0.08%
2023/12/25	1	40.55	1	40.05	40.05	0	291	0.00%
2023/12/21	1	40.35	0.6	40.50	40.20	0.4	298	0.13%
2023/12/20	1	40.25	1	40.70	40.25	0	300	-0.01%
2023/12/19	1	39.60	1.2	40.86	41.00	-0.2	306	-0.05%
2023/12/18	1	40.00	1.1	40.40	40.00	-0.1	312	-0.03%
2023/12/15	2	40.13	2.2	40.58	39.95	-0.2	312	-0.06%
2023/12/14	2	40.95	2	41.20	40.65	0	312	0.00%
2023/12/13	2	41.05	2	40.80	40.80	0	327	0.00%
2023/12/12	8	41.34	8	41.32	41.15	0	329	0.00%
2023/12/11	2	41.13	2	41.10	41.15	0	331	0.00%
2023/12/08	6	41.46	6	41.50	41.45	0	331	0.00%
2023/12/07	4	41.79	4.5	41.68	42.15	-0.5	323	-0.15%
2023/12/06	8.5	42.46	8.1	42.45	41.70	0.4	317	0.11%
2023/12/01	0	0.00	0	42.50	42.00	0	300	0.00%
2023/11/30	3	40.90	2.6	41.15	40.90	0.4	297	0.14%
2023/11/29	0	0.00	0.5	41.00	40.65	-0.5	298	-0.16%
2023/11/28	0	0.00	0	41.15	40.95	0	297	-0.01%
2023/11/27	1	41.15	0.6	41.45	41.00	0.4	299	0.12%
2023/11/22	2	42.03	2	42.10	41.95	0	302	0.00%
2023/11/21	0	41.65	0	0.00	42.35	0	302	0.00%
2023/11/20	0	0.00	7	41.64	41.65	-7	295	-2.37%
2023/11/17	3	41.57	3	41.85	41.50	0	297	0.00%
2023/11/16	4	41.73	4	41.88	41.85	0	300	0.00%
2023/11/15	1	41.30	0	0.00	41.30	1	301	0.33%
2023/11/14	3	41.35	4	41.58	40.95	-1	305	-0.33%
2023/11/13	1	40.65	23.7	41.09	41.45	-22.7	309	-7.34%
2023/11/10	1.6	40.56	1	41.40	40.80	0.6	311	0.19%
2023/11/09	1	41.60	1	41.50	41.60	0	312	0.00%
2023/11/08	0	0.00	0	41.85	41.50	0	316	0.00%
2023/11/07	0.1	40.35	1	41.35	41.45	-0.9	321	-0.28%
2023/11/06	0.1	40.58	0	0.00	41.30	0.1	342	0.03%
2023/11/03	1	40.50	1	40.50	40.50	0	344	0.00%
2023/11/02	0	40.30	0	0.00	40.50	0	350	0.00%
2023/10/27	3	41.33	3	41.25	41.20	0	367	0.00%
2023/10/25	7	40.69	7	41.04	41.30	0	375	0.00%
2023/10/24	5	39.93	20.9	39.80	39.90	-15.9	367	-4.32%
2023/10/23	37	39.92	36.6	39.91	39.60	0.4	371	0.10%
2023/10/20	5	38.78	5.6	38.58	38.75	-0.6	374	-0.16%
2023/10/19	4	38.54	3.1	38.60	38.45	0.9	381	0.23%
2023/10/18	2	38.80	3	38.60	38.40	-1	383	-0.26%
2023/10/17	6	39.43	6	39.84	39.25	0	390	0.01%
2023/10/16	4	40.11	18.3	40.27	40.10	-14.3	395	-3.62%
2023/10/13	25.4	42.30	27	42.14	41.65	-1.6	399	-0.40%
2023/10/12	1	40.00	1.1	40.00	39.90	-0.1	390	-0.02%
2023/10/11	1	39.50	0.1	39.80	39.65	0.9	396	0.24%
2023/10/06	2	40.55	8	40.72	40.85	-6	400	-1.50%
2023/10/05	1	39.25	0.8	39.62	39.60	0.2	407	0.05%
2023/10/04	1	38.65	0.1	39.85	38.75	0.9	426	0.21%
2023/10/03	4	40.14	6.7	40.67	39.80	-2.7	479	-0.56%
2023/10/02	1	38.90	0.7	39.70	39.35	0.3	483	0.05%
2023/09/28	0	0.00	0.2	40.00	38.40	-0.2	492	-0.05%
2023/09/27	1	38.75	1.3	38.51	38.40	-0.3	498	-0.06%
2023/09/26	12	39.18	11.7	39.53	39.15	0.3	505	0.06%
2023/09/25	3	41.08	3	40.56	40.55	0	508	-0.01%
2023/09/22	8	39.41	8	39.52	40.25	0	516	0.00%
2023/09/21	17	41.97	16	42.12	40.20	1	537	0.19%
2023/09/19	7	41.42	7	41.47	41.25	0	538	0.00%
2023/09/18	12	42.41	22.2	42.58	42.00	-10.2	545	-1.87%
2023/09/15	4	39.95	5	40.59	39.95	-1	546	-0.18%
2023/09/14	0.3	40.00	0	0.00	40.30	0.3	566	0.06%
2023/09/13	0.1	38.58	0	0.00	38.95	0.1	577	0.02%
2023/09/12	1	38.20	1	38.35	38.35	0	601	0.00%
2023/09/11	1	38.50	12.2	38.74	38.05	-11.2	616	-1.81%
2023/09/08	0	38.75	0	0.00	38.80	0	624	0.00%
2023/09/07	0	0.00	1	39.30	39.00	-1	645	-0.15%
2023/09/06	1	39.50	1.1	39.52	39.50	-0.1	681	-0.01%
2023/09/01	0	0.00	0	38.60	38.20	0	753	0.00%
2023/08/31	0	38.60	0	0.00	38.20	0	773	0.00%
2023/08/30	0	38.23	1	38.05	38.45	-1	853	-0.12%
2023/08/29	2	36.98	2	37.20	37.20	0	860	0.00%
2023/08/28	2	37.23	2.5	37.41	37.15	-0.5	874	-0.05%
2023/08/24	5	38.30	5	38.07	37.90	0	880	0.00%
2023/08/23	7	38.36	7.4	38.26	38.05	-0.4	889	-0.05%
2023/08/22	5	38.39	8.6	38.71	38.35	-3.6	909	-0.40%
2023/08/21	2	38.93	2	39.00	39.05	0	930	0.00%
2023/08/18	3	38.73	8	38.74	38.30	-5	934	-0.53%
2023/08/17	2	39.35	3	39.07	39.40	-1	940	-0.11%
2023/08/16	8	39.14	7.5	39.22	39.40	0.5	959	0.06%
2023/08/15	6	39.35	1.2	39.54	39.50	4.8	963	0.49%
2023/08/14	9	38.42	9.3	38.69	38.20	-0.3	968	-0.03%
2023/08/11	4	39.78	5	39.49	39.40	-1	970	-0.10%
2023/08/10	29	39.16	30.4	39.50	38.90	-1.4	973	-0.14%
2023/08/09	6	40.86	11	40.94	40.75	-5	957	-0.52%
2023/08/08	2	42.38	2	42.30	41.65	0	960	0.00%
2023/08/07	1	41.00	6	41.08	41.25	-5	976	-0.51%
2023/08/04	4	40.64	5	40.74	41.40	-1	980	-0.10%
2023/08/02	14	41.30	18.2	41.43	40.60	-4.2	992	-0.43%
2023/08/01	0	0.00	6.1	42.11	42.15	-6.1	985	-0.62%
2023/07/31	2	42.58	7.7	42.66	42.35	-5.7	990	-0.57%
2023/07/28	1	42.90	1.2	43.04	43.00	-0.2	990	-0.02%
2023/07/26	1	43.20	1.3	43.16	42.95	-0.3	1,008	-0.03%
2023/07/25	3	42.63	9	43.56	44.00	-6	1,014	-0.59%
2023/07/24	19	43.48	15.9	43.65	42.85	3.1	1,018	0.31%
2023/07/21	7	44.62	5	44.64	44.60	2	1,021	0.19%
2023/07/20	3	45.30	8	45.53	45.40	-5	1,048	-0.48%
2023/07/19	5	44.30	5	44.94	44.05	0	1,055	0.00%
2023/07/18	7	43.61	6.4	43.89	43.60	0.6	1,096	0.05%
2023/07/17	2	43.65	2	44.08	44.45	0	1,118	0.00%
2023/07/14	5	43.89	5	44.10	44.00	0	1,138	0.00%
2023/07/13	8	43.74	8	44.06	43.50	0	1,169	0.00%
2023/07/12	16	44.01	25	44.12	43.75	-9	1,191	-0.76%
2023/07/11	9	44.37	9.1	44.73	45.35	-0.1	1,212	-0.01%
2023/07/10	66	44.06	76.8	44.31	43.05	-10.8	1,275	-0.85%
2023/07/07	13	47.78	23	48.00	47.55	-10	1,290	-0.77%
2023/07/06	2	48.80	1.7	49.28	48.75	0.3	1,318	0.03%
2023/07/05	8	49.99	8	50.22	49.70	0	1,326	0.00%
2023/07/04	0	50.80	0	0.00	50.70	0	1,335	0.00%
2023/07/03	5	50.98	5	51.10	51.10	0	1,349	0.00%
2023/06/30	2	51.00	2	50.95	51.00	0	1,372	0.00%
2023/06/29	13	50.09	13	50.09	50.00	0	1,377	0.00%
2023/06/28	4	50.45	5	50.70	50.10	-1	1,413	-0.07%
2023/06/27	3	51.63	3	51.53	50.40	0	1,477	0.00%
2023/06/26	6.3	51.13	6	51.57	51.10	0.3	1,527	0.02%
2023/06/21	17	52.12	9	51.73	52.40	8	1,619	0.49%
2023/06/20	66	50.71	5.9	50.36	51.60	60.1	1,627	3.69%
2023/06/19	9	49.96	9	49.58	49.85	0	1,631	0.00%
2023/06/16	2	48.93	16	48.89	49.90	-14	1,662	-0.84%
2023/06/15	6	47.50	7.1	47.99	48.30	-1.1	1,720	-0.06%
2023/06/14	7	47.66	7	47.95	47.65	0	1,796	0.00%
2023/06/13	13	47.94	12.7	48.00	48.05	0.3	1,911	0.02%
2023/06/12	46	45.84	48.5	46.19	47.15	-2.5	1,958	-0.13%
2023/06/09	28	48.29	28.4	48.48	47.65	-0.4	1,945	-0.02%
2023/06/08	4	49.99	4	50.03	50.00	0	1,951	0.00%
2023/06/07	8	50.39	13.6	50.46	50.60	-5.6	2,016	-0.28%
2023/06/06	13	51.30	215.2	50.78	50.70	-202.2	2,058	-9.82%	大賣/鉅額交易
2023/06/05	58	51.38	100.7	51.05	52.40	-42.7	2,086	-2.05%
2023/06/02	1	56.60	1.6	56.48	55.40	-0.6	2,087	-0.03%
2023/06/01	2	55.30	2.2	55.43	55.20	-0.2	2,130	-0.01%
2023/05/31	0	56.20	0	56.20	56.90	0	2,256	0.00%
2023/05/30	1	56.10	0.4	56.48	56.10	0.6	2,525	0.03%
2023/05/29	1	56.70	1	56.90	56.90	0	2,636	0.00%
2023/05/26	7	55.99	15.4	56.17	55.60	-8.4	2,674	-0.31%
2023/05/25	11	57.23	15	58.27	58.10	-4	2,744	-0.15%
2023/05/24	16	56.74	0	57.00	56.90	16	2,802	0.57%
2023/05/23	13	57.16	7	57.06	57.40	6	2,959	0.20%
2023/05/22	33	57.22	7.5	56.67	57.20	25.5	3,010	0.85%
2023/05/19	13	54.32	6.2	54.76	54.00	6.8	3,030	0.22%
2023/05/18	7	54.36	12.1	54.20	54.50	-5.1	3,121	-0.16%
2023/05/17	8	54.56	4	54.35	54.60	4	3,276	0.12%
2023/05/16	12	53.75	3	54.03	54.20	9	3,363	0.27%
2023/05/15	4	52.68	5	52.52	52.60	-1	3,385	-0.03%
2023/05/12	0	0.00	1	52.00	52.90	-1	3,444	-0.03%
2023/05/11	9	52.86	45.5	52.81	52.00	-36.5	3,549	-1.03%
2023/05/10	3	54.20	6	54.30	54.00	-3	3,829	-0.08%
2023/05/09	5	54.40	17.5	54.29	54.10	-12.5	3,945	-0.32%
2023/05/08	1	55.80	1.1	56.05	55.90	-0.1	4,015	0.00%
2023/05/05	1	55.90	1.5	55.94	55.70	-0.5	4,064	-0.01%
2023/05/04	1	57.00	28.1	56.93	56.70	-27.1	4,129	-0.66%
2023/05/03	5	56.92	6.1	56.83	57.00	-1.1	4,278	-0.02%
2023/05/02	29	57.76	6	57.60	57.70	23	4,380	0.53%
2023/04/28	41.1	56.34	6.3	56.19	56.40	34.8	4,499	0.77%
2023/04/27	13	54.36	12.4	54.10	54.70	0.6	4,583	0.01%
2023/04/26	8	54.63	8.2	55.19	54.50	-0.2	4,611	0.00%
2023/04/25	13	55.33	13.4	55.85	55.20	-0.4	4,643	-0.01%
2023/04/24	15	56.76	14.9	56.94	56.90	0.1	4,668	0.00%
2023/04/21	23	56.59	23.2	56.79	55.90	-0.2	4,758	0.00%
2023/04/20	13	58.58	13.3	59.29	58.30	-0.3	4,780	-0.01%
2023/04/19	7	60.06	6.9	60.40	59.90	0.1	4,897	0.00%
2023/04/18	6	61.33	6.4	61.70	60.30	-0.4	5,215	-0.01%
2023/04/17	8	61.79	7.6	62.24	61.70	0.4	5,534	0.01%
2023/04/14	10	62.35	43	62.41	61.90	-33	5,836	-0.57%
2023/04/13	27	64.31	29.9	64.30	62.40	-2.9	5,993	-0.05%
2023/04/12	52	63.81	16	63.14	64.00	36	5,928	0.61%
2023/04/11	16	61.63	31.9	61.72	61.50	-15.9	5,898	-0.27%
2023/04/10	14	62.92	2.4	62.81	62.80	11.6	5,924	0.20%
2023/04/07	30	63.15	3.3	63.18	63.10	26.7	5,948	0.45%
2023/04/06	13	62.93	16.2	62.97	62.80	-3.2	5,944	-0.05%
2023/03/31	0	0.00	9	63.61	63.70	-9	5,944	-0.15%
2023/03/30	0	0.00	1	64.40	64.30	-1	5,936	-0.02%
2023/03/29	10	65.62	89.1	65.30	64.20	-79.1	5,980	-1.32%
2023/03/28	92	65.18	4	64.20	64.50	88	5,968	1.47%
2023/03/27	4	65.60	45.8	65.58	64.20	-41.8	5,925	-0.71%
2023/03/24	111	64.62	73.1	64.22	65.20	37.9	5,935	0.64%	大買/
2023/03/23	4	63.55	5.7	63.49	63.40	-1.7	5,951	-0.03%
2023/03/22	14	63.24	13.3	63.49	63.20	0.7	6,047	0.01%
2023/03/21	54	63.94	53.7	63.79	63.40	0.3	6,067	0.00%
2023/03/20	27	63.58	14.3	63.18	63.00	12.7	6,047	0.21%
2023/03/17	73	61.75	48.6	61.44	62.00	24.4	5,994	0.41%
2023/03/16	121	59.36	145.1	59.53	59.40	-24.1	5,930	-0.41%	大買/大賣/
2023/03/15	54	61.98	75.1	61.92	62.10	-21.1	5,863	-0.36%
2023/03/14	22	59.17	22.5	59.21	59.10	-0.5	5,861	-0.01%
2023/03/13	85	59.84	52.8	59.74	59.70	32.2	5,956	0.54%
2023/03/10	72	61.49	58.7	62.40	60.90	13.3	5,984	0.22%
2023/03/09	42	64.54	41.1	65.27	64.50	0.9	5,922	0.02%
2023/03/08	21	65.89	39.1	65.85	66.00	-18.1	5,869	-0.31%
2023/03/07	78	66.57	40.5	66.36	66.50	37.5	5,823	0.64%
2023/03/06	6	65.63	1	66.30	66.30	5	5,743	0.09%
2023/03/03	85	66.33	107.6	66.32	66.10	-22.6	5,699	-0.40%	大賣/
2023/03/02	178	66.12	179.3	66.17	65.90	-1.3	5,570	-0.02%	大買/大賣/
2023/03/01	57	64.44	62.9	64.39	63.50	-5.9	5,344	-0.11%
2023/02/24	18	62.72	16.3	62.97	62.40	1.7	5,252	0.03%
2023/02/23	66	64.30	72.9	64.38	63.70	-6.9	5,219	-0.13%
2023/02/22	43	62.29	26.2	62.61	63.30	16.8	5,136	0.33%
2023/02/21	70	64.82	72.5	65.10	63.30	-2.5	5,093	-0.05%
2023/02/20	25	64.09	30.2	64.13	63.80	-5.2	4,933	-0.11%
2023/02/17	12	63.42	12	62.53	63.50	0	4,882	0.00%
2023/02/16	33	63.52	53	63.58	63.00	-20	4,856	-0.41%
2023/02/15	90	63.44	57.4	62.88	63.70	32.6	4,767	0.68%
2023/02/14	28	61.93	340.3	61.81	61.70	-312.3	4,612	-6.77%	大賣/鉅額交易
2023/02/13	9	60.20	30	59.97	60.20	-21	4,539	-0.46%
2023/02/10	31	60.83	57.1	60.90	60.00	-26.1	4,516	-0.58%
2023/02/09	50	60.50	69.2	60.30	61.00	-19.2	4,457	-0.43%
2023/02/08	179	63.51	126.4	63.61	60.70	52.6	4,349	1.21%	大買/大賣/
2023/02/07	28	60.76	34.7	60.42	61.60	-6.7	4,054	-0.16%
2023/02/06	32	59.25	37.2	58.77	59.90	-5.2	3,935	-0.13%
2023/02/03	63	58.40	13.5	58.34	57.60	49.5	3,853	1.28%
2023/02/02	14	59.28	48.1	59.44	58.30	-34.1	3,797	-0.90%
2023/02/01	93	59.29	79.2	59.05	58.70	13.8	3,723	0.37%
2023/01/31	40	57.77	76.2	57.27	58.50	-36.2	3,571	-1.01%
2023/01/30	122	56.38	39.3	55.97	57.00	82.7	3,458	2.39%	大買/
2023/01/17	19	54.82	16.4	54.85	54.00	2.6	3,323	0.08%
2023/01/16	10	53.32	6	53.05	54.20	4	3,231	0.12%
2023/01/13	33	53.85	33	54.02	53.40	0	3,189	0.00%
2023/01/12	21	53.62	21	54.17	53.30	0	3,145	0.00%
2023/01/11	58	56.14	55.1	56.24	54.70	2.9	3,089	0.09%
2023/01/10	28	55.68	25	55.71	55.80	3	2,983	0.10%
2023/01/09	88.2	55.93	62	55.90	56.60	26.2	2,914	0.90%
2023/01/06	202	55.97	206.2	55.99	57.00	-4.2	2,766	-0.15%	大買/大賣/
2023/01/05	183.7	54.72	175.3	54.79	55.10	8.4	2,426	0.34%	大買/大賣/
2023/01/04	106	53.81	100.1	53.96	51.80	5.9	2,068	0.28%	大買/
2023/01/03	57	51.74	51.5	51.83	53.30	5.5	1,740	0.31%
2022/12/30	2	48.65	2	48.80	48.65	0	1,547	0.00%
2022/12/29	14	49.21	14	49.33	48.85	0	1,529	0.00%
2022/12/28	10	50.04	10	50.21	49.70	0	1,492	0.00%
2022/12/27	9	49.93	9	49.91	49.10	0	1,431	0.00%
2022/12/26	2	48.55	13	48.83	49.15	-11	1,392	-0.79%
2022/12/23	2	47.75	3	47.67	48.70	-1	1,384	-0.07%
2022/12/22	1	49.55	1	48.60	47.90	0	1,364	0.00%
2022/12/21	32	48.82	18	48.61	48.60	14	1,346	1.04%
2022/12/20	13	48.82	13	48.38	47.50	0	1,289	0.00%
2022/12/19	3	49.70	7	49.91	49.55	-4	1,246	-0.32%
2022/12/16	4	50.78	20	50.52	50.70	-16	1,226	-1.30%
2022/12/15	30	51.40	9	50.56	51.70	21	1,159	1.81%
2022/12/14	49	50.11	51	50.14	49.35	-2	1,046	-0.19%
2022/12/13	14	48.53	14	48.55	47.45	0	925	0.00%
2022/12/12	5	47.91	5	47.59	47.85	0	882	0.00%
2022/12/09	13	47.14	12	47.37	46.80	1	864	0.12%
2022/12/08	7	47.73	5	47.72	47.65	2	846	0.24%
2022/12/07	46	49.02	41	48.87	48.90	5	849	0.59%
2022/12/06	12	50.05	10	50.07	50.00	2	806	0.25%
2022/12/05	39	49.11	40	48.85	50.20	-1	760	-0.13%
2022/12/02	8	46.21	8	46.28	46.90	0	644	0.00%
2022/11/30	3	42.72	4	42.86	42.60	-1	559	-0.18%
2022/11/29	1	42.25	1	42.40	42.30	0	577	0.00%
2022/11/28	2	42.50	2.1	41.59	41.85	-0.1	581	-0.01%
2022/11/25	1	42.30	1	41.95	41.80	0	584	0.00%
2022/11/23	10	43.56	9	43.57	43.00	1	583	0.18%
2022/11/22	0	45.40	0	0.00	45.65	0	540	0.00%
2022/11/21	1	43.95	1	44.00	44.10	0	522	0.00%
2022/11/18	6	44.10	7	43.83	44.10	-1	510	-0.20%
2022/11/17	14	43.44	12	43.68	43.80	2	501	0.40%
2022/11/16	1	41.75	1	41.90	41.20	0	464	0.00%
2022/11/15	1	41.60	1	41.30	41.60	0	464	0.00%
2022/11/14	6	41.73	6	42.02	41.00	0	457	0.00%
2022/11/11	2	41.30	2	41.63	41.35	0	448	0.00%
2022/11/10	29	41.56	29	42.00	41.70	0	440	0.00%
2022/11/09	3	41.82	3	41.92	41.75	0	436	0.00%
2022/10/27	1	36.05	1	36.60	36.90	0	428	0.00%
2022/10/26	1	35.80	1	35.90	35.90	0	427	0.00%
2022/10/25	1	36.10	1	36.00	36.00	0	428	0.00%
2022/10/24	1	36.85	1	36.90	36.85	0	428	0.00%
2022/10/21	1	36.70	1	36.30	36.30	0	425	0.00%
2022/10/13	1	35.05	1	35.75	35.15	0	431	0.00%
2022/10/12	2	37.13	2	37.20	37.00	0	432	0.00%
2022/10/11	2	37.55	2	37.75	37.30	0	434	0.00%
2022/10/07	1	38.55	1	38.85	38.85	0	437	0.00%
2022/10/03	1	38.85	1	38.85	38.75	0	465	0.00%
2022/09/30	1	38.35	1	35.90	38.25	0	464	0.00%
2022/09/29	2	37.20	2	37.58	37.10	0	460	0.00%
2022/09/22	1	39.70	1	39.95	39.70	0	445	0.00%
2022/09/14	1	40.15	1	39.35	42.75	0	414	0.00%
2022/09/12	3	39.12	8	39.36	39.10	-5	377	-1.33%
2022/09/08	1	37.95	1	38.40	38.10	0	358	0.00%
2022/09/06	6	37.82	6	37.21	37.20	0	353	0.00%
2022/09/05	11	39.07	10	39.07	37.60	1	348	0.29%
2022/09/01	2	39.90	0	0.00	39.80	2	324	0.62%
2022/08/31	1	40.65	3	40.90	40.65	-2	320	-0.62%
2022/08/25	1	38.40	1	38.35	38.00	0	291	0.00%
2022/08/19	0	0.00	1	39.45	39.35	-1	283	-0.35%
2022/08/18	1	39.20	0	0.00	39.30	1	278	0.36%
2022/08/15	1	36.50	0	0.00	36.45	1	264	0.38%
2022/08/10	0	0.00	2	38.55	37.95	-2	275	-0.73%
2022/08/09	2	39.55	0	0.00	38.35	2	280	0.71%
2022/07/26	3	39.75	3	39.38	39.95	0	360	0.00%
2022/07/25	1	39.60	1	40.00	40.00	0	366	0.00%
2022/07/22	1	38.45	1	38.70	38.70	0	430	0.00%
2022/07/20	2	38.38	2	38.55	38.50	0	465	0.00%
2022/07/18	1	36.35	0	0.00	36.25	1	489	0.20%
2022/07/15	2	36.88	1	36.40	36.20	1	511	0.20%
2022/07/14	1	34.35	1	34.80	36.00	0	555	0.00%
2022/07/12	1	35.95	1	35.40	35.00	0	551	0.00%
2022/07/11	1	38.00	1	38.00	38.00	0	540	0.00%
2022/07/01	1	41.05	1	41.40	41.55	0	592	0.00%
2022/06/30	1	44.90	1	44.20	44.10	0	590	0.00%
2022/06/24	1	45.80	1	45.50	45.50	0	609	0.00%
2022/06/20	1	47.20	1	46.25	45.55	0	619	0.00%
2022/06/16	1	48.05	1	47.50	47.50	0	638	0.00%
2022/06/15	1	48.55	1	48.30	48.30	0	647	0.00%
2022/06/13	2	48.85	1	49.30	48.50	1	654	0.15%
2022/06/07	1	50.20	1	50.40	50.40	0	647	0.00%
2022/06/01	0	49.95	1	51.00	51.00	-1	650	-0.15%
2022/05/24	1	51.30	1	50.10	50.20	0	659	0.00%
2022/05/23	2	50.80	2	51.30	50.10	0	653	0.00%
2022/05/20	1	49.80	0	0.00	50.40	1	655	0.15%
2022/05/19	2	48.88	2	48.23	49.95	0	648	0.00%
2022/05/18	0	0.00	176	48.28	48.20	-176	639	-27.52%	大賣/鉅額交易
2022/05/17	2	47.78	352	47.75	47.65	-350	634	-55.14%	大賣/鉅額交易
2022/05/16	2	48.75	2	48.38	47.90	0	626	0.00%
2022/05/12	3	48.42	3	48.73	47.35	0	622	0.00%
2022/05/11	1	49.30	1	49.40	49.35	0	611	0.00%
2022/05/10	3	49.73	3	50.20	49.90	0	608	0.00%
2022/05/09	4	50.85	4	50.23	50.30	0	605	0.00%
2022/05/06	1	51.80	2	52.10	52.00	-1	599	-0.17%
2022/05/05	1	51.50	0	0.00	51.50	1	591	0.17%
2022/05/04	1	51.60	1	53.00	51.40	0	587	0.00%
2022/05/03	6	54.80	6	54.92	53.80	0	571	0.00%
2022/04/28	20	54.45	20	55.30	53.00	0	523	0.00%
2022/04/27	1	53.10	1	53.40	53.80	0	457	0.00%
2022/04/26	0	0.00	2	54.50	52.70	-2	447	-0.45%
2022/04/25	64	51.53	10	51.94	51.30	54	424	12.71%
2022/04/22	2	53.40	2	53.35	53.20	0	411	0.00%
2022/04/21	2	52.55	2	54.00	51.20	0	397	0.00%
2022/04/20	22	53.92	18	53.72	53.80	4	375	1.06%
2022/04/18	1	48.60	1	48.45	48.50	0	337	0.00%
2022/04/15	2	49.20	2.1	49.66	48.90	-0.1	340	-0.02%
2022/04/13	0	0.00	0	50.40	50.00	0	358	0.00%
2022/04/12	4	49.78	2	49.53	49.85	2	363	0.55%
2022/04/11	10	52.34	10	52.39	51.10	0	361	-0.01%
2022/04/08	1	49.55	13	51.25	52.00	-12	338	-3.54%
2022/03/25	0	0.00	2	53.05	52.40	-2	399	-0.50%
2022/03/24	1	52.30	2	52.75	52.80	-1	404	-0.25%
2022/03/22	1	52.60	0	53.20	53.10	1	419	0.24%
2022/03/18	0	51.50	0	50.68	52.20	0	433	0.00%
2022/03/17	0	0.00	0	49.65	50.60	0	465	0.00%
2022/03/16	0	0.00	0.2	48.71	48.55	-0.2	598	-0.03%
2022/03/15	1	48.15	0.9	48.81	48.60	0.1	667	0.01%
2022/03/14	0	0.00	0.1	49.60	49.15	-0.1	677	-0.02%
2022/03/11	1	49.30	1	49.95	49.65	0	692	0.00%
2022/03/10	0	0.00	1.1	48.36	48.35	-1.1	705	-0.16%
2022/03/09	1	48.00	2.1	47.73	47.45	-1.1	714	-0.16%
2022/03/08	3	46.97	3	47.37	46.75	0	747	0.00%
2022/03/07	1	48.45	2	48.78	48.65	-1	746	-0.13%
2022/03/04	1	50.00	1	49.21	49.15	0	750	0.00%
2022/03/03	1	49.75	1.1	50.19	49.65	-0.1	755	-0.01%
2022/03/02	0	0.00	0	48.99	48.75	0	754	0.00%
2022/03/01	0	48.50	0	49.74	48.80	0	760	0.00%
2022/02/25	0	0.00	0.2	47.75	47.30	-0.2	768	-0.02%
2022/02/24	7	47.24	1.4	47.46	47.10	5.6	777	0.72%
2022/02/23	0	0.00	0.2	48.96	48.55	-0.2	782	-0.03%
2022/02/22	1	48.85	1	48.95	48.35	0	809	0.00%
2022/02/21	0	0.00	0	49.37	49.00	0	874	0.00%
2022/02/18	8	49.31	8	48.50	49.35	0	881	0.00%
2022/02/17	0	0.00	0	49.70	48.95	0	895	0.00%
2022/02/16	0	0.00	0	49.35	48.95	0	911	0.00%
2022/02/15	0	0.00	0	49.37	48.55	0	918	0.00%
2022/02/14	1	48.20	1	48.60	48.30	0	952	0.00%
2022/02/11	1	49.10	1	49.45	49.50	0	967	0.00%
2022/02/10	1	48.95	1	49.50	49.90	0	979	0.00%
2022/02/09	0	0.00	0	50.60	50.00	0	985	0.00%
2022/02/08	0	49.90	0	50.30	50.30	0	993	0.00%
2022/02/07	0	0.00	0	48.71	48.90	0	1,006	0.00%
2022/01/26	0	0.00	0	48.05	47.60	0	1,021	0.00%
2022/01/25	0	0.00	0.1	47.92	47.60	-0.1	1,059	-0.01%
2022/01/24	0	0.00	0	48.45	48.30	0	1,073	0.00%
2022/01/21	0	0.00	0	49.55	48.90	0	1,091	0.00%
2022/01/20	1	49.05	1	49.55	49.50	0	1,096	0.00%
2022/01/19	0	0.00	0	49.70	49.85	0	1,128	0.00%
2022/01/17	0	0.00	0	50.66	49.90	0	1,153	0.00%
2022/01/14	0	50.30	0	0.00	50.10	0	1,154	0.00%
2022/01/13	8	50.91	8	50.66	50.90	0	1,153	0.00%
2022/01/12	0.2	51.10	0	48.90	51.00	0.2	1,154	0.02%
2022/01/11	0	0.00	0.1	49.40	49.15	-0.1	1,144	-0.01%
2022/01/10	0	0.00	0	49.04	49.00	0	1,146	0.00%
2022/01/07	2	48.78	1.3	49.21	48.85	0.7	1,145	0.06%
2022/01/06	3	50.27	0.9	50.65	50.30	2.1	1,149	0.19%
2022/01/05	2	51.20	1.2	51.58	50.60	0.8	1,154	0.07%
2022/01/04	4	51.83	2.1	51.83	51.70	1.9	1,159	0.16%
2022/01/03	1	52.40	1.3	52.56	52.40	-0.3	1,155	-0.02%
2021/12/30	3	53.27	3.2	53.71	53.30	-0.2	1,150	-0.02%
2021/12/29	8	55.08	8.5	55.01	54.30	-0.5	1,144	-0.05%
2021/12/28	0	0.00	0.5	52.65	52.50	-0.5	1,115	-0.05%
2021/12/27	3.7	52.43	3.1	52.93	52.30	0.6	1,115	0.05%
2021/12/24	3	53.63	3.2	54.19	53.50	-0.2	1,113	-0.02%
2021/12/23	1	54.60	1	55.00	53.80	0	1,108	0.00%
2021/12/22	10.7	55.64	10	56.40	55.40	0.7	1,097	0.06%
2021/12/21	0	0.00	0	54.50	53.70	0	1,085	0.00%
2021/12/20	11	54.64	1.1	54.68	54.20	9.9	1,082	0.91%
2021/12/17	1	54.50	1.1	54.79	54.20	-0.1	1,081	-0.01%
2021/12/16	8.1	55.37	11.5	55.58	55.10	-3.4	1,076	-0.32%
2021/12/15	6	56.83	7.1	56.96	56.50	-1.1	1,067	-0.10%
2021/12/14	14	56.95	15.1	56.64	55.60	-1.1	1,063	-0.11%
2021/12/13	5.1	59.27	4.6	59.37	59.30	0.5	1,038	0.05%
2021/12/10	18.3	58.62	45.3	58.91	58.50	-27	1,018	-2.65%
2021/12/09	33	57.69	5.4	58.02	58.00	27.6	904	3.05%
2021/12/08	0.1	55.26	0	55.30	55.00	0.1	837	0.02%
2021/12/07	0.4	55.30	0.1	55.30	54.90	0.3	827	0.04%
2021/12/06	2	54.40	3	55.03	54.60	-1	814	-0.12%
2021/12/03	1	53.10	1.1	53.60	54.20	-0.1	801	-0.02%
2021/12/02	11.3	55.00	11.4	54.81	52.60	-0.2	795	-0.02%
2021/12/01	1.2	51.37	1.5	51.87	52.30	-0.3	763	-0.04%
2021/11/30	0.2	52.10	0	0.00	52.10	0.2	762	0.03%
2021/11/29	0.2	49.41	0.1	49.70	50.80	0.1	761	0.01%
2021/11/26	2	50.50	0.4	50.78	50.50	1.6	760	0.21%
2021/11/25	1.2	53.08	2	53.00	52.00	-0.8	761	-0.11%
2021/11/24	1.3	52.97	1	53.10	53.10	0.3	757	0.04%
2021/11/23	1.5	51.78	1	51.90	50.60	0.5	757	0.06%
2021/11/22	18.1	52.77	18	52.69	52.80	0.1	751	0.02%
2021/11/19	3	52.60	0	0.00	52.20	3	744	0.40%
2021/11/18	13.9	53.05	14.5	52.81	53.00	-0.7	720	-0.09%
2021/11/17	0.2	48.58	0	0.00	49.10	0.2	659	0.04%
2021/11/16	2.9	48.16	3	47.85	48.45	-0.1	656	-0.02%
2021/11/15	1.2	48.01	1.2	47.19	47.10	0	654	0.00%
2021/11/12	0	48.70	0.3	48.78	48.55	-0.3	661	-0.04%
2021/11/11	9.1	48.93	9	49.10	48.05	0.1	672	0.01%
2021/11/10	2.6	51.68	2.6	51.73	51.40	0	652	0.00%
2021/11/09	0	0.00	0.4	51.20	51.00	-0.4	648	-0.07%
2021/11/08	1.2	50.26	0.6	50.49	50.80	0.6	649	0.10%
2021/11/05	5	50.64	5.4	51.36	50.60	-0.4	671	-0.05%
2021/11/04	13	52.65	13.1	52.78	51.70	-0.1	724	-0.02%
2021/11/03	4	53.72	6.1	53.46	52.70	-2.1	729	-0.29%
2021/11/02	12.1	53.60	9.7	53.57	53.40	2.4	736	0.32%
2021/11/01	6	51.35	6.4	51.09	50.80	-0.4	703	-0.06%
2021/10/29	11.3	50.84	13.9	50.87	51.00	-2.6	694	-0.38%
2021/10/28	1	48.60	0	0.00	49.05	1	683	0.15%
2021/10/27	25.7	49.09	23.2	49.24	49.10	2.5	700	0.36%
2021/10/26	4	47.02	4.5	47.03	47.85	-0.5	677	-0.07%
2021/10/25	0	0.00	0	44.13	43.50	0	664	0.00%
2021/10/22	1	42.05	1.1	42.71	42.65	-0.1	688	-0.01%
2021/10/21	2	43.48	2	43.61	43.30	0	714	0.00%
2021/10/20	2	43.43	2.4	43.89	43.50	-0.4	754	-0.05%
2021/10/19	0.1	44.40	3.3	44.49	44.35	-3.1	765	-0.41%
2021/10/18	0	0.00	4	44.34	44.20	-4	787	-0.51%
2021/10/15	12	43.84	16.1	43.43	43.75	-4.1	813	-0.50%
2021/10/14	3.8	41.71	3.2	41.08	43.30	0.6	869	0.07%
2021/10/13	2.1	42.24	1.8	42.99	41.10	0.3	889	0.04%
2021/10/12	2.7	45.74	1	45.05	43.90	1.6	915	0.18%
2021/10/08	5	48.10	4.5	49.18	47.85	0.5	977	0.05%
2021/10/07	0	0.00	0	49.50	49.30	0	1,100	0.00%
2021/10/06	3	48.25	3	49.70	48.15	0	1,321	0.00%
2021/10/05	24	49.25	3	46.78	49.25	21	1,458	1.44%
2021/10/04	1	48.80	1.6	50.09	48.15	-0.6	1,569	-0.04%
2021/10/01	117.1	51.33	0.1	51.41	50.80	116.9	1,586	7.37%	大買/鉅額交易
2021/09/30	1	51.30	1.5	51.65	51.60	-0.5	1,615	-0.03%
2021/09/29	1	51.60	1.5	51.83	52.10	-0.5	1,619	-0.03%
2021/09/28	1	53.70	0.6	53.94	53.00	0.4	1,623	0.03%
2021/09/27	0.1	55.50	0.4	55.63	54.80	-0.2	1,621	-0.02%
2021/09/24	0	55.21	0.5	55.00	54.60	-0.5	1,627	-0.03%
2021/09/23	0.2	54.00	0	54.80	54.90	0.2	1,631	0.01%
2021/09/22	0.1	52.70	0.1	53.50	53.50	0	1,629	0.00%
2021/09/17	44.6	54.84	14	55.07	54.90	30.6	1,631	1.88%
2021/09/16	6	55.00	6	55.40	55.00	0	1,634	0.00%
2021/09/15	6.1	54.63	7.2	54.24	54.60	-1.1	1,629	-0.07%
2021/09/14	7	55.50	6.7	55.19	55.80	0.3	1,611	0.02%
2021/09/13	0.3	51.70	1.1	52.52	52.80	-0.8	1,590	-0.05%
2021/09/09	5.1	50.72	5	51.14	51.40	0.1	1,595	0.00%
2021/09/08	2	51.00	2.4	51.36	50.50	-0.4	1,593	-0.03%
2021/09/07	4.4	51.43	4	50.15	51.80	0.4	1,592	0.02%
2021/09/06	0	50.20	0	0.00	50.50	0	1,591	0.00%
2021/09/03	0	50.30	0	53.40	50.50	0	1,591	0.00%
2021/09/02	0	0.00	0.1	50.50	50.40	-0.1	1,592	-0.01%
2021/09/01	6	50.13	5.4	50.26	50.40	0.6	1,596	0.04%
2021/08/31	4	51.05	2.7	51.21	50.70	1.3	1,592	0.08%
2021/08/30	1	53.90	1.3	53.37	52.40	-0.3	1,598	-0.02%
2021/08/27	3.1	53.91	3.1	53.85	53.60	0	1,603	0.00%
2021/08/26	0	0.00	3	53.00	52.30	-3	1,598	-0.19%
2021/08/24	0	0.00	0.4	51.72	51.50	-0.4	1,612	-0.02%
2021/08/23	0.5	52.94	0	52.80	53.00	0.5	1,617	0.03%
2021/08/20	4	51.10	4.2	51.12	51.10	-0.2	1,616	-0.01%
2021/08/19	3	51.77	3.3	51.38	51.00	-0.3	1,621	-0.02%
2021/08/18	7.6	48.82	6.5	48.82	53.00	1	1,625	0.06%
2021/08/17	8	50.69	5.4	50.61	50.20	2.6	1,617	0.16%
2021/08/16	2	53.76	10.7	53.73	53.20	-8.7	1,611	-0.54%
2021/08/13	1.1	54.03	21.7	55.29	53.60	-20.6	1,615	-1.28%
2021/08/12	1	56.90	17.1	56.19	55.60	-16.1	1,632	-0.99%
2021/08/11	8.1	55.93	23.6	56.33	57.00	-15.5	1,640	-0.95%
2021/08/10	13	60.20	13.9	60.54	58.50	-0.9	1,629	-0.06%
2021/08/09	9	64.93	10.2	65.34	63.50	-1.2	1,593	-0.08%
2021/08/06	8.1	64.07	5.9	64.17	64.00	2.3	1,604	0.14%
2021/08/05	0.6	62.79	0	63.60	62.50	0.6	1,625	0.04%
2021/08/03	2.7	63.64	3.5	63.81	63.10	-0.8	1,690	-0.04%
2021/08/02	2.8	63.42	2	63.75	64.00	0.8	1,727	0.05%
2021/07/30	0.4	61.03	0.3	61.00	61.00	0.1	1,736	0.01%
2021/07/29	3.5	60.76	21	60.67	61.70	-17.5	1,768	-0.99%
2021/07/28	9.4	60.34	8.1	60.52	59.50	1.3	1,776	0.08%
2021/07/27	3	64.93	4	64.35	62.50	-1	1,781	-0.06%
2021/07/26	9.3	65.26	13.1	64.49	66.20	-3.8	1,786	-0.21%
2021/07/23	9.3	61.55	8.4	61.99	61.80	0.9	1,774	0.05%
2021/07/22	11.9	62.38	12	62.63	61.40	-0.1	1,781	0.00%
2021/07/21	11.7	64.05	25.6	65.30	63.20	-13.9	1,768	-0.78%
2021/07/20	21.8	64.83	20.2	64.73	65.40	1.5	1,757	0.09%
2021/07/19	11.4	63.55	9.2	63.63	63.10	2.2	1,721	0.13%
2021/07/16	11.6	65.37	20.1	65.34	64.50	-8.5	1,719	-0.49%
2021/07/15	31	67.34	842	68.92	65.50	-811	1,711	-47.39%	大賣/鉅額交易
2021/07/14	846	68.00	406	67.65	68.00	440	1,679	26.20%	大買/大賣/鉅額交易
2021/07/13	3,409.8	73.52	3,020.8	74.14	71.50	389	1,615	24.09%	大買/大賣/鉅額交易
2021/07/12	17.9	66.62	19	66.22	67.50	-1.1	1,444	-0.08%
2021/07/09	23.3	64.29	23	64.24	65.10	0.3	1,371	0.03%
2021/07/08	4.1	60.80	31	61.44	61.60	-26.9	1,323	-2.03%
2021/07/07	6.6	59.32	23.3	58.66	60.50	-16.8	1,410	-1.19%
2021/07/05	0	54.45	3	55.63	56.10	-3	1,471	-0.20%
2021/07/02	0	54.70	3	54.67	54.60	-3	1,483	-0.20%
2021/07/01	1	54.60	0	0.00	54.50	1	1,495	0.07%
2021/06/30	2	55.15	3	54.20	55.40	-1	1,519	-0.07%
2021/06/29	0	0.00	1	54.40	53.40	-1	1,520	-0.07%
2021/06/28	0.1	52.80	4	53.58	54.00	-4	1,526	-0.26%
2021/06/25	2	53.20	4	52.33	52.10	-2	1,524	-0.13%
2021/06/24	1	50.50	3	50.30	50.20	-2	1,527	-0.13%
2021/06/23	0	48.63	12.1	50.12	50.40	-12.1	1,534	-0.79%
2021/06/22	3	49.50	7.2	49.45	48.80	-4.2	1,535	-0.27%
2021/06/21	0	0.00	3	49.40	49.05	-3	1,538	-0.19%
2021/06/09	5	50.77	2	49.80	50.40	3	1,654	0.18%
2021/06/07	2	52.00	2	52.20	51.40	0	1,709	0.00%
2021/06/04	0	0.00	12	54.33	53.70	-12	1,722	-0.70%
2021/06/03	2	56.15	5	56.00	55.50	-3	1,726	-0.17%
2021/06/02	3	55.70	2	55.15	54.60	1	1,735	0.06%
2021/06/01	0	0.00	1	54.50	53.80	-1	1,763	-0.06%
2021/05/26	6	52.82	5	53.30	52.20	1	1,904	0.05%
2021/05/25	2	53.25	2	52.95	53.30	0	1,923	0.00%
2021/05/24	5	50.01	6	49.89	51.30	-1	2,022	-0.05%
2021/05/21	9	49.11	4	49.38	49.50	5	2,052	0.24%
2021/05/20	2	48.68	3	47.57	47.80	-1	2,069	-0.05%
2021/05/19	3	48.03	5	48.52	48.75	-2	2,078	-0.10%
2021/05/18	3	44.58	3	44.22	46.60	0	2,069	0.00%
2021/05/17	0	0.00	1	42.90	42.40	-1	2,070	-0.05%
2021/05/14	70	50.79	71	48.63	47.10	-1	2,074	-0.05%
2021/05/13	16	48.50	28	48.44	48.00	-12	2,048	-0.59%
2021/05/12	8	53.64	8	53.58	52.00	0	2,012	0.00%
2021/05/11	12	61.23	7	61.21	57.70	5	1,975	0.25%
2021/05/10	5	65.76	5	65.98	64.00	0	1,940	0.00%
2021/05/07	2	64.35	2	64.45	65.30	0	1,902	0.00%
2021/05/06	5	64.24	16	64.93	64.70	-11	1,890	-0.58%
2021/05/05	1	60.90	1	61.30	61.60	0	1,853	0.00%
2021/05/04	6	59.22	5	59.58	59.40	1	1,837	0.05%
2021/05/03	1	63.70	1	63.20	61.10	0	1,808	0.00%
2021/04/29	0	59.40	0	62.70	62.00	0	1,788	0.00%
2021/04/28	0	58.07	0	0.00	59.40	0	1,771	0.00%
2021/04/22	14	59.69	109	60.00	58.40	-95	1,762	-5.39%	大賣/
2021/04/19	0	0.00	3	65.73	67.00	-3	1,770	-0.17%
2021/04/16	3	68.40	5	67.10	67.50	-2	1,766	-0.11%
2021/04/15	11	67.23	10	67.47	65.20	1	1,728	0.06%
2021/04/14	28	62.12	18	61.46	66.30	10	1,668	0.60%
2021/04/13	34	63.41	37	63.27	60.60	-3	1,618	-0.19%
2021/04/12	7	61.34	4	61.20	61.70	3	1,540	0.19%
2021/04/09	9	58.48	9	58.34	58.60	0	1,493	0.00%
2021/04/08	1	59.80	1	60.20	59.90	0	1,487	0.00%
2021/04/06	3	58.90	4	58.75	59.70	-1	1,510	-0.07%
2021/03/31	0	0.00	1	57.80	57.80	-1	1,519	-0.07%
2021/03/30	0	0.00	1	58.00	57.70	-1	1,549	-0.06%
2021/03/29	10	58.17	0	0.00	57.00	10	1,587	0.63%
2021/03/26	1	56.10	1	56.60	57.10	0	1,615	0.00%
2021/03/24	0	0.00	10	56.90	57.00	-10	1,633	-0.61%
2021/03/23	2	57.40	2	57.50	57.40	0	1,638	0.00%
2021/03/18	28	56.95	10	56.42	56.30	18	1,706	1.05%
2021/03/17	19	57.03	4	57.08	56.90	15	1,742	0.86%
2021/03/16	25	57.77	2	58.60	57.20	23	1,744	1.32%
2021/03/15	45	58.14	27	59.51	57.20	18	1,751	1.03%
2021/03/12	16	59.86	7	59.56	61.20	9	1,740	0.52%
2021/03/11	28	57.78	12	57.93	58.40	16	1,710	0.94%
2021/03/10	12	57.49	12	56.16	58.00	0	1,701	0.00%
2021/03/09	15	54.43	4	54.60	55.00	11	1,684	0.65%
2021/03/08	7	53.80	8	54.45	53.90	-1	1,683	-0.06%
2021/03/05	43	55.32	17	54.91	53.60	26	1,670	1.56%
2021/03/04	7	57.49	5	58.00	58.20	2	1,631	0.12%
2021/03/03	12	56.43	22	56.62	57.00	-10	1,607	-0.62%
2021/03/02	57	58.44	18	59.85	55.80	39	1,587	2.46%
2021/02/26	11	58.55	9	58.84	59.90	2	1,520	0.13%
2021/02/25	13	57.74	12	58.61	57.60	1	1,495	0.07%
2021/02/24	45	58.20	50	58.65	57.50	-5	1,463	-0.34%
2021/02/23	11	54.31	19	54.79	56.70	-8	1,351	-0.59%
2021/02/22	17	52.88	9	52.94	52.90	8	1,309	0.61%
2021/02/19	10	49.90	10	50.17	52.00	0	1,279	0.00%
2021/02/18	1	47.70	0	0.00	47.70	1	1,243	0.08%
2021/02/17	7	46.92	7	47.21	47.40	0	1,241	0.00%
2021/02/05	48	45.65	8	45.53	45.75	40	1,227	3.26%
2021/02/04	2	42.38	2	42.50	42.75	0	1,211	0.00%
2021/02/03	2	42.15	0	0.00	41.70	2	1,215	0.16%
2021/02/02	3	39.60	2	40.45	40.45	1	1,232	0.08%
2021/02/01	9	40.18	0	0.00	39.60	9	1,242	0.72%
2021/01/29	3	42.05	2	41.00	41.00	1	1,258	0.08%
2021/01/28	18	41.42	11	41.77	41.35	7	1,267	0.55%
2021/01/25	10	40.20	0	0.00	40.20	10	1,324	0.75%
2021/01/20	15	40.24	5	40.37	40.20	10	1,430	0.70%
2021/01/14	2	45.93	12	45.80	45.80	-10	1,385	-0.72%
2021/01/12	21	42.05	11	42.19	41.40	10	1,334	0.75%
2021/01/11	15	46.96	6	47.72	45.90	9	1,274	0.71%
2021/01/08	1	51.40	1	51.60	51.00	0	1,224	0.00%
2021/01/06	6	49.60	3	50.00	49.35	3	1,217	0.25%
2021/01/05	8	50.77	28	51.53	50.60	-20	1,207	-1.66%
2021/01/04	6	52.22	99	51.85	53.00	-93	1,186	-7.84%
2020/12/31	4	50.19	74	49.90	51.20	-70	1,167	-6.00%
2020/12/30	8	51.38	92	51.03	50.30	-84	1,148	-7.32%
2020/12/29	15	53.89	10	55.00	52.90	5	1,133	0.44%
2020/12/28	4	53.40	3	53.17	54.30	1	1,105	0.09%
2020/12/25	6	51.72	4	52.05	52.30	2	1,092	0.18%
2020/12/24	39	50.72	9	50.48	50.70	30	1,085	2.76%
2020/12/23	0	0.00	31	48.15	49.40	-31	1,091	-2.84%
2020/12/22	22	45.90	7	46.17	45.05	15	1,102	1.36%
2020/12/21	3	46.88	5	47.18	47.00	-2	1,096	-0.18%
2020/12/18	9	45.73	0	0.00	46.10	9	1,089	0.83%
2020/12/17	5	46.23	4	46.09	46.25	1	1,093	0.09%
2020/12/16	1	46.10	14	45.46	46.10	-13	1,095	-1.19%
2020/12/15	107	44.75	20	45.05	44.00	87	1,083	8.03%	大買/
2020/12/14	30	44.14	3	44.70	45.40	27	1,064	2.54%
2020/12/11	24	45.04	26	44.48	43.45	-2	1,062	-0.19%
2020/12/10	1	42.55	1	42.55	43.80	0	1,106	0.00%
2020/12/09	1	42.60	1	42.45	42.50	0	1,131	0.00%
2020/12/08	11	41.26	9	41.58	42.60	2	1,133	0.18%
2020/12/07	1	40.00	1	39.95	39.90	0	1,114	0.00%
2020/12/04	0	38.65	0	0.00	39.60	0	1,170	0.00%
2020/12/03	7	38.75	0	0.00	38.75	7	1,216	0.58%
2020/12/02	7	38.16	0	0.00	38.30	7	1,246	0.56%
2020/12/01	1	38.85	1	38.90	38.70	0	1,273	0.00%
2020/11/26	2	39.10	0	0.00	39.20	2	1,417	0.14%
2020/11/25	2	39.88	1	39.95	39.30	1	1,430	0.07%
2020/11/24	0	0.00	1	39.30	40.00	-1	1,454	-0.07%
2020/11/18	2	39.00	2	39.05	39.10	0	1,532	0.00%
2020/11/12	6	38.85	1	39.55	38.60	5	1,628	0.31%
2020/11/10	11	39.60	0	0.00	38.70	11	1,642	0.67%
2020/11/09	2	40.75	2	40.98	40.85	0	1,632	0.00%
2020/11/06	5	40.67	7	40.84	40.55	-2	1,645	-0.12%
2020/11/04	6	40.79	4	40.41	40.35	2	1,657	0.12%
2020/11/03	5	38.97	5	38.30	39.00	0	1,619	0.00%
2020/10/30	14	37.83	1	39.10	37.55	13	1,768	0.74%
2020/10/29	5	36.20	7	36.44	39.30	-2	1,777	-0.11%
2020/10/28	2	35.50	0	0.00	36.05	2	1,760	0.11%
2020/10/26	2	34.55	0	0.00	34.50	2	1,818	0.11%
2020/10/22	2	34.83	0	0.00	35.10	2	1,841	0.11%
2020/10/06	3	34.83	3	36.25	34.70	0	2,093	0.00%
2020/09/29	1	36.45	1	35.35	34.25	0	2,104	0.00%
2020/09/25	0	0.00	2	37.35	35.00	-2	2,154	-0.09%
2020/09/24	6	40.07	0	0.00	38.85	6	2,120	0.28%
2020/09/23	41	41.37	0	0.00	41.50	41	2,105	1.95%
2020/09/22	18	40.93	0	0.00	40.80	18	2,156	0.83%
2020/09/21	15	42.16	6	42.18	41.90	9	2,157	0.42%
2020/09/18	20	41.63	13	41.65	41.75	7	2,157	0.32%
2020/09/17	26	42.31	17	40.76	41.75	9	2,188	0.41%
2020/09/16	6	42.11	2	42.55	41.40	4	2,231	0.18%
2020/09/15	22	44.49	25	43.76	42.55	-3	2,257	-0.13%
2020/09/14	0	0.00	10	40.75	40.75	-10	2,194	-0.46%
2020/09/10	2	38.10	0	0.00	37.90	2	2,141	0.09%
2020/09/09	10	38.85	1	38.90	38.80	9	2,250	0.40%
2020/09/08	1	39.70	4	37.51	39.65	-3	2,186	-0.14%
2020/09/07	9	36.87	11	37.06	36.55	-2	2,137	-0.09%
2020/09/04	3	33.50	13	34.75	36.50	-10	2,102	-0.48%
2020/09/03	14	36.06	59	35.59	35.10	-45	2,068	-2.18%
2020/09/02	22	33.08	55	33.33	34.70	-33	2,005	-1.65%
2020/09/01	12	30.73	7	31.09	31.95	5	1,970	0.25%
2020/08/31	8	30.11	8	29.93	29.90	0	1,947	0.00%
2020/08/28	15	29.71	17	29.54	29.50	-2	1,934	-0.10%
2020/08/27	8	29.18	9	29.19	28.80	-1	1,906	-0.05%
2020/08/26	11	29.21	23	29.10	28.95	-12	1,908	-0.63%
2020/08/25	25	28.62	9	28.42	28.75	16	1,897	0.84%
2020/08/24	1	29.00	0	0.00	28.75	1	1,876	0.05%
2020/08/21	6	26.82	6	27.34	27.50	0	1,847	0.00%
2020/08/20	16	25.94	10	25.93	25.85	6	1,838	0.33%
2020/08/19	13	26.96	13	27.21	27.15	0	1,811	0.00%
2020/08/17	3	25.90	3	25.90	25.90	0	1,782	0.00%
2020/08/14	12	25.03	12	25.06	24.80	0	1,790	0.00%
2020/08/13	13	25.42	12	25.30	25.25	1	1,783	0.06%
2020/08/12	15	25.51	15	25.65	25.20	0	1,793	0.00%
2020/08/11	13	25.11	13	24.99	25.25	0	1,792	0.00%
2020/08/10	18	24.39	18	24.64	24.65	0	1,788	0.00%
2020/08/07	4	25.25	4	25.30	25.30	0	1,793	0.00%
2020/08/06	7	26.23	11	27.72	26.15	-4	1,821	-0.22%
2020/08/05	80	27.72	56	28.15	27.40	24	1,861	1.29%
2020/08/04	10	26.03	4	25.39	25.60	6	1,785	0.34%
2020/08/03	55	24.38	47	24.09	25.60	8	1,762	0.45%
2020/07/31	80	23.18	36	23.29	23.30	44	1,731	2.54%
2020/07/30	1	20.85	0	0.00	22.25	1	1,701	0.06%
2020/07/29	3	20.05	3	19.85	20.25	0	1,683	0.00%
2020/07/28	5	20.10	5	20.25	19.05	0	1,685	0.00%
2020/07/24	15	21.18	15.5	20.97	20.35	-0.5	1,675	-0.03%
2020/07/23	7	21.32	8	21.36	21.70	-1	1,645	-0.06%
2020/07/22	9.5	21.47	8	21.53	21.75	1.5	1,619	0.09%
2020/07/21	18	19.80	18	20.01	21.00	0	1,557	0.00%
2020/07/20	0	0.00	1	18.55	19.10	-1	1,455	-0.07%
2020/07/14	6	18.55	6	18.30	18.20	0	1,429	0.00%
2020/07/13	10	18.50	10	18.35	18.40	0	1,394	0.00%
2020/07/09	5	18.60	5	18.50	18.50	0	1,375	0.00%
2020/07/07	5	18.70	5	18.33	18.25	0	1,357	0.00%
2020/07/03	8	18.19	8	18.12	18.10	0	1,238	0.00%
2020/07/02	7	18.26	7	18.36	18.00	0	1,222	0.00%
2020/07/01	26	18.67	25	18.42	18.20	1	1,203	0.08%
2020/06/29	3	17.65	3	17.60	17.60	0	1,124	0.00%
2020/06/24	0	0.00	2	18.00	18.00	-2	1,112	-0.18%
2020/06/23	4	17.50	4	17.00	18.00	0	1,073	0.00%
2020/06/19	11	15.52	11	15.48	15.40	0	948	0.00%
2020/06/16	6	14.90	8	15.08	14.85	-2	912	-0.22%
2020/06/15	1	14.55	2	14.73	14.45	-1	788	-0.13%
2020/06/12	1	14.20	0	0.00	14.45	1	787	0.13%
2020/06/10	4	14.11	4	14.20	14.20	0	809	0.00%
2020/06/09	5	14.78	5	14.43	14.20	0	817	0.00%
2020/06/04	5	15.02	5	14.80	14.65	0	869	0.00%
2020/06/01	8	14.27	7	14.42	14.35	1	868	0.12%
2020/05/28	3	15.00	3	14.90	14.50	0	858	0.00%
2020/05/27	10	15.20	10	15.11	14.90	0	846	0.00%
2020/05/25	16	15.61	16	15.66	15.60	0	838	0.00%
2020/05/22	8	14.94	8	15.09	15.15	0	814	0.00%
2020/05/21	20	15.20	21	15.22	15.00	-1	806	-0.12%
2020/05/20	7	14.63	7	14.71	14.75	0	778	0.00%
2020/05/18	4	14.80	4	14.75	14.25	0	739	0.00%
2020/05/15	2	15.18	0	0.00	14.75	2	714	0.28%
2020/05/14	20	15.29	20	15.31	15.00	0	686	0.00%
2020/05/12	6	15.95	32	15.08	15.95	-26	611	-4.26%
2020/05/11	26	14.50	0	0.00	14.50	26	510	5.09%
2020/05/08	13	13.34	14	13.25	13.20	-1	463	-0.22%
2020/05/07	1	12.90	0	0.00	12.85	1	428	0.23%
2020/05/06	5	12.90	6	12.73	12.75	-1	405	-0.25%
2020/05/05	5	12.55	4	12.55	12.75	1	391	0.26%
2020/04/30	5	11.80	5	11.65	11.65	0	363	0.00%
2020/04/29	6	12.10	6	12.00	12.00	0	350	0.00%
2020/04/28	9	11.67	9	11.63	11.55	0	341	0.00%
2020/04/27	3	11.60	3	11.70	11.70	0	343	0.00%
2020/04/24	10	11.50	10	11.72	11.70	0	341	0.00%
2020/04/22	3	11.25	3	11.20	11.20	0	329	0.00%
2020/04/21	5	11.08	5	11.17	11.40	0	327	0.00%
2020/04/20	5	10.90	5	11.25	11.20	0	323	0.00%
2020/04/17	5	10.70	5	10.65	10.65	0	315	0.00%
2020/04/10	7	10.78	7	10.69	10.65	0	306	0.00%
2020/04/09	4	10.45	4	10.45	10.45	0	300	0.00%
2020/04/08	6	10.45	6	10.50	10.50	0	299	0.00%
2020/04/07	4	10.45	4	10.48	10.30	0	297	0.00%
2020/04/06	3	10.50	3	10.50	10.50	0	293	0.00%
2020/03/31	2	10.60	2	10.55	10.55	0	291	0.00%
2020/03/30	3	10.75	3	10.65	10.60	0	288	0.00%
2020/03/27	5	10.85	5	10.81	10.80	0	285	0.00%
2020/03/26	5	10.97	5	10.87	10.85	0	281	0.00%
2020/03/25	3	10.95	3	10.90	10.90	0	280	0.00%
2020/03/24	7	11.00	7	10.90	10.90	0	279	0.00%
2020/03/23	8	10.88	8	10.83	10.80	0	277	0.00%
2020/03/20	14	10.63	14	10.84	10.80	0	273	0.00%
2020/03/19	10	10.52	10	10.81	10.70	0	264	0.00%
2020/03/18	6	11.83	6	11.88	11.50	0	252	0.00%
2020/03/17	16	12.20	16	12.36	11.75	0	248	0.00%
2020/03/13	15	11.09	15	11.21	11.55	0	211	0.00%
2020/03/12	5	12.37	5	12.38	12.15	0	201	0.00%
2020/03/09	1	12.50	1	12.55	12.10	0	128	0.00%
2020/01/14	4	11.05	4	11.28	11.05	0	93	0.00%
2019/12/06	3	12.45	13	12.47	12.30	-10	89	-11.18%
2019/12/05	0	0.00	9	12.26	12.40	-9	87	-10.34%
2019/12/04	4	12.05	0	0.00	11.95	4	82	4.85%
2019/11/25	0	0.00	1	11.35	11.75	-1	77	-1.30%
2019/11/22	2	10.95	1	10.85	11.00	1	74	1.34%
2019/11/21	2	10.80	2	10.82	10.80	0	79	-0.01%
2019/11/13	1	11.10	1	11.25	11.00	0	127	0.00%
2019/10/28	2	11.15	2	10.98	11.05	0	127	0.00%
2019/10/08	1	11.50	1	11.45	11.45	0	123	0.00%
2019/09/03	0	0.00	9	12.53	12.40	-9	105	-8.50%
2019/08/30	0	0.00	20	12.50	12.50	-20	104	-19.23%
2019/08/28	0	0.00	4	12.35	12.30	-4	97	-4.12%
2019/08/19	0	0.00	10	12.15	12.05	-10	51	-19.40%
2019/08/14	0	0.00	5	10.25	10.25	-5	22	-22.26%
2019/06/18	0	10.60	0	0.00	10.10	0	39	0.00%
2019/03/19	0	0.00	20	12.63	12.45	-20	109	-18.34%
2019/03/15	10	13.20	0	0.00	13.20	10	102	9.73%
2019/03/14	0	0.00	9	12.80	12.60	-9	98	-9.15%
2019/03/08	19	13.41	0	0.00	13.40	19	91	20.81%
2018/11/19	0	0.00	6	10.22	10.20	-6	166	-3.61%
2018/11/16	0	0.00	3	9.77	9.72	-3	165	-1.81%
2018/11/14	0	0.00	6	9.81	9.68	-6	167	-3.58%
2018/11/02	2	9.30	2	9.63	9.75	0	173	0.00%
2018/10/29	5	9.28	5	9.42	9.44	0	174	0.00%
2018/10/19	0	0.00	15	9.90	9.87	-15	175	-8.54%
2018/10/11	30	9.73	0	0.00	9.68	30	177	16.87%
2018/09/21	0	0.00	1	12.50	12.40	-1	149	-0.67%
2018/09/18	0	0.00	2	11.50	12.20	-2	129	-1.54%
2018/09/17	2	11.65	0	0.00	11.65	2	118	1.68%
2018/09/07	0	0.00	34	9.05	9.08	-34	79	-42.89%
2018/08/22	0	0.00	100	9.03	9.04	-100	155	-64.34%
2018/08/16	0	0.00	30	9.03	9.03	-30	159	-18.76%
2018/08/14	0	0.00	55	9.04	9.10	-55	159	-34.57%
2018/08/13	0	0.00	15	9.03	9.02	-15	158	-9.45%
2018/08/08	0	0.00	30	9.10	9.12	-30	157	-19.08%
2018/08/06	0	0.00	10	9.10	9.11	-10	178	-5.61%
2018/05/14	28	8.07	0	0.00	8.10	28	283	9.89%
2018/05/10	20	9.45	0	0.00	9.34	20	309	6.47%
2018/05/09	10	9.60	0	0.00	9.60	10	318	3.14%
2018/03/19	0	0.00	1	12.05	12.00	-1	735	-0.14%
2018/03/16	1	12.45	0	0.00	12.10	1	751	0.13%