力積電 (6770)-富邦-新店券商分點個股進出

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

力積電

(6770)

可現股當沖

股價
24.90
漲跌
▼0.50
漲幅
-1.97%
成交量
287,437張
產業
上市半導體類股
906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

力積電 (6770)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/31	30.7	25.26	24.4	25.36	24.90	6.3	27,900	0.02%
2024/05/30	27.4	25.51	39	25.51	25.40	-11.6	23,666	-0.05%
2024/05/29	35.3	26.00	15.2	26.02	25.80	20.1	23,575	0.09%
2024/05/28	9.2	25.98	27.1	26.18	26.35	-17.9	23,538	-0.08%
2024/05/27	21.5	26.06	64.2	26.09	25.95	-42.7	23,450	-0.18%
2024/05/24	49.3	25.71	1.1	25.81	25.65	48.2	23,231	0.21%
2024/05/23	13	26.48	60.3	26.57	26.55	-47.3	22,891	-0.21%
2024/05/22	22	26.32	36.3	26.38	26.15	-14.3	22,492	-0.06%
2024/05/21	5.6	25.54	22.4	25.59	25.55	-16.8	22,121	-0.08%
2024/05/20	9	25.46	22	25.59	25.45	-13	22,052	-0.06%
2024/05/17	65.2	26.08	104.6	26.42	25.65	-39.4	21,794	-0.18%	大賣/
2024/05/16	62	25.90	437.9	26.04	26.45	-375.9	21,266	-1.77%	大賣/鉅額交易
2024/05/15	3.1	24.55	52	24.60	24.70	-48.9	20,139	-0.24%
2024/05/14	14	24.84	13.5	24.82	24.85	0.5	19,950	0.00%
2024/05/13	8	23.94	30	24.00	24.10	-22	19,785	-0.11%
2024/05/10	50.1	24.24	5.1	24.22	24.35	45	19,869	0.23%
2024/05/09	32.5	24.89	12	24.93	24.75	20.5	19,825	0.10%
2024/05/08	25	24.77	0	0.00	24.70	25	19,824	0.13%
2024/05/07	18.6	24.92	28	24.85	24.70	-9.4	19,794	-0.05%
2024/05/06	136.5	25.39	147.6	25.67	25.20	-11.1	19,512	-0.06%	大買/大賣/
2024/05/03	394.1	25.15	85.1	25.58	25.35	309	18,988	1.63%	大買/鉅額交易
2024/05/02	60.6	23.34	25.2	23.61	23.60	35.4	17,609	0.20%
2024/04/30	55.4	23.17	13.5	23.11	22.85	41.9	17,343	0.24%
2024/04/29	20.1	22.93	39.3	22.91	23.20	-19.1	17,231	-0.11%
2024/04/26	57	22.34	4.1	22.15	22.15	52.9	17,118	0.31%
2024/04/25	56.1	22.04	2	22.05	21.95	54.1	16,932	0.32%
2024/04/24	134.6	22.70	31.2	22.54	22.60	103.4	16,872	0.61%	大買/鉅額交易
2024/04/23	9.8	21.84	29	21.96	21.85	-19.2	16,928	-0.11%
2024/04/22	54.5	21.94	13	21.97	21.70	41.5	16,877	0.25%
2024/04/19	77.2	22.22	17.9	22.19	22.20	59.4	16,592	0.36%
2024/04/18	35.7	23.17	135.1	23.18	23.05	-99.3	16,162	-0.61%	大賣/
2024/04/17	42.4	23.71	44.4	23.72	23.65	-2	15,832	-0.01%
2024/04/16	64.6	24.24	8	24.24	24.15	56.6	15,571	0.36%
2024/04/15	10.6	24.99	20	24.91	25.00	-9.4	15,562	-0.06%
2024/04/12	116.4	25.30	1	25.20	25.20	115.4	16,364	0.71%	大買/鉅額交易
2024/04/11	18.2	25.51	0	0.00	25.40	18.2	18,321	0.10%
2024/04/10	187.8	26.03	71.6	26.12	25.95	116.2	18,252	0.64%	大買/鉅額交易
2024/04/09	5.4	25.57	16.3	25.56	25.60	-10.9	18,286	-0.06%
2024/04/08	42.3	25.19	25.7	25.19	25.20	16.7	18,402	0.09%
2024/04/03	85.8	25.64	0.5	25.45	25.40	85.2	18,274	0.47%
2024/04/02	12.6	25.91	1	25.95	25.90	11.6	18,196	0.06%
2024/04/01	3.4	25.99	11.2	26.02	25.95	-7.8	18,330	-0.04%
2024/03/29	4	25.79	30	25.75	25.80	-26	18,248	-0.14%
2024/03/28	44.7	25.34	194.1	25.23	25.90	-149.4	18,140	-0.82%	大賣/鉅額交易
2024/03/27	71.7	25.83	66.6	25.68	25.70	5.1	17,857	0.03%
2024/03/26	92	26.23	15.5	26.15	26.05	76.5	17,654	0.43%
2024/03/25	59.4	26.43	22	26.40	26.35	37.4	17,555	0.21%
2024/03/22	23.3	26.61	23.5	26.61	26.60	-0.2	17,587	0.00%
2024/03/21	2	26.88	23.9	26.81	26.75	-21.9	17,701	-0.12%
2024/03/20	11.2	26.61	12	26.96	26.60	-0.8	17,809	0.00%
2024/03/19	37	26.99	46	26.93	26.95	-9	17,919	-0.05%
2024/03/18	17.1	26.72	23	26.87	26.80	-5.8	18,261	-0.03%
2024/03/15	42.4	26.34	42	26.34	26.30	0.4	18,338	0.00%
2024/03/14	10.7	26.63	10	26.73	26.60	0.7	18,071	0.00%
2024/03/13	31	26.87	4.3	27.12	26.60	26.7	17,989	0.15%
2024/03/12	9.2	26.90	6.4	27.00	27.15	2.8	17,841	0.02%
2024/03/11	13.5	26.95	35.5	27.12	26.95	-22	17,785	-0.12%
2024/03/08	45.4	26.98	27.3	27.01	26.95	18.1	17,756	0.10%
2024/03/07	32.3	26.62	11	26.90	26.60	21.3	17,424	0.12%
2024/03/06	7.1	27.05	26	26.85	26.80	-18.9	17,351	-0.11%
2024/03/05	30	27.25	34.4	27.39	27.10	-4.4	17,441	-0.03%
2024/03/04	13.3	26.67	7	26.84	26.90	6.3	17,097	0.04%
2024/03/01	36.3	26.98	9.6	27.00	26.90	26.7	17,051	0.16%
2024/02/29	28.2	26.50	15	27.43	27.60	13.2	16,922	0.08%
2024/02/27	18.6	26.66	18	27.02	26.60	0.6	16,649	0.00%
2024/02/26	41	26.71	21	26.74	26.70	20	16,553	0.12%
2024/02/23	56.5	26.87	30	27.00	26.75	26.5	16,597	0.16%
2024/02/22	10	27.10	26.2	27.16	27.10	-16.2	16,679	-0.10%
2024/02/21	8	27.19	1	27.15	27.15	7	16,784	0.04%
2024/02/20	12.1	27.57	7	27.54	27.45	5.1	16,843	0.03%
2024/02/19	24.5	27.63	2.2	27.75	27.75	22.3	16,873	0.13%
2024/02/16	20.6	27.42	34.1	27.41	27.30	-13.5	17,051	-0.08%
2024/02/15	63	26.85	50.4	26.76	26.90	12.6	17,037	0.07%
2024/02/05	41.4	26.74	3.2	26.80	26.80	38.2	17,043	0.22%
2024/02/02	16.4	26.83	2.2	27.00	26.70	14.2	16,974	0.08%
2024/02/01	2	26.98	19	26.94	27.10	-17	16,763	-0.10%
2024/01/31	15	27.05	0.6	27.08	27.00	14.4	16,842	0.09%
2024/01/30	49	27.18	1	27.25	27.05	48	16,777	0.29%
2024/01/29	22.1	27.71	135	27.76	27.70	-112.9	16,902	-0.67%	大賣/鉅額交易
2024/01/26	9.5	27.73	70	27.68	27.95	-60.5	17,368	-0.35%
2024/01/25	1.3	27.93	16	27.99	28.05	-14.7	17,289	-0.09%
2024/01/24	86.1	28.00	0.1	28.05	27.90	86	17,306	0.50%
2024/01/23	74.4	27.56	1	27.80	27.85	73.4	17,150	0.43%
2024/01/22	13	27.34	3	27.33	27.45	10	17,029	0.06%
2024/01/19	21.6	27.39	1	27.30	27.25	20.6	16,769	0.12%
2024/01/18	23.7	27.28	26.9	27.26	27.20	-3.2	16,650	-0.02%
2024/01/17	107.4	27.96	100	27.64	27.55	7.4	16,709	0.04%	大買/
2024/01/16	26.3	28.40	2	28.45	28.45	24.3	16,365	0.15%
2024/01/15	33	29.02	5	29.09	28.90	28	16,255	0.17%
2024/01/12	108.2	28.97	6	29.03	28.95	102.2	16,487	0.62%	大買/鉅額交易
2024/01/11	75.6	28.89	9.4	28.89	28.90	66.2	16,369	0.40%
2024/01/10	16.6	29.19	1	29.20	29.05	15.6	16,329	0.10%
2024/01/09	76.5	29.95	6.3	29.91	29.45	70.2	16,371	0.43%
2024/01/08	132.7	30.38	79	30.58	29.90	53.7	16,336	0.33%	大買/
2024/01/05	79.4	30.63	195	30.69	30.85	-115.6	15,414	-0.75%	大賣/鉅額交易
2024/01/04	5	28.15	6.1	28.21	28.25	-1.1	13,429	-0.01%
2024/01/03	40.8	28.20	4.1	28.25	28.10	36.7	13,559	0.27%
2024/01/02	41.4	29.17	1	28.80	28.80	40.4	13,267	0.30%
2023/12/29	18	29.50	10.2	29.55	29.45	7.8	13,041	0.06%
2023/12/28	1	29.70	2	29.60	29.70	-1	13,126	-0.01%
2023/12/27	3	29.97	32	29.88	29.80	-29	13,085	-0.22%
2023/12/26	1.4	29.24	6	29.24	29.25	-4.6	12,914	-0.04%
2023/12/25	9.1	29.03	31	28.97	28.90	-21.9	12,901	-0.17%
2023/12/22	18	29.19	16.1	29.34	29.15	1.9	12,974	0.01%
2023/12/21	21.2	28.79	10	28.93	28.75	11.2	12,936	0.09%
2023/12/20	0	0.00	33	29.06	28.90	-33	12,870	-0.26%
2023/12/19	31.6	28.96	16.9	28.98	28.80	14.7	12,791	0.12%
2023/12/18	1.6	29.56	16.8	29.48	29.40	-15.2	12,743	-0.12%
2023/12/15	19.6	29.81	27.1	29.88	29.75	-7.5	12,590	-0.06%
2023/12/14	56.7	29.77	28	29.83	29.65	28.7	12,372	0.23%
2023/12/13	22.3	30.05	51.1	30.01	29.90	-28.8	12,153	-0.24%
2023/12/12	27.2	29.39	66.4	29.29	29.60	-39.2	11,816	-0.33%
2023/12/11	20.2	28.79	12	28.75	28.80	8.2	11,714	0.07%
2023/12/08	10	29.00	3	28.98	28.80	7	11,717	0.06%
2023/12/07	20.4	28.92	23.1	28.84	28.70	-2.7	11,837	-0.02%
2023/12/06	12	29.34	7	29.26	29.15	5	11,843	0.04%
2023/12/05	10	29.40	5	29.38	29.40	5	11,822	0.04%
2023/12/04	1	29.70	21	29.55	29.70	-20	11,797	-0.17%
2023/12/01	15	29.77	13	29.72	29.60	2	11,715	0.02%
2023/11/30	3	29.85	16	29.93	30.10	-13	11,613	-0.11%
2023/11/29	12	30.02	29.2	30.05	29.85	-17.2	11,401	-0.15%
2023/11/28	7.1	29.71	33.3	29.66	29.80	-26.2	11,268	-0.23%
2023/11/27	7	29.46	36.2	29.51	29.40	-29.2	11,235	-0.26%
2023/11/24	3	29.60	31.1	29.58	29.75	-28.1	11,215	-0.25%
2023/11/22	36.1	29.21	12	29.38	29.20	24.1	11,111	0.22%
2023/11/21	13	29.68	58.1	29.69	29.80	-45.1	11,007	-0.41%
2023/11/20	18	29.54	36.1	29.49	29.30	-18.1	10,865	-0.17%
2023/11/17	8	29.01	20.1	29.01	29.05	-12.1	10,690	-0.11%
2023/11/16	6	29.00	31	28.88	29.00	-25	10,682	-0.23%
2023/11/15	12	28.90	145.1	28.77	28.90	-133.1	10,665	-1.25%	大賣/鉅額交易
2023/11/14	15.2	28.40	3	28.38	28.35	12.2	10,566	0.12%
2023/11/13	49.3	28.03	40	27.78	27.85	9.3	10,686	0.09%
2023/11/10	9.9	28.16	2	28.15	28.10	7.9	10,756	0.07%
2023/11/09	42	28.37	37	28.50	28.45	5	10,882	0.05%
2023/11/08	66.2	28.47	55.1	28.44	28.35	11.1	11,078	0.10%
2023/11/07	3.2	28.39	6	28.61	28.85	-2.8	11,136	-0.03%
2023/11/06	14.4	28.95	29.1	28.98	28.75	-14.6	11,096	-0.13%
2023/11/03	345.1	28.03	355.3	28.38	28.70	-10.2	10,785	-0.09%	大買/大賣/
2023/11/02	1	27.55	2.1	27.50	27.60	-1.1	10,386	-0.01%
2023/11/01	7	27.50	12	27.50	27.20	-5	10,327	-0.05%
2023/10/31	1.7	26.75	6	26.68	26.55	-4.3	10,222	-0.04%
2023/10/30	6.2	26.68	5	26.60	26.60	1.2	10,364	0.01%
2023/10/27	6	26.83	1	26.65	26.65	5	10,487	0.05%
2023/10/26	2.3	26.94	8	27.21	26.80	-5.7	10,630	-0.05%
2023/10/25	4.3	27.93	103	27.98	27.50	-98.7	10,626	-0.93%	大賣/
2023/10/24	6.1	26.49	26.1	26.64	26.85	-20	10,465	-0.19%
2023/10/23	102.7	26.88	5	26.82	26.65	97.7	10,495	0.93%	大買/
2023/10/20	63.5	27.53	18	27.67	27.30	45.5	10,632	0.43%
2023/10/19	23.2	27.29	8	27.36	27.35	15.2	10,517	0.14%
2023/10/18	30.1	27.62	22.5	27.61	27.50	7.6	10,616	0.07%
2023/10/17	30.8	28.11	58.5	28.18	27.85	-27.7	10,918	-0.25%
2023/10/16	55.3	27.85	33.9	28.10	27.35	21.4	10,805	0.20%
2023/10/13	13	27.81	21.1	27.74	27.70	-8.1	10,714	-0.08%
2023/10/12	15.1	27.47	9	27.55	27.55	6.1	10,677	0.06%
2023/10/11	8	27.12	4.2	27.05	27.05	3.8	10,616	0.04%
2023/10/06	15.3	26.56	4.1	26.40	26.50	11.2	10,530	0.11%
2023/10/05	1.2	26.40	5	26.30	26.40	-3.8	10,631	-0.04%
2023/10/04	8.4	26.11	1.1	26.06	26.10	7.3	10,639	0.07%
2023/10/03	0	26.67	2	26.60	26.60	-2	10,661	-0.02%
2023/10/02	0	0.00	27	26.65	26.60	-27	10,818	-0.25%
2023/09/28	0	26.70	0.1	26.70	26.55	-0.1	11,034	0.00%
2023/09/27	100	26.49	15	26.55	26.40	85	11,229	0.76%
2023/09/26	66.3	26.79	5	26.73	26.65	61.3	11,225	0.55%
2023/09/25	19	27.24	5.5	27.41	27.30	13.5	11,191	0.12%
2023/09/22	9.5	26.86	0	0.00	26.90	9.5	11,229	0.08%
2023/09/21	1.3	27.02	0	0.00	27.00	1.3	11,243	0.01%
2023/09/20	6.1	27.49	45	27.53	27.25	-38.9	11,187	-0.35%
2023/09/19	10	28.10	0.1	28.00	27.85	9.9	11,267	0.09%
2023/09/18	7	27.71	0	0.00	27.80	7	11,340	0.06%
2023/09/15	4.1	28.07	0.6	28.11	28.10	3.5	11,415	0.03%
2023/09/14	1	27.85	6.5	27.68	27.90	-5.5	11,398	-0.05%
2023/09/13	0	27.40	1.1	27.50	27.40	-1.1	11,450	-0.01%
2023/09/12	0.2	26.93	0	0.00	27.15	0.2	11,668	0.00%
2023/09/11	6.5	27.04	1.2	26.98	26.90	5.3	11,933	0.04%
2023/09/08	4	27.65	0.3	27.80	27.60	3.7	12,311	0.03%
2023/09/07	5	27.92	5.2	27.99	27.80	-0.2	12,355	0.00%
2023/09/06	2.3	27.86	0	0.00	27.80	2.3	12,402	0.02%
2023/09/05	10.3	28.01	1	28.00	28.05	9.3	12,428	0.07%
2023/09/04	0	28.20	1	28.20	28.20	-1	12,555	-0.01%
2023/09/01	1	28.15	0	0.00	28.15	1	12,714	0.01%
2023/08/31	1	28.20	2.4	28.10	27.85	-1.4	12,745	-0.01%
2023/08/30	0	0.00	11	27.83	27.85	-11	12,715	-0.09%
2023/08/29	4	27.30	0	0.00	27.30	4	12,754	0.03%
2023/08/28	1.1	27.41	3	27.42	27.40	-1.9	12,792	-0.01%
2023/08/25	1	27.10	0	0.00	26.90	1	12,859	0.01%
2023/08/24	2	27.55	2	27.45	27.30	0	12,993	0.00%
2023/08/23	0	0.00	1.2	27.14	27.45	-1.2	12,971	-0.01%
2023/08/22	0	0.00	1	26.95	26.80	-1	13,028	-0.01%
2023/08/21	6.1	27.05	2	27.10	26.95	4.1	12,950	0.03%
2023/08/18	2	26.88	10.1	27.26	27.25	-8.1	12,869	-0.06%
2023/08/17	24.5	26.41	14.3	26.76	26.85	10.2	12,745	0.08%
2023/08/16	12.3	26.74	10.2	26.91	27.05	2.1	12,552	0.02%
2023/08/15	4.1	27.69	1.2	27.64	27.35	2.9	12,428	0.02%
2023/08/14	13.3	27.54	11.6	27.70	27.95	1.7	12,345	0.01%
2023/08/11	18.5	28.50	2	28.40	28.40	16.5	12,206	0.14%
2023/08/10	2.2	29.15	14	29.01	29.00	-11.8	12,049	-0.10%
2023/08/09	1	29.10	0.1	29.25	29.20	0.9	11,975	0.01%
2023/08/08	0.2	29.33	1	29.30	29.10	-0.8	11,958	-0.01%
2023/08/07	3.4	29.70	2.1	29.58	29.70	1.3	11,864	0.01%
2023/08/04	4	29.64	1.1	29.61	29.50	2.9	11,929	0.02%
2023/08/02	11.1	29.60	3	29.62	29.55	8.1	11,928	0.07%
2023/08/01	7.3	30.00	4	29.94	30.00	3.3	11,821	0.03%
2023/07/31	2	30.08	5.1	30.00	29.95	-3.1	11,712	-0.03%
2023/07/28	6	30.15	11.1	30.30	30.20	-5.1	11,669	-0.04%
2023/07/27	2	29.95	19	30.08	30.00	-17	11,649	-0.15%
2023/07/26	12.3	29.76	7	29.81	29.70	5.3	11,823	0.05%
2023/07/25	13.2	29.43	36.1	30.07	30.20	-23	12,008	-0.19%
2023/07/24	8.3	29.13	14.7	29.46	29.60	-6.4	12,087	-0.05%
2023/07/21	11.3	29.24	2	29.33	29.55	9.3	12,299	0.08%
2023/07/20	35.3	29.43	43	29.57	29.80	-7.7	12,509	-0.06%
2023/07/19	37.1	30.24	24	30.11	30.10	13.1	12,464	0.11%
2023/07/18	2	30.25	9.1	30.49	30.50	-7.1	12,801	-0.06%
2023/07/17	1	30.15	1.1	30.10	30.10	-0.1	13,050	0.00%
2023/07/14	8.1	30.19	17.1	29.97	30.10	-8.9	13,401	-0.07%
2023/07/13	25.3	29.90	34	29.95	29.80	-8.7	13,494	-0.06%
2023/07/12	7.2	29.88	4.7	29.87	29.90	2.5	13,431	0.02%
2023/07/11	1.3	30.28	54	30.21	30.15	-52.7	13,445	-0.39%
2023/07/10	25.9	30.00	2	30.00	30.00	23.9	13,595	0.18%
2023/07/07	13.1	30.19	2	30.18	30.15	11.1	13,583	0.08%
2023/07/06	25.2	30.93	1	31.05	30.65	24.2	13,745	0.18%
2023/07/05	6	31.66	9.1	31.72	31.50	-3.1	13,610	-0.02%
2023/07/04	5	30.81	3.2	30.80	30.80	1.8	13,517	0.01%
2023/07/03	3	31.00	1.2	31.02	30.85	1.8	13,640	0.01%
2023/06/30	2	30.80	0	0.00	30.95	2	13,742	0.01%
2023/06/29	1.2	30.88	13.2	30.83	30.90	-12	13,815	-0.09%
2023/06/28	5.1	30.70	1	30.75	30.70	4.1	13,928	0.03%
2023/06/27	21	31.01	10	31.00	30.70	11	14,075	0.08%
2023/06/26	8.2	31.49	0	0.00	31.40	8.2	14,133	0.06%
2023/06/21	0	0.00	12	31.97	31.95	-12	14,165	-0.08%
2023/06/20	2.2	31.66	6.1	31.95	31.90	-3.9	14,140	-0.03%
2023/06/19	33.1	31.76	5.5	31.77	31.85	27.6	14,127	0.20%
2023/06/16	21.1	32.18	7	32.21	32.15	14.1	14,081	0.10%
2023/06/15	33.1	32.59	3.1	32.58	32.70	30.1	13,915	0.22%
2023/06/14	60	32.06	35.2	31.78	32.30	24.8	13,782	0.18%
2023/06/13	5.1	31.19	58.1	31.18	31.25	-53	13,373	-0.40%
2023/06/12	5.3	30.95	20	31.10	31.05	-14.7	13,365	-0.11%
2023/06/09	3.2	30.89	0	0.00	30.90	3.2	13,436	0.02%
2023/06/08	57.4	31.19	2	31.10	30.90	55.4	13,579	0.41%
2023/06/07	1.2	31.54	43	31.50	31.55	-41.8	13,766	-0.30%
2023/06/06	8.1	31.03	1	31.05	31.05	7.1	14,278	0.05%
2023/06/05	1	31.25	2	31.25	31.15	-1	14,578	-0.01%
2023/06/02	0	0.00	1	31.05	31.10	-1	15,012	-0.01%
2023/06/01	1.7	30.70	4	30.63	30.60	-2.3	15,755	-0.01%
2023/05/31	1.7	31.22	0	0.00	30.90	1.7	15,872	0.01%
2023/05/30	3.2	31.12	55.1	31.17	31.10	-51.9	15,777	-0.33%
2023/05/29	6.5	30.82	15	31.01	30.85	-8.5	15,810	-0.05%
2023/05/26	15	30.81	7	30.86	30.75	8	15,880	0.05%
2023/05/25	5.2	30.58	0	0.00	30.65	5.2	15,849	0.03%
2023/05/24	0	30.39	0	0.00	30.55	0	16,018	0.00%
2023/05/23	9	30.42	11.1	30.61	30.55	-2.1	16,087	-0.01%
2023/05/22	5.1	30.30	12	30.19	30.20	-6.9	16,125	-0.04%
2023/05/19	3.2	30.50	6	30.53	30.25	-2.8	16,129	-0.02%
2023/05/18	18.1	30.83	6	30.63	30.60	12.1	16,095	0.08%
2023/05/17	18	30.58	11.1	30.38	30.60	6.9	16,124	0.04%
2023/05/16	10	30.30	2.3	30.11	30.25	7.7	16,080	0.05%
2023/05/15	2.1	29.63	0	0.00	29.60	2.1	16,129	0.01%
2023/05/12	1	29.80	0.1	30.05	29.85	0.9	16,269	0.01%
2023/05/11	1	29.80	0	0.00	29.80	1	16,356	0.01%
2023/05/10	2.2	29.92	0	0.00	30.00	2.2	16,580	0.01%
2023/05/09	1.1	30.31	8.1	30.34	30.25	-7	16,605	-0.04%
2023/05/08	6	30.53	0	0.00	30.30	6	16,807	0.04%
2023/05/05	21.2	30.77	6	30.75	30.65	15.2	17,093	0.09%
2023/05/04	4	30.92	4.3	30.94	31.10	-0.3	17,548	0.00%
2023/05/03	4.1	30.55	3.1	30.67	30.50	1	17,856	0.01%
2023/05/02	38.1	30.77	22.6	30.80	30.90	15.6	18,172	0.09%
2023/04/28	7	29.74	2.4	29.94	29.70	4.7	18,545	0.03%
2023/04/27	6.2	29.28	2.6	29.48	29.55	3.6	18,504	0.02%
2023/04/26	13.3	29.32	65	29.26	29.30	-51.7	18,623	-0.28%
2023/04/25	3.1	30.00	11.2	29.95	30.00	-8.1	18,370	-0.04%
2023/04/24	11.3	29.79	6	29.89	30.60	5.3	18,125	0.03%
2023/04/21	26.1	30.40	48	30.35	30.05	-21.9	18,006	-0.12%
2023/04/20	46	31.26	120	31.30	31.00	-74	17,828	-0.41%	大賣/
2023/04/19	31.6	32.28	5	32.28	32.10	26.6	17,977	0.15%
2023/04/18	14	33.09	1	33.15	32.90	13	17,903	0.07%
2023/04/17	2.1	32.93	19.2	32.92	32.90	-17	17,887	-0.10%
2023/04/14	7.1	33.17	5	32.95	32.90	2.1	17,901	0.01%
2023/04/13	0	33.10	9	33.01	33.10	-9	17,930	-0.05%
2023/04/12	9	33.23	16	33.15	33.30	-7	17,828	-0.04%
2023/04/11	37.1	33.11	21.4	33.18	33.25	15.7	17,840	0.09%
2023/04/10	3.2	32.56	0	0.00	32.50	3.2	17,730	0.02%
2023/04/07	26.3	32.66	0	0.00	32.60	26.3	17,809	0.15%
2023/04/06	57.3	32.70	1	33.00	32.60	56.3	17,816	0.32%
2023/03/31	13.1	33.30	23	33.45	33.10	-9.9	17,724	-0.06%
2023/03/30	1.1	33.15	1	33.00	32.90	0.1	17,798	0.00%
2023/03/29	30.3	33.11	11	32.97	32.95	19.3	17,826	0.11%
2023/03/28	51.3	33.23	2	33.25	33.10	49.3	17,952	0.27%
2023/03/27	43.2	33.81	3.1	33.90	33.70	40.1	17,953	0.22%
2023/03/24	20	34.38	3.2	34.38	34.40	16.8	18,001	0.09%
2023/03/23	29.1	34.26	1	34.40	34.20	28.1	18,032	0.16%
2023/03/22	22.1	34.40	34.2	34.27	34.30	-12.1	18,177	-0.07%
2023/03/21	2.1	34.49	11	34.44	34.20	-8.9	18,241	-0.05%
2023/03/20	34.1	34.26	0	0.00	34.20	34.1	18,519	0.18%
2023/03/17	3	33.60	19	33.89	34.60	-16	18,561	-0.09%
2023/03/16	12	33.28	27.6	33.29	33.35	-15.6	18,408	-0.08%
2023/03/15	1.2	33.36	0	0.00	33.25	1.2	18,590	0.01%
2023/03/14	8	33.36	8.2	33.33	33.20	-0.2	18,996	0.00%
2023/03/13	19.1	33.61	30.1	33.83	33.80	-11	19,442	-0.06%
2023/03/10	24.2	34.53	9	34.68	34.45	15.2	19,550	0.08%
2023/03/09	22	35.67	67.2	35.36	35.15	-45.2	19,676	-0.23%
2023/03/08	32.2	34.66	51.1	34.66	34.95	-18.9	19,267	-0.10%
2023/03/07	61.5	35.16	16.2	35.10	35.15	45.3	19,091	0.24%
2023/03/06	112.4	34.52	39.1	34.69	34.95	73.4	18,755	0.39%	大買/
2023/03/03	6	33.59	5	33.60	33.60	1	18,065	0.01%
2023/03/02	0	0.00	0.1	33.20	33.25	-0.1	18,110	0.00%
2023/03/01	21.2	33.07	2	33.08	33.10	19.2	18,423	0.10%
2023/02/24	11.1	33.49	0.3	33.54	33.30	10.7	18,738	0.06%
2023/02/23	0.1	33.70	2	33.70	33.65	-2	18,750	-0.01%
2023/02/22	20.1	33.25	12	33.28	33.40	8.1	18,942	0.04%
2023/02/21	21.1	33.98	1	33.95	33.90	20.1	18,975	0.11%
2023/02/20	8	33.69	1.1	33.70	33.80	7	19,285	0.04%
2023/02/17	1	33.40	0	0.00	33.30	1	19,770	0.01%
2023/02/16	10.1	33.50	0	0.00	33.50	10.1	19,930	0.05%
2023/02/15	4.1	33.30	2.3	33.53	33.25	1.8	20,390	0.01%
2023/02/14	0	0.00	4.1	33.50	33.60	-4.1	20,381	-0.02%
2023/02/13	5.9	33.26	2.5	33.33	33.15	3.4	20,614	0.02%
2023/02/10	1.3	33.78	1	33.90	33.70	0.3	20,840	0.00%
2023/02/09	3	34.22	0	0.00	34.15	3	21,068	0.01%
2023/02/08	18	34.28	8.1	34.25	34.60	9.9	21,178	0.05%
2023/02/07	2.1	33.80	0.1	33.85	33.80	2	21,101	0.01%
2023/02/06	9.4	33.81	7	33.80	33.70	2.4	21,204	0.01%
2023/02/03	11.6	34.66	28	34.59	34.50	-16.4	21,086	-0.08%
2023/02/02	4.3	35.43	4.1	35.37	35.30	0.2	20,966	0.00%
2023/02/01	35	34.64	17.1	34.86	35.00	18	20,713	0.09%
2023/01/31	6	34.36	10.1	34.22	34.30	-4.1	20,414	-0.02%
2023/01/30	2	33.60	10.2	33.43	33.95	-8.2	20,175	-0.04%
2023/01/17	5.2	32.20	4	32.23	32.30	1.2	19,808	0.01%
2023/01/16	12.1	32.80	5	32.67	32.55	7	20,069	0.04%
2023/01/13	8	33.66	13	33.82	33.65	-5	19,986	-0.03%
2023/01/12	3	33.90	9.1	34.12	33.85	-6.1	20,163	-0.03%
2023/01/11	10	33.86	8.4	33.98	34.30	1.6	20,165	0.01%
2023/01/10	14	33.96	9.2	34.03	34.00	4.8	20,051	0.02%
2023/01/09	15.5	33.80	8	33.88	33.90	7.5	19,927	0.04%
2023/01/06	6.7	33.23	1.1	33.10	33.45	5.6	19,646	0.03%
2023/01/05	0	0.00	8	32.75	32.65	-8	19,550	-0.04%
2023/01/04	1	32.55	0	0.00	32.25	1	19,678	0.01%
2023/01/03	0.4	31.53	14	31.74	32.35	-13.6	19,864	-0.07%
2022/12/30	3.1	32.20	3.1	32.35	31.85	0	19,847	0.00%
2022/12/29	6.5	31.64	10	31.63	32.05	-3.5	20,020	-0.02%
2022/12/28	4.1	32.27	0	0.00	32.15	4.1	20,225	0.02%
2022/12/27	9	32.85	11	33.39	33.00	-2	20,261	-0.01%
2022/12/26	5.2	32.94	11	32.76	32.75	-5.9	20,311	-0.03%
2022/12/23	2.1	32.95	0.1	33.00	33.30	2	20,656	0.01%
2022/12/22	0	0.00	12.1	33.31	33.40	-12.1	21,553	-0.06%
2022/12/21	5	32.62	3.2	32.76	32.65	1.8	21,669	0.01%
2022/12/20	0.2	32.50	12	32.52	32.30	-11.9	21,653	-0.05%
2022/12/19	2	32.90	7.2	33.13	32.90	-5.2	21,784	-0.02%
2022/12/16	0.3	32.67	0	0.00	32.65	0.3	21,836	0.00%
2022/12/15	6	32.99	11	33.05	32.95	-5	21,868	-0.02%
2022/12/14	15	32.93	21	33.12	33.35	-6	21,970	-0.03%
2022/12/13	4.1	32.54	3	32.43	32.40	1.1	22,008	0.00%
2022/12/12	17.4	32.23	0	0.00	32.20	17.4	22,253	0.08%
2022/12/09	1	33.65	6.1	33.67	33.45	-5.1	24,397	-0.02%
2022/12/08	6.5	33.09	7	33.12	33.05	-0.5	24,737	0.00%
2022/12/07	6.3	33.50	1.1	33.59	33.35	5.2	24,937	0.02%
2022/12/06	28.2	34.43	15	34.11	33.95	13.2	25,107	0.05%
2022/12/05	40	35.38	55.3	35.17	35.15	-15.3	24,919	-0.06%
2022/12/02	23.2	34.48	33.5	34.44	34.60	-10.3	24,563	-0.04%
2022/12/01	10.1	34.03	16.1	34.10	34.00	-6	24,634	-0.02%
2022/11/30	0	0.00	1	33.00	33.30	-1	24,700	0.00%
2022/11/29	1.2	32.54	8.2	32.42	32.60	-7.1	25,613	-0.03%
2022/11/28	18.1	32.42	3	32.35	32.25	15.1	25,748	0.06%
2022/11/25	4.2	33.08	0	0.00	32.90	4.2	26,099	0.02%
2022/11/24	6.1	33.20	7	33.30	33.30	-1	26,623	0.00%
2022/11/23	20	32.60	12.1	32.73	32.95	7.9	26,597	0.03%
2022/11/22	14.2	31.48	16	31.91	31.85	-1.8	26,511	-0.01%
2022/11/21	3	33.43	2	33.13	32.85	1	26,312	0.00%
2022/11/18	24	33.98	5	33.81	33.65	19	26,505	0.07%
2022/11/17	4	33.90	6.1	33.85	34.15	-2.1	26,578	-0.01%
2022/11/16	34	34.34	11.5	33.96	34.05	22.5	26,743	0.08%
2022/11/15	10	34.05	24.1	34.20	34.35	-14.1	26,732	-0.05%
2022/11/14	27	33.57	0	0.00	33.45	27	26,524	0.10%
2022/11/11	55	34.40	78	34.01	33.30	-23	26,944	-0.09%
2022/11/10	5	32.42	4.1	32.60	32.60	0.9	27,055	0.00%
2022/11/09	6.2	32.48	21	32.61	32.70	-14.8	27,830	-0.05%
2022/11/08	37.2	32.50	25	32.29	32.00	12.2	28,164	0.04%
2022/11/07	44	32.54	38.5	32.58	32.75	5.5	28,748	0.02%
2022/11/04	9	31.75	5	31.85	31.85	4	28,905	0.01%
2022/11/03	6	31.18	5	31.40	31.45	1	28,958	0.00%
2022/11/02	13	30.99	28.1	31.23	31.30	-15.1	29,025	-0.05%
2022/11/01	15.3	30.80	10.1	31.15	30.65	5.2	29,084	0.02%
2022/10/31	10	30.70	16.2	30.87	30.80	-6.2	29,469	-0.02%
2022/10/28	18.8	30.12	10.5	30.56	29.70	8.2	29,605	0.03%
2022/10/27	0	0.00	3.2	30.59	30.90	-3.2	29,758	-0.01%
2022/10/26	7	30.50	5	30.40	30.45	2	30,232	0.01%
2022/10/25	29.1	30.60	7	31.07	30.45	22.1	30,505	0.07%
2022/10/24	5.1	31.45	14.1	31.35	31.00	-9.1	31,876	-0.03%
2022/10/21	22.2	30.71	35	30.85	30.20	-12.8	31,699	-0.04%
2022/10/20	12.1	30.33	13.3	30.95	31.00	-1.2	31,430	0.00%
2022/10/19	1	30.10	18.1	30.14	29.90	-17.1	31,386	-0.05%
2022/10/18	3	29.78	0	0.00	29.90	3	31,425	0.01%
2022/10/17	0.2	28.54	5	28.60	29.50	-4.8	31,640	-0.02%
2022/10/14	2	28.73	5.4	29.18	29.20	-3.4	31,903	-0.01%
2022/10/13	17.4	27.09	1	28.15	26.95	16.4	31,846	0.05%
2022/10/12	8.2	28.13	5	28.15	28.10	3.2	31,943	0.01%
2022/10/11	7.4	28.27	1	28.15	28.05	6.4	32,244	0.02%
2022/10/07	4	30.05	6	30.17	29.95	-2	32,235	-0.01%
2022/10/06	5	30.16	5	30.40	30.15	0	32,281	0.00%
2022/10/05	53.3	30.64	0.1	30.75	30.35	53.1	32,238	0.16%
2022/10/04	7	29.74	3.1	29.86	29.85	3.9	32,064	0.01%
2022/10/03	1	28.60	13	28.79	28.80	-12	31,917	-0.04%
2022/09/30	7.4	27.53	1	28.45	28.50	6.4	31,868	0.02%
2022/09/29	21.3	27.42	11.1	26.88	27.80	10.2	31,740	0.03%
2022/09/28	2.4	28.74	7	28.74	28.55	-4.6	30,958	-0.01%
2022/09/27	4.3	29.51	0.2	29.70	29.65	4.1	30,763	0.01%
2022/09/26	79.3	29.86	34	29.59	29.30	45.3	30,800	0.15%
2022/09/23	1	30.95	1	30.90	31.00	0	30,778	0.00%
2022/09/22	7.6	30.61	7	30.51	30.55	0.6	30,824	0.00%
2022/09/21	3	31.35	12	31.41	31.30	-9	30,858	-0.03%
2022/09/20	27	31.85	0	0.00	31.55	27	30,834	0.09%
2022/09/19	4	31.74	9	32.08	31.75	-5	30,802	-0.02%
2022/09/16	18.2	31.86	3	31.68	32.15	15.2	30,695	0.05%
2022/09/15	12	32.55	44.1	32.57	32.75	-32.1	28,777	-0.11%
2022/09/14	34.1	31.30	0	0.00	31.60	34.1	28,540	0.12%
2022/09/13	10.5	32.16	14	32.44	32.00	-3.5	28,446	-0.01%
2022/09/12	9.3	31.75	2.5	31.68	31.75	6.8	28,490	0.02%
2022/09/08	11	30.72	2	30.25	30.70	9	28,970	0.03%
2022/09/07	5.6	30.24	4.1	30.13	30.10	1.5	29,064	0.00%
2022/09/06	20.1	30.86	50.8	30.78	30.80	-30.8	28,916	-0.11%
2022/09/05	41.7	30.89	61	31.30	30.55	-19.3	28,694	-0.07%
2022/09/02	6	33.58	5	33.76	33.55	1	27,702	0.00%
2022/09/01	26	33.49	47	33.48	33.65	-21	27,442	-0.08%
2022/08/31	5	34.20	6	34.45	34.45	-1	27,006	0.00%
2022/08/30	7	34.02	0.1	34.10	34.00	6.9	26,507	0.03%
2022/08/29	16.4	33.76	26	33.72	33.90	-9.6	26,570	-0.04%
2022/08/26	22	34.90	20.8	35.00	34.85	1.2	26,468	0.00%
2022/08/25	26	34.21	42.2	34.34	34.25	-16.2	26,229	-0.06%
2022/08/24	15.3	33.66	0	0.00	33.40	15.3	26,128	0.06%
2022/08/23	4.3	34.32	5.1	34.06	33.95	-0.8	29,906	0.00%
2022/08/22	22.5	35.17	5	35.23	35.05	17.5	29,964	0.06%
2022/08/19	23.3	35.71	41	35.91	35.70	-17.7	29,855	-0.06%
2022/08/18	38.1	36.06	46.3	36.01	35.80	-8.2	29,837	-0.03%
2022/08/17	27.3	35.98	19	36.19	36.30	8.3	29,451	0.03%
2022/08/16	61.4	36.02	28	35.88	35.50	33.4	29,070	0.12%
2022/08/15	22.4	35.65	13.5	35.42	35.65	8.9	28,584	0.03%
2022/08/12	55.2	34.97	45	35.24	35.35	10.2	28,218	0.04%
2022/08/11	3	33.90	2	33.90	33.85	1	27,704	0.00%
2022/08/10	17	33.40	1	33.25	33.25	16	27,533	0.06%
2022/08/09	43	33.78	10	34.00	33.90	33	27,612	0.12%
2022/08/08	40	33.72	0	0.00	33.60	40	27,986	0.14%
2022/08/05	57.4	34.06	38.4	34.29	34.20	19	28,793	0.07%
2022/08/04	28.2	33.97	82	33.57	33.80	-53.8	28,739	-0.19%
2022/08/03	23.2	34.16	14	33.96	34.00	9.2	28,722	0.03%
2022/08/02	28.4	34.48	3	34.18	34.20	25.4	28,532	0.09%
2022/08/01	10.3	35.56	7.1	35.71	35.65	3.2	28,071	0.01%
2022/07/29	127.1	35.71	97	35.34	35.25	30.1	27,838	0.11%	大買/
2022/07/28	11.3	39.67	11	38.69	38.25	0.3	26,477	0.00%
2022/07/27	10	38.99	8.1	39.25	39.45	1.9	26,173	0.01%
2022/07/26	15.2	38.86	28	39.18	38.85	-12.8	26,121	-0.05%
2022/07/25	9.1	40.43	3	40.50	40.25	6.1	26,013	0.02%
2022/07/22	28.2	42.34	25.1	42.10	41.75	3.1	26,117	0.01%
2022/07/21	17.5	41.22	11	41.47	41.80	6.5	25,861	0.03%
2022/07/20	45.2	39.72	46.4	39.84	39.70	-1.2	25,451	0.00%
2022/07/19	10.2	38.15	13	38.27	38.75	-2.8	25,274	-0.01%
2022/07/18	7.2	38.62	6.1	38.95	39.25	1.1	25,186	0.00%
2022/07/15	3.4	39.82	6	40.08	40.05	-2.6	24,852	-0.01%
2022/07/14	2	38.78	2	38.93	39.00	0	24,990	0.00%
2022/07/13	12	39.30	1	38.85	39.25	11	24,899	0.04%
2022/07/12	1.1	38.36	2	39.55	38.35	-0.9	24,744	0.00%
2022/07/11	1	40.05	1	39.75	40.10	0	24,657	0.00%
2022/07/08	19	40.79	1	40.45	40.55	18	24,709	0.07%
2022/07/07	3	40.37	16.3	39.24	40.40	-13.3	24,757	-0.05%
2022/07/06	14	39.34	0	38.95	38.95	14	24,552	0.06%
2022/07/05	15	38.56	1.2	38.81	39.00	13.8	24,457	0.06%
2022/07/04	75.2	37.88	79.3	38.08	38.30	-4.2	24,444	-0.02%
2022/07/01	6.3	39.19	7.3	38.75	37.85	-1	24,552	0.00%
2022/06/30	6.4	40.27	4.2	40.50	40.10	2.3	24,558	0.01%
2022/06/29	4.5	41.54	0	41.85	41.70	4.5	24,367	0.02%
2022/06/28	27.9	43.73	12	43.17	42.80	15.9	24,150	0.07%
2022/06/27	4	44.38	16	44.10	44.25	-12	24,047	-0.05%
2022/06/24	100.6	43.34	69	42.89	43.00	31.6	23,919	0.13%
2022/06/23	98.7	43.62	123.1	43.82	43.50	-24.4	23,674	-0.10%	大賣/
2022/06/22	4.2	47.92	51	46.84	46.35	-46.8	23,181	-0.20%
2022/06/21	2	48.38	0.1	48.10	48.45	1.9	23,003	0.01%
2022/06/20	20.6	48.82	32.4	48.10	47.85	-11.8	22,869	-0.05%
2022/06/17	16.3	49.21	50.2	49.32	50.40	-33.8	22,466	-0.15%
2022/06/16	20.1	51.11	10	50.10	50.10	10.1	21,856	0.05%
2022/06/15	4	51.70	2	51.60	51.40	2	21,713	0.01%
2022/06/14	16.2	52.34	6	51.97	52.10	10.2	21,641	0.05%
2022/06/13	10.2	53.94	4	54.10	53.50	6.2	21,490	0.03%
2022/06/10	3	55.40	0.5	55.60	55.80	2.5	21,415	0.01%
2022/06/09	1	55.40	0	0.00	56.10	1	21,427	0.00%
2022/06/08	4	55.35	2	55.50	55.30	2	21,357	0.01%
2022/06/07	10	55.60	1	55.50	55.70	9	21,283	0.04%
2022/06/06	30.1	56.84	3	56.40	56.40	27.1	21,188	0.13%
2022/06/02	0	0.00	16	57.29	57.20	-16	21,306	-0.08%
2022/06/01	28	57.64	6.1	57.74	57.80	21.9	21,450	0.10%
2022/05/31	6	58.08	2	58.35	57.80	4	21,298	0.02%
2022/05/30	10.1	57.95	18	57.96	58.10	-7.9	17,255	-0.05%
2022/05/27	6.1	56.27	4	56.50	56.50	2.1	16,890	0.01%
2022/05/26	4	56.20	4	56.05	55.70	0	16,887	0.00%
2022/05/25	8	56.76	1.5	56.88	56.60	6.5	16,804	0.04%
2022/05/24	0	0.00	9.4	57.27	56.60	-9.4	16,908	-0.06%
2022/05/23	18.1	57.61	9.5	58.17	57.20	8.6	16,813	0.05%
2022/05/20	12.1	59.08	12.5	59.13	58.80	-0.4	16,688	0.00%
2022/05/19	11.2	57.94	42	58.15	59.00	-30.8	16,508	-0.19%
2022/05/18	23.5	58.56	11	58.46	58.40	12.5	16,174	0.08%
2022/05/17	13.2	57.89	10.6	57.88	57.80	2.6	16,221	0.02%
2022/05/16	36.5	57.81	40.3	57.54	57.50	-3.8	16,501	-0.02%
2022/05/13	111.1	56.69	101.1	56.29	56.50	10	16,109	0.06%	大買/大賣/
2022/05/12	56	54.84	67.1	55.03	54.00	-11	15,272	-0.07%
2022/05/11	13	54.18	14.3	54.20	54.40	-1.3	14,941	-0.01%
2022/05/10	2.1	53.40	1	53.50	53.20	1.1	14,735	0.01%
2022/05/09	0.1	53.81	5	53.96	54.00	-4.9	14,644	-0.03%
2022/05/06	12	53.66	1	53.90	53.80	11	14,614	0.08%
2022/05/05	4.1	54.42	7.6	54.32	55.00	-3.5	14,689	-0.02%
2022/05/04	0	53.10	1	53.40	53.20	-1	14,714	-0.01%
2022/05/03	3	53.10	1.3	52.92	53.00	1.7	14,763	0.01%
2022/04/29	7	53.74	11	53.68	53.60	-4	14,796	-0.03%
2022/04/28	4	53.23	2.3	52.79	52.80	1.7	14,660	0.01%
2022/04/27	12.4	51.00	5.1	50.88	51.10	7.3	14,360	0.05%
2022/04/26	2.2	51.82	0	0.00	51.90	2.2	14,262	0.02%
2022/04/25	0.1	52.18	27.1	52.51	51.90	-27	14,235	-0.19%
2022/04/22	4.1	53.95	17	54.35	54.40	-12.9	14,199	-0.09%
2022/04/21	3.2	54.39	11	54.31	54.40	-7.8	14,008	-0.06%
2022/04/20	0.2	52.62	9.1	53.80	54.50	-8.9	13,898	-0.06%
2022/04/19	1.2	51.79	5.3	51.74	51.80	-4.2	13,569	-0.03%
2022/04/18	2.1	51.20	1.3	51.28	51.00	0.8	13,569	0.01%
2022/04/15	1.3	51.40	5	51.46	51.60	-3.7	13,647	-0.03%
2022/04/14	8.1	51.99	3	51.97	52.00	5.1	13,805	0.04%
2022/04/13	24.2	53.67	23.1	52.91	53.00	1.1	13,818	0.01%
2022/04/12	2.5	51.88	1	51.80	51.80	1.5	13,694	0.01%
2022/04/11	4.2	52.94	18.3	52.69	52.30	-14.1	13,786	-0.10%
2022/04/08	2.3	54.25	1.2	54.52	54.30	1.1	13,870	0.01%
2022/04/07	11.1	54.48	14.4	54.31	54.50	-3.3	13,857	-0.02%
2022/04/06	0	52.00	20.1	52.36	54.30	-20.1	13,645	-0.15%
2022/04/01	1.5	52.06	1	52.00	52.00	0.5	13,378	0.00%
2022/03/31	4	52.99	1	52.90	53.00	3	13,376	0.02%
2022/03/30	2	53.41	1.9	53.73	53.70	0.2	13,360	0.00%
2022/03/29	9.1	53.72	13	53.32	53.80	-3.9	13,317	-0.03%
2022/03/28	0	0.00	5	53.50	53.90	-5	13,354	-0.04%
2022/03/25	5	54.38	5	54.18	54.10	0	13,415	0.00%
2022/03/24	1.1	54.08	0	0.00	54.20	1.1	13,469	0.01%
2022/03/23	31.3	54.19	42.4	54.10	54.20	-11.1	13,583	-0.08%
2022/03/22	16	54.13	2.2	53.94	54.20	13.8	13,653	0.10%
2022/03/21	8.1	54.60	0	0.00	54.50	8.1	13,703	0.06%
2022/03/18	9	53.02	1.2	53.91	54.20	7.8	13,791	0.06%
2022/03/17	9	53.01	6.1	52.90	52.90	2.9	13,824	0.02%
2022/03/16	22.1	50.63	9	50.52	51.40	13.1	14,095	0.09%
2022/03/15	0.4	50.40	2	50.40	50.40	-1.6	14,502	-0.01%
2022/03/14	2.6	51.13	0	0.00	51.40	2.6	14,829	0.02%
2022/03/11	3.1	50.89	2.3	51.37	50.90	0.8	15,466	0.01%
2022/03/10	4.4	51.61	27	51.66	51.50	-22.6	16,687	-0.14%
2022/03/09	4.1	50.20	10.5	49.99	50.20	-6.4	17,390	-0.04%
2022/03/08	11.9	50.32	5.5	50.80	49.70	6.4	17,876	0.04%
2022/03/07	9	51.89	4.8	51.71	52.20	4.2	17,945	0.02%
2022/03/04	3.5	54.25	2.5	54.44	54.00	1.1	18,141	0.01%
2022/03/03	0.1	55.60	3.5	55.48	55.40	-3.4	18,218	-0.02%
2022/03/02	2.7	54.68	2	54.65	56.00	0.7	18,370	0.00%
2022/03/01	17	55.52	3.2	55.76	55.90	13.8	18,542	0.07%
2022/02/25	17.5	52.95	14.3	53.29	53.30	3.2	18,408	0.02%
2022/02/24	17.9	54.32	61.3	55.65	53.30	-43.4	18,311	-0.24%
2022/02/23	59.3	56.66	12.5	56.70	57.10	46.8	18,332	0.26%
2022/02/22	11.1	57.04	5.3	57.64	56.60	5.8	18,281	0.03%
2022/02/21	23	58.77	4	58.85	58.60	19	18,175	0.10%
2022/02/18	31.3	58.63	11.2	58.94	59.20	20.1	18,422	0.11%
2022/02/17	36.3	59.32	49.2	58.80	59.60	-12.9	18,712	-0.07%
2022/02/16	19.7	59.90	38.7	60.04	59.20	-19	18,534	-0.10%
2022/02/15	37.1	61.38	10.1	61.15	60.40	27	18,234	0.15%
2022/02/14	4.3	61.86	20.2	61.93	61.50	-15.9	18,326	-0.09%
2022/02/11	6.1	63.98	2.5	63.98	63.90	3.6	18,642	0.02%
2022/02/10	3.1	64.79	4	64.75	65.00	-0.9	19,683	0.00%
2022/02/09	8.2	66.05	2	66.05	66.20	6.2	20,107	0.03%
2022/02/08	1	65.80	37.7	65.91	66.10	-36.7	20,208	-0.18%
2022/02/07	5.3	63.48	12.4	63.14	64.50	-7	20,198	-0.03%
2022/01/26	9.5	64.65	14.8	64.49	65.20	-5.3	20,009	-0.03%
2022/01/25	3.4	65.73	9.6	65.82	65.60	-6.2	19,953	-0.03%
2022/01/24	10.6	65.71	0.5	65.64	66.20	10.1	19,913	0.05%
2022/01/21	7.5	67.03	25.6	66.94	67.20	-18.1	19,877	-0.09%
2022/01/20	3.1	67.80	1.1	67.70	67.90	2	20,019	0.01%
2022/01/19	1.3	67.47	6	66.98	67.80	-4.7	20,252	-0.02%
2022/01/18	11	68.10	13	68.27	68.00	-2	20,566	-0.01%
2022/01/17	15	68.00	17.1	68.02	68.10	-2.1	20,606	-0.01%
2022/01/14	104	67.67	0.1	67.40	67.30	103.9	20,514	0.51%	大買/鉅額交易
2022/01/13	3.4	67.90	27	67.93	68.20	-23.6	20,526	-0.12%
2022/01/12	0.1	67.00	9.7	66.98	66.90	-9.6	20,541	-0.05%
2022/01/11	13.5	67.05	8.1	67.20	67.00	5.4	20,526	0.03%
2022/01/10	28.5	66.39	17	66.28	67.00	11.5	20,472	0.06%
2022/01/07	14.8	67.15	61.6	67.09	67.50	-46.8	20,444	-0.23%
2022/01/06	21.2	68.17	20	68.14	68.50	1.2	20,210	0.01%
2022/01/05	12.5	69.43	10.7	69.54	69.30	1.8	20,171	0.01%
2022/01/04	4.5	69.48	72.5	69.45	69.20	-68	20,148	-0.34%
2022/01/03	8.3	70.27	21.3	70.28	70.00	-13.1	19,949	-0.07%
2021/12/30	10.1	71.51	13.5	71.49	71.20	-3.4	19,893	-0.02%
2021/12/29	3.5	71.61	2	71.50	71.60	1.5	19,839	0.01%
2021/12/28	24.4	71.34	16.4	71.30	71.40	8	19,882	0.04%
2021/12/27	9.2	70.91	3.3	70.95	70.90	5.9	19,858	0.03%
2021/12/24	21	70.48	20.4	70.82	70.40	0.6	19,941	0.00%
2021/12/23	20	70.85	3.4	71.05	70.30	16.6	19,979	0.08%
2021/12/22	12.1	71.06	15.2	71.27	70.80	-3.1	20,090	-0.02%
2021/12/21	15	70.03	36	70.18	70.80	-21	20,025	-0.10%
2021/12/20	17.7	69.73	24.7	69.33	69.30	-7	19,920	-0.04%
2021/12/17	21.3	69.89	24	69.97	69.90	-2.7	19,792	-0.01%
2021/12/16	20.5	70.69	14.3	70.76	70.60	6.3	19,648	0.03%
2021/12/15	20.3	69.97	22.3	70.06	70.20	-2	19,568	-0.01%
2021/12/14	60.2	69.99	35.7	69.92	69.80	24.4	19,592	0.12%
2021/12/13	10.5	71.57	30.4	71.29	71.00	-19.8	19,433	-0.10%
2021/12/10	35.7	71.28	58.1	72.34	72.70	-22.4	19,310	-0.12%
2021/12/09	75.4	71.25	43.3	71.19	71.00	32.1	18,884	0.17%
2021/12/08	39.2	73.78	10.5	73.59	72.70	28.7	18,392	0.16%
2021/12/07	70.6	74.90	116.2	75.43	73.60	-45.6	17,982	-0.25%	大賣/
2021/12/06	123.5	75.38	56.4	75.09	75.90	67.1	17,343	0.39%	大買/