力積電 (6770)-臺銀-臺中券商分點個股進出

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
17.60
漲跌
▼0.15
漲幅
-0.85%
成交量
16,465張
產業
上市半導體類股
927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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/22	14	17.70	11	17.75	17.60	3	12,261	0.02%
2024/11/21	7	17.69	1	17.75	17.75	6	12,155	0.05%
2024/11/20	9.2	17.82	0	0.00	17.70	9.2	12,076	0.08%
2024/11/19	9.9	18.06	5.2	18.15	18.05	4.7	12,071	0.04%
2024/11/18	8	17.99	1	17.95	18.15	7	12,050	0.06%
2024/11/15	0	0.00	40	17.79	17.90	-40	11,995	-0.33%
2024/11/14	8.3	17.58	0.2	17.60	17.45	8.1	12,022	0.07%
2024/11/13	16	17.76	0	0.00	17.80	16	11,921	0.13%
2024/11/12	19.2	17.86	1.9	17.87	17.80	17.3	11,935	0.15%
2024/11/11	8.7	18.32	0	0.00	18.20	8.7	11,818	0.07%
2024/11/08	13	18.82	25	18.94	18.70	-12	11,783	-0.10%
2024/11/07	102	19.05	171	19.05	19.00	-69	11,932	-0.58%	大買/大賣/
2024/11/06	28.1	18.24	15	18.20	18.30	13.1	11,861	0.11%
2024/11/05	25.1	18.24	6.2	18.13	18.05	18.9	11,966	0.16%
2024/11/04	27.6	18.31	9	18.46	18.35	18.6	12,331	0.15%
2024/11/01	58	17.87	21	18.26	18.40	37	12,792	0.29%
2024/10/30	44.2	18.24	3	18.22	18.00	41.2	12,688	0.32%
2024/10/29	33.9	18.56	10	18.64	18.55	23.9	12,505	0.19%
2024/10/28	45.6	18.86	41.2	18.99	19.00	4.4	12,379	0.04%
2024/10/25	27.3	19.34	0.1	19.80	19.30	27.2	12,116	0.22%
2024/10/24	6.2	19.83	31	19.72	19.70	-24.8	11,993	-0.21%
2024/10/23	15	20.27	34	20.15	20.00	-19	11,976	-0.16%
2024/10/22	8	19.95	10	19.95	20.05	-2	11,810	-0.02%
2024/10/21	9.5	19.94	0	0.00	20.05	9.5	12,068	0.08%
2024/10/18	17.3	19.94	5	19.95	19.90	12.3	12,331	0.10%
2024/10/17	16	20.03	22	20.25	20.30	-6	12,782	-0.05%
2024/10/16	33.3	19.86	28	19.94	19.85	5.3	13,654	0.04%
2024/10/15	14	20.21	2	20.28	20.25	12	13,673	0.09%
2024/10/14	18.3	20.12	0	0.00	20.15	18.3	13,977	0.13%
2024/10/11	1	20.25	2	20.25	20.15	-1	14,088	-0.01%
2024/10/09	17	20.24	0.1	20.35	20.10	17	14,253	0.12%
2024/10/08	9.3	20.37	0	0.00	20.55	9.3	14,321	0.06%
2024/10/07	3.1	20.57	20	20.70	20.70	-16.9	14,512	-0.12%
2024/10/04	6.2	20.49	1	20.50	20.60	5.2	14,642	0.04%
2024/10/01	33	20.95	2	20.90	20.90	31	14,605	0.21%
2024/09/30	14.1	21.39	3	21.48	21.60	11.1	14,612	0.08%
2024/09/27	10.1	22.00	26	22.04	22.00	-15.9	14,598	-0.11%
2024/09/26	11	21.33	0	0.00	21.15	11	14,407	0.08%
2024/09/25	10.1	21.25	20.1	21.42	21.35	-10	14,703	-0.07%
2024/09/24	10	20.70	1	20.75	20.85	9	14,715	0.06%
2024/09/23	14	20.80	0	20.75	20.80	14	14,818	0.09%
2024/09/20	2	20.83	9.2	20.87	20.70	-7.2	14,980	-0.05%
2024/09/19	11.1	20.37	0	0.00	20.60	11.1	15,046	0.07%
2024/09/18	1	20.85	6	20.76	20.50	-5	15,296	-0.03%
2024/09/13	0	0.00	9	20.48	20.50	-9	16,269	-0.06%
2024/09/12	1.1	20.54	27	20.48	20.35	-26	16,823	-0.15%
2024/09/11	9.1	20.01	12	20.10	20.00	-3	17,402	-0.02%
2024/09/10	31.5	19.79	2	20.00	19.65	29.5	18,806	0.16%
2024/09/09	40.6	19.67	2	19.85	20.00	38.6	19,379	0.20%
2024/09/06	24	20.31	12	20.40	20.30	12	20,202	0.06%
2024/09/05	14	20.72	12	20.68	20.35	2	20,294	0.01%
2024/09/04	47.2	19.66	15	19.84	19.80	32.2	20,430	0.16%
2024/09/03	20.5	20.87	0	0.00	20.70	20.5	20,295	0.10%
2024/09/02	23.3	21.36	0	0.00	21.15	23.3	20,306	0.11%
2024/08/30	24	21.55	8	21.63	21.60	16	20,446	0.08%
2024/08/29	8	21.39	8	21.40	21.50	0	20,595	0.00%
2024/08/28	25	21.54	6	21.60	21.55	19	20,883	0.09%
2024/08/27	12.1	21.62	0	0.00	21.70	12.1	25,565	0.05%
2024/08/26	6	21.81	27.1	21.96	21.85	-21.1	25,797	-0.08%
2024/08/23	20.2	21.43	64	21.61	21.50	-43.8	25,963	-0.17%
2024/08/22	10	21.82	10	21.90	21.85	0	26,312	0.00%
2024/08/21	19.1	21.75	10	21.88	21.75	9.1	26,717	0.03%
2024/08/20	3	22.17	18	22.19	22.00	-15	27,098	-0.06%
2024/08/19	5	22.11	5	22.04	22.00	0	27,624	0.00%
2024/08/16	6	22.05	21	22.21	22.05	-15	28,122	-0.05%
2024/08/15	10	22.00	15	21.99	21.95	-5	28,180	-0.02%
2024/08/14	1	22.20	20	22.18	22.20	-19	28,468	-0.07%
2024/08/13	19	21.82	4	21.80	21.85	15	28,985	0.05%
2024/08/12	9.3	22.03	5	22.07	22.00	4.3	30,173	0.01%
2024/08/09	26	21.57	4	21.50	21.45	22	30,440	0.07%
2024/08/08	15	20.80	3	20.88	20.85	12	30,485	0.04%
2024/08/07	7.9	21.20	2	21.20	21.30	5.9	30,572	0.02%
2024/08/06	18.7	20.52	7	19.94	20.35	11.7	30,511	0.04%
2024/08/05	116.9	21.41	26	21.04	20.95	90.9	30,242	0.30%	大買/
2024/08/02	17	23.14	11	23.25	23.20	6	29,849	0.02%
2024/08/01	6.1	23.65	5	23.67	23.75	1.1	30,042	0.00%
2024/07/31	4	23.09	5	23.09	23.00	-1	30,574	0.00%
2024/07/30	20.2	22.48	21	22.55	23.00	-0.8	32,022	0.00%
2024/07/29	26	22.90	3	23.08	22.75	23	32,295	0.07%
2024/07/26	29.2	22.88	2	22.95	23.15	27.2	32,389	0.08%
2024/07/23	18	23.36	8	23.36	23.30	10	32,633	0.03%
2024/07/22	20.5	23.27	7	23.10	23.20	13.5	32,865	0.04%
2024/07/19	59.8	23.77	6.4	24.05	23.70	53.4	32,832	0.16%
2024/07/18	49.3	24.00	20.1	24.17	24.15	29.3	32,885	0.09%
2024/07/17	109	24.50	52	24.78	24.75	57	32,606	0.17%	大買/
2024/07/16	15	25.88	22	25.77	25.65	-7	32,021	-0.02%
2024/07/15	44.2	25.95	5	26.30	25.75	39.2	32,486	0.12%
2024/07/12	13	26.69	13	26.51	26.45	0	32,658	0.00%
2024/07/11	6	26.71	13	26.68	26.65	-7	33,031	-0.02%
2024/07/10	6.1	26.19	13	26.27	26.15	-6.9	33,220	-0.02%
2024/07/09	14.2	26.19	9	26.50	26.45	5.2	33,305	0.02%
2024/07/08	30.5	26.88	17.4	26.83	26.75	13.1	33,148	0.04%
2024/07/05	7	26.73	20	26.74	26.80	-13	33,082	-0.04%
2024/07/04	63	27.00	18	27.00	26.95	45	33,216	0.14%
2024/07/03	4	27.08	4	27.03	26.90	0	33,140	0.00%
2024/07/02	6	26.81	20	26.95	26.70	-14	33,178	-0.04%
2024/07/01	31.7	27.35	33.1	27.18	27.15	-1.4	33,081	0.00%
2024/06/28	22.3	26.70	5	26.71	26.80	17.3	32,778	0.05%
2024/06/27	53.1	26.26	22.5	26.22	26.10	30.6	32,663	0.09%
2024/06/26	36	26.38	10.1	26.39	26.35	25.9	32,644	0.08%
2024/06/25	35	26.49	44.3	26.55	26.55	-9.3	32,857	-0.03%
2024/06/24	57.3	26.99	26	27.07	26.85	31.3	32,973	0.09%
2024/06/21	27.4	27.49	44	27.48	27.60	-16.6	32,873	-0.05%
2024/06/20	26.5	27.59	91.1	27.55	27.60	-64.6	32,642	-0.20%
2024/06/19	61.1	27.29	84	26.95	26.70	-22.9	31,981	-0.07%
2024/06/18	69	27.61	61.3	27.46	27.55	7.8	31,540	0.02%
2024/06/17	115.4	27.73	292.1	27.92	27.80	-176.7	31,009	-0.57%	大買/大賣/鉅額交易
2024/06/14	33.1	26.35	53.9	26.52	26.70	-20.8	29,645	-0.07%
2024/06/13	29	26.37	108	26.40	26.20	-79	29,075	-0.27%	大賣/
2024/06/12	7	25.19	10	25.23	25.25	-3	28,390	-0.01%
2024/06/11	29.1	25.31	18	25.38	25.20	11.1	28,221	0.04%
2024/06/07	12	24.75	13	24.67	24.75	-1	28,038	0.00%
2024/06/06	8.1	24.18	2	24.23	24.15	6.1	27,953	0.02%
2024/06/05	14	24.10	2	24.38	24.30	12	27,905	0.04%
2024/06/04	23	24.44	11	24.37	24.25	12	28,120	0.04%
2024/06/03	17	25.07	3	25.32	24.75	14	28,089	0.05%
2024/05/31	51	24.98	28.5	25.38	24.90	22.5	27,900	0.08%
2024/05/30	34	25.69	13	25.53	25.40	21	23,666	0.09%
2024/05/29	14	25.95	30	25.99	25.80	-16	23,575	-0.07%
2024/05/28	19	26.02	47.1	26.01	26.35	-28	23,538	-0.12%
2024/05/27	7	26.03	83	25.92	25.95	-76	23,450	-0.32%
2024/05/24	67	25.73	25	25.82	25.65	42	23,231	0.18%
2024/05/23	101.1	26.43	66.1	26.50	26.55	35	22,891	0.15%	大買/
2024/05/22	16	26.09	27	26.28	26.15	-11	22,492	-0.05%
2024/05/21	20.5	25.60	9	25.57	25.55	11.5	22,121	0.05%
2024/05/20	48.2	25.56	18.7	25.44	25.45	29.4	22,052	0.13%
2024/05/17	94.1	26.17	41.1	26.11	25.65	53	21,794	0.24%
2024/05/16	39	26.18	149.4	25.90	26.45	-110.4	21,266	-0.52%	大賣/鉅額交易
2024/05/15	17.1	24.55	5.3	24.72	24.70	11.8	20,139	0.06%
2024/05/14	15	24.74	10	24.85	24.85	5	19,950	0.03%
2024/05/13	8	24.06	7	23.98	24.10	1	19,785	0.01%
2024/05/10	5	24.33	7	24.36	24.35	-2	19,869	-0.01%
2024/05/09	5	24.95	3	24.95	24.75	2	19,825	0.01%
2024/05/08	11	24.64	15.1	24.71	24.70	-4	19,824	-0.02%
2024/05/07	24	24.82	16	24.82	24.70	8	19,794	0.04%
2024/05/06	40	25.45	56.3	25.36	25.20	-16.3	19,512	-0.08%
2024/05/03	82.3	25.42	81.2	25.42	25.35	1.2	18,988	0.01%
2024/05/02	51.4	23.35	19	23.60	23.60	32.4	17,609	0.18%
2024/04/30	24	23.03	10	23.28	22.85	14	17,343	0.08%
2024/04/29	112.3	22.97	178.1	22.76	23.20	-65.8	17,231	-0.38%	大買/大賣/
2024/04/26	17	22.32	3	22.30	22.15	14	17,118	0.08%
2024/04/25	42.2	22.02	65	22.05	21.95	-22.8	16,932	-0.13%
2024/04/24	135.1	22.33	22	22.62	22.60	113.1	16,872	0.67%	大買/鉅額交易
2024/04/23	16	21.87	36.1	21.89	21.85	-20.1	16,928	-0.12%
2024/04/22	49.4	21.96	55.9	22.09	21.70	-6.6	16,877	-0.04%
2024/04/19	115.7	22.29	66.4	22.51	22.20	49.3	16,592	0.30%	大買/
2024/04/18	207.6	23.31	134	23.05	23.05	73.6	16,162	0.46%	大買/大賣/
2024/04/17	94.9	23.77	31	23.67	23.65	63.9	15,832	0.40%
2024/04/16	53.9	24.28	125	24.19	24.15	-71.1	15,571	-0.46%	大賣/
2024/04/15	28.2	25.02	243	25.00	25.00	-214.8	15,562	-1.38%	大賣/鉅額交易
2024/04/12	27.2	25.28	2	25.30	25.20	25.2	16,364	0.15%
2024/04/11	136.8	25.52	0	0.00	25.40	136.8	18,321	0.75%	大買/鉅額交易
2024/04/10	18	25.89	40	26.16	25.95	-22	18,252	-0.12%
2024/04/09	13.1	25.63	12	25.63	25.60	1.1	18,286	0.01%
2024/04/08	44	25.18	174	25.20	25.20	-130	18,402	-0.71%	大賣/鉅額交易
2024/04/03	22.1	25.49	5	25.45	25.40	17.1	18,274	0.09%
2024/04/02	128.1	26.01	8	26.01	25.90	120.1	18,196	0.66%	大買/鉅額交易
2024/04/01	45.2	26.11	11	26.07	25.95	34.2	18,330	0.19%
2024/03/29	21	25.81	17	25.76	25.80	4	18,248	0.02%
2024/03/28	84.5	25.64	138	25.44	25.90	-53.5	18,140	-0.30%	大賣/
2024/03/27	73	25.65	31	25.70	25.70	42	17,857	0.23%
2024/03/26	108.6	26.13	7.2	26.19	26.05	101.4	17,654	0.57%	大買/鉅額交易
2024/03/25	62.1	26.48	8	26.49	26.35	54.1	17,555	0.31%
2024/03/22	44.1	26.65	0	0.00	26.60	44.1	17,587	0.25%
2024/03/21	47.2	26.71	7	26.91	26.75	40.2	17,701	0.23%
2024/03/20	24	26.71	90	26.80	26.60	-66	17,809	-0.37%
2024/03/19	13.7	26.95	9.1	27.01	26.95	4.6	17,919	0.03%
2024/03/18	22.5	26.75	4	26.71	26.80	18.5	18,261	0.10%
2024/03/15	31	26.36	18	26.31	26.30	13	18,338	0.07%
2024/03/14	8.1	26.63	8	26.76	26.60	0.1	18,071	0.00%
2024/03/13	60	26.98	61.1	26.89	26.60	-1.1	17,989	-0.01%
2024/03/12	54.1	27.03	14	27.05	27.15	40.1	17,841	0.22%
2024/03/11	83.2	26.90	24	26.91	26.95	59.2	17,785	0.33%
2024/03/08	43.1	27.04	44	27.08	26.95	-0.9	17,756	-0.01%
2024/03/07	40	26.73	56	26.71	26.60	-16	17,424	-0.09%
2024/03/06	54	26.93	1.2	26.87	26.80	52.8	17,351	0.30%
2024/03/05	96	27.24	17.2	27.53	27.10	78.9	17,441	0.45%
2024/03/04	83	26.85	35.4	26.75	26.90	47.7	17,097	0.28%
2024/03/01	41.2	26.98	21	27.10	26.90	20.2	17,051	0.12%
2024/02/29	14.2	26.48	36.1	26.93	27.60	-21.9	16,922	-0.13%
2024/02/27	29.1	26.64	5	26.68	26.60	24.1	16,649	0.14%
2024/02/26	18.3	26.72	36	26.70	26.70	-17.7	16,553	-0.11%
2024/02/23	27.3	26.89	10	26.82	26.75	17.3	16,597	0.10%
2024/02/22	21	27.10	31	27.15	27.10	-10	16,679	-0.06%
2024/02/21	36.4	27.17	4	27.15	27.15	32.4	16,784	0.19%
2024/02/20	23.4	27.44	12	27.46	27.45	11.4	16,843	0.07%
2024/02/19	11	27.66	21	27.70	27.75	-10	16,873	-0.06%
2024/02/16	19.1	27.39	24	27.32	27.30	-4.9	17,051	-0.03%
2024/02/15	43.9	26.94	1	26.95	26.90	42.9	17,037	0.25%
2024/02/05	26	26.65	11	26.80	26.80	15	17,043	0.09%
2024/02/02	36.2	26.91	0	0.00	26.70	36.2	16,974	0.21%
2024/02/01	20	26.94	0	0.00	27.10	20	16,763	0.12%
2024/01/31	22.1	27.08	16	27.00	27.00	6.1	16,842	0.04%
2024/01/30	42.2	27.36	2	27.18	27.05	40.2	16,777	0.24%
2024/01/29	8.1	27.72	2	27.65	27.70	6.1	16,902	0.04%
2024/01/26	18	27.64	36	27.71	27.95	-18	17,368	-0.10%
2024/01/25	50	27.98	13.1	28.00	28.05	36.9	17,289	0.21%
2024/01/24	26	28.01	17	28.11	27.90	9	17,306	0.05%
2024/01/23	16	27.68	32	27.70	27.85	-16	17,150	-0.09%
2024/01/22	65.1	27.34	12	27.30	27.45	53.1	17,029	0.31%
2024/01/19	54.5	27.32	17	27.30	27.25	37.5	16,769	0.22%
2024/01/18	46	27.30	40	27.25	27.20	6	16,650	0.04%
2024/01/17	110.1	27.85	18	27.63	27.55	92.1	16,709	0.55%	大買/
2024/01/16	50.2	28.37	5.4	28.38	28.45	44.9	16,365	0.27%
2024/01/15	9.1	29.00	29	29.07	28.90	-19.9	16,255	-0.12%
2024/01/12	49.1	28.91	2	29.08	28.95	47.1	16,487	0.29%
2024/01/11	27	28.86	17	28.90	28.90	10	16,369	0.06%
2024/01/10	17.1	29.40	35	29.17	29.05	-18	16,329	-0.11%
2024/01/09	12.2	29.75	54	29.91	29.45	-41.8	16,371	-0.26%
2024/01/08	126.1	30.54	125	30.33	29.90	1.1	16,336	0.01%	大買/大賣/
2024/01/05	430.1	30.88	255.8	30.81	30.85	174.3	15,414	1.13%	大買/大賣/鉅額交易
2024/01/04	49.1	28.21	16.3	28.19	28.25	32.9	13,429	0.24%
2024/01/03	60.1	28.22	13	28.16	28.10	47.1	13,559	0.35%
2024/01/02	34	28.98	11	29.47	28.80	23	13,267	0.17%
2023/12/29	8.1	29.45	0	0.00	29.45	8.1	13,041	0.06%
2023/12/28	4	29.71	21	29.74	29.70	-17	13,126	-0.13%
2023/12/27	15	29.48	26.3	29.84	29.80	-11.3	13,085	-0.09%
2023/12/26	2	29.30	3	29.30	29.25	-1	12,914	-0.01%
2023/12/25	16	28.97	2	29.18	28.90	14	12,901	0.11%
2023/12/22	2.1	29.20	27	29.40	29.15	-24.9	12,974	-0.19%
2023/12/21	41.1	28.79	5	28.95	28.75	36.1	12,936	0.28%
2023/12/20	19	29.02	2	29.08	28.90	17	12,870	0.13%
2023/12/19	9.4	29.01	23	28.98	28.80	-13.6	12,791	-0.11%
2023/12/18	6.1	29.60	35	29.70	29.40	-28.9	12,743	-0.23%
2023/12/15	5	29.80	59	29.84	29.75	-54	12,590	-0.43%
2023/12/14	20	29.72	37.3	29.86	29.65	-17.3	12,372	-0.14%
2023/12/13	52	29.83	37.7	29.96	29.90	14.3	12,153	0.12%
2023/12/12	22	29.17	37.1	29.49	29.60	-15	11,816	-0.13%
2023/12/11	16.1	28.80	0	0.00	28.80	16.1	11,714	0.14%
2023/12/08	6	28.98	10	28.93	28.80	-4	11,717	-0.03%
2023/12/07	12.2	28.79	9	29.14	28.70	3.2	11,837	0.03%
2023/12/06	31.1	29.26	5	29.15	29.15	26.1	11,843	0.22%
2023/12/05	13.1	29.38	16	29.38	29.40	-2.9	11,822	-0.02%
2023/12/04	5.4	29.74	44	29.69	29.70	-38.6	11,797	-0.33%
2023/12/01	22.4	29.76	0	0.00	29.60	22.4	11,715	0.19%
2023/11/30	8.2	29.92	1	30.00	30.10	7.2	11,613	0.06%
2023/11/29	20	29.90	4	29.94	29.85	16	11,401	0.14%
2023/11/28	12	29.53	5.1	29.70	29.80	7	11,268	0.06%
2023/11/27	13.2	29.48	32	29.53	29.40	-18.8	11,235	-0.17%
2023/11/24	3.1	29.58	1.1	29.65	29.75	2	11,215	0.02%
2023/11/22	37.1	29.20	66	29.33	29.20	-28.9	11,111	-0.26%
2023/11/21	2.5	29.80	3.1	29.70	29.80	-0.5	11,007	0.00%
2023/11/20	47.1	29.41	7	29.39	29.30	40	10,865	0.37%
2023/11/17	3.1	29.02	19.4	29.09	29.05	-16.3	10,690	-0.15%
2023/11/16	17	28.86	11	28.89	29.00	6	10,682	0.06%
2023/11/15	55	28.72	36.3	28.83	28.90	18.7	10,665	0.18%
2023/11/14	30.3	28.35	45	28.37	28.35	-14.7	10,566	-0.14%
2023/11/13	74.1	28.20	0.1	28.09	27.85	73.9	10,686	0.69%
2023/11/10	25	28.17	0	0.00	28.10	25	10,756	0.23%
2023/11/09	0	28.36	12	28.52	28.45	-12	10,882	-0.11%
2023/11/08	38.8	28.50	1	28.65	28.35	37.8	11,078	0.34%
2023/11/07	11.1	28.65	47	28.59	28.85	-35.9	11,136	-0.32%
2023/11/06	31.1	28.83	9.8	28.99	28.75	21.3	11,096	0.19%
2023/11/03	12	28.38	21.3	28.54	28.70	-9.3	10,785	-0.09%
2023/11/02	3	27.60	9	27.61	27.60	-6	10,386	-0.06%
2023/11/01	6	27.26	11	27.52	27.20	-5	10,327	-0.05%
2023/10/31	8	26.67	0	0.00	26.55	8	10,222	0.08%
2023/10/30	3	26.57	0	0.00	26.60	3	10,364	0.03%
2023/10/27	7.1	26.83	1	26.65	26.65	6.1	10,487	0.06%
2023/10/26	19.2	27.02	3	26.93	26.80	16.2	10,630	0.15%
2023/10/25	22.1	27.27	21.1	27.87	27.50	1	10,626	0.01%
2023/10/24	5.1	26.54	5	26.30	26.85	0.1	10,465	0.00%
2023/10/23	12.2	26.75	0.1	26.90	26.65	12.2	10,495	0.12%
2023/10/20	20.1	27.53	7	27.46	27.30	13.1	10,632	0.12%
2023/10/19	17	27.36	3	27.23	27.35	14	10,517	0.13%
2023/10/18	16	27.61	2	27.70	27.50	14	10,616	0.13%
2023/10/17	2.6	28.11	20	27.98	27.85	-17.4	10,918	-0.16%
2023/10/16	42.1	27.71	267.2	27.93	27.35	-225	10,805	-2.08%	大賣/鉅額交易
2023/10/13	10	27.71	2.2	27.65	27.70	7.8	10,714	0.07%
2023/10/12	14	27.42	16	27.26	27.55	-2	10,677	-0.02%
2023/10/11	12.1	27.05	10	27.01	27.05	2.1	10,616	0.02%
2023/10/06	11	26.46	1.9	26.47	26.50	9.1	10,530	0.09%
2023/10/05	14	26.37	19	26.39	26.40	-5	10,631	-0.05%
2023/10/04	10.9	26.16	5	26.35	26.10	5.9	10,639	0.06%
2023/10/03	1	26.70	3	26.60	26.60	-2	10,661	-0.02%
2023/10/02	2	26.73	0	0.00	26.60	2	10,818	0.02%
2023/09/28	10	26.63	16	26.61	26.55	-6	11,034	-0.05%
2023/09/27	7.7	26.54	0.9	26.50	26.40	6.8	11,229	0.06%
2023/09/26	9.2	26.78	3	26.70	26.65	6.2	11,225	0.06%
2023/09/25	4.5	27.17	0	0.00	27.30	4.5	11,191	0.04%
2023/09/22	6.1	26.91	10	26.85	26.90	-3.9	11,229	-0.04%
2023/09/21	1.3	27.11	0.4	27.24	27.00	0.9	11,243	0.01%
2023/09/20	6.2	27.63	1	27.50	27.25	5.2	11,187	0.05%
2023/09/19	5	27.89	12	27.90	27.85	-7	11,267	-0.06%
2023/09/18	3.1	27.82	1	27.85	27.80	2.1	11,340	0.02%
2023/09/15	13.2	27.94	4	28.06	28.10	9.2	11,415	0.08%
2023/09/14	0	27.95	15	27.94	27.90	-15	11,398	-0.13%
2023/09/13	3.1	27.37	6.3	27.42	27.40	-3.3	11,450	-0.03%
2023/09/12	5	26.85	75	26.81	27.15	-70	11,668	-0.60%
2023/09/11	4	26.98	8	27.04	26.90	-4	11,933	-0.03%
2023/09/08	1	27.60	1	27.90	27.60	0	12,311	0.00%
2023/09/07	1.4	27.99	1	27.85	27.80	0.4	12,355	0.00%
2023/09/06	13.4	27.80	5	27.91	27.80	8.4	12,402	0.07%
2023/09/05	0	28.07	1	28.05	28.05	-1	12,428	-0.01%
2023/09/04	2.1	28.16	3.1	28.25	28.20	-1	12,555	-0.01%
2023/09/01	2	28.15	5	28.11	28.15	-3	12,714	-0.02%
2023/08/31	2	28.05	2	28.05	27.85	0	12,745	0.00%
2023/08/30	0.2	27.75	9	27.81	27.85	-8.8	12,715	-0.07%
2023/08/29	1	27.25	0	0.00	27.30	1	12,754	0.01%
2023/08/28	3	27.62	55	27.77	27.40	-52	12,792	-0.41%
2023/08/25	5.1	27.04	1	26.95	26.90	4.1	12,859	0.03%
2023/08/24	29	27.35	4	27.48	27.30	25	12,993	0.19%
2023/08/23	14	27.11	14	27.24	27.45	0	12,971	0.00%
2023/08/22	9.1	26.89	5.3	26.80	26.80	3.8	13,028	0.03%
2023/08/21	10	27.02	1	27.15	26.95	9	12,950	0.07%
2023/08/18	6.1	27.05	20	27.23	27.25	-13.9	12,869	-0.11%
2023/08/17	29.6	26.54	18	26.61	26.85	11.6	12,745	0.09%
2023/08/16	18.1	26.67	6	26.87	27.05	12.1	12,552	0.10%
2023/08/15	19.2	27.51	6	27.65	27.35	13.2	12,428	0.11%
2023/08/14	45.6	27.54	416	27.21	27.95	-370.4	12,345	-3.00%	大賣/鉅額交易
2023/08/11	33	28.68	1	28.40	28.40	32	12,206	0.26%
2023/08/10	12.1	29.04	45	29.00	29.00	-32.9	12,049	-0.27%
2023/08/09	258	29.31	0	0.00	29.20	258	11,975	2.15%	大買/鉅額交易
2023/08/08	20.1	29.21	7.3	29.20	29.10	12.8	11,958	0.11%
2023/08/07	3	29.40	257	29.49	29.70	-254	11,864	-2.14%	大賣/鉅額交易
2023/08/04	2.1	29.53	0	0.00	29.50	2.1	11,929	0.02%
2023/08/02	18.1	29.65	8	29.66	29.55	10.1	11,928	0.08%
2023/08/01	10	29.95	12	29.98	30.00	-2	11,821	-0.02%
2023/07/31	8.5	29.98	0	0.00	29.95	8.5	11,712	0.07%
2023/07/28	15	30.27	8.2	30.25	30.20	6.8	11,669	0.06%
2023/07/27	3.1	30.05	20	30.03	30.00	-16.9	11,649	-0.15%
2023/07/26	11.1	29.89	26	29.71	29.70	-14.9	11,823	-0.13%
2023/07/25	38.3	29.46	4.1	29.96	30.20	34.3	12,008	0.29%
2023/07/24	54.4	29.03	40.1	29.10	29.60	14.3	12,087	0.12%
2023/07/21	16.1	29.29	11	29.53	29.55	5.1	12,299	0.04%
2023/07/20	38.3	29.51	13	29.68	29.80	25.3	12,509	0.20%
2023/07/19	10.1	30.36	11	30.14	30.10	-0.9	12,464	-0.01%
2023/07/18	13	30.33	19	30.46	30.50	-6	12,801	-0.05%
2023/07/17	19	30.17	9	30.15	30.10	10	13,050	0.08%
2023/07/14	1	30.05	15	30.12	30.10	-14	13,401	-0.10%
2023/07/13	5.2	29.93	7	30.02	29.80	-1.8	13,494	-0.01%
2023/07/12	7	29.86	2	29.88	29.90	5	13,431	0.04%
2023/07/11	1	30.30	12	30.19	30.15	-11	13,445	-0.08%
2023/07/10	9.4	30.00	14	30.03	30.00	-4.6	13,595	-0.03%
2023/07/07	42.5	30.22	3	30.15	30.15	39.5	13,583	0.29%
2023/07/06	18.1	30.97	9.1	30.73	30.65	9	13,745	0.07%
2023/07/05	7.1	31.46	3.8	31.56	31.50	3.3	13,610	0.02%
2023/07/04	12.1	30.86	21	30.79	30.80	-8.9	13,517	-0.07%
2023/07/03	11.1	31.01	3	31.08	30.85	8.1	13,640	0.06%
2023/06/30	20	31.10	11	30.87	30.95	9	13,742	0.07%
2023/06/29	0	30.78	116	30.83	30.90	-116	13,815	-0.84%	大賣/鉅額交易
2023/06/28	22.1	30.84	10	30.70	30.70	12.1	13,928	0.09%
2023/06/27	12.1	31.04	65.4	30.77	30.70	-53.3	14,075	-0.38%
2023/06/26	24.5	31.40	7	31.61	31.40	17.5	14,133	0.12%
2023/06/21	14.1	31.90	10.4	32.00	31.95	3.7	14,165	0.03%
2023/06/20	22	31.93	21.1	31.93	31.90	0.9	14,140	0.01%
2023/06/19	45	31.80	5	31.78	31.85	40	14,127	0.28%
2023/06/16	43.5	32.24	7.6	32.22	32.15	35.9	14,081	0.26%
2023/06/15	15.1	32.50	40.2	32.65	32.70	-25.2	13,915	-0.18%
2023/06/14	21.7	31.76	29.1	32.19	32.30	-7.4	13,782	-0.05%
2023/06/13	0.2	31.35	7.5	31.34	31.25	-7.3	13,373	-0.05%
2023/06/12	5.2	30.70	24.5	31.00	31.05	-19.3	13,365	-0.14%
2023/06/09	46.2	30.93	9.2	30.81	30.90	37	13,436	0.28%
2023/06/08	10.7	31.12	19.3	31.30	30.90	-8.6	13,579	-0.06%
2023/06/07	33.2	31.50	11.4	31.49	31.55	21.8	13,766	0.16%
2023/06/06	3.1	31.08	6	31.09	31.05	-2.9	14,278	-0.02%
2023/06/05	18.3	31.27	5	31.26	31.15	13.3	14,578	0.09%
2023/06/02	5.2	30.86	43	31.00	31.10	-37.8	15,012	-0.25%
2023/06/01	16.1	30.66	2	30.70	30.60	14.1	15,755	0.09%
2023/05/31	17.1	31.08	10.7	31.08	30.90	6.4	15,872	0.04%
2023/05/30	5	31.08	30.3	31.12	31.10	-25.3	15,777	-0.16%
2023/05/29	13	30.87	13	30.94	30.85	0	15,810	0.00%
2023/05/26	9.1	30.87	16	30.84	30.75	-6.9	15,880	-0.04%
2023/05/25	23.2	30.60	1	30.65	30.65	22.2	15,849	0.14%
2023/05/24	4	30.46	36	30.44	30.55	-32	16,018	-0.20%
2023/05/23	50	30.57	10	30.47	30.55	40	16,087	0.25%
2023/05/22	3.5	30.26	47	30.19	30.20	-43.5	16,125	-0.27%
2023/05/19	7	30.39	8	30.51	30.25	-1	16,129	-0.01%
2023/05/18	19	30.61	1.1	30.61	30.60	17.9	16,095	0.11%
2023/05/17	40.2	30.46	1	30.35	30.60	39.2	16,124	0.24%
2023/05/16	2.1	30.35	1	30.45	30.25	1.1	16,080	0.01%
2023/05/15	3.1	29.60	35.2	29.60	29.60	-32.2	16,129	-0.20%
2023/05/12	2	29.88	8	29.90	29.85	-6	16,269	-0.04%
2023/05/11	1.2	29.96	6	30.09	29.80	-4.8	16,356	-0.03%
2023/05/10	7.3	29.99	2	30.00	30.00	5.3	16,580	0.03%
2023/05/09	12.2	30.32	16	30.44	30.25	-3.8	16,605	-0.02%
2023/05/08	6.1	30.62	4	30.53	30.30	2.1	16,807	0.01%
2023/05/05	34.1	30.67	2.2	30.73	30.65	31.9	17,093	0.19%
2023/05/04	6.2	30.71	43.3	31.05	31.10	-37.2	17,548	-0.21%
2023/05/03	21.1	30.66	23	30.63	30.50	-1.9	17,856	-0.01%
2023/05/02	35.5	30.37	18.5	30.67	30.90	17.1	18,172	0.09%
2023/04/28	26.7	29.87	8	29.88	29.70	18.7	18,545	0.10%
2023/04/27	18.3	29.36	14	29.38	29.55	4.3	18,504	0.02%
2023/04/26	13.5	29.35	11.8	29.32	29.30	1.7	18,623	0.01%
2023/04/25	12.6	29.95	11	29.90	30.00	1.6	18,370	0.01%
2023/04/24	63.3	29.98	26	30.13	30.60	37.3	18,125	0.21%
2023/04/21	43.5	30.50	46	30.40	30.05	-2.5	18,006	-0.01%
2023/04/20	67.5	31.27	28.8	31.33	31.00	38.8	17,828	0.22%
2023/04/19	41.2	32.26	46.3	32.15	32.10	-5	17,977	-0.03%
2023/04/18	10	33.16	8	33.11	32.90	2	17,903	0.01%
2023/04/17	12.6	32.95	4	32.90	32.90	8.6	17,887	0.05%
2023/04/14	11.7	33.07	29	32.97	32.90	-17.3	17,901	-0.10%
2023/04/13	69.1	32.98	3	32.97	33.10	66.1	17,930	0.37%
2023/04/12	8	33.17	12.4	33.15	33.30	-4.4	17,828	-0.02%
2023/04/11	26	33.14	52	33.09	33.25	-26	17,840	-0.15%
2023/04/10	9.1	32.56	3	32.55	32.50	6.1	17,730	0.03%
2023/04/07	15	32.59	3	32.65	32.60	12	17,809	0.07%
2023/04/06	77.2	32.74	0	0.00	32.60	77.2	17,816	0.43%
2023/03/31	21.1	33.20	25	33.43	33.10	-3.9	17,724	-0.02%
2023/03/30	5	32.97	6	33.01	32.90	-1	17,798	-0.01%
2023/03/29	17.3	32.98	35	32.86	32.95	-17.7	17,826	-0.10%
2023/03/28	11.2	33.25	47	33.62	33.10	-35.8	17,952	-0.20%
2023/03/27	40.3	33.83	3	33.75	33.70	37.3	17,953	0.21%
2023/03/24	11	34.40	3	34.40	34.40	8	18,001	0.04%
2023/03/23	13.1	34.18	22	34.18	34.20	-8.9	18,032	-0.05%
2023/03/22	85	34.43	49.8	34.33	34.30	35.2	18,177	0.19%
2023/03/21	8	34.28	0	0.00	34.20	8	18,241	0.04%
2023/03/20	14	34.32	39	34.33	34.20	-25	18,519	-0.13%
2023/03/17	32.3	33.75	21.2	33.82	34.60	11.2	18,561	0.06%
2023/03/16	19	33.19	36	33.35	33.35	-17	18,408	-0.09%
2023/03/15	3	33.57	0	0.00	33.25	3	18,590	0.02%
2023/03/14	19.1	33.34	17	33.29	33.20	2.1	18,996	0.01%
2023/03/13	48.1	33.77	66	33.68	33.80	-17.9	19,442	-0.09%
2023/03/10	72.9	34.65	12.1	34.59	34.45	60.8	19,550	0.31%
2023/03/09	63.1	35.51	75.7	35.65	35.15	-12.6	19,676	-0.06%
2023/03/08	56.1	34.77	67	34.77	34.95	-10.8	19,267	-0.06%
2023/03/07	45	35.09	41.2	35.05	35.15	3.8	19,091	0.02%
2023/03/06	24	34.65	56.7	34.50	34.95	-32.7	18,755	-0.17%
2023/03/03	40.2	33.45	15	33.48	33.60	25.2	18,065	0.14%
2023/03/02	0	0.00	17.3	33.16	33.25	-17.3	18,110	-0.10%
2023/03/01	27.3	33.00	37	33.10	33.10	-9.7	18,423	-0.05%
2023/02/24	13.3	33.64	2	33.78	33.30	11.3	18,738	0.06%
2023/02/23	2	33.60	9	33.69	33.65	-7	18,750	-0.04%
2023/02/22	14	33.21	5	33.25	33.40	9	18,942	0.05%
2023/02/21	10.1	33.91	10	33.88	33.90	0.1	18,975	0.00%
2023/02/20	21	33.79	4	33.79	33.80	17	19,285	0.09%
2023/02/17	46.4	33.30	27	33.33	33.30	19.4	19,770	0.10%
2023/02/16	3	33.53	9.1	33.38	33.50	-6.1	19,930	-0.03%
2023/02/15	23	33.29	16	33.19	33.25	7	20,390	0.03%
2023/02/14	3	33.58	16	33.61	33.60	-13	20,381	-0.06%
2023/02/13	19.3	33.16	2	33.15	33.15	17.3	20,614	0.08%
2023/02/10	26.1	33.82	0.8	33.75	33.70	25.3	20,840	0.12%
2023/02/09	61.1	34.30	33	34.24	34.15	28.1	21,068	0.13%
2023/02/08	6	34.47	60	34.53	34.60	-54	21,178	-0.25%
2023/02/07	27.1	33.70	20	33.72	33.80	7.1	21,101	0.03%
2023/02/06	50.1	33.87	1	34.30	33.70	49.1	21,204	0.23%
2023/02/03	160.3	34.67	46.1	34.61	34.50	114.2	21,086	0.54%	大買/鉅額交易
2023/02/02	53.4	35.43	44.2	35.41	35.30	9.2	20,966	0.04%
2023/02/01	22	34.81	79.1	34.78	35.00	-57.1	20,713	-0.28%
2023/01/31	10	34.20	55	34.23	34.30	-45	20,414	-0.22%
2023/01/30	52.5	33.77	47	33.71	33.95	5.5	20,175	0.03%
2023/01/17	12	32.24	14	32.27	32.30	-2	19,808	-0.01%
2023/01/16	139	32.79	3	32.63	32.55	136	20,069	0.68%	大買/鉅額交易
2023/01/13	9	33.87	112	34.19	33.65	-103	19,986	-0.52%	大賣/鉅額交易
2023/01/12	9	34.07	0	0.00	33.85	9	20,163	0.04%
2023/01/11	9	33.89	13.6	34.12	34.30	-4.6	20,165	-0.02%
2023/01/10	32	33.98	28	33.97	34.00	4	20,051	0.02%
2023/01/09	76	33.87	58.2	33.87	33.90	17.8	19,927	0.09%
2023/01/06	37.1	33.15	51.4	33.28	33.45	-14.3	19,646	-0.07%
2023/01/05	20	32.85	33	32.71	32.65	-13	19,550	-0.07%
2023/01/04	0	0.00	1	32.55	32.25	-1	19,678	-0.01%
2023/01/03	16	32.03	6	32.11	32.35	10	19,864	0.05%
2022/12/30	7.3	32.17	22	32.33	31.85	-14.7	19,847	-0.07%
2022/12/29	2	31.75	9	31.72	32.05	-7	20,020	-0.03%
2022/12/28	12	32.27	7	32.88	32.15	5	20,225	0.02%
2022/12/27	8	33.43	4	33.44	33.00	4	20,261	0.02%
2022/12/26	10	33.04	12	32.90	32.75	-2	20,311	-0.01%
2022/12/23	1	33.30	1	33.00	33.30	0	20,656	0.00%
2022/12/22	7	33.34	26	33.27	33.40	-19	21,553	-0.09%
2022/12/21	18	32.65	6	32.68	32.65	12	21,669	0.06%
2022/12/20	3	33.10	99	32.52	32.30	-96	21,653	-0.44%
2022/12/19	5	32.95	18	33.07	32.90	-13	21,784	-0.06%
2022/12/16	11.1	32.61	16	32.48	32.65	-4.9	21,836	-0.02%
2022/12/15	3	33.12	5.1	33.25	32.95	-2.1	21,868	-0.01%
2022/12/14	0	0.00	10	33.08	33.35	-10	21,970	-0.05%
2022/12/13	15	32.50	11.1	32.69	32.40	3.9	22,008	0.02%
2022/12/12	37.6	32.23	3	32.18	32.20	34.6	22,253	0.16%
2022/12/09	11	33.64	39	33.62	33.45	-28	24,397	-0.11%
2022/12/08	27	33.22	8	33.07	33.05	19	24,737	0.08%
2022/12/07	45.1	33.76	97	33.70	33.35	-51.9	24,937	-0.21%
2022/12/06	42	34.38	3	34.03	33.95	39	25,107	0.16%
2022/12/05	51.1	35.31	59.4	35.15	35.15	-8.3	24,919	-0.03%
2022/12/02	30	34.22	46.5	34.34	34.60	-16.5	24,563	-0.07%
2022/12/01	90	34.01	64.1	34.07	34.00	25.9	24,634	0.11%
2022/11/30	18	32.59	6	33.08	33.30	12	24,700	0.05%
2022/11/29	22.1	32.07	31.3	32.46	32.60	-9.2	25,613	-0.04%
2022/11/28	53.2	32.42	3	32.45	32.25	50.2	25,748	0.19%
2022/11/25	1	32.90	14	33.16	32.90	-13	26,099	-0.05%
2022/11/24	37.1	33.21	59.5	33.13	33.30	-22.4	26,623	-0.08%
2022/11/23	14.5	32.78	70.1	32.73	32.95	-55.6	26,597	-0.21%
2022/11/22	114.1	31.67	40.5	31.85	31.85	73.6	26,511	0.28%	大買/
2022/11/21	47.1	33.14	54.2	33.40	32.85	-7.1	26,312	-0.03%
2022/11/18	34.2	34.07	14	33.91	33.65	20.2	26,505	0.08%
2022/11/17	21.2	33.60	32	34.08	34.15	-10.8	26,578	-0.04%
2022/11/16	26	34.06	53	34.17	34.05	-27	26,743	-0.10%
2022/11/15	53.6	34.27	61.5	34.15	34.35	-7.9	26,732	-0.03%
2022/11/14	21.1	33.46	12	33.56	33.45	9.1	26,524	0.03%
2022/11/11	21.2	33.74	69.4	33.74	33.30	-48.2	26,944	-0.18%
2022/11/10	17	32.40	5	32.43	32.60	12	27,055	0.04%
2022/11/09	3	32.48	16	32.53	32.70	-13	27,830	-0.05%
2022/11/08	41	32.40	17	32.25	32.00	24	28,164	0.09%
2022/11/07	23	32.48	54	32.60	32.75	-31	28,748	-0.11%
2022/11/04	8.1	31.09	18	31.26	31.85	-9.9	28,905	-0.03%
2022/11/03	6	31.26	7	31.31	31.45	-1	28,958	0.00%
2022/11/02	22	31.21	34.5	31.34	31.30	-12.5	29,025	-0.04%
2022/11/01	3	30.73	1	31.00	30.65	2	29,084	0.01%
2022/10/31	8	30.76	59	30.77	30.80	-51	29,469	-0.17%
2022/10/28	38	30.23	6	29.98	29.70	32	29,605	0.11%
2022/10/27	9.1	30.58	9.5	30.80	30.90	-0.5	29,758	0.00%
2022/10/26	18	30.46	10.1	30.58	30.45	7.9	30,232	0.03%
2022/10/25	18.1	30.73	17	30.89	30.45	1.1	30,505	0.00%
2022/10/24	18	31.54	28.9	31.59	31.00	-10.8	31,876	-0.03%
2022/10/21	20	30.69	31.1	30.80	30.20	-11.1	31,699	-0.04%
2022/10/20	7	29.69	18.5	30.29	31.00	-11.5	31,430	-0.04%
2022/10/19	2	30.03	2	30.05	29.90	0	31,386	0.00%
2022/10/18	5	29.71	24	29.91	29.90	-19	31,425	-0.06%
2022/10/17	5.3	28.39	8	28.86	29.50	-2.8	31,640	-0.01%
2022/10/14	4	29.12	36.2	28.78	29.20	-32.2	31,903	-0.10%
2022/10/13	15.5	27.69	10	28.00	26.95	5.5	31,846	0.02%
2022/10/12	0	0.00	5.1	28.07	28.10	-5.1	31,943	-0.02%
2022/10/11	30.3	28.35	22	28.44	28.05	8.3	32,244	0.03%
2022/10/07	3	30.00	8.1	30.12	29.95	-5.1	32,235	-0.02%
2022/10/06	16	30.14	2	30.13	30.15	14	32,281	0.04%
2022/10/05	44	30.51	27	30.66	30.35	17	32,238	0.05%
2022/10/04	31.8	29.80	31.1	29.65	29.85	0.7	32,064	0.00%
2022/10/03	55	28.17	4	28.69	28.80	51	31,917	0.16%
2022/09/30	25	27.56	43	28.00	28.50	-18	31,868	-0.06%
2022/09/29	60.3	27.75	69.8	27.83	27.80	-9.5	31,740	-0.03%
2022/09/28	43.2	28.65	21.6	28.65	28.55	21.6	30,958	0.07%
2022/09/27	75.3	29.62	14.5	29.62	29.65	60.8	30,763	0.20%
2022/09/26	27.1	29.74	17.7	29.74	29.30	9.4	30,800	0.03%
2022/09/23	4	30.80	14	30.92	31.00	-10	30,778	-0.03%
2022/09/22	40.2	30.56	6	30.46	30.55	34.2	30,824	0.11%
2022/09/21	18.2	31.43	85	31.31	31.30	-66.8	30,858	-0.22%
2022/09/20	17	31.63	2	31.80	31.55	15	30,834	0.05%
2022/09/19	22.1	31.81	32	31.69	31.75	-10	30,802	-0.03%
2022/09/16	76.1	32.02	91	31.96	32.15	-15	30,695	-0.05%
2022/09/15	39.5	32.65	11	32.48	32.75	28.5	28,777	0.10%
2022/09/14	11	31.40	5	31.37	31.60	6	28,540	0.02%
2022/09/13	25	32.29	24	32.29	32.00	1	28,446	0.00%
2022/09/12	13	31.62	31	31.73	31.75	-18	28,490	-0.06%
2022/09/08	6.1	30.66	22	30.64	30.70	-15.9	28,970	-0.05%
2022/09/07	19.3	30.19	21	30.18	30.10	-1.7	29,064	-0.01%
2022/09/06	38.3	30.89	66.5	31.08	30.80	-28.2	28,916	-0.10%
2022/09/05	126.6	31.23	86	31.53	30.55	40.6	28,694	0.14%	大買/
2022/09/02	20	33.58	27	33.77	33.55	-7	27,702	-0.03%
2022/09/01	47.1	33.56	10	33.42	33.65	37.1	27,442	0.14%
2022/08/31	24	34.13	20	34.07	34.45	4	27,006	0.01%
2022/08/30	10.5	34.04	3	34.13	34.00	7.5	26,507	0.03%
2022/08/29	34	33.79	5	33.82	33.90	29	26,570	0.11%
2022/08/26	22	35.06	81.1	35.07	34.85	-59.1	26,468	-0.22%
2022/08/25	23.1	34.08	94	34.37	34.25	-70.9	26,229	-0.27%
2022/08/24	100	33.73	37	33.65	33.40	63	26,128	0.24%
2022/08/23	55	34.06	42	34.18	33.95	13	29,906	0.04%
2022/08/22	38.1	35.19	25	35.21	35.05	13.1	29,964	0.04%
2022/08/19	45	35.78	14	35.87	35.70	31	29,855	0.10%
2022/08/18	38	36.00	25	36.02	35.80	13	29,837	0.04%
2022/08/17	50.1	36.24	46	36.11	36.30	4.1	29,451	0.01%
2022/08/16	74.1	35.96	40	36.04	35.50	34.1	29,070	0.12%
2022/08/15	85	35.52	40	35.53	35.65	45	28,584	0.16%
2022/08/12	43.2	35.11	54.1	35.17	35.35	-10.9	28,218	-0.04%
2022/08/11	33	33.94	9	33.87	33.85	24	27,704	0.09%
2022/08/10	26.2	33.33	23	33.34	33.25	3.2	27,533	0.01%
2022/08/09	16.1	33.76	4	33.76	33.90	12.1	27,612	0.04%
2022/08/08	23	33.77	22	33.76	33.60	1	27,986	0.00%
2022/08/05	41.1	34.25	8	34.30	34.20	33.1	28,793	0.11%
2022/08/04	25.6	33.90	19	33.80	33.80	6.6	28,739	0.02%
2022/08/03	24.7	34.10	41	34.09	34.00	-16.3	28,722	-0.06%
2022/08/02	68	34.59	37	34.90	34.20	31	28,532	0.11%
2022/08/01	34.1	35.53	54	35.70	35.65	-19.9	28,071	-0.07%
2022/07/29	175.1	35.71	66	35.66	35.25	109.1	27,838	0.39%	大買/鉅額交易
2022/07/28	30	38.74	25.4	39.57	38.25	4.6	26,477	0.02%
2022/07/27	15.4	39.21	27	39.11	39.45	-11.6	26,173	-0.04%
2022/07/26	102.1	38.93	49	38.75	38.85	53.1	26,121	0.20%	大買/
2022/07/25	47	40.39	33	40.28	40.25	14	26,013	0.05%
2022/07/22	58.6	42.47	49	42.03	41.75	9.6	26,117	0.04%
2022/07/21	16	41.09	31.5	41.08	41.80	-15.5	25,861	-0.06%
2022/07/20	9	39.78	22.1	39.78	39.70	-13.1	25,451	-0.05%
2022/07/19	50.2	38.38	43	38.51	38.75	7.2	25,274	0.03%
2022/07/18	42.2	38.72	28	38.94	39.25	14.1	25,186	0.06%
2022/07/15	20	39.37	46.4	39.66	40.05	-26.3	24,852	-0.11%
2022/07/14	23	39.04	9	38.57	39.00	14	24,990	0.06%
2022/07/13	34	38.82	24	39.22	39.25	10	24,899	0.04%
2022/07/12	41	38.74	36	38.27	38.35	5	24,744	0.02%
2022/07/11	37	40.10	11	40.06	40.10	26	24,657	0.11%
2022/07/08	22.4	40.88	20.1	40.68	40.55	2.3	24,709	0.01%
2022/07/07	10	40.24	14	40.07	40.40	-4	24,757	-0.02%
2022/07/06	16	39.02	10	39.33	38.95	6	24,552	0.02%
2022/07/05	139	38.58	140	38.20	39.00	-1	24,457	0.00%	大買/大賣/
2022/07/04	10.1	37.93	35	38.07	38.30	-24.9	24,444	-0.10%
2022/07/01	34.1	38.85	76.2	38.33	37.85	-42.1	24,552	-0.17%
2022/06/30	5	40.15	14	40.23	40.10	-9	24,558	-0.04%
2022/06/29	28.3	41.59	17	41.61	41.70	11.3	24,367	0.05%
2022/06/28	23	42.95	3	43.30	42.80	20	24,150	0.08%
2022/06/27	23.1	44.18	33	44.25	44.25	-9.9	24,047	-0.04%
2022/06/24	60.1	43.40	55	43.17	43.00	5.1	23,919	0.02%
2022/06/23	214.1	44.94	84.5	43.98	43.50	129.6	23,674	0.55%	大買/鉅額交易
2022/06/22	27.1	47.12	14.5	47.42	46.35	12.6	23,181	0.05%
2022/06/21	33	48.07	25.3	47.91	48.45	7.7	23,003	0.03%
2022/06/20	79.1	48.60	61	48.25	47.85	18.1	22,869	0.08%
2022/06/17	35	49.19	31.3	49.50	50.40	3.7	22,466	0.02%
2022/06/16	40.1	51.11	43.5	50.93	50.10	-3.5	21,856	-0.02%
2022/06/15	22.1	51.71	14	51.51	51.40	8.1	21,713	0.04%
2022/06/14	62.1	52.14	17	52.26	52.10	45.1	21,641	0.21%
2022/06/13	20.1	54.20	11	54.68	53.50	9.1	21,490	0.04%
2022/06/10	2	55.45	14	55.60	55.80	-12	21,415	-0.06%
2022/06/09	18	55.46	26	55.45	56.10	-8	21,427	-0.04%
2022/06/08	56.2	55.48	51	55.35	55.30	5.2	21,357	0.02%
2022/06/07	50.1	55.54	31	55.47	55.70	19.1	21,283	0.09%
2022/06/06	33	56.63	33	56.52	56.40	0	21,188	0.00%
2022/06/02	19	57.28	16	57.18	57.20	3	21,306	0.01%
2022/06/01	32	57.81	10	57.66	57.80	22	21,450	0.10%
2022/05/31	27	58.07	35	58.25	57.80	-8	21,298	-0.04%
2022/05/30	23	58.07	50	57.88	58.10	-27	17,255	-0.16%
2022/05/27	26	56.21	33	56.38	56.50	-7	16,890	-0.04%
2022/05/26	31.1	56.00	35.8	55.90	55.70	-4.7	16,887	-0.03%
2022/05/25	17.6	56.77	2	56.75	56.60	15.6	16,804	0.09%
2022/05/24	13	56.95	34	57.00	56.60	-21	16,908	-0.12%
2022/05/23	59.5	57.86	32.1	57.85	57.20	27.4	16,813	0.16%
2022/05/20	20	58.80	17	58.99	58.80	3	16,688	0.02%
2022/05/19	55.1	57.46	69	57.90	59.00	-13.9	16,508	-0.08%
2022/05/18	41.2	58.56	29.1	58.53	58.40	12.1	16,174	0.07%
2022/05/17	18.4	57.91	37	57.82	57.80	-18.6	16,221	-0.11%
2022/05/16	50	57.88	80.2	57.82	57.50	-30.1	16,501	-0.18%
2022/05/13	64.1	56.20	111.5	56.27	56.50	-47.4	16,109	-0.29%	大賣/
2022/05/12	54.9	55.09	64	54.75	54.00	-9.2	15,272	-0.06%
2022/05/11	27	54.05	29	54.19	54.40	-2	14,941	-0.01%
2022/05/10	23.1	53.11	18.1	53.22	53.20	5	14,735	0.03%
2022/05/09	10	53.99	6	53.93	54.00	4	14,644	0.03%
2022/05/06	18.5	53.58	20.5	53.85	53.80	-2	14,614	-0.01%
2022/05/05	16.5	54.38	48.3	54.58	55.00	-31.8	14,689	-0.22%
2022/05/04	5	53.10	6	53.37	53.20	-1	14,714	-0.01%
2022/05/03	3.3	53.14	14	53.15	53.00	-10.7	14,763	-0.07%
2022/04/29	10.5	53.41	12.4	53.45	53.60	-1.9	14,796	-0.01%
2022/04/28	26.1	53.56	28	52.76	52.80	-1.9	14,660	-0.01%
2022/04/27	7	50.89	26	51.12	51.10	-19	14,360	-0.13%
2022/04/26	10	51.90	102	51.80	51.90	-92	14,262	-0.65%	大賣/
2022/04/25	30.7	52.65	91.5	52.26	51.90	-60.8	14,235	-0.43%
2022/04/22	17.2	53.86	215.2	54.38	54.40	-198	14,199	-1.39%	大賣/鉅額交易
2022/04/21	8	54.36	10.2	54.29	54.40	-2.2	14,008	-0.02%
2022/04/20	14	53.30	19	53.63	54.50	-5	13,898	-0.04%
2022/04/19	12	51.60	11	51.83	51.80	1	13,569	0.01%
2022/04/18	121	51.14	14	51.14	51.00	107	13,569	0.79%	大買/鉅額交易
2022/04/15	4.3	51.30	21.3	51.19	51.60	-17	13,647	-0.12%
2022/04/14	17	52.04	19	51.95	52.00	-2	13,805	-0.01%
2022/04/13	16	53.21	15.1	52.79	53.00	0.9	13,818	0.01%
2022/04/12	15.4	51.94	24.1	51.85	51.80	-8.7	13,694	-0.06%
2022/04/11	16.2	53.12	8	52.45	52.30	8.2	13,786	0.06%
2022/04/08	27.5	54.30	1	54.10	54.30	26.5	13,870	0.19%
2022/04/07	9.6	54.48	46	54.32	54.50	-36.4	13,857	-0.26%
2022/04/06	16	53.43	64	53.78	54.30	-48	13,645	-0.35%
2022/04/01	28.3	52.04	10	51.98	52.00	18.3	13,378	0.14%
2022/03/31	16.1	53.02	21.5	52.94	53.00	-5.5	13,376	-0.04%
2022/03/30	20.2	53.75	5	53.74	53.70	15.2	13,360	0.11%
2022/03/29	2.7	53.49	15	53.36	53.80	-12.3	13,317	-0.09%
2022/03/28	0.2	53.69	5	53.50	53.90	-4.8	13,354	-0.04%
2022/03/25	4.6	54.25	28	54.22	54.10	-23.4	13,415	-0.17%
2022/03/24	12.1	53.73	18.2	53.94	54.20	-6.1	13,469	-0.05%
2022/03/23	13.1	54.15	11	54.13	54.20	2.1	13,583	0.02%
2022/03/22	26.2	54.15	80	54.14	54.20	-53.8	13,653	-0.39%
2022/03/21	61.4	54.58	28	54.47	54.50	33.4	13,703	0.24%
2022/03/18	14.3	53.51	34.3	53.66	54.20	-20	13,791	-0.14%
2022/03/17	69.8	53.06	18	52.88	52.90	51.8	13,824	0.37%
2022/03/16	39	50.90	6.5	50.98	51.40	32.5	14,095	0.23%
2022/03/15	12	50.33	26.5	50.29	50.40	-14.5	14,502	-0.10%
2022/03/14	8.1	51.00	17	51.02	51.40	-9	14,829	-0.06%
2022/03/11	10.1	51.06	20.4	51.16	50.90	-10.3	15,466	-0.07%
2022/03/10	33	51.56	18	51.59	51.50	15	16,687	0.09%
2022/03/09	46.1	50.09	16	50.19	50.20	30.1	17,390	0.17%
2022/03/08	144.2	50.42	48.6	50.23	49.70	95.6	17,876	0.53%	大買/
2022/03/07	48.2	52.07	48.3	51.76	52.20	-0.2	17,945	0.00%
2022/03/04	30.4	54.13	22	53.98	54.00	8.4	18,141	0.05%
2022/03/03	52.1	55.52	20.3	55.49	55.40	31.8	18,218	0.17%
2022/03/02	23.2	54.88	36	55.34	56.00	-12.9	18,370	-0.07%
2022/03/01	45.2	55.97	27.8	55.28	55.90	17.4	18,542	0.09%
2022/02/25	45	53.31	372.6	53.58	53.30	-327.6	18,408	-1.78%	大賣/鉅額交易
2022/02/24	178.6	54.45	28.8	53.55	53.30	149.8	18,311	0.82%	大買/鉅額交易
2022/02/23	28.1	56.77	47.1	56.50	57.10	-19	18,332	-0.10%
2022/02/22	83.2	57.49	47.2	56.91	56.60	36	18,281	0.20%
2022/02/21	14.6	58.73	4.4	58.71	58.60	10.1	18,175	0.06%
2022/02/18	7.4	58.83	33	58.98	59.20	-25.6	18,422	-0.14%
2022/02/17	67.2	59.14	41	59.60	59.60	26.2	18,712	0.14%
2022/02/16	96.4	60.12	24	59.95	59.20	72.4	18,534	0.39%
2022/02/15	46.1	61.33	55	61.19	60.40	-8.9	18,234	-0.05%
2022/02/14	39.7	61.96	39.6	61.74	61.50	0.1	18,326	0.00%
2022/02/11	31	63.92	21.3	63.91	63.90	9.7	18,642	0.05%
2022/02/10	37	65.03	19	64.94	65.00	18	19,683	0.09%
2022/02/09	14	65.76	19.6	66.13	66.20	-5.6	20,107	-0.03%
2022/02/08	5	65.92	11	65.70	66.10	-6	20,208	-0.03%
2022/02/07	59.7	63.10	25.2	63.75	64.50	34.5	20,198	0.17%
2022/01/26	51.2	64.46	10	65.00	65.20	41.2	20,009	0.21%
2022/01/25	29.3	65.68	57.1	65.86	65.60	-27.8	19,953	-0.14%
2022/01/24	23.2	65.71	12.5	65.91	66.20	10.7	19,913	0.05%
2022/01/21	9.4	67.06	8	66.89	67.20	1.4	19,877	0.01%
2022/01/20	13.2	67.59	10	67.93	67.90	3.2	20,019	0.02%
2022/01/19	37	67.03	33	67.31	67.80	4	20,252	0.02%
2022/01/18	4.1	68.05	24	68.23	68.00	-19.9	20,566	-0.10%
2022/01/17	8.3	67.98	7.7	67.95	68.10	0.5	20,606	0.00%
2022/01/14	70	67.68	47	67.52	67.30	23	20,514	0.11%
2022/01/13	15.2	68.01	31	67.76	68.20	-15.8	20,526	-0.08%
2022/01/12	15.1	67.10	28.7	66.95	66.90	-13.6	20,541	-0.07%
2022/01/11	16.2	66.95	65	67.07	67.00	-48.8	20,526	-0.24%
2022/01/10	47.6	66.45	18.6	66.38	67.00	29	20,472	0.14%
2022/01/07	39.7	67.19	39	67.35	67.50	0.7	20,444	0.00%
2022/01/06	29.9	68.53	45.3	68.43	68.50	-15.4	20,210	-0.08%
2022/01/05	14.1	69.34	43	69.58	69.30	-28.9	20,171	-0.14%
2022/01/04	74.9	69.53	26	69.48	69.20	48.9	20,148	0.24%
2022/01/03	76.2	70.28	17.6	70.37	70.00	58.6	19,949	0.29%
2021/12/30	68.1	71.53	13	71.46	71.20	55.1	19,893	0.28%
2021/12/29	22.1	71.55	25.4	71.56	71.60	-3.3	19,839	-0.02%
2021/12/28	29.4	71.33	7.3	71.38	71.40	22.1	19,882	0.11%
2021/12/27	20.1	70.93	32.5	70.89	70.90	-12.4	19,858	-0.06%
2021/12/24	24.3	70.57	20	70.75	70.40	4.3	19,941	0.02%
2021/12/23	35.4	70.74	8	71.08	70.30	27.4	19,979	0.14%
2021/12/22	38.3	71.28	29.5	71.14	70.80	8.8	20,090	0.04%
2021/12/21	14	70.21	18.2	70.29	70.80	-4.2	20,025	-0.02%
2021/12/20	22.3	69.54	11.1	69.68	69.30	11.2	19,920	0.06%
2021/12/17	30.3	69.86	9	70.04	69.90	21.3	19,792	0.11%
2021/12/16	29.1	70.73	73.2	70.80	70.60	-44.1	19,648	-0.22%
2021/12/15	48.6	70.06	23	69.91	70.20	25.6	19,568	0.13%
2021/12/14	56.2	69.88	45	69.79	69.80	11.2	19,592	0.06%
2021/12/13	102.3	71.43	107.1	71.56	71.00	-4.8	19,433	-0.02%	大買/大賣/
2021/12/10	54.2	71.42	49.4	72.07	72.70	4.9	19,310	0.03%
2021/12/09	92.5	71.26	53	71.25	71.00	39.5	18,884	0.21%
2021/12/08	70.5	73.50	73	73.29	72.70	-2.5	18,392	-0.01%
2021/12/07	63.4	75.16	77.4	74.72	73.60	-14	17,982	-0.08%
2021/12/06	160.7	75.60	72.6	75.88	75.90	88.1	17,343	0.51%	大買/