力積電 (6770)-第一金-華江券商分點個股進出

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－第一金-華江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-華江券商分點個股進出
第一金-華江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	1.1	17.75	1	17.65	17.60	0.1	12,261	0.00%
2024/11/21	6.1	17.65	7	17.66	17.75	-0.9	12,155	-0.01%
2024/11/20	1	17.85	3	17.78	17.70	-2	12,076	-0.02%
2024/11/19	1	17.95	7	18.04	18.05	-6	12,071	-0.05%
2024/11/18	4	18.14	0	0.00	18.15	4	12,050	0.03%
2024/11/15	8	17.86	2	17.95	17.90	6	11,995	0.05%
2024/11/14	63	17.56	40	17.53	17.45	23	12,022	0.19%
2024/11/12	5	17.82	0	0.00	17.80	5	11,935	0.04%
2024/11/11	20	18.20	24	18.29	18.20	-4	11,818	-0.03%
2024/11/08	1	18.99	61	18.70	18.70	-60	11,783	-0.51%
2024/11/07	11	18.56	6	18.98	19.00	5	11,932	0.04%
2024/11/06	0	0.00	3	18.38	18.30	-3	11,861	-0.03%
2024/11/05	97	18.11	3	18.40	18.05	94	11,966	0.79%
2024/11/04	119.1	18.47	22	18.54	18.35	97	12,331	0.79%	大買/
2024/11/01	6	17.64	27	17.66	18.40	-21	12,792	-0.16%
2024/10/30	34	18.24	21	18.09	18.00	13	12,688	0.10%
2024/10/29	19	18.58	3	18.65	18.55	16	12,505	0.13%
2024/10/28	44.1	18.97	29	18.97	19.00	15.1	12,379	0.12%
2024/10/25	12.3	19.28	3	19.40	19.30	9.3	12,116	0.08%
2024/10/24	17	19.85	5	19.95	19.70	12	11,993	0.10%
2024/10/23	33.2	20.26	11	20.10	20.00	22.2	11,976	0.19%
2024/10/22	18	20.07	10	20.09	20.05	8	11,810	0.07%
2024/10/21	18.1	20.04	20	20.00	20.05	-2	12,068	-0.02%
2024/10/18	11	20.19	12	20.00	19.90	-1	12,331	-0.01%
2024/10/17	5	19.90	14	20.29	20.30	-9	12,782	-0.07%
2024/10/16	24	19.85	2	19.85	19.85	22	13,654	0.16%
2024/10/15	2	20.28	5	20.31	20.25	-3	13,673	-0.02%
2024/10/14	1.3	20.10	3	20.10	20.15	-1.7	13,977	-0.01%
2024/10/11	8	20.17	0	0.00	20.15	8	14,088	0.06%
2024/10/09	1	20.10	30	20.25	20.10	-29	14,253	-0.20%
2024/10/08	4.3	20.52	0.2	20.50	20.55	4.1	14,321	0.03%
2024/10/07	23.5	20.58	0	0.00	20.70	23.5	14,512	0.16%
2024/10/04	23	20.45	5	20.55	20.60	18	14,642	0.12%
2024/10/01	18	20.96	12	20.99	20.90	6	14,605	0.04%
2024/09/30	9	21.43	45	21.42	21.60	-36	14,612	-0.25%
2024/09/27	31.4	21.89	11	22.09	22.00	20.4	14,598	0.14%
2024/09/26	2	21.25	10	21.60	21.15	-8	14,407	-0.06%
2024/09/25	23	21.41	26	21.27	21.35	-3	14,703	-0.02%
2024/09/24	1	20.65	5	20.80	20.85	-4	14,715	-0.03%
2024/09/23	0	0.00	2	20.80	20.80	-2	14,818	-0.01%
2024/09/20	4	20.75	0	0.00	20.70	4	14,980	0.03%
2024/09/19	5	20.60	9	20.66	20.60	-4	15,046	-0.03%
2024/09/18	17	20.81	0	0.00	20.50	17	15,296	0.11%
2024/09/16	0	0.00	4	20.70	20.80	-4	15,572	-0.03%
2024/09/13	15	20.41	24	20.45	20.50	-9	16,269	-0.06%
2024/09/12	15	20.47	4	20.50	20.35	11	16,823	0.07%
2024/09/11	2	20.15	2	20.05	20.00	0	17,402	0.00%
2024/09/10	48	19.86	15	19.77	19.65	33	18,806	0.18%
2024/09/09	1	19.70	2	19.80	20.00	-1	19,379	-0.01%
2024/09/06	2	20.33	1	20.30	20.30	1	20,202	0.00%
2024/09/05	16	20.56	15	20.70	20.35	1	20,294	0.01%
2024/09/04	11	19.60	14	19.78	19.80	-3	20,430	-0.01%
2024/09/03	10	20.86	2	20.75	20.70	8	20,295	0.04%
2024/09/02	13	21.39	5	21.20	21.15	8	20,306	0.04%
2024/08/30	10	21.63	6	21.53	21.60	4	20,446	0.02%
2024/08/29	7	21.34	9	21.37	21.50	-2	20,595	-0.01%
2024/08/28	20	21.50	11	21.55	21.55	9	20,883	0.04%
2024/08/27	23	21.57	21	21.70	21.70	2	25,565	0.01%
2024/08/26	1	22.00	0	0.00	21.85	1	25,797	0.00%
2024/08/23	2	21.43	1	21.50	21.50	1	25,963	0.00%
2024/08/22	5.3	21.85	75	21.94	21.85	-69.8	26,312	-0.27%
2024/08/21	1	21.80	52	22.00	21.75	-51	26,717	-0.19%
2024/08/20	15.2	22.08	5	22.10	22.00	10.2	27,098	0.04%
2024/08/19	1	22.05	6	22.00	22.00	-5	27,624	-0.02%
2024/08/16	9	22.03	1	22.20	22.05	8	28,122	0.03%
2024/08/15	1	21.90	0	0.00	21.95	1	28,180	0.00%
2024/08/14	0	0.00	20	22.20	22.20	-20	28,468	-0.07%
2024/08/13	2	21.70	1	21.85	21.85	1	28,985	0.00%
2024/08/12	12	21.92	5	22.06	22.00	7	30,173	0.02%
2024/08/09	5	21.35	10	21.35	21.45	-5	30,440	-0.02%
2024/08/08	19.1	20.78	5	21.15	20.85	14.1	30,485	0.05%
2024/08/07	32.7	21.07	37	21.26	21.30	-4.3	30,572	-0.01%
2024/08/06	25.2	20.39	8	21.04	20.35	17.2	30,511	0.06%
2024/08/05	49.2	21.46	36	21.62	20.95	13.2	30,242	0.04%
2024/08/02	22	23.11	7	23.24	23.20	15	29,849	0.05%
2024/08/01	0.4	23.75	15	23.77	23.75	-14.6	30,042	-0.05%
2024/07/31	0	0.00	0	23.20	23.00	0	30,574	0.00%
2024/07/30	16	22.45	1	23.00	23.00	15	32,022	0.05%
2024/07/29	18.3	22.98	1	22.80	22.75	17.3	32,295	0.05%
2024/07/26	18	22.93	3.1	22.92	23.15	14.9	32,389	0.05%
2024/07/23	8.1	23.30	13	23.33	23.30	-5	32,633	-0.02%
2024/07/22	17.5	23.12	24	23.29	23.20	-6.5	32,865	-0.02%
2024/07/19	25.3	23.82	3	23.80	23.70	22.3	32,832	0.07%
2024/07/18	18.1	24.06	4	24.15	24.15	14.1	32,885	0.04%
2024/07/17	52	24.57	6.1	24.60	24.75	45.9	32,606	0.14%
2024/07/16	11.1	25.79	0	0.00	25.65	11.1	32,021	0.03%
2024/07/15	29.2	25.90	0	0.00	25.75	29.2	32,486	0.09%
2024/07/12	1	26.51	3	26.25	26.45	-2	32,658	-0.01%
2024/07/11	9.1	26.60	12	26.65	26.65	-2.9	33,031	-0.01%
2024/07/10	12.5	26.30	2	26.28	26.15	10.5	33,220	0.03%
2024/07/09	10	26.28	30	26.10	26.45	-20	33,305	-0.06%
2024/07/08	6	26.98	10	26.95	26.75	-4	33,148	-0.01%
2024/07/05	4.6	26.77	12	26.77	26.80	-7.4	33,082	-0.02%
2024/07/04	7	26.97	20	27.11	26.95	-13	33,216	-0.04%
2024/07/03	4	26.95	6.5	27.11	26.90	-2.5	33,140	-0.01%
2024/07/02	6	26.83	0	0.00	26.70	6	33,178	0.02%
2024/07/01	29.1	27.35	9	27.37	27.15	20.1	33,081	0.06%
2024/06/28	5.4	26.67	3	26.65	26.80	2.4	32,778	0.01%
2024/06/27	6.1	26.10	7.1	26.31	26.10	-1	32,663	0.00%
2024/06/26	8.2	26.22	60	26.10	26.35	-51.8	32,644	-0.16%
2024/06/25	16.1	26.52	12	26.67	26.55	4.1	32,857	0.01%
2024/06/24	23.1	26.95	50	27.19	26.85	-26.9	32,973	-0.08%
2024/06/21	44.1	27.42	19.5	27.60	27.60	24.6	32,873	0.07%
2024/06/20	11.3	27.51	15.3	27.59	27.60	-4	32,642	-0.01%
2024/06/19	21.2	27.04	8.1	26.94	26.70	13.2	31,981	0.04%
2024/06/18	97.1	27.73	42	27.52	27.55	55.1	31,540	0.17%
2024/06/17	64.6	27.82	28.6	27.83	27.80	36	31,009	0.12%
2024/06/14	38.2	26.50	32.3	26.39	26.70	5.9	29,645	0.02%
2024/06/13	12	26.42	44	26.49	26.20	-32	29,075	-0.11%
2024/06/12	32.3	25.02	14.5	25.11	25.25	17.8	28,390	0.06%
2024/06/11	33.2	25.50	49	25.27	25.20	-15.8	28,221	-0.06%
2024/06/07	44	24.61	95.4	24.65	24.75	-51.4	28,038	-0.18%
2024/06/06	0	0.00	1	24.45	24.15	-1	27,953	0.00%
2024/06/05	4.2	24.19	20	24.38	24.30	-15.8	27,905	-0.06%
2024/06/04	27	24.40	3	24.55	24.25	24	28,120	0.09%
2024/06/03	30.4	24.88	15	25.12	24.75	15.4	28,089	0.05%
2024/05/31	20.4	24.99	14	25.59	24.90	6.4	27,900	0.02%
2024/05/30	23.1	25.48	220	25.48	25.40	-196.9	23,666	-0.83%	大賣/鉅額交易
2024/05/29	5	25.87	6	25.95	25.80	-1	23,575	0.00%
2024/05/28	22	25.91	8	26.19	26.35	14	23,538	0.06%
2024/05/27	115	26.01	46	26.18	25.95	69	23,450	0.29%	大買/
2024/05/24	41	25.73	3	25.82	25.65	38	23,231	0.16%
2024/05/23	29.5	26.44	44	26.62	26.55	-14.5	22,891	-0.06%
2024/05/22	4.1	26.26	49	26.42	26.15	-44.9	22,492	-0.20%
2024/05/21	13.1	25.52	20.1	25.71	25.55	-7	22,121	-0.03%
2024/05/20	27.3	25.41	2	25.50	25.45	25.3	22,052	0.11%
2024/05/17	15.3	26.17	21	26.21	25.65	-5.7	21,794	-0.03%
2024/05/16	138	25.63	137	25.97	26.45	1	21,266	0.00%	大買/大賣/
2024/05/15	9	24.48	6	24.75	24.70	3	20,139	0.01%
2024/05/14	56	24.88	24	25.04	24.85	32	19,950	0.16%
2024/05/13	20	24.00	8	23.99	24.10	12	19,785	0.06%
2024/05/10	17	24.41	1	24.25	24.35	16	19,869	0.08%
2024/05/09	45	24.90	210.3	24.87	24.75	-165.3	19,825	-0.83%	大賣/鉅額交易
2024/05/08	70.1	24.64	21	24.45	24.70	49.1	19,824	0.25%
2024/05/07	10	24.74	11	25.07	24.70	-1	19,794	-0.01%
2024/05/06	57.2	25.57	125.1	25.41	25.20	-67.9	19,512	-0.35%	大賣/
2024/05/03	222.4	25.10	69.9	25.60	25.35	152.5	18,988	0.80%	大買/鉅額交易
2024/05/02	49.1	23.21	55	23.55	23.60	-5.9	17,609	-0.03%
2024/04/30	28	23.38	0	23.00	22.85	28	17,343	0.16%
2024/04/29	58	22.97	63	22.95	23.20	-5	17,231	-0.03%
2024/04/26	18	22.37	13	22.40	22.15	5	17,118	0.03%
2024/04/25	35.1	22.07	12.4	22.00	21.95	22.7	16,932	0.13%
2024/04/24	74.2	22.73	17	22.58	22.60	57.2	16,872	0.34%
2024/04/23	1	21.85	12	21.81	21.85	-11	16,928	-0.06%
2024/04/22	11.4	21.90	12	22.07	21.70	-0.6	16,877	0.00%
2024/04/19	45.1	22.26	12.6	22.26	22.20	32.5	16,592	0.20%
2024/04/18	45.3	23.26	15	23.25	23.05	30.3	16,162	0.19%
2024/04/17	56.9	23.75	6	23.66	23.65	50.9	15,832	0.32%
2024/04/16	33.2	24.39	11	24.16	24.15	22.2	15,571	0.14%
2024/04/15	64.1	24.99	1	24.95	25.00	63.1	15,562	0.41%
2024/04/12	25.2	25.28	2	25.30	25.20	23.2	16,364	0.14%
2024/04/11	10.1	25.54	3	25.52	25.40	7.1	18,321	0.04%
2024/04/10	7.4	26.23	8	26.19	25.95	-0.6	18,252	0.00%
2024/04/09	4	25.53	6	25.87	25.60	-2	18,286	-0.01%
2024/04/08	14.1	25.19	2	25.18	25.20	12.1	18,402	0.07%
2024/04/03	18	25.43	0	0.00	25.40	18	18,274	0.10%
2024/04/02	16.2	25.97	1	26.00	25.90	15.2	18,196	0.08%
2024/04/01	3	26.12	1	25.90	25.95	2	18,330	0.01%
2024/03/29	7.5	25.69	3.1	25.85	25.80	4.4	18,248	0.02%
2024/03/28	14.3	25.41	32	25.64	25.90	-17.7	18,140	-0.10%
2024/03/27	29.3	25.71	7	25.70	25.70	22.3	17,857	0.12%
2024/03/26	18	26.20	2	26.10	26.05	16	17,654	0.09%
2024/03/25	6	26.43	21.5	26.50	26.35	-15.5	17,555	-0.09%
2024/03/22	0.1	26.65	1	26.70	26.60	-0.9	17,587	-0.01%
2024/03/21	14.5	26.73	6	26.90	26.75	8.5	17,701	0.05%
2024/03/20	8	26.76	32	26.83	26.60	-24	17,809	-0.13%
2024/03/19	1.1	26.76	22	27.05	26.95	-20.9	17,919	-0.12%
2024/03/18	2	26.70	4	26.59	26.80	-2	18,261	-0.01%
2024/03/15	95.1	26.36	0	0.00	26.30	95.1	18,338	0.52%
2024/03/14	1.1	26.66	6	26.76	26.60	-4.9	18,071	-0.03%
2024/03/13	39	26.83	1.2	26.85	26.60	37.8	17,989	0.21%
2024/03/12	6	26.86	16	26.91	27.15	-10	17,841	-0.06%
2024/03/11	16	26.95	34	26.97	26.95	-18	17,785	-0.10%
2024/03/08	25	26.90	35	27.13	26.95	-10	17,756	-0.06%
2024/03/07	65.1	26.98	13.5	26.88	26.60	51.6	17,424	0.30%
2024/03/06	10	27.00	5.2	27.01	26.80	4.8	17,351	0.03%
2024/03/05	41	27.46	22.2	27.30	27.10	18.8	17,441	0.11%
2024/03/04	42.1	26.78	5.1	26.85	26.90	37	17,097	0.22%
2024/03/01	30	27.07	16	27.06	26.90	14	17,051	0.08%
2024/02/29	6.2	26.40	12	26.41	27.60	-5.8	16,922	-0.03%
2024/02/27	8.1	26.63	4	27.10	26.60	4.1	16,649	0.02%
2024/02/26	8	26.70	3	26.75	26.70	5	16,553	0.03%
2024/02/23	15	26.94	5	26.95	26.75	10	16,597	0.06%
2024/02/22	5	27.20	23.2	27.11	27.10	-18.2	16,679	-0.11%
2024/02/21	2.1	27.15	0	0.00	27.15	2.1	16,784	0.01%
2024/02/20	6	27.69	1	27.40	27.45	5	16,843	0.03%
2024/02/19	2.5	27.74	16	27.60	27.75	-13.5	16,873	-0.08%
2024/02/16	3	27.37	9	27.33	27.30	-6	17,051	-0.04%
2024/02/15	8	26.83	122	26.87	26.90	-114	17,037	-0.67%	大賣/鉅額交易
2024/02/05	17	26.76	7	26.79	26.80	10	17,043	0.06%
2024/02/02	51	26.91	6	27.28	26.70	45	16,974	0.26%
2024/02/01	5.5	26.93	15.2	26.94	27.10	-9.7	16,763	-0.06%
2024/01/31	6.5	27.02	4	27.11	27.00	2.5	16,842	0.01%
2024/01/30	47.6	27.43	1	27.10	27.05	46.6	16,777	0.28%
2024/01/29	16	27.81	22	27.75	27.70	-6	16,902	-0.04%
2024/01/26	11.1	27.74	4	27.68	27.95	7.1	17,368	0.04%
2024/01/25	8.2	27.91	11	28.04	28.05	-2.8	17,289	-0.02%
2024/01/24	2.6	28.12	5	28.45	27.90	-2.4	17,306	-0.01%
2024/01/23	56.1	27.70	11	27.69	27.85	45.1	17,150	0.26%
2024/01/22	24.1	27.33	8	27.53	27.45	16.1	17,029	0.09%
2024/01/19	14	27.35	58.5	27.28	27.25	-44.5	16,769	-0.27%
2024/01/18	16.1	27.33	6	27.21	27.20	10.1	16,650	0.06%
2024/01/17	22.1	27.96	27	27.87	27.55	-5	16,709	-0.03%
2024/01/16	10	28.40	5	28.40	28.45	5	16,365	0.03%
2024/01/15	16.3	29.03	3	29.07	28.90	13.3	16,255	0.08%
2024/01/12	25.2	29.00	7	28.91	28.95	18.2	16,487	0.11%
2024/01/11	15.3	28.88	2	29.00	28.90	13.3	16,369	0.08%
2024/01/10	16	29.36	6	29.55	29.05	10	16,329	0.06%
2024/01/09	8.3	29.64	0	0.00	29.45	8.3	16,371	0.05%
2024/01/08	137.2	30.42	12.2	30.21	29.90	125	16,336	0.77%	大買/鉅額交易
2024/01/05	31	30.60	67	30.77	30.85	-36	15,414	-0.23%
2024/01/04	2.2	28.24	5	28.10	28.25	-2.8	13,429	-0.02%
2024/01/03	28.1	28.20	0	0.00	28.10	28.1	13,559	0.21%
2024/01/02	3	28.97	0	0.00	28.80	3	13,267	0.02%
2023/12/29	0.1	29.40	0	0.00	29.45	0.1	13,041	0.00%
2023/12/28	1	29.65	8	29.80	29.70	-7	13,126	-0.05%
2023/12/27	2	29.70	16	29.80	29.80	-14	13,085	-0.11%
2023/12/26	2.1	29.25	32	29.25	29.25	-29.9	12,914	-0.23%
2023/12/22	30.1	29.40	1	29.50	29.15	29.1	12,974	0.22%
2023/12/21	1.2	28.79	0	0.00	28.75	1.2	12,936	0.01%
2023/12/20	13	29.02	0.2	29.05	28.90	12.9	12,870	0.10%
2023/12/19	4	28.95	12.1	28.99	28.80	-8.1	12,791	-0.06%
2023/12/18	16	29.42	0	0.00	29.40	16	12,743	0.13%
2023/12/15	1.1	29.70	19	29.89	29.75	-17.9	12,590	-0.14%
2023/12/14	41	29.68	26	29.65	29.65	15	12,372	0.12%
2023/12/13	1	30.20	6	29.93	29.90	-5	12,153	-0.04%
2023/12/12	12.1	29.32	5	29.32	29.60	7.1	11,816	0.06%
2023/12/11	0.1	28.80	20	28.75	28.80	-19.9	11,714	-0.17%
2023/12/08	2.1	28.95	1	29.05	28.80	1.1	11,717	0.01%
2023/12/07	33	28.93	0	0.00	28.70	33	11,837	0.28%
2023/12/06	2	29.20	4	29.20	29.15	-2	11,843	-0.02%
2023/12/05	10	29.38	5	29.40	29.40	5	11,822	0.04%
2023/12/04	0	0.00	1	29.50	29.70	-1	11,797	-0.01%
2023/12/01	33	29.78	26	29.61	29.60	7	11,715	0.06%
2023/11/30	17	29.91	14	29.98	30.10	3	11,613	0.03%
2023/11/29	0	29.95	1	29.95	29.85	-1	11,401	-0.01%
2023/11/28	3	29.27	18.3	29.58	29.80	-15.2	11,268	-0.13%
2023/11/27	1	29.40	11	29.47	29.40	-10	11,235	-0.09%
2023/11/24	0	0.00	5	29.63	29.75	-5	11,215	-0.04%
2023/11/22	7.1	29.21	5	29.27	29.20	2.1	11,111	0.02%
2023/11/21	4.1	29.60	8	29.76	29.80	-3.9	11,007	-0.04%
2023/11/20	11	29.53	27	29.57	29.30	-16	10,865	-0.15%
2023/11/17	6.2	29.04	8	28.99	29.05	-1.9	10,690	-0.02%
2023/11/16	13	28.80	4.4	28.99	29.00	8.6	10,682	0.08%
2023/11/15	10.1	28.76	27	28.74	28.90	-16.9	10,665	-0.16%
2023/11/14	2.2	28.35	8	28.36	28.35	-5.8	10,566	-0.05%
2023/11/13	82	28.31	11	27.98	27.85	71	10,686	0.66%
2023/11/10	2	28.23	1	28.20	28.10	1	10,756	0.01%
2023/11/09	21.1	28.50	1	28.50	28.45	20.1	10,882	0.18%
2023/11/08	69	28.60	6	28.58	28.35	63	11,078	0.57%
2023/11/07	5	28.36	2.5	28.60	28.85	2.5	11,136	0.02%
2023/11/06	126	28.91	5	29.08	28.75	121	11,096	1.09%	大買/鉅額交易
2023/11/03	7	28.28	73.1	28.47	28.70	-66.1	10,785	-0.61%
2023/11/02	0.1	27.55	4	27.68	27.60	-4	10,386	-0.04%
2023/11/01	10	27.27	18.2	27.22	27.20	-8.2	10,327	-0.08%
2023/10/31	10	26.70	6	26.78	26.55	4	10,222	0.04%
2023/10/30	18	26.61	5	26.60	26.60	13	10,364	0.13%
2023/10/27	26	26.85	15	26.81	26.65	11	10,487	0.10%
2023/10/26	2	27.18	1	26.90	26.80	1	10,630	0.01%
2023/10/25	12.1	27.05	50	27.63	27.50	-38	10,626	-0.36%
2023/10/24	17	26.52	17	26.52	26.85	0	10,465	0.00%
2023/10/23	62	26.80	0	0.00	26.65	62	10,495	0.59%
2023/10/20	23.1	27.48	17.3	27.64	27.30	5.8	10,632	0.05%
2023/10/19	20	27.34	4	27.25	27.35	16	10,517	0.15%
2023/10/18	15	27.65	2	27.70	27.50	13	10,616	0.12%
2023/10/17	3.2	28.05	2	28.23	27.85	1.2	10,918	0.01%
2023/10/16	5	28.01	5.4	27.96	27.35	-0.3	10,805	0.00%
2023/10/13	29.1	27.53	28.5	27.69	27.70	0.6	10,714	0.01%
2023/10/12	1.1	27.39	22	27.31	27.55	-20.9	10,677	-0.20%
2023/10/11	3	27.10	7.3	27.08	27.05	-4.3	10,616	-0.04%
2023/10/06	10	26.50	2	26.50	26.50	8	10,530	0.08%
2023/10/05	5	26.50	2	26.35	26.40	3	10,631	0.03%
2023/10/04	13	26.12	4	26.10	26.10	9	10,639	0.08%
2023/10/03	1	26.75	3	26.60	26.60	-2	10,661	-0.02%
2023/09/28	0.4	26.69	0	0.00	26.55	0.4	11,034	0.00%
2023/09/27	17	26.42	0	0.00	26.40	17	11,229	0.15%
2023/09/26	30	26.77	0	0.00	26.65	30	11,225	0.27%
2023/09/25	3	27.20	5	27.48	27.30	-2	11,191	-0.02%
2023/09/22	6	26.88	3	26.98	26.90	3	11,229	0.03%
2023/09/21	10.3	27.12	0	0.00	27.00	10.3	11,243	0.09%
2023/09/20	7.1	27.45	10	27.53	27.25	-2.9	11,187	-0.03%
2023/09/18	5	27.82	6	27.98	27.80	-1	11,340	-0.01%
2023/09/15	0	0.00	4	28.15	28.10	-4	11,415	-0.04%
2023/09/14	1	27.80	25	27.94	27.90	-24	11,398	-0.21%
2023/09/13	1.1	27.35	6	27.24	27.40	-4.9	11,450	-0.04%
2023/09/12	12	26.92	11	27.15	27.15	1	11,668	0.01%
2023/09/11	2.2	27.08	0	0.00	26.90	2.2	11,933	0.02%
2023/09/08	8	27.75	0	0.00	27.60	8	12,311	0.06%
2023/09/07	5.3	27.92	0	0.00	27.80	5.3	12,355	0.04%
2023/09/06	8	27.85	0	0.00	27.80	8	12,402	0.06%
2023/09/05	3	28.02	0.2	28.05	28.05	2.8	12,428	0.02%
2023/09/04	8	28.17	0	0.00	28.20	8	12,555	0.06%
2023/09/01	2	28.15	5	28.14	28.15	-3	12,714	-0.02%
2023/08/31	2	28.15	1	28.15	27.85	1	12,745	0.01%
2023/08/30	0	0.00	11	27.71	27.85	-11	12,715	-0.09%
2023/08/29	14.1	27.17	1	27.50	27.30	13.1	12,754	0.10%
2023/08/28	0.4	27.35	11.3	27.51	27.40	-10.9	12,792	-0.08%
2023/08/25	2.1	26.95	0	0.00	26.90	2.1	12,859	0.02%
2023/08/24	26	27.51	7	27.48	27.30	19	12,993	0.15%
2023/08/23	1	27.10	1	27.30	27.45	0	12,971	0.00%
2023/08/22	10	27.05	9	26.99	26.80	1	13,028	0.01%
2023/08/21	5.1	27.01	6	27.07	26.95	-1	12,950	-0.01%
2023/08/18	16	26.85	12.2	27.24	27.25	3.8	12,869	0.03%
2023/08/17	19.1	26.43	22.2	26.61	26.85	-3.1	12,745	-0.02%
2023/08/16	54.5	26.96	30	26.88	27.05	24.5	12,552	0.20%
2023/08/15	85	27.81	85	27.65	27.35	0	12,428	0.00%
2023/08/14	34.2	27.55	4	27.61	27.95	30.2	12,345	0.24%
2023/08/11	27.6	28.53	35	28.47	28.40	-7.4	12,206	-0.06%
2023/08/10	4.1	29.05	33	29.08	29.00	-28.9	12,049	-0.24%
2023/08/09	9	29.19	1	29.15	29.20	8	11,975	0.07%
2023/08/08	45	29.34	2	29.40	29.10	43	11,958	0.36%
2023/08/07	1	29.60	1	29.70	29.70	0	11,864	0.00%
2023/08/04	0	0.00	4	29.63	29.50	-4	11,929	-0.03%
2023/08/02	15	29.55	21.3	29.70	29.55	-6.3	11,928	-0.05%
2023/08/01	31	29.95	0	0.00	30.00	31	11,821	0.26%
2023/07/31	51	30.15	3	30.05	29.95	48	11,712	0.41%
2023/07/28	27	30.20	3	30.17	30.20	24	11,669	0.21%
2023/07/27	2	30.00	2	30.00	30.00	0	11,649	0.00%
2023/07/26	10.1	29.65	16	29.74	29.70	-5.9	11,823	-0.05%
2023/07/25	20	29.72	20	30.27	30.20	0	12,008	0.00%
2023/07/24	26	29.11	20	29.60	29.60	6	12,087	0.05%
2023/07/21	47	29.26	6.1	29.29	29.55	40.9	12,299	0.33%
2023/07/20	55	29.27	54	29.65	29.80	1	12,509	0.01%
2023/07/19	40	30.23	9	30.31	30.10	31	12,464	0.25%
2023/07/18	8	30.46	15	30.47	30.50	-7	12,801	-0.05%
2023/07/17	3	30.10	1	30.25	30.10	2	13,050	0.02%
2023/07/14	1	30.00	6	30.08	30.10	-5	13,401	-0.04%
2023/07/13	2	29.83	3	29.92	29.80	-1	13,494	-0.01%
2023/07/12	25	29.91	15	29.89	29.90	10	13,431	0.07%
2023/07/11	6	30.18	2	30.20	30.15	4	13,445	0.03%
2023/07/10	28	30.03	0	0.00	30.00	28	13,595	0.21%
2023/07/07	33	30.17	11	30.11	30.15	22	13,583	0.16%
2023/07/06	18.2	31.01	0	0.00	30.65	18.2	13,745	0.13%
2023/07/05	2	31.48	9	31.62	31.50	-7	13,610	-0.05%
2023/07/04	1	30.70	0	0.00	30.80	1	13,517	0.01%
2023/07/03	4	30.90	6	31.18	30.85	-2	13,640	-0.01%
2023/06/29	34.1	30.89	4	30.95	30.90	30.1	13,815	0.22%
2023/06/28	3	30.75	0	0.00	30.70	3	13,928	0.02%
2023/06/27	8	30.93	2.9	31.08	30.70	5.1	14,075	0.04%
2023/06/26	6	31.55	8.2	31.40	31.40	-2.2	14,133	-0.02%
2023/06/21	6	31.94	3	31.92	31.95	3	14,165	0.02%
2023/06/20	8	31.74	3	31.68	31.90	5	14,140	0.04%
2023/06/19	23.1	31.77	34	31.82	31.85	-11	14,127	-0.08%
2023/06/16	55	32.19	0	0.00	32.15	55	14,081	0.39%
2023/06/15	32.1	32.62	30	32.58	32.70	2.1	13,915	0.02%
2023/06/14	6	31.97	29	32.17	32.30	-23	13,782	-0.17%
2023/06/13	0	0.00	3	31.32	31.25	-3	13,373	-0.02%
2023/06/12	2	30.85	2.2	30.79	31.05	-0.2	13,365	0.00%
2023/06/09	2	30.95	0.1	31.00	30.90	1.9	13,436	0.01%
2023/06/08	1	31.00	0	0.00	30.90	1	13,579	0.01%
2023/06/07	5.1	31.35	10	31.45	31.55	-4.9	13,766	-0.04%
2023/06/06	2	31.15	2	31.05	31.05	0	14,278	0.00%
2023/06/05	4	31.26	2	31.30	31.15	2	14,578	0.01%
2023/06/02	2	31.05	3	30.97	31.10	-1	15,012	-0.01%
2023/06/01	1	30.65	57	30.65	30.60	-56	15,755	-0.36%
2023/05/31	0	31.20	9	31.17	30.90	-9	15,872	-0.06%
2023/05/30	1	31.15	11	31.02	31.10	-10	15,777	-0.06%
2023/05/29	0	0.00	3	30.90	30.85	-3	15,810	-0.02%
2023/05/26	2	30.83	11.6	30.76	30.75	-9.6	15,880	-0.06%
2023/05/25	0	0.00	2	30.58	30.65	-2	15,849	-0.01%
2023/05/24	0.1	30.45	0	0.00	30.55	0.1	16,018	0.00%
2023/05/23	5	30.41	9	30.56	30.55	-4	16,087	-0.02%
2023/05/22	0	0.00	3	30.13	30.20	-3	16,125	-0.02%
2023/05/19	2	30.43	0	0.00	30.25	2	16,129	0.01%
2023/05/18	2	30.70	25	30.65	30.60	-23	16,095	-0.14%
2023/05/16	2	30.30	2	30.40	30.25	0	16,080	0.00%
2023/05/15	13	29.76	0.5	29.75	29.60	12.5	16,129	0.08%
2023/05/12	25	29.82	1	29.90	29.85	24	16,269	0.15%
2023/05/11	1	29.90	1	30.00	29.80	0	16,356	0.00%
2023/05/10	14	29.90	20	30.05	30.00	-6	16,580	-0.04%
2023/05/09	0	30.48	5	30.42	30.25	-5	16,605	-0.03%
2023/05/08	2	30.70	2	30.78	30.30	0	16,807	0.00%
2023/05/05	15	30.73	13	30.68	30.65	2	17,093	0.01%
2023/05/04	0	0.00	13	30.81	31.10	-13	17,548	-0.07%
2023/05/03	43.5	30.59	7	30.77	30.50	36.5	17,856	0.20%
2023/05/02	22	30.80	31.2	30.16	30.90	-9.2	18,172	-0.05%
2023/04/28	12.1	29.75	6.4	29.92	29.70	5.6	18,545	0.03%
2023/04/27	25	29.40	10.9	29.36	29.55	14.1	18,504	0.08%
2023/04/26	39.1	29.26	29.5	29.33	29.30	9.5	18,623	0.05%
2023/04/25	41	30.03	31	30.00	30.00	10	18,370	0.05%
2023/04/24	16	29.75	7.3	30.15	30.60	8.7	18,125	0.05%
2023/04/21	61	30.38	11	30.12	30.05	50	18,006	0.28%
2023/04/20	62	31.32	2	31.18	31.00	60	17,828	0.34%
2023/04/19	25.3	32.24	14	32.23	32.10	11.3	17,977	0.06%
2023/04/18	3	33.23	18	33.21	32.90	-15	17,903	-0.08%
2023/04/17	10	32.90	1	32.95	32.90	9	17,887	0.05%
2023/04/14	6	32.93	12	33.10	32.90	-6	17,901	-0.03%
2023/04/13	14	32.97	6	33.03	33.10	8	17,930	0.04%
2023/04/12	12	33.15	7	33.17	33.30	5	17,828	0.03%
2023/04/11	31	33.10	34	33.15	33.25	-3	17,840	-0.02%
2023/04/10	12	32.56	6	32.78	32.50	6	17,730	0.03%
2023/04/07	10	32.65	5	32.70	32.60	5	17,809	0.03%
2023/04/06	13	32.78	4	32.70	32.60	9	17,816	0.05%
2023/03/31	20	33.24	4	33.16	33.10	16	17,724	0.09%
2023/03/30	32	32.98	3	32.93	32.90	29	17,798	0.16%
2023/03/29	12	33.05	1	32.90	32.95	11	17,826	0.06%
2023/03/28	19	33.28	1	33.15	33.10	18	17,952	0.10%
2023/03/27	23	33.77	11	33.71	33.70	12	17,953	0.07%
2023/03/24	2	34.40	23	34.38	34.40	-21	18,001	-0.12%
2023/03/23	1	34.10	2.5	34.37	34.20	-1.5	18,032	-0.01%
2023/03/22	11	34.48	14	34.33	34.30	-3	18,177	-0.02%
2023/03/21	5	34.29	20	34.33	34.20	-15	18,241	-0.08%
2023/03/20	3	34.22	13	34.20	34.20	-10	18,519	-0.05%
2023/03/17	1.1	33.61	15	33.91	34.60	-14	18,561	-0.08%
2023/03/16	5	33.31	2	33.30	33.35	3	18,408	0.02%
2023/03/15	13	33.39	6	33.63	33.25	7	18,590	0.04%
2023/03/14	20	33.39	12	33.39	33.20	8	18,996	0.04%
2023/03/13	25	33.78	2	33.90	33.80	23	19,442	0.12%
2023/03/10	38	34.63	4	34.55	34.45	34	19,550	0.17%
2023/03/09	6	35.76	113.5	35.46	35.15	-107.5	19,676	-0.55%	大賣/鉅額交易
2023/03/08	61	34.66	24	34.75	34.95	37	19,267	0.19%
2023/03/07	63.6	35.07	20	35.17	35.15	43.6	19,091	0.23%
2023/03/06	16	34.61	48.3	34.67	34.95	-32.3	18,755	-0.17%
2023/03/03	18	33.24	2	33.55	33.60	16	18,065	0.09%
2023/03/02	2	33.15	2	33.20	33.25	0	18,110	0.00%
2023/03/01	27	32.98	7	33.16	33.10	20	18,423	0.11%
2023/02/24	23	33.60	16	33.74	33.30	7	18,738	0.04%
2023/02/23	16	33.68	31	33.59	33.65	-15	18,750	-0.08%
2023/02/22	10	33.20	110	33.20	33.40	-100	18,942	-0.53%	大賣/
2023/02/21	105	33.90	4	33.94	33.90	101	18,975	0.53%	大買/鉅額交易
2023/02/20	11	33.72	25	33.62	33.80	-14	19,285	-0.07%
2023/02/17	6	33.25	0	0.00	33.30	6	19,770	0.03%
2023/02/16	10	33.46	6	33.45	33.50	4	19,930	0.02%
2023/02/15	13	33.20	6	33.38	33.25	7	20,390	0.03%
2023/02/14	0	0.00	7	33.62	33.60	-7	20,381	-0.03%
2023/02/13	14	33.19	4	33.18	33.15	10	20,614	0.05%
2023/02/10	4	33.84	1	33.75	33.70	3	20,840	0.01%
2023/02/09	21	34.35	5	34.34	34.15	16	21,068	0.08%
2023/02/08	6.1	34.33	12.9	34.48	34.60	-6.8	21,178	-0.03%
2023/02/07	22	33.88	10	33.87	33.80	12	21,101	0.06%
2023/02/06	15	33.83	14	34.08	33.70	1	21,204	0.00%
2023/02/03	116	34.69	62	34.65	34.50	54	21,086	0.26%	大買/
2023/02/02	17	35.44	116	35.58	35.30	-99	20,966	-0.47%	大賣/
2023/02/01	15	34.66	86.8	34.85	35.00	-71.8	20,713	-0.35%
2023/01/31	5.3	34.04	24.8	34.25	34.30	-19.5	20,414	-0.10%
2023/01/30	52	33.90	23.2	33.58	33.95	28.8	20,175	0.14%
2023/01/17	9	32.23	28	32.17	32.30	-19	19,808	-0.10%
2023/01/16	34	32.80	1.6	32.96	32.55	32.4	20,069	0.16%
2023/01/13	9	33.84	13	34.24	33.65	-4	19,986	-0.02%
2023/01/12	5.8	34.24	17	34.01	33.85	-11.2	20,163	-0.06%
2023/01/11	29.8	33.81	8	34.24	34.30	21.8	20,165	0.11%
2023/01/10	0	0.00	7	34.09	34.00	-7	20,051	-0.03%
2023/01/09	9	33.89	20	33.94	33.90	-11	19,927	-0.06%
2023/01/06	1.6	33.21	8	33.29	33.45	-6.4	19,646	-0.03%
2023/01/05	2	32.68	23	32.76	32.65	-21	19,550	-0.11%
2023/01/03	0	0.00	3	32.23	32.35	-3	19,864	-0.02%
2022/12/30	1	32.20	1	32.50	31.85	0	19,847	0.00%
2022/12/29	3	31.68	7	31.76	32.05	-4	20,020	-0.02%
2022/12/28	5	32.24	0	0.00	32.15	5	20,225	0.02%
2022/12/27	7	33.42	7	33.32	33.00	0	20,261	0.00%
2022/12/26	5	32.90	2	32.75	32.75	3	20,311	0.01%
2022/12/23	3	33.07	1	33.05	33.30	2	20,656	0.01%
2022/12/22	6	33.25	1	33.30	33.40	5	21,553	0.02%
2022/12/21	5	32.57	2	32.80	32.65	3	21,669	0.01%
2022/12/20	11	32.46	15	33.22	32.30	-4	21,653	-0.02%
2022/12/19	2	33.10	0	0.00	32.90	2	21,784	0.01%
2022/12/16	2.2	32.28	9	32.35	32.65	-6.8	21,836	-0.03%
2022/12/15	6	33.03	4	32.98	32.95	2	21,868	0.01%
2022/12/14	9	33.41	6	33.26	33.35	3	21,970	0.01%
2022/12/13	2	32.43	0	0.00	32.40	2	22,008	0.01%
2022/12/12	81	32.16	72	32.27	32.20	9	22,253	0.04%
2022/12/09	9	33.39	34	33.55	33.45	-25	24,397	-0.10%
2022/12/08	3	33.20	2	33.35	33.05	1	24,737	0.00%
2022/12/07	45	33.41	46	33.38	33.35	-1	24,937	0.00%
2022/12/06	40	34.13	15	34.47	33.95	25	25,107	0.10%
2022/12/05	31	35.34	350.3	35.36	35.15	-319.3	24,919	-1.28%	大賣/鉅額交易
2022/12/02	2	34.25	16	34.28	34.60	-14	24,563	-0.06%
2022/12/01	33	34.02	12	34.19	34.00	21	24,634	0.09%
2022/11/30	3	32.85	0	0.00	33.30	3	24,700	0.01%
2022/11/29	12	32.44	0	0.00	32.60	12	25,613	0.05%
2022/11/28	9	32.36	0	0.00	32.25	9	25,748	0.03%
2022/11/25	2	32.95	64	33.00	32.90	-62	26,099	-0.24%
2022/11/24	8	33.16	2	33.18	33.30	6	26,623	0.02%
2022/11/23	12.1	32.80	132	32.57	32.95	-119.9	26,597	-0.45%	大賣/鉅額交易
2022/11/22	48	31.77	7	31.88	31.85	41	26,511	0.15%
2022/11/21	16.8	33.22	4	33.23	32.85	12.8	26,312	0.05%
2022/11/18	28	33.83	4	34.34	33.65	24	26,505	0.09%
2022/11/17	4.5	33.73	10	33.80	34.15	-5.5	26,578	-0.02%
2022/11/16	78	34.01	67	33.82	34.05	11	26,743	0.04%
2022/11/15	7.3	34.01	67	34.15	34.35	-59.7	26,732	-0.22%
2022/11/14	107.2	33.60	27	33.64	33.45	80.2	26,524	0.30%	大買/
2022/11/11	325	34.44	20	33.85	33.30	305	26,944	1.13%	大買/鉅額交易
2022/11/10	5	32.49	11	32.45	32.60	-6	27,055	-0.02%
2022/11/09	4	32.59	13.1	32.50	32.70	-9.1	27,830	-0.03%
2022/11/08	129	32.50	62.1	32.06	32.00	66.9	28,164	0.24%	大買/
2022/11/07	3	32.45	9	32.63	32.75	-6	28,748	-0.02%
2022/11/04	3	31.48	8	31.36	31.85	-5	28,905	-0.02%
2022/11/03	2	31.03	2	31.53	31.45	0	28,958	0.00%
2022/11/02	6	31.23	5	31.33	31.30	1	29,025	0.00%
2022/11/01	3	30.73	9	30.88	30.65	-6	29,084	-0.02%
2022/10/31	7	30.76	14	30.58	30.80	-7	29,469	-0.02%
2022/10/28	16	29.97	3	30.12	29.70	13	29,605	0.04%
2022/10/27	10	30.63	4	30.84	30.90	6	29,758	0.02%
2022/10/26	6	30.55	11	30.56	30.45	-5	30,232	-0.02%
2022/10/25	8	30.94	15	31.00	30.45	-7	30,505	-0.02%
2022/10/24	167	31.32	22	31.59	31.00	145	31,876	0.45%	大買/鉅額交易
2022/10/21	22	30.51	4	30.60	30.20	18	31,699	0.06%
2022/10/20	1	30.10	21	30.11	31.00	-20	31,430	-0.06%
2022/10/19	3	30.07	4	30.18	29.90	-1	31,386	0.00%
2022/10/18	2	29.93	1	29.80	29.90	1	31,425	0.00%
2022/10/17	6	29.35	7	28.52	29.50	-1	31,640	0.00%
2022/10/14	8	28.63	19.2	29.12	29.20	-11.2	31,903	-0.04%
2022/10/13	0.1	27.45	5	27.37	26.95	-5	31,846	-0.02%
2022/10/12	4	27.96	5	28.06	28.10	-1	31,943	0.00%
2022/10/11	9	28.28	12	28.53	28.05	-3	32,244	-0.01%
2022/10/07	6	30.16	22	30.07	29.95	-16	32,235	-0.05%
2022/10/06	1	30.25	4	30.13	30.15	-3	32,281	-0.01%
2022/10/05	13	30.55	14	30.38	30.35	-1	32,238	0.00%
2022/10/04	0	0.00	15	29.75	29.85	-15	32,064	-0.05%
2022/10/03	19	28.51	19	28.31	28.80	0	31,917	0.00%
2022/09/30	12	27.83	13	27.66	28.50	-1	31,868	0.00%
2022/09/29	18	27.87	7	27.31	27.80	11	31,740	0.03%
2022/09/28	9	28.88	45.2	28.90	28.55	-36.2	30,958	-0.12%
2022/09/27	19	29.59	7.1	29.55	29.65	11.9	30,763	0.04%
2022/09/26	15	29.96	7.1	30.69	29.30	7.9	30,800	0.03%
2022/09/23	6	30.92	9	31.01	31.00	-3	30,778	-0.01%
2022/09/22	8	30.49	5.5	30.85	30.55	2.5	30,824	0.01%
2022/09/21	5	31.25	6	31.41	31.30	-1	30,858	0.00%
2022/09/20	10	31.80	1	31.55	31.55	9	30,834	0.03%
2022/09/19	13	31.80	2	31.70	31.75	11	30,802	0.04%
2022/09/16	5	31.88	25	32.15	32.15	-20	30,695	-0.07%
2022/09/15	12	32.13	6	32.57	32.75	6	28,777	0.02%
2022/09/14	38	31.27	18	31.25	31.60	20	28,540	0.07%
2022/09/13	5	32.44	15	32.47	32.00	-10	28,446	-0.04%
2022/09/12	5	31.70	11	31.70	31.75	-6	28,490	-0.02%
2022/09/08	5	30.55	2	30.35	30.70	3	28,970	0.01%
2022/09/07	67.1	30.22	29	30.37	30.10	38.1	29,064	0.13%
2022/09/06	9	30.84	12.3	31.00	30.80	-3.3	28,916	-0.01%
2022/09/05	51.5	30.99	58	31.39	30.55	-6.5	28,694	-0.02%
2022/09/02	6	33.68	6	33.56	33.55	0	27,702	0.00%
2022/09/01	71	33.50	14	33.64	33.65	57	27,442	0.21%
2022/08/31	13	34.24	8	34.03	34.45	5	27,006	0.02%
2022/08/30	4	34.13	4	34.14	34.00	0	26,507	0.00%
2022/08/29	10	33.81	4	33.76	33.90	6	26,570	0.02%
2022/08/26	7	34.87	8	35.08	34.85	-1	26,468	0.00%
2022/08/25	11	34.36	8.1	34.50	34.25	2.9	26,229	0.01%
2022/08/24	18	33.57	2	33.75	33.40	16	26,128	0.06%
2022/08/23	22	34.03	4.1	34.36	33.95	18	29,906	0.06%
2022/08/22	10	35.25	59	35.28	35.05	-49	29,964	-0.16%
2022/08/19	19	35.75	5	35.93	35.70	14	29,855	0.05%
2022/08/18	17.4	36.00	9	36.07	35.80	8.4	29,837	0.03%
2022/08/17	58	36.22	32	36.22	36.30	26	29,451	0.09%
2022/08/16	179	35.95	37	36.04	35.50	142	29,070	0.49%	大買/鉅額交易
2022/08/15	8	35.46	15	35.49	35.65	-7	28,584	-0.02%
2022/08/12	20	34.78	18	34.99	35.35	2	28,218	0.01%
2022/08/11	6	33.93	12	34.03	33.85	-6	27,704	-0.02%
2022/08/10	15	33.27	6	33.40	33.25	9	27,533	0.03%
2022/08/09	10	33.93	5	33.73	33.90	5	27,612	0.02%
2022/08/08	18	33.61	6	33.63	33.60	12	27,986	0.04%
2022/08/05	18	34.16	4	34.20	34.20	14	28,793	0.05%
2022/08/04	4	33.78	8	33.96	33.80	-4	28,739	-0.01%
2022/08/03	14	34.06	5	33.99	34.00	9	28,722	0.03%
2022/08/02	41	34.75	26.1	34.38	34.20	15	28,532	0.05%
2022/08/01	28	35.53	15.2	35.77	35.65	12.9	28,071	0.05%
2022/07/29	108.7	35.50	50	35.86	35.25	58.7	27,838	0.21%	大買/
2022/07/28	11	38.65	1	39.20	38.25	10	26,477	0.04%
2022/07/27	5	39.21	5	39.14	39.45	0	26,173	0.00%
2022/07/26	8.4	38.83	18	38.84	38.85	-9.6	26,121	-0.04%
2022/07/25	5	40.53	14	40.38	40.25	-9	26,013	-0.03%
2022/07/22	37	42.30	18	42.07	41.75	19	26,117	0.07%
2022/07/21	15	41.19	13	41.27	41.80	2	25,861	0.01%
2022/07/20	9.2	39.75	7	39.76	39.70	2.2	25,451	0.01%
2022/07/19	18	38.12	27.1	38.45	38.75	-9.1	25,274	-0.04%
2022/07/18	12	38.83	9	38.73	39.25	3	25,186	0.01%
2022/07/15	8	39.81	10	39.80	40.05	-2	24,852	-0.01%
2022/07/14	25.1	38.97	14	38.95	39.00	11.1	24,990	0.04%
2022/07/13	5	38.93	0	0.00	39.25	5	24,899	0.02%
2022/07/12	13	38.85	48	38.64	38.35	-35	24,744	-0.14%
2022/07/11	6	39.80	0	0.00	40.10	6	24,657	0.02%
2022/07/08	7	40.72	3	40.63	40.55	4	24,709	0.02%
2022/07/07	5	40.02	28	40.41	40.40	-23	24,757	-0.09%
2022/07/06	9	39.19	8	39.26	38.95	1	24,552	0.00%
2022/07/05	27	38.86	0	0.00	39.00	27	24,457	0.11%
2022/07/04	18	38.20	19	38.08	38.30	-1	24,444	0.00%
2022/07/01	28	39.38	39.1	38.86	37.85	-11.1	24,552	-0.05%
2022/06/30	15.1	40.38	19	40.43	40.10	-3.9	24,558	-0.02%
2022/06/29	9.1	41.62	8	41.73	41.70	1.1	24,367	0.00%
2022/06/28	15	42.88	14	43.05	42.80	1	24,150	0.00%
2022/06/27	37	44.29	2	44.13	44.25	35	24,047	0.15%
2022/06/24	33	43.36	13	43.33	43.00	20	23,919	0.08%
2022/06/23	18.1	44.01	14	44.12	43.50	4.1	23,674	0.02%
2022/06/22	20.1	47.35	8.1	47.97	46.35	12	23,181	0.05%
2022/06/21	18	48.48	9.3	48.23	48.45	8.8	23,003	0.04%
2022/06/20	41.3	48.36	9	48.16	47.85	32.3	22,869	0.14%
2022/06/17	16	49.73	12	49.99	50.40	4	22,466	0.02%
2022/06/16	19.1	51.06	5	50.90	50.10	14.1	21,856	0.06%
2022/06/15	18.1	51.72	5	51.60	51.40	13.1	21,713	0.06%
2022/06/14	29.1	51.93	6	51.97	52.10	23.1	21,641	0.11%
2022/06/13	18.4	53.98	9	53.99	53.50	9.4	21,490	0.04%
2022/06/09	1.1	55.31	4	56.10	56.10	-2.9	21,427	-0.01%
2022/06/08	8.1	55.40	26.7	55.35	55.30	-18.6	21,357	-0.09%
2022/06/07	5.2	55.35	11.2	55.43	55.70	-6	21,283	-0.03%
2022/06/06	15.2	56.76	4	56.50	56.40	11.2	21,188	0.05%
2022/06/02	4	57.30	11	57.18	57.20	-7	21,306	-0.03%
2022/06/01	5	57.68	5	58.00	57.80	0	21,450	0.00%
2022/05/31	8	57.99	8.5	58.07	57.80	-0.5	21,298	0.00%
2022/05/30	4	58.05	18	57.79	58.10	-14	17,255	-0.08%
2022/05/27	9.2	56.48	11	56.48	56.50	-1.8	16,890	-0.01%
2022/05/26	14.2	56.17	17	56.20	55.70	-2.8	16,887	-0.02%
2022/05/25	28.1	56.71	3	56.97	56.60	25.1	16,804	0.15%
2022/05/24	13.4	57.03	32	57.18	56.60	-18.6	16,908	-0.11%
2022/05/23	11.2	58.40	14	57.78	57.20	-2.8	16,813	-0.02%
2022/05/20	5	59.02	10.4	58.95	58.80	-5.4	16,688	-0.03%
2022/05/19	12	58.14	15	57.95	59.00	-3	16,508	-0.02%
2022/05/18	24	58.67	24	58.43	58.40	0	16,174	0.00%
2022/05/17	16	57.94	8.2	58.01	57.80	7.8	16,221	0.05%
2022/05/16	37	57.84	39	57.87	57.50	-2	16,501	-0.01%
2022/05/13	42	56.05	146.7	56.23	56.50	-104.7	16,109	-0.65%	大賣/鉅額交易
2022/05/12	64.2	54.85	16	54.83	54.00	48.2	15,272	0.32%
2022/05/11	74	54.31	17.2	54.27	54.40	56.8	14,941	0.38%
2022/05/10	7	53.30	0	0.00	53.20	7	14,735	0.05%
2022/05/09	2	53.70	8.1	54.03	54.00	-6.1	14,644	-0.04%
2022/05/06	16	53.71	31	54.06	53.80	-15	14,614	-0.10%
2022/05/05	17.3	54.27	12	54.56	55.00	5.3	14,689	0.04%
2022/05/04	11.5	53.40	2	53.25	53.20	9.5	14,714	0.06%
2022/05/03	8	53.48	1.5	53.00	53.00	6.5	14,763	0.04%
2022/04/29	6	53.88	45	53.34	53.60	-39	14,796	-0.26%
2022/04/28	12	53.03	7.2	53.10	52.80	4.8	14,660	0.03%
2022/04/27	1	50.90	46.2	51.10	51.10	-45.2	14,360	-0.31%
2022/04/26	1.5	52.00	8.6	52.08	51.90	-7.1	14,262	-0.05%
2022/04/25	8	52.70	21.1	52.04	51.90	-13.1	14,235	-0.09%
2022/04/22	2	53.70	17	53.68	54.40	-15	14,199	-0.11%
2022/04/21	14	54.56	11	54.35	54.40	3	14,008	0.02%
2022/04/20	2	54.70	12	54.64	54.50	-10	13,898	-0.07%
2022/04/19	5	51.78	1	51.90	51.80	4	13,569	0.03%
2022/04/18	2	51.05	13	51.00	51.00	-11	13,569	-0.08%
2022/04/15	10	51.46	3	51.23	51.60	7	13,647	0.05%
2022/04/14	27.5	52.00	5	52.08	52.00	22.5	13,805	0.16%
2022/04/13	27	53.12	29	53.24	53.00	-2	13,818	-0.01%
2022/04/12	9	51.93	3	51.80	51.80	6	13,694	0.04%
2022/04/11	12.1	53.94	1	52.60	52.30	11.1	13,786	0.08%
2022/04/08	5	54.20	2	54.30	54.30	3	13,870	0.02%
2022/04/07	3.2	54.59	14.4	54.30	54.50	-11.2	13,857	-0.08%
2022/04/06	6.2	53.45	14	53.84	54.30	-7.8	13,645	-0.06%
2022/04/01	23.2	51.92	6	52.00	52.00	17.2	13,378	0.13%
2022/03/31	2	53.15	1	52.90	53.00	1	13,376	0.01%
2022/03/30	5	53.58	1	53.80	53.70	4	13,360	0.03%
2022/03/29	3	53.57	5	53.50	53.80	-2	13,317	-0.02%
2022/03/28	8	53.38	3	53.40	53.90	5	13,354	0.04%
2022/03/25	0.3	54.50	2	54.30	54.10	-1.8	13,415	-0.01%
2022/03/24	4	53.98	20	53.40	54.20	-16	13,469	-0.12%
2022/03/23	4	54.20	4	54.08	54.20	0	13,583	0.00%
2022/03/22	7.1	54.12	90.5	54.07	54.20	-83.4	13,653	-0.61%
2022/03/21	15	54.78	7.3	54.24	54.50	7.7	13,703	0.06%
2022/03/18	105	52.93	8	53.53	54.20	97	13,791	0.70%	大買/
2022/03/17	3.3	52.98	6.1	52.85	52.90	-2.8	13,824	-0.02%
2022/03/16	4.2	50.72	6	50.88	51.40	-1.8	14,095	-0.01%
2022/03/15	13.5	50.17	21	50.18	50.40	-7.5	14,502	-0.05%
2022/03/14	5	50.70	7	51.24	51.40	-2	14,829	-0.01%
2022/03/11	5	51.18	0.1	51.48	50.90	4.9	15,466	0.03%
2022/03/10	3	51.60	5	51.50	51.50	-2	16,687	-0.01%
2022/03/09	27	50.17	2.5	50.20	50.20	24.5	17,390	0.14%
2022/03/08	42.1	50.74	120	50.75	49.70	-77.9	17,876	-0.44%	大賣/
2022/03/07	19	51.75	9	51.82	52.20	10	17,945	0.06%
2022/03/04	12.5	54.35	2.3	54.00	54.00	10.3	18,141	0.06%
2022/03/03	4.1	55.58	7	55.30	55.40	-2.9	18,218	-0.02%
2022/03/02	2	55.40	1	54.40	56.00	1	18,370	0.01%
2022/03/01	12	55.45	3	54.83	55.90	9	18,542	0.05%
2022/02/25	13	52.98	8.2	52.86	53.30	4.9	18,408	0.03%
2022/02/24	32.3	54.30	10	54.72	53.30	22.3	18,311	0.12%
2022/02/23	23	56.90	10.1	56.78	57.10	13	18,332	0.07%
2022/02/22	37.9	57.16	3	57.87	56.60	34.9	18,281	0.19%
2022/02/21	11.1	58.75	1	58.70	58.60	10.1	18,175	0.06%
2022/02/18	7.1	59.02	22	59.09	59.20	-14.9	18,422	-0.08%
2022/02/17	31.2	59.21	15.2	59.13	59.60	16	18,712	0.09%
2022/02/16	55.6	60.04	24.1	59.83	59.20	31.5	18,534	0.17%
2022/02/15	24.2	61.35	2	61.30	60.40	22.2	18,234	0.12%
2022/02/14	32	61.78	7.8	61.66	61.50	24.2	18,326	0.13%
2022/02/11	13.6	63.86	34	63.86	63.90	-20.4	18,642	-0.11%
2022/02/10	19	64.78	0	0.00	65.00	19	19,683	0.10%
2022/02/09	5	65.84	21	66.02	66.20	-16	20,107	-0.08%
2022/02/08	11	65.28	4	65.55	66.10	7	20,208	0.03%
2022/02/07	18.3	63.52	6	63.20	64.50	12.3	20,198	0.06%
2022/01/26	22.2	64.60	17	64.85	65.20	5.2	20,009	0.03%
2022/01/25	1.1	66.00	6	66.00	65.60	-5	19,953	-0.02%
2022/01/24	19	65.97	2.2	65.88	66.20	16.8	19,913	0.08%
2022/01/21	8.1	66.94	1	66.50	67.20	7.1	19,877	0.04%
2022/01/20	0	67.70	10	67.70	67.90	-10	20,019	-0.05%
2022/01/19	4	67.28	1	67.50	67.80	3	20,252	0.01%
2022/01/18	13	68.19	3	68.17	68.00	10	20,566	0.05%
2022/01/17	2	68.10	12	68.08	68.10	-10	20,606	-0.05%
2022/01/14	6	67.78	7.9	67.27	67.30	-1.9	20,514	-0.01%
2022/01/13	6	67.90	1.8	67.98	68.20	4.2	20,526	0.02%
2022/01/12	17	66.96	8	66.90	66.90	9	20,541	0.04%
2022/01/11	19.2	66.99	4.2	67.02	67.00	15	20,526	0.07%
2022/01/10	27.3	66.30	10	66.30	67.00	17.3	20,472	0.08%
2022/01/07	7.1	67.13	7	66.97	67.50	0.1	20,444	0.00%
2022/01/06	13.1	68.22	53	68.39	68.50	-39.9	20,210	-0.20%
2022/01/05	3	69.83	11	69.14	69.30	-8	20,171	-0.04%
2022/01/04	36.9	69.50	19.5	69.39	69.20	17.4	20,148	0.09%
2022/01/03	17	70.30	9	70.17	70.00	8	19,949	0.04%
2021/12/30	17	71.38	4	71.45	71.20	13	19,893	0.07%
2021/12/29	15.1	71.47	14	71.54	71.60	1.1	19,839	0.01%
2021/12/28	19	71.34	156	71.23	71.40	-137	19,882	-0.69%	大賣/鉅額交易
2021/12/27	20	71.01	5	71.02	70.90	15	19,858	0.08%
2021/12/24	18	70.74	3	70.90	70.40	15	19,941	0.08%
2021/12/23	15.7	70.73	18	70.51	70.30	-2.3	19,979	-0.01%
2021/12/22	6.1	71.05	8.1	71.31	70.80	-2	20,090	-0.01%
2021/12/21	110	70.24	22.2	70.06	70.80	87.8	20,025	0.44%	大買/
2021/12/20	5.8	69.49	8	69.48	69.30	-2.2	19,920	-0.01%
2021/12/17	14	69.87	1	69.90	69.90	13	19,792	0.07%
2021/12/16	11.1	70.66	9.4	70.63	70.60	1.7	19,648	0.01%
2021/12/15	7.1	70.03	11	70.08	70.20	-4	19,568	-0.02%
2021/12/14	15.2	69.99	7	70.06	69.80	8.2	19,592	0.04%
2021/12/13	30.3	71.46	17	71.58	71.00	13.3	19,433	0.07%
2021/12/10	42.1	71.42	126	71.48	72.70	-83.9	19,310	-0.43%	大賣/
2021/12/09	57.3	71.45	17.3	71.35	71.00	39.9	18,884	0.21%
2021/12/08	41.6	73.29	15.6	73.44	72.70	26	18,392	0.14%
2021/12/07	121.9	74.68	97	75.60	73.60	24.8	17,982	0.14%	大買/
2021/12/06	49	75.16	121.6	76.20	75.90	-72.6	17,343	-0.42%	大賣/