力積電 (6770)-大昌-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
16.85
漲跌
▲0.20
漲幅
+1.20%
成交量
11,367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－大昌-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

大昌-新店券商分點個股進出
大昌-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
2024/12/03	9	16.85	9	16.87	16.85	0	13,242	0.00%
2024/12/02	25	17.04	7	16.80	16.65	18	13,262	0.14%
2024/11/29	8	16.86	3	16.90	16.95	5	13,237	0.04%
2024/11/28	16	16.66	8.3	16.67	16.60	7.7	13,122	0.06%
2024/11/27	25	17.39	0	0.00	17.15	25	12,792	0.20%
2024/11/26	28	17.86	12	17.90	17.95	16	12,528	0.13%
2024/11/25	8	17.63	27	17.66	17.60	-19	12,385	-0.15%
2024/11/22	37	17.70	20	17.72	17.60	17	12,261	0.14%
2024/11/21	19	17.69	11	17.74	17.75	8	12,155	0.07%
2024/11/20	12	17.97	14	17.73	17.70	-2	12,076	-0.02%
2024/11/19	1	18.05	19	18.09	18.05	-18	12,071	-0.15%
2024/11/18	2	17.98	11.3	17.97	18.15	-9.3	12,050	-0.08%
2024/11/15	1	17.85	7	17.84	17.90	-6	11,995	-0.05%
2024/11/14	11	17.61	9	17.62	17.45	2	12,022	0.02%
2024/11/13	12	17.77	2	17.78	17.80	10	11,921	0.08%
2024/11/12	6	17.94	4.7	17.89	17.80	1.3	11,935	0.01%
2024/11/11	8	18.26	3	18.27	18.20	5	11,818	0.04%
2024/11/08	11	18.92	1	19.00	18.70	10	11,783	0.08%
2024/11/07	12	18.89	45.1	18.88	19.00	-33.1	11,932	-0.28%
2024/11/06	22	18.20	26.1	18.29	18.30	-4.1	11,861	-0.03%
2024/11/05	28.1	18.23	17	18.18	18.05	11.1	11,966	0.09%
2024/11/04	30.3	18.45	36	18.48	18.35	-5.7	12,331	-0.05%
2024/11/01	19	17.82	27	17.60	18.40	-8	12,792	-0.06%
2024/10/30	57	18.25	8	18.22	18.00	49	12,688	0.39%
2024/10/29	23.2	18.62	18	18.57	18.55	5.2	12,505	0.04%
2024/10/28	49	19.00	29	18.98	19.00	20	12,379	0.16%
2024/10/25	29	19.32	17	19.40	19.30	12	12,116	0.10%
2024/10/24	21.1	19.77	10	19.85	19.70	11.1	11,993	0.09%
2024/10/23	26.5	20.28	9	20.13	20.00	17.5	11,976	0.15%
2024/10/22	5	19.95	14.2	20.00	20.05	-9.2	11,810	-0.08%
2024/10/21	2	19.85	7	19.99	20.05	-5	12,068	-0.04%
2024/10/18	21	19.99	36	19.95	19.90	-15	12,331	-0.12%
2024/10/17	5	20.14	13	20.14	20.30	-8	12,782	-0.06%
2024/10/16	11	19.85	1	19.95	19.85	10	13,654	0.07%
2024/10/15	9	20.24	12	20.24	20.25	-3	13,673	-0.02%
2024/10/14	0	0.00	25.7	20.08	20.15	-25.7	13,977	-0.18%
2024/10/11	11	20.19	7	20.11	20.15	4	14,088	0.03%
2024/10/09	17	20.31	3	20.33	20.10	14	14,253	0.10%
2024/10/08	3	20.40	141	20.50	20.55	-138	14,321	-0.96%	大賣/鉅額交易
2024/10/07	10	20.60	7	20.71	20.70	3	14,512	0.02%
2024/10/04	30	20.56	32.1	20.65	20.60	-2.1	14,642	-0.01%
2024/10/01	25	21.11	8.2	21.02	20.90	16.8	14,605	0.12%
2024/09/30	13	21.52	13	21.54	21.60	0	14,612	0.00%
2024/09/27	35.1	21.95	36	22.03	22.00	-1	14,598	-0.01%
2024/09/26	17.4	21.43	9	21.20	21.15	8.4	14,407	0.06%
2024/09/25	5	21.38	15	21.33	21.35	-10	14,703	-0.07%
2024/09/24	6	20.78	9	20.76	20.85	-3	14,715	-0.02%
2024/09/23	3	20.75	19	20.83	20.80	-16	14,818	-0.11%
2024/09/20	24	20.90	9	20.79	20.70	15	14,980	0.10%
2024/09/19	7	20.49	8.2	20.55	20.60	-1.2	15,046	-0.01%
2024/09/18	22	20.75	15	20.56	20.50	7	15,296	0.05%
2024/09/16	2	20.65	5	20.67	20.80	-3	15,572	-0.02%
2024/09/13	3	20.40	13	20.49	20.50	-10	16,269	-0.06%
2024/09/12	5	20.45	3	20.42	20.35	2	16,823	0.01%
2024/09/11	11	20.13	14	20.08	20.00	-3	17,402	-0.02%
2024/09/10	10	20.04	5	19.65	19.65	5	18,806	0.03%
2024/09/09	39	19.86	23	19.83	20.00	16	19,379	0.08%
2024/09/06	45	20.36	12	20.33	20.30	33	20,202	0.16%
2024/09/05	15	20.65	14	20.54	20.35	1	20,294	0.00%
2024/09/04	33	19.55	10	19.78	19.80	23	20,430	0.11%
2024/09/03	79	21.08	50	20.70	20.70	29	20,295	0.14%
2024/09/02	17	21.34	0	0.00	21.15	17	20,306	0.08%
2024/08/30	6	21.50	9	21.60	21.60	-3	20,446	-0.01%
2024/08/29	7	21.39	5	21.45	21.50	2	20,595	0.01%
2024/08/28	2	21.57	3.2	21.55	21.55	-1.1	20,883	-0.01%
2024/08/27	11	21.64	5	21.70	21.70	6	25,565	0.02%
2024/08/26	4	21.88	24	21.96	21.85	-20	25,797	-0.08%
2024/08/23	16	21.36	16.5	21.54	21.50	-0.5	25,963	0.00%
2024/08/22	16	21.84	25	21.97	21.85	-9	26,312	-0.03%
2024/08/21	14	21.88	9	21.84	21.75	5	26,717	0.02%
2024/08/20	24	22.10	25	22.07	22.00	-1	27,098	0.00%
2024/08/19	15	22.01	13	22.01	22.00	2	27,624	0.01%
2024/08/16	26	22.12	5	22.22	22.05	21	28,122	0.07%
2024/08/15	5	22.00	5.5	21.95	21.95	-0.5	28,180	0.00%
2024/08/14	33	22.27	36.2	22.23	22.20	-3.2	28,468	-0.01%
2024/08/13	27	21.83	2	21.80	21.85	25	28,985	0.09%
2024/08/12	13	21.97	15	22.09	22.00	-2	30,173	-0.01%
2024/08/09	25.3	21.52	39	21.56	21.45	-13.8	30,440	-0.05%
2024/08/08	14	20.81	16.3	20.96	20.85	-2.3	30,485	-0.01%
2024/08/07	17	20.89	44	21.29	21.30	-27	30,572	-0.09%
2024/08/06	31	20.61	18	20.43	20.35	13	30,511	0.04%
2024/08/05	43	21.29	108	21.13	20.95	-65	30,242	-0.21%	大賣/
2024/08/02	15	23.31	9	23.47	23.20	6	29,849	0.02%
2024/08/01	10	23.50	18	23.54	23.75	-8	30,042	-0.03%
2024/07/31	15	22.99	18	23.04	23.00	-3	30,574	-0.01%
2024/07/30	18	22.51	22	22.75	23.00	-4	32,022	-0.01%
2024/07/29	24	22.96	6.4	23.14	22.75	17.6	32,295	0.05%
2024/07/26	18	22.95	26	22.99	23.15	-8	32,389	-0.02%
2024/07/23	18	23.34	65	23.39	23.30	-47	32,633	-0.14%
2024/07/22	35	23.17	8	23.24	23.20	27	32,865	0.08%
2024/07/19	13	23.85	9	23.83	23.70	4	32,832	0.01%
2024/07/18	49.4	24.05	21.2	24.09	24.15	28.2	32,885	0.09%
2024/07/17	80.5	24.49	47.1	24.84	24.75	33.4	32,606	0.10%
2024/07/16	20	25.78	10.4	25.87	25.65	9.6	32,021	0.03%
2024/07/15	64	25.92	11	26.02	25.75	53	32,486	0.16%
2024/07/12	28	26.70	22	26.48	26.45	6	32,658	0.02%
2024/07/11	9	26.66	24	26.70	26.65	-15	33,031	-0.05%
2024/07/10	8	26.27	8.2	26.20	26.15	-0.2	33,220	0.00%
2024/07/09	24	26.41	9	26.41	26.45	15	33,305	0.05%
2024/07/08	29	26.79	10	26.75	26.75	19	33,148	0.06%
2024/07/05	27.5	26.79	10	26.81	26.80	17.5	33,082	0.05%
2024/07/04	13.3	27.00	40.1	27.03	26.95	-26.8	33,216	-0.08%
2024/07/03	6	27.01	9.7	27.05	26.90	-3.7	33,140	-0.01%
2024/07/02	6	26.73	95	26.96	26.70	-89	33,178	-0.27%
2024/07/01	6	27.31	17	27.48	27.15	-11	33,081	-0.03%
2024/06/28	2	26.78	40.2	26.74	26.80	-38.2	32,778	-0.12%
2024/06/27	11	26.14	16.1	26.11	26.10	-5.1	32,663	-0.02%
2024/06/26	48	26.13	11	26.33	26.35	37	32,644	0.11%
2024/06/25	131	26.57	5	26.65	26.55	126	32,857	0.38%	大買/鉅額交易
2024/06/24	31	27.01	13	26.91	26.85	18	32,973	0.05%
2024/06/21	6	27.38	6	27.46	27.60	0	32,873	0.00%
2024/06/20	16.7	27.42	23	27.60	27.60	-6.3	32,642	-0.02%
2024/06/19	102	27.00	23	27.00	26.70	79	31,981	0.25%	大買/
2024/06/18	45	27.60	14	27.66	27.55	31	31,540	0.10%
2024/06/17	62	27.70	120	27.97	27.80	-58	31,009	-0.19%	大賣/
2024/06/14	42	26.46	26.5	26.55	26.70	15.5	29,645	0.05%
2024/06/13	16	26.33	76	26.36	26.20	-60	29,075	-0.21%
2024/06/12	38	25.14	23	25.24	25.25	15	28,390	0.05%
2024/06/11	13	25.35	19	25.35	25.20	-6	28,221	-0.02%
2024/06/07	6	24.60	10	24.65	24.75	-4	28,038	-0.01%
2024/06/06	13	24.25	9	24.23	24.15	4	27,953	0.01%
2024/06/05	14	24.13	21	24.26	24.30	-7	27,905	-0.03%
2024/06/04	26	24.42	22	24.47	24.25	4	28,120	0.01%
2024/06/03	42	25.06	51.5	25.19	24.75	-9.5	28,089	-0.03%
2024/05/31	74.1	25.40	61	25.79	24.90	13.1	27,900	0.05%
2024/05/30	45	25.42	11	25.57	25.40	34	23,666	0.14%
2024/05/29	33	26.05	25	25.93	25.80	8	23,575	0.03%
2024/05/28	14	25.89	55.1	26.03	26.35	-41.1	23,538	-0.17%
2024/05/27	10	26.05	46	25.91	25.95	-36	23,450	-0.15%
2024/05/24	74	25.68	12	25.76	25.65	62	23,231	0.27%
2024/05/23	20	26.51	57.2	26.50	26.55	-37.2	22,891	-0.16%
2024/05/22	23	26.21	62	26.11	26.15	-39	22,492	-0.17%
2024/05/21	25	25.56	13	25.59	25.55	12	22,121	0.05%
2024/05/20	24	25.64	8.5	25.60	25.45	15.5	22,052	0.07%
2024/05/17	46.9	26.13	59	26.07	25.65	-12.1	21,794	-0.06%
2024/05/16	32.5	26.33	101	26.08	26.45	-68.5	21,266	-0.32%	大賣/
2024/05/15	27	24.59	19	24.66	24.70	8	20,139	0.04%
2024/05/14	42	24.83	22	24.86	24.85	20	19,950	0.10%
2024/05/13	15	24.07	6	24.05	24.10	9	19,785	0.05%
2024/05/10	22	24.50	7	24.31	24.35	15	19,869	0.08%
2024/05/09	5	24.91	12	24.79	24.75	-7	19,825	-0.04%
2024/05/08	3	24.50	4.2	24.57	24.70	-1.2	19,824	-0.01%
2024/05/07	22	24.77	37	24.89	24.70	-15	19,794	-0.08%
2024/05/06	55	25.55	51.4	25.42	25.20	3.6	19,512	0.02%
2024/05/03	159	25.36	106.1	25.52	25.35	52.9	18,988	0.28%	大買/大賣/
2024/05/02	30.1	23.66	120	23.50	23.60	-89.9	17,609	-0.51%	大賣/
2024/04/30	16.6	23.09	33	23.30	22.85	-16.4	17,343	-0.09%
2024/04/29	1	23.10	87.5	22.85	23.20	-86.5	17,231	-0.50%
2024/04/26	15	22.25	34.5	22.34	22.15	-19.5	17,118	-0.11%
2024/04/25	23.1	22.08	113	22.13	21.95	-89.9	16,932	-0.53%	大賣/
2024/04/24	120.5	22.67	126	22.54	22.60	-5.5	16,872	-0.03%	大買/大賣/
2024/04/23	22	21.80	14.5	21.88	21.85	7.5	16,928	0.04%
2024/04/22	17.6	22.04	29	22.06	21.70	-11.4	16,877	-0.07%
2024/04/19	70.9	22.26	185	22.23	22.20	-114.2	16,592	-0.69%	大賣/鉅額交易
2024/04/18	68	23.23	29	23.18	23.05	39	16,162	0.24%
2024/04/17	76.5	23.75	159	23.64	23.65	-82.5	15,832	-0.52%	大賣/
2024/04/16	21	24.27	8	24.34	24.15	13	15,571	0.08%
2024/04/15	20.7	24.98	45	24.95	25.00	-24.4	15,562	-0.16%
2024/04/12	13	25.31	77	25.24	25.20	-64	16,364	-0.39%
2024/04/11	13	25.52	8	25.48	25.40	5	18,321	0.03%
2024/04/10	33	26.16	22.1	26.07	25.95	10.9	18,252	0.06%
2024/04/09	5	25.64	17	25.65	25.60	-12	18,286	-0.07%
2024/04/08	18	25.17	36.4	25.23	25.20	-18.4	18,402	-0.10%
2024/04/03	20	25.52	13	25.47	25.40	7	18,274	0.04%
2024/04/02	7	25.96	6	26.05	25.90	1	18,196	0.01%
2024/04/01	0	0.00	47	26.06	25.95	-47	18,330	-0.26%
2024/03/29	15.4	25.73	9.1	25.81	25.80	6.3	18,248	0.03%
2024/03/28	39.1	25.35	37.2	25.64	25.90	1.9	18,140	0.01%
2024/03/27	49.1	25.70	121.6	25.70	25.70	-72.5	17,857	-0.41%	大賣/
2024/03/26	25	26.22	5.3	26.15	26.05	19.7	17,654	0.11%
2024/03/25	43	26.39	7	26.37	26.35	36	17,555	0.21%
2024/03/22	20.2	26.65	3	26.67	26.60	17.2	17,587	0.10%
2024/03/21	7	26.75	4	26.88	26.75	3	17,701	0.02%
2024/03/20	35.7	26.84	20	26.89	26.60	15.7	17,809	0.09%
2024/03/19	7.9	26.81	12	27.00	26.95	-4.1	17,919	-0.02%
2024/03/18	7	26.65	30	26.69	26.80	-23	18,261	-0.13%
2024/03/15	42	26.37	5	26.30	26.30	37	18,338	0.20%
2024/03/14	10	26.66	13	26.65	26.60	-3	18,071	-0.02%
2024/03/13	50	26.84	80	27.07	26.60	-30	17,989	-0.17%
2024/03/12	88	27.03	76	26.93	27.15	12	17,841	0.07%
2024/03/11	11	27.02	17	27.01	26.95	-6	17,785	-0.03%
2024/03/08	52.6	27.15	42	26.93	26.95	10.6	17,756	0.06%
2024/03/07	25	26.91	43.3	26.80	26.60	-18.3	17,424	-0.10%
2024/03/06	53	27.00	31	26.91	26.80	22	17,351	0.13%
2024/03/05	49.5	27.34	38	27.28	27.10	11.5	17,441	0.07%
2024/03/04	74	26.76	53.1	26.74	26.90	20.9	17,097	0.12%
2024/03/01	18	26.99	59	27.02	26.90	-41	17,051	-0.24%
2024/02/29	35	26.45	42.5	26.44	27.60	-7.5	16,922	-0.04%
2024/02/27	34	26.64	13	26.65	26.60	21	16,649	0.13%
2024/02/26	19	26.70	12	26.76	26.70	7	16,553	0.04%
2024/02/23	20	26.98	0	0.00	26.75	20	16,597	0.12%
2024/02/22	10	27.18	38.1	27.16	27.10	-28.1	16,679	-0.17%
2024/02/21	14	27.19	1.5	27.18	27.15	12.5	16,784	0.07%
2024/02/20	5	27.48	7	27.46	27.45	-2	16,843	-0.01%
2024/02/19	4	27.58	22	27.64	27.75	-18	16,873	-0.11%
2024/02/16	0	0.00	4	27.35	27.30	-4	17,051	-0.02%
2024/02/15	9	26.97	2	26.80	26.90	7	17,037	0.04%
2024/02/05	6	26.73	8	26.84	26.80	-2	17,043	-0.01%
2024/02/02	12	26.84	4	26.98	26.70	8	16,974	0.05%
2024/02/01	12	27.00	8	27.02	27.10	4	16,763	0.02%
2024/01/31	4	26.96	1	27.15	27.00	3	16,842	0.02%
2024/01/30	33	27.41	0	0.00	27.05	33	16,777	0.20%
2024/01/29	30.1	27.75	10	27.70	27.70	20.1	16,902	0.12%
2024/01/26	21	27.68	15	27.80	27.95	6	17,368	0.03%
2024/01/25	22	28.10	36	28.05	28.05	-14	17,289	-0.08%
2024/01/24	22	28.02	26	28.11	27.90	-4	17,306	-0.02%
2024/01/23	15.4	27.73	7	27.77	27.85	8.4	17,150	0.05%
2024/01/22	26	27.38	15	27.32	27.45	11	17,029	0.06%
2024/01/19	21	27.36	1	27.25	27.25	20	16,769	0.12%
2024/01/18	20	27.28	4	27.21	27.20	16	16,650	0.10%
2024/01/17	41	27.70	11	27.68	27.55	30	16,709	0.18%
2024/01/16	16	28.41	0	0.00	28.45	16	16,365	0.10%
2024/01/15	21.3	29.16	98.1	29.06	28.90	-76.9	16,255	-0.47%
2024/01/12	49	28.90	10	29.13	28.95	39	16,487	0.24%
2024/01/11	11	28.94	5	28.93	28.90	6	16,369	0.04%
2024/01/10	13	29.32	7	29.29	29.05	6	16,329	0.04%
2024/01/09	24	29.76	32	29.81	29.45	-8	16,371	-0.05%
2024/01/08	108	30.48	51	30.47	29.90	57	16,336	0.35%	大買/
2024/01/05	86	30.53	188	30.72	30.85	-102	15,414	-0.66%	大賣/鉅額交易
2024/01/04	2.3	28.16	9	28.22	28.25	-6.7	13,429	-0.05%
2024/01/03	41.3	28.25	2	28.10	28.10	39.3	13,559	0.29%
2024/01/02	2.2	29.18	3	29.27	28.80	-0.8	13,267	-0.01%
2023/12/29	1	29.50	1	29.45	29.45	0	13,041	0.00%
2023/12/28	6	29.75	2	29.73	29.70	4	13,126	0.03%
2023/12/27	10	29.76	24	29.85	29.80	-14	13,085	-0.11%
2023/12/26	3	29.30	3	29.30	29.25	0	12,914	0.00%
2023/12/25	2	28.95	0.4	28.90	28.90	1.6	12,901	0.01%
2023/12/22	5	29.27	11	29.37	29.15	-6	12,974	-0.05%
2023/12/21	5	28.90	2	28.95	28.75	3	12,936	0.02%
2023/12/20	2	29.15	47	28.99	28.90	-45	12,870	-0.35%
2023/12/19	2	28.90	30	29.29	28.80	-28	12,791	-0.22%
2023/12/18	72	29.77	13	29.58	29.40	59	12,743	0.46%
2023/12/15	14	29.88	6	29.92	29.75	8	12,590	0.06%
2023/12/14	20	29.78	11	29.74	29.65	9	12,372	0.07%
2023/12/13	33	30.05	40	30.08	29.90	-7	12,153	-0.06%
2023/12/12	12.1	29.35	18.1	29.39	29.60	-6	11,816	-0.05%
2023/12/11	0	0.00	1	28.80	28.80	-1	11,714	-0.01%
2023/12/08	1	28.95	24	28.94	28.80	-23	11,717	-0.20%
2023/12/07	11	28.90	3.2	28.75	28.70	7.8	11,837	0.07%
2023/12/06	3	29.23	4	29.20	29.15	-1	11,843	-0.01%
2023/12/05	20	29.37	5	29.45	29.40	15	11,822	0.13%
2023/12/04	0	0.00	2.7	29.65	29.70	-2.7	11,797	-0.02%
2023/12/01	9	29.73	4	29.64	29.60	5	11,715	0.04%
2023/11/30	7	29.96	9	29.99	30.10	-2	11,613	-0.02%
2023/11/29	6	29.90	28	29.89	29.85	-22	11,401	-0.19%
2023/11/28	26	29.65	4	29.80	29.80	22	11,268	0.20%
2023/11/27	1	29.55	2	29.50	29.40	-1	11,235	-0.01%
2023/11/24	3	29.63	20	29.67	29.75	-17	11,215	-0.15%
2023/11/22	7.2	29.27	5	29.25	29.20	2.2	11,111	0.02%
2023/11/21	31	29.75	173	29.69	29.80	-142	11,007	-1.29%	大賣/鉅額交易
2023/11/20	101	29.52	8	29.29	29.30	93	10,865	0.86%	大買/
2023/11/17	53	29.00	9	28.93	29.05	44	10,690	0.41%
2023/11/16	25	28.93	44	28.87	29.00	-19	10,682	-0.18%
2023/11/15	17	28.91	60	28.85	28.90	-43	10,665	-0.40%
2023/11/14	55	28.35	31	28.30	28.35	24	10,566	0.23%
2023/11/13	51	27.94	7	28.01	27.85	44	10,686	0.41%
2023/11/10	2	28.10	25	28.21	28.10	-23	10,756	-0.21%
2023/11/09	28	28.51	16	28.31	28.45	12	10,882	0.11%
2023/11/08	12	28.41	126	28.62	28.35	-114	11,078	-1.03%	大賣/鉅額交易
2023/11/07	36	28.61	101	28.53	28.85	-65	11,136	-0.58%	大賣/
2023/11/06	106	28.89	1.3	28.76	28.75	104.7	11,096	0.94%	大買/鉅額交易
2023/11/03	84	28.35	252	28.35	28.70	-168	10,785	-1.56%	大賣/鉅額交易
2023/11/02	105.3	27.63	20	27.60	27.60	85.3	10,386	0.82%	大買/
2023/11/01	50	27.39	104	27.30	27.20	-54	10,327	-0.52%	大賣/
2023/10/31	102	26.80	2	26.75	26.55	100	10,222	0.98%	大買/
2023/10/30	0	26.60	4	26.58	26.60	-4	10,364	-0.04%
2023/10/27	13.6	26.65	1	26.65	26.65	12.6	10,487	0.12%
2023/10/26	4	27.05	6	27.08	26.80	-2	10,630	-0.02%
2023/10/25	21	27.76	33	27.91	27.50	-12	10,626	-0.11%
2023/10/24	1	26.30	1	26.55	26.85	0	10,465	0.00%
2023/10/23	41	26.73	10	26.80	26.65	31	10,495	0.30%
2023/10/20	25	27.49	12	27.42	27.30	13	10,632	0.12%
2023/10/19	11	27.35	6	27.23	27.35	5	10,517	0.05%
2023/10/18	21	27.65	6	27.51	27.50	15	10,616	0.14%
2023/10/17	46	28.06	31	28.25	27.85	15	10,918	0.14%
2023/10/16	42	28.03	6	27.73	27.35	36	10,805	0.33%
2023/10/13	15	27.64	22	27.75	27.70	-7	10,714	-0.07%
2023/10/12	15	27.42	5	27.37	27.55	10	10,677	0.09%
2023/10/11	10	27.04	23	27.05	27.05	-13	10,616	-0.12%
2023/10/06	1	26.50	10	26.45	26.50	-9	10,530	-0.09%
2023/10/04	7	26.09	0	0.00	26.10	7	10,639	0.07%
2023/10/03	3	26.65	1	26.55	26.60	2	10,661	0.02%
2023/10/02	1	26.60	1	26.65	26.60	0	10,818	0.00%
2023/09/28	1	26.60	26	26.64	26.55	-25	11,034	-0.23%
2023/09/27	2	26.50	1	26.40	26.40	1	11,229	0.01%
2023/09/26	21	26.77	0	0.00	26.65	21	11,225	0.19%
2023/09/25	6	27.55	2	27.33	27.30	4	11,191	0.04%
2023/09/22	3	26.88	13	27.02	26.90	-10	11,229	-0.09%
2023/09/21	15	27.04	10	27.14	27.00	5	11,243	0.04%
2023/09/20	18	27.43	5.2	27.36	27.25	12.8	11,187	0.11%
2023/09/19	23	27.90	3	27.80	27.85	20	11,267	0.18%
2023/09/18	1	27.85	0.5	27.90	27.80	0.5	11,340	0.00%
2023/09/15	0.5	28.15	10	28.05	28.10	-9.5	11,415	-0.08%
2023/09/14	13	27.90	6	27.90	27.90	7	11,398	0.06%
2023/09/13	1	27.50	19	27.33	27.40	-18	11,450	-0.16%
2023/09/12	3	27.05	7	26.96	27.15	-4	11,668	-0.03%
2023/09/11	43	27.15	12	26.97	26.90	31	11,933	0.26%
2023/09/08	28	27.68	1	27.75	27.60	27	12,311	0.22%
2023/09/07	0.2	27.80	2	28.15	27.80	-1.9	12,355	-0.01%
2023/09/06	12	27.95	15	27.89	27.80	-3	12,402	-0.02%
2023/09/05	1	27.95	3	28.05	28.05	-2	12,428	-0.02%
2023/09/04	7	28.20	7	28.20	28.20	0	12,555	0.00%
2023/09/01	2	28.10	10	28.15	28.15	-8	12,714	-0.06%
2023/08/31	22	28.07	11	28.11	27.85	11	12,745	0.09%
2023/08/30	1	27.75	7.3	27.84	27.85	-6.3	12,715	-0.05%
2023/08/29	1	27.25	0	0.00	27.30	1	12,754	0.01%
2023/08/28	5	27.55	1	27.40	27.40	4	12,792	0.03%
2023/08/25	2.7	26.99	3	27.03	26.90	-0.3	12,859	0.00%
2023/08/24	14	27.41	9	27.51	27.30	5	12,993	0.04%
2023/08/23	7	26.92	9	27.26	27.45	-2	12,971	-0.02%
2023/08/22	1	26.75	0	0.00	26.80	1	13,028	0.01%
2023/08/21	12	26.93	2	27.20	26.95	10	12,950	0.08%
2023/08/18	6	26.73	13	27.19	27.25	-7	12,869	-0.05%
2023/08/17	21	26.49	12	26.63	26.85	9	12,745	0.07%
2023/08/16	15	26.76	109	26.99	27.05	-94	12,552	-0.75%	大賣/
2023/08/15	17.3	27.80	12	27.62	27.35	5.3	12,428	0.04%
2023/08/14	4	27.38	3	27.90	27.95	1	12,345	0.01%
2023/08/11	33	28.64	15	28.42	28.40	18	12,206	0.15%
2023/08/10	10	29.19	9	29.00	29.00	1	12,049	0.01%
2023/08/09	1	29.30	1	29.20	29.20	0	11,975	0.00%
2023/08/08	20	29.20	7	29.12	29.10	13	11,958	0.11%
2023/08/04	10	29.55	0	0.00	29.50	10	11,929	0.08%
2023/08/02	20	29.63	3	29.65	29.55	17	11,928	0.14%
2023/08/01	16	29.97	6	29.99	30.00	10	11,821	0.08%
2023/07/31	20.2	30.02	25.1	30.08	29.95	-5	11,712	-0.04%
2023/07/28	11	30.25	6	30.33	30.20	5	11,669	0.04%
2023/07/27	3	30.10	11	30.05	30.00	-8	11,649	-0.07%
2023/07/26	14	29.77	14	29.81	29.70	0	11,823	0.00%
2023/07/25	10	29.64	29	29.96	30.20	-19	12,008	-0.16%
2023/07/24	25.3	29.13	29.9	29.41	29.60	-4.5	12,087	-0.04%
2023/07/21	13	29.22	17	29.32	29.55	-4	12,299	-0.03%
2023/07/20	39	29.31	57.4	29.32	29.80	-18.4	12,509	-0.15%
2023/07/19	20	30.22	10	30.10	30.10	10	12,464	0.08%
2023/07/18	8	30.44	24.5	30.38	30.50	-16.5	12,801	-0.13%
2023/07/17	2	30.00	1	30.25	30.10	1	13,050	0.01%
2023/07/14	4	30.18	21	30.16	30.10	-17	13,401	-0.13%
2023/07/13	6	29.93	31	29.89	29.80	-25	13,494	-0.19%
2023/07/12	14	29.97	9	29.92	29.90	5	13,431	0.04%
2023/07/11	7	30.24	39	30.21	30.15	-32	13,445	-0.24%
2023/07/10	29.3	30.00	14.4	29.95	30.00	14.9	13,595	0.11%
2023/07/07	21	30.20	13	30.23	30.15	8	13,583	0.06%
2023/07/06	52	31.00	3	30.75	30.65	49	13,745	0.36%
2023/07/05	11.2	31.68	28	31.69	31.50	-16.8	13,610	-0.12%
2023/07/04	22.4	30.77	23	30.85	30.80	-0.6	13,517	0.00%
2023/07/03	23	31.00	13.2	30.87	30.85	9.8	13,640	0.07%
2023/06/30	11	30.79	19	30.97	30.95	-8	13,742	-0.06%
2023/06/29	0	0.00	1	30.90	30.90	-1	13,815	-0.01%
2023/06/28	14	30.89	7	30.69	30.70	7	13,928	0.05%
2023/06/27	11	31.15	26	31.22	30.70	-15	14,075	-0.11%
2023/06/26	14	31.53	9	31.49	31.40	5	14,133	0.04%
2023/06/21	2	32.03	4	31.96	31.95	-2	14,165	-0.01%
2023/06/20	15	31.94	4	31.66	31.90	11	14,140	0.08%
2023/06/19	13	31.80	7	31.81	31.85	6	14,127	0.04%
2023/06/16	49	32.17	0	0.00	32.15	49	14,081	0.35%
2023/06/15	12	32.56	42	32.59	32.70	-30	13,915	-0.22%
2023/06/14	47	32.10	76.4	32.16	32.30	-29.4	13,782	-0.21%
2023/06/13	0	0.00	26.1	31.31	31.25	-26.1	13,373	-0.19%
2023/06/12	13	30.75	7	30.95	31.05	6	13,365	0.04%
2023/06/09	14	30.94	7.2	31.00	30.90	6.8	13,436	0.05%
2023/06/08	6.2	31.31	7	31.04	30.90	-0.8	13,579	-0.01%
2023/06/07	15.5	31.24	28.1	31.41	31.55	-12.6	13,766	-0.09%
2023/06/06	8	31.10	8	31.05	31.05	0	14,278	0.00%
2023/06/05	8	31.31	7	31.22	31.15	1	14,578	0.01%
2023/06/02	4	30.93	29	30.97	31.10	-25	15,012	-0.17%
2023/06/01	8.2	30.65	2	30.70	30.60	6.2	15,755	0.04%
2023/05/31	14	31.16	6	31.09	30.90	8	15,872	0.05%
2023/05/30	9	31.07	40	31.13	31.10	-31	15,777	-0.20%
2023/05/29	21	30.91	19.1	30.99	30.85	1.9	15,810	0.01%
2023/05/26	54	30.81	39.4	30.87	30.75	14.6	15,880	0.09%
2023/05/25	9	30.53	11	30.62	30.65	-2	15,849	-0.01%
2023/05/24	6	30.45	27.3	30.44	30.55	-21.3	16,018	-0.13%
2023/05/23	4	30.53	5	30.54	30.55	-1	16,087	-0.01%
2023/05/22	18	30.18	24	30.24	30.20	-6	16,125	-0.04%
2023/05/19	15	30.40	8	30.36	30.25	7	16,129	0.04%
2023/05/18	18	30.70	37	30.68	30.60	-19	16,095	-0.12%
2023/05/17	12	30.37	16	30.60	30.60	-4	16,124	-0.02%
2023/05/16	11	30.39	9.1	30.29	30.25	1.9	16,080	0.01%
2023/05/15	19	29.71	14	29.60	29.60	5	16,129	0.03%
2023/05/11	17	29.97	17	30.01	29.80	0	16,356	0.00%
2023/05/10	3	30.13	0	0.00	30.00	3	16,580	0.02%
2023/05/09	4	30.39	4.2	30.39	30.25	-0.2	16,605	0.00%
2023/05/08	24.1	30.57	10.2	30.40	30.30	14	16,807	0.08%
2023/05/05	1	30.70	4	30.75	30.65	-3	17,093	-0.02%
2023/05/04	17.1	30.87	21	30.99	31.10	-4	17,548	-0.02%
2023/05/03	4	30.69	19	30.69	30.50	-15	17,856	-0.08%
2023/05/02	12	30.55	25	30.50	30.90	-13	18,172	-0.07%
2023/04/28	10	29.73	5	29.90	29.70	5	18,545	0.03%
2023/04/27	10.2	29.27	6	29.41	29.55	4.2	18,504	0.02%
2023/04/26	31	29.36	10	29.35	29.30	21	18,623	0.11%
2023/04/25	17	29.96	3	29.87	30.00	14	18,370	0.08%
2023/04/24	23.1	29.84	19.7	30.19	30.60	3.4	18,125	0.02%
2023/04/21	68.1	30.37	24	30.30	30.05	44.1	18,006	0.24%
2023/04/20	34	31.34	1.8	31.19	31.00	32.2	17,828	0.18%
2023/04/19	48.6	32.18	13.2	32.20	32.10	35.5	17,977	0.20%
2023/04/18	14	33.04	15	33.26	32.90	-1	17,903	-0.01%
2023/04/17	5	32.94	11.4	32.92	32.90	-6.4	17,887	-0.04%
2023/04/14	6	33.15	39.4	33.21	32.90	-33.4	17,901	-0.19%
2023/04/13	12	33.01	4.2	32.91	33.10	7.8	17,930	0.04%
2023/04/12	28	33.18	23.3	33.21	33.30	4.7	17,828	0.03%
2023/04/11	32	33.15	32.4	32.99	33.25	-0.4	17,840	0.00%
2023/04/10	8.5	32.62	10	32.55	32.50	-1.5	17,730	-0.01%
2023/04/07	22	32.64	5	32.65	32.60	17	17,809	0.10%
2023/04/06	26	32.70	7	32.64	32.60	19	17,816	0.11%
2023/03/31	26	33.22	16	33.20	33.10	10	17,724	0.06%
2023/03/30	12	33.10	8	32.96	32.90	4	17,798	0.02%
2023/03/29	13	33.09	4	32.95	32.95	9	17,826	0.05%
2023/03/28	31	33.25	45	33.35	33.10	-14	17,952	-0.08%
2023/03/27	40.4	33.79	203	33.83	33.70	-162.7	17,953	-0.91%	大賣/鉅額交易
2023/03/24	122	34.36	10	34.39	34.40	112	18,001	0.62%	大買/鉅額交易
2023/03/23	10	34.20	127	34.18	34.20	-117	18,032	-0.65%	大賣/鉅額交易
2023/03/22	24	34.30	114	34.30	34.30	-90	18,177	-0.50%	大賣/
2023/03/21	64	34.34	19	34.46	34.20	45	18,241	0.25%
2023/03/20	64	34.21	7	34.45	34.20	57	18,519	0.31%
2023/03/17	133	34.07	67	33.95	34.60	66	18,561	0.36%	大買/
2023/03/16	37	33.37	3	33.25	33.35	34	18,408	0.18%
2023/03/15	3	33.55	10	33.90	33.25	-7	18,590	-0.04%
2023/03/14	29	33.32	7	33.24	33.20	22	18,996	0.12%
2023/03/13	10	33.74	42	33.93	33.80	-32	19,442	-0.16%
2023/03/10	60	34.65	8	34.69	34.45	52	19,550	0.27%
2023/03/09	260	35.47	292.2	35.54	35.15	-32.2	19,676	-0.16%	大買/大賣/
2023/03/08	121	34.64	180	34.74	34.95	-59	19,267	-0.31%	大買/大賣/
2023/03/07	63	35.17	134	35.11	35.15	-71	19,091	-0.37%	大賣/
2023/03/06	151	34.40	131.6	34.44	34.95	19.4	18,755	0.10%	大買/大賣/
2023/03/03	151	33.57	226	33.44	33.60	-75	18,065	-0.42%	大買/大賣/
2023/03/02	9	33.15	27.2	33.26	33.25	-18.2	18,110	-0.10%
2023/03/01	25	33.03	120	33.02	33.10	-95	18,423	-0.52%	大賣/
2023/02/24	12	33.55	120	33.53	33.30	-108	18,738	-0.58%	大賣/鉅額交易
2023/02/23	97	33.67	26	33.61	33.65	71	18,750	0.38%
2023/02/22	63.4	33.16	181	33.18	33.40	-117.7	18,942	-0.62%	大賣/鉅額交易
2023/02/21	8.2	33.90	32	33.96	33.90	-23.8	18,975	-0.13%
2023/02/20	15	33.62	53	33.68	33.80	-38	19,285	-0.20%
2023/02/17	4	33.29	10	33.33	33.30	-6	19,770	-0.03%
2023/02/16	1	33.55	17.7	33.52	33.50	-16.7	19,930	-0.08%
2023/02/15	11.4	33.32	6	33.25	33.25	5.4	20,390	0.03%
2023/02/14	7	33.49	26	33.64	33.60	-19	20,381	-0.09%
2023/02/13	55.5	33.18	5	33.09	33.15	50.5	20,614	0.24%
2023/02/10	36	33.85	9	33.78	33.70	27	20,840	0.13%
2023/02/09	10	34.28	8.4	34.28	34.15	1.6	21,068	0.01%
2023/02/08	26	34.51	52.6	34.54	34.60	-26.6	21,178	-0.13%
2023/02/07	44.1	33.82	22.2	33.76	33.80	21.9	21,101	0.10%
2023/02/06	66	33.89	13	33.96	33.70	53	21,204	0.25%
2023/02/03	24	34.61	16	34.58	34.50	8	21,086	0.04%
2023/02/02	131	35.45	36	35.49	35.30	95	20,966	0.45%	大買/
2023/02/01	40.1	34.89	47.2	34.76	35.00	-7	20,713	-0.03%
2023/01/31	15	34.36	63.1	34.10	34.30	-48.1	20,414	-0.24%
2023/01/30	26	33.55	54	33.59	33.95	-28	20,175	-0.14%
2023/01/17	52	32.23	41.5	32.25	32.30	10.5	19,808	0.05%
2023/01/16	70.8	32.91	47	32.74	32.55	23.8	20,069	0.12%
2023/01/13	41.3	33.84	13	34.23	33.65	28.3	19,986	0.14%
2023/01/12	4.2	33.95	15.2	34.07	33.85	-11	20,163	-0.05%
2023/01/11	25.5	33.94	55	34.04	34.30	-29.5	20,165	-0.15%
2023/01/10	46	34.03	63	33.96	34.00	-17	20,051	-0.08%
2023/01/09	87.2	33.72	41	33.77	33.90	46.2	19,927	0.23%
2023/01/06	9	33.27	96	33.15	33.45	-87	19,646	-0.44%
2023/01/05	57	32.79	27	32.75	32.65	30	19,550	0.15%
2023/01/04	10	32.65	5	32.33	32.25	5	19,678	0.03%
2023/01/03	12	31.62	16	32.26	32.35	-4	19,864	-0.02%
2022/12/30	14.2	32.30	6	31.96	31.85	8.2	19,847	0.04%
2022/12/29	8	31.86	13	31.80	32.05	-5	20,020	-0.02%
2022/12/28	22	32.31	6	32.42	32.15	16	20,225	0.08%
2022/12/27	9	33.19	9	33.51	33.00	0	20,261	0.00%
2022/12/26	6.2	32.78	1	32.90	32.75	5.2	20,311	0.03%
2022/12/23	0	0.00	8	32.96	33.30	-8	20,656	-0.04%
2022/12/22	0	0.00	12	33.36	33.40	-12	21,553	-0.06%
2022/12/21	0.3	32.58	7	32.64	32.65	-6.7	21,669	-0.03%
2022/12/20	7.5	32.38	13.6	33.17	32.30	-6.1	21,653	-0.03%
2022/12/19	12	32.91	37.5	32.72	32.90	-25.5	21,784	-0.12%
2022/12/16	15	32.33	17	32.66	32.65	-2	21,836	-0.01%
2022/12/15	9.6	33.07	14.1	33.16	32.95	-4.6	21,868	-0.02%
2022/12/14	1	33.45	22.5	33.19	33.35	-21.5	21,970	-0.10%
2022/12/13	24	32.51	17	32.53	32.40	7	22,008	0.03%
2022/12/12	43.5	32.30	13	32.25	32.20	30.5	22,253	0.14%
2022/12/09	13.3	33.50	9	33.47	33.45	4.3	24,397	0.02%
2022/12/08	17	33.12	19	33.12	33.05	-2	24,737	-0.01%
2022/12/07	18.7	33.55	16	33.54	33.35	2.7	24,937	0.01%
2022/12/06	77.5	34.37	177	34.57	33.95	-99.5	25,107	-0.40%	大賣/
2022/12/05	127.7	35.32	41	35.19	35.15	86.7	24,919	0.35%	大買/
2022/12/02	113	34.45	18.1	34.27	34.60	94.9	24,563	0.39%	大買/
2022/12/01	7	33.99	50	33.97	34.00	-43	24,634	-0.17%
2022/11/30	0	0.00	10	32.79	33.30	-10	24,700	-0.04%
2022/11/29	22	32.39	11	32.48	32.60	11	25,613	0.04%
2022/11/28	13	32.36	19	32.35	32.25	-6	25,748	-0.02%
2022/11/25	18.4	33.05	4	33.15	32.90	14.4	26,099	0.05%
2022/11/24	8	33.09	16.5	33.30	33.30	-8.5	26,623	-0.03%
2022/11/23	11.3	32.48	61	32.65	32.95	-49.7	26,597	-0.19%
2022/11/22	59.3	31.65	37	31.64	31.85	22.3	26,511	0.08%
2022/11/21	33	33.30	0	0.00	32.85	33	26,312	0.13%
2022/11/18	34	33.82	39	34.35	33.65	-5	26,505	-0.02%
2022/11/17	39	33.61	31	33.79	34.15	8	26,578	0.03%
2022/11/16	45	34.07	121	34.20	34.05	-76	26,743	-0.28%	大賣/
2022/11/15	144	33.75	88	34.12	34.35	56	26,732	0.21%	大買/
2022/11/14	37.1	33.47	36.9	33.59	33.45	0.2	26,524	0.00%
2022/11/11	73	33.55	53	33.90	33.30	20	26,944	0.07%
2022/11/10	7.5	32.39	17	32.50	32.60	-9.5	27,055	-0.04%
2022/11/09	15	32.58	36	32.58	32.70	-21	27,830	-0.08%
2022/11/08	28	32.32	6	32.28	32.00	22	28,164	0.08%
2022/11/07	20	32.62	95	32.57	32.75	-75	28,748	-0.26%
2022/11/04	10	31.31	16	31.58	31.85	-6	28,905	-0.02%
2022/11/03	9.6	31.36	18	31.29	31.45	-8.4	28,958	-0.03%
2022/11/02	5	30.99	27	31.02	31.30	-22	29,025	-0.08%
2022/11/01	30	30.77	22	30.87	30.65	8	29,084	0.03%
2022/10/31	39	30.58	41.3	30.72	30.80	-2.3	29,469	-0.01%
2022/10/28	41	30.11	12	30.32	29.70	29	29,605	0.10%
2022/10/27	22	30.63	27	30.71	30.90	-5	29,758	-0.02%
2022/10/26	22	30.59	9	30.49	30.45	13	30,232	0.04%
2022/10/25	41	31.18	57	30.65	30.45	-16	30,505	-0.05%
2022/10/24	26	31.54	37	31.43	31.00	-11	31,876	-0.03%
2022/10/21	19.5	30.55	27	30.87	30.20	-7.5	31,699	-0.02%
2022/10/20	22	30.07	22.5	29.85	31.00	-0.5	31,430	0.00%
2022/10/19	11.7	30.27	26	29.99	29.90	-14.3	31,386	-0.05%
2022/10/18	9	29.57	10	29.81	29.90	-1	31,425	0.00%
2022/10/17	33	28.24	19.5	28.83	29.50	13.5	31,640	0.04%
2022/10/14	9	29.02	46	28.89	29.20	-37	31,903	-0.12%
2022/10/13	21.5	27.92	6	27.19	26.95	15.5	31,846	0.05%
2022/10/12	7	28.08	50	28.30	28.10	-43	31,943	-0.13%
2022/10/11	22	28.32	44	28.17	28.05	-22	32,244	-0.07%
2022/10/07	7	29.96	19	30.00	29.95	-12	32,235	-0.04%
2022/10/06	18	30.15	19	30.23	30.15	-1	32,281	0.00%
2022/10/05	35	30.61	55.5	30.74	30.35	-20.5	32,238	-0.06%
2022/10/04	92	29.68	11	29.80	29.85	81	32,064	0.25%
2022/10/03	15	28.25	31.4	28.57	28.80	-16.4	31,917	-0.05%
2022/09/30	26	28.00	56.5	28.21	28.50	-30.5	31,868	-0.10%
2022/09/29	68	28.04	37.2	27.94	27.80	30.8	31,740	0.10%
2022/09/28	28	29.20	28	28.75	28.55	0	30,958	0.00%
2022/09/27	14	29.65	6.5	29.67	29.65	7.5	30,763	0.02%
2022/09/26	79.2	29.90	36	29.74	29.30	43.2	30,800	0.14%
2022/09/23	16	31.04	57	31.05	31.00	-41	30,778	-0.13%
2022/09/22	27.1	30.59	28	30.72	30.55	-0.9	30,824	0.00%
2022/09/21	4	31.23	12	31.27	31.30	-8	30,858	-0.03%
2022/09/20	73	31.93	7	31.81	31.55	66	30,834	0.21%
2022/09/19	38.3	31.88	20	32.03	31.75	18.3	30,802	0.06%
2022/09/16	46.2	32.00	41	31.92	32.15	5.2	30,695	0.02%
2022/09/15	58.5	32.25	29	32.52	32.75	29.5	28,777	0.10%
2022/09/14	5	31.10	22	31.26	31.60	-17	28,540	-0.06%
2022/09/13	10	32.05	64	32.38	32.00	-54	28,446	-0.19%
2022/09/12	4	31.73	9	31.65	31.75	-5	28,490	-0.02%
2022/09/08	51	30.48	25	30.59	30.70	26	28,970	0.09%
2022/09/07	75	30.19	19	30.17	30.10	56	29,064	0.19%
2022/09/06	33	30.83	42	31.00	30.80	-9	28,916	-0.03%
2022/09/05	146	31.29	76	31.95	30.55	70	28,694	0.24%	大買/
2022/09/02	60	33.81	41.5	33.72	33.55	18.5	27,702	0.07%
2022/09/01	70.1	33.52	25	33.37	33.65	45.1	27,442	0.16%
2022/08/31	46	33.85	11	34.19	34.45	35	27,006	0.13%
2022/08/30	26	34.00	5	34.14	34.00	21	26,507	0.08%
2022/08/29	24	33.81	13	33.73	33.90	11	26,570	0.04%
2022/08/26	2	34.95	45	35.09	34.85	-43	26,468	-0.16%
2022/08/25	21	34.50	139	34.20	34.25	-118	26,229	-0.45%	大賣/鉅額交易
2022/08/24	54.1	33.74	7	33.61	33.40	47.1	26,128	0.18%
2022/08/23	70.1	34.15	21	34.06	33.95	49.1	29,906	0.16%
2022/08/22	20.3	35.20	4	35.29	35.05	16.3	29,964	0.05%
2022/08/19	19.5	35.80	24	35.84	35.70	-4.5	29,855	-0.02%
2022/08/18	60	35.97	14	35.96	35.80	46	29,837	0.15%
2022/08/17	26	36.19	55	35.99	36.30	-29	29,451	-0.10%
2022/08/16	93	36.03	113	35.96	35.50	-20	29,070	-0.07%	大賣/
2022/08/15	141	35.61	99	35.72	35.65	42	28,584	0.15%	大買/
2022/08/12	173	35.08	66.1	35.04	35.35	106.9	28,218	0.38%	大買/鉅額交易
2022/08/11	37	33.89	50	33.93	33.85	-13	27,704	-0.05%
2022/08/10	60	33.37	8	33.28	33.25	52	27,533	0.19%
2022/08/09	33	33.70	52	33.81	33.90	-19	27,612	-0.07%
2022/08/08	33.1	33.71	10	33.86	33.60	23.1	27,986	0.08%
2022/08/05	57	34.09	42	34.17	34.20	15	28,793	0.05%
2022/08/04	101	33.82	71	33.75	33.80	30	28,739	0.10%	大買/
2022/08/03	61.8	33.96	51	34.09	34.00	10.8	28,722	0.04%
2022/08/02	118.4	34.51	121	34.22	34.20	-2.6	28,532	-0.01%	大買/大賣/
2022/08/01	16	35.55	22	35.81	35.65	-6	28,071	-0.02%
2022/07/29	370.1	35.66	76	35.51	35.25	294.1	27,838	1.06%	大買/鉅額交易
2022/07/28	130.7	38.95	57	38.85	38.25	73.7	26,477	0.28%	大買/
2022/07/27	37	39.26	20.7	39.29	39.45	16.3	26,173	0.06%
2022/07/26	51	38.94	40	39.32	38.85	11	26,121	0.04%
2022/07/25	86	40.45	49.7	40.44	40.25	36.3	26,013	0.14%
2022/07/22	113.3	42.12	67	42.36	41.75	46.3	26,117	0.18%	大買/
2022/07/21	36	41.49	122.4	40.91	41.80	-86.4	25,861	-0.33%	大賣/
2022/07/20	62	39.70	33	39.79	39.70	29	25,451	0.11%
2022/07/19	52	38.16	180.9	38.23	38.75	-128.9	25,274	-0.51%	大賣/鉅額交易
2022/07/18	123	38.69	45	38.94	39.25	78	25,186	0.31%	大買/
2022/07/15	24	39.91	8.5	40.13	40.05	15.5	24,852	0.06%
2022/07/14	17	38.76	24	38.85	39.00	-7	24,990	-0.03%
2022/07/13	9	39.08	6	39.22	39.25	3	24,899	0.01%
2022/07/12	3	38.47	11	38.38	38.35	-8	24,744	-0.03%
2022/07/11	35	39.93	12	39.84	40.10	23	24,657	0.09%
2022/07/08	29	40.98	29	40.92	40.55	0	24,709	0.00%
2022/07/07	23	40.12	7	40.14	40.40	16	24,757	0.06%
2022/07/06	10	38.96	11	39.12	38.95	-1	24,552	0.00%
2022/07/05	5	38.42	5	39.05	39.00	0	24,457	0.00%
2022/07/04	12	38.03	10	38.21	38.30	2	24,444	0.01%
2022/07/01	30	38.56	11	39.45	37.85	19	24,552	0.08%
2022/06/30	24.1	40.26	18	40.26	40.10	6.1	24,558	0.02%
2022/06/29	19	41.70	8	41.80	41.70	11	24,367	0.05%
2022/06/28	52	43.43	11	42.93	42.80	41	24,150	0.17%
2022/06/27	12	43.85	13	44.00	44.25	-1	24,047	0.00%
2022/06/24	13	43.48	11.2	43.35	43.00	1.8	23,919	0.01%
2022/06/23	31.1	44.70	25	45.08	43.50	6.1	23,674	0.03%
2022/06/22	32	47.88	57	47.13	46.35	-25	23,181	-0.11%
2022/06/21	60	48.01	61	48.25	48.45	-1	23,003	0.00%
2022/06/20	121	48.86	190	48.26	47.85	-69	22,869	-0.30%	大買/大賣/
2022/06/17	89	49.59	79	49.67	50.40	10	22,466	0.04%
2022/06/16	49	51.10	35.9	50.27	50.10	13.1	21,856	0.06%
2022/06/15	52.4	51.87	72	51.54	51.40	-19.6	21,713	-0.09%
2022/06/14	60	52.09	48	52.21	52.10	12	21,641	0.06%
2022/06/13	76.5	54.22	76	53.63	53.50	0.5	21,490	0.00%
2022/06/10	23	55.24	34.5	55.62	55.80	-11.5	21,415	-0.05%
2022/06/09	28	55.28	17	55.46	56.10	11	21,427	0.05%
2022/06/08	35	55.41	21.5	55.45	55.30	13.5	21,357	0.06%
2022/06/07	32	55.45	13	55.48	55.70	19	21,283	0.09%
2022/06/06	14	56.74	5	56.66	56.40	9	21,188	0.04%
2022/06/02	8	57.11	11	57.26	57.20	-3	21,306	-0.01%
2022/06/01	23	57.71	17	57.89	57.80	6	21,450	0.03%
2022/05/31	37	57.96	44	58.32	57.80	-7	21,298	-0.03%
2022/05/30	16	57.96	18.2	58.01	58.10	-2.2	17,255	-0.01%
2022/05/27	16	56.34	14.2	56.45	56.50	1.8	16,890	0.01%
2022/05/26	19	55.99	41	56.13	55.70	-22	16,887	-0.13%
2022/05/25	8	56.71	11	56.88	56.60	-3	16,804	-0.02%
2022/05/24	15	57.12	19	57.07	56.60	-4	16,908	-0.02%
2022/05/23	35.1	58.02	43	57.89	57.20	-7.9	16,813	-0.05%
2022/05/20	22.4	59.03	21	58.96	58.80	1.4	16,688	0.01%
2022/05/19	38	57.85	69.1	58.06	59.00	-31.1	16,508	-0.19%
2022/05/18	20.6	58.53	38.3	58.51	58.40	-17.7	16,174	-0.11%
2022/05/17	44.2	57.90	49	57.92	57.80	-4.9	16,221	-0.03%
2022/05/16	37.4	57.80	70.2	57.63	57.50	-32.9	16,501	-0.20%
2022/05/13	108.5	56.50	431.3	56.49	56.50	-322.8	16,109	-2.00%	大買/大賣/鉅額交易
2022/05/12	52	54.71	92	54.75	54.00	-40	15,272	-0.26%
2022/05/11	17	54.16	23.9	54.18	54.40	-6.9	14,941	-0.05%
2022/05/10	19	53.08	6	53.43	53.20	13	14,735	0.09%
2022/05/09	3.6	53.95	11	53.95	54.00	-7.4	14,644	-0.05%
2022/05/06	16	53.59	10	53.81	53.80	6	14,614	0.04%
2022/05/05	6	54.30	18.4	54.52	55.00	-12.4	14,689	-0.08%
2022/05/04	4	53.25	12	53.29	53.20	-8	14,714	-0.05%
2022/05/03	11.2	53.22	7.2	53.38	53.00	4	14,763	0.03%
2022/04/29	6	53.48	9	53.52	53.60	-3	14,796	-0.02%
2022/04/28	3	52.40	39	53.41	52.80	-36	14,660	-0.25%
2022/04/27	10	51.40	19	51.02	51.10	-9	14,360	-0.06%
2022/04/26	14	52.09	13	51.78	51.90	1	14,262	0.01%
2022/04/25	8.7	52.76	10.3	52.48	51.90	-1.6	14,235	-0.01%
2022/04/22	20	53.79	22	53.60	54.40	-2	14,199	-0.01%
2022/04/21	30	54.34	23	54.66	54.40	7	14,008	0.05%
2022/04/20	9	53.06	18	54.48	54.50	-9	13,898	-0.06%
2022/04/19	3	51.70	2	51.80	51.80	1	13,569	0.01%
2022/04/18	8	51.13	2	51.20	51.00	6	13,569	0.04%
2022/04/15	5	51.34	14	51.56	51.60	-9	13,647	-0.07%
2022/04/14	27	52.03	4.2	51.88	52.00	22.8	13,805	0.16%
2022/04/13	8	52.99	8.1	53.60	53.00	-0.1	13,818	0.00%
2022/04/12	34	51.88	0	0.00	51.80	34	13,694	0.25%
2022/04/11	8	53.41	4	53.63	52.30	4	13,786	0.03%
2022/04/08	3	54.13	35.4	54.17	54.30	-32.4	13,870	-0.23%
2022/04/07	2	54.10	51	54.43	54.50	-49	13,857	-0.35%
2022/04/06	19	53.26	84	53.75	54.30	-65	13,645	-0.48%
2022/04/01	41	51.96	8.3	51.99	52.00	32.7	13,378	0.24%
2022/03/31	6	53.03	4	53.00	53.00	2	13,376	0.01%
2022/03/30	6	53.77	4.1	53.75	53.70	1.9	13,360	0.01%
2022/03/29	2.6	53.72	8	53.51	53.80	-5.4	13,317	-0.04%
2022/03/28	8	53.38	17.3	53.55	53.90	-9.3	13,354	-0.07%
2022/03/25	2	54.20	0	0.00	54.10	2	13,415	0.01%
2022/03/24	3	53.70	6	53.93	54.20	-3	13,469	-0.02%
2022/03/23	15	54.14	2	54.05	54.20	13	13,583	0.10%
2022/03/22	7	54.00	4	54.03	54.20	3	13,653	0.02%
2022/03/21	6.8	54.63	11	54.94	54.50	-4.2	13,703	-0.03%
2022/03/18	14.2	53.57	33.1	53.50	54.20	-18.9	13,791	-0.14%
2022/03/17	9	52.96	34	53.05	52.90	-25	13,824	-0.18%
2022/03/16	28	50.54	39	50.51	51.40	-11	14,095	-0.08%
2022/03/15	18	50.18	18	50.35	50.40	0	14,502	0.00%
2022/03/14	4	51.30	13	51.22	51.40	-9	14,829	-0.06%
2022/03/11	16.5	51.01	10	51.15	50.90	6.5	15,466	0.04%
2022/03/10	12.1	51.63	21.5	51.70	51.50	-9.4	16,687	-0.06%
2022/03/09	58	50.14	15	50.25	50.20	43	17,390	0.25%
2022/03/08	86.1	50.21	64	50.15	49.70	22	17,876	0.12%
2022/03/07	41.6	51.70	20	51.61	52.20	21.6	17,945	0.12%
2022/03/04	18.2	54.12	18	54.06	54.00	0.2	18,141	0.00%
2022/03/03	15	55.53	12	55.39	55.40	3	18,218	0.02%
2022/03/02	27	54.65	4.3	55.15	56.00	22.7	18,370	0.12%
2022/03/01	28.8	55.05	112.3	55.46	55.90	-83.5	18,542	-0.45%	大賣/
2022/02/25	47.6	53.05	490	53.19	53.30	-442.5	18,408	-2.40%	大賣/鉅額交易
2022/02/24	42.3	54.63	40	54.86	53.30	2.3	18,311	0.01%
2022/02/23	14	56.66	105	56.61	57.10	-91	18,332	-0.50%	大賣/
2022/02/22	58	57.35	19	57.41	56.60	39	18,281	0.21%
2022/02/21	30	58.71	6	58.65	58.60	24	18,175	0.13%
2022/02/18	15	59.08	28	59.09	59.20	-13	18,422	-0.07%
2022/02/17	26.6	58.86	72.2	59.34	59.60	-45.7	18,712	-0.24%
2022/02/16	71.6	59.89	10.4	59.93	59.20	61.3	18,534	0.33%
2022/02/15	31	61.15	17.9	61.52	60.40	13.1	18,234	0.07%
2022/02/14	55.6	61.72	8.4	61.71	61.50	47.2	18,326	0.26%
2022/02/11	44	63.92	6	63.93	63.90	38	18,642	0.20%
2022/02/10	224.6	64.93	11	64.71	65.00	213.6	19,683	1.09%	大買/鉅額交易
2022/02/09	11.3	65.86	16	66.07	66.20	-4.7	20,107	-0.02%
2022/02/08	36.1	65.96	9	65.63	66.10	27.1	20,208	0.13%
2022/02/07	27.3	63.61	6	63.35	64.50	21.3	20,198	0.11%
2022/01/26	27.1	64.73	5	64.62	65.20	22.1	20,009	0.11%
2022/01/25	8	65.68	534.5	65.60	65.60	-526.5	19,953	-2.64%	大賣/鉅額交易
2022/01/24	7.6	65.86	8	65.54	66.20	-0.5	19,913	0.00%
2022/01/21	12.6	66.97	2	67.20	67.20	10.6	19,877	0.05%
2022/01/20	6	67.60	6	67.70	67.90	0	20,019	0.00%
2022/01/19	9	67.27	3.5	67.26	67.80	5.5	20,252	0.03%
2022/01/18	35.1	68.17	40	68.21	68.00	-4.9	20,566	-0.02%
2022/01/17	11.4	67.95	47	68.08	68.10	-35.6	20,606	-0.17%
2022/01/14	20.5	67.86	4.5	68.07	67.30	16	20,514	0.08%
2022/01/13	2	67.85	6.5	68.12	68.20	-4.5	20,526	-0.02%
2022/01/12	20	67.05	4	67.00	66.90	16	20,541	0.08%
2022/01/11	25	67.29	5	67.22	67.00	20	20,526	0.10%
2022/01/10	21.1	66.66	10	66.50	67.00	11.1	20,472	0.05%
2022/01/07	62	67.37	3	67.13	67.50	59	20,444	0.29%
2022/01/06	14	68.29	18	68.37	68.50	-4	20,210	-0.02%
2022/01/05	22	69.47	6	69.62	69.30	16	20,171	0.08%
2022/01/04	41.3	69.73	7	69.46	69.20	34.3	20,148	0.17%
2022/01/03	19.5	70.15	19	70.64	70.00	0.5	19,949	0.00%
2021/12/30	12.5	71.47	16	71.36	71.20	-3.5	19,893	-0.02%
2021/12/29	15	71.45	17	71.54	71.60	-2	19,839	-0.01%
2021/12/28	7.3	71.45	4.7	71.37	71.40	2.5	19,882	0.01%
2021/12/27	14	70.93	10.5	70.91	70.90	3.5	19,858	0.02%
2021/12/24	7	70.76	10	70.66	70.40	-3	19,941	-0.02%
2021/12/23	11.6	70.58	7	70.43	70.30	4.6	19,979	0.02%
2021/12/22	14	71.16	26.3	71.15	70.80	-12.3	20,090	-0.06%
2021/12/21	8.5	70.16	28	70.16	70.80	-19.5	20,025	-0.10%
2021/12/20	31	69.47	17	69.38	69.30	14	19,920	0.07%
2021/12/17	22	69.99	101	69.98	69.90	-79	19,792	-0.40%	大賣/
2021/12/16	73	70.65	17	71.03	70.60	56	19,648	0.28%
2021/12/15	8	70.04	18.6	70.10	70.20	-10.6	19,568	-0.05%
2021/12/14	38.6	69.95	84	70.22	69.80	-45.4	19,592	-0.23%
2021/12/13	36	71.60	38	71.72	71.00	-2	19,433	-0.01%
2021/12/10	38.3	72.42	52.1	72.44	72.70	-13.8	19,310	-0.07%
2021/12/09	62.5	71.23	31.9	71.45	71.00	30.5	18,884	0.16%
2021/12/08	58	73.58	98.3	73.74	72.70	-40.3	18,392	-0.22%
2021/12/07	109.4	75.12	51.1	75.56	73.60	58.3	17,982	0.32%	大買/
2021/12/06	142.4	75.70	72.5	76.01	75.90	69.9	17,343	0.40%	大買/