力積電 (6770)-福勝券商分點個股進出

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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	12	16.82	10.5	16.85	16.85	1.5	13,242	0.01%
2024/12/02	13	16.75	0.6	16.65	16.65	12.4	13,262	0.09%
2024/11/29	17	16.86	3	16.95	16.95	14	13,237	0.11%
2024/11/28	36	16.61	46	16.68	16.60	-10	13,122	-0.08%
2024/11/27	15.3	17.45	2	17.95	17.15	13.3	12,792	0.10%
2024/11/26	0	0.00	1	17.95	17.95	-1	12,528	-0.01%
2024/11/25	0	0.00	2	17.65	17.60	-2	12,385	-0.02%
2024/11/22	9	17.67	2	17.80	17.60	7	12,261	0.06%
2024/11/21	0	0.00	1	17.70	17.75	-1	12,155	-0.01%
2024/11/20	0	0.00	20	17.85	17.70	-20	12,076	-0.17%
2024/11/19	0	0.00	0	18.05	18.05	0	12,071	0.00%
2024/11/18	0	0.00	3	18.03	18.15	-3	12,050	-0.02%
2024/11/15	1	17.80	0	0.00	17.90	1	11,995	0.01%
2024/11/14	6	17.59	3	17.45	17.45	3	12,022	0.02%
2024/11/12	8	17.96	0.1	17.80	17.80	7.9	11,935	0.07%
2024/11/11	1	18.30	1	18.25	18.20	0	11,818	0.00%
2024/11/08	1	18.90	0	0.00	18.70	1	11,783	0.01%
2024/11/07	11	18.71	1	19.05	19.00	10	11,932	0.08%
2024/11/06	3	18.07	0	0.00	18.30	3	11,861	0.03%
2024/11/05	1	18.10	0	0.00	18.05	1	11,966	0.01%
2024/11/04	2	18.50	0	0.00	18.35	2	12,331	0.02%
2024/11/01	14	18.17	4	17.98	18.40	10	12,792	0.08%
2024/10/30	7	18.24	15	18.37	18.00	-8	12,688	-0.06%
2024/10/29	6	18.65	5	18.63	18.55	1	12,505	0.01%
2024/10/28	15	19.02	2	18.95	19.00	13	12,379	0.11%
2024/10/25	13	19.39	3	19.35	19.30	10	12,116	0.08%
2024/10/24	4	19.83	2	19.85	19.70	2	11,993	0.02%
2024/10/23	27	20.34	7	20.12	20.00	20	11,976	0.17%
2024/10/22	3	19.90	0	0.00	20.05	3	11,810	0.03%
2024/10/21	5	20.00	0	0.00	20.05	5	12,068	0.04%
2024/10/18	40	20.19	30	19.90	19.90	10	12,331	0.08%
2024/10/16	11	19.85	3	19.88	19.85	8	13,654	0.06%
2024/10/15	5	20.30	2.6	20.24	20.25	2.4	13,673	0.02%
2024/10/09	3	20.23	5	20.30	20.10	-2	14,253	-0.01%
2024/10/08	0	0.00	1	20.55	20.55	-1	14,321	-0.01%
2024/10/04	10	20.80	0	0.00	20.60	10	14,642	0.07%
2024/10/01	2	20.85	0	0.00	20.90	2	14,605	0.01%
2024/09/30	5	21.43	0	0.00	21.60	5	14,612	0.03%
2024/09/27	0	0.00	12	21.89	22.00	-12	14,598	-0.08%
2024/09/26	2	21.15	0	0.00	21.15	2	14,407	0.01%
2024/09/25	2	21.35	2	21.35	21.35	0	14,703	0.00%
2024/09/24	0	0.00	1	20.80	20.85	-1	14,715	-0.01%
2024/09/23	1	20.85	1	20.85	20.80	0	14,818	0.00%
2024/09/20	2	20.90	1	20.85	20.70	1	14,980	0.01%
2024/09/19	2	20.33	1	20.55	20.60	1	15,046	0.01%
2024/09/18	2	20.65	30	20.60	20.50	-28	15,296	-0.18%
2024/09/16	2	20.65	3	20.73	20.80	-1	15,572	-0.01%
2024/09/13	10	20.45	1	20.40	20.50	9	16,269	0.06%
2024/09/12	2	20.53	6	20.46	20.35	-4	16,823	-0.02%
2024/09/11	0	0.00	28	20.08	20.00	-28	17,402	-0.16%
2024/09/10	3	19.87	3	19.90	19.65	0	18,806	0.00%
2024/09/09	61.7	19.82	1	19.80	20.00	60.7	19,379	0.31%
2024/09/06	15	20.38	10	20.30	20.30	5	20,202	0.02%
2024/09/05	10	20.66	2.2	20.92	20.35	7.8	20,294	0.04%
2024/09/04	7.7	19.45	20	19.80	19.80	-12.3	20,430	-0.06%
2024/09/03	7	20.94	0	0.00	20.70	7	20,295	0.03%
2024/09/02	5	21.25	0	0.00	21.15	5	20,306	0.02%
2024/08/30	3	21.68	3	21.50	21.60	0	20,446	0.00%
2024/08/27	1	21.60	1	21.60	21.70	0	25,565	0.00%
2024/08/26	3	21.95	0	0.00	21.85	3	25,797	0.01%
2024/08/22	5	21.85	1	21.90	21.85	4	26,312	0.02%
2024/08/21	3	21.70	0	0.00	21.75	3	26,717	0.01%
2024/08/20	1	22.00	1	22.25	22.00	0	27,098	0.00%
2024/08/16	5	22.15	2	22.30	22.05	3	28,122	0.01%
2024/08/15	1	22.15	0	0.00	21.95	1	28,180	0.00%
2024/08/14	3	22.10	10	22.28	22.20	-7	28,468	-0.02%
2024/08/13	2	21.80	0	0.00	21.85	2	28,985	0.01%
2024/08/12	31	21.86	142.6	21.99	22.00	-111.6	30,173	-0.37%	大賣/鉅額交易
2024/08/09	2	21.63	2	21.48	21.45	0	30,440	0.00%
2024/08/08	1	20.65	2	20.98	20.85	-1	30,485	0.00%
2024/08/07	13	21.25	1	21.15	21.30	12	30,572	0.04%
2024/08/06	40	20.69	32	20.36	20.35	8	30,511	0.03%
2024/08/05	16	21.12	1	21.30	20.95	15	30,242	0.05%
2024/08/02	0	0.00	2	23.50	23.20	-2	29,849	-0.01%
2024/08/01	0	0.00	2	23.73	23.75	-2	30,042	-0.01%
2024/07/31	0	0.00	11	22.85	23.00	-11	30,574	-0.04%
2024/07/30	17	22.60	3	22.62	23.00	14	32,022	0.04%
2024/07/29	23	23.07	22	22.75	22.75	1	32,295	0.00%
2024/07/26	3	22.88	72	22.85	23.15	-69	32,389	-0.21%
2024/07/23	31	23.27	20	23.30	23.30	11	32,633	0.03%
2024/07/22	4	23.15	10	23.25	23.20	-6	32,865	-0.02%
2024/07/19	27.5	23.84	1	23.80	23.70	26.5	32,832	0.08%
2024/07/18	12	23.99	1.1	24.21	24.15	10.9	32,885	0.03%
2024/07/17	48	24.29	35	24.64	24.75	13	32,606	0.04%
2024/07/16	23	25.83	0	0.00	25.65	23	32,021	0.07%
2024/07/15	13	26.02	16	26.19	25.75	-3	32,486	-0.01%
2024/07/12	2	26.40	3	26.75	26.45	-1	32,658	0.00%
2024/07/11	5	26.62	1	26.50	26.65	4	33,031	0.01%
2024/07/10	10	26.23	20	26.27	26.15	-10	33,220	-0.03%
2024/07/09	118	26.46	13	26.37	26.45	105	33,305	0.32%	大買/鉅額交易
2024/07/08	8	26.89	0	0.00	26.75	8	33,148	0.02%
2024/07/05	6	26.76	3.8	26.75	26.80	2.2	33,082	0.01%
2024/07/04	7	27.12	1.1	26.99	26.95	5.9	33,216	0.02%
2024/07/03	2	27.05	7	27.05	26.90	-5	33,140	-0.02%
2024/07/02	10	26.75	27	26.79	26.70	-17	33,178	-0.05%
2024/07/01	45	27.35	14	27.40	27.15	31	33,081	0.09%
2024/06/28	2	26.65	6	26.55	26.80	-4	32,778	-0.01%
2024/06/27	16	26.17	0	0.00	26.10	16	32,663	0.05%
2024/06/26	1	26.55	0	0.00	26.35	1	32,644	0.00%
2024/06/25	7.5	26.48	1	26.45	26.55	6.5	32,857	0.02%
2024/06/24	11	27.16	1	27.10	26.85	10	32,973	0.03%
2024/06/21	17	27.40	12	27.50	27.60	5	32,873	0.02%
2024/06/20	10	27.52	42	27.79	27.60	-32	32,642	-0.10%
2024/06/19	33.5	26.93	15	26.89	26.70	18.5	31,981	0.06%
2024/06/18	14	27.65	58	27.81	27.55	-44	31,540	-0.14%
2024/06/17	58.5	27.35	89	27.45	27.80	-30.5	31,009	-0.10%
2024/06/14	70	26.37	38	26.49	26.70	32	29,645	0.11%
2024/06/13	21	26.30	22	26.45	26.20	-1	29,075	0.00%
2024/06/12	9	25.24	0	0.00	25.25	9	28,390	0.03%
2024/06/11	43	25.27	6	25.39	25.20	37	28,221	0.13%
2024/06/06	2	24.58	1	24.45	24.15	1	27,953	0.00%
2024/06/05	0	0.00	0.2	24.35	24.30	-0.2	27,905	0.00%
2024/06/04	1	24.30	1	24.55	24.25	0	28,120	0.00%
2024/06/03	18	24.92	15	24.83	24.75	3	28,089	0.01%
2024/05/31	4	25.06	2	26.00	24.90	2	27,900	0.01%
2024/05/30	10	25.55	14	25.49	25.40	-4	23,666	-0.02%
2024/05/29	16	25.97	5	26.15	25.80	11	23,575	0.05%
2024/05/28	7	25.74	39	26.04	26.35	-32	23,538	-0.14%
2024/05/27	57	26.04	53	26.02	25.95	4	23,450	0.02%
2024/05/24	50	25.88	16.5	25.71	25.65	33.5	23,231	0.14%
2024/05/23	11.1	26.54	34	26.59	26.55	-22.9	22,891	-0.10%
2024/05/22	43.5	25.96	65	26.14	26.15	-21.5	22,492	-0.10%
2024/05/21	12	25.59	11	25.55	25.55	1	22,121	0.00%
2024/05/20	25	25.65	9	25.47	25.45	16	22,052	0.07%
2024/05/17	40	26.25	18	25.95	25.65	22	21,794	0.10%
2024/05/16	56	25.87	128	25.91	26.45	-72	21,266	-0.34%	大賣/
2024/05/15	12	24.41	4	24.65	24.70	8	20,139	0.04%
2024/05/14	19.5	24.83	3	24.87	24.85	16.5	19,950	0.08%
2024/05/13	2	24.05	2	24.10	24.10	0	19,785	0.00%
2024/05/10	1	24.25	4	24.24	24.35	-3	19,869	-0.02%
2024/05/09	16	25.02	0	0.00	24.75	16	19,825	0.08%
2024/05/08	4	24.45	5	24.40	24.70	-1	19,824	-0.01%
2024/05/07	18	25.00	55	24.75	24.70	-37	19,794	-0.19%
2024/05/06	63	25.50	5	25.21	25.20	58	19,512	0.30%
2024/05/03	53	25.46	135	25.41	25.35	-82	18,988	-0.43%	大賣/
2024/05/02	97	23.68	4	23.10	23.60	93	17,609	0.53%
2024/04/30	7	23.20	2	23.15	22.85	5	17,343	0.03%
2024/04/29	20	22.76	12	22.78	23.20	8	17,231	0.05%
2024/04/26	2	22.35	3	22.32	22.15	-1	17,118	-0.01%
2024/04/25	9	22.05	0	0.00	21.95	9	16,932	0.05%
2024/04/24	11	22.58	2.7	22.50	22.60	8.3	16,872	0.05%
2024/04/23	4	21.98	3	21.75	21.85	1	16,928	0.01%
2024/04/22	45	21.96	30.7	21.88	21.70	14.3	16,877	0.08%
2024/04/19	24	22.37	10	22.43	22.20	14	16,592	0.08%
2024/04/18	14	23.14	37	23.15	23.05	-23	16,162	-0.14%
2024/04/17	51	23.78	8	23.61	23.65	43	15,832	0.27%
2024/04/16	20	24.18	1	24.15	24.15	19	15,571	0.12%
2024/04/15	23	25.07	14	25.00	25.00	9	15,562	0.06%
2024/04/12	12	25.28	8	25.29	25.20	4	16,364	0.02%
2024/04/11	7	25.50	5	25.40	25.40	2	18,321	0.01%
2024/04/10	2	26.25	2.1	25.91	25.95	-0.1	18,252	0.00%
2024/04/09	17	25.69	5	25.69	25.60	12	18,286	0.07%
2024/04/08	7.5	25.21	14	25.24	25.20	-6.5	18,402	-0.04%
2024/04/03	53	25.50	3	25.40	25.40	50	18,274	0.27%
2024/04/02	1	25.85	5	25.85	25.90	-4	18,196	-0.02%
2024/04/01	0	0.00	2	26.03	25.95	-2	18,330	-0.01%
2024/03/29	12	25.70	5	25.82	25.80	7	18,248	0.04%
2024/03/28	120.5	25.46	8.7	25.42	25.90	111.8	18,140	0.62%	大買/鉅額交易
2024/03/27	10	25.65	0	0.00	25.70	10	17,857	0.06%
2024/03/26	105	26.20	4	26.05	26.05	101	17,654	0.57%	大買/鉅額交易
2024/03/25	3	26.40	1.9	26.46	26.35	1.1	17,555	0.01%
2024/03/22	4	26.65	3	26.60	26.60	1	17,587	0.01%
2024/03/21	0	26.70	7	26.90	26.75	-7	17,701	-0.04%
2024/03/20	14	26.66	11	26.96	26.60	3	17,809	0.02%
2024/03/19	6	26.85	16	26.99	26.95	-10	17,919	-0.06%
2024/03/18	3	26.70	3	26.50	26.80	0	18,261	0.00%
2024/03/15	2	26.30	1.1	26.35	26.30	0.9	18,338	0.01%
2024/03/14	5	26.63	75	26.62	26.60	-70	18,071	-0.39%
2024/03/13	5	26.78	100.5	26.71	26.60	-95.5	17,989	-0.53%
2024/03/12	108	26.99	10.5	26.95	27.15	97.5	17,841	0.55%	大買/
2024/03/11	0	0.00	8	27.21	26.95	-8	17,785	-0.04%
2024/03/08	30	27.02	20	27.09	26.95	10	17,756	0.06%
2024/03/07	7	27.00	2	26.70	26.60	5	17,424	0.03%
2024/03/06	17	26.99	0	0.00	26.80	17	17,351	0.10%
2024/03/05	32	27.48	6	27.60	27.10	26	17,441	0.15%
2024/03/04	4	26.75	3	26.80	26.90	1	17,097	0.01%
2024/03/01	8	26.92	1	27.05	26.90	7	17,051	0.04%
2024/02/29	16	26.40	14	26.51	27.60	2	16,922	0.01%
2024/02/27	4	26.65	10	26.69	26.60	-6	16,649	-0.04%
2024/02/26	8	26.71	3	26.80	26.70	5	16,553	0.03%
2024/02/23	10	26.87	0	0.00	26.75	10	16,597	0.06%
2024/02/22	19	27.11	0.8	27.10	27.10	18.2	16,679	0.11%
2024/02/21	2	27.10	4	27.10	27.15	-2	16,784	-0.01%
2024/02/20	20	27.60	3	27.48	27.45	17	16,843	0.10%
2024/02/19	3	27.60	2	27.55	27.75	1	16,873	0.01%
2024/02/16	12	27.48	9	27.38	27.30	3	17,051	0.02%
2024/02/15	5	26.89	1	27.20	26.90	4	17,037	0.02%
2024/02/05	3	26.70	0	0.00	26.80	3	17,043	0.02%
2024/02/02	19.2	26.79	0	0.00	26.70	19.2	16,974	0.11%
2024/02/01	10	26.93	4	26.90	27.10	6	16,763	0.04%
2024/01/31	15	27.01	11	26.95	27.00	4	16,842	0.02%
2024/01/30	26	27.35	34	27.30	27.05	-8	16,777	-0.05%
2024/01/29	27	27.74	1	27.75	27.70	26	16,902	0.15%
2024/01/25	30	28.12	17	28.05	28.05	13	17,289	0.08%
2024/01/24	10	27.96	7	28.26	27.90	3	17,306	0.02%
2024/01/23	14	27.71	1.4	27.85	27.85	12.6	17,150	0.07%
2024/01/22	17	27.30	0	0.00	27.45	17	17,029	0.10%
2024/01/19	38	27.29	0	0.00	27.25	38	16,769	0.23%
2024/01/18	3	27.28	1	27.40	27.20	2	16,650	0.01%
2024/01/17	23	27.90	2	27.50	27.55	21	16,709	0.13%
2024/01/16	8	28.43	0	0.00	28.45	8	16,365	0.05%
2024/01/15	1	29.15	0	0.00	28.90	1	16,255	0.01%
2024/01/12	12	28.96	1	29.00	28.95	11	16,487	0.07%
2024/01/11	8	28.83	0	0.00	28.90	8	16,369	0.05%
2024/01/10	10	29.15	0	0.00	29.05	10	16,329	0.06%
2024/01/09	15	29.92	8	29.58	29.45	7	16,371	0.04%
2024/01/08	67	30.29	8	30.52	29.90	59	16,336	0.36%
2024/01/05	9	30.58	232	30.68	30.85	-223	15,414	-1.45%	大賣/鉅額交易
2024/01/04	15	28.12	26	28.10	28.25	-11	13,429	-0.08%
2024/01/03	19	28.22	63	28.77	28.10	-44	13,559	-0.32%
2024/01/02	5	28.81	1	29.40	28.80	4	13,267	0.03%
2023/12/29	10	29.45	0	0.00	29.45	10	13,041	0.08%
2023/12/28	22	29.71	3	29.65	29.70	19	13,126	0.14%
2023/12/27	18	29.75	0	0.00	29.80	18	13,085	0.14%
2023/12/26	0	0.00	2	29.25	29.25	-2	12,914	-0.02%
2023/12/25	0	0.00	1.1	29.01	28.90	-1.1	12,901	-0.01%
2023/12/22	26	29.29	4	29.36	29.15	22	12,974	0.17%
2023/12/21	55	28.89	21	28.75	28.75	34	12,936	0.26%
2023/12/19	3	28.93	0	0.00	28.80	3	12,791	0.02%
2023/12/18	0	0.00	4	29.60	29.40	-4	12,743	-0.03%
2023/12/15	0	0.00	11	29.89	29.75	-11	12,590	-0.09%
2023/12/14	32	29.76	6	29.81	29.65	26	12,372	0.21%
2023/12/13	3	29.63	24	29.95	29.90	-21	12,153	-0.17%
2023/12/12	17	29.38	2.3	29.42	29.60	14.7	11,816	0.12%
2023/12/11	7	28.81	10	28.75	28.80	-3	11,714	-0.03%
2023/12/07	2	28.95	22	29.03	28.70	-20	11,837	-0.17%
2023/12/06	0	0.00	3	29.32	29.15	-3	11,843	-0.03%
2023/12/05	5	29.35	6	29.32	29.40	-1	11,822	-0.01%
2023/12/04	1	29.65	19	29.63	29.70	-18	11,797	-0.15%
2023/12/01	12	29.73	2	29.75	29.60	10	11,715	0.09%
2023/11/30	0	0.00	12	30.08	30.10	-12	11,613	-0.10%
2023/11/29	41	30.00	12	29.98	29.85	29	11,401	0.25%
2023/11/28	3	29.45	10	29.80	29.80	-7	11,268	-0.06%
2023/11/27	3	29.43	8	29.59	29.40	-5	11,235	-0.04%
2023/11/24	14	29.62	2	29.68	29.75	12	11,215	0.11%
2023/11/22	9	29.24	7	29.26	29.20	2	11,111	0.02%
2023/11/21	20	29.54	18	29.70	29.80	2	11,007	0.02%
2023/11/20	0	0.00	6	29.38	29.30	-6	10,865	-0.06%
2023/11/17	8	29.03	2.5	29.04	29.05	5.5	10,690	0.05%
2023/11/16	2	28.83	3	28.98	29.00	-1	10,682	-0.01%
2023/11/15	13	28.83	7	28.87	28.90	6	10,665	0.06%
2023/11/14	4	28.55	1	28.45	28.35	3	10,566	0.03%
2023/11/13	16	28.04	1	28.55	27.85	15	10,686	0.14%
2023/11/10	8	28.13	2	28.10	28.10	6	10,756	0.06%
2023/11/09	5	28.44	7	28.49	28.45	-2	10,882	-0.02%
2023/11/08	6	28.52	14	28.40	28.35	-8	11,078	-0.07%
2023/11/07	7	28.46	2	28.78	28.85	5	11,136	0.04%
2023/11/06	18	29.01	6	28.98	28.75	12	11,096	0.11%
2023/11/03	14	28.22	38.2	28.39	28.70	-24.2	10,785	-0.22%
2023/11/02	7	27.64	7	27.52	27.60	0	10,386	0.00%
2023/11/01	34	27.25	7	27.34	27.20	27	10,327	0.26%
2023/10/31	4	26.75	8	26.66	26.55	-4	10,222	-0.04%
2023/10/30	8	26.63	0	0.00	26.60	8	10,364	0.08%
2023/10/27	7	26.70	9	26.66	26.65	-2	10,487	-0.02%
2023/10/26	7	27.13	3	26.93	26.80	4	10,630	0.04%
2023/10/25	1	28.00	12	27.72	27.50	-11	10,626	-0.10%
2023/10/24	6	26.58	14	26.60	26.85	-8	10,465	-0.08%
2023/10/23	7	26.84	4	26.80	26.65	3	10,495	0.03%
2023/10/20	11	27.43	4	27.85	27.30	7	10,632	0.07%
2023/10/19	6	27.33	10	27.30	27.35	-4	10,517	-0.04%
2023/10/18	15	27.62	6	27.67	27.50	9	10,616	0.08%
2023/10/17	36	28.05	30	28.03	27.85	6	10,918	0.05%
2023/10/16	8	27.91	3	28.12	27.35	5	10,805	0.05%
2023/10/13	6	27.53	1	27.60	27.70	5	10,714	0.05%
2023/10/11	0	0.00	2	27.03	27.05	-2	10,616	-0.02%
2023/10/06	3	26.40	0	0.00	26.50	3	10,530	0.03%
2023/10/05	0	0.00	4	26.35	26.40	-4	10,631	-0.04%
2023/10/04	43	26.07	35	26.10	26.10	8	10,639	0.08%
2023/10/02	0	0.00	57	26.68	26.60	-57	10,818	-0.53%
2023/09/27	15	26.55	0	0.00	26.40	15	11,229	0.13%
2023/09/26	0	0.00	9	26.70	26.65	-9	11,225	-0.08%
2023/09/25	0	0.00	4	27.10	27.30	-4	11,191	-0.04%
2023/09/22	0	0.00	20	26.93	26.90	-20	11,229	-0.18%
2023/09/21	0	0.00	7	27.00	27.00	-7	11,243	-0.06%
2023/09/20	0	0.00	2	27.30	27.25	-2	11,187	-0.02%
2023/09/19	1	27.85	1	27.80	27.85	0	11,267	0.00%
2023/09/18	0	0.00	2	27.85	27.80	-2	11,340	-0.02%
2023/09/15	1	28.10	0	0.00	28.10	1	11,415	0.01%
2023/09/14	2	27.90	3	27.88	27.90	-1	11,398	-0.01%
2023/09/13	0	0.00	3	27.50	27.40	-3	11,450	-0.03%
2023/09/11	6	27.07	1	26.95	26.90	5	11,933	0.04%
2023/09/08	5	27.74	20	27.70	27.60	-15	12,311	-0.12%
2023/09/07	0.7	27.90	0	0.00	27.80	0.7	12,355	0.01%
2023/09/05	1	28.05	7	28.02	28.05	-6	12,428	-0.05%
2023/09/04	10	28.20	2	28.18	28.20	8	12,555	0.06%
2023/09/01	3	28.10	12	28.08	28.15	-9	12,714	-0.07%
2023/08/31	2	28.00	14	28.29	27.85	-12	12,745	-0.09%
2023/08/30	0	0.00	2	27.80	27.85	-2	12,715	-0.02%
2023/08/29	66	27.27	0	0.00	27.30	66	12,754	0.52%
2023/08/28	29	27.87	4	27.45	27.40	25	12,792	0.20%
2023/08/25	10	27.15	13	26.98	26.90	-3	12,859	-0.02%
2023/08/24	53	27.45	24	27.36	27.30	29	12,993	0.22%
2023/08/23	1	27.25	7	27.09	27.45	-6	12,971	-0.05%
2023/08/22	28	26.85	26	26.80	26.80	2	13,028	0.02%
2023/08/21	12	27.16	2	27.05	26.95	10	12,950	0.08%
2023/08/18	4	26.85	14.1	27.09	27.25	-10.1	12,869	-0.08%
2023/08/17	25	26.36	23	26.66	26.85	2	12,745	0.02%
2023/08/16	26	26.76	36	26.95	27.05	-10	12,552	-0.08%
2023/08/15	28.2	27.59	0	0.00	27.35	28.2	12,428	0.23%
2023/08/14	10	27.87	10.4	27.56	27.95	-0.4	12,345	0.00%
2023/08/11	21	28.70	0	0.00	28.40	21	12,206	0.17%
2023/08/10	13.4	29.11	0	0.00	29.00	13.4	12,049	0.11%
2023/08/09	8	29.17	0	0.00	29.20	8	11,975	0.07%
2023/08/08	12	29.23	6	29.10	29.10	6	11,958	0.05%
2023/08/07	0	0.00	3	29.60	29.70	-3	11,864	-0.03%
2023/08/04	0.2	29.60	1	29.55	29.50	-0.8	11,929	-0.01%
2023/08/02	31	29.62	0	0.00	29.55	31	11,928	0.26%
2023/08/01	1	29.95	3	30.00	30.00	-2	11,821	-0.02%
2023/07/31	1	30.00	1	29.95	29.95	0	11,712	0.00%
2023/07/28	0	0.00	0	30.15	30.20	0	11,669	0.00%
2023/07/27	12	29.91	5	30.01	30.00	7	11,649	0.06%
2023/07/26	59	29.81	9	29.71	29.70	50	11,823	0.42%
2023/07/25	22	29.44	34	30.29	30.20	-12	12,008	-0.10%
2023/07/24	7	29.14	48	29.06	29.60	-41	12,087	-0.34%
2023/07/21	3.3	29.35	2.5	29.41	29.55	0.8	12,299	0.01%
2023/07/20	32	29.61	8	29.40	29.80	24	12,509	0.19%
2023/07/19	12	30.17	0.2	30.15	30.10	11.8	12,464	0.09%
2023/07/18	25	30.31	3	30.38	30.50	22	12,801	0.17%
2023/07/17	27	30.12	6	30.19	30.10	21	13,050	0.16%
2023/07/14	7	30.20	11	30.05	30.10	-4	13,401	-0.03%
2023/07/13	20	30.01	24	29.85	29.80	-4	13,494	-0.03%
2023/07/12	10	29.90	1	29.80	29.90	9	13,431	0.07%
2023/07/11	13	30.23	8	30.15	30.15	5	13,445	0.04%
2023/07/10	7	30.01	8	30.03	30.00	-1	13,595	-0.01%
2023/07/07	29	30.20	5	30.15	30.15	24	13,583	0.18%
2023/07/06	66	30.98	3.1	30.70	30.65	62.9	13,745	0.46%
2023/07/05	15	31.37	32	31.38	31.50	-17	13,610	-0.12%
2023/07/04	2	30.85	3	30.83	30.80	-1	13,517	-0.01%
2023/07/03	23	31.05	34	30.93	30.85	-11	13,640	-0.08%
2023/06/30	3	30.75	0	0.00	30.95	3	13,742	0.02%
2023/06/29	10	30.85	12.4	30.87	30.90	-2.4	13,815	-0.02%
2023/06/28	17	30.77	6	30.70	30.70	11	13,928	0.08%
2023/06/27	38	31.17	0	0.00	30.70	38	14,075	0.27%
2023/06/26	11	31.61	0	0.00	31.40	11	14,133	0.08%
2023/06/21	20	31.83	0	0.00	31.95	20	14,165	0.14%
2023/06/20	0	0.00	11	32.01	31.90	-11	14,140	-0.08%
2023/06/19	2	31.85	12	31.76	31.85	-10	14,127	-0.07%
2023/06/16	56	32.32	13	32.10	32.15	43	14,081	0.31%
2023/06/15	24	32.65	26	32.52	32.70	-2	13,915	-0.01%
2023/06/14	27	32.14	46.3	32.20	32.30	-19.3	13,782	-0.14%
2023/06/13	6	31.20	23	31.30	31.25	-17	13,373	-0.13%
2023/06/12	16	30.73	16	31.02	31.05	0	13,365	0.00%
2023/06/09	49	30.87	12	30.92	30.90	37	13,436	0.28%
2023/06/08	25.5	31.15	9	31.40	30.90	16.5	13,579	0.12%
2023/06/07	18	31.36	22.7	31.46	31.55	-4.7	13,766	-0.03%
2023/06/06	23	31.06	12	31.11	31.05	11	14,278	0.08%
2023/06/05	33	31.21	10	31.18	31.15	23	14,578	0.16%
2023/06/02	18	30.96	228.5	31.00	31.10	-210.5	15,012	-1.40%	大賣/鉅額交易
2023/06/01	11	30.69	2	30.65	30.60	9	15,755	0.06%
2023/05/31	12	31.14	2	31.20	30.90	10	15,872	0.06%
2023/05/30	23	31.01	5	31.05	31.10	18	15,777	0.11%
2023/05/29	20	30.95	11	30.99	30.85	9	15,810	0.06%
2023/05/26	11	30.84	3	30.95	30.75	8	15,880	0.05%
2023/05/24	1	30.40	4	30.40	30.55	-3	16,018	-0.02%
2023/05/23	3	30.60	10	30.60	30.55	-7	16,087	-0.04%
2023/05/22	3	30.15	33.3	30.15	30.20	-30.3	16,125	-0.19%
2023/05/19	14	30.59	18	30.25	30.25	-4	16,129	-0.02%
2023/05/18	21	30.60	21	30.68	30.60	0	16,095	0.00%
2023/05/17	0	0.00	11	30.54	30.60	-11	16,124	-0.07%
2023/05/16	1	30.30	4	30.40	30.25	-3	16,080	-0.02%
2023/05/15	0	0.00	1	29.60	29.60	-1	16,129	-0.01%
2023/05/11	41	29.97	30	30.10	29.80	11	16,356	0.07%
2023/05/10	5	29.97	3	30.05	30.00	2	16,580	0.01%
2023/05/09	3	30.40	0	0.00	30.25	3	16,605	0.02%
2023/05/08	31	30.69	0	0.00	30.30	31	16,807	0.18%
2023/05/05	15	30.67	0	0.00	30.65	15	17,093	0.09%
2023/05/04	6	31.08	16	31.06	31.10	-10	17,548	-0.06%
2023/05/03	36	30.60	34	30.69	30.50	2	17,856	0.01%
2023/05/02	1	30.45	4	30.61	30.90	-3	18,172	-0.02%
2023/04/28	19	29.75	15	29.70	29.70	4	18,545	0.02%
2023/04/27	8	29.48	6	29.37	29.55	2	18,504	0.01%
2023/04/26	16	29.36	32	29.30	29.30	-16	18,623	-0.09%
2023/04/25	24	29.95	32	29.84	30.00	-8	18,370	-0.04%
2023/04/24	16	30.39	2.5	29.94	30.60	13.5	18,125	0.07%
2023/04/21	45	30.32	14	30.36	30.05	31	18,006	0.17%
2023/04/20	65	31.32	16	31.10	31.00	49	17,828	0.27%
2023/04/19	69.5	32.23	137	32.38	32.10	-67.5	17,977	-0.38%	大賣/
2023/04/18	14	33.12	15	33.18	32.90	-1	17,903	-0.01%
2023/04/17	5	32.88	1	32.90	32.90	4	17,887	0.02%
2023/04/14	23	33.03	9	32.96	32.90	14	17,901	0.08%
2023/04/13	16	33.01	20	33.04	33.10	-4	17,930	-0.02%
2023/04/12	10	33.13	3	33.20	33.30	7	17,828	0.04%
2023/04/11	22	33.14	10	33.19	33.25	12	17,840	0.07%
2023/04/10	17	32.51	3	32.50	32.50	14	17,730	0.08%
2023/04/07	21	32.61	0	0.00	32.60	21	17,809	0.12%
2023/04/06	23	32.74	3.5	32.77	32.60	19.5	17,816	0.11%
2023/03/31	14	33.31	3	33.35	33.10	11	17,724	0.06%
2023/03/30	27	33.07	0	0.00	32.90	27	17,798	0.15%
2023/03/29	24	33.00	3	32.95	32.95	21	17,826	0.12%
2023/03/28	14	33.15	0	0.00	33.10	14	17,952	0.08%
2023/03/27	16	33.92	10	33.75	33.70	6	17,953	0.03%
2023/03/24	12	34.36	11	34.33	34.40	1	18,001	0.01%
2023/03/23	17	34.16	1	34.40	34.20	16	18,032	0.09%
2023/03/22	14	34.30	43	34.28	34.30	-29	18,177	-0.16%
2023/03/21	51	34.28	52	34.30	34.20	-1	18,241	-0.01%
2023/03/20	41	34.28	7	34.25	34.20	34	18,519	0.18%
2023/03/17	25	33.86	9	34.03	34.60	16	18,561	0.09%
2023/03/16	30	33.36	16.2	33.46	33.35	13.8	18,408	0.07%
2023/03/15	23.5	33.55	0	0.00	33.25	23.5	18,590	0.13%
2023/03/14	36	33.27	11	33.31	33.20	25	18,996	0.13%
2023/03/13	6	33.72	3	33.78	33.80	3	19,442	0.02%
2023/03/10	32	34.50	2	34.58	34.45	30	19,550	0.15%
2023/03/09	17	35.62	29	35.64	35.15	-12	19,676	-0.06%
2023/03/08	25	34.83	26	34.74	34.95	-1	19,267	-0.01%
2023/03/07	12	35.15	40	35.12	35.15	-28	19,091	-0.15%
2023/03/06	27	34.80	40	34.54	34.95	-13	18,755	-0.07%
2023/03/03	26	33.58	4	33.39	33.60	22	18,065	0.12%
2023/03/02	8	33.23	10	33.11	33.25	-2	18,110	-0.01%
2023/03/01	25	33.11	4	33.11	33.10	21	18,423	0.11%
2023/02/24	6.9	33.53	3	33.80	33.30	3.9	18,738	0.02%
2023/02/23	3	33.75	5	33.62	33.65	-2	18,750	-0.01%
2023/02/22	11	33.18	4	33.25	33.40	7	18,942	0.04%
2023/02/21	0	0.00	1	33.85	33.90	-1	18,975	-0.01%
2023/02/20	2	33.73	11	33.53	33.80	-9	19,285	-0.05%
2023/02/17	3	33.25	7	33.34	33.30	-4	19,770	-0.02%
2023/02/16	6	33.48	0	0.00	33.50	6	19,930	0.03%
2023/02/15	4.1	33.49	3	33.35	33.25	1.1	20,390	0.01%
2023/02/14	8	33.58	2	33.55	33.60	6	20,381	0.03%
2023/02/13	6	33.13	0	0.00	33.15	6	20,614	0.03%
2023/02/10	20	33.84	2	33.95	33.70	18	20,840	0.09%
2023/02/09	4	34.34	4	34.31	34.15	0	21,068	0.00%
2023/02/08	23	34.49	11	34.43	34.60	12	21,178	0.06%
2023/02/07	9	33.76	13	33.86	33.80	-4	21,101	-0.02%
2023/02/06	12	33.87	35	34.02	33.70	-23	21,204	-0.11%
2023/02/03	29	34.65	18	34.57	34.50	11	21,086	0.05%
2023/02/02	24	35.52	17.1	35.51	35.30	6.9	20,966	0.03%
2023/02/01	14	34.79	32	34.68	35.00	-18	20,713	-0.09%
2023/01/31	1	34.20	20	33.92	34.30	-19	20,414	-0.09%
2023/01/30	1	33.40	27	33.64	33.95	-26	20,175	-0.13%
2023/01/17	12.9	32.18	13	32.22	32.30	-0.1	19,808	0.00%
2023/01/16	77	32.82	18	33.03	32.55	59	20,069	0.29%
2023/01/13	18	33.95	29	33.72	33.65	-11	19,986	-0.06%
2023/01/12	31	34.12	14	34.12	33.85	17	20,163	0.08%
2023/01/11	18	33.84	16	33.98	34.30	2	20,165	0.01%
2023/01/10	13	34.02	6	34.18	34.00	7	20,051	0.03%
2023/01/09	31	33.90	8	33.86	33.90	23	19,927	0.12%
2023/01/06	2	33.15	27	33.35	33.45	-25	19,646	-0.13%
2023/01/05	0	0.00	2	32.78	32.65	-2	19,550	-0.01%
2023/01/04	25	32.42	25	32.25	32.25	0	19,678	0.00%
2022/12/30	5.4	32.05	0.4	32.15	31.85	5	19,847	0.03%
2022/12/29	3	31.55	1	31.80	32.05	2	20,020	0.01%
2022/12/28	19.5	32.18	103	32.49	32.15	-83.5	20,225	-0.41%	大賣/
2022/12/27	11	33.23	0	0.00	33.00	11	20,261	0.05%
2022/12/26	1	32.95	0	0.00	32.75	1	20,311	0.00%
2022/12/23	6	32.97	4	33.01	33.30	2	20,656	0.01%
2022/12/22	7	33.21	15	33.21	33.40	-8	21,553	-0.04%
2022/12/21	10	32.55	23	32.79	32.65	-13	21,669	-0.06%
2022/12/20	20	32.50	11	33.38	32.30	9	21,653	0.04%
2022/12/19	20	32.85	42	33.08	32.90	-22	21,784	-0.10%
2022/12/16	3	32.48	1	32.80	32.65	2	21,836	0.01%
2022/12/15	27	32.98	0	0.00	32.95	27	21,868	0.12%
2022/12/14	0	0.00	35	33.28	33.35	-35	21,970	-0.16%
2022/12/13	12	32.48	26	32.57	32.40	-14	22,008	-0.06%
2022/12/12	32	32.15	18.1	32.52	32.20	13.9	22,253	0.06%
2022/12/09	0	0.00	31	33.70	33.45	-31	24,397	-0.13%
2022/12/08	20	33.00	0	0.00	33.05	20	24,737	0.08%
2022/12/07	45	33.46	40	33.94	33.35	5	24,937	0.02%
2022/12/06	40	33.87	0	0.00	33.95	40	25,107	0.16%
2022/12/05	25	35.27	24	35.24	35.15	1	24,919	0.00%
2022/12/02	6	34.50	22	34.29	34.60	-16	24,563	-0.07%
2022/12/01	18	34.20	76.1	34.12	34.00	-58.1	24,634	-0.24%
2022/11/30	29	32.74	2	33.03	33.30	27	24,700	0.11%
2022/11/29	30	31.99	21	32.35	32.60	9	25,613	0.04%
2022/11/28	40	32.26	16.1	32.29	32.25	23.9	25,748	0.09%
2022/11/25	1	33.10	17	33.36	32.90	-16	26,099	-0.06%
2022/11/24	17	33.38	17.5	33.28	33.30	-0.5	26,623	0.00%
2022/11/23	4	32.43	9.1	32.71	32.95	-5.1	26,597	-0.02%
2022/11/22	54.5	31.63	30	31.90	31.85	24.5	26,511	0.09%
2022/11/21	60.5	33.27	9	32.98	32.85	51.5	26,312	0.20%
2022/11/18	52	33.80	12	34.29	33.65	40	26,505	0.15%
2022/11/17	3.5	33.46	6	34.08	34.15	-2.5	26,578	-0.01%
2022/11/16	15	34.22	15	34.17	34.05	0	26,743	0.00%
2022/11/15	3	34.60	108	34.08	34.35	-105	26,732	-0.39%	大賣/鉅額交易
2022/11/14	5	33.75	40	33.67	33.45	-35	26,524	-0.13%
2022/11/11	37	33.86	41	33.50	33.30	-4	26,944	-0.01%
2022/11/10	20	32.20	0	0.00	32.60	20	27,055	0.07%
2022/11/09	6	32.40	26	32.55	32.70	-20	27,830	-0.07%
2022/11/08	46	32.23	17	32.18	32.00	29	28,164	0.10%
2022/11/07	6	32.60	15	32.63	32.75	-9	28,748	-0.03%
2022/11/04	0	0.00	23	31.54	31.85	-23	28,905	-0.08%
2022/11/03	12	31.32	17	30.98	31.45	-5	28,958	-0.02%
2022/11/02	16	31.27	55	31.15	31.30	-39	29,025	-0.13%
2022/11/01	1	30.65	5	30.80	30.65	-4	29,084	-0.01%
2022/10/31	30	30.77	51	30.55	30.80	-21	29,469	-0.07%
2022/10/28	46	30.13	0	0.00	29.70	46	29,605	0.16%
2022/10/27	22	30.61	12	30.88	30.90	10	29,758	0.03%
2022/10/26	0	0.00	1	30.35	30.45	-1	30,232	0.00%
2022/10/25	48	30.82	18	30.51	30.45	30	30,505	0.10%
2022/10/24	61	31.45	54.4	31.51	31.00	6.6	31,876	0.02%
2022/10/21	12.3	30.64	17	30.87	30.20	-4.7	31,699	-0.01%
2022/10/20	7	30.24	10	30.32	31.00	-3	31,430	-0.01%
2022/10/19	1	30.25	1	30.15	29.90	0	31,386	0.00%
2022/10/18	15	29.90	10	29.76	29.90	5	31,425	0.02%
2022/10/17	1	28.05	20	28.94	29.50	-19	31,640	-0.06%
2022/10/14	2	29.05	50	28.58	29.20	-48	31,903	-0.15%
2022/10/13	41	27.45	33	27.42	26.95	8	31,846	0.03%
2022/10/12	34	27.93	15	28.25	28.10	19	31,943	0.06%
2022/10/11	32.5	28.28	8	28.05	28.05	24.5	32,244	0.08%
2022/10/07	0	0.00	14	30.06	29.95	-14	32,235	-0.04%
2022/10/06	31	30.12	4	30.26	30.15	27	32,281	0.08%
2022/10/05	17	30.34	39	30.55	30.35	-22	32,238	-0.07%
2022/10/04	22	29.63	50	29.67	29.85	-28	32,064	-0.09%
2022/10/03	23	27.97	14	28.50	28.80	9	31,917	0.03%
2022/09/30	15	27.82	21	27.98	28.50	-6	31,868	-0.02%
2022/09/29	76	27.96	51	27.74	27.80	25	31,740	0.08%
2022/09/28	38.2	29.05	7	28.66	28.55	31.2	30,958	0.10%
2022/09/27	19	29.62	25	29.73	29.65	-6	30,763	-0.02%
2022/09/26	48.3	29.52	0	0.00	29.30	48.3	30,800	0.16%
2022/09/23	174	31.05	37	30.91	31.00	137	30,778	0.45%	大買/鉅額交易
2022/09/22	56	30.60	9	30.56	30.55	47	30,824	0.15%
2022/09/21	19	31.33	16	31.34	31.30	3	30,858	0.01%
2022/09/20	8.1	31.58	20	32.18	31.55	-12	30,834	-0.04%
2022/09/19	42.2	31.78	13	31.83	31.75	29.2	30,802	0.09%
2022/09/16	70.2	31.75	2	32.15	32.15	68.2	30,695	0.22%
2022/09/15	11	32.53	9	32.71	32.75	2	28,777	0.01%
2022/09/14	4	31.40	17	31.02	31.60	-13	28,540	-0.05%
2022/09/13	28	32.30	35	32.21	32.00	-7	28,446	-0.02%
2022/09/12	24	31.62	25	31.79	31.75	-1	28,490	0.00%
2022/09/08	44	30.58	25	30.77	30.70	19	28,970	0.07%
2022/09/07	18.5	30.00	25	29.93	30.10	-6.5	29,064	-0.02%
2022/09/06	5	30.88	17	30.80	30.80	-12	28,916	-0.04%
2022/09/05	95	31.56	27.5	31.95	30.55	67.5	28,694	0.24%
2022/09/02	24	33.69	93	33.55	33.55	-69	27,702	-0.25%
2022/09/01	44	33.57	21	33.53	33.65	23	27,442	0.08%
2022/08/31	13	34.20	10.5	34.23	34.45	2.5	27,006	0.01%
2022/08/30	25	34.01	7	34.15	34.00	18	26,507	0.07%
2022/08/29	5.5	33.85	2	33.70	33.90	3.5	26,570	0.01%
2022/08/26	16	34.97	23	35.11	34.85	-7	26,468	-0.03%
2022/08/25	11.1	34.44	13	34.31	34.25	-2	26,229	-0.01%
2022/08/24	24.1	33.68	14	33.41	33.40	10.1	26,128	0.04%
2022/08/23	17.4	34.09	0	0.00	33.95	17.4	29,906	0.06%
2022/08/22	44.2	35.24	4	35.14	35.05	40.2	29,964	0.13%
2022/08/19	14.9	35.85	14	35.82	35.70	0.9	29,855	0.00%
2022/08/18	18	36.00	2	36.08	35.80	16	29,837	0.05%
2022/08/17	10	36.22	71.2	36.11	36.30	-61.2	29,451	-0.21%
2022/08/16	29	35.76	36	36.18	35.50	-7	29,070	-0.02%
2022/08/15	51.7	35.58	31	35.52	35.65	20.7	28,584	0.07%
2022/08/12	50.3	34.68	41	35.32	35.35	9.3	28,218	0.03%
2022/08/11	8.7	33.91	16	33.92	33.85	-7.3	27,704	-0.03%
2022/08/10	13.5	33.39	2.2	33.22	33.25	11.3	27,533	0.04%
2022/08/09	35	33.62	4	33.84	33.90	31	27,612	0.11%
2022/08/08	3	33.70	5	33.55	33.60	-2	27,986	-0.01%
2022/08/05	30.8	34.02	15	34.21	34.20	15.8	28,793	0.05%
2022/08/04	12	33.70	0	0.00	33.80	12	28,739	0.04%
2022/08/03	3.4	34.04	12	34.00	34.00	-8.6	28,722	-0.03%
2022/08/02	45	34.89	11	34.18	34.20	34	28,532	0.12%
2022/08/01	24.4	35.54	5	35.79	35.65	19.4	28,071	0.07%
2022/07/29	92.2	35.59	15.2	35.68	35.25	77.1	27,838	0.28%
2022/07/28	12	39.28	0	0.00	38.25	12	26,477	0.05%
2022/07/27	4	39.10	4	39.18	39.45	0	26,173	0.00%
2022/07/26	19.4	38.96	154	39.08	38.85	-134.6	26,121	-0.52%	大賣/鉅額交易
2022/07/25	10	40.27	17	40.64	40.25	-7	26,013	-0.03%
2022/07/22	27	42.15	44	42.38	41.75	-17	26,117	-0.07%
2022/07/21	13	41.33	27	41.21	41.80	-14	25,861	-0.05%
2022/07/20	12	39.90	2	39.88	39.70	10	25,451	0.04%
2022/07/19	5	38.36	27	38.70	38.75	-22	25,274	-0.09%
2022/07/18	37	38.91	26	39.09	39.25	11	25,186	0.04%
2022/07/15	3	40.32	61	39.95	40.05	-58	24,852	-0.23%
2022/07/14	11	38.83	5	39.10	39.00	6	24,990	0.02%
2022/07/13	7	38.88	2	39.25	39.25	5	24,899	0.02%
2022/07/12	6	38.40	7	38.51	38.35	-1	24,744	0.00%
2022/07/11	5.1	40.05	0	0.00	40.10	5.1	24,657	0.02%
2022/07/08	2	40.68	15	40.92	40.55	-13	24,709	-0.05%
2022/07/07	30	40.11	7	40.34	40.40	23	24,757	0.09%
2022/07/06	2	39.35	1	39.10	38.95	1	24,552	0.00%
2022/07/05	5	38.81	2	38.88	39.00	3	24,457	0.01%
2022/07/04	10.2	38.05	2	37.90	38.30	8.2	24,444	0.03%
2022/07/01	38.2	39.27	20	38.73	37.85	18.2	24,552	0.07%
2022/06/30	26	40.30	0	0.00	40.10	26	24,558	0.11%
2022/06/29	25	41.84	4	41.50	41.70	21	24,367	0.09%
2022/06/28	35	43.07	0.6	43.00	42.80	34.4	24,150	0.14%
2022/06/27	13	43.97	32	44.43	44.25	-19	24,047	-0.08%
2022/06/24	47	42.90	3	43.22	43.00	44	23,919	0.18%
2022/06/23	32	43.67	0	0.00	43.50	32	23,674	0.14%
2022/06/22	2.2	46.98	0	0.00	46.35	2.2	23,181	0.01%
2022/06/21	14	48.16	14	48.35	48.45	0	23,003	0.00%
2022/06/20	42.2	48.73	4	48.94	47.85	38.2	22,869	0.17%
2022/06/17	53.2	49.42	12	49.07	50.40	41.2	22,466	0.18%
2022/06/16	5	51.16	2	50.80	50.10	3	21,856	0.01%
2022/06/15	6.8	51.90	0	0.00	51.40	6.8	21,713	0.03%
2022/06/14	39	51.96	12	52.25	52.10	27	21,641	0.12%
2022/06/13	9	54.22	6	54.75	53.50	3	21,490	0.01%
2022/06/10	2	55.50	0	0.00	55.80	2	21,415	0.01%
2022/06/09	23	55.32	5.3	55.39	56.10	17.7	21,427	0.08%
2022/06/08	2	55.70	2	55.60	55.30	0	21,357	0.00%
2022/06/07	5.2	55.41	6	55.60	55.70	-0.8	21,283	0.00%
2022/06/06	5	56.52	1	56.70	56.40	4	21,188	0.02%
2022/06/02	13	57.27	0	0.00	57.20	13	21,306	0.06%
2022/06/01	10	57.70	5	57.78	57.80	5	21,450	0.02%
2022/05/31	6	58.03	9	58.13	57.80	-3	21,298	-0.01%
2022/05/30	6	57.93	7	57.79	58.10	-1	17,255	-0.01%
2022/05/27	4	56.30	0	0.00	56.50	4	16,890	0.02%
2022/05/26	17	56.31	1	56.20	55.70	16	16,887	0.09%
2022/05/25	5	56.66	4	57.10	56.60	1	16,804	0.01%
2022/05/24	14	57.31	3	57.53	56.60	11	16,908	0.07%
2022/05/23	4	58.20	14	57.71	57.20	-10	16,813	-0.06%
2022/05/20	5	59.20	21.6	58.86	58.80	-16.6	16,688	-0.10%
2022/05/19	14	58.38	10	57.70	59.00	4	16,508	0.02%
2022/05/18	7	58.46	8.4	58.44	58.40	-1.4	16,174	-0.01%
2022/05/17	3	58.00	19.9	57.99	57.80	-16.9	16,221	-0.10%
2022/05/16	5	57.48	25	58.00	57.50	-20	16,501	-0.12%
2022/05/13	25.6	56.47	28	56.38	56.50	-2.4	16,109	-0.01%
2022/05/12	19	54.97	11	54.45	54.00	8	15,272	0.05%
2022/05/11	13	54.41	1	54.20	54.40	12	14,941	0.08%
2022/05/10	8	53.20	2	53.50	53.20	6	14,735	0.04%
2022/05/09	8	54.00	10	53.76	54.00	-2	14,644	-0.01%
2022/05/06	3	53.90	1	53.90	53.80	2	14,614	0.01%
2022/05/05	8	54.45	28.2	54.58	55.00	-20.2	14,689	-0.14%
2022/05/04	0	0.00	2	53.25	53.20	-2	14,714	-0.01%
2022/04/29	10	53.40	8.6	53.41	53.60	1.4	14,796	0.01%
2022/04/28	1	52.70	102	52.67	52.80	-101	14,660	-0.69%	大賣/鉅額交易
2022/04/27	21	51.10	60	50.50	51.10	-39	14,360	-0.27%
2022/04/26	3	51.83	1	52.10	51.90	2	14,262	0.01%
2022/04/25	1	52.60	7	52.94	51.90	-6	14,235	-0.04%
2022/04/22	5	54.30	41	54.49	54.40	-36	14,199	-0.25%
2022/04/21	35	54.41	11	54.48	54.40	24	14,008	0.17%
2022/04/20	6	52.67	8	54.65	54.50	-2	13,898	-0.01%
2022/04/19	1	51.70	1	51.80	51.80	0	13,569	0.00%
2022/04/18	1	51.40	0	0.00	51.00	1	13,569	0.01%
2022/04/15	1	51.20	0	0.00	51.60	1	13,647	0.01%
2022/04/14	11	51.90	0	0.00	52.00	11	13,805	0.08%
2022/04/13	4	52.90	2.2	53.23	53.00	1.8	13,818	0.01%
2022/04/12	0	0.00	24	51.94	51.80	-24	13,694	-0.18%
2022/04/11	1	54.00	10	52.85	52.30	-9	13,786	-0.07%
2022/04/08	6.1	55.02	6	54.03	54.30	0.1	13,870	0.00%
2022/04/07	0	0.00	8	54.33	54.50	-8	13,857	-0.06%
2022/04/06	3	53.90	8.2	53.79	54.30	-5.2	13,645	-0.04%
2022/04/01	1	51.90	0	0.00	52.00	1	13,378	0.01%
2022/03/30	0	0.00	1	53.70	53.70	-1	13,360	-0.01%
2022/03/29	0	0.00	5	53.48	53.80	-5	13,317	-0.04%
2022/03/28	2.2	53.32	1	53.40	53.90	1.2	13,354	0.01%
2022/03/25	20	54.05	4	54.10	54.10	16	13,415	0.12%
2022/03/24	1	53.70	6	54.10	54.20	-5	13,469	-0.04%
2022/03/23	10.6	54.25	4.6	54.30	54.20	6	13,583	0.04%
2022/03/22	2.1	54.01	3	54.03	54.20	-0.9	13,653	-0.01%
2022/03/21	3	54.40	16	54.75	54.50	-13	13,703	-0.09%
2022/03/18	3	53.70	11	53.64	54.20	-8	13,791	-0.06%
2022/03/17	8	52.90	4	52.98	52.90	4	13,824	0.03%
2022/03/16	0	50.80	20	50.68	51.40	-20	14,095	-0.14%
2022/03/15	0	0.00	4.1	50.21	50.40	-4.1	14,502	-0.03%
2022/03/14	15.2	51.11	0	0.00	51.40	15.2	14,829	0.10%
2022/03/11	1	51.10	2	51.40	50.90	-1	15,466	-0.01%
2022/03/10	10	51.58	1	51.60	51.50	9	16,687	0.05%
2022/03/09	6.3	50.16	51	50.29	50.20	-44.7	17,390	-0.26%
2022/03/08	20.1	49.96	2	50.00	49.70	18.1	17,876	0.10%
2022/03/07	7.1	51.79	3	51.40	52.20	4.1	17,945	0.02%
2022/03/04	8.2	54.03	50	54.10	54.00	-41.8	18,141	-0.23%
2022/03/03	3.6	55.66	34	55.42	55.40	-30.4	18,218	-0.17%
2022/03/02	6.5	54.58	6.2	54.60	56.00	0.4	18,370	0.00%
2022/03/01	47	55.81	0.1	56.00	55.90	46.9	18,542	0.25%
2022/02/25	23.5	52.89	12.4	52.77	53.30	11.1	18,408	0.06%
2022/02/24	21.7	54.35	35	54.15	53.30	-13.3	18,311	-0.07%
2022/02/23	114	56.81	16.1	56.89	57.10	97.9	18,332	0.53%	大買/
2022/02/22	64	57.23	11	56.90	56.60	53	18,281	0.29%
2022/02/21	19	58.74	0.5	59.00	58.60	18.5	18,175	0.10%
2022/02/18	6	58.95	3	59.03	59.20	3	18,422	0.02%
2022/02/17	17	58.58	14	58.86	59.60	3	18,712	0.02%
2022/02/16	71.1	59.62	12	60.10	59.20	59.1	18,534	0.32%
2022/02/15	27.3	61.42	1	61.50	60.40	26.3	18,234	0.14%
2022/02/14	13	61.82	4	61.90	61.50	9	18,326	0.05%
2022/02/11	20.2	63.86	1	64.20	63.90	19.2	18,642	0.10%
2022/02/10	7.2	64.80	5.6	64.83	65.00	1.7	19,683	0.01%
2022/02/09	4	66.15	88	66.09	66.20	-84	20,107	-0.42%
2022/02/08	6	65.40	10	65.64	66.10	-4	20,208	-0.02%
2022/02/07	101.3	64.43	4	63.35	64.50	97.3	20,198	0.48%	大買/
2022/01/26	14	64.41	90	65.17	65.20	-76	20,009	-0.38%
2022/01/25	86.2	65.80	32	65.78	65.60	54.2	19,953	0.27%
2022/01/24	27	65.66	11	66.08	66.20	16	19,913	0.08%
2022/01/21	1	67.20	4	66.80	67.20	-3	19,877	-0.02%
2022/01/20	3	67.70	4	67.45	67.90	-1	20,019	0.00%
2022/01/19	3	67.03	2	67.65	67.80	1	20,252	0.00%
2022/01/18	4.1	68.20	2.5	68.22	68.00	1.6	20,566	0.01%
2022/01/17	4	67.85	3.3	68.13	68.10	0.7	20,606	0.00%
2022/01/14	13	67.98	91	67.69	67.30	-78	20,514	-0.38%
2022/01/13	11.1	68.00	14	67.83	68.20	-2.9	20,526	-0.01%
2022/01/12	3	67.00	10	67.00	66.90	-7	20,541	-0.03%
2022/01/11	13	67.55	18	67.04	67.00	-5	20,526	-0.02%
2022/01/10	55.3	66.39	20	66.38	67.00	35.3	20,472	0.17%
2022/01/07	7	67.57	8	66.76	67.50	-1	20,444	0.00%
2022/01/06	24	68.28	8	68.40	68.50	16	20,210	0.08%
2022/01/05	25.3	69.43	5	69.40	69.30	20.3	20,171	0.10%
2022/01/04	14	69.49	7.4	69.44	69.20	6.6	20,148	0.03%
2022/01/03	31	70.17	13.6	70.93	70.00	17.4	19,949	0.09%
2021/12/30	23	71.39	14	71.47	71.20	9	19,893	0.05%
2021/12/29	22	71.44	3	71.60	71.60	19	19,839	0.10%
2021/12/28	3	71.30	7	71.40	71.40	-4	19,882	-0.02%
2021/12/27	6	70.90	1.3	70.90	70.90	4.7	19,858	0.02%
2021/12/24	25	70.53	60.4	70.58	70.40	-35.4	19,941	-0.18%
2021/12/23	14	70.49	4	70.88	70.30	10	19,979	0.05%
2021/12/22	27	70.94	22	71.08	70.80	5	20,090	0.02%
2021/12/21	5	70.28	11	70.17	70.80	-6	20,025	-0.03%
2021/12/20	16	69.36	14	69.39	69.30	2	19,920	0.01%
2021/12/17	9.8	69.93	1.8	69.94	69.90	8.1	19,792	0.04%
2021/12/16	11	70.54	2	70.75	70.60	9	19,648	0.05%
2021/12/15	4	69.90	7	70.10	70.20	-3	19,568	-0.02%
2021/12/14	17.3	69.97	8.8	70.10	69.80	8.5	19,592	0.04%
2021/12/13	26	71.57	25	71.08	71.00	1	19,433	0.01%
2021/12/10	52	71.85	51.2	72.17	72.70	0.8	19,310	0.00%
2021/12/09	42.4	71.24	34.2	71.59	71.00	8.2	18,884	0.04%
2021/12/08	127.2	73.29	36	73.05	72.70	91.2	18,392	0.50%	大買/
2021/12/07	56.4	75.16	51.8	75.40	73.60	4.6	17,982	0.03%
2021/12/06	65.4	76.45	48	75.78	75.90	17.3	17,343	0.10%