力積電 (6770)-兆豐-新營券商分點個股進出

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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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	7	17.67	10	17.70	17.60	-3	12,261	-0.02%
2024/11/21	1	17.65	0	0.00	17.75	1	12,155	0.01%
2024/11/20	2	17.78	33	17.70	17.70	-31	12,076	-0.26%
2024/11/19	2	18.05	3	18.15	18.05	-1	12,071	-0.01%
2024/11/18	3	17.97	2	18.08	18.15	1	12,050	0.01%
2024/11/15	4.5	17.84	24	17.90	17.90	-19.5	11,995	-0.16%
2024/11/14	52	17.60	0	0.00	17.45	52	12,022	0.43%
2024/11/13	20	17.82	1	17.95	17.80	19	11,921	0.16%
2024/11/12	53	17.88	0	0.00	17.80	53	11,935	0.44%
2024/11/11	20	18.30	13	18.25	18.20	7	11,818	0.06%
2024/11/08	3	18.77	0.1	18.85	18.70	2.9	11,783	0.02%
2024/11/07	10	19.03	19	18.99	19.00	-9	11,932	-0.08%
2024/11/06	13	18.02	5	18.34	18.30	8	11,861	0.07%
2024/11/05	3	18.10	2.1	18.40	18.05	0.9	11,966	0.01%
2024/11/04	33	18.36	2	18.65	18.35	31	12,331	0.25%
2024/11/01	25	17.61	4	18.13	18.40	21	12,792	0.16%
2024/10/30	123	18.19	6	18.05	18.00	117	12,688	0.92%	大買/鉅額交易
2024/10/29	65	18.61	61	18.82	18.55	4	12,505	0.03%
2024/10/28	225	18.95	102	19.03	19.00	123	12,379	0.99%	大買/大賣/鉅額交易
2024/10/25	281	19.32	1	19.40	19.30	280	12,116	2.31%	大買/鉅額交易
2024/10/24	13	19.81	0	0.00	19.70	13	11,993	0.11%
2024/10/23	32	20.16	14	20.11	20.00	18	11,976	0.15%
2024/10/22	0	0.00	1.6	20.01	20.05	-1.6	11,810	-0.01%
2024/10/21	3	19.88	100	19.95	20.05	-97	12,068	-0.80%
2024/10/18	23	20.04	1	19.95	19.90	22	12,331	0.18%
2024/10/17	0	0.00	3	20.28	20.30	-3	12,782	-0.02%
2024/10/16	15	19.87	29	19.83	19.85	-14	13,654	-0.10%
2024/10/15	1	20.20	2	20.20	20.25	-1	13,673	-0.01%
2024/10/11	7	20.18	21	20.10	20.15	-14	14,088	-0.10%
2024/10/09	5	20.15	0	0.00	20.10	5	14,253	0.04%
2024/10/08	2	20.50	7	20.35	20.55	-5	14,321	-0.03%
2024/10/07	2	20.65	4	20.75	20.70	-2	14,512	-0.01%
2024/10/04	6	20.48	10	20.80	20.60	-4	14,642	-0.03%
2024/10/01	6	21.03	1	20.90	20.90	5	14,605	0.03%
2024/09/30	9	21.48	39	21.53	21.60	-30	14,612	-0.21%
2024/09/27	10	21.90	35.3	21.96	22.00	-25.3	14,598	-0.17%
2024/09/26	16	21.41	14	21.23	21.15	2	14,407	0.01%
2024/09/25	6	21.27	15.2	21.30	21.35	-9.2	14,703	-0.06%
2024/09/24	8	20.75	0	0.00	20.85	8	14,715	0.05%
2024/09/23	10	20.80	16	20.80	20.80	-6	14,818	-0.04%
2024/09/20	16	20.82	10	20.99	20.70	6	14,980	0.04%
2024/09/19	1	20.55	2.2	20.54	20.60	-1.2	15,046	-0.01%
2024/09/18	9	20.71	9	20.82	20.50	0	15,296	0.00%
2024/09/16	5	20.71	23	20.64	20.80	-18	15,572	-0.12%
2024/09/13	20	20.35	3	20.45	20.50	17	16,269	0.10%
2024/09/12	13	20.48	14.7	20.43	20.35	-1.7	16,823	-0.01%
2024/09/11	3	20.03	46	20.07	20.00	-43	17,402	-0.25%
2024/09/10	4	19.99	0	0.00	19.65	4	18,806	0.02%
2024/09/09	59.5	19.83	11	19.97	20.00	48.5	19,379	0.25%
2024/09/06	24	20.29	1	20.90	20.30	23	20,202	0.11%
2024/09/05	16	20.41	9	20.71	20.35	7	20,294	0.03%
2024/09/04	42.5	19.80	21	19.76	19.80	21.5	20,430	0.11%
2024/09/03	11	21.05	1	20.85	20.70	10	20,295	0.05%
2024/09/02	3	21.30	10	21.45	21.15	-7	20,306	-0.03%
2024/08/30	2	21.58	5	21.70	21.60	-3	20,446	-0.01%
2024/08/29	12	21.35	12	21.40	21.50	0	20,595	0.00%
2024/08/28	1	21.55	0	0.00	21.55	1	20,883	0.00%
2024/08/27	3	21.83	0	0.00	21.70	3	25,565	0.01%
2024/08/26	13	21.91	5	22.04	21.85	8	25,797	0.03%
2024/08/23	4	21.45	20	21.38	21.50	-16	25,963	-0.06%
2024/08/22	1	21.85	205	21.85	21.85	-204	26,312	-0.78%	大賣/鉅額交易
2024/08/21	3	21.70	411	22.00	21.75	-408	26,717	-1.53%	大賣/鉅額交易
2024/08/20	0	0.00	10	22.00	22.00	-10	27,098	-0.04%
2024/08/19	36	22.03	0	0.00	22.00	36	27,624	0.13%
2024/08/16	0	0.00	3	22.28	22.05	-3	28,122	-0.01%
2024/08/15	2	21.90	1	21.95	21.95	1	28,180	0.00%
2024/08/14	13	22.14	2.2	22.06	22.20	10.8	28,468	0.04%
2024/08/13	1	21.80	1	21.80	21.85	0	28,985	0.00%
2024/08/12	5	22.03	3	21.78	22.00	2	30,173	0.01%
2024/08/09	4	21.53	12	21.70	21.45	-8	30,440	-0.03%
2024/08/08	2	20.75	4	20.96	20.85	-2	30,485	-0.01%
2024/08/07	5	20.76	11	20.95	21.30	-6	30,572	-0.02%
2024/08/06	59	20.59	21.1	20.64	20.35	37.9	30,511	0.12%
2024/08/05	10	21.29	16.3	21.21	20.95	-6.3	30,242	-0.02%
2024/08/02	7	23.19	1	23.60	23.20	6	29,849	0.02%
2024/08/01	0	0.00	4	23.61	23.75	-4	30,042	-0.01%
2024/07/31	0	0.00	4	23.18	23.00	-4	30,574	-0.01%
2024/07/30	1	22.75	1	23.00	23.00	0	32,022	0.00%
2024/07/29	10	23.13	2	23.40	22.75	8	32,295	0.02%
2024/07/26	10	22.93	0	0.00	23.15	10	32,389	0.03%
2024/07/23	20	23.35	7.3	23.39	23.30	12.7	32,633	0.04%
2024/07/22	48.2	23.23	13	23.18	23.20	35.2	32,865	0.11%
2024/07/19	46.2	23.86	10	23.70	23.70	36.2	32,832	0.11%
2024/07/18	80	24.09	5	24.10	24.15	75	32,885	0.23%
2024/07/17	51.1	24.63	29	25.03	24.75	22.1	32,606	0.07%
2024/07/16	15.1	25.90	12	26.00	25.65	3.1	32,021	0.01%
2024/07/15	19.1	26.02	21	25.77	25.75	-1.9	32,486	-0.01%
2024/07/12	2	26.43	3	26.75	26.45	-1	32,658	0.00%
2024/07/11	6	26.53	14	26.66	26.65	-8	33,031	-0.02%
2024/07/10	7	26.16	4	26.31	26.15	3	33,220	0.01%
2024/07/09	15	26.41	41	26.18	26.45	-26	33,305	-0.08%
2024/07/08	4	26.73	3	26.95	26.75	1	33,148	0.00%
2024/07/05	1	26.80	0	0.00	26.80	1	33,082	0.00%
2024/07/04	29	27.12	8	27.05	26.95	21	33,216	0.06%
2024/07/03	17	27.00	6	27.03	26.90	11	33,140	0.03%
2024/07/02	3.5	26.86	8	26.75	26.70	-4.5	33,178	-0.01%
2024/07/01	20.9	27.31	13	27.18	27.15	7.9	33,081	0.02%
2024/06/28	11	26.71	33	26.74	26.80	-22	32,778	-0.07%
2024/06/27	1	26.15	0	0.00	26.10	1	32,663	0.00%
2024/06/26	21.2	26.30	4	26.31	26.35	17.2	32,644	0.05%
2024/06/25	9	26.60	42.5	26.51	26.55	-33.5	32,857	-0.10%
2024/06/24	59	26.98	0	0.00	26.85	59	32,973	0.18%
2024/06/21	3	27.35	20	27.51	27.60	-17	32,873	-0.05%
2024/06/20	71	27.59	131	27.53	27.60	-60	32,642	-0.18%	大賣/
2024/06/19	57	26.96	0	0.00	26.70	57	31,981	0.18%
2024/06/18	28.5	27.56	38	27.45	27.55	-9.5	31,540	-0.03%
2024/06/17	67	27.58	100.5	27.81	27.80	-33.5	31,009	-0.11%
2024/06/14	23	26.13	18	26.47	26.70	5	29,645	0.02%
2024/06/13	18.5	26.25	31	26.42	26.20	-12.5	29,075	-0.04%
2024/06/12	46	25.14	1.2	24.96	25.25	44.8	28,390	0.16%
2024/06/11	41.5	25.21	11	25.36	25.20	30.5	28,221	0.11%
2024/06/07	2.2	24.48	24.4	24.55	24.75	-22.2	28,038	-0.08%
2024/06/06	8	24.38	65	24.39	24.15	-57	27,953	-0.20%
2024/06/05	23	24.19	71	24.17	24.30	-48	27,905	-0.17%
2024/06/04	10	24.35	5.1	24.35	24.25	4.9	28,120	0.02%
2024/06/03	4	25.01	52	25.20	24.75	-48	28,089	-0.17%
2024/05/31	209	25.26	2	25.98	24.90	207	27,900	0.74%	大買/鉅額交易
2024/05/30	4	25.50	61	25.59	25.40	-57	23,666	-0.24%
2024/05/29	106	25.88	5	25.95	25.80	101	23,575	0.43%	大買/鉅額交易
2024/05/28	22	25.77	34	26.27	26.35	-12	23,538	-0.05%
2024/05/27	21	25.98	93	26.01	25.95	-72	23,450	-0.31%
2024/05/24	28	25.87	10.1	25.70	25.65	17.9	23,231	0.08%
2024/05/23	111	26.50	28.5	26.49	26.55	82.5	22,891	0.36%	大買/
2024/05/22	15	25.77	42	26.24	26.15	-27	22,492	-0.12%
2024/05/21	30.9	25.44	1	25.60	25.55	29.9	22,121	0.14%
2024/05/20	108	25.51	4	25.68	25.45	104	22,052	0.47%	大買/鉅額交易
2024/05/17	177	25.95	32	25.98	25.65	145	21,794	0.67%	大買/鉅額交易
2024/05/16	35	26.45	82	25.74	26.45	-47	21,266	-0.22%
2024/05/15	10	24.56	1	24.75	24.70	9	20,139	0.04%
2024/05/14	9	24.80	15	24.87	24.85	-6	19,950	-0.03%
2024/05/13	62	23.91	71	24.02	24.10	-9	19,785	-0.05%
2024/05/10	11	24.33	55	24.39	24.35	-44	19,869	-0.22%
2024/05/09	86	25.01	6	24.84	24.75	80	19,825	0.40%
2024/05/08	1	24.60	5	24.60	24.70	-4	19,824	-0.02%
2024/05/07	66	24.78	97	24.93	24.70	-31	19,794	-0.16%
2024/05/06	145	25.52	6	25.46	25.20	139	19,512	0.71%	大買/鉅額交易
2024/05/03	107	25.33	201	25.50	25.35	-94	18,988	-0.50%	大買/大賣/
2024/05/02	178.6	23.35	57	23.57	23.60	121.6	17,609	0.69%	大買/鉅額交易
2024/04/30	61.5	22.98	32	23.18	22.85	29.5	17,343	0.17%
2024/04/29	13	22.75	105	22.82	23.20	-92	17,231	-0.53%	大賣/
2024/04/26	46	22.32	8	22.33	22.15	38	17,118	0.22%
2024/04/25	13	22.11	0	0.00	21.95	13	16,932	0.08%
2024/04/24	0	0.00	10	22.47	22.60	-10	16,872	-0.06%
2024/04/23	69.5	21.83	47	21.83	21.85	22.5	16,928	0.13%
2024/04/22	70.1	21.96	33	22.12	21.70	37	16,877	0.22%
2024/04/19	72	22.42	116	22.27	22.20	-44	16,592	-0.27%	大賣/
2024/04/18	106	23.28	56	23.37	23.05	50	16,162	0.31%	大買/
2024/04/17	167	23.69	28	23.63	23.65	139	15,832	0.88%	大買/鉅額交易
2024/04/16	31	24.17	35	24.31	24.15	-4	15,571	-0.03%
2024/04/15	25	25.00	35	24.96	25.00	-10	15,562	-0.06%
2024/04/12	23.3	25.28	8	25.20	25.20	15.3	16,364	0.09%
2024/04/11	9	25.55	60	25.52	25.40	-51	18,321	-0.28%
2024/04/10	35	25.86	17.1	26.19	25.95	17.9	18,252	0.10%
2024/04/09	5	25.70	15	25.65	25.60	-10	18,286	-0.05%
2024/04/08	3.5	25.21	31	25.20	25.20	-27.5	18,402	-0.15%
2024/04/03	3	25.47	1	25.40	25.40	2	18,274	0.01%
2024/04/02	3	26.03	3	26.05	25.90	0	18,196	0.00%
2024/04/01	5	25.96	14	26.03	25.95	-9	18,330	-0.05%
2024/03/29	42	25.84	0	0.00	25.80	42	18,248	0.23%
2024/03/28	15	25.24	111	25.18	25.90	-96	18,140	-0.53%	大賣/
2024/03/27	45.5	25.68	10	25.70	25.70	35.5	17,857	0.20%
2024/03/26	125	26.19	6	26.05	26.05	119	17,654	0.67%	大買/鉅額交易
2024/03/25	15	26.41	2	26.50	26.35	13	17,555	0.07%
2024/03/22	1	26.60	45	26.61	26.60	-44	17,587	-0.25%
2024/03/21	21	26.75	4	26.85	26.75	17	17,701	0.10%
2024/03/20	38	26.83	20	26.96	26.60	18	17,809	0.10%
2024/03/19	1.2	26.70	1	27.00	26.95	0.2	17,919	0.00%
2024/03/18	20	26.70	4	26.76	26.80	16	18,261	0.09%
2024/03/15	40	26.42	0	0.00	26.30	40	18,338	0.22%
2024/03/14	5	26.63	36	26.69	26.60	-31	18,071	-0.17%
2024/03/13	53	27.10	53	26.91	26.60	0	17,989	0.00%
2024/03/12	24	26.89	6	27.08	27.15	18	17,841	0.10%
2024/03/11	44	26.93	3	27.08	26.95	41	17,785	0.23%
2024/03/08	66	27.10	19	26.93	26.95	47	17,756	0.26%
2024/03/07	14	26.78	16	26.88	26.60	-2	17,424	-0.01%
2024/03/06	13.1	26.95	0	0.00	26.80	13.1	17,351	0.08%
2024/03/05	146	27.57	20	27.62	27.10	126	17,441	0.72%	大買/鉅額交易
2024/03/04	26	26.69	1	26.90	26.90	25	17,097	0.15%
2024/03/01	34.3	27.06	1	27.25	26.90	33.3	17,051	0.20%
2024/02/29	27	26.36	18	27.41	27.60	9	16,922	0.05%
2024/02/27	31	26.56	0	0.00	26.60	31	16,649	0.19%
2024/02/26	3	26.73	4	26.73	26.70	-1	16,553	-0.01%
2024/02/23	56.1	26.76	0	0.00	26.75	56.1	16,597	0.34%
2024/02/22	38	27.21	3	27.10	27.10	35	16,679	0.21%
2024/02/21	11.2	27.20	28	27.15	27.15	-16.9	16,784	-0.10%
2024/02/20	8.1	27.47	0.4	27.45	27.45	7.7	16,843	0.05%
2024/02/19	3	27.52	11	27.71	27.75	-8	16,873	-0.05%
2024/02/16	11	27.36	5.1	27.47	27.30	5.9	17,051	0.03%
2024/02/15	15.2	26.83	19	26.92	26.90	-3.8	17,037	-0.02%
2024/02/05	2	26.90	11	26.74	26.80	-9	17,043	-0.05%
2024/02/02	68	26.86	1	27.25	26.70	67	16,974	0.39%
2024/02/01	3	26.95	20	27.00	27.10	-17	16,763	-0.10%
2024/01/31	9	27.07	1	27.15	27.00	8	16,842	0.05%
2024/01/30	19	27.31	3	27.42	27.05	16	16,777	0.10%
2024/01/26	12	27.62	20	27.81	27.95	-8	17,368	-0.05%
2024/01/25	43	28.16	1	28.40	28.05	42	17,289	0.24%
2024/01/24	22	28.27	4	28.15	27.90	18	17,306	0.10%
2024/01/23	3	27.72	20	27.70	27.85	-17	17,150	-0.10%
2024/01/22	74	27.30	1	27.75	27.45	73	17,029	0.43%
2024/01/19	21	27.20	1	27.60	27.25	20	16,769	0.12%
2024/01/18	16	27.56	11	27.21	27.20	5	16,650	0.03%
2024/01/17	37	27.75	3	27.53	27.55	34	16,709	0.20%
2024/01/16	21	28.45	10	28.45	28.45	11	16,365	0.07%
2024/01/15	2	28.95	0	0.00	28.90	2	16,255	0.01%
2024/01/12	84	28.86	4	29.19	28.95	80	16,487	0.49%
2024/01/11	15	28.94	0	0.00	28.90	15	16,369	0.09%
2024/01/10	5	29.17	4.2	29.14	29.05	0.8	16,329	0.01%
2024/01/09	7	29.69	18	29.74	29.45	-11	16,371	-0.07%
2024/01/08	17.1	30.46	2	30.45	29.90	15.1	16,336	0.09%
2024/01/05	43	30.80	107	30.67	30.85	-64	15,414	-0.42%	大賣/
2024/01/04	10	28.10	0	0.00	28.25	10	13,429	0.07%
2024/01/03	21	28.22	13.5	28.17	28.10	7.5	13,559	0.06%
2024/01/02	21	29.10	4	29.26	28.80	17	13,267	0.13%
2023/12/29	1	29.50	1	29.45	29.45	0	13,041	0.00%
2023/12/28	2	29.63	1.8	29.58	29.70	0.2	13,126	0.00%
2023/12/27	97	29.75	138.2	29.89	29.80	-41.2	13,085	-0.31%	大賣/
2023/12/26	0	0.00	10	29.30	29.25	-10	12,914	-0.08%
2023/12/25	3	29.05	1	28.90	28.90	2	12,901	0.02%
2023/12/22	6	29.17	27	29.30	29.15	-21	12,974	-0.16%
2023/12/21	7	28.85	2	28.90	28.75	5	12,936	0.04%
2023/12/20	4.6	28.99	0	0.00	28.90	4.6	12,870	0.04%
2023/12/19	17.1	29.08	0	0.00	28.80	17.1	12,791	0.13%
2023/12/18	5.1	29.72	3	29.50	29.40	2.1	12,743	0.02%
2023/12/15	2	29.80	15	29.83	29.75	-13	12,590	-0.10%
2023/12/14	5.1	29.73	0	0.00	29.65	5.1	12,372	0.04%
2023/12/13	19	29.83	9.2	30.00	29.90	9.8	12,153	0.08%
2023/12/12	9	29.42	5	29.37	29.60	4	11,816	0.03%
2023/12/11	0	0.00	2	28.80	28.80	-2	11,714	-0.02%
2023/12/08	2.2	28.97	12	29.01	28.80	-9.8	11,717	-0.08%
2023/12/07	17.1	28.81	0	0.00	28.70	17.1	11,837	0.14%
2023/12/06	0.1	29.30	3	29.20	29.15	-2.9	11,843	-0.02%
2023/12/05	4	29.34	0	0.00	29.40	4	11,822	0.03%
2023/12/04	1	29.50	16	29.64	29.70	-15	11,797	-0.13%
2023/12/01	1	29.60	11	29.71	29.60	-10	11,715	-0.09%
2023/11/30	0	0.00	16.9	30.03	30.10	-16.9	11,613	-0.15%
2023/11/29	2	30.00	10	29.94	29.85	-8	11,401	-0.07%
2023/11/28	1	29.75	13	29.81	29.80	-12	11,268	-0.11%
2023/11/27	4	29.44	1	29.65	29.40	3	11,235	0.03%
2023/11/24	2	29.70	6.3	29.62	29.75	-4.3	11,215	-0.04%
2023/11/22	5	29.27	11	29.15	29.20	-6	11,111	-0.05%
2023/11/21	11	29.68	8	29.72	29.80	3	11,007	0.03%
2023/11/20	3	29.42	5	29.50	29.30	-2	10,865	-0.02%
2023/11/17	0	0.00	50	29.02	29.05	-50	10,690	-0.47%
2023/11/16	0	0.00	4	29.00	29.00	-4	10,682	-0.04%
2023/11/15	5	28.70	21	28.87	28.90	-16	10,665	-0.15%
2023/11/14	2	28.30	2	28.33	28.35	0	10,566	0.00%
2023/11/13	5	28.10	3	28.10	27.85	2	10,686	0.02%
2023/11/10	6	28.16	5	28.15	28.10	1	10,756	0.01%
2023/11/09	6	28.50	2.5	28.55	28.45	3.5	10,882	0.03%
2023/11/08	14	28.68	23	28.44	28.35	-9	11,078	-0.08%
2023/11/07	2	28.48	2	28.68	28.85	0	11,136	0.00%
2023/11/06	23	28.95	9	28.94	28.75	14	11,096	0.13%
2023/11/03	8	27.89	381.1	28.30	28.70	-373.1	10,785	-3.46%	大賣/鉅額交易
2023/11/02	364	27.60	6	27.67	27.60	358	10,386	3.45%	大買/鉅額交易
2023/11/01	20	27.16	14	27.43	27.20	6	10,327	0.06%
2023/10/31	0	0.00	6	26.74	26.55	-6	10,222	-0.06%
2023/10/30	2	26.53	3	26.50	26.60	-1	10,364	-0.01%
2023/10/27	7	26.78	2	26.73	26.65	5	10,487	0.05%
2023/10/26	6.5	27.00	2	27.15	26.80	4.5	10,630	0.04%
2023/10/25	2	27.58	14	27.74	27.50	-12	10,626	-0.11%
2023/10/24	3	26.37	2	26.60	26.85	1	10,465	0.01%
2023/10/23	15	26.80	0	0.00	26.65	15	10,495	0.14%
2023/10/20	47	27.83	14	27.51	27.30	33	10,632	0.31%
2023/10/19	5	27.36	0	0.00	27.35	5	10,517	0.05%
2023/10/18	21	27.64	0	0.00	27.50	21	10,616	0.20%
2023/10/17	11.7	28.26	19	28.08	27.85	-7.3	10,918	-0.07%
2023/10/16	24	27.61	21	28.14	27.35	3	10,805	0.03%
2023/10/13	1.7	27.48	1	27.70	27.70	0.7	10,714	0.01%
2023/10/12	0	0.00	4	27.46	27.55	-4	10,677	-0.04%
2023/10/11	10	27.01	13.2	27.03	27.05	-3.2	10,616	-0.03%
2023/10/06	0	0.00	1	26.60	26.50	-1	10,530	-0.01%
2023/10/05	0.5	26.40	0	0.00	26.40	0.5	10,631	0.00%
2023/10/04	15	26.11	17	26.10	26.10	-2	10,639	-0.02%
2023/10/03	0	0.00	2	26.73	26.60	-2	10,661	-0.02%
2023/10/02	0	0.00	4	26.80	26.60	-4	10,818	-0.04%
2023/09/28	1	26.55	0	0.00	26.55	1	11,034	0.01%
2023/09/27	1	26.45	0	0.00	26.40	1	11,229	0.01%
2023/09/26	8.5	26.72	0	0.00	26.65	8.5	11,225	0.08%
2023/09/25	4	27.15	1	27.35	27.30	3	11,191	0.03%
2023/09/22	13	26.95	1	26.95	26.90	12	11,229	0.11%
2023/09/21	8	27.16	5	27.19	27.00	3	11,243	0.03%
2023/09/20	5	27.53	0	0.00	27.25	5	11,187	0.04%
2023/09/19	1	28.00	0	0.00	27.85	1	11,267	0.01%
2023/09/18	3	27.67	1	28.00	27.80	2	11,340	0.02%
2023/09/15	6	27.97	1	28.10	28.10	5	11,415	0.04%
2023/09/14	1	27.90	23	27.66	27.90	-22	11,398	-0.19%
2023/09/13	0	0.00	1	27.60	27.40	-1	11,450	-0.01%
2023/09/12	1	26.80	14	26.94	27.15	-13	11,668	-0.11%
2023/09/11	5	27.05	12	27.18	26.90	-7	11,933	-0.06%
2023/09/08	8	27.67	1	27.70	27.60	7	12,311	0.06%
2023/09/07	4	27.89	0	0.00	27.80	4	12,355	0.03%
2023/09/06	3	27.80	0	0.00	27.80	3	12,402	0.02%
2023/09/05	2	28.00	0	0.00	28.05	2	12,428	0.02%
2023/09/04	1	28.05	1	28.35	28.20	0	12,555	0.00%
2023/09/01	10	28.05	14	28.06	28.15	-4	12,714	-0.03%
2023/08/31	1	28.20	19.5	28.11	27.85	-18.5	12,745	-0.14%
2023/08/30	24	27.80	9.4	27.77	27.85	14.6	12,715	0.12%
2023/08/29	2	27.28	1	27.35	27.30	1	12,754	0.01%
2023/08/28	1	27.45	2	27.63	27.40	-1	12,792	-0.01%
2023/08/25	9.6	27.04	0	0.00	26.90	9.6	12,859	0.07%
2023/08/24	1	27.40	1	27.60	27.30	0	12,993	0.00%
2023/08/23	0	0.00	1	27.15	27.45	-1	12,971	-0.01%
2023/08/22	0	0.00	0	26.80	26.80	0	13,028	0.00%
2023/08/21	9.1	27.05	0	0.00	26.95	9.1	12,950	0.07%
2023/08/18	7	27.21	24	26.67	27.25	-17	12,869	-0.13%
2023/08/17	16	26.46	4	26.79	26.85	12	12,745	0.09%
2023/08/16	12.9	26.97	1.2	27.06	27.05	11.7	12,552	0.09%
2023/08/15	12	27.57	0	0.00	27.35	12	12,428	0.10%
2023/08/14	7.1	27.57	3	27.25	27.95	4.1	12,345	0.03%
2023/08/11	19.5	28.70	8	28.44	28.40	11.5	12,206	0.09%
2023/08/10	14	29.05	0.3	29.05	29.00	13.7	12,049	0.11%
2023/08/09	0	0.00	1	29.20	29.20	-1	11,975	-0.01%
2023/08/08	14	29.29	43	29.41	29.10	-29	11,958	-0.24%
2023/08/07	1	29.60	0	0.00	29.70	1	11,864	0.01%
2023/08/04	5	29.55	0	0.00	29.50	5	11,929	0.04%
2023/08/02	15	29.65	0	0.00	29.55	15	11,928	0.13%
2023/08/01	1	29.95	5	29.95	30.00	-4	11,821	-0.03%
2023/07/31	4	29.95	3	30.35	29.95	1	11,712	0.01%
2023/07/28	5	30.45	13	30.23	30.20	-8	11,669	-0.07%
2023/07/27	3	30.15	28	30.04	30.00	-25	11,649	-0.21%
2023/07/26	6	29.77	4.3	29.79	29.70	1.8	11,823	0.01%
2023/07/25	4	29.35	37	30.27	30.20	-33	12,008	-0.27%
2023/07/24	15.5	29.14	3	29.22	29.60	12.5	12,087	0.10%
2023/07/21	9.5	29.25	17.2	29.29	29.55	-7.7	12,299	-0.06%
2023/07/20	15.8	29.31	57	29.75	29.80	-41.2	12,509	-0.33%
2023/07/19	38.3	30.24	20	30.60	30.10	18.3	12,464	0.15%
2023/07/18	23	30.44	8	30.38	30.50	15	12,801	0.12%
2023/07/17	11	29.97	7	30.16	30.10	4	13,050	0.03%
2023/07/14	6	30.10	7	30.18	30.10	-1	13,401	-0.01%
2023/07/13	6	29.98	14	30.04	29.80	-8	13,494	-0.06%
2023/07/12	14	29.88	7	29.95	29.90	7	13,431	0.05%
2023/07/11	0.4	30.25	6	30.25	30.15	-5.6	13,445	-0.04%
2023/07/10	21	29.96	0	0.00	30.00	21	13,595	0.15%
2023/07/07	30.3	30.17	8	30.17	30.15	22.3	13,583	0.16%
2023/07/06	17.3	30.72	4	30.75	30.65	13.3	13,745	0.10%
2023/07/05	43	31.67	12.2	31.73	31.50	30.8	13,610	0.23%
2023/07/04	57	30.84	5	30.80	30.80	52	13,517	0.38%
2023/07/03	20	30.98	9	30.99	30.85	11	13,640	0.08%
2023/06/29	2	30.75	2	30.80	30.90	0	13,815	0.00%
2023/06/28	2	30.85	0	0.00	30.70	2	13,928	0.01%
2023/06/27	9	31.01	1	31.25	30.70	8	14,075	0.06%
2023/06/26	103	31.50	0	0.00	31.40	103	14,133	0.73%	大買/鉅額交易
2023/06/21	2	31.95	0	0.00	31.95	2	14,165	0.01%
2023/06/20	1	32.00	3	31.85	31.90	-2	14,140	-0.01%
2023/06/19	8	31.74	5	31.83	31.85	3	14,127	0.02%
2023/06/16	4	32.53	9	32.19	32.15	-5	14,081	-0.04%
2023/06/15	14	32.44	32.1	32.40	32.70	-18.1	13,915	-0.13%
2023/06/14	14	31.70	13.1	31.99	32.30	0.9	13,782	0.01%
2023/06/13	0	0.00	5	31.34	31.25	-5	13,373	-0.04%
2023/06/12	16	30.61	15	31.15	31.05	1	13,365	0.01%
2023/06/09	13	31.00	0	0.00	30.90	13	13,436	0.10%
2023/06/08	2	31.20	1	31.30	30.90	1	13,579	0.01%
2023/06/07	1	31.50	22	31.48	31.55	-21	13,766	-0.15%
2023/06/06	14	31.16	1	31.00	31.05	13	14,278	0.09%
2023/06/05	0	0.00	17	31.26	31.15	-17	14,578	-0.12%
2023/06/02	14.8	31.09	4.3	31.09	31.10	10.6	15,012	0.07%
2023/06/01	4	30.63	4	30.63	30.60	0	15,755	0.00%
2023/05/31	4	31.18	0	0.00	30.90	4	15,872	0.03%
2023/05/30	1	31.00	25	31.05	31.10	-24	15,777	-0.15%
2023/05/29	3	30.80	7	31.01	30.85	-4	15,810	-0.03%
2023/05/26	3	30.75	85	30.76	30.75	-82	15,880	-0.52%
2023/05/25	0	0.00	1	30.65	30.65	-1	15,849	-0.01%
2023/05/23	2	30.53	1.1	30.59	30.55	0.9	16,087	0.01%
2023/05/22	13	30.16	5	30.16	30.20	8	16,125	0.05%
2023/05/19	3	30.25	10	30.38	30.25	-7	16,129	-0.04%
2023/05/18	4	30.71	3	30.60	30.60	1	16,095	0.01%
2023/05/17	1	30.30	26.2	30.62	30.60	-25.2	16,124	-0.16%
2023/05/16	1	30.25	1	30.25	30.25	0	16,080	0.00%
2023/05/15	0	0.00	2.1	29.55	29.60	-2.1	16,129	-0.01%
2023/05/12	10	29.75	1.2	29.91	29.85	8.8	16,269	0.05%
2023/05/11	1	29.80	1	30.00	29.80	0	16,356	0.00%
2023/05/10	22.2	30.13	12	29.98	30.00	10.2	16,580	0.06%
2023/05/09	15	30.34	16	30.43	30.25	-1	16,605	-0.01%
2023/05/08	16	30.42	10	30.38	30.30	6	16,807	0.04%
2023/05/05	7	30.74	4	30.65	30.65	3	17,093	0.02%
2023/05/04	15	30.92	14	31.07	31.10	1	17,548	0.01%
2023/05/03	2.5	30.58	8	30.68	30.50	-5.5	17,856	-0.03%
2023/05/02	3	30.02	19	30.72	30.90	-16	18,172	-0.09%
2023/04/28	12	29.68	1	30.00	29.70	11	18,545	0.06%
2023/04/27	15	29.42	2	29.53	29.55	13	18,504	0.07%
2023/04/26	6	29.31	0	0.00	29.30	6	18,623	0.03%
2023/04/25	3.1	29.90	0	0.00	30.00	3.1	18,370	0.02%
2023/04/24	4	29.91	2	30.20	30.60	2	18,125	0.01%
2023/04/21	35	30.41	6	30.06	30.05	29	18,006	0.16%
2023/04/20	54.2	31.31	41	31.19	31.00	13.2	17,828	0.07%
2023/04/19	31	32.20	6	32.13	32.10	25	17,977	0.14%
2023/04/18	13	33.10	1	33.34	32.90	12	17,903	0.07%
2023/04/17	16	32.93	9	32.90	32.90	7	17,887	0.04%
2023/04/14	5	32.95	22	33.35	32.90	-17	17,901	-0.09%
2023/04/13	6	32.96	20	32.93	33.10	-14	17,930	-0.08%
2023/04/12	10	33.18	1	33.05	33.30	9	17,828	0.05%
2023/04/11	24	33.15	1	33.25	33.25	23	17,840	0.13%
2023/04/10	8	32.59	6.4	32.53	32.50	1.6	17,730	0.01%
2023/04/07	4.2	32.67	7.2	32.58	32.60	-3	17,809	-0.02%
2023/04/06	9	32.73	3	32.68	32.60	6	17,816	0.03%
2023/03/31	2.2	33.10	0	0.00	33.10	2.2	17,724	0.01%
2023/03/30	1	33.05	10	33.00	32.90	-9	17,798	-0.05%
2023/03/29	16.4	33.05	5	33.07	32.95	11.4	17,826	0.06%
2023/03/28	7.2	33.29	1	33.70	33.10	6.2	17,952	0.03%
2023/03/27	42	33.79	0	0.00	33.70	42	17,953	0.23%
2023/03/24	2.7	34.30	22	34.40	34.40	-19.3	18,001	-0.11%
2023/03/23	6	34.33	0	0.00	34.20	6	18,032	0.03%
2023/03/22	1	34.30	1	34.30	34.30	0	18,177	0.00%
2023/03/21	13	34.24	0	0.00	34.20	13	18,241	0.07%
2023/03/20	7	34.35	0	0.00	34.20	7	18,519	0.04%
2023/03/17	0	0.00	4	34.18	34.60	-4	18,561	-0.02%
2023/03/16	0	0.00	9	33.26	33.35	-9	18,408	-0.05%
2023/03/15	5	33.50	6	33.73	33.25	-1	18,590	-0.01%
2023/03/14	11	33.40	0	0.00	33.20	11	18,996	0.06%
2023/03/13	9	33.80	16	33.54	33.80	-7	19,442	-0.04%
2023/03/10	19	34.59	2	34.75	34.45	17	19,550	0.09%
2023/03/09	29.9	35.54	14	35.70	35.15	15.9	19,676	0.08%
2023/03/08	21	34.64	5	34.77	34.95	16	19,267	0.08%
2023/03/07	17	35.09	12	35.17	35.15	5	19,091	0.03%
2023/03/06	7	34.73	42	34.51	34.95	-35	18,755	-0.19%
2023/03/03	2	33.63	9	33.45	33.60	-7	18,065	-0.04%
2023/03/02	1	33.05	5	33.21	33.25	-4	18,110	-0.02%
2023/03/01	8	33.02	1	33.05	33.10	7	18,423	0.04%
2023/02/24	2	33.55	14	33.78	33.30	-12	18,738	-0.06%
2023/02/23	11	33.74	13.8	33.69	33.65	-2.8	18,750	-0.01%
2023/02/22	13	33.26	2	33.25	33.40	11	18,942	0.06%
2023/02/21	12	34.05	7.8	33.95	33.90	4.3	18,975	0.02%
2023/02/20	11	33.77	6	33.68	33.80	5	19,285	0.03%
2023/02/17	2	33.33	23	33.29	33.30	-21	19,770	-0.11%
2023/02/16	20	33.60	4	33.50	33.50	16	19,930	0.08%
2023/02/15	10	33.38	0	0.00	33.25	10	20,390	0.05%
2023/02/14	3	33.55	5	33.60	33.60	-2	20,381	-0.01%
2023/02/13	3	33.10	0	0.00	33.15	3	20,614	0.01%
2023/02/10	9	33.75	0	0.00	33.70	9	20,840	0.04%
2023/02/09	3	34.30	1	34.40	34.15	2	21,068	0.01%
2023/02/08	78	34.60	8	34.54	34.60	70	21,178	0.33%
2023/02/07	6	33.85	0	0.00	33.80	6	21,101	0.03%
2023/02/06	18	33.88	1	34.15	33.70	17	21,204	0.08%
2023/02/03	12	34.62	2	34.53	34.50	10	21,086	0.05%
2023/02/02	14	35.37	17.4	35.37	35.30	-3.4	20,966	-0.02%
2023/02/01	8.2	34.77	33.1	34.94	35.00	-24.9	20,713	-0.12%
2023/01/31	4	34.30	8	34.20	34.30	-4	20,414	-0.02%
2023/01/30	7	33.40	36	33.52	33.95	-29	20,175	-0.14%
2023/01/17	8	32.13	17	32.09	32.30	-9	19,808	-0.05%
2023/01/16	27	32.70	11	32.82	32.55	16	20,069	0.08%
2023/01/13	8	33.96	7	33.81	33.65	1	19,986	0.01%
2023/01/12	4.7	34.15	3	33.93	33.85	1.7	20,163	0.01%
2023/01/11	12	34.01	11	34.08	34.30	1	20,165	0.00%
2023/01/10	8	33.99	8	33.96	34.00	0	20,051	0.00%
2023/01/09	22.1	33.65	12	33.89	33.90	10.1	19,927	0.05%
2023/01/06	1	33.25	8	33.32	33.45	-7	19,646	-0.04%
2023/01/05	0	0.00	2	32.85	32.65	-2	19,550	-0.01%
2023/01/04	0.1	32.25	3	32.47	32.25	-3	19,678	-0.01%
2023/01/03	3	31.77	2	32.10	32.35	1	19,864	0.01%
2022/12/30	0.1	32.03	0	0.00	31.85	0.1	19,847	0.00%
2022/12/28	11	32.36	0	0.00	32.15	11	20,225	0.05%
2022/12/27	2	33.20	14	33.46	33.00	-12	20,261	-0.06%
2022/12/26	8	32.93	2	33.30	32.75	6	20,311	0.03%
2022/12/23	2.1	33.05	10.2	33.00	33.30	-8.1	20,656	-0.04%
2022/12/22	1	33.20	3	33.38	33.40	-2	21,553	-0.01%
2022/12/21	0	0.00	21.9	32.70	32.65	-21.9	21,669	-0.10%
2022/12/20	1	32.30	1	33.20	32.30	0	21,653	0.00%
2022/12/19	3	32.75	8	33.11	32.90	-5	21,784	-0.02%
2022/12/16	2	32.20	4	32.45	32.65	-2	21,836	-0.01%
2022/12/15	30	33.02	1.7	33.04	32.95	28.3	21,868	0.13%
2022/12/14	0	0.00	46	33.22	33.35	-46	21,970	-0.21%
2022/12/13	1	32.30	15	32.61	32.40	-14	22,008	-0.06%
2022/12/12	58	32.38	3	32.20	32.20	55	22,253	0.25%
2022/12/09	4	33.70	33	33.53	33.45	-29	24,397	-0.12%
2022/12/08	41	32.98	0	0.00	33.05	41	24,737	0.17%
2022/12/07	10	33.66	22	33.88	33.35	-12	24,937	-0.05%
2022/12/06	17	33.98	4	33.91	33.95	13	25,107	0.05%
2022/12/05	42	35.07	66	35.21	35.15	-24	24,919	-0.10%
2022/12/02	11	34.28	11	34.42	34.60	0	24,563	0.00%
2022/12/01	36	34.01	48	34.00	34.00	-12	24,634	-0.05%
2022/11/30	5	32.69	27	32.78	33.30	-22	24,700	-0.09%
2022/11/29	7	32.56	20	32.53	32.60	-13	25,613	-0.05%
2022/11/28	1.5	32.27	0	0.00	32.25	1.5	25,748	0.01%
2022/11/25	0	0.00	3.1	33.27	32.90	-3.1	26,099	-0.01%
2022/11/24	5	33.13	1.1	33.20	33.30	3.9	26,623	0.01%
2022/11/23	4.2	32.82	2.6	32.63	32.95	1.6	26,597	0.01%
2022/11/22	15.2	31.72	13	31.73	31.85	2.2	26,511	0.01%
2022/11/21	45	33.20	7.1	33.05	32.85	37.9	26,312	0.14%
2022/11/18	11	33.96	6	34.37	33.65	5	26,505	0.02%
2022/11/17	1	33.60	5	33.70	34.15	-4	26,578	-0.02%
2022/11/16	15	34.03	13	34.35	34.05	2	26,743	0.01%
2022/11/15	25	34.23	40	34.15	34.35	-15	26,732	-0.06%
2022/11/14	2	33.40	20	33.70	33.45	-18	26,524	-0.07%
2022/11/11	23	33.28	44	33.74	33.30	-21	26,944	-0.08%
2022/11/10	1	32.60	1	32.40	32.60	0	27,055	0.00%
2022/11/09	1	32.50	36	32.55	32.70	-35	27,830	-0.13%
2022/11/08	54.1	32.28	20	33.00	32.00	34.1	28,164	0.12%
2022/11/07	1	32.75	26	32.36	32.75	-25	28,748	-0.09%
2022/11/04	1	31.45	5	31.80	31.85	-4	28,905	-0.01%
2022/11/03	2	31.35	6	31.35	31.45	-4	28,958	-0.01%
2022/11/02	5	31.25	70	31.14	31.30	-65	29,025	-0.22%
2022/11/01	20	30.70	50	30.97	30.65	-30	29,084	-0.10%
2022/10/31	0	0.00	20	30.88	30.80	-20	29,469	-0.07%
2022/10/28	32	30.09	11	29.93	29.70	21	29,605	0.07%
2022/10/27	21	30.65	0	0.00	30.90	21	29,758	0.07%
2022/10/26	0	0.00	2	30.50	30.45	-2	30,232	-0.01%
2022/10/25	2	30.40	6	30.58	30.45	-4	30,505	-0.01%
2022/10/24	23	31.35	21	31.63	31.00	2	31,876	0.01%
2022/10/21	12	30.75	17	30.94	30.20	-5	31,699	-0.02%
2022/10/20	0	0.00	11	30.27	31.00	-11	31,430	-0.03%
2022/10/19	3	30.03	4	30.18	29.90	-1	31,386	0.00%
2022/10/18	2	29.75	8	29.73	29.90	-6	31,425	-0.02%
2022/10/17	1	29.20	3	28.72	29.50	-2	31,640	-0.01%
2022/10/14	4	28.94	26	28.49	29.20	-22	31,903	-0.07%
2022/10/13	5	27.97	0	0.00	26.95	5	31,846	0.02%
2022/10/12	3	28.05	14	28.11	28.10	-11	31,943	-0.03%
2022/10/11	13.1	28.40	0	0.00	28.05	13.1	32,244	0.04%
2022/10/07	0.9	30.00	0	0.00	29.95	0.9	32,235	0.00%
2022/10/06	6	30.14	8	30.23	30.15	-2	32,281	-0.01%
2022/10/05	16	30.62	14	30.54	30.35	2	32,238	0.01%
2022/10/04	3	29.80	1	29.75	29.85	2	32,064	0.01%
2022/10/03	1	28.35	1	28.65	28.80	0	31,917	0.00%
2022/09/30	29	27.56	6	27.65	28.50	23	31,868	0.07%
2022/09/29	26.2	28.00	9	27.82	27.80	17.2	31,740	0.05%
2022/09/28	1	28.51	2	28.73	28.55	-1	30,958	0.00%
2022/09/27	7	29.66	2	29.68	29.65	5	30,763	0.02%
2022/09/26	13.3	29.72	4	29.65	29.30	9.3	30,800	0.03%
2022/09/23	0	0.00	1	31.25	31.00	-1	30,778	0.00%
2022/09/22	3.2	30.59	3	30.85	30.55	0.2	30,824	0.00%
2022/09/21	3	31.30	2.2	31.41	31.30	0.8	30,858	0.00%
2022/09/20	3	31.60	2	31.90	31.55	1	30,834	0.00%
2022/09/19	13.4	31.81	1	32.15	31.75	12.4	30,802	0.04%
2022/09/16	11.5	31.92	2	32.15	32.15	9.5	30,695	0.03%
2022/09/15	4	32.60	25	32.78	32.75	-21	28,777	-0.07%
2022/09/14	3.2	31.15	44	31.36	31.60	-40.8	28,540	-0.14%
2022/09/13	9	32.04	28	32.35	32.00	-19	28,446	-0.07%
2022/09/12	20	31.70	4.2	31.70	31.75	15.8	28,490	0.06%
2022/09/08	0.3	30.55	2	30.70	30.70	-1.7	28,970	-0.01%
2022/09/07	2.3	30.38	1	30.05	30.10	1.3	29,064	0.00%
2022/09/06	10	30.82	6	31.10	30.80	4	28,916	0.01%
2022/09/05	91.6	31.36	43	31.53	30.55	48.6	28,694	0.17%
2022/09/02	53	33.75	7	33.73	33.55	46	27,702	0.17%
2022/09/01	47.2	33.50	7	33.46	33.65	40.2	27,442	0.15%
2022/08/31	10	33.91	12	34.32	34.45	-2	27,006	-0.01%
2022/08/30	2	34.05	1	33.90	34.00	1	26,507	0.00%
2022/08/29	33	33.65	40	33.85	33.90	-7	26,570	-0.03%
2022/08/26	15.7	34.97	36	34.96	34.85	-20.3	26,468	-0.08%
2022/08/25	2	34.15	35.5	34.53	34.25	-33.5	26,229	-0.13%
2022/08/24	29.3	33.62	0	0.00	33.40	29.3	26,128	0.11%
2022/08/23	24.1	34.02	18	34.10	33.95	6.1	29,906	0.02%
2022/08/22	28	35.25	3	35.08	35.05	25	29,964	0.08%
2022/08/19	11	35.71	16	35.94	35.70	-5	29,855	-0.02%
2022/08/18	14	35.94	9	36.08	35.80	5	29,837	0.02%
2022/08/17	12	35.46	30	36.15	36.30	-18	29,451	-0.06%
2022/08/16	56.5	35.95	64	36.18	35.50	-7.5	29,070	-0.03%
2022/08/15	16	35.58	44	35.65	35.65	-28	28,584	-0.10%
2022/08/12	117	34.96	34	35.06	35.35	83	28,218	0.29%	大買/
2022/08/11	17	34.05	68	34.00	33.85	-51	27,704	-0.18%
2022/08/10	2	33.33	213	33.30	33.25	-211	27,533	-0.77%	大賣/鉅額交易
2022/08/09	8	33.91	11	33.85	33.90	-3	27,612	-0.01%
2022/08/08	12	33.66	1	33.80	33.60	11	27,986	0.04%
2022/08/05	46	34.25	6	34.26	34.20	40	28,793	0.14%
2022/08/04	22.2	33.70	3	33.77	33.80	19.2	28,739	0.07%
2022/08/03	3.9	33.69	1	34.10	34.00	2.9	28,722	0.01%
2022/08/02	24	34.59	16	34.97	34.20	8	28,532	0.03%
2022/08/01	20	35.39	11.4	35.78	35.65	8.6	28,071	0.03%
2022/07/29	90.3	35.52	1	35.70	35.25	89.3	27,838	0.32%
2022/07/28	40.9	38.60	1	38.25	38.25	39.9	26,477	0.15%
2022/07/27	2	39.13	25	39.38	39.45	-23	26,173	-0.09%
2022/07/26	63	39.18	10	38.85	38.85	53	26,121	0.20%
2022/07/25	42	40.55	2	40.20	40.25	40	26,013	0.15%
2022/07/22	19	42.27	5	42.39	41.75	14	26,117	0.05%
2022/07/21	20	40.98	69.2	41.08	41.80	-49.2	25,861	-0.19%
2022/07/20	20	39.60	23	39.97	39.70	-3	25,451	-0.01%
2022/07/19	10.6	38.33	47	38.15	38.75	-36.4	25,274	-0.14%
2022/07/18	38.1	38.55	40	38.93	39.25	-1.9	25,186	-0.01%
2022/07/15	15	39.55	54	39.76	40.05	-39	24,852	-0.16%
2022/07/14	15	38.81	2	38.80	39.00	13	24,990	0.05%
2022/07/13	4	39.01	0.1	39.10	39.25	4	24,899	0.02%
2022/07/12	12.1	38.99	1	38.45	38.35	11.1	24,744	0.04%
2022/07/11	2	40.35	0	0.00	40.10	2	24,657	0.01%
2022/07/08	24	40.53	24	41.13	40.55	0	24,709	0.00%
2022/07/07	2.3	40.43	27	40.14	40.40	-24.8	24,757	-0.10%
2022/07/06	15	39.23	0.1	39.25	38.95	15	24,552	0.06%
2022/07/05	2.2	38.79	13	38.92	39.00	-10.8	24,457	-0.04%
2022/07/04	1	37.90	3	38.00	38.30	-2	24,444	-0.01%
2022/07/01	5.1	38.68	0	0.00	37.85	5.1	24,552	0.02%
2022/06/30	8.1	40.34	1	40.35	40.10	7.1	24,558	0.03%
2022/06/29	1.1	41.39	5	41.60	41.70	-3.9	24,367	-0.02%
2022/06/28	50	43.40	10	42.85	42.80	40	24,150	0.17%
2022/06/27	0	0.00	5	44.51	44.25	-5	24,047	-0.02%
2022/06/24	35	43.54	4	43.43	43.00	31	23,919	0.13%
2022/06/23	44.3	44.75	5.2	43.76	43.50	39	23,674	0.16%
2022/06/22	49	47.06	0	0.00	46.35	49	23,181	0.21%
2022/06/21	14	48.36	0	0.00	48.45	14	23,003	0.06%
2022/06/20	10.3	48.24	5	48.48	47.85	5.3	22,869	0.02%
2022/06/17	41	49.01	17	49.56	50.40	24	22,466	0.11%
2022/06/16	45.3	51.21	10.5	50.84	50.10	34.8	21,856	0.16%
2022/06/15	8.2	51.71	6	51.57	51.40	2.2	21,713	0.01%
2022/06/14	23	51.99	6	51.97	52.10	17	21,641	0.08%
2022/06/13	36	54.57	5	54.18	53.50	31	21,490	0.14%
2022/06/10	4	55.30	0	0.00	55.80	4	21,415	0.02%
2022/06/09	19	55.43	5	55.74	56.10	14	21,427	0.07%
2022/06/08	7.8	55.33	8.9	55.36	55.30	-1.1	21,357	0.00%
2022/06/07	14.5	55.34	1	55.50	55.70	13.5	21,283	0.06%
2022/06/06	3	56.67	2.2	56.31	56.40	0.8	21,188	0.00%
2022/06/02	1	57.20	7.4	57.17	57.20	-6.4	21,306	-0.03%
2022/06/01	12	57.83	1	57.80	57.80	11	21,450	0.05%
2022/05/31	0.1	58.00	1	58.60	57.80	-0.9	21,298	0.00%
2022/05/30	2	58.00	9	57.98	58.10	-7	17,255	-0.04%
2022/05/27	0	0.00	4	56.38	56.50	-4	16,890	-0.02%
2022/05/26	6	56.12	13.1	55.88	55.70	-7.1	16,887	-0.04%
2022/05/25	1	56.80	1	57.60	56.60	0	16,804	0.00%
2022/05/24	4	56.85	4	56.90	56.60	0	16,908	0.00%
2022/05/23	13	57.61	6	57.82	57.20	7	16,813	0.04%
2022/05/20	1.8	58.98	19	59.01	58.80	-17.2	16,688	-0.10%
2022/05/19	21	57.71	18	57.73	59.00	3	16,508	0.02%
2022/05/18	7	58.44	12	58.68	58.40	-5	16,174	-0.03%
2022/05/17	4	57.93	17	57.96	57.80	-13	16,221	-0.08%
2022/05/16	21.6	57.71	18	57.87	57.50	3.6	16,501	0.02%
2022/05/13	22	56.53	75.1	56.31	56.50	-53.1	16,109	-0.33%
2022/05/12	33	54.53	28.3	54.69	54.00	4.7	15,272	0.03%
2022/05/11	1.1	53.83	49	54.13	54.40	-47.9	14,941	-0.32%
2022/05/10	48	53.25	7	52.99	53.20	41	14,735	0.28%
2022/05/09	5	53.82	18	54.02	54.00	-13	14,644	-0.09%
2022/05/06	13	53.88	34	53.79	53.80	-21	14,614	-0.14%
2022/05/05	2	54.50	90	54.52	55.00	-88	14,689	-0.60%
2022/05/04	0	0.00	4	53.13	53.20	-4	14,714	-0.03%
2022/05/03	1	52.90	12	53.46	53.00	-11	14,763	-0.07%
2022/04/29	2	53.30	1	53.80	53.60	1	14,796	0.01%
2022/04/28	2	53.65	7	52.70	52.80	-5	14,660	-0.03%
2022/04/27	1	51.10	3	50.93	51.10	-2	14,360	-0.01%
2022/04/26	11	52.00	0	0.00	51.90	11	14,262	0.08%
2022/04/25	33	52.43	5	52.18	51.90	28	14,235	0.20%
2022/04/22	16	53.19	25	54.12	54.40	-9	14,199	-0.06%
2022/04/21	12	54.45	17.2	54.15	54.40	-5.2	14,008	-0.04%
2022/04/20	46	53.91	53	54.63	54.50	-7	13,898	-0.05%
2022/04/19	2	52.00	7	51.69	51.80	-5	13,569	-0.04%
2022/04/18	14	50.90	4	51.05	51.00	10	13,569	0.07%
2022/04/15	6	51.43	7	51.30	51.60	-1	13,647	-0.01%
2022/04/14	58.1	52.41	3	52.07	52.00	55.1	13,805	0.40%
2022/04/13	4.2	52.98	35.1	53.51	53.00	-30.9	13,818	-0.22%
2022/04/12	35	51.73	1	51.70	51.80	34	13,694	0.25%
2022/04/11	20	52.70	0	0.00	52.30	20	13,786	0.15%
2022/04/08	12	54.13	3	54.33	54.30	9	13,870	0.06%
2022/04/07	4.5	54.58	17	54.59	54.50	-12.5	13,857	-0.09%
2022/04/06	2	53.90	106	53.14	54.30	-104	13,645	-0.76%	大賣/鉅額交易
2022/04/01	20.4	51.81	1.5	51.94	52.00	18.8	13,378	0.14%
2022/03/31	30	52.90	0	0.00	53.00	30	13,376	0.22%
2022/03/30	11.4	53.50	20	54.00	53.70	-8.6	13,360	-0.06%
2022/03/29	2	53.70	5.1	53.54	53.80	-3.1	13,317	-0.02%
2022/03/28	4	53.00	10	53.80	53.90	-6	13,354	-0.04%
2022/03/25	1	54.10	3	54.10	54.10	-2	13,415	-0.01%
2022/03/24	10	53.69	6	54.08	54.20	4	13,469	0.03%
2022/03/23	6	54.08	10	54.20	54.20	-4	13,583	-0.03%
2022/03/22	12	54.23	37	53.90	54.20	-25	13,653	-0.18%
2022/03/21	7.5	54.65	11	55.00	54.50	-3.5	13,703	-0.03%
2022/03/18	19	53.61	61.5	53.37	54.20	-42.5	13,791	-0.31%
2022/03/17	0	0.00	29	52.73	52.90	-29	13,824	-0.21%
2022/03/16	16	50.76	4	50.58	51.40	12	14,095	0.09%
2022/03/15	2	50.30	0	0.00	50.40	2	14,502	0.01%
2022/03/14	1	51.00	5	51.10	51.40	-4	14,829	-0.03%
2022/03/11	15	50.82	3.1	51.30	50.90	11.9	15,466	0.08%
2022/03/10	20.2	51.58	3.6	51.66	51.50	16.6	16,687	0.10%
2022/03/09	14.2	50.13	1	50.20	50.20	13.2	17,390	0.08%
2022/03/08	30	50.21	23	50.03	49.70	7	17,876	0.04%
2022/03/07	17.3	51.54	6	51.80	52.20	11.3	17,945	0.06%
2022/03/04	8	54.06	45	54.10	54.00	-37	18,141	-0.20%
2022/03/03	1	55.40	1.1	55.59	55.40	-0.1	18,218	0.00%
2022/03/02	2.5	54.68	2	55.05	56.00	0.5	18,370	0.00%
2022/03/01	16	55.34	16	56.04	55.90	0	18,542	0.00%
2022/02/25	24.6	52.72	2	52.75	53.30	22.6	18,408	0.12%
2022/02/24	23	55.37	16.9	53.83	53.30	6.1	18,311	0.03%
2022/02/23	9	56.96	12.1	56.80	57.10	-3.1	18,332	-0.02%
2022/02/22	20	56.89	6	56.68	56.60	14	18,281	0.08%
2022/02/21	19	58.65	8.6	58.71	58.60	10.4	18,175	0.06%
2022/02/18	10	58.90	2	59.15	59.20	8	18,422	0.04%
2022/02/17	19.1	59.34	32.5	59.00	59.60	-13.4	18,712	-0.07%
2022/02/16	40.2	59.99	55.7	59.73	59.20	-15.5	18,534	-0.08%
2022/02/15	39	61.30	14	61.56	60.40	25	18,234	0.14%
2022/02/14	24	61.86	13	61.64	61.50	11	18,326	0.06%
2022/02/11	54	63.93	0	0.00	63.90	54	18,642	0.29%
2022/02/10	27.1	65.42	2	64.85	65.00	25.1	19,683	0.13%
2022/02/09	12.1	65.54	0	0.00	66.20	12.1	20,107	0.06%
2022/02/08	10	65.64	49.2	65.63	66.10	-39.2	20,208	-0.19%
2022/02/07	4	63.28	4	63.38	64.50	0	20,198	0.00%
2022/01/26	33.1	64.66	6	64.85	65.20	27.1	20,009	0.14%
2022/01/25	3	66.10	22	66.09	65.60	-19	19,953	-0.10%
2022/01/24	7	65.94	1	65.90	66.20	6	19,913	0.03%
2022/01/21	2	67.10	3.2	66.82	67.20	-1.2	19,877	-0.01%
2022/01/20	2.1	67.85	1	67.70	67.90	1.1	20,019	0.01%
2022/01/19	15	67.27	3	67.10	67.80	12	20,252	0.06%
2022/01/18	13	68.24	6	68.33	68.00	7	20,566	0.03%
2022/01/17	1	68.00	10	68.00	68.10	-9	20,606	-0.04%
2022/01/14	5	67.24	12.6	67.34	67.30	-7.6	20,514	-0.04%
2022/01/13	11	68.09	4	67.98	68.20	7	20,526	0.03%
2022/01/12	2	67.05	0	0.00	66.90	2	20,541	0.01%
2022/01/11	4	67.08	9	67.21	67.00	-5	20,526	-0.02%
2022/01/10	13.1	66.52	11	66.61	67.00	2.1	20,472	0.01%
2022/01/07	19.2	67.67	26.7	66.80	67.50	-7.5	20,444	-0.04%
2022/01/06	7.1	68.40	7	68.30	68.50	0.1	20,210	0.00%
2022/01/05	15.1	69.45	0	0.00	69.30	15.1	20,171	0.07%
2022/01/04	13.1	69.38	18	70.00	69.20	-4.9	20,148	-0.02%
2022/01/03	6	70.13	10	70.10	70.00	-4	19,949	-0.02%
2021/12/30	5	71.52	1.2	71.52	71.20	3.8	19,893	0.02%
2021/12/29	3	71.50	8	71.49	71.60	-5	19,839	-0.03%
2021/12/28	1	71.40	5	71.30	71.40	-4	19,882	-0.02%
2021/12/27	28	70.95	5	70.90	70.90	23	19,858	0.12%
2021/12/24	2	70.95	7.1	70.42	70.40	-5.1	19,941	-0.03%
2021/12/23	4.2	70.71	0	0.00	70.30	4.2	19,979	0.02%
2021/12/22	3	71.03	5	71.32	70.80	-2	20,090	-0.01%
2021/12/21	4	70.00	5	70.24	70.80	-1	20,025	0.00%
2021/12/20	13	69.49	3	69.30	69.30	10	19,920	0.05%
2021/12/17	4.1	69.81	1	70.10	69.90	3.1	19,792	0.02%
2021/12/16	3	70.53	8	70.45	70.60	-5	19,648	-0.03%
2021/12/15	12	70.07	6	70.02	70.20	6	19,568	0.03%
2021/12/14	12.5	69.86	12	70.03	69.80	0.5	19,592	0.00%
2021/12/13	19	71.69	1.2	71.50	71.00	17.8	19,433	0.09%
2021/12/10	8.1	72.80	31.3	72.24	72.70	-23.2	19,310	-0.12%
2021/12/09	33.3	71.23	103.7	71.31	71.00	-70.4	18,884	-0.37%	大賣/
2021/12/08	96	73.69	57.7	73.63	72.70	38.3	18,392	0.21%
2021/12/07	54.2	74.97	121	76.17	73.60	-66.8	17,982	-0.37%	大賣/
2021/12/06	107.6	75.61	29.7	75.33	75.90	77.9	17,343	0.45%	大買/