力積電 (6770)-國泰-台南券商分點個股進出

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
24.90
漲跌
▼0.50
漲幅
-1.97%
成交量
287,437張
產業
上市半導體類股
906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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/05/31	119.8	24.90	18	25.47	24.90	101.8	27,900	0.36%	大買/鉅額交易
2024/05/30	15.2	25.52	15	25.62	25.40	0.2	23,666	0.00%
2024/05/29	74.4	26.09	51.2	25.86	25.80	23.2	23,575	0.10%
2024/05/28	40.8	25.81	21	26.13	26.35	19.8	23,538	0.08%
2024/05/27	8.2	25.96	4.1	26.11	25.95	4.1	23,450	0.02%
2024/05/24	28.6	25.70	1.3	25.67	25.65	27.4	23,231	0.12%
2024/05/23	27.1	26.48	35.7	26.48	26.55	-8.6	22,891	-0.04%
2024/05/22	56.3	26.48	131.9	26.21	26.15	-75.6	22,492	-0.34%	大賣/
2024/05/21	5.1	25.55	14.8	25.48	25.55	-9.7	22,121	-0.04%
2024/05/20	77.2	25.58	54.2	25.39	25.45	23	22,052	0.10%
2024/05/17	187.6	26.07	48.3	26.39	25.65	139.3	21,794	0.64%	大買/鉅額交易
2024/05/16	34.4	26.12	116.9	25.85	26.45	-82.5	21,266	-0.39%	大賣/
2024/05/15	27.9	24.50	29.3	24.65	24.70	-1.3	20,139	-0.01%
2024/05/14	27.2	24.79	20.3	24.81	24.85	6.8	19,950	0.03%
2024/05/13	22.8	23.96	14	24.03	24.10	8.8	19,785	0.04%
2024/05/10	24.4	24.29	20.1	24.46	24.35	4.3	19,869	0.02%
2024/05/09	33.6	24.94	6.2	24.97	24.75	27.3	19,825	0.14%
2024/05/08	27.5	24.56	9	24.71	24.70	18.5	19,824	0.09%
2024/05/07	12.5	24.81	71	24.85	24.70	-58.5	19,794	-0.30%
2024/05/06	303.2	25.36	63.2	25.50	25.20	240	19,512	1.23%	大買/鉅額交易
2024/05/03	229.1	25.42	271.9	25.36	25.35	-42.8	18,988	-0.23%	大買/大賣/
2024/05/02	14.5	23.64	50.7	23.55	23.60	-36.2	17,609	-0.21%
2024/04/30	94.5	23.03	18.3	23.27	22.85	76.2	17,343	0.44%
2024/04/29	17.9	22.76	43.7	22.71	23.20	-25.8	17,231	-0.15%
2024/04/26	42.3	22.17	38.7	22.33	22.15	3.6	17,118	0.02%
2024/04/25	42.4	22.05	6.3	22.07	21.95	36.1	16,932	0.21%
2024/04/24	10.6	22.45	26.7	22.58	22.60	-16	16,872	-0.10%
2024/04/23	29	21.87	7	21.89	21.85	22	16,928	0.13%
2024/04/22	46.3	21.96	24.2	21.99	21.70	22.1	16,877	0.13%
2024/04/19	145.6	22.12	14	22.11	22.20	131.6	16,592	0.79%	大買/鉅額交易
2024/04/18	78.9	23.16	8.5	23.26	23.05	70.4	16,162	0.44%
2024/04/17	105.7	23.73	80	23.69	23.65	25.7	15,832	0.16%	大買/
2024/04/16	89.5	24.23	8.8	24.38	24.15	80.7	15,571	0.52%
2024/04/15	86.4	25.01	10.4	25.01	25.00	76	15,562	0.49%
2024/04/12	10.5	25.27	1.4	25.24	25.20	9.1	16,364	0.06%
2024/04/11	26.8	25.50	0	0.00	25.40	26.8	18,321	0.15%
2024/04/10	41.5	26.08	10	26.13	25.95	31.5	18,252	0.17%
2024/04/09	2.5	25.57	8	25.67	25.60	-5.5	18,286	-0.03%
2024/04/08	21.8	25.20	2.6	25.27	25.20	19.2	18,402	0.10%
2024/04/03	44	25.49	2.1	25.48	25.40	42	18,274	0.23%
2024/04/02	3.2	25.89	4	26.04	25.90	-0.8	18,196	0.00%
2024/04/01	1.3	25.97	12.3	26.03	25.95	-10.9	18,330	-0.06%
2024/03/29	17.9	25.76	0.7	25.80	25.80	17.2	18,248	0.09%
2024/03/28	80.2	25.65	47.5	25.79	25.90	32.8	18,140	0.18%
2024/03/27	55.9	25.71	22.3	25.69	25.70	33.6	17,857	0.19%
2024/03/26	28.6	26.25	16.1	26.24	26.05	12.5	17,654	0.07%
2024/03/25	38.7	26.41	9	26.43	26.35	29.7	17,555	0.17%
2024/03/22	13.7	26.64	3.1	26.67	26.60	10.6	17,587	0.06%
2024/03/21	8.1	26.71	30.1	26.79	26.75	-22	17,701	-0.12%
2024/03/20	24.8	26.87	4	27.08	26.60	20.8	17,809	0.12%
2024/03/19	54.7	26.86	47.2	26.92	26.95	7.6	17,919	0.04%
2024/03/18	1.2	26.51	6	26.63	26.80	-4.9	18,261	-0.03%
2024/03/15	11.8	26.33	7.6	26.37	26.30	4.3	18,338	0.02%
2024/03/14	2.4	26.62	0	0.00	26.60	2.4	18,071	0.01%
2024/03/13	8.3	26.95	5.2	27.07	26.60	3.2	17,989	0.02%
2024/03/12	11	26.90	9.3	27.04	27.15	1.7	17,841	0.01%
2024/03/11	9.6	26.99	6	26.93	26.95	3.6	17,785	0.02%
2024/03/08	19.6	26.90	25	27.12	26.95	-5.4	17,756	-0.03%
2024/03/07	15.5	26.78	1.4	26.86	26.60	14	17,424	0.08%
2024/03/06	64.5	26.94	1.5	26.92	26.80	63	17,351	0.36%
2024/03/05	47.9	27.27	43.8	27.52	27.10	4.1	17,441	0.02%
2024/03/04	25.5	26.74	20.2	26.92	26.90	5.3	17,097	0.03%
2024/03/01	23.3	26.94	13.4	27.09	26.90	9.9	17,051	0.06%
2024/02/29	28	26.51	9	26.41	27.60	19	16,922	0.11%
2024/02/27	7.6	26.75	63.2	26.56	26.60	-55.5	16,649	-0.33%
2024/02/26	18	26.72	12	26.71	26.70	6	16,553	0.04%
2024/02/23	53	26.93	16.2	26.92	26.75	36.8	16,597	0.22%
2024/02/22	8.3	27.10	11	27.17	27.10	-2.7	16,679	-0.02%
2024/02/21	15.6	27.21	9	27.15	27.15	6.6	16,784	0.04%
2024/02/20	13.6	27.53	5.2	27.84	27.45	8.4	16,843	0.05%
2024/02/19	12.2	27.60	6.5	27.65	27.75	5.7	16,873	0.03%
2024/02/16	4.8	27.40	23.1	27.41	27.30	-18.3	17,051	-0.11%
2024/02/15	20	26.86	30	27.04	26.90	-10	17,037	-0.06%
2024/02/05	21.3	26.73	12	26.78	26.80	9.3	17,043	0.05%
2024/02/02	30.2	26.84	6	27.25	26.70	24.2	16,974	0.14%
2024/02/01	4.1	26.97	2	27.05	27.10	2.1	16,763	0.01%
2024/01/31	7.6	27.02	1	27.15	27.00	6.6	16,842	0.04%
2024/01/30	10.4	27.24	40.4	27.25	27.05	-30	16,777	-0.18%
2024/01/29	10.4	27.76	3.1	27.72	27.70	7.3	16,902	0.04%
2024/01/26	38.4	27.65	45.2	27.71	27.95	-6.8	17,368	-0.04%
2024/01/25	8	28.21	6.2	28.31	28.05	1.8	17,289	0.01%
2024/01/24	22	27.97	4	28.10	27.90	18	17,306	0.10%
2024/01/23	3	27.65	3.5	27.68	27.85	-0.5	17,150	0.00%
2024/01/22	9.7	27.42	6.1	27.39	27.45	3.6	17,029	0.02%
2024/01/19	32.6	27.31	8	27.38	27.25	24.6	16,769	0.15%
2024/01/18	33.5	27.28	4	27.24	27.20	29.5	16,650	0.18%
2024/01/17	37.1	27.89	3	27.78	27.55	34.1	16,709	0.20%
2024/01/16	45.6	28.39	52	28.40	28.45	-6.4	16,365	-0.04%
2024/01/15	14.3	29.10	6.1	29.03	28.90	8.1	16,255	0.05%
2024/01/12	14	28.94	10.2	28.95	28.95	3.8	16,487	0.02%
2024/01/11	79.2	28.88	3	28.85	28.90	76.2	16,369	0.47%
2024/01/10	19.2	29.24	15	29.13	29.05	4.1	16,329	0.03%
2024/01/09	92	29.74	43.2	29.77	29.45	48.8	16,371	0.30%
2024/01/08	138.7	30.58	88.3	30.26	29.90	50.4	16,336	0.31%	大買/
2024/01/05	74.1	30.68	146.6	30.42	30.85	-72.5	15,414	-0.47%	大賣/
2024/01/04	3.5	28.21	1.1	28.16	28.25	2.5	13,429	0.02%
2024/01/03	53.8	28.30	24.1	28.20	28.10	29.7	13,559	0.22%
2024/01/02	25.4	28.95	1.3	29.49	28.80	24.1	13,267	0.18%
2023/12/29	14.1	29.48	1.1	29.51	29.45	13	13,041	0.10%
2023/12/28	12.2	29.63	15	29.74	29.70	-2.8	13,126	-0.02%
2023/12/27	22.3	29.72	35	29.85	29.80	-12.7	13,085	-0.10%
2023/12/26	6.3	29.22	17.1	29.25	29.25	-10.8	12,914	-0.08%
2023/12/25	15.3	28.98	0	0.00	28.90	15.3	12,901	0.12%
2023/12/22	1.3	29.37	9	29.36	29.15	-7.7	12,974	-0.06%
2023/12/21	11.6	28.78	1	28.85	28.75	10.6	12,936	0.08%
2023/12/20	11.3	28.99	28.8	29.10	28.90	-17.4	12,870	-0.14%
2023/12/19	40.2	28.99	5	28.96	28.80	35.2	12,791	0.28%
2023/12/18	21.4	29.52	24.1	29.38	29.40	-2.6	12,743	-0.02%
2023/12/15	11	29.80	36.5	29.82	29.75	-25.5	12,590	-0.20%
2023/12/14	52.4	29.89	48	29.71	29.65	4.4	12,372	0.04%
2023/12/13	12.1	29.80	41.3	30.10	29.90	-29.2	12,153	-0.24%
2023/12/12	7.1	29.15	44.1	29.39	29.60	-37	11,816	-0.31%
2023/12/11	11.2	28.76	1	28.80	28.80	10.2	11,714	0.09%
2023/12/08	5.3	28.88	45.1	29.00	28.80	-39.8	11,717	-0.34%
2023/12/07	50.5	28.78	25	28.76	28.70	25.5	11,837	0.22%
2023/12/06	5.4	29.29	0	0.00	29.15	5.4	11,843	0.05%
2023/12/05	2.3	29.40	1	29.30	29.40	1.3	11,822	0.01%
2023/12/04	5.6	29.56	3	29.50	29.70	2.6	11,797	0.02%
2023/12/01	5.9	29.68	2.6	29.73	29.60	3.4	11,715	0.03%
2023/11/30	6.4	29.86	18	29.91	30.10	-11.6	11,613	-0.10%
2023/11/29	16.6	29.93	24.1	29.95	29.85	-7.5	11,401	-0.07%
2023/11/28	35.1	29.76	84	29.79	29.80	-48.9	11,268	-0.43%
2023/11/27	0.1	29.61	0	0.00	29.40	0.1	11,235	0.00%
2023/11/24	1.1	29.60	4.1	29.59	29.75	-3	11,215	-0.03%
2023/11/22	11.5	29.23	4	29.21	29.20	7.5	11,111	0.07%
2023/11/21	6.1	29.76	18	29.77	29.80	-11.9	11,007	-0.11%
2023/11/20	5.2	29.45	9.2	29.46	29.30	-4	10,865	-0.04%
2023/11/17	8.2	28.99	9.1	29.07	29.05	-0.9	10,690	-0.01%
2023/11/16	6.2	28.87	21	28.88	29.00	-14.8	10,682	-0.14%
2023/11/15	15	28.84	22.8	28.88	28.90	-7.8	10,665	-0.07%
2023/11/14	7.1	28.45	8	28.44	28.35	-0.9	10,566	-0.01%
2023/11/13	18.1	28.09	2	27.80	27.85	16.1	10,686	0.15%
2023/11/10	9	28.17	19	28.19	28.10	-10	10,756	-0.09%
2023/11/09	20.1	28.49	2	28.53	28.45	18.1	10,882	0.17%
2023/11/08	8.1	28.53	4	28.45	28.35	4.1	11,078	0.04%
2023/11/07	5.4	28.47	16	28.52	28.85	-10.6	11,136	-0.10%
2023/11/06	10	29.05	12.6	28.96	28.75	-2.6	11,096	-0.02%
2023/11/03	12.2	28.42	72.7	28.44	28.70	-60.5	10,785	-0.56%
2023/11/02	0.2	27.60	2.3	27.62	27.60	-2.1	10,386	-0.02%
2023/11/01	19.8	27.32	26.6	27.35	27.20	-6.8	10,327	-0.07%
2023/10/31	2	26.58	4.6	26.69	26.55	-2.6	10,222	-0.03%
2023/10/30	5	26.55	0	0.00	26.60	5	10,364	0.05%
2023/10/27	11	26.88	0	0.00	26.65	11	10,487	0.11%
2023/10/26	15.2	27.15	0	0.00	26.80	15.2	10,630	0.14%
2023/10/25	0.5	27.61	9	27.57	27.50	-8.5	10,626	-0.08%
2023/10/24	5.1	26.54	5	26.51	26.85	0.1	10,465	0.00%
2023/10/23	11.5	26.77	2.2	26.84	26.65	9.3	10,495	0.09%
2023/10/20	17.2	27.52	19	27.82	27.30	-1.8	10,632	-0.02%
2023/10/19	27	27.32	2	27.25	27.35	25	10,517	0.24%
2023/10/18	11.2	27.62	7	27.41	27.50	4.2	10,616	0.04%
2023/10/17	17.9	28.01	5.2	27.88	27.85	12.7	10,918	0.12%
2023/10/16	12	27.73	13.2	28.04	27.35	-1.2	10,805	-0.01%
2023/10/13	4.3	27.76	8.2	27.73	27.70	-3.9	10,714	-0.04%
2023/10/12	3.6	27.21	7.5	27.43	27.55	-4	10,677	-0.04%
2023/10/11	9	27.03	6.4	27.05	27.05	2.7	10,616	0.03%
2023/10/06	0.3	26.53	3	26.53	26.50	-2.7	10,530	-0.03%
2023/10/05	0.4	26.41	2	26.40	26.40	-1.6	10,631	-0.02%
2023/10/04	13.7	26.13	3	26.10	26.10	10.7	10,639	0.10%
2023/10/03	0.4	26.62	0	0.00	26.60	0.4	10,661	0.00%
2023/10/02	5.2	26.62	2	26.65	26.60	3.2	10,818	0.03%
2023/09/28	1.1	26.56	11	26.56	26.55	-9.9	11,034	-0.09%
2023/09/27	5.4	26.48	1	26.40	26.40	4.4	11,229	0.04%
2023/09/26	24.4	26.77	0	0.00	26.65	24.4	11,225	0.22%
2023/09/25	1	27.45	0	0.00	27.30	1	11,191	0.01%
2023/09/22	3.1	26.90	1	27.00	26.90	2.1	11,229	0.02%
2023/09/21	16.6	27.14	0	0.00	27.00	16.6	11,243	0.15%
2023/09/20	5.1	27.46	2	27.30	27.25	3.1	11,187	0.03%
2023/09/19	6.2	27.94	0.1	28.10	27.85	6.1	11,267	0.05%
2023/09/18	1.6	27.87	0	0.00	27.80	1.6	11,340	0.01%
2023/09/15	4.6	28.03	7.1	28.04	28.10	-2.5	11,415	-0.02%
2023/09/14	3.3	28.02	8	27.93	27.90	-4.8	11,398	-0.04%
2023/09/13	1.2	27.39	7.1	27.36	27.40	-5.9	11,450	-0.05%
2023/09/12	13.7	27.08	4.5	27.14	27.15	9.2	11,668	0.08%
2023/09/11	44	27.10	2.1	27.06	26.90	41.9	11,933	0.35%
2023/09/08	3.8	27.88	2	27.63	27.60	1.8	12,311	0.01%
2023/09/07	6	27.86	6	27.98	27.80	0	12,355	0.00%
2023/09/06	7	27.89	2	27.80	27.80	5	12,402	0.04%
2023/09/05	4.6	28.01	5	27.97	28.05	-0.4	12,428	0.00%
2023/09/04	1.4	28.27	3.1	28.18	28.20	-1.7	12,555	-0.01%
2023/09/01	8	28.07	5.5	28.12	28.15	2.5	12,714	0.02%
2023/08/31	7	28.11	10.5	28.12	27.85	-3.5	12,745	-0.03%
2023/08/30	2.2	27.84	12.5	27.78	27.85	-10.3	12,715	-0.08%
2023/08/29	8.2	27.31	2	27.38	27.30	6.2	12,754	0.05%
2023/08/28	7	27.46	4.6	27.59	27.40	2.4	12,792	0.02%
2023/08/25	4.9	27.03	4	27.05	26.90	0.9	12,859	0.01%
2023/08/24	6.3	27.44	5	27.38	27.30	1.3	12,993	0.01%
2023/08/23	3	27.22	7.4	27.30	27.45	-4.4	12,971	-0.03%
2023/08/22	10.2	26.81	7	26.89	26.80	3.2	13,028	0.02%
2023/08/21	13.6	27.00	6.2	27.24	26.95	7.5	12,950	0.06%
2023/08/18	8.4	27.10	8.4	27.29	27.25	0.1	12,869	0.00%
2023/08/17	27.2	26.37	7.1	26.59	26.85	20.1	12,745	0.16%
2023/08/16	20.8	26.76	23.5	26.84	27.05	-2.6	12,552	-0.02%
2023/08/15	14.3	27.46	3	27.60	27.35	11.3	12,428	0.09%
2023/08/14	41.8	27.49	27.2	27.60	27.95	14.6	12,345	0.12%
2023/08/11	36.8	28.57	8	28.35	28.40	28.8	12,206	0.24%
2023/08/10	12.5	29.18	2.6	29.15	29.00	9.9	12,049	0.08%
2023/08/09	8.1	29.20	0	0.00	29.20	8.1	11,975	0.07%
2023/08/08	17.7	29.27	4	29.15	29.10	13.7	11,958	0.11%
2023/08/07	1.5	29.63	1.8	29.60	29.70	-0.3	11,864	0.00%
2023/08/04	6.2	29.56	4	29.55	29.50	2.2	11,929	0.02%
2023/08/02	31.3	29.57	2.1	29.51	29.55	29.2	11,928	0.25%
2023/08/01	8.2	29.94	0	0.00	30.00	8.2	11,821	0.07%
2023/07/31	4.3	30.03	9.2	30.08	29.95	-4.9	11,712	-0.04%
2023/07/28	11.1	30.24	6.5	30.23	30.20	4.6	11,669	0.04%
2023/07/27	3.3	30.00	5.5	30.01	30.00	-2.2	11,649	-0.02%
2023/07/26	5.7	29.86	3.1	29.79	29.70	2.5	11,823	0.02%
2023/07/25	3.5	30.24	6.2	29.89	30.20	-2.6	12,008	-0.02%
2023/07/24	13.5	29.20	13.5	29.17	29.60	0.1	12,087	0.00%
2023/07/21	11.3	29.29	27.1	29.35	29.55	-15.8	12,299	-0.13%
2023/07/20	26	29.33	23.6	29.44	29.80	2.4	12,509	0.02%
2023/07/19	14.6	30.14	6.3	30.19	30.10	8.3	12,464	0.07%
2023/07/18	0.5	30.33	2.5	30.36	30.50	-2	12,801	-0.02%
2023/07/17	1.7	30.04	2	30.13	30.10	-0.3	13,050	0.00%
2023/07/14	4	30.05	4	30.08	30.10	0	13,401	0.00%
2023/07/13	13.6	29.91	5.9	29.94	29.80	7.7	13,494	0.06%
2023/07/12	8.6	29.90	2.1	29.85	29.90	6.5	13,431	0.05%
2023/07/11	14.6	30.14	3	30.13	30.15	11.6	13,445	0.09%
2023/07/10	9.2	29.97	2	30.05	30.00	7.2	13,595	0.05%
2023/07/07	18.8	30.19	19.3	30.20	30.15	-0.5	13,583	0.00%
2023/07/06	20.6	30.88	3	30.70	30.65	17.6	13,745	0.13%
2023/07/05	11.1	31.53	3	31.70	31.50	8.1	13,610	0.06%
2023/07/04	4.2	30.77	1.4	30.90	30.80	2.8	13,517	0.02%
2023/07/03	12.1	30.93	3	31.07	30.85	9.1	13,640	0.07%
2023/06/30	2.1	30.78	1.1	30.95	30.95	1	13,742	0.01%
2023/06/29	2.2	30.89	5	31.04	30.90	-2.8	13,815	-0.02%
2023/06/28	2.4	30.79	4	30.78	30.70	-1.6	13,928	-0.01%
2023/06/27	13.7	31.06	1	31.25	30.70	12.7	14,075	0.09%
2023/06/26	32.5	31.51	13.1	31.53	31.40	19.4	14,133	0.14%
2023/06/21	12.6	31.92	6	31.93	31.95	6.6	14,165	0.05%
2023/06/20	10.9	31.79	3	31.77	31.90	7.9	14,140	0.06%
2023/06/19	14.7	31.77	3.4	31.80	31.85	11.3	14,127	0.08%
2023/06/16	8.4	32.21	12.8	32.41	32.15	-4.4	14,081	-0.03%
2023/06/15	36.2	32.48	25.3	32.55	32.70	10.8	13,915	0.08%
2023/06/14	10.3	32.17	37.1	32.20	32.30	-26.8	13,782	-0.19%
2023/06/13	4.7	31.25	4.6	31.30	31.25	0.1	13,373	0.00%
2023/06/12	7.6	30.89	3.1	30.88	31.05	4.6	13,365	0.03%
2023/06/09	4.6	30.92	0.6	30.98	30.90	4	13,436	0.03%
2023/06/08	3.7	31.16	7	31.43	30.90	-3.3	13,579	-0.02%
2023/06/07	4.2	31.29	13.3	31.39	31.55	-9.1	13,766	-0.07%
2023/06/06	5.2	31.04	14	31.06	31.05	-8.8	14,278	-0.06%
2023/06/05	9.6	31.23	0.1	31.35	31.15	9.5	14,578	0.07%
2023/06/02	5.2	30.93	2	31.05	31.10	3.2	15,012	0.02%
2023/06/01	5.1	30.66	1.1	30.61	30.60	4	15,755	0.03%
2023/05/31	8.2	31.08	26	31.03	30.90	-17.8	15,872	-0.11%
2023/05/30	10.2	31.05	22	31.24	31.10	-11.8	15,777	-0.07%
2023/05/29	11.4	31.05	38	30.82	30.85	-26.6	15,810	-0.17%
2023/05/26	4.2	30.81	4	30.83	30.75	0.2	15,880	0.00%
2023/05/25	5.2	30.50	4	30.58	30.65	1.2	15,849	0.01%
2023/05/24	1.2	30.32	2.6	30.43	30.55	-1.4	16,018	-0.01%
2023/05/23	3.3	30.41	7.2	30.55	30.55	-3.9	16,087	-0.02%
2023/05/22	2.3	30.25	5	30.22	30.20	-2.7	16,125	-0.02%
2023/05/19	35.2	30.50	6	30.43	30.25	29.2	16,129	0.18%
2023/05/18	13.1	30.66	8.1	30.79	30.60	4.9	16,095	0.03%
2023/05/17	6.1	30.51	4.1	30.46	30.60	2	16,124	0.01%
2023/05/16	7	30.24	10.1	30.32	30.25	-3.1	16,080	-0.02%
2023/05/15	3.9	29.67	1	29.65	29.60	2.9	16,129	0.02%
2023/05/12	3.8	29.80	2.9	29.88	29.85	0.9	16,269	0.01%
2023/05/11	3.5	30.06	1	29.95	29.80	2.5	16,356	0.02%
2023/05/10	11.1	30.12	2	30.05	30.00	9.1	16,580	0.06%
2023/05/09	2.7	30.44	4	30.39	30.25	-1.3	16,605	-0.01%
2023/05/08	5.7	30.49	2.1	30.62	30.30	3.7	16,807	0.02%
2023/05/05	4.7	30.71	1	30.65	30.65	3.7	17,093	0.02%
2023/05/04	4.7	30.78	2.1	30.95	31.10	2.6	17,548	0.01%
2023/05/03	5.4	30.69	2.2	30.68	30.50	3.2	17,856	0.02%
2023/05/02	5.6	30.71	33.3	30.60	30.90	-27.8	18,172	-0.15%
2023/04/28	6.4	29.80	13.2	29.99	29.70	-6.8	18,545	-0.04%
2023/04/27	32.8	29.36	4.4	29.42	29.55	28.4	18,504	0.15%
2023/04/26	33.4	29.34	15.2	29.36	29.30	18.2	18,623	0.10%
2023/04/25	30.9	30.00	94	29.94	30.00	-63.1	18,370	-0.34%
2023/04/24	26.1	29.86	16	30.47	30.60	10.1	18,125	0.06%
2023/04/21	72	30.34	28.7	30.48	30.05	43.3	18,006	0.24%
2023/04/20	62.4	31.30	57	31.18	31.00	5.4	17,828	0.03%
2023/04/19	34.4	32.20	64.3	32.24	32.10	-29.9	17,977	-0.17%
2023/04/18	11.2	33.08	15.1	33.21	32.90	-3.9	17,903	-0.02%
2023/04/17	16.3	32.93	11	32.90	32.90	5.3	17,887	0.03%
2023/04/14	4.1	33.04	1.1	33.28	32.90	3	17,901	0.02%
2023/04/13	14.2	33.01	17	33.02	33.10	-2.8	17,930	-0.02%
2023/04/12	13.3	33.16	3	33.30	33.30	10.3	17,828	0.06%
2023/04/11	4.2	33.01	28.5	33.10	33.25	-24.2	17,840	-0.14%
2023/04/10	18.1	32.55	1	32.50	32.50	17.1	17,730	0.10%
2023/04/07	20.2	32.59	5	32.60	32.60	15.2	17,809	0.09%
2023/04/06	14.2	32.67	2.1	32.81	32.60	12.1	17,816	0.07%
2023/03/31	3.2	33.36	4	33.29	33.10	-0.8	17,724	0.00%
2023/03/30	13.5	32.97	22	33.15	32.90	-8.5	17,798	-0.05%
2023/03/29	16.1	33.06	14	33.25	32.95	2.1	17,826	0.01%
2023/03/28	9.1	33.16	4	33.28	33.10	5.1	17,952	0.03%
2023/03/27	31.4	33.73	10	33.79	33.70	21.4	17,953	0.12%
2023/03/24	8.2	34.31	2.1	34.35	34.40	6.1	18,001	0.03%
2023/03/23	4	34.15	1	34.30	34.20	3	18,032	0.02%
2023/03/22	3	34.28	2	34.30	34.30	1	18,177	0.01%
2023/03/21	6.1	34.32	1.1	34.44	34.20	5	18,241	0.03%
2023/03/20	15	34.20	3.4	34.61	34.20	11.6	18,519	0.06%
2023/03/17	1.2	33.65	25.2	34.08	34.60	-24.1	18,561	-0.13%
2023/03/16	6.1	33.17	29.1	33.36	33.35	-23	18,408	-0.13%
2023/03/15	26.1	33.45	2.1	33.67	33.25	24	18,590	0.13%
2023/03/14	5.2	33.27	0	0.00	33.20	5.2	18,996	0.03%
2023/03/13	8.4	33.66	15.2	33.67	33.80	-6.8	19,442	-0.03%
2023/03/10	15.3	34.52	4	34.60	34.45	11.3	19,550	0.06%
2023/03/09	25	35.60	85	35.48	35.15	-60	19,676	-0.30%
2023/03/08	28.4	34.71	22	34.72	34.95	6.4	19,267	0.03%
2023/03/07	36.2	35.09	37.7	35.09	35.15	-1.5	19,091	-0.01%
2023/03/06	362	34.87	40.2	34.75	34.95	321.9	18,755	1.72%	大買/鉅額交易
2023/03/03	2.2	33.21	3.3	33.56	33.60	-1.1	18,065	-0.01%
2023/03/02	13	33.24	7.5	33.20	33.25	5.5	18,110	0.03%
2023/03/01	5.3	32.99	2	32.85	33.10	3.3	18,423	0.02%
2023/02/24	17.8	33.67	7	33.71	33.30	10.7	18,738	0.06%
2023/02/23	0.2	33.67	0	0.00	33.65	0.2	18,750	0.00%
2023/02/22	10.7	33.22	0	0.00	33.40	10.7	18,942	0.06%
2023/02/21	8.3	33.91	1	34.00	33.90	7.3	18,975	0.04%
2023/02/20	2.1	33.75	2	33.73	33.80	0.1	19,285	0.00%
2023/02/17	4.2	33.33	11	33.31	33.30	-6.9	19,770	-0.03%
2023/02/16	2.2	33.48	2	33.48	33.50	0.2	19,930	0.00%
2023/02/15	8.1	33.19	4.1	33.15	33.25	4	20,390	0.02%
2023/02/14	1.1	33.60	2	33.55	33.60	-0.9	20,381	0.00%
2023/02/13	29.1	33.18	5	33.17	33.15	24.1	20,614	0.12%
2023/02/10	27.1	33.94	5	33.74	33.70	22.1	20,840	0.11%
2023/02/09	3.3	34.34	3.5	34.24	34.15	-0.2	21,068	0.00%
2023/02/08	7	34.56	8	34.40	34.60	-1	21,178	0.00%
2023/02/07	22.3	33.83	12.2	33.86	33.80	10.1	21,101	0.05%
2023/02/06	32.4	33.92	4.2	33.78	33.70	28.2	21,204	0.13%
2023/02/03	42.7	34.79	16.5	34.56	34.50	26.2	21,086	0.12%
2023/02/02	35.1	35.46	18.1	35.38	35.30	17	20,966	0.08%
2023/02/01	20.4	34.85	20	34.80	35.00	0.4	20,713	0.00%
2023/01/31	7	34.21	33.5	34.23	34.30	-26.5	20,414	-0.13%
2023/01/30	17.6	33.81	25.2	33.55	33.95	-7.6	20,175	-0.04%
2023/01/17	19.1	32.23	17.3	32.30	32.30	1.8	19,808	0.01%
2023/01/16	23.5	32.78	4.2	32.82	32.55	19.3	20,069	0.10%
2023/01/13	2.2	33.78	39.1	34.25	33.65	-36.9	19,986	-0.18%
2023/01/12	6.2	34.06	11.2	33.99	33.85	-5	20,163	-0.02%
2023/01/11	7.1	33.98	33	34.00	34.30	-25.9	20,165	-0.13%
2023/01/10	13	33.94	48	34.09	34.00	-35	20,051	-0.17%
2023/01/09	47.3	33.73	16.7	33.74	33.90	30.6	19,927	0.15%
2023/01/06	6.8	33.05	6.2	33.31	33.45	0.6	19,646	0.00%
2023/01/05	0	0.00	12.4	32.67	32.65	-12.4	19,550	-0.06%
2023/01/04	0.1	32.50	3.3	32.40	32.25	-3.2	19,678	-0.02%
2023/01/03	9.6	31.76	3	31.78	32.35	6.6	19,864	0.03%
2022/12/30	3.1	32.06	11	32.30	31.85	-7.9	19,847	-0.04%
2022/12/29	20	31.65	8	31.82	32.05	12	20,020	0.06%
2022/12/28	14.9	32.26	2	32.40	32.15	12.9	20,225	0.06%
2022/12/27	2.3	33.11	8.1	33.41	33.00	-5.7	20,261	-0.03%
2022/12/26	4.3	32.81	7	32.74	32.75	-2.7	20,311	-0.01%
2022/12/23	8.1	33.04	10	33.10	33.30	-1.9	20,656	-0.01%
2022/12/22	11.2	33.26	16	33.32	33.40	-4.8	21,553	-0.02%
2022/12/21	61	32.81	7.1	32.62	32.65	54	21,669	0.25%
2022/12/20	5.1	32.50	15	32.91	32.30	-9.9	21,653	-0.05%
2022/12/19	3.2	32.93	38.1	33.03	32.90	-34.9	21,784	-0.16%
2022/12/16	15.9	32.29	10	32.39	32.65	5.9	21,836	0.03%
2022/12/15	14.1	33.04	14	33.00	32.95	0.1	21,868	0.00%
2022/12/14	4	33.08	8	33.22	33.35	-4	21,970	-0.02%
2022/12/13	0	0.00	4	32.48	32.40	-4	22,008	-0.02%
2022/12/12	11.3	32.19	9.2	32.16	32.20	2.1	22,253	0.01%
2022/12/09	1	33.60	4.1	33.56	33.45	-3	24,397	-0.01%
2022/12/08	7	33.18	6	33.03	33.05	1	24,737	0.00%
2022/12/07	17.2	33.79	29	33.73	33.35	-11.9	24,937	-0.05%
2022/12/06	44	34.26	4	33.90	33.95	40	25,107	0.16%
2022/12/05	22.5	35.37	17.5	35.26	35.15	5	24,919	0.02%
2022/12/02	15	34.26	8	34.39	34.60	7	24,563	0.03%
2022/12/01	1	33.95	59	33.96	34.00	-58	24,634	-0.24%
2022/11/30	10	32.52	26	32.97	33.30	-16	24,700	-0.06%
2022/11/29	9	32.53	23	32.32	32.60	-14	25,613	-0.05%
2022/11/28	9	32.38	39	32.41	32.25	-30	25,748	-0.12%
2022/11/25	4	33.03	6	33.26	32.90	-2	26,099	-0.01%
2022/11/24	3	33.20	12.1	33.32	33.30	-9.1	26,623	-0.03%
2022/11/23	11	32.75	19.4	32.64	32.95	-8.4	26,597	-0.03%
2022/11/22	27.1	31.67	19.5	31.68	31.85	7.6	26,511	0.03%
2022/11/21	13	33.18	8	33.16	32.85	5	26,312	0.02%
2022/11/18	88.1	33.84	1.1	33.70	33.65	87	26,505	0.33%
2022/11/17	20	33.58	7.5	33.63	34.15	12.6	26,578	0.05%
2022/11/16	46.1	34.09	42	34.20	34.05	4.1	26,743	0.02%
2022/11/15	20	34.04	49.1	34.33	34.35	-29.1	26,732	-0.11%
2022/11/14	17	33.56	13.1	33.48	33.45	4	26,524	0.01%
2022/11/11	56.1	33.80	20	33.95	33.30	36.1	26,944	0.13%
2022/11/10	24.2	32.42	7	32.52	32.60	17.2	27,055	0.06%
2022/11/09	15.1	32.46	7	32.68	32.70	8.1	27,830	0.03%
2022/11/08	20.6	32.48	5	32.24	32.00	15.6	28,164	0.06%
2022/11/07	6.1	32.56	16.1	32.68	32.75	-10	28,748	-0.03%
2022/11/04	1.1	31.35	1	31.60	31.85	0.1	28,905	0.00%
2022/11/03	7.1	31.16	48.2	31.13	31.45	-41.1	28,958	-0.14%
2022/11/02	18	31.17	13.1	31.27	31.30	4.9	29,025	0.02%
2022/11/01	13.2	30.78	10	30.70	30.65	3.2	29,084	0.01%
2022/10/31	6.2	30.60	31	30.74	30.80	-24.9	29,469	-0.08%
2022/10/28	11.4	30.15	5	30.43	29.70	6.4	29,605	0.02%
2022/10/27	18	30.72	18	30.82	30.90	0	29,758	0.00%
2022/10/26	18	30.53	11	30.47	30.45	7	30,232	0.02%
2022/10/25	28.2	31.08	28	30.59	30.45	0.2	30,505	0.00%
2022/10/24	15	31.36	31.4	31.48	31.00	-16.4	31,876	-0.05%
2022/10/21	29.3	30.98	40	30.62	30.20	-10.7	31,699	-0.03%
2022/10/20	7.2	29.59	8.3	30.29	31.00	-1.1	31,430	0.00%
2022/10/19	5.3	29.99	8	30.03	29.90	-2.7	31,386	-0.01%
2022/10/18	3.3	30.04	15	29.97	29.90	-11.7	31,425	-0.04%
2022/10/17	7.6	28.84	15.1	28.87	29.50	-7.5	31,640	-0.02%
2022/10/14	23	28.68	24.6	28.87	29.20	-1.6	31,903	-0.01%
2022/10/13	15.2	27.46	19	27.36	26.95	-3.8	31,846	-0.01%
2022/10/12	7.3	28.10	9	28.13	28.10	-1.7	31,943	-0.01%
2022/10/11	13.9	28.32	11.7	28.45	28.05	2.3	32,244	0.01%
2022/10/07	13.4	30.01	24	30.05	29.95	-10.6	32,235	-0.03%
2022/10/06	9.2	30.09	15	30.26	30.15	-5.8	32,281	-0.02%
2022/10/05	9.1	30.45	11	30.65	30.35	-2	32,238	-0.01%
2022/10/04	0	0.00	5	29.83	29.85	-5	32,064	-0.02%
2022/10/03	5.2	28.40	17.1	28.41	28.80	-11.9	31,917	-0.04%
2022/09/30	12.3	28.00	30	27.92	28.50	-17.7	31,868	-0.06%
2022/09/29	51.1	28.25	37	28.03	27.80	14.1	31,740	0.04%
2022/09/28	9.7	29.06	14.5	28.73	28.55	-4.8	30,958	-0.02%
2022/09/27	5.6	29.55	4	29.68	29.65	1.6	30,763	0.01%
2022/09/26	27.3	29.54	13	29.98	29.30	14.3	30,800	0.05%
2022/09/23	2.6	31.14	11.7	30.97	31.00	-9.1	30,778	-0.03%
2022/09/22	11.3	30.58	8	30.61	30.55	3.3	30,824	0.01%
2022/09/21	10.5	31.34	3.5	31.31	31.30	7	30,858	0.02%
2022/09/20	11.2	31.64	7	31.99	31.55	4.2	30,834	0.01%
2022/09/19	13.5	31.86	9	31.86	31.75	4.5	30,802	0.01%
2022/09/16	27.4	31.93	3	32.22	32.15	24.4	30,695	0.08%
2022/09/15	24	32.09	21.7	32.53	32.75	2.4	28,777	0.01%
2022/09/14	34.7	31.33	21	31.49	31.60	13.7	28,540	0.05%
2022/09/13	13.4	32.24	20	32.31	32.00	-6.6	28,446	-0.02%
2022/09/12	1.1	31.75	18.3	31.62	31.75	-17.2	28,490	-0.06%
2022/09/08	3.8	30.80	66.3	30.74	30.70	-62.5	28,970	-0.22%
2022/09/07	17.2	30.27	14.5	30.36	30.10	2.7	29,064	0.01%
2022/09/06	17.4	30.90	29	31.27	30.80	-11.6	28,916	-0.04%
2022/09/05	102.8	31.50	31.3	31.43	30.55	71.5	28,694	0.25%	大買/
2022/09/02	9.1	33.60	9	33.69	33.55	0.1	27,702	0.00%
2022/09/01	19.1	33.59	69	33.51	33.65	-49.9	27,442	-0.18%
2022/08/31	12.2	33.48	14	33.99	34.45	-1.8	27,006	-0.01%
2022/08/30	3.1	33.98	10	34.24	34.00	-6.9	26,507	-0.03%
2022/08/29	7.2	33.77	5.1	33.89	33.90	2.1	26,570	0.01%
2022/08/26	22	35.04	22	35.09	34.85	0	26,468	0.00%
2022/08/25	9	34.52	14.2	34.43	34.25	-5.2	26,229	-0.02%
2022/08/24	13.6	33.60	6	33.53	33.40	7.6	26,128	0.03%
2022/08/23	10.1	34.13	13	34.15	33.95	-2.9	29,906	-0.01%
2022/08/22	37.2	35.23	87.3	35.19	35.05	-50.1	29,964	-0.17%
2022/08/19	101.1	35.82	14.1	35.69	35.70	87	29,855	0.29%	大買/
2022/08/18	26.9	35.94	17	36.09	35.80	9.9	29,837	0.03%
2022/08/17	24.3	36.08	67	35.87	36.30	-42.7	29,451	-0.14%
2022/08/16	80.6	35.85	74	35.92	35.50	6.6	29,070	0.02%
2022/08/15	70	35.54	60.1	35.48	35.65	9.9	28,584	0.03%
2022/08/12	58.1	35.16	44	34.81	35.35	14.1	28,218	0.05%
2022/08/11	7.3	33.88	41	33.85	33.85	-33.7	27,704	-0.12%
2022/08/10	54.3	33.33	12	33.28	33.25	42.3	27,533	0.15%
2022/08/09	5.1	33.57	33	33.83	33.90	-27.9	27,612	-0.10%
2022/08/08	49.2	33.69	9	33.80	33.60	40.2	27,986	0.14%
2022/08/05	55.2	34.15	7.3	34.20	34.20	47.9	28,793	0.17%
2022/08/04	15	33.89	12.4	33.91	33.80	2.6	28,739	0.01%
2022/08/03	11	33.94	8.9	33.96	34.00	2.1	28,722	0.01%
2022/08/02	33	34.63	8	34.64	34.20	25	28,532	0.09%
2022/08/01	88.2	35.71	34.5	35.77	35.65	53.7	28,071	0.19%
2022/07/29	126.3	35.72	44	35.75	35.25	82.3	27,838	0.30%	大買/
2022/07/28	21.3	38.70	26	39.25	38.25	-4.7	26,477	-0.02%
2022/07/27	13	38.92	7	38.99	39.45	6	26,173	0.02%
2022/07/26	28.2	38.98	6	39.33	38.85	22.2	26,121	0.08%
2022/07/25	9.1	40.46	15	40.32	40.25	-5.9	26,013	-0.02%
2022/07/22	54.1	42.33	34.1	42.06	41.75	20	26,117	0.08%
2022/07/21	35.4	41.21	42.1	41.44	41.80	-6.8	25,861	-0.03%
2022/07/20	8	39.70	25.1	39.74	39.70	-17.1	25,451	-0.07%
2022/07/19	121.2	38.27	159	38.71	38.75	-37.9	25,274	-0.15%	大買/大賣/
2022/07/18	86	38.81	59	38.93	39.25	27	25,186	0.11%
2022/07/15	23	40.12	14	39.92	40.05	9	24,852	0.04%
2022/07/14	9	38.67	6	38.78	39.00	3	24,990	0.01%
2022/07/13	24	39.32	24.3	39.12	39.25	-0.2	24,899	0.00%
2022/07/12	6.2	38.68	32	38.79	38.35	-25.8	24,744	-0.10%
2022/07/11	9.4	40.11	6	40.49	40.10	3.4	24,657	0.01%
2022/07/08	44	41.00	13.1	40.82	40.55	30.9	24,709	0.13%
2022/07/07	16.1	40.03	18.1	39.85	40.40	-2.1	24,757	-0.01%
2022/07/06	7	39.11	18	39.17	38.95	-11	24,552	-0.04%
2022/07/05	6.5	38.76	67.8	38.46	39.00	-61.3	24,457	-0.25%
2022/07/04	26.3	37.90	27	38.06	38.30	-0.7	24,444	0.00%
2022/07/01	42.4	39.28	8	39.29	37.85	34.4	24,552	0.14%
2022/06/30	25.3	40.40	25	40.25	40.10	0.3	24,558	0.00%
2022/06/29	3	41.78	3	41.80	41.70	0	24,367	0.00%
2022/06/28	12.5	42.94	0	0.00	42.80	12.5	24,150	0.05%
2022/06/27	8	44.13	8.1	44.46	44.25	0	24,047	0.00%
2022/06/24	22.1	43.26	48.2	43.70	43.00	-26.1	23,919	-0.11%
2022/06/23	59.2	44.29	32	44.90	43.50	27.2	23,674	0.12%
2022/06/22	22	47.35	13	47.05	46.35	9	23,181	0.04%
2022/06/21	19.2	48.16	12.5	48.13	48.45	6.7	23,003	0.03%
2022/06/20	35.5	48.54	31.3	48.60	47.85	4.2	22,869	0.02%
2022/06/17	38.3	49.48	20	49.73	50.40	18.3	22,466	0.08%
2022/06/16	33.1	50.71	11	50.59	50.10	22.1	21,856	0.10%
2022/06/15	10.1	51.66	1	51.70	51.40	9.1	21,713	0.04%
2022/06/14	17.4	52.05	18	51.96	52.10	-0.6	21,641	0.00%
2022/06/13	12.5	54.27	4	54.48	53.50	8.5	21,490	0.04%
2022/06/10	5	55.62	5	55.60	55.80	0	21,415	0.00%
2022/06/09	10	55.44	10.5	55.81	56.10	-0.5	21,427	0.00%
2022/06/08	20	55.51	4	55.30	55.30	16	21,357	0.07%
2022/06/07	19.1	55.51	9	55.43	55.70	10.1	21,283	0.05%
2022/06/06	17.1	56.57	7	56.57	56.40	10.1	21,188	0.05%
2022/06/02	6.3	57.17	14.1	57.21	57.20	-7.8	21,306	-0.04%
2022/06/01	6.3	57.84	6.1	57.69	57.80	0.2	21,450	0.00%
2022/05/31	19.5	58.03	26.1	58.02	57.80	-6.6	21,298	-0.03%
2022/05/30	7.7	57.99	10.1	57.96	58.10	-2.4	17,255	-0.01%
2022/05/27	5.9	56.30	9.1	56.53	56.50	-3.2	16,890	-0.02%
2022/05/26	20.5	56.13	16.1	56.16	55.70	4.4	16,887	0.03%
2022/05/25	14.1	56.69	6.1	57.14	56.60	8	16,804	0.05%
2022/05/24	4.1	57.12	21	57.49	56.60	-16.9	16,908	-0.10%
2022/05/23	46.2	57.89	27.1	57.71	57.20	19.1	16,813	0.11%
2022/05/20	25.7	59.04	22.5	59.04	58.80	3.3	16,688	0.02%
2022/05/19	16	58.05	47	57.83	59.00	-31	16,508	-0.19%
2022/05/18	11.1	58.39	38	58.56	58.40	-27	16,174	-0.17%
2022/05/17	28.4	57.93	63.2	57.76	57.80	-34.8	16,221	-0.21%
2022/05/16	44.6	57.73	52.6	57.74	57.50	-8	16,501	-0.05%
2022/05/13	85.4	56.76	53.1	56.70	56.50	32.2	16,109	0.20%
2022/05/12	42	54.75	30.7	54.60	54.00	11.4	15,272	0.07%
2022/05/11	32.5	54.12	18.3	54.31	54.40	14.3	14,941	0.10%
2022/05/10	10.1	52.94	2.5	53.54	53.20	7.6	14,735	0.05%
2022/05/09	6.9	53.97	15.7	53.91	54.00	-8.8	14,644	-0.06%
2022/05/06	15.1	53.75	12.5	53.95	53.80	2.6	14,614	0.02%
2022/05/05	19	54.45	31	54.70	55.00	-12	14,689	-0.08%
2022/05/04	2.2	53.24	21	53.14	53.20	-18.8	14,714	-0.13%
2022/05/03	4	52.94	1	53.60	53.00	3	14,763	0.02%
2022/04/29	22	53.62	15.4	53.72	53.60	6.6	14,796	0.04%
2022/04/28	6	52.70	11	53.05	52.80	-5	14,660	-0.03%
2022/04/27	13.3	51.12	5.1	50.98	51.10	8.2	14,360	0.06%
2022/04/26	13	52.18	0	0.00	51.90	13	14,262	0.09%
2022/04/25	12.2	52.14	28	52.90	51.90	-15.8	14,235	-0.11%
2022/04/22	8.6	54.02	17	54.32	54.40	-8.5	14,199	-0.06%
2022/04/21	15	54.35	30.5	54.25	54.40	-15.5	14,008	-0.11%
2022/04/20	8.5	54.07	16.4	54.19	54.50	-7.9	13,898	-0.06%
2022/04/19	25.3	51.88	4	51.80	51.80	21.3	13,569	0.16%
2022/04/18	9.1	51.16	10.2	51.14	51.00	-1.2	13,569	-0.01%
2022/04/15	7.1	51.37	14.6	51.29	51.60	-7.5	13,647	-0.06%
2022/04/14	17.4	52.11	5	51.92	52.00	12.4	13,805	0.09%
2022/04/13	5	53.02	11	53.27	53.00	-6	13,818	-0.04%
2022/04/12	18.1	52.13	15.7	51.79	51.80	2.5	13,694	0.02%
2022/04/11	14.1	52.93	50	53.15	52.30	-35.9	13,786	-0.26%
2022/04/08	24	54.53	11.9	54.29	54.30	12.1	13,870	0.09%
2022/04/07	22	54.17	61.1	54.37	54.50	-39.2	13,857	-0.28%
2022/04/06	39.4	52.94	131.5	53.40	54.30	-92.1	13,645	-0.67%	大賣/
2022/04/01	16.3	51.93	13.3	51.98	52.00	3	13,378	0.02%
2022/03/31	19.1	52.98	9	53.26	53.00	10.1	13,376	0.08%
2022/03/30	12.7	53.65	5.3	53.73	53.70	7.4	13,360	0.06%
2022/03/29	21	53.41	27	53.59	53.80	-6	13,317	-0.05%
2022/03/28	20.1	53.34	19	53.66	53.90	1.1	13,354	0.01%
2022/03/25	37	54.15	25	54.28	54.10	12	13,415	0.09%
2022/03/24	8.3	53.90	3.5	54.13	54.20	4.8	13,469	0.04%
2022/03/23	24.1	54.25	5	54.28	54.20	19.1	13,583	0.14%
2022/03/22	66.2	54.05	4.3	54.05	54.20	61.9	13,653	0.45%
2022/03/21	12	54.71	6	54.67	54.50	6	13,703	0.04%
2022/03/18	1.2	53.95	33	53.33	54.20	-31.8	13,791	-0.23%
2022/03/17	13	52.84	17.4	52.87	52.90	-4.4	13,824	-0.03%
2022/03/16	13.1	50.56	1	50.60	51.40	12.1	14,095	0.09%
2022/03/15	6.1	50.25	5	50.52	50.40	1.1	14,502	0.01%
2022/03/14	2.1	51.21	5	51.22	51.40	-2.9	14,829	-0.02%
2022/03/11	11.1	50.95	2.1	51.16	50.90	9	15,466	0.06%
2022/03/10	6.4	51.50	13.5	51.68	51.50	-7.1	16,687	-0.04%
2022/03/09	7.6	50.12	6.4	50.21	50.20	1.2	17,390	0.01%
2022/03/08	77.8	50.01	12.9	50.42	49.70	64.8	17,876	0.36%
2022/03/07	13.7	51.94	26.4	51.65	52.20	-12.7	17,945	-0.07%
2022/03/04	9.8	54.10	11	54.09	54.00	-1.2	18,141	-0.01%
2022/03/03	3.7	55.35	1	56.00	55.40	2.7	18,218	0.02%
2022/03/02	13.2	54.58	9	55.23	56.00	4.2	18,370	0.02%
2022/03/01	30.5	55.68	19.9	55.39	55.90	10.6	18,542	0.06%
2022/02/25	10.2	53.03	26.4	52.91	53.30	-16.2	18,408	-0.09%
2022/02/24	33.2	54.35	47	54.70	53.30	-13.8	18,311	-0.08%
2022/02/23	16.1	56.89	17.2	56.80	57.10	-1.1	18,332	-0.01%
2022/02/22	37.9	57.01	33	57.29	56.60	4.9	18,281	0.03%
2022/02/21	66	58.79	8.5	58.71	58.60	57.5	18,175	0.32%
2022/02/18	5.2	59.23	7.3	59.00	59.20	-2.1	18,422	-0.01%
2022/02/17	25.5	58.99	26.9	59.08	59.60	-1.4	18,712	-0.01%
2022/02/16	63.3	59.86	42.9	60.26	59.20	20.4	18,534	0.11%
2022/02/15	79.8	61.31	5.1	60.75	60.40	74.7	18,234	0.41%
2022/02/14	45.2	61.73	9	61.78	61.50	36.2	18,326	0.20%
2022/02/11	47.7	63.88	5	64.00	63.90	42.7	18,642	0.23%
2022/02/10	25.1	64.91	24	64.78	65.00	1.1	19,683	0.01%
2022/02/09	2	65.95	12	66.09	66.20	-10	20,107	-0.05%
2022/02/08	3.6	66.05	31.3	65.63	66.10	-27.7	20,208	-0.14%
2022/02/07	18.7	63.07	24	64.35	64.50	-5.3	20,198	-0.03%
2022/01/26	31.7	64.33	23.4	64.54	65.20	8.3	20,009	0.04%
2022/01/25	17.2	65.57	9.4	65.84	65.60	7.7	19,953	0.04%
2022/01/24	25.1	65.85	9	65.97	66.20	16.1	19,913	0.08%
2022/01/21	27.5	66.92	11	66.83	67.20	16.5	19,877	0.08%
2022/01/20	7.4	67.73	5.3	67.85	67.90	2.1	20,019	0.01%
2022/01/19	3.2	67.09	6.4	67.57	67.80	-3.2	20,252	-0.02%
2022/01/18	3.3	68.13	12	68.20	68.00	-8.7	20,566	-0.04%
2022/01/17	5	68.08	28	68.05	68.10	-23	20,606	-0.11%
2022/01/14	16.2	67.31	6	67.32	67.30	10.1	20,514	0.05%
2022/01/13	2	68.00	53.4	67.95	68.20	-51.4	20,526	-0.25%
2022/01/12	1.2	66.92	11	66.93	66.90	-9.8	20,541	-0.05%
2022/01/11	16	67.05	6	66.97	67.00	10	20,526	0.05%
2022/01/10	59.6	66.45	0.4	66.80	67.00	59.2	20,472	0.29%
2022/01/07	60.8	66.90	10	67.82	67.50	50.9	20,444	0.25%
2022/01/06	35.4	68.36	26.6	68.45	68.50	8.8	20,210	0.04%
2022/01/05	22.3	69.55	25	69.41	69.30	-2.7	20,171	-0.01%
2022/01/04	33.7	69.62	14	69.41	69.20	19.7	20,148	0.10%
2022/01/03	74.5	70.38	46	70.41	70.00	28.5	19,949	0.14%
2021/12/30	54.5	71.43	28.5	71.48	71.20	26	19,893	0.13%
2021/12/29	23	71.49	17	71.51	71.60	6	19,839	0.03%
2021/12/28	14.4	71.34	32	71.41	71.40	-17.6	19,882	-0.09%
2021/12/27	26	71.02	25.4	70.94	70.90	0.6	19,858	0.00%
2021/12/24	8.2	70.60	1	70.50	70.40	7.2	19,941	0.04%
2021/12/23	11.1	70.67	10	70.75	70.30	1.1	19,979	0.01%
2021/12/22	24.1	71.19	27	71.30	70.80	-2.9	20,090	-0.01%
2021/12/21	17	70.10	43	70.41	70.80	-26	20,025	-0.13%
2021/12/20	29	69.33	10.2	69.32	69.30	18.8	19,920	0.09%
2021/12/17	8	69.94	17.1	69.85	69.90	-9.1	19,792	-0.05%
2021/12/16	11.8	70.70	29	70.51	70.60	-17.2	19,648	-0.09%
2021/12/15	6	70.03	41	70.04	70.20	-35	19,568	-0.18%
2021/12/14	52.6	69.90	47.1	70.18	69.80	5.5	19,592	0.03%
2021/12/13	51.3	71.73	51	71.48	71.00	0.3	19,433	0.00%
2021/12/10	72.9	71.17	92.7	71.47	72.70	-19.8	19,310	-0.10%
2021/12/09	106.3	71.38	156.9	71.21	71.00	-50.5	18,884	-0.27%	大買/大賣/
2021/12/08	66.3	73.43	18	73.52	72.70	48.3	18,392	0.26%
2021/12/07	77.5	75.21	77.9	74.75	73.60	-0.4	17,982	0.00%
2021/12/06	164.2	75.63	164.5	76.16	75.90	-0.3	17,343	0.00%	大買/大賣/