力積電 (6770)-凱基-彰化券商分點個股進出

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
26.55
漲跌
▼0.30
漲幅
-1.12%
成交量
14,897張
產業
上市半導體類股
918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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/06/25	3.1	26.56	5	26.71	26.55	-1.9	32,857	-0.01%
2024/06/24	45	27.03	54	26.96	26.85	-9	32,973	-0.03%
2024/06/21	3	27.42	2	27.53	27.60	1	32,873	0.00%
2024/06/20	28	27.44	41.1	27.58	27.60	-13.1	32,642	-0.04%
2024/06/19	39.1	26.97	43	26.97	26.70	-3.9	31,981	-0.01%
2024/06/18	19	27.68	50.2	27.51	27.55	-31.2	31,540	-0.10%
2024/06/17	77	28.09	75.1	27.45	27.80	1.9	31,009	0.01%
2024/06/14	29.1	26.20	16.8	26.62	26.70	12.3	29,645	0.04%
2024/06/13	59	26.45	43.1	26.40	26.20	15.9	29,075	0.05%
2024/06/12	3	25.03	1	25.45	25.25	2	28,390	0.01%
2024/06/11	45	25.33	119.2	25.43	25.20	-74.2	28,221	-0.26%	大賣/
2024/06/07	2.1	24.79	8	24.62	24.75	-5.9	28,038	-0.02%
2024/06/06	2	24.37	0	24.25	24.15	2	27,953	0.01%
2024/06/05	8	24.24	3	24.25	24.30	5	27,905	0.02%
2024/06/04	8	24.39	2.9	24.30	24.25	5.1	28,120	0.02%
2024/06/03	14	24.90	1	25.45	24.75	13	28,089	0.05%
2024/05/31	9	25.48	7	25.74	24.90	2	27,900	0.01%
2024/05/30	4	25.49	3	25.55	25.40	1	23,666	0.00%
2024/05/29	15	26.06	3.2	25.94	25.80	11.8	23,575	0.05%
2024/05/28	16.1	25.88	15	26.05	26.35	1.1	23,538	0.00%
2024/05/27	10	26.07	18	26.04	25.95	-8	23,450	-0.03%
2024/05/24	8.1	25.78	2	25.75	25.65	6.1	23,231	0.03%
2024/05/23	8	26.38	29.5	26.49	26.55	-21.5	22,891	-0.09%
2024/05/22	9.6	26.09	23.1	26.17	26.15	-13.5	22,492	-0.06%
2024/05/21	14	25.49	17	25.45	25.55	-3	22,121	-0.01%
2024/05/20	27.3	25.59	2.2	25.48	25.45	25.2	22,052	0.11%
2024/05/17	57.1	26.19	32	26.21	25.65	25.1	21,794	0.12%
2024/05/16	31.3	26.15	70.3	25.99	26.45	-39	21,266	-0.18%
2024/05/15	19.1	24.55	21	24.78	24.70	-1.9	20,139	-0.01%
2024/05/14	12	24.80	22.2	24.77	24.85	-10.2	19,950	-0.05%
2024/05/13	8.2	24.02	5	24.13	24.10	3.2	19,785	0.02%
2024/05/10	2.2	24.30	8	24.30	24.35	-5.9	19,869	-0.03%
2024/05/09	4	24.98	2	25.10	24.75	2	19,825	0.01%
2024/05/08	5.5	24.47	8	24.48	24.70	-2.5	19,824	-0.01%
2024/05/07	20.1	24.83	8.6	24.77	24.70	11.5	19,794	0.06%
2024/05/06	11	25.45	24	25.42	25.20	-13	19,512	-0.07%
2024/05/03	113	25.43	87.7	25.43	25.35	25.4	18,988	0.13%	大買/
2024/05/02	5.7	23.58	19.1	23.50	23.60	-13.4	17,609	-0.08%
2024/04/30	20.4	23.29	17	23.14	22.85	3.4	17,343	0.02%
2024/04/29	54	23.01	61.1	22.74	23.20	-7.1	17,231	-0.04%
2024/04/26	33	22.16	19	22.36	22.15	14	17,118	0.08%
2024/04/25	9.1	22.06	0	0.00	21.95	9.1	16,932	0.05%
2024/04/24	7	22.50	14	22.67	22.60	-7	16,872	-0.04%
2024/04/23	8	21.86	6	21.93	21.85	2	16,928	0.01%
2024/04/22	29	22.05	6	22.43	21.70	23	16,877	0.14%
2024/04/19	35.2	22.29	7	22.37	22.20	28.2	16,592	0.17%
2024/04/18	28.3	23.17	2	23.05	23.05	26.3	16,162	0.16%
2024/04/17	43.6	23.70	20	23.64	23.65	23.6	15,832	0.15%
2024/04/16	23.5	24.34	34	24.17	24.15	-10.5	15,571	-0.07%
2024/04/15	5.3	24.99	21	25.00	25.00	-15.7	15,562	-0.10%
2024/04/12	3.1	25.35	4	25.25	25.20	-1	16,364	-0.01%
2024/04/11	2.1	25.62	2	25.58	25.40	0.1	18,321	0.00%
2024/04/10	3.6	26.08	9	26.11	25.95	-5.4	18,252	-0.03%
2024/04/09	4.5	25.64	10	25.62	25.60	-5.5	18,286	-0.03%
2024/04/08	3.1	25.18	11	25.20	25.20	-7.9	18,402	-0.04%
2024/04/03	5	25.44	29	25.42	25.40	-24	18,274	-0.13%
2024/04/02	1	26.09	1	26.00	25.90	0	18,196	0.00%
2024/04/01	1	26.00	2	26.05	25.95	-1	18,330	-0.01%
2024/03/29	7.1	25.73	0	0.00	25.80	7.1	18,248	0.04%
2024/03/28	23.3	25.52	16.3	25.47	25.90	7	18,140	0.04%
2024/03/27	26.1	25.79	10	25.65	25.70	16.1	17,857	0.09%
2024/03/26	9.6	26.18	10.3	26.13	26.05	-0.7	17,654	0.00%
2024/03/25	11	26.40	1	26.40	26.35	10	17,555	0.06%
2024/03/22	8.1	26.62	21.9	26.65	26.60	-13.8	17,587	-0.08%
2024/03/21	11.1	26.70	0	0.00	26.75	11.1	17,701	0.06%
2024/03/20	15	26.68	9.2	26.95	26.60	5.9	17,809	0.03%
2024/03/19	9	27.03	9	26.93	26.95	0	17,919	0.00%
2024/03/18	0	26.45	3	26.68	26.80	-3	18,261	-0.02%
2024/03/15	11.2	26.36	15	26.35	26.30	-3.8	18,338	-0.02%
2024/03/14	0	0.00	7.1	26.71	26.60	-7.1	18,071	-0.04%
2024/03/13	41	26.77	1	27.20	26.60	40	17,989	0.22%
2024/03/12	17	26.85	10.1	26.94	27.15	6.9	17,841	0.04%
2024/03/11	15	27.09	21	27.02	26.95	-6	17,785	-0.03%
2024/03/08	14	27.10	45	27.11	26.95	-31	17,756	-0.17%
2024/03/07	10.1	26.71	14	26.87	26.60	-3.9	17,424	-0.02%
2024/03/06	19	26.97	6.6	27.04	26.80	12.5	17,351	0.07%
2024/03/05	110.2	27.43	61	27.28	27.10	49.1	17,441	0.28%	大買/
2024/03/04	2.1	26.68	3	26.78	26.90	-0.9	17,097	-0.01%
2024/03/01	9	27.09	1	27.05	26.90	8	17,051	0.05%
2024/02/29	3	26.43	4	27.02	27.60	-1	16,922	-0.01%
2024/02/27	5	26.89	1	26.85	26.60	4	16,649	0.02%
2024/02/26	0	26.80	0	0.00	26.70	0	16,553	0.00%
2024/02/23	18.2	26.85	24	26.89	26.75	-5.8	16,597	-0.04%
2024/02/22	4.1	27.09	0	0.00	27.10	4.1	16,679	0.02%
2024/02/21	6.1	27.16	0.4	27.15	27.15	5.7	16,784	0.03%
2024/02/20	1.1	27.41	0	0.00	27.45	1.1	16,843	0.01%
2024/02/19	6.9	27.61	2	27.70	27.75	4.8	16,873	0.03%
2024/02/16	12.3	27.40	11	27.34	27.30	1.3	17,051	0.01%
2024/02/15	5	26.77	0	0.00	26.90	5	17,037	0.03%
2024/02/05	2	26.73	0	0.00	26.80	2	17,043	0.01%
2024/02/02	6.1	26.85	1	27.15	26.70	5.1	16,974	0.03%
2024/02/01	2.1	26.95	2	27.00	27.10	0.1	16,763	0.00%
2024/01/31	14	27.01	1	27.05	27.00	13	16,842	0.08%
2024/01/30	32	27.20	1	27.55	27.05	31	16,777	0.18%
2024/01/29	3	27.77	1	27.75	27.70	2	16,902	0.01%
2024/01/26	13	27.65	10	27.70	27.95	3	17,368	0.02%
2024/01/25	3.2	28.05	5	28.21	28.05	-1.8	17,289	-0.01%
2024/01/24	11	28.08	2	28.35	27.90	9	17,306	0.05%
2024/01/23	4	27.71	24	27.76	27.85	-20	17,150	-0.12%
2024/01/22	6.3	27.36	8	27.50	27.45	-1.7	17,029	-0.01%
2024/01/19	15	27.26	0	0.00	27.25	15	16,769	0.09%
2024/01/18	75.1	27.43	31	27.25	27.20	44.1	16,650	0.26%
2024/01/17	27.5	27.82	4	27.56	27.55	23.5	16,709	0.14%
2024/01/16	16	28.55	7.8	28.56	28.45	8.2	16,365	0.05%
2024/01/15	12	28.97	3	29.18	28.90	9	16,255	0.06%
2024/01/12	4	28.85	0	0.00	28.95	4	16,487	0.02%
2024/01/11	9	28.89	7	28.94	28.90	2	16,369	0.01%
2024/01/10	3	29.12	1	29.60	29.05	2	16,329	0.01%
2024/01/09	4.1	29.96	4	29.76	29.45	0.1	16,371	0.00%
2024/01/08	32	30.20	13	30.91	29.90	19	16,336	0.12%
2024/01/05	19	30.76	175	30.79	30.85	-156	15,414	-1.01%	大賣/鉅額交易
2024/01/04	2	28.15	21	28.25	28.25	-19	13,429	-0.14%
2024/01/03	71	28.21	56.3	28.15	28.10	14.7	13,559	0.11%
2024/01/02	19	28.95	44	29.53	28.80	-25	13,267	-0.19%
2023/12/29	5	29.45	1	29.55	29.45	4	13,041	0.03%
2023/12/28	3	29.77	1	29.60	29.70	2	13,126	0.02%
2023/12/27	9.3	29.89	11.2	29.63	29.80	-1.9	13,085	-0.01%
2023/12/26	0	0.00	1	29.25	29.25	-1	12,914	-0.01%
2023/12/25	2.2	29.09	0	0.00	28.90	2.2	12,901	0.02%
2023/12/22	5	29.33	9	29.37	29.15	-4	12,974	-0.03%
2023/12/21	0	0.00	12	28.89	28.75	-12	12,936	-0.09%
2023/12/20	1	29.05	23	29.09	28.90	-22	12,870	-0.17%
2023/12/19	8	28.93	15	29.04	28.80	-7	12,791	-0.05%
2023/12/18	6	29.43	9	29.53	29.40	-3	12,743	-0.02%
2023/12/15	7	29.74	19	29.92	29.75	-12	12,590	-0.10%
2023/12/14	45	29.82	16	29.90	29.65	29	12,372	0.23%
2023/12/13	33	29.70	44	29.94	29.90	-11	12,153	-0.09%
2023/12/12	8	29.23	9	29.28	29.60	-1	11,816	-0.01%
2023/12/11	1	28.85	57	28.79	28.80	-56	11,714	-0.48%
2023/12/08	0	0.00	6	28.94	28.80	-6	11,717	-0.05%
2023/12/07	9	28.84	5	28.88	28.70	4	11,837	0.03%
2023/12/06	9	29.17	0	0.00	29.15	9	11,843	0.08%
2023/12/05	11	29.37	0	0.00	29.40	11	11,822	0.09%
2023/12/04	0.1	29.50	10	29.70	29.70	-9.9	11,797	-0.08%
2023/12/01	0.1	29.60	0	0.00	29.60	0.1	11,715	0.00%
2023/11/30	0	0.00	43.1	29.81	30.10	-43.1	11,613	-0.37%
2023/11/29	1	30.00	14	29.98	29.85	-13	11,401	-0.11%
2023/11/28	2	29.80	32.3	29.84	29.80	-30.3	11,268	-0.27%
2023/11/27	0	0.00	1.2	29.62	29.40	-1.2	11,235	-0.01%
2023/11/24	4	29.57	2	29.60	29.75	2	11,215	0.02%
2023/11/22	17.2	29.23	38	29.33	29.20	-20.8	11,111	-0.19%
2023/11/21	1	29.65	20	29.58	29.80	-19	11,007	-0.17%
2023/11/20	6	29.25	2	29.60	29.30	4	10,865	0.04%
2023/11/17	2	29.05	9.6	29.01	29.05	-7.6	10,690	-0.07%
2023/11/16	1	28.90	1	29.05	29.00	0	10,682	0.00%
2023/11/15	8	28.88	10	28.77	28.90	-2	10,665	-0.02%
2023/11/14	0	0.00	8.9	28.43	28.35	-8.9	10,566	-0.08%
2023/11/13	32	27.91	23	28.12	27.85	9	10,686	0.08%
2023/11/10	4	28.15	0	0.00	28.10	4	10,756	0.04%
2023/11/09	12	28.44	7	28.55	28.45	5	10,882	0.05%
2023/11/08	18.1	28.54	7	28.49	28.35	11.1	11,078	0.10%
2023/11/07	34	28.51	3	28.50	28.85	31	11,136	0.28%
2023/11/06	36.6	28.92	2	28.85	28.75	34.6	11,096	0.31%
2023/11/03	7.1	28.29	18.2	28.47	28.70	-11.1	10,785	-0.10%
2023/11/02	5.1	27.62	8	27.58	27.60	-2.9	10,386	-0.03%
2023/11/01	4	27.31	5.1	27.32	27.20	-1.1	10,327	-0.01%
2023/10/31	2	26.70	1	26.90	26.55	1	10,222	0.01%
2023/10/30	2	26.53	3	26.70	26.60	-1	10,364	-0.01%
2023/10/27	7.1	26.72	0	0.00	26.65	7.1	10,487	0.07%
2023/10/26	10.1	27.03	3	27.05	26.80	7.1	10,630	0.07%
2023/10/25	6	27.92	15	27.66	27.50	-9	10,626	-0.08%
2023/10/24	12	26.48	3	26.60	26.85	9	10,465	0.09%
2023/10/23	10	26.80	0	0.00	26.65	10	10,495	0.10%
2023/10/20	11	27.55	4	27.79	27.30	7	10,632	0.07%
2023/10/19	4	27.24	2	27.43	27.35	2	10,517	0.02%
2023/10/18	1	27.50	0	0.00	27.50	1	10,616	0.01%
2023/10/17	17	28.13	17	28.01	27.85	0	10,918	0.00%
2023/10/16	12	27.51	28.6	28.10	27.35	-16.6	10,805	-0.15%
2023/10/13	5	27.69	18	27.68	27.70	-13	10,714	-0.12%
2023/10/12	4	27.44	16	27.30	27.55	-12	10,677	-0.11%
2023/10/11	25	27.04	37.3	26.97	27.05	-12.3	10,616	-0.12%
2023/10/06	2	26.48	0	0.00	26.50	2	10,530	0.02%
2023/10/05	1	26.40	1	26.35	26.40	0	10,631	0.00%
2023/10/04	22	26.13	3	26.05	26.10	19	10,639	0.18%
2023/10/03	3.1	26.57	3	26.63	26.60	0.1	10,661	0.00%
2023/10/02	4.3	26.70	0	0.00	26.60	4.3	10,818	0.04%
2023/09/28	0.1	26.65	0	0.00	26.55	0.1	11,034	0.00%
2023/09/27	18.1	26.47	5	26.40	26.40	13.1	11,229	0.12%
2023/09/26	19	26.78	11	26.75	26.65	8	11,225	0.07%
2023/09/25	1	27.10	7	27.35	27.30	-6	11,191	-0.05%
2023/09/22	15	26.81	2	27.00	26.90	13	11,229	0.12%
2023/09/21	8.1	27.09	0	0.00	27.00	8.1	11,243	0.07%
2023/09/20	16.5	27.44	0	0.00	27.25	16.5	11,187	0.15%
2023/09/19	5	28.15	2	28.07	27.85	3	11,267	0.03%
2023/09/18	10	27.75	0	0.00	27.80	10	11,340	0.09%
2023/09/15	21.1	28.11	4	28.11	28.10	17.1	11,415	0.15%
2023/09/14	6	27.88	9.2	27.87	27.90	-3.2	11,398	-0.03%
2023/09/13	1	27.40	3	27.62	27.40	-2	11,450	-0.02%
2023/09/12	4.1	26.96	1	27.15	27.15	3.1	11,668	0.03%
2023/09/11	25	27.21	27	26.93	26.90	-2	11,933	-0.02%
2023/09/08	4	27.65	2	27.65	27.60	2	12,311	0.02%
2023/09/07	1.1	27.80	2	28.03	27.80	-0.9	12,355	-0.01%
2023/09/06	2.1	27.88	2	28.18	27.80	0.1	12,402	0.00%
2023/09/05	4	27.99	6	28.04	28.05	-2	12,428	-0.02%
2023/09/04	3	28.13	11.3	28.15	28.20	-8.3	12,555	-0.07%
2023/09/01	1	27.90	11.6	28.15	28.15	-10.6	12,714	-0.08%
2023/08/31	2	28.20	6.2	28.18	27.85	-4.2	12,745	-0.03%
2023/08/30	2	27.70	8.1	27.87	27.85	-6.1	12,715	-0.05%
2023/08/29	1.2	27.30	2	27.28	27.30	-0.8	12,754	-0.01%
2023/08/28	0	0.00	3.1	27.60	27.40	-3.1	12,792	-0.02%
2023/08/25	4	27.04	0	0.00	26.90	4	12,859	0.03%
2023/08/24	14.2	27.42	0	0.00	27.30	14.2	12,993	0.11%
2023/08/23	3	27.25	1	27.25	27.45	2	12,971	0.02%
2023/08/22	5.1	26.78	7	26.79	26.80	-1.9	13,028	-0.01%
2023/08/21	9	27.02	0	0.00	26.95	9	12,950	0.07%
2023/08/18	15	26.94	4.7	27.21	27.25	10.3	12,869	0.08%
2023/08/17	64.1	26.35	20	26.80	26.85	44.1	12,745	0.35%
2023/08/16	8.2	26.71	16	26.52	27.05	-7.9	12,552	-0.06%
2023/08/15	10	27.56	3	27.65	27.35	7	12,428	0.06%
2023/08/14	15.2	27.41	19.2	27.28	27.95	-4	12,345	-0.03%
2023/08/11	16.1	28.65	1	28.40	28.40	15.1	12,206	0.12%
2023/08/10	23	29.05	3	29.15	29.00	20	12,049	0.17%
2023/08/09	10	29.10	0	0.00	29.20	10	11,975	0.08%
2023/08/08	15	29.24	2	29.15	29.10	13	11,958	0.11%
2023/08/07	0.2	29.65	5	29.60	29.70	-4.8	11,864	-0.04%
2023/08/04	9	29.53	8	29.58	29.50	1	11,929	0.01%
2023/08/02	23.4	29.53	20.2	29.62	29.55	3.2	11,928	0.03%
2023/08/01	13.6	29.87	0	0.00	30.00	13.6	11,821	0.12%
2023/07/31	0.2	30.05	0	0.00	29.95	0.2	11,712	0.00%
2023/07/28	5	30.31	8.8	30.23	30.20	-3.7	11,669	-0.03%
2023/07/27	6.1	29.95	5.8	30.10	30.00	0.4	11,649	0.00%
2023/07/26	6.1	29.86	0	0.00	29.70	6.1	11,823	0.05%
2023/07/25	6	29.53	18.2	29.86	30.20	-12.2	12,008	-0.10%
2023/07/24	21.1	29.05	23	29.15	29.60	-1.9	12,087	-0.02%
2023/07/21	6	29.27	1	29.35	29.55	5	12,299	0.04%
2023/07/20	19.1	29.34	4	29.44	29.80	15.1	12,509	0.12%
2023/07/19	13.9	30.18	8.1	30.10	30.10	5.8	12,464	0.05%
2023/07/18	9	30.32	17	30.35	30.50	-8	12,801	-0.06%
2023/07/17	0.2	30.07	2	30.18	30.10	-1.8	13,050	-0.01%
2023/07/14	9.1	30.08	1	30.05	30.10	8.1	13,401	0.06%
2023/07/13	2.1	29.86	2	29.80	29.80	0.1	13,494	0.00%
2023/07/12	6.1	29.91	8	29.87	29.90	-2	13,431	-0.01%
2023/07/11	0	30.10	0	0.00	30.15	0	13,445	0.00%
2023/07/10	6.1	29.93	3	30.08	30.00	3.1	13,595	0.02%
2023/07/07	4	30.18	1	30.30	30.15	3	13,583	0.02%
2023/07/06	22	30.83	1	30.75	30.65	21	13,745	0.15%
2023/07/05	2	31.70	25.2	31.73	31.50	-23.2	13,610	-0.17%
2023/07/04	0.1	30.90	1.3	30.90	30.80	-1.2	13,517	-0.01%
2023/07/03	1	31.00	9	31.13	30.85	-8	13,640	-0.06%
2023/06/30	3	30.97	3	30.87	30.95	0	13,742	0.00%
2023/06/29	5.1	30.82	0	0.00	30.90	5.1	13,815	0.04%
2023/06/28	23	30.86	0	0.00	30.70	23	13,928	0.17%
2023/06/27	9	30.77	3	30.88	30.70	6	14,075	0.04%
2023/06/26	2	31.60	7	31.55	31.40	-5	14,133	-0.04%
2023/06/21	8	31.88	3	31.93	31.95	5	14,165	0.04%
2023/06/20	4	31.76	20.2	31.67	31.90	-16.2	14,140	-0.11%
2023/06/19	3	31.73	4	31.88	31.85	-1	14,127	-0.01%
2023/06/16	8	32.29	6	32.21	32.15	2	14,081	0.01%
2023/06/15	30.3	32.67	7.1	32.61	32.70	23.2	13,915	0.17%
2023/06/14	5	32.24	9.3	31.96	32.30	-4.3	13,782	-0.03%
2023/06/13	0.4	31.25	0	31.30	31.25	0.4	13,373	0.00%
2023/06/12	2.1	30.78	1	30.90	31.05	1.1	13,365	0.01%
2023/06/09	2.1	30.95	4	30.93	30.90	-1.9	13,436	-0.01%
2023/06/08	5	31.18	3.1	31.01	30.90	1.9	13,579	0.01%
2023/06/07	1.1	31.56	5.2	31.52	31.55	-4.1	13,766	-0.03%
2023/06/06	1.1	31.06	0	0.00	31.05	1.1	14,278	0.01%
2023/06/05	3	31.27	0	31.35	31.15	3	14,578	0.02%
2023/06/02	10.8	30.90	7	31.04	31.10	3.8	15,012	0.03%
2023/06/01	0	0.00	3	30.65	30.60	-3	15,755	-0.02%
2023/05/31	16	31.03	0	0.00	30.90	16	15,872	0.10%
2023/05/30	12	31.18	15.2	31.17	31.10	-3.2	15,777	-0.02%
2023/05/29	1.1	31.13	0	0.00	30.85	1.1	15,810	0.01%
2023/05/26	0.1	30.87	1	31.00	30.75	-1	15,880	-0.01%
2023/05/25	2.1	30.60	0	0.00	30.65	2.1	15,849	0.01%
2023/05/23	1	30.50	2	30.43	30.55	-1	16,087	-0.01%
2023/05/22	3	30.32	1	30.20	30.20	2	16,125	0.01%
2023/05/19	7	30.64	1	30.30	30.25	6	16,129	0.04%
2023/05/18	11.3	30.82	10	30.60	30.60	1.3	16,095	0.01%
2023/05/17	16.1	30.49	5	30.48	30.60	11.1	16,124	0.07%
2023/05/16	3.1	30.32	7	30.26	30.25	-3.9	16,080	-0.02%
2023/05/15	2	29.68	0	0.00	29.60	2	16,129	0.01%
2023/05/12	5	29.88	0	0.00	29.85	5	16,269	0.03%
2023/05/11	1	30.05	7	30.05	29.80	-6	16,356	-0.04%
2023/05/10	3	30.05	6	30.08	30.00	-3	16,580	-0.02%
2023/05/09	0.2	30.45	0.2	30.40	30.25	0	16,605	0.00%
2023/05/08	4	30.64	8	30.49	30.30	-4	16,807	-0.02%
2023/05/05	3.5	30.87	0.1	30.80	30.65	3.4	17,093	0.02%
2023/05/04	5	31.12	15	30.80	31.10	-10	17,548	-0.06%
2023/05/03	2	30.68	4	30.78	30.50	-2	17,856	-0.01%
2023/05/02	11	30.61	50	30.76	30.90	-39	18,172	-0.21%
2023/04/28	3.3	29.77	1	30.00	29.70	2.3	18,545	0.01%
2023/04/27	26.1	29.33	2	29.43	29.55	24.1	18,504	0.13%
2023/04/26	33	29.40	1	29.20	29.30	32	18,623	0.17%
2023/04/25	21.4	29.98	5	30.24	30.00	16.4	18,370	0.09%
2023/04/24	19.1	29.84	12	30.19	30.60	7.1	18,125	0.04%
2023/04/21	21.6	30.44	41	30.54	30.05	-19.5	18,006	-0.11%
2023/04/20	21	31.25	16	31.58	31.00	5	17,828	0.03%
2023/04/19	27	32.22	10	32.39	32.10	17	17,977	0.09%
2023/04/18	9	33.07	9	33.33	32.90	0	17,903	0.00%
2023/04/17	10	32.95	3	32.95	32.90	7	17,887	0.04%
2023/04/14	0	0.00	2	33.05	32.90	-2	17,901	-0.01%
2023/04/13	5.1	32.96	44	33.04	33.10	-38.9	17,930	-0.22%
2023/04/12	4	33.08	40	33.25	33.30	-36	17,828	-0.20%
2023/04/11	19	33.12	4	33.10	33.25	15	17,840	0.08%
2023/04/10	2	32.63	10	32.61	32.50	-8	17,730	-0.05%
2023/04/07	4	32.68	10.4	32.65	32.60	-6.4	17,809	-0.04%
2023/04/06	27	32.70	42	32.64	32.60	-15	17,816	-0.08%
2023/03/31	5	33.30	7	33.41	33.10	-2	17,724	-0.01%
2023/03/30	2	33.13	0	0.00	32.90	2	17,798	0.01%
2023/03/29	18	33.04	1	33.25	32.95	17	17,826	0.10%
2023/03/28	8	33.30	39.3	33.47	33.10	-31.3	17,952	-0.17%
2023/03/27	41	33.94	0	0.00	33.70	41	17,953	0.23%
2023/03/24	26	34.43	7	34.36	34.40	19	18,001	0.11%
2023/03/23	5	34.10	10.6	34.18	34.20	-5.6	18,032	-0.03%
2023/03/22	2	34.35	0	0.00	34.30	2	18,177	0.01%
2023/03/21	1	34.20	10	34.37	34.20	-9	18,241	-0.05%
2023/03/20	15.1	34.27	3	34.33	34.20	12.1	18,519	0.07%
2023/03/17	1	33.60	8	34.04	34.60	-7	18,561	-0.04%
2023/03/16	6.1	33.28	0	0.00	33.35	6.1	18,408	0.03%
2023/03/15	1	33.25	6	33.72	33.25	-5	18,590	-0.03%
2023/03/14	11.1	33.32	8	33.38	33.20	3.1	18,996	0.02%
2023/03/13	22	33.54	9	33.79	33.80	13	19,442	0.07%
2023/03/10	29.1	34.68	11	34.67	34.45	18.1	19,550	0.09%
2023/03/09	11.2	35.57	52.1	35.57	35.15	-41	19,676	-0.21%
2023/03/08	16.3	34.68	6	34.69	34.95	10.3	19,267	0.05%
2023/03/07	27.1	35.05	26	35.14	35.15	1.1	19,091	0.01%
2023/03/06	18.2	34.65	62.2	34.69	34.95	-44	18,755	-0.23%
2023/03/03	1	33.35	10.1	33.32	33.60	-9.1	18,065	-0.05%
2023/03/02	11	33.33	2	33.25	33.25	9	18,110	0.05%
2023/03/01	11	32.99	4.1	33.01	33.10	6.9	18,423	0.04%
2023/02/24	3	33.38	13	33.90	33.30	-10	18,738	-0.05%
2023/02/23	0	33.65	2.1	33.65	33.65	-2.1	18,750	-0.01%
2023/02/22	11	33.28	9.1	33.25	33.40	1.9	18,942	0.01%
2023/02/21	5	34.00	8	34.05	33.90	-3	18,975	-0.02%
2023/02/20	3	33.72	5	33.69	33.80	-2	19,285	-0.01%
2023/02/17	14	33.30	12	33.25	33.30	2	19,770	0.01%
2023/02/16	1	33.45	14.1	33.53	33.50	-13.1	19,930	-0.07%
2023/02/15	6	33.23	0	0.00	33.25	6	20,390	0.03%
2023/02/14	0	33.50	6	33.60	33.60	-6	20,381	-0.03%
2023/02/13	8	33.21	4	33.23	33.15	4	20,614	0.02%
2023/02/10	18	33.79	0	0.00	33.70	18	20,840	0.09%
2023/02/09	5	34.20	10	34.15	34.15	-5	21,068	-0.02%
2023/02/08	8	34.60	14.2	34.32	34.60	-6.2	21,178	-0.03%
2023/02/07	13	33.75	6.3	34.00	33.80	6.7	21,101	0.03%
2023/02/06	16.1	33.88	27	33.97	33.70	-10.9	21,204	-0.05%
2023/02/03	23	34.60	8	34.48	34.50	15	21,086	0.07%
2023/02/02	18.1	35.41	10	35.43	35.30	8.1	20,966	0.04%
2023/02/01	21	34.78	34.2	34.72	35.00	-13.2	20,713	-0.06%
2023/01/31	26	34.09	70.2	34.27	34.30	-44.2	20,414	-0.22%
2023/01/30	10	33.64	26.1	33.67	33.95	-16.1	20,175	-0.08%
2023/01/17	5.1	32.21	12	32.29	32.30	-6.9	19,808	-0.03%
2023/01/16	29.1	32.92	21	32.81	32.55	8.1	20,069	0.04%
2023/01/13	5.1	33.85	17	34.22	33.65	-11.9	19,986	-0.06%
2023/01/12	7	34.25	6	33.99	33.85	1	20,163	0.00%
2023/01/11	9	34.25	8	34.00	34.30	1	20,165	0.00%
2023/01/10	2	33.98	27	34.06	34.00	-25	20,051	-0.12%
2023/01/09	10.1	33.70	43	33.89	33.90	-33	19,927	-0.17%
2023/01/06	17.1	33.30	19	33.19	33.45	-2	19,646	-0.01%
2023/01/05	28	32.75	11	32.70	32.65	17	19,550	0.09%
2023/01/04	0	32.35	2	32.50	32.25	-2	19,678	-0.01%
2023/01/03	3.1	32.05	1	31.95	32.35	2.1	19,864	0.01%
2022/12/30	2	32.13	2	32.13	31.85	0	19,847	0.00%
2022/12/29	11	31.73	11	31.94	32.05	0	20,020	0.00%
2022/12/28	22	32.35	16	32.27	32.15	6	20,225	0.03%
2022/12/27	9	33.18	7	33.37	33.00	2	20,261	0.01%
2022/12/26	12	32.80	1	32.75	32.75	11	20,311	0.05%
2022/12/23	0	33.10	0	0.00	33.30	0	20,656	0.00%
2022/12/22	1	33.40	7	33.31	33.40	-6	21,553	-0.03%
2022/12/21	1	32.50	37	32.68	32.65	-36	21,669	-0.17%
2022/12/20	9	33.02	16	33.09	32.30	-7	21,653	-0.03%
2022/12/19	3	32.90	3	33.08	32.90	0	21,784	0.00%
2022/12/16	7	32.27	12	32.74	32.65	-5	21,836	-0.02%
2022/12/15	19	33.13	4	33.11	32.95	15	21,868	0.07%
2022/12/14	1	33.35	11.1	33.13	33.35	-10.1	21,970	-0.05%
2022/12/13	1.1	32.35	29	32.54	32.40	-27.9	22,008	-0.13%
2022/12/12	28.1	32.24	2	32.23	32.20	26.1	22,253	0.12%
2022/12/09	15.2	33.55	15	33.65	33.45	0.2	24,397	0.00%
2022/12/08	11.2	33.06	6	33.15	33.05	5.2	24,737	0.02%
2022/12/07	15.2	33.81	5	33.51	33.35	10.2	24,937	0.04%
2022/12/06	47.2	34.28	19	34.04	33.95	28.2	25,107	0.11%
2022/12/05	30	35.27	25	35.24	35.15	5	24,919	0.02%
2022/12/02	10.5	33.91	39.4	34.48	34.60	-28.9	24,563	-0.12%
2022/12/01	19	33.94	43.1	34.06	34.00	-24.1	24,634	-0.10%
2022/11/30	6	33.03	7	32.79	33.30	-1	24,700	0.00%
2022/11/29	2	32.58	0.2	32.60	32.60	1.8	25,613	0.01%
2022/11/28	16	32.39	10	32.29	32.25	6	25,748	0.02%
2022/11/25	2	33.00	2	33.25	32.90	0	26,099	0.00%
2022/11/24	11	33.01	12.4	33.18	33.30	-1.4	26,623	-0.01%
2022/11/23	4.1	32.73	16	32.88	32.95	-11.9	26,597	-0.04%
2022/11/22	42.3	31.82	12	31.76	31.85	30.3	26,511	0.11%
2022/11/21	27	33.15	11	33.29	32.85	16	26,312	0.06%
2022/11/18	44	34.07	42	34.18	33.65	2	26,505	0.01%
2022/11/17	25	33.83	53	33.49	34.15	-28	26,578	-0.11%
2022/11/16	15	34.03	5	34.21	34.05	10	26,743	0.04%
2022/11/15	23	33.98	42	34.16	34.35	-19	26,732	-0.07%
2022/11/14	9.5	33.52	4	33.65	33.45	5.5	26,524	0.02%
2022/11/11	28.1	33.93	32.2	33.86	33.30	-4.1	26,944	-0.02%
2022/11/10	11.1	32.37	38	32.44	32.60	-26.9	27,055	-0.10%
2022/11/09	10.3	32.59	31.2	32.57	32.70	-20.9	27,830	-0.08%
2022/11/08	27.1	32.44	10	32.32	32.00	17.1	28,164	0.06%
2022/11/07	2	32.50	9.3	32.63	32.75	-7.3	28,748	-0.03%
2022/11/04	6.1	31.36	7	31.58	31.85	-0.9	28,905	0.00%
2022/11/03	5.1	30.99	6	31.17	31.45	-0.9	28,958	0.00%
2022/11/02	3	30.70	31	31.28	31.30	-28	29,025	-0.10%
2022/11/01	9	30.75	20	30.82	30.65	-11	29,084	-0.04%
2022/10/31	6	30.85	21	30.81	30.80	-15	29,469	-0.05%
2022/10/28	19.3	30.00	0	0.00	29.70	19.3	29,605	0.07%
2022/10/27	9	30.67	11.2	30.76	30.90	-2.2	29,758	-0.01%
2022/10/26	12	30.57	12	30.47	30.45	0	30,232	0.00%
2022/10/25	14.5	30.93	16.1	30.61	30.45	-1.6	30,505	-0.01%
2022/10/24	20.1	31.29	19.4	31.43	31.00	0.7	31,876	0.00%
2022/10/21	9	30.82	17	30.58	30.20	-8	31,699	-0.03%
2022/10/20	9	30.46	18	30.20	31.00	-9	31,430	-0.03%
2022/10/19	14	30.10	25	29.99	29.90	-11	31,386	-0.04%
2022/10/17	6.1	28.35	7	28.81	29.50	-1	31,640	0.00%
2022/10/14	11	28.75	26	28.62	29.20	-15	31,903	-0.05%
2022/10/13	14	27.88	4	27.28	26.95	10	31,846	0.03%
2022/10/12	13	27.92	7.5	28.10	28.10	5.5	31,943	0.02%
2022/10/11	6	28.18	5	28.25	28.05	1	32,244	0.00%
2022/10/07	4	30.05	6	29.99	29.95	-2	32,235	-0.01%
2022/10/06	15.3	30.16	42	30.24	30.15	-26.7	32,281	-0.08%
2022/10/05	3.2	30.63	36	30.48	30.35	-32.8	32,238	-0.10%
2022/10/04	12.5	29.88	11	29.84	29.85	1.5	32,064	0.00%
2022/10/03	9	28.33	27	28.51	28.80	-18	31,917	-0.06%
2022/09/30	30.1	27.91	21	27.78	28.50	9.1	31,868	0.03%
2022/09/29	29.1	27.87	21	27.77	27.80	8.1	31,740	0.03%
2022/09/28	16	28.97	5	28.68	28.55	11	30,958	0.04%
2022/09/27	49	29.68	4	29.68	29.65	45	30,763	0.15%
2022/09/26	33	29.94	1.2	29.86	29.30	31.9	30,800	0.10%
2022/09/23	4	30.80	23	31.00	31.00	-19	30,778	-0.06%
2022/09/22	13.1	30.50	3	30.67	30.55	10.1	30,824	0.03%
2022/09/21	4.7	31.32	5	31.30	31.30	-0.3	30,858	0.00%
2022/09/20	2.3	31.53	1	32.10	31.55	1.3	30,834	0.00%
2022/09/19	21	31.63	5	31.60	31.75	16	30,802	0.05%
2022/09/16	22	31.88	5.3	32.09	32.15	16.7	30,695	0.05%
2022/09/15	20	32.59	18	32.53	32.75	2	28,777	0.01%
2022/09/14	8	30.96	29	31.39	31.60	-21	28,540	-0.07%
2022/09/13	6	32.29	33	32.04	32.00	-27	28,446	-0.09%
2022/09/12	10	31.72	52	31.74	31.75	-42	28,490	-0.15%
2022/09/08	30	30.41	36	30.67	30.70	-6	28,970	-0.02%
2022/09/07	38.6	30.06	36	30.11	30.10	2.6	29,064	0.01%
2022/09/06	6	30.70	12.3	31.01	30.80	-6.3	28,916	-0.02%
2022/09/05	58.5	31.41	130	31.44	30.55	-71.5	28,694	-0.25%	大賣/
2022/09/02	8	33.69	2	33.55	33.55	6	27,702	0.02%
2022/09/01	39.1	33.47	1.2	33.76	33.65	38	27,442	0.14%
2022/08/31	11	33.82	12	34.30	34.45	-1	27,006	0.00%
2022/08/30	10.1	34.10	10	34.05	34.00	0.1	26,507	0.00%
2022/08/29	20.1	33.74	1	33.70	33.90	19.1	26,570	0.07%
2022/08/26	24.1	35.04	15.1	35.06	34.85	9	26,468	0.03%
2022/08/25	5	33.85	23.2	34.20	34.25	-18.2	26,229	-0.07%
2022/08/24	35	33.53	17.1	33.75	33.40	17.9	26,128	0.07%
2022/08/23	23.1	34.05	5	34.12	33.95	18.1	29,906	0.06%
2022/08/22	35	35.21	5	35.05	35.05	30	29,964	0.10%
2022/08/19	40	35.72	11	35.79	35.70	29	29,855	0.10%
2022/08/18	18	35.98	6	36.23	35.80	12	29,837	0.04%
2022/08/17	9	36.04	63	36.19	36.30	-54	29,451	-0.18%
2022/08/16	68	35.93	17.1	35.78	35.50	51	29,070	0.18%
2022/08/15	44	35.53	30.1	35.51	35.65	13.9	28,584	0.05%
2022/08/12	72.1	35.06	33.4	34.69	35.35	38.7	28,218	0.14%
2022/08/11	12	33.92	29	33.98	33.85	-17	27,704	-0.06%
2022/08/10	28	33.35	6	33.28	33.25	22	27,533	0.08%
2022/08/09	32	33.60	10	33.60	33.90	22	27,612	0.08%
2022/08/08	6.2	33.61	1	33.70	33.60	5.2	27,986	0.02%
2022/08/05	12.1	34.12	19	34.32	34.20	-6.9	28,793	-0.02%
2022/08/04	18	33.77	3	33.83	33.80	15	28,739	0.05%
2022/08/03	1	34.29	51	34.08	34.00	-50	28,722	-0.17%
2022/08/02	13	34.59	0	0.00	34.20	13	28,532	0.05%
2022/08/01	9	35.54	11	35.78	35.65	-2	28,071	-0.01%
2022/07/29	124.2	35.76	76	35.40	35.25	48.2	27,838	0.17%	大買/
2022/07/28	11.5	38.81	1	39.75	38.25	10.5	26,477	0.04%
2022/07/27	2	39.08	2	39.13	39.45	0	26,173	0.00%
2022/07/26	28	39.01	5	39.20	38.85	23	26,121	0.09%
2022/07/25	5	40.34	5	40.55	40.25	0	26,013	0.00%
2022/07/22	13	42.32	13	42.28	41.75	0	26,117	0.00%
2022/07/21	27	40.85	289.3	40.17	41.80	-262.3	25,861	-1.01%	大賣/鉅額交易
2022/07/20	15	39.85	115.2	39.71	39.70	-100.2	25,451	-0.39%	大賣/
2022/07/19	13.1	38.19	22	38.36	38.75	-8.9	25,274	-0.04%
2022/07/18	62.6	38.69	44	38.89	39.25	18.6	25,186	0.07%
2022/07/15	10.1	39.93	14.2	39.85	40.05	-4.1	24,852	-0.02%
2022/07/14	40	38.76	29.2	38.87	39.00	10.8	24,990	0.04%
2022/07/13	9.2	39.13	4	39.15	39.25	5.2	24,899	0.02%
2022/07/12	9	38.62	2.1	38.41	38.35	6.9	24,744	0.03%
2022/07/11	8.2	39.89	24	39.82	40.10	-15.8	24,657	-0.06%
2022/07/08	11	40.55	6	40.82	40.55	5	24,709	0.02%
2022/07/07	7.1	40.21	8.1	39.90	40.40	-1	24,757	0.00%
2022/07/06	10.1	39.03	6	39.22	38.95	4.1	24,552	0.02%
2022/07/05	43	38.70	5	38.74	39.00	38	24,457	0.16%
2022/07/04	10	37.89	7	37.97	38.30	3	24,444	0.01%
2022/07/01	22	38.64	13	38.40	37.85	9	24,552	0.04%
2022/06/30	6	40.38	23.9	40.34	40.10	-17.9	24,558	-0.07%
2022/06/29	27	41.62	19	41.71	41.70	8	24,367	0.03%
2022/06/28	22.1	43.03	7	43.62	42.80	15.1	24,150	0.06%
2022/06/27	9	44.23	21	44.21	44.25	-12	24,047	-0.05%
2022/06/24	9.1	43.51	4.1	43.20	43.00	5	23,919	0.02%
2022/06/23	40	44.29	16.1	44.13	43.50	24	23,674	0.10%
2022/06/22	26	47.40	9	47.64	46.35	17	23,181	0.07%
2022/06/21	1	48.25	2	48.03	48.45	-1	23,003	0.00%
2022/06/20	39.3	48.89	7	48.63	47.85	32.3	22,869	0.14%
2022/06/17	19	49.21	19	50.27	50.40	0	22,466	0.00%
2022/06/16	32	50.44	6	50.90	50.10	26	21,856	0.12%
2022/06/15	5	51.66	0.4	51.80	51.40	4.6	21,713	0.02%
2022/06/14	13.2	52.12	1	52.00	52.10	12.2	21,641	0.06%
2022/06/13	20	54.04	13	53.92	53.50	7	21,490	0.03%
2022/06/10	5.1	55.20	15	55.73	55.80	-9.9	21,415	-0.05%
2022/06/09	3	55.50	5	56.10	56.10	-2	21,427	-0.01%
2022/06/08	7.7	55.23	2	55.50	55.30	5.7	21,357	0.03%
2022/06/07	28	55.54	0	0.00	55.70	28	21,283	0.13%
2022/06/06	22	56.73	10	56.40	56.40	12	21,188	0.06%
2022/06/02	0	0.00	6	57.17	57.20	-6	21,306	-0.03%
2022/06/01	6	57.73	30	57.69	57.80	-24	21,450	-0.11%
2022/05/31	26	58.01	30.4	57.92	57.80	-4.4	21,298	-0.02%
2022/05/30	23	57.98	20.1	58.07	58.10	2.9	17,255	0.02%
2022/05/27	10.1	56.50	22.1	56.41	56.50	-12.1	16,890	-0.07%
2022/05/26	16	55.73	4.3	55.90	55.70	11.7	16,887	0.07%
2022/05/25	3	56.77	10	56.70	56.60	-7	16,804	-0.04%
2022/05/24	10.5	57.01	3	56.77	56.60	7.5	16,908	0.04%
2022/05/23	28.1	57.66	5.6	57.75	57.20	22.5	16,813	0.13%
2022/05/20	8	58.74	10	59.06	58.80	-2	16,688	-0.01%
2022/05/19	7.6	58.13	34.4	58.32	59.00	-26.8	16,508	-0.16%
2022/05/18	7.1	58.48	6	58.67	58.40	1.1	16,174	0.01%
2022/05/17	11.2	57.97	30	58.01	57.80	-18.8	16,221	-0.12%
2022/05/16	40.6	57.74	32	57.57	57.50	8.6	16,501	0.05%
2022/05/13	61.2	56.29	23.3	56.37	56.50	37.9	16,109	0.24%
2022/05/12	59	55.18	79	54.78	54.00	-20	15,272	-0.13%
2022/05/11	24	54.02	18.1	53.87	54.40	5.9	14,941	0.04%
2022/05/10	28.6	53.26	5	53.20	53.20	23.6	14,735	0.16%
2022/05/09	9	53.87	11	53.92	54.00	-2	14,644	-0.01%
2022/05/06	15.2	53.87	10.1	53.80	53.80	5.1	14,614	0.03%
2022/05/05	5	54.54	20.3	54.52	55.00	-15.3	14,689	-0.10%
2022/05/04	10	53.20	11	53.29	53.20	-1	14,714	-0.01%
2022/05/03	10.2	53.01	3	53.17	53.00	7.2	14,763	0.05%
2022/04/29	2	53.50	15	53.86	53.60	-13	14,796	-0.09%
2022/04/28	35	53.28	20.5	53.09	52.80	14.5	14,660	0.10%
2022/04/27	1.1	50.83	0	0.00	51.10	1.1	14,360	0.01%
2022/04/26	2.5	51.92	4.1	52.18	51.90	-1.6	14,262	-0.01%
2022/04/25	1.1	52.70	5	52.62	51.90	-3.9	14,235	-0.03%
2022/04/22	2	53.64	5.1	54.12	54.40	-3.1	14,199	-0.02%
2022/04/21	3.3	54.31	10.1	54.40	54.40	-6.8	14,008	-0.05%
2022/04/20	2	54.65	24.1	54.54	54.50	-22.1	13,898	-0.16%
2022/04/19	0.1	51.65	12	51.78	51.80	-11.9	13,569	-0.09%
2022/04/18	3	51.17	2	51.00	51.00	1	13,569	0.01%
2022/04/15	1	51.10	2	51.45	51.60	-1	13,647	-0.01%
2022/04/14	6.4	52.12	13.3	52.03	52.00	-6.9	13,805	-0.05%
2022/04/13	32.1	53.25	24.1	53.04	53.00	8	13,818	0.06%
2022/04/12	18	51.97	2	51.65	51.80	16	13,694	0.12%
2022/04/11	6.1	53.53	24.1	53.94	52.30	-18.1	13,786	-0.13%
2022/04/08	6	54.61	4	54.50	54.30	2	13,870	0.01%
2022/04/07	8.1	54.37	5.2	54.33	54.50	2.9	13,857	0.02%
2022/04/06	26.1	54.08	13	53.42	54.30	13.1	13,645	0.10%
2022/04/01	4	51.95	12	51.93	52.00	-8	13,378	-0.06%
2022/03/31	5.2	53.00	8	53.10	53.00	-2.9	13,376	-0.02%
2022/03/30	2	53.95	5.2	53.61	53.70	-3.2	13,360	-0.02%
2022/03/29	0.1	53.50	3	53.30	53.80	-3	13,317	-0.02%
2022/03/28	1.1	53.03	5.2	53.46	53.90	-4.1	13,354	-0.03%
2022/03/25	4.2	54.13	23	54.14	54.10	-18.8	13,415	-0.14%
2022/03/24	1	53.60	1	53.60	54.20	0	13,469	0.00%
2022/03/23	7	54.27	0.1	54.30	54.20	6.9	13,583	0.05%
2022/03/22	2	53.95	10	54.10	54.20	-8	13,653	-0.06%
2022/03/21	36	55.16	16.1	54.36	54.50	19.9	13,703	0.14%
2022/03/18	1	52.90	26.2	53.68	54.20	-25.2	13,791	-0.18%
2022/03/17	33	52.96	3.1	52.83	52.90	29.9	13,824	0.22%
2022/03/16	0.1	50.60	0	0.00	51.40	0.1	14,095	0.00%
2022/03/15	8.1	50.25	16	50.50	50.40	-7.9	14,502	-0.05%
2022/03/14	7	51.16	9	51.01	51.40	-2	14,829	-0.01%
2022/03/11	7.1	51.23	11	50.92	50.90	-4	15,466	-0.03%
2022/03/10	4	51.53	16	51.54	51.50	-12	16,687	-0.07%
2022/03/09	13.1	50.14	12	50.29	50.20	1.1	17,390	0.01%
2022/03/08	27.1	50.48	13	50.23	49.70	14.1	17,876	0.08%
2022/03/07	21.1	52.28	27	51.75	52.20	-5.9	17,945	-0.03%
2022/03/04	8.3	54.08	13	54.02	54.00	-4.7	18,141	-0.03%
2022/03/03	3	55.47	2.5	55.67	55.40	0.5	18,218	0.00%
2022/03/02	19	54.62	8.1	54.76	56.00	10.9	18,370	0.06%
2022/03/01	27.1	56.11	21	54.94	55.90	6.1	18,542	0.03%
2022/02/25	37.3	53.11	27	53.09	53.30	10.3	18,408	0.06%
2022/02/24	11.8	54.56	55	53.54	53.30	-43.3	18,311	-0.24%
2022/02/23	7	56.84	37	56.96	57.10	-30	18,332	-0.16%
2022/02/22	64.6	57.47	37	56.80	56.60	27.6	18,281	0.15%
2022/02/21	8.1	58.61	8	58.71	58.60	0.1	18,175	0.00%
2022/02/18	5	59.10	31	58.79	59.20	-26	18,422	-0.14%
2022/02/17	53.9	59.40	15	58.87	59.60	38.9	18,712	0.21%
2022/02/16	27	59.99	67.1	59.91	59.20	-40.1	18,534	-0.22%
2022/02/15	13.3	61.12	34.6	61.31	60.40	-21.3	18,234	-0.12%
2022/02/14	17.1	61.85	0	61.80	61.50	17.1	18,326	0.09%
2022/02/11	14.4	64.02	1	64.40	63.90	13.4	18,642	0.07%
2022/02/10	13.2	64.93	0.5	65.00	65.00	12.7	19,683	0.06%
2022/02/09	6.3	65.88	5	66.14	66.20	1.3	20,107	0.01%
2022/02/08	26.3	65.74	20	65.41	66.10	6.3	20,208	0.03%
2022/02/07	21.2	63.39	48.2	63.78	64.50	-27	20,198	-0.13%
2022/01/26	21.4	64.40	35.9	64.51	65.20	-14.5	20,009	-0.07%
2022/01/25	5.1	65.66	24	65.94	65.60	-18.9	19,953	-0.09%
2022/01/24	4.1	65.95	2	66.00	66.20	2.1	19,913	0.01%
2022/01/21	9	66.93	55.1	66.70	67.20	-46.1	19,877	-0.23%
2022/01/20	0	0.00	26	67.66	67.90	-26	20,019	-0.13%
2022/01/19	3.1	67.24	6	67.03	67.80	-2.9	20,252	-0.01%
2022/01/18	34.1	68.29	3.3	68.27	68.00	30.8	20,566	0.15%
2022/01/17	3.1	67.94	4.5	68.09	68.10	-1.4	20,606	-0.01%
2022/01/14	7.7	67.45	3	67.40	67.30	4.7	20,514	0.02%
2022/01/13	3.3	67.89	4	67.70	68.20	-0.7	20,526	0.00%
2022/01/12	2	67.05	3.1	66.87	66.90	-1.1	20,541	-0.01%
2022/01/11	45	67.08	19	67.24	67.00	26	20,526	0.13%
2022/01/10	14.1	66.57	18.8	66.92	67.00	-4.6	20,472	-0.02%
2022/01/07	23.5	67.34	23	67.41	67.50	0.5	20,444	0.00%
2022/01/06	16.4	68.28	5	68.00	68.50	11.4	20,210	0.06%
2022/01/05	9.3	69.36	25.1	69.44	69.30	-15.8	20,171	-0.08%
2022/01/04	21.4	69.52	29.9	69.39	69.20	-8.5	20,148	-0.04%
2022/01/03	44	70.25	30	70.03	70.00	14	19,949	0.07%
2021/12/30	8	71.46	5	71.40	71.20	3	19,893	0.02%
2021/12/29	6.7	71.50	1	71.60	71.60	5.7	19,839	0.03%
2021/12/28	32.3	71.41	16	71.41	71.40	16.3	19,882	0.08%
2021/12/27	34.1	71.00	4	70.95	70.90	30.1	19,858	0.15%
2021/12/24	5.1	70.40	9	70.57	70.40	-4	19,941	-0.02%
2021/12/23	46.1	70.77	1.4	70.37	70.30	44.6	19,979	0.22%
2021/12/22	11.1	71.07	8	71.13	70.80	3.1	20,090	0.02%
2021/12/21	6.4	69.90	4.3	70.36	70.80	2.1	20,025	0.01%
2021/12/20	14.4	69.46	4.1	69.30	69.30	10.3	19,920	0.05%
2021/12/17	10	69.89	2	69.90	69.90	8	19,792	0.04%
2021/12/16	19.2	70.64	5	70.98	70.60	14.2	19,648	0.07%
2021/12/15	8.3	70.01	7	70.20	70.20	1.3	19,568	0.01%
2021/12/14	34.3	69.93	22.1	70.06	69.80	12.2	19,592	0.06%
2021/12/13	24.3	71.40	16	71.47	71.00	8.3	19,433	0.04%
2021/12/10	257.3	72.88	23	72.95	72.70	234.3	19,310	1.21%	大買/鉅額交易
2021/12/09	54.4	71.52	49.3	71.05	71.00	5.1	18,884	0.03%
2021/12/08	25.3	73.66	46.7	73.48	72.70	-21.4	18,392	-0.12%
2021/12/07	48.4	75.20	12.4	75.55	73.60	35.9	17,982	0.20%
2021/12/06	225	76.44	85.9	75.58	75.90	139.1	17,343	0.80%	大買/鉅額交易