力積電 (6770)-富邦-台中券商分點個股進出

台股 » 個股 » 力積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力積電

(6770)

可現股當沖

股價
16.85
漲跌
▲0.20
漲幅
+1.20%
成交量
11,367張
產業
上市半導體類股
927人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力積電 (6770)籌碼相關－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	16.80	2.1	16.90	16.85	-1.1	13,242	-0.01%
2024/12/02	7	16.90	5.3	16.91	16.65	1.7	13,262	0.01%
2024/11/29	35	16.81	4	16.85	16.95	31	13,237	0.23%
2024/11/28	21	16.54	23.6	16.91	16.60	-2.6	13,122	-0.02%
2024/11/27	7	17.41	2	17.20	17.15	5	12,792	0.04%
2024/11/26	4	17.99	6.3	17.97	17.95	-2.3	12,528	-0.02%
2024/11/25	7	17.70	0	17.55	17.60	7	12,385	0.06%
2024/11/22	4	17.74	1	17.80	17.60	3	12,261	0.02%
2024/11/21	10	17.60	3	17.77	17.75	7	12,155	0.06%
2024/11/20	13	17.77	10	17.95	17.70	3	12,076	0.02%
2024/11/19	0	0.00	6	18.02	18.05	-6	12,071	-0.05%
2024/11/18	1.8	18.08	7.2	18.08	18.15	-5.4	12,050	-0.04%
2024/11/15	0	0.00	0.3	17.80	17.90	-0.3	11,995	0.00%
2024/11/14	3.5	17.64	5	17.51	17.45	-1.5	12,022	-0.01%
2024/11/13	2.3	17.80	0	0.00	17.80	2.3	11,921	0.02%
2024/11/12	10.5	17.87	3.5	17.85	17.80	7	11,935	0.06%
2024/11/11	9	18.28	12.6	18.34	18.20	-3.6	11,818	-0.03%
2024/11/08	20	18.82	1	18.65	18.70	19	11,783	0.16%
2024/11/07	9	18.97	14	18.71	19.00	-5	11,932	-0.04%
2024/11/06	6.5	18.12	2	18.45	18.30	4.5	11,861	0.04%
2024/11/05	12	18.33	16.4	18.13	18.05	-4.4	11,966	-0.04%
2024/11/04	17	18.42	2	18.43	18.35	15	12,331	0.12%
2024/11/01	7.3	17.93	20.4	17.92	18.40	-13.1	12,792	-0.10%
2024/10/30	15.8	18.20	18.5	18.12	18.00	-2.7	12,688	-0.02%
2024/10/29	15.3	18.55	4.3	18.56	18.55	11	12,505	0.09%
2024/10/28	31.9	18.91	5	18.98	19.00	26.9	12,379	0.22%
2024/10/25	33.2	19.38	1.2	19.65	19.30	32	12,116	0.26%
2024/10/24	13.1	19.77	5	19.74	19.70	8.1	11,993	0.07%
2024/10/23	25.3	20.27	6	20.53	20.00	19.3	11,976	0.16%
2024/10/22	1	20.05	0	0.00	20.05	1	11,810	0.01%
2024/10/21	0	0.00	0.2	19.95	20.05	-0.2	12,068	0.00%
2024/10/18	7.5	20.02	18	19.98	19.90	-10.5	12,331	-0.09%
2024/10/17	0	0.00	4.3	20.17	20.30	-4.3	12,782	-0.03%
2024/10/16	18.4	19.85	7.8	19.82	19.85	10.6	13,654	0.08%
2024/10/15	1	20.25	10	20.25	20.25	-9	13,673	-0.07%
2024/10/14	2	20.10	3	20.10	20.15	-1	13,977	-0.01%
2024/10/11	1.1	20.20	7.1	20.23	20.15	-6	14,088	-0.04%
2024/10/09	11.5	20.16	5	20.15	20.10	6.5	14,253	0.05%
2024/10/08	7	20.42	5.1	20.30	20.55	2	14,321	0.01%
2024/10/07	6.3	20.59	3	20.75	20.70	3.3	14,512	0.02%
2024/10/04	14	20.50	0.4	20.55	20.60	13.6	14,642	0.09%
2024/10/01	5.1	20.98	0	0.00	20.90	5.1	14,605	0.04%
2024/09/30	2	21.47	5.2	21.50	21.60	-3.2	14,612	-0.02%
2024/09/27	6	21.95	21	21.99	22.00	-15	14,598	-0.10%
2024/09/26	6	21.40	3.2	21.48	21.15	2.8	14,407	0.02%
2024/09/25	0	0.00	35.4	21.36	21.35	-35.4	14,703	-0.24%
2024/09/24	0	0.00	0.2	20.65	20.85	-0.2	14,715	0.00%
2024/09/23	2	20.87	4.3	20.80	20.80	-2.3	14,818	-0.02%
2024/09/20	1	20.80	6	20.79	20.70	-5	14,980	-0.03%
2024/09/19	0.1	20.55	0.4	20.43	20.60	-0.3	15,046	0.00%
2024/09/18	2	20.70	0.7	20.78	20.50	1.3	15,296	0.01%
2024/09/16	0	20.60	0.2	20.70	20.80	-0.2	15,572	0.00%
2024/09/12	6	20.38	2.3	20.60	20.35	3.7	16,823	0.02%
2024/09/11	10	20.01	10	20.06	20.00	0	17,402	0.00%
2024/09/10	15.4	19.73	1.3	19.91	19.65	14.1	18,806	0.08%
2024/09/09	29.3	19.92	2.2	19.85	20.00	27.1	19,379	0.14%
2024/09/06	10.3	20.35	24	20.30	20.30	-13.8	20,202	-0.07%
2024/09/05	26.9	20.69	11.1	20.62	20.35	15.8	20,294	0.08%
2024/09/04	24.8	19.75	7.3	19.74	19.80	17.5	20,430	0.09%
2024/09/03	22.3	20.94	0	0.00	20.70	22.3	20,295	0.11%
2024/09/02	12.1	21.36	11	21.47	21.15	1.1	20,306	0.01%
2024/08/30	6.3	21.51	35.1	21.53	21.60	-28.8	20,446	-0.14%
2024/08/29	4.2	21.39	5	21.40	21.50	-0.8	20,595	0.00%
2024/08/28	5	21.53	2	21.50	21.55	3	20,883	0.01%
2024/08/27	9.3	21.65	7	21.65	21.70	2.3	25,565	0.01%
2024/08/26	0	22.08	13.1	21.98	21.85	-13.1	25,797	-0.05%
2024/08/23	2.4	21.45	9.9	21.49	21.50	-7.5	25,963	-0.03%
2024/08/22	3.3	21.99	7.6	21.85	21.85	-4.4	26,312	-0.02%
2024/08/21	8	21.82	11	21.77	21.75	-3	26,717	-0.01%
2024/08/20	1.5	21.97	1.2	22.19	22.00	0.3	27,098	0.00%
2024/08/19	3.1	22.00	18	21.95	22.00	-15	27,624	-0.05%
2024/08/16	3	22.10	11.4	22.13	22.05	-8.4	28,122	-0.03%
2024/08/15	9.8	22.02	11	21.98	21.95	-1.2	28,180	0.00%
2024/08/14	8	22.20	39.2	22.19	22.20	-31.2	28,468	-0.11%
2024/08/13	14.1	21.71	5.7	21.88	21.85	8.4	28,985	0.03%
2024/08/12	37.1	22.00	5.2	22.05	22.00	31.9	30,173	0.11%
2024/08/09	12.1	21.57	2	21.68	21.45	10.1	30,440	0.03%
2024/08/08	3.4	20.91	7	20.74	20.85	-3.6	30,485	-0.01%
2024/08/07	4	21.40	1.5	21.17	21.30	2.5	30,572	0.01%
2024/08/06	21.4	20.50	32.1	20.44	20.35	-10.7	30,511	-0.04%
2024/08/05	51.9	21.54	25.1	21.25	20.95	26.8	30,242	0.09%
2024/08/02	11.6	23.20	47.3	23.26	23.20	-35.7	29,849	-0.12%
2024/08/01	15.3	23.48	10	23.69	23.75	5.3	30,042	0.02%
2024/07/31	7.1	22.96	16.1	22.99	23.00	-9	30,574	-0.03%
2024/07/30	14.3	22.51	0.8	22.50	23.00	13.5	32,022	0.04%
2024/07/29	21.2	23.05	25	22.85	22.75	-3.8	32,295	-0.01%
2024/07/26	5.7	22.94	1.2	22.79	23.15	4.5	32,389	0.01%
2024/07/23	18.3	23.36	12	23.34	23.30	6.3	32,633	0.02%
2024/07/22	17.1	23.19	40.1	23.26	23.20	-23	32,865	-0.07%
2024/07/19	72.1	23.78	15	23.77	23.70	57.1	32,832	0.17%
2024/07/18	36.4	24.05	29	24.05	24.15	7.4	32,885	0.02%
2024/07/17	133.3	24.57	69.1	24.68	24.75	64.1	32,606	0.20%	大買/
2024/07/16	114.1	26.07	121.1	25.98	25.65	-7	32,021	-0.02%	大買/大賣/
2024/07/15	53.2	25.95	150.4	26.13	25.75	-97.3	32,486	-0.30%	大賣/
2024/07/12	114	26.67	244.2	26.38	26.45	-130.2	32,658	-0.40%	大買/大賣/鉅額交易
2024/07/11	298	26.68	81.1	26.66	26.65	216.9	33,031	0.66%	大買/鉅額交易
2024/07/10	16.5	26.11	14.7	26.26	26.15	1.8	33,220	0.01%
2024/07/09	18.2	26.24	39	26.37	26.45	-20.8	33,305	-0.06%
2024/07/08	16.3	27.01	76.9	26.89	26.75	-60.7	33,148	-0.18%
2024/07/05	5.3	26.75	9	26.80	26.80	-3.7	33,082	-0.01%
2024/07/04	25.2	27.04	61.6	27.14	26.95	-36.5	33,216	-0.11%
2024/07/03	74.1	27.10	7	27.01	26.90	67.1	33,140	0.20%
2024/07/02	15	26.85	90.3	26.82	26.70	-75.3	33,178	-0.23%
2024/07/01	92.1	27.39	33	27.34	27.15	59	33,081	0.18%
2024/06/28	26.6	26.67	14	26.73	26.80	12.6	32,778	0.04%
2024/06/27	26.3	26.11	20	26.25	26.10	6.3	32,663	0.02%
2024/06/26	6.7	26.27	3.1	26.40	26.35	3.6	32,644	0.01%
2024/06/25	4	26.54	12	26.60	26.55	-8	32,857	-0.02%
2024/06/24	41.4	26.97	66	26.99	26.85	-24.6	32,973	-0.07%
2024/06/21	228.3	27.65	223	27.44	27.60	5.3	32,873	0.02%	大買/大賣/
2024/06/20	241	27.40	315	27.52	27.60	-74	32,642	-0.23%	大買/大賣/
2024/06/19	121.8	27.05	67.3	26.88	26.70	54.5	31,981	0.17%	大買/
2024/06/18	70.5	27.54	366.7	27.77	27.55	-296.2	31,540	-0.94%	大賣/鉅額交易
2024/06/17	590.7	27.43	338.1	27.71	27.80	252.6	31,009	0.81%	大買/大賣/鉅額交易
2024/06/14	160.4	26.49	53.8	26.41	26.70	106.7	29,645	0.36%	大買/鉅額交易
2024/06/13	41.2	26.36	60.6	26.37	26.20	-19.4	29,075	-0.07%
2024/06/12	20.6	25.09	32.3	25.36	25.25	-11.8	28,390	-0.04%
2024/06/11	22	25.35	23.2	25.29	25.20	-1.2	28,221	0.00%
2024/06/07	4.4	24.74	19	24.56	24.75	-14.6	28,038	-0.05%
2024/06/06	40	24.19	6	24.41	24.15	34	27,953	0.12%
2024/06/05	32.4	24.13	8	24.27	24.30	24.4	27,905	0.09%
2024/06/04	22.9	24.37	3.2	24.58	24.25	19.7	28,120	0.07%
2024/06/03	5	24.95	5	25.33	24.75	0	28,089	0.00%
2024/05/31	21.7	25.21	34	25.59	24.90	-12.3	27,900	-0.04%
2024/05/30	12.7	25.54	16	25.60	25.40	-3.3	23,666	-0.01%
2024/05/29	40.3	26.27	64	26.05	25.80	-23.7	23,575	-0.10%
2024/05/28	40.1	26.19	62	25.81	26.35	-21.9	23,538	-0.09%
2024/05/27	83.7	26.15	40.1	26.11	25.95	43.6	23,450	0.19%
2024/05/24	26.4	25.78	5.1	25.77	25.65	21.3	23,231	0.09%
2024/05/23	42.2	26.44	48.3	26.49	26.55	-6.1	22,891	-0.03%
2024/05/22	37.2	25.92	23	26.11	26.15	14.2	22,492	0.06%
2024/05/21	12	25.60	6	25.60	25.55	6	22,121	0.03%
2024/05/20	31.3	25.53	40	25.45	25.45	-8.7	22,052	-0.04%
2024/05/17	29.9	26.07	77	26.58	25.65	-47.1	21,794	-0.22%
2024/05/16	109.1	26.10	223.5	26.01	26.45	-114.4	21,266	-0.54%	大買/大賣/鉅額交易
2024/05/15	28.2	24.71	24.3	24.61	24.70	3.9	20,139	0.02%
2024/05/14	19.8	24.89	6	24.78	24.85	13.8	19,950	0.07%
2024/05/13	16.4	23.99	7	24.00	24.10	9.4	19,785	0.05%
2024/05/10	23	24.36	12	24.22	24.35	11	19,869	0.06%
2024/05/09	22.1	24.93	8.6	24.97	24.75	13.5	19,825	0.07%
2024/05/08	15.3	24.44	13.4	24.46	24.70	1.9	19,824	0.01%
2024/05/07	38.9	24.79	13	24.99	24.70	25.9	19,794	0.13%
2024/05/06	201.4	25.59	199.8	25.41	25.20	1.6	19,512	0.01%	大買/大賣/
2024/05/03	127.2	25.57	54.6	25.43	25.35	72.6	18,988	0.38%	大買/
2024/05/02	53.2	23.52	33	23.41	23.60	20.2	17,609	0.11%
2024/04/30	44.6	23.17	12.2	23.05	22.85	32.5	17,343	0.19%
2024/04/29	26.8	22.84	8.3	22.93	23.20	18.5	17,231	0.11%
2024/04/26	2	22.25	4	22.20	22.15	-2	17,118	-0.01%
2024/04/25	16.4	22.10	5	22.06	21.95	11.4	16,932	0.07%
2024/04/24	33.2	22.59	13	22.60	22.60	20.2	16,872	0.12%
2024/04/23	18.7	21.90	14	21.89	21.85	4.7	16,928	0.03%
2024/04/22	18.3	21.95	3.1	22.06	21.70	15.2	16,877	0.09%
2024/04/19	42.7	22.26	22	22.29	22.20	20.7	16,592	0.12%
2024/04/18	18	23.22	14	23.23	23.05	4	16,162	0.02%
2024/04/17	40.9	23.79	15.1	23.76	23.65	25.9	15,832	0.16%
2024/04/16	21.4	24.15	14.5	24.17	24.15	6.9	15,571	0.04%
2024/04/15	8.4	25.05	8.3	24.97	25.00	0.1	15,562	0.00%
2024/04/12	11	25.30	6.1	25.26	25.20	5	16,364	0.03%
2024/04/11	11.6	25.52	1	25.45	25.40	10.6	18,321	0.06%
2024/04/10	32.2	26.01	4	26.14	25.95	28.2	18,252	0.15%
2024/04/09	15	25.71	18.1	25.62	25.60	-3.1	18,286	-0.02%
2024/04/08	4.9	25.21	1	25.20	25.20	3.9	18,402	0.02%
2024/04/03	21.8	25.48	4.5	25.60	25.40	17.3	18,274	0.09%
2024/04/02	11	25.96	2.3	26.00	25.90	8.7	18,196	0.05%
2024/04/01	0.1	25.95	22	26.02	25.95	-21.9	18,330	-0.12%
2024/03/29	6.8	25.77	3	25.73	25.80	3.8	18,248	0.02%
2024/03/28	25.3	25.53	28	25.61	25.90	-2.7	18,140	-0.01%
2024/03/27	47.4	25.75	13	25.70	25.70	34.4	17,857	0.19%
2024/03/26	41.3	26.20	11	26.19	26.05	30.3	17,654	0.17%
2024/03/25	13.1	26.48	35	26.41	26.35	-21.9	17,555	-0.12%
2024/03/22	4.4	26.62	3.2	26.61	26.60	1.2	17,587	0.01%
2024/03/21	14.5	26.96	2.1	26.97	26.75	12.4	17,701	0.07%
2024/03/20	8	26.76	10	27.06	26.60	-2	17,809	-0.01%
2024/03/19	2.1	26.92	15	26.97	26.95	-13	17,919	-0.07%
2024/03/18	6.8	26.68	4.2	26.85	26.80	2.6	18,261	0.01%
2024/03/15	16	26.37	0.1	26.45	26.30	15.9	18,338	0.09%
2024/03/14	8	26.61	8.5	26.74	26.60	-0.5	18,071	0.00%
2024/03/13	149.3	27.01	42	26.81	26.60	107.3	17,989	0.60%	大買/鉅額交易
2024/03/12	9	26.88	0	0.00	27.15	9	17,841	0.05%
2024/03/11	36	26.97	1	27.05	26.95	35	17,785	0.20%
2024/03/08	63	27.02	37.1	27.14	26.95	26	17,756	0.15%
2024/03/07	20.4	26.71	8	26.65	26.60	12.4	17,424	0.07%
2024/03/06	10.3	26.87	3	26.80	26.80	7.3	17,351	0.04%
2024/03/05	25.4	27.43	11.7	27.34	27.10	13.6	17,441	0.08%
2024/03/04	11.1	26.71	9	26.94	26.90	2.1	17,097	0.01%
2024/03/01	1.6	26.93	3.1	27.07	26.90	-1.4	17,051	-0.01%
2024/02/29	15.1	26.39	6	27.60	27.60	9.1	16,922	0.05%
2024/02/27	20	26.62	2	26.83	26.60	18	16,649	0.11%
2024/02/26	14.9	26.81	24	26.71	26.70	-9.1	16,553	-0.05%
2024/02/23	18.2	26.91	15.6	27.00	26.75	2.6	16,597	0.02%
2024/02/22	4.1	27.11	2.3	27.20	27.10	1.8	16,679	0.01%
2024/02/21	4.5	27.13	4	27.30	27.15	0.5	16,784	0.00%
2024/02/20	26.6	27.46	25	27.49	27.45	1.6	16,843	0.01%
2024/02/19	4.2	27.70	3.1	27.68	27.75	1.1	16,873	0.01%
2024/02/16	4.3	27.36	3.5	27.43	27.30	0.8	17,051	0.00%
2024/02/15	40.1	26.81	29	26.82	26.90	11.1	17,037	0.07%
2024/02/05	10.1	26.76	4	26.90	26.80	6.1	17,043	0.04%
2024/02/02	16	26.84	16.5	27.22	26.70	-0.5	16,974	0.00%
2024/02/01	11	26.90	33	27.00	27.10	-22	16,763	-0.13%
2024/01/31	12	27.02	10	27.05	27.00	2	16,842	0.01%
2024/01/30	29.4	27.24	6	27.18	27.05	23.4	16,777	0.14%
2024/01/29	7.2	27.72	2	27.85	27.70	5.2	16,902	0.03%
2024/01/26	8.2	27.71	2	27.65	27.95	6.2	17,368	0.04%
2024/01/25	13	28.17	13.1	27.96	28.05	-0.1	17,289	0.00%
2024/01/24	6	28.01	223	28.05	27.90	-217	17,306	-1.25%	大賣/鉅額交易
2024/01/23	20	27.80	6	27.80	27.85	14	17,150	0.08%
2024/01/22	94.3	27.32	2	27.50	27.45	92.3	17,029	0.54%
2024/01/19	33.4	27.30	3	27.35	27.25	30.4	16,769	0.18%
2024/01/18	154.5	27.25	11.2	27.27	27.20	143.3	16,650	0.86%	大買/鉅額交易
2024/01/17	32.2	27.87	2	27.80	27.55	30.2	16,709	0.18%
2024/01/16	27	28.44	8.1	28.45	28.45	18.9	16,365	0.12%
2024/01/15	10	28.95	4	28.95	28.90	6	16,255	0.04%
2024/01/12	55.1	29.03	2	28.95	28.95	53.1	16,487	0.32%
2024/01/11	14.2	28.93	3	28.92	28.90	11.2	16,369	0.07%
2024/01/10	11.2	29.13	3.5	29.09	29.05	7.7	16,329	0.05%
2024/01/09	24	29.77	17	29.84	29.45	7	16,371	0.04%
2024/01/08	137	30.49	13	30.20	29.90	124	16,336	0.76%	大買/鉅額交易
2024/01/05	30	30.90	125.2	30.77	30.85	-95.2	15,414	-0.62%	大賣/
2024/01/04	9	28.14	0	0.00	28.25	9	13,429	0.07%
2024/01/03	9.3	28.31	2	28.20	28.10	7.3	13,559	0.05%
2024/01/02	16.1	28.95	2	29.33	28.80	14.1	13,267	0.11%
2023/12/29	0.5	29.40	0	0.00	29.45	0.5	13,041	0.00%
2023/12/28	2	29.70	1	29.65	29.70	1	13,126	0.01%
2023/12/27	4	29.58	13	29.89	29.80	-9	13,085	-0.07%
2023/12/26	0	0.00	1	29.25	29.25	-1	12,914	-0.01%
2023/12/25	3	28.98	15.1	28.96	28.90	-12.1	12,901	-0.09%
2023/12/22	4	29.45	10.1	29.37	29.15	-6.1	12,974	-0.05%
2023/12/21	5	28.86	0	0.00	28.75	5	12,936	0.04%
2023/12/20	3	29.05	4	29.08	28.90	-1	12,870	-0.01%
2023/12/19	5	28.91	0	0.00	28.80	5	12,791	0.04%
2023/12/18	1	29.30	3	29.60	29.40	-2	12,743	-0.02%
2023/12/15	3	29.82	14	29.83	29.75	-11	12,590	-0.09%
2023/12/14	16	29.66	7	29.71	29.65	9	12,372	0.07%
2023/12/13	8.2	30.04	43.3	29.93	29.90	-35.1	12,153	-0.29%
2023/12/12	11	29.35	18	29.41	29.60	-7	11,816	-0.06%
2023/12/08	0	0.00	4	29.00	28.80	-4	11,717	-0.03%
2023/12/07	3	28.80	1	29.15	28.70	2	11,837	0.02%
2023/12/06	0.1	29.25	1	29.30	29.15	-0.9	11,843	-0.01%
2023/12/05	2	29.30	16	29.37	29.40	-14	11,822	-0.12%
2023/12/04	1	29.60	0	0.00	29.70	1	11,797	0.01%
2023/12/01	5.1	29.70	3	29.77	29.60	2.1	11,715	0.02%
2023/11/30	20.1	29.90	21.1	29.86	30.10	-1	11,613	-0.01%
2023/11/29	3.2	29.98	18.1	30.02	29.85	-14.8	11,401	-0.13%
2023/11/28	4	29.76	12.8	29.73	29.80	-8.8	11,268	-0.08%
2023/11/27	4	29.50	13	29.50	29.40	-9	11,235	-0.08%
2023/11/24	7	29.63	8.1	29.60	29.75	-1.1	11,215	-0.01%
2023/11/22	20.1	29.23	7	29.24	29.20	13.1	11,111	0.12%
2023/11/21	22	29.75	10	29.61	29.80	12	11,007	0.11%
2023/11/20	0	0.00	23.1	29.52	29.30	-23.1	10,865	-0.21%
2023/11/17	14.1	29.00	16.5	29.05	29.05	-2.4	10,690	-0.02%
2023/11/16	25.4	28.91	26	28.92	29.00	-0.7	10,682	-0.01%
2023/11/15	25	28.85	20.1	28.80	28.90	4.9	10,665	0.05%
2023/11/14	11	28.33	4	28.40	28.35	7	10,566	0.07%
2023/11/13	17.2	28.20	12	28.33	27.85	5.2	10,686	0.05%
2023/11/10	2	28.18	19	28.14	28.10	-17	10,756	-0.16%
2023/11/09	1.1	28.50	2	28.53	28.45	-0.9	10,882	-0.01%
2023/11/08	5	28.47	18	28.54	28.35	-13	11,078	-0.12%
2023/11/07	6.1	28.46	12	28.63	28.85	-5.9	11,136	-0.05%
2023/11/06	32	28.96	58.3	29.07	28.75	-26.3	11,096	-0.24%
2023/11/03	77	28.55	50.6	28.29	28.70	26.4	10,785	0.24%
2023/11/02	0	0.00	15	27.57	27.60	-15	10,386	-0.14%
2023/11/01	3	27.22	7.1	27.31	27.20	-4.1	10,327	-0.04%
2023/10/31	0	0.00	5	26.69	26.55	-5	10,222	-0.05%
2023/10/30	15.1	26.63	2	26.55	26.60	13.1	10,364	0.13%
2023/10/27	12.1	26.82	0	0.00	26.65	12.1	10,487	0.12%
2023/10/26	10.4	26.91	6	27.07	26.80	4.4	10,630	0.04%
2023/10/25	20.1	27.33	21	27.90	27.50	-1	10,626	-0.01%
2023/10/24	8.1	26.43	1	26.85	26.85	7.1	10,465	0.07%
2023/10/23	26.6	26.81	23.1	26.82	26.65	3.6	10,495	0.03%
2023/10/20	31.2	27.51	13	27.57	27.30	18.2	10,632	0.17%
2023/10/19	11.4	27.37	13.8	27.40	27.35	-2.4	10,517	-0.02%
2023/10/18	24.4	27.63	1.1	27.47	27.50	23.3	10,616	0.22%
2023/10/17	11.3	27.98	2.1	28.05	27.85	9.2	10,918	0.08%
2023/10/16	34	27.55	16.5	28.17	27.35	17.5	10,805	0.16%
2023/10/13	5.2	27.72	10.1	27.69	27.70	-4.9	10,714	-0.05%
2023/10/12	5	27.40	12	27.52	27.55	-7	10,677	-0.07%
2023/10/11	7.2	27.05	8	27.02	27.05	-0.8	10,616	-0.01%
2023/10/06	2	26.45	0	0.00	26.50	2	10,530	0.02%
2023/10/05	4	26.30	1	26.40	26.40	3	10,631	0.03%
2023/10/04	7.2	26.16	0	0.00	26.10	7.2	10,639	0.07%
2023/10/03	0	0.00	4	26.83	26.60	-4	10,661	-0.04%
2023/10/02	5	26.71	5	26.70	26.60	0	10,818	0.00%
2023/09/28	1	26.60	1	26.60	26.55	0	11,034	0.00%
2023/09/27	11.2	26.48	0	0.00	26.40	11.2	11,229	0.10%
2023/09/26	11	26.72	0	0.00	26.65	11	11,225	0.10%
2023/09/25	1.2	27.12	1	27.45	27.30	0.2	11,191	0.00%
2023/09/22	5.2	26.89	0	27.00	26.90	5.2	11,229	0.05%
2023/09/21	1.8	27.08	6	27.23	27.00	-4.2	11,243	-0.04%
2023/09/20	22.7	27.53	3	27.55	27.25	19.7	11,187	0.18%
2023/09/19	11	27.89	1	27.85	27.85	10	11,267	0.09%
2023/09/18	3.8	27.87	0	0.00	27.80	3.8	11,340	0.03%
2023/09/15	4.2	28.01	7.2	28.11	28.10	-3	11,415	-0.03%
2023/09/14	4.2	27.93	2	28.00	27.90	2.2	11,398	0.02%
2023/09/13	1	27.45	3.2	27.41	27.40	-2.2	11,450	-0.02%
2023/09/12	5.3	26.98	4	27.08	27.15	1.3	11,668	0.01%
2023/09/11	18.7	27.21	5	26.96	26.90	13.7	11,933	0.11%
2023/09/08	16.5	27.80	19	27.66	27.60	-2.6	12,311	-0.02%
2023/09/07	1.2	27.82	2	28.10	27.80	-0.9	12,355	-0.01%
2023/09/06	5.2	27.82	0	0.00	27.80	5.2	12,402	0.04%
2023/09/05	1	27.95	10	28.05	28.05	-9	12,428	-0.07%
2023/09/04	2.3	28.18	0.1	28.25	28.20	2.2	12,555	0.02%
2023/09/01	3.2	28.16	10.2	28.25	28.15	-7	12,714	-0.06%
2023/08/31	1.3	27.91	11.5	28.10	27.85	-10.2	12,745	-0.08%
2023/08/30	8.3	27.83	2	27.88	27.85	6.3	12,715	0.05%
2023/08/29	11.2	27.32	6	27.29	27.30	5.2	12,754	0.04%
2023/08/28	3	27.75	4	27.49	27.40	-1	12,792	-0.01%
2023/08/25	9.2	27.01	7.1	27.04	26.90	2.1	12,859	0.02%
2023/08/24	15.5	27.53	4	27.43	27.30	11.5	12,993	0.09%
2023/08/23	3.9	27.31	5	27.13	27.45	-1.1	12,971	-0.01%
2023/08/22	17.1	26.86	10	26.80	26.80	7.1	13,028	0.05%
2023/08/21	6	27.13	0	0.00	26.95	6	12,950	0.05%
2023/08/18	3.5	27.11	7.4	27.05	27.25	-3.9	12,869	-0.03%
2023/08/17	10.1	26.49	8	26.70	26.85	2.1	12,745	0.02%
2023/08/16	34.9	26.70	19	26.90	27.05	15.9	12,552	0.13%
2023/08/15	36.1	27.66	9	27.51	27.35	27.1	12,428	0.22%
2023/08/14	17.9	27.59	11	27.37	27.95	6.9	12,345	0.06%
2023/08/11	23	28.48	5	28.45	28.40	18	12,206	0.15%
2023/08/10	12.4	29.07	21	29.07	29.00	-8.6	12,049	-0.07%
2023/08/09	12	29.20	2	29.15	29.20	10	11,975	0.08%
2023/08/08	30.1	29.23	3.8	29.11	29.10	26.3	11,958	0.22%
2023/08/07	6	29.49	7	29.65	29.70	-1	11,864	-0.01%
2023/08/04	2	29.50	6	29.70	29.50	-4	11,929	-0.03%
2023/08/02	14.6	29.55	51	29.72	29.55	-36.4	11,928	-0.31%
2023/08/01	3	29.95	0	0.00	30.00	3	11,821	0.03%
2023/07/31	5.3	30.16	3	29.95	29.95	2.3	11,712	0.02%
2023/07/28	5.3	30.35	6.1	30.22	30.20	-0.8	11,669	-0.01%
2023/07/27	0	0.00	28	29.99	30.00	-28	11,649	-0.24%
2023/07/26	9.9	29.78	5	29.73	29.70	4.9	11,823	0.04%
2023/07/25	50.2	30.13	32	30.10	30.20	18.2	12,008	0.15%
2023/07/24	25.1	29.10	15.1	29.41	29.60	10	12,087	0.08%
2023/07/21	13	29.20	7	29.55	29.55	6	12,299	0.05%
2023/07/20	54.3	29.35	72	29.46	29.80	-17.7	12,509	-0.14%
2023/07/19	23.6	30.16	4	30.10	30.10	19.5	12,464	0.16%
2023/07/18	19	30.38	29	30.50	30.50	-10	12,801	-0.08%
2023/07/17	8.3	30.20	8	30.04	30.10	0.3	13,050	0.00%
2023/07/14	13	30.09	17	30.10	30.10	-4	13,401	-0.03%
2023/07/13	1	29.80	10	30.10	29.80	-9	13,494	-0.07%
2023/07/12	8	29.95	1	29.80	29.90	7	13,431	0.05%
2023/07/11	5	30.20	1	30.25	30.15	4	13,445	0.03%
2023/07/10	38.7	29.98	0	0.00	30.00	38.7	13,595	0.28%
2023/07/07	23	30.15	0	0.00	30.15	23	13,583	0.17%
2023/07/06	10.2	30.93	0	0.00	30.65	10.2	13,745	0.07%
2023/07/05	19.2	31.66	61	31.42	31.50	-41.8	13,610	-0.31%
2023/07/04	7	30.84	2	30.85	30.80	5	13,517	0.04%
2023/07/03	2	31.03	6.1	31.02	30.85	-4.1	13,640	-0.03%
2023/06/30	2.2	30.90	50.3	30.80	30.95	-48.1	13,742	-0.35%
2023/06/29	1.1	30.99	10	30.80	30.90	-9	13,815	-0.06%
2023/06/28	16	30.76	6	30.73	30.70	10	13,928	0.07%
2023/06/27	9.2	31.00	7	31.06	30.70	2.2	14,075	0.02%
2023/06/26	7.1	31.60	0	0.00	31.40	7.1	14,133	0.05%
2023/06/21	6.8	31.93	7	32.00	31.95	-0.2	14,165	0.00%
2023/06/20	6.1	31.96	21.2	31.91	31.90	-15.1	14,140	-0.11%
2023/06/19	12.6	31.72	18	31.83	31.85	-5.4	14,127	-0.04%
2023/06/16	13	32.19	4	32.44	32.15	9	14,081	0.06%
2023/06/15	22	32.35	81.7	32.59	32.70	-59.7	13,915	-0.43%
2023/06/14	37.2	31.90	24	32.08	32.30	13.2	13,782	0.10%
2023/06/13	8	31.32	66.1	31.29	31.25	-58.1	13,373	-0.43%
2023/06/12	7	30.91	23	30.74	31.05	-16	13,365	-0.12%
2023/06/09	1	31.00	11.4	30.98	30.90	-10.4	13,436	-0.08%
2023/06/08	3.2	31.08	10	30.90	30.90	-6.8	13,579	-0.05%
2023/06/07	17	31.39	38.9	31.33	31.55	-21.9	13,766	-0.16%
2023/06/06	14.3	31.13	0	0.00	31.05	14.3	14,278	0.10%
2023/06/05	2	31.35	4	31.23	31.15	-2	14,578	-0.01%
2023/06/02	17	31.01	3	30.92	31.10	14	15,012	0.09%
2023/06/01	6	30.63	2	30.68	30.60	4	15,755	0.03%
2023/05/31	3.1	31.03	22	31.06	30.90	-18.9	15,872	-0.12%
2023/05/30	11	31.15	5	31.15	31.10	6	15,777	0.04%
2023/05/29	4.3	31.00	3	30.93	30.85	1.3	15,810	0.01%
2023/05/26	8.1	30.86	8	30.76	30.75	0.1	15,880	0.00%
2023/05/25	1.1	30.50	1.1	30.60	30.65	0	15,849	0.00%
2023/05/24	0	0.00	3	30.40	30.55	-3	16,018	-0.02%
2023/05/23	0	0.00	4	30.54	30.55	-4	16,087	-0.02%
2023/05/22	3.2	30.22	0	0.00	30.20	3.2	16,125	0.02%
2023/05/19	1	30.40	0.1	30.55	30.25	0.9	16,129	0.01%
2023/05/18	17.5	30.63	0.5	30.65	30.60	17	16,095	0.11%
2023/05/17	4	30.36	4	30.45	30.60	0	16,124	0.00%
2023/05/16	5	30.35	2.1	30.13	30.25	2.9	16,080	0.02%
2023/05/15	2.1	29.56	2	29.63	29.60	0.1	16,129	0.00%
2023/05/11	1.1	30.04	5	29.95	29.80	-3.9	16,356	-0.02%
2023/05/10	6.1	30.01	3	30.17	30.00	3.1	16,580	0.02%
2023/05/09	2.1	30.47	0	0.00	30.25	2.1	16,605	0.01%
2023/05/08	5	30.58	1	30.70	30.30	4	16,807	0.02%
2023/05/05	2.2	30.77	21	30.70	30.65	-18.9	17,093	-0.11%
2023/05/04	2	30.88	4	30.91	31.10	-2	17,548	-0.01%
2023/05/03	8	30.59	0.3	30.57	30.50	7.7	17,856	0.04%
2023/05/02	4.1	30.62	3	30.68	30.90	1.1	18,172	0.01%
2023/04/28	7.1	29.83	6	29.99	29.70	1.1	18,545	0.01%
2023/04/27	7	29.34	3	29.42	29.55	4	18,504	0.02%
2023/04/26	27.1	29.41	3	29.53	29.30	24.1	18,623	0.13%
2023/04/25	25.3	29.90	1	30.10	30.00	24.3	18,370	0.13%
2023/04/24	21.2	29.89	5	30.14	30.60	16.2	18,125	0.09%
2023/04/21	50.1	30.46	22.2	30.49	30.05	27.9	18,006	0.15%
2023/04/20	52.3	31.24	13.5	31.17	31.00	38.8	17,828	0.22%
2023/04/19	33.1	32.21	2	32.25	32.10	31.1	17,977	0.17%
2023/04/18	2	33.10	38.1	33.18	32.90	-36.1	17,903	-0.20%
2023/04/17	7.1	32.94	35	32.90	32.90	-27.9	17,887	-0.16%
2023/04/14	25.5	32.91	58	33.02	32.90	-32.5	17,901	-0.18%
2023/04/13	4	32.94	20	33.04	33.10	-16	17,930	-0.09%
2023/04/12	6	33.15	51	33.16	33.30	-45	17,828	-0.25%
2023/04/11	52.1	33.13	32.1	33.02	33.25	20	17,840	0.11%
2023/04/10	6	32.54	64	32.70	32.50	-58	17,730	-0.33%
2023/04/07	10	32.61	10	32.60	32.60	0	17,809	0.00%
2023/04/06	15.1	32.71	6	32.75	32.60	9.1	17,816	0.05%
2023/03/31	1	33.35	1	33.50	33.10	0	17,724	0.00%
2023/03/30	9	32.96	3.1	33.00	32.90	5.9	17,798	0.03%
2023/03/29	6	32.92	3.1	33.02	32.95	2.9	17,826	0.02%
2023/03/28	26.4	33.16	4	33.21	33.10	22.4	17,952	0.12%
2023/03/27	8	33.76	14	34.08	33.70	-6	17,953	-0.03%
2023/03/24	0	0.00	44.1	34.39	34.40	-44.1	18,001	-0.24%
2023/03/23	17	34.17	22	34.19	34.20	-5	18,032	-0.03%
2023/03/22	4	34.44	66	34.28	34.30	-62	18,177	-0.34%
2023/03/21	11	34.26	1.5	34.37	34.20	9.6	18,241	0.05%
2023/03/20	12	34.25	3.3	34.24	34.20	8.7	18,519	0.05%
2023/03/17	9	33.75	11.2	34.28	34.60	-2.2	18,561	-0.01%
2023/03/16	3	33.20	1	33.25	33.35	2	18,408	0.01%
2023/03/15	11	33.85	13	33.77	33.25	-2	18,590	-0.01%
2023/03/14	23	33.31	13	33.27	33.20	10	18,996	0.05%
2023/03/13	13.2	33.68	7	33.71	33.80	6.2	19,442	0.03%
2023/03/10	15.2	34.50	27	34.71	34.45	-11.8	19,550	-0.06%
2023/03/09	44	35.64	103.2	35.93	35.15	-59.2	19,676	-0.30%	大賣/
2023/03/08	32.2	34.68	28	34.65	34.95	4.2	19,267	0.02%
2023/03/07	26.5	34.99	24	35.11	35.15	2.5	19,091	0.01%
2023/03/06	62	34.52	47.6	34.78	34.95	14.5	18,755	0.08%
2023/03/03	4.1	33.49	6	33.50	33.60	-1.9	18,065	-0.01%
2023/03/02	12.2	33.13	4	33.10	33.25	8.2	18,110	0.05%
2023/03/01	11.2	33.04	3	33.07	33.10	8.2	18,423	0.04%
2023/02/24	12	33.51	16	33.74	33.30	-4	18,738	-0.02%
2023/02/23	2	33.67	9	33.74	33.65	-7	18,750	-0.04%
2023/02/22	23.1	33.20	23.1	33.13	33.40	0	18,942	0.00%
2023/02/21	5	33.92	4	33.94	33.90	1	18,975	0.01%
2023/02/20	2	33.70	33	33.71	33.80	-31	19,285	-0.16%
2023/02/17	2.5	33.33	12.2	33.35	33.30	-9.7	19,770	-0.05%
2023/02/16	3.3	33.53	5.1	33.51	33.50	-1.8	19,930	-0.01%
2023/02/15	6.1	33.40	0	0.00	33.25	6.1	20,390	0.03%
2023/02/14	13	33.59	1.1	33.45	33.60	11.9	20,381	0.06%
2023/02/13	20	33.17	18	33.18	33.15	2	20,614	0.01%
2023/02/10	21.1	33.89	16	33.73	33.70	5.1	20,840	0.02%
2023/02/09	4.1	34.25	4	34.23	34.15	0.1	21,068	0.00%
2023/02/08	10	34.50	8	34.53	34.60	2	21,178	0.01%
2023/02/07	9.3	33.77	4	33.80	33.80	5.3	21,101	0.03%
2023/02/06	16	34.00	48	33.84	33.70	-32	21,204	-0.15%
2023/02/03	51.2	34.69	24	34.61	34.50	27.2	21,086	0.13%
2023/02/02	35.1	35.50	41.4	35.49	35.30	-6.3	20,966	-0.03%
2023/02/01	15	34.67	179	34.68	35.00	-164	20,713	-0.79%	大賣/鉅額交易
2023/01/31	58.1	34.31	60	34.22	34.30	-2	20,414	-0.01%
2023/01/30	75	33.60	32	33.65	33.95	43	20,175	0.21%
2023/01/17	65.1	32.27	34.3	32.29	32.30	30.8	19,808	0.16%
2023/01/16	46.3	32.79	6	32.66	32.55	40.3	20,069	0.20%
2023/01/13	4.2	33.97	23	34.23	33.65	-18.8	19,986	-0.09%
2023/01/12	25.2	33.92	2	34.05	33.85	23.2	20,163	0.12%
2023/01/11	6	34.24	14	34.03	34.30	-8	20,165	-0.04%
2023/01/10	5.8	34.04	13.7	34.01	34.00	-7.9	20,051	-0.04%
2023/01/09	23	33.77	69	33.77	33.90	-46	19,927	-0.23%
2023/01/06	22	33.27	21	33.28	33.45	1	19,646	0.01%
2023/01/05	11	32.79	20	32.75	32.65	-9	19,550	-0.05%
2023/01/04	2	32.33	6.8	32.33	32.25	-4.8	19,678	-0.02%
2023/01/03	9.2	31.73	30	31.81	32.35	-20.8	19,864	-0.10%
2022/12/30	17.1	32.25	4	32.31	31.85	13.1	19,847	0.07%
2022/12/29	6	31.63	21.1	31.58	32.05	-15.1	20,020	-0.08%
2022/12/28	13	32.36	2.2	32.36	32.15	10.8	20,225	0.05%
2022/12/27	8	33.49	11	33.46	33.00	-3	20,261	-0.01%
2022/12/26	7	32.94	3.1	33.10	32.75	3.9	20,311	0.02%
2022/12/23	17	33.06	2.2	32.87	33.30	14.8	20,656	0.07%
2022/12/22	3	33.33	30	33.26	33.40	-27	21,553	-0.13%
2022/12/21	1	32.70	15	32.76	32.65	-14	21,669	-0.06%
2022/12/20	3.5	32.41	7.1	32.69	32.30	-3.6	21,653	-0.02%
2022/12/19	3.5	32.86	6	32.97	32.90	-2.6	21,784	-0.01%
2022/12/16	5.1	32.36	19	32.60	32.65	-13.9	21,836	-0.06%
2022/12/15	30.4	33.07	2	33.05	32.95	28.4	21,868	0.13%
2022/12/14	21	33.28	11	33.30	33.35	10	21,970	0.05%
2022/12/13	9	32.49	31	32.51	32.40	-22	22,008	-0.10%
2022/12/12	42	32.18	14	32.23	32.20	28	22,253	0.13%
2022/12/09	13	33.64	11	33.55	33.45	2	24,397	0.01%
2022/12/08	1	33.40	73.4	33.34	33.05	-72.4	24,737	-0.29%
2022/12/07	7	33.54	56.6	33.40	33.35	-49.6	24,937	-0.20%
2022/12/06	64	34.11	31	34.14	33.95	33	25,107	0.13%
2022/12/05	114.3	35.20	47	35.24	35.15	67.3	24,919	0.27%	大買/
2022/12/02	17	34.31	38	34.31	34.60	-21	24,563	-0.09%
2022/12/01	28	33.97	26	34.13	34.00	2	24,634	0.01%
2022/11/30	0	0.00	22	32.85	33.30	-22	24,700	-0.09%
2022/11/29	14	32.08	108.1	31.90	32.60	-94.1	25,613	-0.37%	大賣/
2022/11/28	27	32.34	25	32.52	32.25	2	25,748	0.01%
2022/11/25	141	33.27	5	33.23	32.90	136	26,099	0.52%	大買/鉅額交易
2022/11/24	13	33.22	15.1	33.22	33.30	-2.1	26,623	-0.01%
2022/11/23	5	32.80	61	32.61	32.95	-56	26,597	-0.21%
2022/11/22	45	31.71	69	31.71	31.85	-24	26,511	-0.09%
2022/11/21	20.1	33.14	2	33.38	32.85	18.1	26,312	0.07%
2022/11/18	17	33.76	8	34.24	33.65	9	26,505	0.03%
2022/11/17	46	33.61	42	33.98	34.15	4	26,578	0.02%
2022/11/16	13	33.97	9	34.16	34.05	4	26,743	0.01%
2022/11/15	20	33.84	157.6	34.22	34.35	-137.6	26,732	-0.51%	大賣/鉅額交易
2022/11/14	13.7	33.63	11.6	33.53	33.45	2.1	26,524	0.01%
2022/11/11	103	34.18	42.1	34.08	33.30	61	26,944	0.23%	大買/
2022/11/10	14.4	32.44	16	32.37	32.60	-1.6	27,055	-0.01%
2022/11/09	32	32.56	11	32.69	32.70	21	27,830	0.08%
2022/11/08	35.3	32.40	7	32.46	32.00	28.3	28,164	0.10%
2022/11/07	34	32.63	129	32.60	32.75	-95	28,748	-0.33%	大賣/
2022/11/04	39	31.18	11.4	31.47	31.85	27.6	28,905	0.10%
2022/11/03	42	31.30	5	31.30	31.45	37	28,958	0.13%
2022/11/02	22	31.30	40.1	31.19	31.30	-18.1	29,025	-0.06%
2022/11/01	88	30.73	19	30.81	30.65	69	29,084	0.24%
2022/10/31	14	30.66	21	30.74	30.80	-7	29,469	-0.02%
2022/10/28	30	30.11	11	29.89	29.70	19	29,605	0.06%
2022/10/27	2	30.55	3	30.60	30.90	-1	29,758	0.00%
2022/10/26	37	30.55	10	30.60	30.45	27	30,232	0.09%
2022/10/25	63	30.53	34	30.61	30.45	29	30,505	0.10%
2022/10/24	20	31.10	140.5	31.50	31.00	-120.5	31,876	-0.38%	大賣/鉅額交易
2022/10/21	63	30.72	18	30.63	30.20	45	31,699	0.14%
2022/10/20	39	30.16	16.2	30.41	31.00	22.8	31,430	0.07%
2022/10/19	17	29.98	8	30.11	29.90	9	31,386	0.03%
2022/10/18	25.2	29.93	9	30.02	29.90	16.2	31,425	0.05%
2022/10/17	4.3	28.38	10	29.02	29.50	-5.7	31,640	-0.02%
2022/10/14	9.1	29.02	74.8	29.00	29.20	-65.8	31,903	-0.21%
2022/10/13	39	27.11	2.2	27.35	26.95	36.8	31,846	0.12%
2022/10/12	1.3	27.81	5.1	28.29	28.10	-3.8	31,943	-0.01%
2022/10/11	36.1	28.31	10	28.58	28.05	26.1	32,244	0.08%
2022/10/07	27	30.00	23	30.21	29.95	4	32,235	0.01%
2022/10/06	3.1	30.17	1	30.25	30.15	2.1	32,281	0.01%
2022/10/05	6	30.57	14	30.58	30.35	-8	32,238	-0.02%
2022/10/04	1	29.70	11	29.81	29.85	-10	32,064	-0.03%
2022/10/03	9	28.44	11	28.66	28.80	-2	31,917	-0.01%
2022/09/30	30	27.92	10	28.00	28.50	20	31,868	0.06%
2022/09/29	80.2	28.42	56.3	27.10	27.80	23.9	31,740	0.08%
2022/09/28	97.2	28.70	89.1	28.75	28.55	8.1	30,958	0.03%
2022/09/27	6.1	29.51	2.8	29.60	29.65	3.3	30,763	0.01%
2022/09/26	57.3	29.79	15	29.68	29.30	42.3	30,800	0.14%
2022/09/23	0.8	30.95	11	30.95	31.00	-10.2	30,778	-0.03%
2022/09/22	26	30.65	6	30.55	30.55	20	30,824	0.06%
2022/09/21	13	31.28	20	31.20	31.30	-7	30,858	-0.02%
2022/09/20	9	31.89	12	31.57	31.55	-3	30,834	-0.01%
2022/09/19	11	31.76	37.7	32.16	31.75	-26.7	30,802	-0.09%
2022/09/16	34	32.01	7	32.06	32.15	27	30,695	0.09%
2022/09/15	4	32.54	16	32.58	32.75	-12	28,777	-0.04%
2022/09/14	7	31.26	4	31.33	31.60	3	28,540	0.01%
2022/09/13	10.2	32.15	31.5	32.12	32.00	-21.3	28,446	-0.07%
2022/09/12	3.2	31.71	40.2	31.76	31.75	-37	28,490	-0.13%
2022/09/08	10.1	30.62	8.2	30.62	30.70	1.9	28,970	0.01%
2022/09/07	73	30.17	17.1	30.41	30.10	55.9	29,064	0.19%
2022/09/06	16.1	30.74	8	31.04	30.80	8.1	28,916	0.03%
2022/09/05	120.3	31.18	88.2	30.96	30.55	32.1	28,694	0.11%	大買/
2022/09/02	18.3	33.66	15	33.65	33.55	3.3	27,702	0.01%
2022/09/01	80.3	33.53	16.7	33.59	33.65	63.5	27,442	0.23%
2022/08/31	45	33.93	34	34.09	34.45	11	27,006	0.04%
2022/08/30	27.1	34.02	9	34.17	34.00	18.1	26,507	0.07%
2022/08/29	47	33.75	19	33.87	33.90	28	26,570	0.11%
2022/08/26	61.2	35.17	23.1	34.99	34.85	38.1	26,468	0.14%
2022/08/25	30.7	34.39	34	34.44	34.25	-3.3	26,229	-0.01%
2022/08/24	27.2	33.64	6.3	33.58	33.40	21	26,128	0.08%
2022/08/23	24.1	34.07	2	34.25	33.95	22.1	29,906	0.07%
2022/08/22	42	35.12	37	35.16	35.05	5	29,964	0.02%
2022/08/19	18.3	35.76	6	35.73	35.70	12.3	29,855	0.04%
2022/08/18	40	36.05	9	36.06	35.80	31	29,837	0.10%
2022/08/17	18.7	35.93	51	36.12	36.30	-32.3	29,451	-0.11%
2022/08/16	65.2	35.89	39	36.02	35.50	26.2	29,070	0.09%
2022/08/15	75.7	35.49	81	35.67	35.65	-5.3	28,584	-0.02%
2022/08/12	49.6	34.71	31	35.12	35.35	18.6	28,218	0.07%
2022/08/11	28	33.95	17.5	33.92	33.85	10.5	27,704	0.04%
2022/08/10	55	33.32	0	0.00	33.25	55	27,533	0.20%
2022/08/09	10.1	33.76	2	33.80	33.90	8.1	27,612	0.03%
2022/08/08	32	33.64	14	33.62	33.60	18	27,986	0.06%
2022/08/05	45	34.11	20	34.24	34.20	25	28,793	0.09%
2022/08/04	38.1	33.65	31	34.09	33.80	7.1	28,739	0.02%
2022/08/03	22.6	34.02	25	33.99	34.00	-2.4	28,722	-0.01%
2022/08/02	34.3	34.74	29	34.61	34.20	5.2	28,532	0.02%
2022/08/01	20.3	35.48	27	35.74	35.65	-6.7	28,071	-0.02%
2022/07/29	122.8	35.71	38.2	35.71	35.25	84.6	27,838	0.30%	大買/
2022/07/28	33.5	39.10	4	38.35	38.25	29.5	26,477	0.11%
2022/07/27	5.2	39.43	14	38.93	39.45	-8.8	26,173	-0.03%
2022/07/26	86	39.10	26.7	38.96	38.85	59.3	26,121	0.23%
2022/07/25	34	40.34	20	40.42	40.25	14	26,013	0.05%
2022/07/22	33	42.22	64	42.55	41.75	-31	26,117	-0.12%
2022/07/21	37.5	41.43	38	41.36	41.80	-0.6	25,861	0.00%
2022/07/20	12	39.74	13	39.85	39.70	-1	25,451	0.00%
2022/07/19	33.1	38.28	46.1	38.43	38.75	-13.1	25,274	-0.05%
2022/07/18	32	38.55	9.7	39.14	39.25	22.3	25,186	0.09%
2022/07/15	0.1	40.15	16.1	39.64	40.05	-16	24,852	-0.06%
2022/07/14	26	38.49	1.4	38.59	39.00	24.6	24,990	0.10%
2022/07/13	5	39.03	4.5	39.02	39.25	0.5	24,899	0.00%
2022/07/12	17	38.55	29	38.35	38.35	-12	24,744	-0.05%
2022/07/11	16.2	39.98	5	39.95	40.10	11.2	24,657	0.05%
2022/07/08	25	40.76	7.1	40.84	40.55	17.9	24,709	0.07%
2022/07/07	44	39.90	40.7	40.12	40.40	3.3	24,757	0.01%
2022/07/06	45.5	39.06	4	39.16	38.95	41.5	24,552	0.17%
2022/07/05	1.3	38.83	14	38.93	39.00	-12.7	24,457	-0.05%
2022/07/04	22	38.14	5.1	38.67	38.30	16.9	24,444	0.07%
2022/07/01	41	38.63	27.1	39.29	37.85	14	24,552	0.06%
2022/06/30	17	40.29	27	40.44	40.10	-10	24,558	-0.04%
2022/06/29	21.5	41.56	17	41.43	41.70	4.5	24,367	0.02%
2022/06/28	24	43.33	31	43.27	42.80	-7	24,150	-0.03%
2022/06/27	24.1	44.44	5.1	44.14	44.25	19	24,047	0.08%
2022/06/24	13	43.38	9.3	43.30	43.00	3.8	23,919	0.02%
2022/06/23	72.9	44.26	56	44.61	43.50	16.9	23,674	0.07%
2022/06/22	22.1	47.39	45.2	46.83	46.35	-23.1	23,181	-0.10%
2022/06/21	4.1	48.24	42	48.33	48.45	-37.9	23,003	-0.16%
2022/06/20	77.2	48.89	7	48.71	47.85	70.2	22,869	0.31%
2022/06/17	34.1	49.47	34	50.09	50.40	0	22,466	0.00%
2022/06/16	22	50.63	8.2	50.87	50.10	13.8	21,856	0.06%
2022/06/15	15	51.78	4	51.60	51.40	11	21,713	0.05%
2022/06/14	32	51.96	23.1	51.72	52.10	8.9	21,641	0.04%
2022/06/13	13.2	54.21	9	54.38	53.50	4.2	21,490	0.02%
2022/06/10	20	55.50	1	55.50	55.80	19	21,415	0.09%
2022/06/09	4	55.30	8.3	55.32	56.10	-4.3	21,427	-0.02%
2022/06/08	4.1	55.52	1	55.30	55.30	3.1	21,357	0.01%
2022/06/07	15.1	55.59	12.1	55.48	55.70	3	21,283	0.01%
2022/06/06	14.4	56.66	10.3	56.64	56.40	4.1	21,188	0.02%
2022/06/02	11	57.19	13	57.28	57.20	-2	21,306	-0.01%
2022/06/01	8.7	57.62	25	58.14	57.80	-16.3	21,450	-0.08%
2022/05/31	3.2	58.21	27.5	58.43	57.80	-24.3	21,298	-0.11%
2022/05/30	8	57.98	30	57.93	58.10	-22	17,255	-0.13%
2022/05/27	7	56.54	23.5	56.44	56.50	-16.5	16,890	-0.10%
2022/05/26	29.1	56.21	4.2	55.95	55.70	24.9	16,887	0.15%
2022/05/25	23	57.16	13	56.76	56.60	10	16,804	0.06%
2022/05/24	16.1	56.69	7	57.01	56.60	9.1	16,908	0.05%
2022/05/23	33.1	57.99	43	57.75	57.20	-9.9	16,813	-0.06%
2022/05/20	15.1	59.01	30	58.94	58.80	-14.9	16,688	-0.09%
2022/05/19	23.1	57.81	66.5	57.51	59.00	-43.4	16,508	-0.26%
2022/05/18	31	58.57	10	58.45	58.40	21	16,174	0.13%
2022/05/17	7.1	57.94	35	57.90	57.80	-27.9	16,221	-0.17%
2022/05/16	30.4	57.84	68	57.70	57.50	-37.6	16,501	-0.23%
2022/05/13	63.8	56.36	64.3	56.22	56.50	-0.5	16,109	0.00%
2022/05/12	29.2	54.63	29	55.01	54.00	0.1	15,272	0.00%
2022/05/11	42	54.02	38.2	54.14	54.40	3.8	14,941	0.03%
2022/05/10	9	53.24	49	53.22	53.20	-40	14,735	-0.27%
2022/05/09	22.2	53.97	24	53.90	54.00	-1.8	14,644	-0.01%
2022/05/06	14	53.71	32	53.72	53.80	-18	14,614	-0.12%
2022/05/05	10.1	54.76	44.5	54.68	55.00	-34.5	14,689	-0.23%
2022/05/04	10	53.30	9	53.24	53.20	1	14,714	0.01%
2022/05/03	3	52.97	9.3	53.34	53.00	-6.3	14,763	-0.04%
2022/04/29	3.1	53.40	5	53.52	53.60	-2	14,796	-0.01%
2022/04/28	30.1	53.14	28	53.00	52.80	2.1	14,660	0.01%
2022/04/27	7	50.84	107	50.62	51.10	-100	14,360	-0.70%	大賣/
2022/04/26	8.1	52.05	16	52.23	51.90	-7.9	14,262	-0.06%
2022/04/25	46	52.59	126	52.56	51.90	-80	14,235	-0.56%	大賣/
2022/04/22	78	54.16	44	53.90	54.40	34	14,199	0.24%
2022/04/21	166	54.35	17	54.41	54.40	149	14,008	1.06%	大買/鉅額交易
2022/04/20	24	54.64	29	53.45	54.50	-5	13,898	-0.04%
2022/04/19	6	51.60	9	51.69	51.80	-3	13,569	-0.02%
2022/04/18	7.6	51.09	1	51.10	51.00	6.6	13,569	0.05%
2022/04/15	26	51.47	15	51.51	51.60	11	13,647	0.08%
2022/04/14	16	51.88	13	52.02	52.00	3	13,805	0.02%
2022/04/13	4	53.03	3	53.07	53.00	1	13,818	0.01%
2022/04/12	15	51.86	1.1	51.71	51.80	14	13,694	0.10%
2022/04/11	6	52.88	49	53.86	52.30	-43	13,786	-0.31%
2022/04/08	4.1	54.35	21	54.09	54.30	-16.9	13,870	-0.12%
2022/04/07	49	54.49	27	54.46	54.50	22	13,857	0.16%
2022/04/06	39	53.34	30	53.31	54.30	9	13,645	0.07%
2022/04/01	20	51.92	15	51.93	52.00	5	13,378	0.04%
2022/03/31	12	53.09	3.3	53.16	53.00	8.7	13,376	0.06%
2022/03/30	17.9	53.56	38.8	53.92	53.70	-20.9	13,360	-0.16%
2022/03/29	36.1	53.50	5.2	53.37	53.80	30.9	13,317	0.23%
2022/03/28	19.1	53.60	8	53.19	53.90	11.1	13,354	0.08%
2022/03/25	0	0.00	8	54.31	54.10	-8	13,415	-0.06%
2022/03/24	30.1	53.55	8	54.13	54.20	22.1	13,469	0.16%
2022/03/23	6	54.15	13	54.29	54.20	-7	13,583	-0.05%
2022/03/22	3.1	54.00	13.6	54.06	54.20	-10.5	13,653	-0.08%
2022/03/21	11.2	54.58	11	54.66	54.50	0.2	13,703	0.00%
2022/03/18	11	53.53	17	53.76	54.20	-6	13,791	-0.04%
2022/03/17	11	52.89	14	52.85	52.90	-3	13,824	-0.02%
2022/03/16	6.2	50.52	11	50.95	51.40	-4.8	14,095	-0.03%
2022/03/15	25.3	50.20	11.7	50.38	50.40	13.6	14,502	0.09%
2022/03/14	19	51.05	6	50.98	51.40	13	14,829	0.09%
2022/03/11	8	51.21	1	51.00	50.90	7	15,466	0.05%
2022/03/10	13.2	51.58	12.3	51.60	51.50	0.9	16,687	0.01%
2022/03/09	8.3	50.16	24.4	50.15	50.20	-16.1	17,390	-0.09%
2022/03/08	45	50.10	3.1	49.89	49.70	41.9	17,876	0.23%
2022/03/07	24.7	51.93	13	51.72	52.20	11.6	17,945	0.06%
2022/03/04	27.4	54.15	2	54.25	54.00	25.4	18,141	0.14%
2022/03/03	11.3	55.47	3	55.57	55.40	8.3	18,218	0.05%
2022/03/02	11.2	54.93	10	54.57	56.00	1.2	18,370	0.01%
2022/03/01	44.2	55.29	26	55.73	55.90	18.2	18,542	0.10%
2022/02/25	36.7	52.86	147	53.50	53.30	-110.3	18,408	-0.60%	大賣/鉅額交易
2022/02/24	132.2	55.18	87.4	54.90	53.30	44.8	18,311	0.24%	大買/
2022/02/23	23.5	56.94	16.1	56.97	57.10	7.4	18,332	0.04%
2022/02/22	44.2	57.28	5	57.32	56.60	39.2	18,281	0.21%
2022/02/21	15	58.69	5	58.72	58.60	10	18,175	0.06%
2022/02/18	9.3	59.05	5	58.88	59.20	4.3	18,422	0.02%
2022/02/17	62.7	58.98	21.1	59.22	59.60	41.6	18,712	0.22%
2022/02/16	70.5	59.87	35.3	59.86	59.20	35.2	18,534	0.19%
2022/02/15	27.3	61.19	6.3	61.40	60.40	21	18,234	0.12%
2022/02/14	50	61.87	28.1	61.72	61.50	21.9	18,326	0.12%
2022/02/11	25.1	63.89	6	63.88	63.90	19.1	18,642	0.10%
2022/02/10	22.1	64.79	12	64.93	65.00	10.1	19,683	0.05%
2022/02/09	21	66.15	8.8	65.90	66.20	12.2	20,107	0.06%
2022/02/08	11.1	66.17	14.1	65.62	66.10	-2.9	20,208	-0.01%
2022/02/07	25.2	63.32	60	62.91	64.50	-34.9	20,198	-0.17%
2022/01/26	33.5	64.37	27.1	64.48	65.20	6.4	20,009	0.03%
2022/01/25	17.3	65.73	4.3	65.99	65.60	13	19,953	0.07%
2022/01/24	23.9	65.85	3	66.23	66.20	20.9	19,913	0.10%
2022/01/21	15	66.92	10	66.89	67.20	5	19,877	0.03%
2022/01/20	0	0.00	4	67.80	67.90	-4	20,019	-0.02%
2022/01/19	7.7	67.33	1	67.10	67.80	6.7	20,252	0.03%
2022/01/18	3	68.07	8	68.19	68.00	-5	20,566	-0.02%
2022/01/17	9.2	67.99	7.1	68.02	68.10	2.1	20,606	0.01%
2022/01/14	7.3	67.33	8	67.41	67.30	-0.7	20,514	0.00%
2022/01/13	12.3	67.92	28.1	67.99	68.20	-15.8	20,526	-0.08%
2022/01/12	3	67.07	15	66.92	66.90	-12	20,541	-0.06%
2022/01/11	16.3	67.09	5	67.28	67.00	11.3	20,526	0.06%
2022/01/10	14.3	66.38	13.1	66.24	67.00	1.2	20,472	0.01%
2022/01/07	40.3	67.18	19	67.33	67.50	21.3	20,444	0.10%
2022/01/06	44.5	68.31	33.1	68.21	68.50	11.3	20,210	0.06%
2022/01/05	21.4	69.21	16.1	69.81	69.30	5.3	20,171	0.03%
2022/01/04	25.7	69.59	12	69.48	69.20	13.7	20,148	0.07%
2022/01/03	21.7	70.12	14	70.36	70.00	7.7	19,949	0.04%
2021/12/30	16	71.53	3	71.47	71.20	13	19,893	0.07%
2021/12/29	10	71.57	15	71.51	71.60	-5	19,839	-0.03%
2021/12/28	25	71.29	15	71.35	71.40	10	19,882	0.05%
2021/12/27	24.3	70.93	20.5	71.01	70.90	3.8	19,858	0.02%
2021/12/24	11	70.61	8.1	70.67	70.40	2.9	19,941	0.01%
2021/12/23	21.5	70.55	14	70.97	70.30	7.5	19,979	0.04%
2021/12/22	4.6	71.20	20.3	71.36	70.80	-15.7	20,090	-0.08%
2021/12/21	15.2	70.19	4.4	70.36	70.80	10.7	20,025	0.05%
2021/12/20	14.6	69.44	63	69.33	69.30	-48.4	19,920	-0.24%
2021/12/17	17.3	69.88	9	70.00	69.90	8.2	19,792	0.04%
2021/12/16	9	70.72	9	71.20	70.60	0	19,648	0.00%
2021/12/15	26.1	70.06	1.3	70.05	70.20	24.8	19,568	0.13%
2021/12/14	43.2	70.17	9.1	70.03	69.80	34.1	19,592	0.17%
2021/12/13	30.2	71.47	10	71.51	71.00	20.2	19,433	0.10%
2021/12/10	87	71.50	37.3	71.28	72.70	49.7	19,310	0.26%
2021/12/09	47.4	71.32	37.4	71.35	71.00	10	18,884	0.05%
2021/12/08	44.2	73.32	45.5	74.04	72.70	-1.3	18,392	-0.01%
2021/12/07	47	74.96	119.2	74.38	73.60	-72.2	17,982	-0.40%	大賣/
2021/12/06	146.6	75.87	128.4	75.67	75.90	18.2	17,343	0.10%	大買/大賣/