力積電 (6770)-元大-新竹券商分點個股進出

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
15.10
漲跌
▲0.05
漲幅
+0.33%
成交量
16,565張
產業
上市半導體類股
931人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/12/17	0	0.00	7.5	15.22	15.10	-7.5	14,077	-0.05%
2024/12/16	4.7	15.00	10.4	15.07	15.05	-5.6	13,935	-0.04%
2024/12/13	5.5	15.07	6	15.23	15.05	-0.5	13,666	0.00%
2024/12/12	3.5	15.64	9	15.87	15.55	-5.5	13,189	-0.04%
2024/12/11	21.3	16.23	0	0.00	15.75	21.3	13,002	0.16%
2024/12/10	0	0.00	15.5	16.85	16.70	-15.5	12,587	-0.12%
2024/12/09	4.2	16.70	0	0.00	16.65	4.2	12,606	0.03%
2024/12/06	0	0.00	3	17.00	16.80	-3	12,657	-0.02%
2024/12/05	37.1	16.73	0	0.00	16.70	37.1	12,756	0.29%
2024/12/04	0.1	16.90	6	16.97	17.10	-5.9	12,972	-0.05%
2024/12/03	10	16.75	60	16.89	16.85	-50	13,242	-0.38%
2024/12/02	7.3	16.81	4	16.74	16.65	3.3	13,262	0.02%
2024/11/29	9.1	16.76	19	16.90	16.95	-9.9	13,237	-0.07%
2024/11/28	8.1	16.66	10.3	16.50	16.60	-2.2	13,122	-0.02%
2024/11/27	7	17.43	8	17.41	17.15	-1	12,792	-0.01%
2024/11/26	0	0.00	8	17.85	17.95	-8	12,528	-0.06%
2024/11/25	2	17.53	36.1	17.66	17.60	-34.1	12,385	-0.28%
2024/11/22	2	17.63	43	17.71	17.60	-41	12,261	-0.33%
2024/11/21	0.1	17.70	2	17.65	17.75	-1.9	12,155	-0.02%
2024/11/20	1	17.75	0.6	17.85	17.70	0.4	12,076	0.00%
2024/11/19	4	17.95	2.7	18.06	18.05	1.3	12,071	0.01%
2024/11/18	6	18.07	21.4	18.07	18.15	-15.4	12,050	-0.13%
2024/11/15	0.3	17.76	4.3	17.81	17.90	-4	11,995	-0.03%
2024/11/14	4.3	17.58	9.2	17.51	17.45	-5	12,022	-0.04%
2024/11/13	3.1	17.90	0.2	18.00	17.80	2.9	11,921	0.02%
2024/11/12	7.2	17.87	0.7	17.90	17.80	6.5	11,935	0.05%
2024/11/11	12	18.23	11	18.24	18.20	1	11,818	0.01%
2024/11/08	12	18.72	0	0.00	18.70	12	11,783	0.10%
2024/11/07	0	18.40	15.3	19.01	19.00	-15.3	11,932	-0.13%
2024/11/06	1.1	18.04	16	18.21	18.30	-14.9	11,861	-0.13%
2024/11/05	3	18.28	1.2	18.36	18.05	1.8	11,966	0.02%
2024/11/04	0.1	18.35	2	18.48	18.35	-1.9	12,331	-0.02%
2024/11/01	5.3	17.67	35	17.78	18.40	-29.7	12,792	-0.23%
2024/10/30	47.4	18.24	5.9	18.06	18.00	41.5	12,688	0.33%
2024/10/29	21.5	18.59	0	0.00	18.55	21.5	12,505	0.17%
2024/10/28	16.8	18.99	5.2	19.04	19.00	11.6	12,379	0.09%
2024/10/25	7.1	19.45	0.1	19.40	19.30	7	12,116	0.06%
2024/10/24	2	19.80	6	19.83	19.70	-4	11,993	-0.03%
2024/10/23	24.1	20.22	7.2	20.15	20.00	16.9	11,976	0.14%
2024/10/22	0	0.00	2.6	20.07	20.05	-2.6	11,810	-0.02%
2024/10/21	0	0.00	5.4	19.95	20.05	-5.4	12,068	-0.04%
2024/10/18	3	19.97	15.6	19.92	19.90	-12.6	12,331	-0.10%
2024/10/17	10	20.17	0.3	20.25	20.30	9.7	12,782	0.08%
2024/10/16	14.6	19.85	2.2	19.90	19.85	12.5	13,654	0.09%
2024/10/15	1	20.15	18.7	20.26	20.25	-17.7	13,673	-0.13%
2024/10/14	1	20.15	1.5	20.07	20.15	-0.5	13,977	0.00%
2024/10/11	2	20.20	0.5	20.20	20.15	1.5	14,088	0.01%
2024/10/09	5.1	20.13	2.1	20.31	20.10	3	14,253	0.02%
2024/10/08	14.6	20.37	10	20.35	20.55	4.6	14,321	0.03%
2024/10/07	6	20.73	13	20.49	20.70	-7	14,512	-0.05%
2024/10/04	5.1	20.47	12	20.49	20.60	-6.9	14,642	-0.05%
2024/10/01	6.8	21.01	27.2	20.91	20.90	-20.4	14,605	-0.14%
2024/09/30	4.3	21.49	5.7	21.58	21.60	-1.4	14,612	-0.01%
2024/09/27	0.2	22.15	30.2	21.99	22.00	-30.1	14,598	-0.21%
2024/09/26	0.3	21.50	4	21.40	21.15	-3.7	14,407	-0.03%
2024/09/25	0.5	21.28	61.3	21.29	21.35	-60.9	14,703	-0.41%
2024/09/24	1	20.75	2.1	20.65	20.85	-1.1	14,715	-0.01%
2024/09/23	0	0.00	1.2	20.84	20.80	-1.2	14,818	-0.01%
2024/09/20	0	0.00	6	20.89	20.70	-6	14,980	-0.04%
2024/09/19	1.3	20.43	3	20.55	20.60	-1.8	15,046	-0.01%
2024/09/18	3	20.50	0.2	20.75	20.50	2.8	15,296	0.02%
2024/09/16	0	0.00	5.6	20.68	20.80	-5.6	15,572	-0.04%
2024/09/13	0.3	20.30	23.6	20.46	20.50	-23.4	16,269	-0.14%
2024/09/12	20	20.60	7	20.49	20.35	13	16,823	0.08%
2024/09/11	1	19.95	13	20.12	20.00	-12	17,402	-0.07%
2024/09/10	10.6	19.90	42	19.85	19.65	-31.4	18,806	-0.17%
2024/09/09	27.1	19.74	3	19.85	20.00	24.1	19,379	0.12%
2024/09/06	0.5	20.35	1	20.25	20.30	-0.5	20,202	0.00%
2024/09/05	24	20.53	7.7	20.69	20.35	16.3	20,294	0.08%
2024/09/04	40.3	19.79	9	19.68	19.80	31.3	20,430	0.15%
2024/09/03	21.3	20.98	0	0.00	20.70	21.3	20,295	0.10%
2024/09/02	9.1	21.28	20	21.25	21.15	-10.9	20,306	-0.05%
2024/08/30	5	21.54	0.1	21.65	21.60	4.9	20,446	0.02%
2024/08/29	2	21.35	0	0.00	21.50	2	20,595	0.01%
2024/08/28	7	21.58	3	21.70	21.55	4	20,883	0.02%
2024/08/27	28	21.66	0	0.00	21.70	28	25,565	0.11%
2024/08/26	0	0.00	39	22.01	21.85	-39	25,797	-0.15%
2024/08/23	19	21.38	1	21.45	21.50	18	25,963	0.07%
2024/08/22	15	22.05	0	0.00	21.85	15	26,312	0.06%
2024/08/21	5	21.71	16	21.70	21.75	-11	26,717	-0.04%
2024/08/20	1.5	22.02	0	0.00	22.00	1.5	27,098	0.01%
2024/08/19	0.2	22.00	1	22.10	22.00	-0.9	27,624	0.00%
2024/08/16	0	0.00	1.4	22.13	22.05	-1.4	28,122	0.00%
2024/08/15	0	0.00	5.9	21.91	21.95	-5.9	28,180	-0.02%
2024/08/14	11	22.29	9	22.24	22.20	2	28,468	0.01%
2024/08/13	10	21.95	0	0.00	21.85	10	28,985	0.03%
2024/08/12	13	22.01	5.5	22.10	22.00	7.5	30,173	0.02%
2024/08/09	1	21.45	6	21.52	21.45	-5	30,440	-0.02%
2024/08/08	2.3	20.80	0	0.00	20.85	2.3	30,485	0.01%
2024/08/07	22	21.16	4	21.30	21.30	18	30,572	0.06%
2024/08/06	1.1	20.17	12	20.75	20.35	-10.9	30,511	-0.04%
2024/08/05	43.6	21.25	37	21.22	20.95	6.6	30,242	0.02%
2024/08/02	4	23.53	22	23.16	23.20	-18	29,849	-0.06%
2024/08/01	2	23.43	2	23.70	23.75	0	30,042	0.00%
2024/07/31	0.1	23.00	22.5	22.90	23.00	-22.4	30,574	-0.07%
2024/07/30	11.1	22.61	2	22.70	23.00	9.1	32,022	0.03%
2024/07/29	28.1	23.01	3	23.15	22.75	25.1	32,295	0.08%
2024/07/26	7	22.91	4	22.90	23.15	3	32,389	0.01%
2024/07/23	0	0.00	21	23.38	23.30	-21	32,633	-0.06%
2024/07/22	35.6	23.18	45.1	23.14	23.20	-9.5	32,865	-0.03%
2024/07/19	24.1	23.76	3	23.83	23.70	21.1	32,832	0.06%
2024/07/18	29.7	24.06	7.2	23.97	24.15	22.6	32,885	0.07%
2024/07/17	40.7	24.48	33.5	24.85	24.75	7.2	32,606	0.02%
2024/07/16	12.1	25.76	5.1	25.85	25.65	6.9	32,021	0.02%
2024/07/15	11.1	25.96	4.9	26.09	25.75	6.3	32,486	0.02%
2024/07/12	1	26.45	6	26.48	26.45	-5	32,658	-0.02%
2024/07/11	0	0.00	191.2	26.70	26.65	-191.2	33,031	-0.58%	大賣/鉅額交易
2024/07/10	4.1	26.31	5.1	26.24	26.15	-1	33,220	0.00%
2024/07/09	15.4	26.22	22	26.05	26.45	-6.6	33,305	-0.02%
2024/07/08	11	26.74	17.1	26.99	26.75	-6.1	33,148	-0.02%
2024/07/05	5	26.73	1	26.80	26.80	4	33,082	0.01%
2024/07/04	7.1	26.88	8	26.95	26.95	-0.9	33,216	0.00%
2024/07/03	9	26.94	3	27.00	26.90	6	33,140	0.02%
2024/07/02	6.5	26.80	18	26.72	26.70	-11.5	33,178	-0.03%
2024/07/01	28	27.20	22.1	27.25	27.15	5.9	33,081	0.02%
2024/06/28	9.5	26.67	32	26.78	26.80	-22.5	32,778	-0.07%
2024/06/27	5.1	26.16	0	0.00	26.10	5.1	32,663	0.02%
2024/06/26	29.1	26.30	1.2	26.56	26.35	27.9	32,644	0.09%
2024/06/25	18	26.58	6.9	26.41	26.55	11.1	32,857	0.03%
2024/06/24	12.3	26.99	0	0.00	26.85	12.3	32,973	0.04%
2024/06/21	17.3	27.48	160.3	27.56	27.60	-143	32,873	-0.44%	大賣/鉅額交易
2024/06/20	17.4	27.61	47	27.65	27.60	-29.6	32,642	-0.09%
2024/06/19	46.2	26.94	4.5	26.89	26.70	41.8	31,981	0.13%
2024/06/18	39.6	27.72	24.8	27.56	27.55	14.9	31,540	0.05%
2024/06/17	23.2	27.67	149.8	27.55	27.80	-126.6	31,009	-0.41%	大賣/鉅額交易
2024/06/14	27.2	26.18	16.2	26.65	26.70	11	29,645	0.04%
2024/06/13	31.7	26.37	49.3	26.46	26.20	-17.6	29,075	-0.06%
2024/06/12	2	25.20	25	25.17	25.25	-23	28,390	-0.08%
2024/06/11	14	25.29	29	25.43	25.20	-15	28,221	-0.05%
2024/06/07	5	24.83	37.5	24.86	24.75	-32.5	28,038	-0.12%
2024/06/06	2	24.20	5	24.43	24.15	-3	27,953	-0.01%
2024/06/05	3	24.23	7	24.24	24.30	-4	27,905	-0.01%
2024/06/04	33.1	24.42	41.8	24.48	24.25	-8.7	28,120	-0.03%
2024/06/03	9	24.96	11.1	25.10	24.75	-2.1	28,089	-0.01%
2024/05/31	16	25.19	32	25.72	24.90	-16	27,900	-0.06%
2024/05/30	21	25.58	2.8	25.51	25.40	18.3	23,666	0.08%
2024/05/29	12	26.03	1	26.05	25.80	11	23,575	0.05%
2024/05/28	14	26.06	14	26.29	26.35	0	23,538	0.00%
2024/05/27	71	26.01	3.3	26.08	25.95	67.7	23,450	0.29%
2024/05/24	31	25.76	0	0.00	25.65	31	23,231	0.13%
2024/05/23	25.3	26.48	113.2	26.50	26.55	-87.9	22,891	-0.38%	大賣/
2024/05/22	2.1	26.03	35.1	26.14	26.15	-33	22,492	-0.15%
2024/05/21	2	25.45	4.2	25.62	25.55	-2.2	22,121	-0.01%
2024/05/20	15	25.32	17	25.45	25.45	-2	22,052	-0.01%
2024/05/17	100.1	25.79	20.2	26.10	25.65	79.9	21,794	0.37%
2024/05/16	55.1	26.07	121	26.05	26.45	-65.9	21,266	-0.31%	大賣/
2024/05/15	2	24.45	12.7	24.78	24.70	-10.7	20,139	-0.05%
2024/05/14	26	24.83	29.1	24.85	24.85	-3.1	19,950	-0.02%
2024/05/13	22.4	24.00	1.2	24.05	24.10	21.2	19,785	0.11%
2024/05/10	11	24.33	66.2	24.20	24.35	-55.2	19,869	-0.28%
2024/05/09	5.5	24.81	3	24.93	24.75	2.5	19,825	0.01%
2024/05/08	8	24.56	115.3	24.45	24.70	-107.3	19,824	-0.54%	大賣/鉅額交易
2024/05/07	26	24.83	23	25.21	24.70	3	19,794	0.01%
2024/05/06	13.2	25.48	27.9	25.42	25.20	-14.7	19,512	-0.08%
2024/05/03	314.2	25.69	368.4	25.30	25.35	-54.2	18,988	-0.29%	大買/大賣/
2024/05/02	5.3	23.56	64	23.66	23.60	-58.7	17,609	-0.33%
2024/04/30	17.7	23.04	24.1	23.23	22.85	-6.4	17,343	-0.04%
2024/04/29	13.1	22.89	15.8	22.88	23.20	-2.7	17,231	-0.02%
2024/04/26	5.1	22.26	1	22.45	22.15	4.1	17,118	0.02%
2024/04/25	23	22.02	1	22.40	21.95	22	16,932	0.13%
2024/04/24	17.2	22.55	46	22.64	22.60	-28.8	16,872	-0.17%
2024/04/23	12	21.81	2	22.00	21.85	10	16,928	0.06%
2024/04/22	6	22.03	12	22.02	21.70	-6	16,877	-0.04%
2024/04/19	42.9	22.20	11.2	22.36	22.20	31.7	16,592	0.19%
2024/04/18	27.1	23.24	5.3	23.22	23.05	21.8	16,162	0.14%
2024/04/17	54	23.76	9.1	23.76	23.65	44.9	15,832	0.28%
2024/04/16	17.5	24.21	0.2	24.20	24.15	17.4	15,571	0.11%
2024/04/15	21.2	25.03	7.6	25.03	25.00	13.6	15,562	0.09%
2024/04/12	19.1	25.29	0	0.00	25.20	19.1	16,364	0.12%
2024/04/11	3	25.50	115	25.55	25.40	-112	18,321	-0.61%	大賣/鉅額交易
2024/04/10	4	26.13	40	26.02	25.95	-36	18,252	-0.20%
2024/04/09	11	25.66	24	25.61	25.60	-13	18,286	-0.07%
2024/04/08	6.5	25.20	6	25.30	25.20	0.4	18,402	0.00%
2024/04/03	9	25.46	0	0.00	25.40	9	18,274	0.05%
2024/04/02	0.3	26.03	2	26.10	25.90	-1.7	18,196	-0.01%
2024/04/01	6.1	25.97	26	26.02	25.95	-19.9	18,330	-0.11%
2024/03/29	1.2	25.71	17.5	25.82	25.80	-16.3	18,248	-0.09%
2024/03/28	13	25.66	18.2	25.88	25.90	-5.2	18,140	-0.03%
2024/03/27	31.2	25.80	134.7	25.65	25.70	-103.6	17,857	-0.58%	大賣/鉅額交易
2024/03/26	20	26.16	2	26.50	26.05	18	17,654	0.10%
2024/03/25	15	26.39	13	26.50	26.35	2	17,555	0.01%
2024/03/22	9	26.60	101.5	26.65	26.60	-92.5	17,587	-0.53%	大賣/
2024/03/21	0	0.00	9	26.76	26.75	-9	17,701	-0.05%
2024/03/20	5	26.72	12	26.85	26.60	-7	17,809	-0.04%
2024/03/19	1	27.00	42	26.94	26.95	-41	17,919	-0.23%
2024/03/18	4.7	26.71	18	26.74	26.80	-13.3	18,261	-0.07%
2024/03/15	17	26.37	200.3	26.40	26.30	-183.3	18,338	-1.00%	大賣/鉅額交易
2024/03/14	5.3	26.65	1	26.65	26.60	4.3	18,071	0.02%
2024/03/13	47	26.79	129	26.88	26.60	-82	17,989	-0.46%	大賣/
2024/03/12	7.9	26.88	117.3	26.86	27.15	-109.4	17,841	-0.61%	大賣/鉅額交易
2024/03/11	11.1	26.90	10	27.04	26.95	1.1	17,785	0.01%
2024/03/08	41.4	27.01	18	27.18	26.95	23.4	17,756	0.13%
2024/03/07	16	26.68	1	26.70	26.60	15	17,424	0.09%
2024/03/06	12.1	26.93	7.9	26.89	26.80	4.2	17,351	0.02%
2024/03/05	28	27.36	40.2	27.54	27.10	-12.2	17,441	-0.07%
2024/03/04	18	26.69	60	26.73	26.90	-42	17,097	-0.25%
2024/03/01	11	27.01	8.3	27.10	26.90	2.7	17,051	0.02%
2024/02/29	13	26.40	47.2	26.48	27.60	-34.2	16,922	-0.20%
2024/02/27	13	26.64	8.3	27.03	26.60	4.7	16,649	0.03%
2024/02/26	30	26.77	20.1	26.70	26.70	9.9	16,553	0.06%
2024/02/23	26	26.82	178	26.92	26.75	-152	16,597	-0.92%	大賣/鉅額交易
2024/02/22	5	27.08	22.2	27.28	27.10	-17.1	16,679	-0.10%
2024/02/21	16	27.15	9.9	27.25	27.15	6.1	16,784	0.04%
2024/02/20	13	27.46	1	27.40	27.45	12	16,843	0.07%
2024/02/19	18	27.68	11.3	27.71	27.75	6.7	16,873	0.04%
2024/02/16	0	27.35	8	27.47	27.30	-8	17,051	-0.05%
2024/02/15	8	26.82	10.1	26.95	26.90	-2.1	17,037	-0.01%
2024/02/05	5	26.75	6	26.77	26.80	-1	17,043	-0.01%
2024/02/02	20.5	26.87	39	27.19	26.70	-18.5	16,974	-0.11%
2024/02/01	6.1	26.97	5	26.97	27.10	1.1	16,763	0.01%
2024/01/31	9	27.06	1	27.00	27.00	8	16,842	0.05%
2024/01/30	25.1	27.32	85.7	27.35	27.05	-60.6	16,777	-0.36%
2024/01/29	1.1	27.75	9	27.77	27.70	-7.9	16,902	-0.05%
2024/01/26	0.1	27.85	1.6	27.80	27.95	-1.6	17,368	-0.01%
2024/01/25	1	27.90	39.1	28.10	28.05	-38.1	17,289	-0.22%
2024/01/24	1	28.05	16	28.07	27.90	-15	17,306	-0.09%
2024/01/23	11.1	27.67	7	27.71	27.85	4.1	17,150	0.02%
2024/01/22	17.1	27.46	8	27.34	27.45	9.1	17,029	0.05%
2024/01/19	6.4	27.43	3.1	27.41	27.25	3.3	16,769	0.02%
2024/01/18	9.4	27.24	15	27.16	27.20	-5.6	16,650	-0.03%
2024/01/17	39.1	27.68	2.1	27.56	27.55	37	16,709	0.22%
2024/01/16	10.1	28.37	39.1	28.40	28.45	-29	16,365	-0.18%
2024/01/15	10	29.10	11.2	29.09	28.90	-1.2	16,255	-0.01%
2024/01/12	7.1	28.98	27	28.98	28.95	-19.9	16,487	-0.12%
2024/01/11	45.1	28.92	16.2	28.93	28.90	28.9	16,369	0.18%
2024/01/10	20	29.19	23.2	29.10	29.05	-3.2	16,329	-0.02%
2024/01/09	3.5	29.78	26	29.58	29.45	-22.5	16,371	-0.14%
2024/01/08	66.1	30.73	212	30.37	29.90	-145.9	16,336	-0.89%	大賣/鉅額交易
2024/01/05	226	30.81	241.4	30.79	30.85	-15.4	15,414	-0.10%	大買/大賣/
2024/01/04	4.1	28.15	22	28.20	28.25	-17.9	13,429	-0.13%
2024/01/03	44.2	28.19	56	28.29	28.10	-11.8	13,559	-0.09%
2024/01/02	25.2	29.28	2	29.60	28.80	23.2	13,267	0.17%
2023/12/29	2.1	29.55	10.3	29.55	29.45	-8.2	13,041	-0.06%
2023/12/28	0.4	29.60	1	29.60	29.70	-0.6	13,126	0.00%
2023/12/27	0	0.00	57	29.82	29.80	-57	13,085	-0.44%
2023/12/26	1	29.25	0	0.00	29.25	1	12,914	0.01%
2023/12/25	2	28.95	0.5	29.15	28.90	1.5	12,901	0.01%
2023/12/22	2	29.28	4.1	29.30	29.15	-2.1	12,974	-0.02%
2023/12/21	7.1	28.88	7	28.91	28.75	0.1	12,936	0.00%
2023/12/20	3.1	28.97	5	29.14	28.90	-1.9	12,870	-0.02%
2023/12/19	13.1	28.91	0	0.00	28.80	13.1	12,791	0.10%
2023/12/18	0	0.00	6	29.60	29.40	-6	12,743	-0.05%
2023/12/15	0.3	29.70	11	29.87	29.75	-10.7	12,590	-0.08%
2023/12/14	69.1	29.79	3.4	29.83	29.65	65.7	12,372	0.53%
2023/12/13	2.1	29.89	54.6	29.97	29.90	-52.5	12,153	-0.43%
2023/12/12	5.1	29.25	18	29.29	29.60	-12.9	11,816	-0.11%
2023/12/11	2	28.83	5	28.81	28.80	-3	11,714	-0.03%
2023/12/08	0	0.00	3	29.07	28.80	-3	11,717	-0.03%
2023/12/07	2.1	28.73	15	28.85	28.70	-12.9	11,837	-0.11%
2023/12/06	23.1	29.29	18.2	29.28	29.15	4.9	11,843	0.04%
2023/12/05	32	29.54	56	29.32	29.40	-24	11,822	-0.20%
2023/12/04	52	29.70	73	29.76	29.70	-21	11,797	-0.18%
2023/12/01	61.2	29.79	14	29.71	29.60	47.2	11,715	0.40%
2023/11/30	11	29.95	21.2	30.05	30.10	-10.2	11,613	-0.09%
2023/11/29	29	29.85	31	30.00	29.85	-2	11,401	-0.02%
2023/11/28	6	29.52	17.7	29.53	29.80	-11.7	11,268	-0.10%
2023/11/27	1	29.60	16	29.51	29.40	-15	11,235	-0.13%
2023/11/24	6	29.60	52	29.62	29.75	-46	11,215	-0.41%
2023/11/22	29.3	29.34	33	29.41	29.20	-3.8	11,111	-0.03%
2023/11/21	11	29.44	30.4	29.74	29.80	-19.4	11,007	-0.18%
2023/11/20	15	29.53	50.4	29.38	29.30	-35.4	10,865	-0.33%
2023/11/17	10.1	29.05	32.8	28.99	29.05	-22.7	10,690	-0.21%
2023/11/16	5	28.91	15.1	28.91	29.00	-10.1	10,682	-0.09%
2023/11/15	68	28.89	28	28.78	28.90	40	10,665	0.38%
2023/11/14	21	28.35	20	28.43	28.35	1	10,566	0.01%
2023/11/13	8.2	27.95	6.2	28.07	27.85	2	10,686	0.02%
2023/11/10	1	28.15	4	28.25	28.10	-3	10,756	-0.03%
2023/11/09	0	0.00	1.5	28.52	28.45	-1.5	10,882	-0.01%
2023/11/08	5.2	28.45	1.1	28.61	28.35	4.1	11,078	0.04%
2023/11/07	1	28.50	1	28.75	28.85	0	11,136	0.00%
2023/11/06	7	28.83	12.3	29.07	28.75	-5.3	11,096	-0.05%
2023/11/03	117	28.26	121.2	28.31	28.70	-4.2	10,785	-0.04%	大買/大賣/
2023/11/02	6	27.73	1	27.55	27.60	5	10,386	0.05%
2023/11/01	0	0.00	11	27.36	27.20	-11	10,327	-0.11%
2023/10/31	11.1	26.75	1	26.90	26.55	10.1	10,222	0.10%
2023/10/30	11	26.60	0	0.00	26.60	11	10,364	0.11%
2023/10/27	2.1	26.77	0.3	26.75	26.65	1.8	10,487	0.02%
2023/10/26	3	27.07	45	27.22	26.80	-42	10,630	-0.39%
2023/10/25	5	27.35	14	27.36	27.50	-9	10,626	-0.08%
2023/10/24	0	0.00	3	26.58	26.85	-3	10,465	-0.03%
2023/10/23	17.1	26.80	11	26.88	26.65	6.1	10,495	0.06%
2023/10/20	15.2	27.42	4	27.50	27.30	11.2	10,632	0.10%
2023/10/19	3.1	27.43	1	27.30	27.35	2.1	10,517	0.02%
2023/10/18	1.1	27.46	2	27.50	27.50	-0.9	10,616	-0.01%
2023/10/17	14	28.05	23	28.18	27.85	-9	10,918	-0.08%
2023/10/16	23	27.77	74	28.12	27.35	-51	10,805	-0.47%
2023/10/13	1.2	27.83	9	27.56	27.70	-7.8	10,714	-0.07%
2023/10/12	0	0.00	12	27.38	27.55	-12	10,677	-0.11%
2023/10/11	2	27.05	13	26.93	27.05	-11	10,616	-0.10%
2023/10/06	1	26.45	7	26.54	26.50	-6	10,530	-0.06%
2023/10/05	0	0.00	6	26.42	26.40	-6	10,631	-0.06%
2023/10/04	71.4	26.10	141	26.20	26.10	-69.7	10,639	-0.65%	大賣/
2023/10/03	0	0.00	7	26.69	26.60	-7	10,661	-0.07%
2023/10/02	6	26.65	6	26.68	26.60	0	10,818	0.00%
2023/09/28	6	26.63	5	26.65	26.55	1	11,034	0.01%
2023/09/27	13.2	26.56	0	0.00	26.40	13.2	11,229	0.12%
2023/09/26	3.5	26.80	0	0.00	26.65	3.5	11,225	0.03%
2023/09/25	0	0.00	11	27.31	27.30	-11	11,191	-0.10%
2023/09/22	3	26.85	2	26.90	26.90	1	11,229	0.01%
2023/09/21	4.2	27.01	1	27.35	27.00	3.2	11,243	0.03%
2023/09/20	6	27.41	0	0.00	27.25	6	11,187	0.05%
2023/09/19	2	27.85	0	0.00	27.85	2	11,267	0.02%
2023/09/18	0	0.00	0.1	27.80	27.80	-0.1	11,340	0.00%
2023/09/15	1.2	28.02	5	27.95	28.10	-3.8	11,415	-0.03%
2023/09/14	1	28.00	1	27.95	27.90	0	11,398	0.00%
2023/09/13	1	27.35	1	27.65	27.40	0	11,450	0.00%
2023/09/12	7	26.85	6	26.95	27.15	1	11,668	0.01%
2023/09/11	12.1	27.12	4	27.43	26.90	8.1	11,933	0.07%
2023/09/08	21.1	27.68	0	0.00	27.60	21.1	12,311	0.17%
2023/09/07	2	27.80	0	0.00	27.80	2	12,355	0.02%
2023/09/06	0	27.90	2	27.88	27.80	-2	12,402	-0.02%
2023/09/05	2	27.95	0	0.00	28.05	2	12,428	0.02%
2023/09/04	12	28.16	0	0.00	28.20	12	12,555	0.10%
2023/08/31	0	0.00	5	28.00	27.85	-5	12,745	-0.04%
2023/08/30	1	27.85	6.3	27.82	27.85	-5.3	12,715	-0.04%
2023/08/29	2	27.33	0	0.00	27.30	2	12,754	0.02%
2023/08/28	4	27.55	2.2	27.80	27.40	1.8	12,792	0.01%
2023/08/25	10	27.05	0	0.00	26.90	10	12,859	0.08%
2023/08/24	5	27.40	1	27.40	27.30	4	12,993	0.03%
2023/08/23	2	27.08	5	27.18	27.45	-3	12,971	-0.02%
2023/08/22	22	26.86	1.1	27.05	26.80	20.9	13,028	0.16%
2023/08/21	4.1	27.07	35	27.20	26.95	-30.9	12,950	-0.24%
2023/08/18	13.1	26.64	11	26.97	27.25	2.1	12,869	0.02%
2023/08/17	33.4	26.34	21	26.68	26.85	12.4	12,745	0.10%
2023/08/16	2.3	26.78	0	0.00	27.05	2.3	12,552	0.02%
2023/08/15	20.2	27.60	3	27.55	27.35	17.2	12,428	0.14%
2023/08/14	49.1	27.64	2.2	27.70	27.95	46.9	12,345	0.38%
2023/08/11	58.9	28.60	2.4	28.54	28.40	56.4	12,206	0.46%
2023/08/10	26	29.04	5.5	29.07	29.00	20.5	12,049	0.17%
2023/08/09	3.1	29.16	0.1	29.35	29.20	3	11,975	0.03%
2023/08/08	30.1	29.32	0	29.30	29.10	30.1	11,958	0.25%
2023/08/07	0.1	29.65	0	0.00	29.70	0.1	11,864	0.00%
2023/08/04	14.1	29.58	1	29.60	29.50	13.1	11,929	0.11%
2023/08/02	17.1	29.52	5	29.51	29.55	12.1	11,928	0.10%
2023/08/01	12.1	29.95	1	30.00	30.00	11.1	11,821	0.09%
2023/07/31	17.1	29.98	6	30.09	29.95	11.1	11,712	0.09%
2023/07/28	0.1	30.25	17	30.18	30.20	-16.9	11,669	-0.15%
2023/07/27	2.1	30.00	14	30.07	30.00	-11.9	11,649	-0.10%
2023/07/26	22.1	29.74	2.3	29.81	29.70	19.8	11,823	0.17%
2023/07/25	5.7	29.86	53	30.09	30.20	-47.3	12,008	-0.39%
2023/07/24	6.2	28.98	16	29.58	29.60	-9.8	12,087	-0.08%
2023/07/21	17.6	29.21	5.1	29.55	29.55	12.6	12,299	0.10%
2023/07/20	11.3	29.34	16.3	29.47	29.80	-5.1	12,509	-0.04%
2023/07/19	24.2	30.15	4.4	30.16	30.10	19.8	12,464	0.16%
2023/07/18	0.1	30.37	41	30.48	30.50	-40.9	12,801	-0.32%
2023/07/17	2.4	30.20	3	30.10	30.10	-0.6	13,050	0.00%
2023/07/14	0.1	30.13	11.7	30.15	30.10	-11.6	13,401	-0.09%
2023/07/13	11.1	29.98	0	0.00	29.80	11.1	13,494	0.08%
2023/07/12	19.1	29.97	101.1	29.80	29.90	-82	13,431	-0.61%	大賣/
2023/07/11	0.1	30.22	0.3	30.24	30.15	-0.2	13,445	0.00%
2023/07/10	10.1	30.00	0	0.00	30.00	10.1	13,595	0.07%
2023/07/07	7	30.18	0	0.00	30.15	7	13,583	0.05%
2023/07/06	21.2	30.94	2	31.30	30.65	19.2	13,745	0.14%
2023/07/05	5	31.50	10	31.65	31.50	-5	13,610	-0.04%
2023/07/04	0	0.00	7	30.86	30.80	-7	13,517	-0.05%
2023/07/03	3.3	30.95	43	31.02	30.85	-39.7	13,640	-0.29%
2023/06/30	2	30.98	8	31.10	30.95	-6	13,742	-0.04%
2023/06/29	0	0.00	0.2	30.80	30.90	-0.2	13,815	0.00%
2023/06/28	14.1	30.73	4.2	30.73	30.70	9.9	13,928	0.07%
2023/06/27	4.1	31.11	14.4	31.14	30.70	-10.4	14,075	-0.07%
2023/06/26	7	31.54	3.9	31.48	31.40	3.1	14,133	0.02%
2023/06/21	2	31.83	0	0.00	31.95	2	14,165	0.01%
2023/06/20	3	31.60	2	31.95	31.90	1	14,140	0.01%
2023/06/19	8.1	31.83	5.2	31.80	31.85	2.9	14,127	0.02%
2023/06/16	17	32.26	0	0.00	32.15	17	14,081	0.12%
2023/06/15	9.2	32.45	16.5	32.58	32.70	-7.3	13,915	-0.05%
2023/06/14	34	32.19	42.2	31.96	32.30	-8.2	13,782	-0.06%
2023/06/13	1	31.25	0	31.35	31.25	1	13,373	0.01%
2023/06/12	0	0.00	10	30.80	31.05	-10	13,365	-0.07%
2023/06/09	8.1	30.85	3	31.00	30.90	5.1	13,436	0.04%
2023/06/08	20.3	31.06	8.3	31.31	30.90	12	13,579	0.09%
2023/06/07	1	31.55	22	31.41	31.55	-21	13,766	-0.15%
2023/06/06	1	31.10	8	31.11	31.05	-7	14,278	-0.05%
2023/06/05	2	31.25	0	0.00	31.15	2	14,578	0.01%
2023/06/02	10.1	31.05	10	30.95	31.10	0.1	15,012	0.00%
2023/06/01	19.1	30.67	6	30.70	30.60	13.1	15,755	0.08%
2023/05/31	10.1	30.98	4	31.30	30.90	6.1	15,872	0.04%
2023/05/30	2.1	31.13	14.1	31.02	31.10	-12	15,777	-0.08%
2023/05/29	6	30.88	15	30.80	30.85	-9	15,810	-0.06%
2023/05/26	0	30.80	17	30.84	30.75	-17	15,880	-0.11%
2023/05/25	1.1	30.55	5	30.56	30.65	-3.9	15,849	-0.02%
2023/05/24	0.1	30.50	4	30.48	30.55	-3.9	16,018	-0.02%
2023/05/23	0	0.00	0.5	30.49	30.55	-0.5	16,087	0.00%
2023/05/22	1	30.20	12	30.25	30.20	-11	16,125	-0.07%
2023/05/19	4	30.26	26	30.50	30.25	-22	16,129	-0.14%
2023/05/18	10	30.63	11	30.64	30.60	-1	16,095	-0.01%
2023/05/17	18	30.27	13	30.58	30.60	5	16,124	0.03%
2023/05/16	4.5	30.32	14	30.19	30.25	-9.5	16,080	-0.06%
2023/05/15	7	29.65	0.1	29.78	29.60	6.9	16,129	0.04%
2023/05/12	10	29.83	0	0.00	29.85	10	16,269	0.06%
2023/05/11	1	29.90	12.1	29.96	29.80	-11.1	16,356	-0.07%
2023/05/10	3	29.99	1	30.10	30.00	2	16,580	0.01%
2023/05/08	9	30.54	5	30.55	30.30	4	16,807	0.02%
2023/05/05	5	30.65	0	0.00	30.65	5	17,093	0.03%
2023/05/04	4	30.70	3.3	30.98	31.10	0.7	17,548	0.00%
2023/05/03	0	0.00	5	30.60	30.50	-5	17,856	-0.03%
2023/05/02	0	0.00	22	30.45	30.90	-22	18,172	-0.12%
2023/04/28	8	29.86	3	29.98	29.70	5	18,545	0.03%
2023/04/27	4.1	29.31	0	0.00	29.55	4.1	18,504	0.02%
2023/04/26	14	29.36	0	0.00	29.30	14	18,623	0.08%
2023/04/25	18	29.94	2	29.93	30.00	16	18,370	0.09%
2023/04/24	4.5	29.98	3	30.08	30.60	1.5	18,125	0.01%
2023/04/21	16.2	30.45	6	30.53	30.05	10.2	18,006	0.06%
2023/04/20	30.7	31.28	11.1	31.30	31.00	19.6	17,828	0.11%
2023/04/19	23.3	32.23	0.1	32.20	32.10	23.2	17,977	0.13%
2023/04/18	23	33.10	6	33.18	32.90	17	17,903	0.09%
2023/04/17	5	32.90	16	32.90	32.90	-11	17,887	-0.06%
2023/04/14	58	33.02	0	0.00	32.90	58	17,901	0.32%
2023/04/13	9.1	32.93	9	33.09	33.10	0.1	17,930	0.00%
2023/04/12	20.8	33.17	50.1	33.19	33.30	-29.3	17,828	-0.16%
2023/04/11	25	33.08	24	33.04	33.25	1	17,840	0.01%
2023/04/10	13.5	32.59	11.1	32.55	32.50	2.4	17,730	0.01%
2023/04/07	4	32.63	3	32.67	32.60	1	17,809	0.01%
2023/04/06	2	32.75	10	32.80	32.60	-8	17,816	-0.04%
2023/03/31	0	0.00	2	33.53	33.10	-2	17,724	-0.01%
2023/03/30	4.2	32.99	3.2	33.06	32.90	1	17,798	0.01%
2023/03/29	2	33.23	2.1	32.90	32.95	-0.1	17,826	0.00%
2023/03/28	4	33.31	1.1	33.19	33.10	2.9	17,952	0.02%
2023/03/27	6	33.78	2	33.78	33.70	4	17,953	0.02%
2023/03/24	0.2	34.40	31	34.38	34.40	-30.8	18,001	-0.17%
2023/03/22	0	34.35	4	34.40	34.30	-4	18,177	-0.02%
2023/03/21	10	34.38	10	34.30	34.20	0	18,241	0.00%
2023/03/20	3	34.40	4	34.28	34.20	-1	18,519	-0.01%
2023/03/17	0	0.00	19	33.79	34.60	-19	18,561	-0.10%
2023/03/16	1	33.15	0	0.00	33.35	1	18,408	0.01%
2023/03/15	4.2	33.47	1	33.60	33.25	3.2	18,590	0.02%
2023/03/14	11	33.25	7.5	33.36	33.20	3.6	18,996	0.02%
2023/03/13	5	33.77	0.5	33.66	33.80	4.5	19,442	0.02%
2023/03/10	17.9	34.74	0	0.00	34.45	17.9	19,550	0.09%
2023/03/09	1.4	35.54	12	35.85	35.15	-10.6	19,676	-0.05%
2023/03/08	6.3	34.79	0	0.00	34.95	6.3	19,267	0.03%
2023/03/07	19.2	35.07	5	35.17	35.15	14.2	19,091	0.07%
2023/03/06	4.3	34.67	32.9	34.64	34.95	-28.6	18,755	-0.15%
2023/03/03	0	0.00	14	33.57	33.60	-14	18,065	-0.08%
2023/03/02	4.1	33.15	6	33.22	33.25	-1.9	18,110	-0.01%
2023/03/01	13.1	33.05	5.2	33.09	33.10	7.9	18,423	0.04%
2023/02/24	14.1	33.62	3	33.77	33.30	11.1	18,738	0.06%
2023/02/23	2	33.65	1	33.55	33.65	1	18,750	0.01%
2023/02/22	2.2	33.23	3.8	33.25	33.40	-1.6	18,942	-0.01%
2023/02/21	5	33.95	1.3	33.98	33.90	3.7	18,975	0.02%
2023/02/20	5.5	33.69	2	33.70	33.80	3.5	19,285	0.02%
2023/02/17	0	0.00	1	33.35	33.30	-1	19,770	-0.01%
2023/02/16	13	33.47	0	0.00	33.50	13	19,930	0.07%
2023/02/15	3.1	33.25	1	33.55	33.25	2.1	20,390	0.01%
2023/02/14	2	33.58	5	33.59	33.60	-3	20,381	-0.01%
2023/02/13	3.2	33.12	47.5	33.15	33.15	-44.3	20,614	-0.22%
2023/02/10	6.1	33.88	23	33.79	33.70	-16.9	20,840	-0.08%
2023/02/09	5.2	34.24	15	34.27	34.15	-9.8	21,068	-0.05%
2023/02/08	6	34.39	72.1	34.25	34.60	-66.1	21,178	-0.31%
2023/02/07	11	33.77	4.3	33.91	33.80	6.7	21,101	0.03%
2023/02/06	6.2	33.92	25.4	33.97	33.70	-19.2	21,204	-0.09%
2023/02/03	8.3	34.57	50.5	34.80	34.50	-42.2	21,086	-0.20%
2023/02/02	6	35.31	18.3	35.41	35.30	-12.3	20,966	-0.06%
2023/02/01	5	34.75	94	34.70	35.00	-89	20,713	-0.43%
2023/01/31	15	34.13	89.1	34.35	34.30	-74.1	20,414	-0.36%
2023/01/30	3.3	33.73	199	33.44	33.95	-195.8	20,175	-0.97%	大賣/鉅額交易
2023/01/17	29.2	32.22	17	32.17	32.30	12.2	19,808	0.06%
2023/01/16	17.1	32.72	2.1	32.76	32.55	15	20,069	0.07%
2023/01/13	5.1	33.94	53	34.18	33.65	-47.9	19,986	-0.24%
2023/01/12	15	34.10	0	0.00	33.85	15	20,163	0.07%
2023/01/11	1	33.85	190	33.94	34.30	-189	20,165	-0.94%	大賣/鉅額交易
2023/01/10	1	33.95	46.5	33.92	34.00	-45.5	20,051	-0.23%
2023/01/09	6.1	33.27	142.5	33.54	33.90	-136.4	19,927	-0.68%	大賣/鉅額交易
2023/01/06	4.9	33.14	152	33.24	33.45	-147.1	19,646	-0.75%	大賣/鉅額交易
2023/01/05	11	32.70	167	32.76	32.65	-156	19,550	-0.80%	大賣/鉅額交易
2023/01/04	0	0.00	6	32.55	32.25	-6	19,678	-0.03%
2023/01/03	1	31.70	191.1	32.18	32.35	-190.1	19,864	-0.96%	大賣/鉅額交易
2022/12/30	11.7	32.36	17	32.32	31.85	-5.3	19,847	-0.03%
2022/12/29	7.1	31.64	2	31.90	32.05	5.1	20,020	0.03%
2022/12/28	36.2	32.45	0	0.00	32.15	36.2	20,225	0.18%
2022/12/27	1	33.30	26	33.34	33.00	-25	20,261	-0.12%
2022/12/26	10	32.80	9	32.78	32.75	1	20,311	0.00%
2022/12/23	0	33.30	16	33.10	33.30	-16	20,656	-0.08%
2022/12/22	1	33.35	30	33.25	33.40	-29	21,553	-0.13%
2022/12/21	1	32.85	8	32.84	32.65	-7	21,669	-0.03%
2022/12/20	17	32.44	23.1	33.34	32.30	-6.1	21,653	-0.03%
2022/12/19	1	33.20	13.1	33.15	32.90	-12.1	21,784	-0.06%
2022/12/16	3.5	32.41	13	32.57	32.65	-9.5	21,836	-0.04%
2022/12/15	13	33.09	14	32.95	32.95	-1	21,868	0.00%
2022/12/14	0	0.00	39.1	33.17	33.35	-39.1	21,970	-0.18%
2022/12/13	13	32.55	21	32.54	32.40	-8	22,008	-0.04%
2022/12/12	26.1	32.22	5	32.15	32.20	21.1	22,253	0.09%
2022/12/09	10	33.70	4	33.53	33.45	6	24,397	0.02%
2022/12/08	10.1	33.12	5	33.10	33.05	5.1	24,737	0.02%
2022/12/07	8	33.40	1	33.50	33.35	7	24,937	0.03%
2022/12/06	26.1	34.20	16	34.04	33.95	10.1	25,107	0.04%
2022/12/05	31.8	35.26	78	35.30	35.15	-46.2	24,919	-0.19%
2022/12/02	1.1	34.49	68.3	34.36	34.60	-67.2	24,563	-0.27%
2022/12/01	0.5	33.85	102.5	34.10	34.00	-102	24,634	-0.41%	大賣/鉅額交易
2022/11/30	20	33.10	24	32.86	33.30	-4	24,700	-0.02%
2022/11/29	10	32.00	9	32.27	32.60	1	25,613	0.00%
2022/11/28	26	32.43	15.1	32.52	32.25	11	25,748	0.04%
2022/11/25	1	33.20	75.5	33.01	32.90	-74.5	26,099	-0.29%
2022/11/24	0	0.00	21	33.24	33.30	-21	26,623	-0.08%
2022/11/23	13	32.85	81	32.61	32.95	-68	26,597	-0.26%
2022/11/22	46	31.60	439	31.76	31.85	-393	26,511	-1.48%	大賣/鉅額交易
2022/11/21	13	33.31	14.8	33.33	32.85	-1.8	26,312	-0.01%
2022/11/18	6	33.83	17.1	34.36	33.65	-11.1	26,505	-0.04%
2022/11/17	7	33.57	53.1	33.74	34.15	-46.1	26,578	-0.17%
2022/11/16	3.1	34.13	131	34.08	34.05	-127.9	26,743	-0.48%	大賣/鉅額交易
2022/11/15	49	34.31	126	34.14	34.35	-77	26,732	-0.29%	大賣/
2022/11/14	3	33.90	62	33.60	33.45	-59	26,524	-0.22%
2022/11/11	22	33.80	79.3	33.60	33.30	-57.3	26,944	-0.21%
2022/11/10	7	32.51	29.1	32.45	32.60	-22.1	27,055	-0.08%
2022/11/09	25.4	32.51	23	32.53	32.70	2.4	27,830	0.01%
2022/11/08	35	32.41	66	32.15	32.00	-31	28,164	-0.11%
2022/11/07	22	32.54	28	32.46	32.75	-6	28,748	-0.02%
2022/11/04	20	31.59	13	31.38	31.85	7	28,905	0.02%
2022/11/03	5.1	31.24	23	31.28	31.45	-17.9	28,958	-0.06%
2022/11/02	9	31.30	12	31.31	31.30	-3	29,025	-0.01%
2022/11/01	18.1	30.76	18	30.74	30.65	0.1	29,084	0.00%
2022/10/31	7	30.65	73	30.59	30.80	-66	29,469	-0.22%
2022/10/28	26.1	29.91	35	30.21	29.70	-8.9	29,605	-0.03%
2022/10/27	2	30.83	14	30.85	30.90	-12	29,758	-0.04%
2022/10/26	2	30.55	15	30.38	30.45	-13	30,232	-0.04%
2022/10/25	19	31.31	51.2	30.60	30.45	-32.2	30,505	-0.11%
2022/10/24	31	31.46	64	31.58	31.00	-33	31,876	-0.10%
2022/10/21	29.1	30.57	23	30.41	30.20	6.1	31,699	0.02%
2022/10/20	10	30.40	17	30.34	31.00	-7	31,430	-0.02%
2022/10/19	0	0.00	25	30.04	29.90	-25	31,386	-0.08%
2022/10/18	0	0.00	2	29.90	29.90	-2	31,425	-0.01%
2022/10/17	22	28.72	14	28.88	29.50	8	31,640	0.03%
2022/10/14	4	28.85	41	28.98	29.20	-37	31,903	-0.12%
2022/10/13	23.9	27.64	15.1	27.32	26.95	8.8	31,846	0.03%
2022/10/12	8.1	28.17	1	28.15	28.10	7.1	31,943	0.02%
2022/10/11	16.4	28.33	3	28.33	28.05	13.4	32,244	0.04%
2022/10/07	3	29.92	26	30.17	29.95	-23	32,235	-0.07%
2022/10/06	0	0.00	1	30.70	30.15	-1	32,281	0.00%
2022/10/05	29	30.72	46	30.74	30.35	-17	32,238	-0.05%
2022/10/04	2	29.95	15.1	29.83	29.85	-13.1	32,064	-0.04%
2022/10/03	3.3	28.71	5	28.62	28.80	-1.7	31,917	-0.01%
2022/09/30	0.2	27.58	6.1	27.61	28.50	-5.9	31,868	-0.02%
2022/09/29	20.4	28.19	16	27.64	27.80	4.4	31,740	0.01%
2022/09/28	7.3	28.68	25	28.65	28.55	-17.7	30,958	-0.06%
2022/09/27	12	29.62	1.1	29.62	29.65	11	30,763	0.04%
2022/09/26	41.9	29.75	39.4	30.06	29.30	2.5	30,800	0.01%
2022/09/23	0	31.10	16	30.98	31.00	-16	30,778	-0.05%
2022/09/22	20.8	30.55	1	30.60	30.55	19.8	30,824	0.06%
2022/09/21	2.2	31.30	4	31.30	31.30	-1.9	30,858	-0.01%
2022/09/20	5.2	31.60	6	32.18	31.55	-0.8	30,834	0.00%
2022/09/19	7.4	31.79	1	32.25	31.75	6.3	30,802	0.02%
2022/09/16	11.3	31.84	12	31.88	32.15	-0.7	30,695	0.00%
2022/09/15	2	32.60	26	32.59	32.75	-24	28,777	-0.08%
2022/09/14	21.1	30.88	28	31.35	31.60	-6.9	28,540	-0.02%
2022/09/13	10	32.45	12.1	32.51	32.00	-2.1	28,446	-0.01%
2022/09/12	9	31.76	2.1	31.54	31.75	6.9	28,490	0.02%
2022/09/08	0	30.80	3	30.75	30.70	-3	28,970	-0.01%
2022/09/07	10.2	30.08	9.1	30.11	30.10	1.1	29,064	0.00%
2022/09/06	5.5	30.96	50	30.88	30.80	-44.5	28,916	-0.15%
2022/09/05	67.9	31.50	6	32.02	30.55	61.9	28,694	0.22%
2022/09/02	3	33.65	133	33.80	33.55	-130	27,702	-0.47%	大賣/鉅額交易
2022/09/01	19	33.63	30	33.52	33.65	-11	27,442	-0.04%
2022/08/31	14	33.66	18.5	34.10	34.45	-4.5	27,006	-0.02%
2022/08/30	12	33.85	53.3	34.10	34.00	-41.3	26,507	-0.16%
2022/08/29	16	33.76	2.1	33.85	33.90	13.9	26,570	0.05%
2022/08/26	7.4	35.00	13.1	35.00	34.85	-5.7	26,468	-0.02%
2022/08/25	11	33.89	27	34.33	34.25	-16	26,229	-0.06%
2022/08/24	37.1	33.70	0	0.00	33.40	37.1	26,128	0.14%
2022/08/23	27.4	34.05	2	34.20	33.95	25.4	29,906	0.08%
2022/08/22	40.1	35.26	35.3	35.17	35.05	4.8	29,964	0.02%
2022/08/19	37.5	35.90	31.1	35.88	35.70	6.4	29,855	0.02%
2022/08/18	48	36.22	33	36.01	35.80	15	29,837	0.05%
2022/08/17	1	36.30	60	36.21	36.30	-59	29,451	-0.20%
2022/08/16	19.1	35.93	54	36.00	35.50	-34.9	29,070	-0.12%
2022/08/15	36.1	35.63	18	35.68	35.65	18.1	28,584	0.06%
2022/08/12	19.2	34.92	34	35.10	35.35	-14.9	28,218	-0.05%
2022/08/11	19	33.86	14	33.89	33.85	5	27,704	0.02%
2022/08/10	13.1	33.26	1	33.25	33.25	12.1	27,533	0.04%
2022/08/09	6	33.49	3.6	33.99	33.90	2.4	27,612	0.01%
2022/08/08	15	33.60	3	33.60	33.60	12	27,986	0.04%
2022/08/05	7.1	34.20	4.8	34.33	34.20	2.3	28,793	0.01%
2022/08/04	40.8	33.83	3.1	33.73	33.80	37.7	28,739	0.13%
2022/08/03	64	33.94	4	34.09	34.00	60	28,722	0.21%
2022/08/02	34.3	34.75	7.1	34.30	34.20	27.2	28,532	0.10%
2022/08/01	14.1	35.53	19	35.32	35.65	-4.9	28,071	-0.02%
2022/07/29	137.6	35.77	11	35.59	35.25	126.6	27,838	0.45%	大買/鉅額交易
2022/07/28	41	38.58	14	38.69	38.25	27	26,477	0.10%
2022/07/27	3	39.10	7	39.33	39.45	-4	26,173	-0.02%
2022/07/26	24.1	38.99	62	38.75	38.85	-38	26,121	-0.15%
2022/07/25	44	40.36	1	40.35	40.25	43	26,013	0.17%
2022/07/22	33.3	42.35	45.9	42.43	41.75	-12.6	26,117	-0.05%
2022/07/21	11	41.02	12.5	41.13	41.80	-1.5	25,861	-0.01%
2022/07/20	16	39.63	9	39.80	39.70	7	25,451	0.03%
2022/07/19	18.1	38.06	21	38.55	38.75	-2.9	25,274	-0.01%
2022/07/18	38.2	38.63	46	39.23	39.25	-7.8	25,186	-0.03%
2022/07/15	2	39.95	33	40.17	40.05	-31	24,852	-0.12%
2022/07/14	8	38.74	1	38.70	39.00	7	24,990	0.03%
2022/07/13	15.2	38.90	2	39.15	39.25	13.2	24,899	0.05%
2022/07/12	13.1	38.69	27	38.85	38.35	-13.9	24,744	-0.06%
2022/07/11	28.1	40.52	1	39.80	40.10	27.1	24,657	0.11%
2022/07/08	1.2	40.59	7.5	40.91	40.55	-6.3	24,709	-0.03%
2022/07/07	10	39.40	36	40.22	40.40	-26	24,757	-0.11%
2022/07/06	2	38.97	9	39.34	38.95	-7	24,552	-0.03%
2022/07/05	1.1	38.22	11	38.98	39.00	-9.9	24,457	-0.04%
2022/07/04	0	0.00	13	38.10	38.30	-13	24,444	-0.05%
2022/07/01	44.3	38.89	23	38.56	37.85	21.3	24,552	0.09%
2022/06/30	46	40.42	29	40.37	40.10	17	24,558	0.07%
2022/06/29	7.1	41.49	21	41.64	41.70	-13.9	24,367	-0.06%
2022/06/28	32.4	43.15	13	43.05	42.80	19.4	24,150	0.08%
2022/06/27	24	43.96	47	44.44	44.25	-23	24,047	-0.10%
2022/06/24	3.2	43.47	11	42.83	43.00	-7.9	23,919	-0.03%
2022/06/23	33.1	44.51	19	43.89	43.50	14.1	23,674	0.06%
2022/06/22	14	47.34	35.1	48.18	46.35	-21	23,181	-0.09%
2022/06/21	9	47.99	1	47.50	48.45	8	23,003	0.03%
2022/06/20	29	48.67	1	48.10	47.85	28	22,869	0.12%
2022/06/17	13.1	49.20	10.3	49.45	50.40	2.7	22,466	0.01%
2022/06/16	27	50.61	7.2	50.68	50.10	19.8	21,856	0.09%
2022/06/15	11	51.82	10	52.50	51.40	1	21,713	0.00%
2022/06/14	13	52.19	7	52.19	52.10	6	21,641	0.03%
2022/06/13	17.1	54.26	4	54.00	53.50	13.1	21,490	0.06%
2022/06/10	1	55.50	6	55.50	55.80	-5	21,415	-0.02%
2022/06/09	7	55.30	13.1	55.54	56.10	-6.1	21,427	-0.03%
2022/06/08	22.1	55.65	38	55.40	55.30	-15.9	21,357	-0.07%
2022/06/07	29.1	55.62	15	55.63	55.70	14.1	21,283	0.07%
2022/06/06	57.2	56.59	53	56.60	56.40	4.2	21,188	0.02%
2022/06/02	15	57.17	8.1	57.10	57.20	6.9	21,306	0.03%
2022/06/01	19	57.88	3.2	57.62	57.80	15.8	21,450	0.07%
2022/05/31	11	58.20	12.1	58.46	57.80	-1.1	21,298	-0.01%
2022/05/30	20	58.17	64	58.05	58.10	-44	17,255	-0.26%
2022/05/27	7	56.41	2.1	56.69	56.50	4.9	16,890	0.03%
2022/05/26	3	56.03	4	55.80	55.70	-1	16,887	-0.01%
2022/05/25	4	56.80	2	57.10	56.60	2	16,804	0.01%
2022/05/24	4	57.10	4	57.08	56.60	0	16,908	0.00%
2022/05/23	20	58.15	39.1	57.66	57.20	-19.1	16,813	-0.11%
2022/05/20	4	59.15	12.4	59.19	58.80	-8.4	16,688	-0.05%
2022/05/19	14	57.11	53.3	58.13	59.00	-39.3	16,508	-0.24%
2022/05/18	8	58.58	30	58.44	58.40	-22	16,174	-0.14%
2022/05/17	9	58.16	21	58.01	57.80	-12	16,221	-0.07%
2022/05/16	37	57.43	93	57.94	57.50	-56	16,501	-0.34%
2022/05/13	65.1	56.44	66.1	56.29	56.50	-1	16,109	-0.01%
2022/05/12	34	54.30	67	55.18	54.00	-33	15,272	-0.22%
2022/05/11	1	54.20	11	54.02	54.40	-10	14,941	-0.07%
2022/05/10	5	53.36	15	53.15	53.20	-10	14,735	-0.07%
2022/05/09	1	53.90	17	53.83	54.00	-16	14,644	-0.11%
2022/05/06	33	53.59	8	54.00	53.80	25	14,614	0.17%
2022/05/05	1	54.40	60	54.67	55.00	-59	14,689	-0.40%
2022/05/04	5	53.30	13.3	53.45	53.20	-8.3	14,714	-0.06%
2022/05/03	5	53.04	17	53.31	53.00	-12	14,763	-0.08%
2022/04/29	2	53.25	11	53.45	53.60	-9	14,796	-0.06%
2022/04/28	1	52.50	36	53.00	52.80	-35	14,660	-0.24%
2022/04/27	6.1	50.64	3	51.20	51.10	3.1	14,360	0.02%
2022/04/26	1	51.70	1.8	52.00	51.90	-0.8	14,262	-0.01%
2022/04/25	14	52.30	54	52.91	51.90	-40	14,235	-0.28%
2022/04/22	13.2	53.33	36	53.77	54.40	-22.8	14,199	-0.16%
2022/04/21	16	54.52	43.5	54.46	54.40	-27.5	14,008	-0.20%
2022/04/20	3	53.70	41	53.34	54.50	-38	13,898	-0.27%
2022/04/19	7.3	51.68	3.3	51.83	51.80	4	13,569	0.03%
2022/04/18	5	51.04	25.1	51.10	51.00	-20.1	13,569	-0.15%
2022/04/15	8	51.26	22.4	51.48	51.60	-14.4	13,647	-0.11%
2022/04/14	8.2	52.01	24	51.98	52.00	-15.8	13,805	-0.11%
2022/04/13	5	53.36	14	53.22	53.00	-9	13,818	-0.07%
2022/04/12	5	51.84	5	52.04	51.80	0	13,694	0.00%
2022/04/11	6.8	52.96	22	52.67	52.30	-15.2	13,786	-0.11%
2022/04/08	1.6	54.18	6	54.38	54.30	-4.4	13,870	-0.03%
2022/04/07	10	54.29	6	54.28	54.50	4	13,857	0.03%
2022/04/06	4	53.75	29.1	53.71	54.30	-25.1	13,645	-0.18%
2022/04/01	17	51.90	2	52.00	52.00	15	13,378	0.11%
2022/03/31	21.1	52.94	1.8	52.99	53.00	19.3	13,376	0.14%
2022/03/30	0.2	53.65	7	53.71	53.70	-6.8	13,360	-0.05%
2022/03/29	5	53.32	26.1	53.39	53.80	-21.1	13,317	-0.16%
2022/03/28	2	53.55	4	53.50	53.90	-2	13,354	-0.01%
2022/03/25	1	54.10	15.8	54.11	54.10	-14.8	13,415	-0.11%
2022/03/24	2	53.80	4	53.95	54.20	-2	13,469	-0.01%
2022/03/23	17	54.11	0	0.00	54.20	17	13,583	0.13%
2022/03/22	1.2	54.13	11	54.13	54.20	-9.9	13,653	-0.07%
2022/03/21	19	54.89	3.6	54.70	54.50	15.4	13,703	0.11%
2022/03/18	11	53.42	20	53.27	54.20	-9	13,791	-0.07%
2022/03/17	5	52.90	16	52.74	52.90	-11	13,824	-0.08%
2022/03/16	11.1	50.74	13	50.55	51.40	-1.9	14,095	-0.01%
2022/03/15	18	50.47	6	50.42	50.40	12	14,502	0.08%
2022/03/14	3.2	51.09	25	51.20	51.40	-21.8	14,829	-0.15%
2022/03/11	6	51.10	0	0.00	50.90	6	15,466	0.04%
2022/03/10	33.6	51.54	9	51.68	51.50	24.6	16,687	0.15%
2022/03/09	12.6	50.14	16	50.21	50.20	-3.4	17,390	-0.02%
2022/03/08	36.2	50.07	35	50.04	49.70	1.2	17,876	0.01%
2022/03/07	19.5	51.71	23.7	52.01	52.20	-4.3	17,945	-0.02%
2022/03/04	12	54.03	8	54.03	54.00	4	18,141	0.02%
2022/03/03	7	55.47	5	55.58	55.40	2	18,218	0.01%
2022/03/02	12.1	54.74	2	54.90	56.00	10.1	18,370	0.06%
2022/03/01	7.1	55.33	13	55.52	55.90	-5.9	18,542	-0.03%
2022/02/25	12.1	53.21	12.8	52.91	53.30	-0.7	18,408	0.00%
2022/02/24	26.8	54.37	30.2	54.09	53.30	-3.4	18,311	-0.02%
2022/02/23	10.2	56.83	10	56.87	57.10	0.2	18,332	0.00%
2022/02/22	23.4	57.06	38.1	56.86	56.60	-14.8	18,281	-0.08%
2022/02/21	5.2	58.71	11.5	58.71	58.60	-6.3	18,175	-0.03%
2022/02/18	7	59.16	18.1	58.98	59.20	-11.1	18,422	-0.06%
2022/02/17	42.6	59.30	27	58.87	59.60	15.6	18,712	0.08%
2022/02/16	40.9	59.83	139	59.34	59.20	-98.2	18,534	-0.53%	大賣/
2022/02/15	23.3	61.20	20	61.45	60.40	3.3	18,234	0.02%
2022/02/14	28.3	61.78	15.6	61.90	61.50	12.7	18,326	0.07%
2022/02/11	12.7	63.96	10.5	64.00	63.90	2.2	18,642	0.01%
2022/02/10	9.1	64.86	14.9	64.56	65.00	-5.8	19,683	-0.03%
2022/02/09	5.6	66.02	17	66.12	66.20	-11.4	20,107	-0.06%
2022/02/08	31	65.34	25.2	65.63	66.10	5.8	20,208	0.03%
2022/02/07	5.5	63.61	214	63.60	64.50	-208.5	20,198	-1.03%	大賣/鉅額交易
2022/01/26	23.4	64.33	37	64.50	65.20	-13.6	20,009	-0.07%
2022/01/25	5.3	65.71	7	65.67	65.60	-1.7	19,953	-0.01%
2022/01/24	2.1	65.81	19	65.91	66.20	-16.9	19,913	-0.08%
2022/01/21	2.1	66.77	11.7	67.02	67.20	-9.6	19,877	-0.05%
2022/01/20	2	67.80	8.5	67.81	67.90	-6.5	20,019	-0.03%
2022/01/19	2	67.40	19	67.35	67.80	-17	20,252	-0.08%
2022/01/18	4.8	68.20	24	68.21	68.00	-19.2	20,566	-0.09%
2022/01/17	0	0.00	9.2	68.10	68.10	-9.2	20,606	-0.04%
2022/01/14	2	67.15	8	67.26	67.30	-6	20,514	-0.03%
2022/01/13	4.2	67.98	24	67.94	68.20	-19.8	20,526	-0.10%
2022/01/12	0	0.00	3.3	67.06	66.90	-3.3	20,541	-0.02%
2022/01/11	6.1	67.19	7	67.10	67.00	-1	20,526	0.00%
2022/01/10	4	66.73	77.5	66.35	67.00	-73.5	20,472	-0.36%
2022/01/07	7	67.14	71	67.32	67.50	-64	20,444	-0.31%
2022/01/06	16.8	68.28	17	68.31	68.50	-0.2	20,210	0.00%
2022/01/05	5.7	69.54	4	69.15	69.30	1.7	20,171	0.01%
2022/01/04	23	69.36	108	69.45	69.20	-85	20,148	-0.42%	大賣/
2022/01/03	11.2	70.35	25	70.25	70.00	-13.8	19,949	-0.07%
2021/12/30	12	71.43	14	71.46	71.20	-2	19,893	-0.01%
2021/12/29	3	71.50	15.9	71.49	71.60	-12.9	19,839	-0.07%
2021/12/28	3	71.27	22.1	71.34	71.40	-19.1	19,882	-0.10%
2021/12/27	1.2	70.90	18.2	71.00	70.90	-17	19,858	-0.09%
2021/12/24	5.2	70.89	24.5	70.66	70.40	-19.3	19,941	-0.10%
2021/12/23	11.7	70.86	15	71.01	70.30	-3.3	19,979	-0.02%
2021/12/22	4.4	71.08	24	71.10	70.80	-19.7	20,090	-0.10%
2021/12/21	2	70.10	20.1	70.29	70.80	-18.1	20,025	-0.09%
2021/12/20	22	69.51	39.1	69.40	69.30	-17.1	19,920	-0.09%
2021/12/17	12	69.88	29.2	69.87	69.90	-17.2	19,792	-0.09%
2021/12/16	11.5	70.61	11	70.65	70.60	0.5	19,648	0.00%
2021/12/15	20.3	69.96	8	70.03	70.20	12.3	19,568	0.06%
2021/12/14	40.7	69.90	35	70.13	69.80	5.7	19,592	0.03%
2021/12/13	5.2	71.58	10	71.69	71.00	-4.9	19,433	-0.02%
2021/12/10	30.3	70.64	47.2	71.43	72.70	-16.9	19,310	-0.09%
2021/12/09	44.1	71.23	45.2	71.44	71.00	-1.1	18,884	-0.01%
2021/12/08	29.8	73.29	16	73.27	72.70	13.8	18,392	0.08%
2021/12/07	102.2	75.22	59	75.64	73.60	43.2	17,982	0.24%	大買/
2021/12/06	198.6	75.72	53.4	76.36	75.90	145.2	17,343	0.84%	大買/鉅額交易