力積電 (6770)-元大-楊梅券商分點個股進出

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

力積電

(6770)

可現股當沖

股價
17.75
漲跌
▲0.05
漲幅
+0.28%
成交量
10,517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－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	17.67	9	17.71	17.75	-6	12,155	-0.05%
2024/11/20	0	0.00	1	17.85	17.70	-1	12,076	-0.01%
2024/11/19	0	0.00	6	18.07	18.05	-6	12,071	-0.05%
2024/11/18	4.1	18.03	3.6	18.07	18.15	0.5	12,050	0.00%
2024/11/15	1	17.75	5	17.82	17.90	-4	11,995	-0.03%
2024/11/14	15	17.50	1	17.50	17.45	14	12,022	0.12%
2024/11/13	3	17.75	293.9	17.67	17.80	-290.9	11,921	-2.44%	大賣/鉅額交易
2024/11/12	12	17.85	2	17.88	17.80	10	11,935	0.08%
2024/11/11	2	18.25	1	18.45	18.20	1	11,818	0.01%
2024/11/08	7	18.84	0	0.00	18.70	7	11,783	0.06%
2024/11/07	7.1	18.94	31	18.95	19.00	-23.9	11,932	-0.20%
2024/11/06	4	18.10	5	18.31	18.30	-1	11,861	-0.01%
2024/11/05	8	18.26	34	18.29	18.05	-26	11,966	-0.22%
2024/11/04	21	18.59	18.1	18.38	18.35	2.9	12,331	0.02%
2024/11/01	15	18.04	9	17.88	18.40	6	12,792	0.05%
2024/10/30	169.4	18.34	1.1	18.10	18.00	168.3	12,688	1.33%	大買/鉅額交易
2024/10/29	109.5	18.56	11	18.54	18.55	98.5	12,505	0.79%	大買/
2024/10/28	81.4	18.99	59.6	18.86	19.00	21.8	12,379	0.18%
2024/10/25	14.7	19.32	14	19.35	19.30	0.7	12,116	0.01%
2024/10/24	3	19.85	1	19.90	19.70	2	11,993	0.02%
2024/10/23	30	20.20	5	20.36	20.00	25	11,976	0.21%
2024/10/22	1	19.95	1	20.00	20.05	0	11,810	0.00%
2024/10/21	18	19.97	7	20.05	20.05	11	12,068	0.09%
2024/10/18	14	20.16	12	19.95	19.90	2	12,331	0.02%
2024/10/17	1	20.25	3.2	20.28	20.30	-2.2	12,782	-0.02%
2024/10/16	18.1	19.89	0	0.00	19.85	18.1	13,654	0.13%
2024/10/15	3	20.27	3.2	20.28	20.25	-0.2	13,673	0.00%
2024/10/14	9	20.09	0	0.00	20.15	9	13,977	0.06%
2024/10/11	2	20.18	4	20.20	20.15	-2	14,088	-0.01%
2024/10/09	4.2	20.35	6	20.18	20.10	-1.8	14,253	-0.01%
2024/10/08	8	20.43	0	0.00	20.55	8	14,321	0.06%
2024/10/07	13	20.63	1	20.65	20.70	12	14,512	0.08%
2024/10/04	6.2	20.56	3	20.60	20.60	3.2	14,642	0.02%
2024/10/01	21.3	21.03	8	20.99	20.90	13.3	14,605	0.09%
2024/09/30	19.3	21.45	6	21.53	21.60	13.3	14,612	0.09%
2024/09/27	6	22.00	57	21.98	22.00	-51	14,598	-0.35%
2024/09/26	56	21.44	58	21.15	21.15	-2	14,407	-0.01%
2024/09/25	1.6	21.31	24	21.30	21.35	-22.4	14,703	-0.15%
2024/09/24	0	0.00	42	20.70	20.85	-42	14,715	-0.29%
2024/09/23	10	20.80	9	20.80	20.80	1	14,818	0.01%
2024/09/20	1	20.75	1	20.95	20.70	0	14,980	0.00%
2024/09/19	4	20.35	2	20.58	20.60	2	15,046	0.01%
2024/09/18	5	20.65	4	20.68	20.50	1	15,296	0.01%
2024/09/16	5.2	20.59	4.7	20.71	20.80	0.5	15,572	0.00%
2024/09/13	1	20.30	1	20.50	20.50	0	16,269	0.00%
2024/09/12	7.1	20.53	8	20.45	20.35	-1	16,823	-0.01%
2024/09/11	10	19.90	2	19.98	20.00	8	17,402	0.05%
2024/09/10	14.2	19.70	1	20.10	19.65	13.2	18,806	0.07%
2024/09/09	14	19.72	12	19.79	20.00	2	19,379	0.01%
2024/09/06	27	20.29	3	20.42	20.30	24	20,202	0.12%
2024/09/05	9.3	20.57	12	20.68	20.35	-2.7	20,294	-0.01%
2024/09/04	33	19.66	1	19.85	19.80	32	20,430	0.16%
2024/09/03	6.4	20.96	6	21.31	20.70	0.4	20,295	0.00%
2024/09/02	5	21.42	19	21.20	21.15	-14	20,306	-0.07%
2024/08/30	7.1	21.61	23	21.56	21.60	-15.9	20,446	-0.08%
2024/08/29	4.1	21.44	10	21.36	21.50	-6	20,595	-0.03%
2024/08/28	1	21.60	1	21.55	21.55	0	20,883	0.00%
2024/08/27	8.1	21.59	0.1	21.75	21.70	8	25,565	0.03%
2024/08/26	12.1	21.86	14	21.94	21.85	-1.9	25,797	-0.01%
2024/08/23	20.3	21.48	14	21.38	21.50	6.3	25,963	0.02%
2024/08/22	0	0.00	2	22.00	21.85	-2	26,312	-0.01%
2024/08/21	12.2	21.83	3	21.80	21.75	9.2	26,717	0.03%
2024/08/20	8	22.13	1	22.30	22.00	7	27,098	0.03%
2024/08/19	5	22.03	0	0.00	22.00	5	27,624	0.02%
2024/08/16	22	22.24	83.5	22.25	22.05	-61.5	28,122	-0.22%
2024/08/15	2.2	22.02	1.4	21.93	21.95	0.8	28,180	0.00%
2024/08/14	33	22.25	17	22.22	22.20	16	28,468	0.06%
2024/08/13	5	21.92	0	0.00	21.85	5	28,985	0.02%
2024/08/12	31	22.00	11	22.03	22.00	20	30,173	0.07%
2024/08/09	8	21.58	19	21.64	21.45	-11	30,440	-0.04%
2024/08/08	18.4	20.92	12	20.83	20.85	6.4	30,485	0.02%
2024/08/07	7	20.91	9	21.06	21.30	-2	30,572	-0.01%
2024/08/06	31	20.54	4.2	20.79	20.35	26.9	30,511	0.09%
2024/08/05	42.5	21.12	17	21.47	20.95	25.5	30,242	0.08%
2024/08/02	13	23.22	2	23.35	23.20	11	29,849	0.04%
2024/08/01	8	23.59	27	23.57	23.75	-19	30,042	-0.06%
2024/07/31	3.1	22.98	6	22.91	23.00	-2.9	30,574	-0.01%
2024/07/30	5.2	22.55	7.9	22.65	23.00	-2.6	32,022	-0.01%
2024/07/29	4.2	22.87	6	23.08	22.75	-1.8	32,295	-0.01%
2024/07/26	14.4	22.92	28	22.96	23.15	-13.6	32,389	-0.04%
2024/07/23	42.4	23.42	10	23.43	23.30	32.4	32,633	0.10%
2024/07/22	21.1	23.22	63	23.13	23.20	-41.9	32,865	-0.13%
2024/07/19	28.6	23.84	18	23.74	23.70	10.6	32,832	0.03%
2024/07/18	52.6	24.10	27	24.10	24.15	25.6	32,885	0.08%
2024/07/17	137.3	24.53	10.2	24.74	24.75	127.1	32,606	0.39%	大買/鉅額交易
2024/07/16	13.3	25.87	3	26.03	25.65	10.3	32,021	0.03%
2024/07/15	43.2	25.94	32.3	25.80	25.75	10.9	32,486	0.03%
2024/07/12	11.1	26.51	41	26.61	26.45	-29.9	32,658	-0.09%
2024/07/11	9.8	26.69	18	26.67	26.65	-8.2	33,031	-0.02%
2024/07/10	6	26.19	53	26.14	26.15	-47	33,220	-0.14%
2024/07/09	24.9	26.40	13	26.48	26.45	11.9	33,305	0.04%
2024/07/08	29	26.78	17	26.98	26.75	12	33,148	0.04%
2024/07/05	23.3	26.80	3.5	26.76	26.80	19.8	33,082	0.06%
2024/07/04	15.5	27.06	105	27.02	26.95	-89.5	33,216	-0.27%	大賣/
2024/07/03	4	26.96	14.2	27.10	26.90	-10.2	33,140	-0.03%
2024/07/02	12.2	26.77	2	26.80	26.70	10.2	33,178	0.03%
2024/07/01	18.1	27.22	41	27.32	27.15	-23	33,081	-0.07%
2024/06/28	43	26.69	25.5	26.78	26.80	17.5	32,778	0.05%
2024/06/27	6	26.11	1	26.15	26.10	5	32,663	0.02%
2024/06/26	41	26.40	7	26.27	26.35	34	32,644	0.10%
2024/06/25	24	26.54	3	26.55	26.55	21	32,857	0.06%
2024/06/24	30.2	27.02	0	0.00	26.85	30.2	32,973	0.09%
2024/06/21	50	27.37	26.6	27.52	27.60	23.4	32,873	0.07%
2024/06/20	47	27.48	73.4	27.74	27.60	-26.4	32,642	-0.08%
2024/06/19	57.5	27.04	22	27.03	26.70	35.5	31,981	0.11%
2024/06/18	101.5	27.73	13	27.61	27.55	88.5	31,540	0.28%	大買/
2024/06/17	46	27.68	75.7	27.70	27.80	-29.7	31,009	-0.10%
2024/06/14	47	26.14	85	26.45	26.70	-38	29,645	-0.13%
2024/06/13	29	26.31	80	26.46	26.20	-51	29,075	-0.18%
2024/06/12	10.4	25.10	0	25.00	25.25	10.4	28,390	0.04%
2024/06/11	8	25.39	51	25.45	25.20	-43	28,221	-0.15%
2024/06/07	6	24.72	33	24.78	24.75	-27	28,038	-0.10%
2024/06/06	8	24.31	10	24.29	24.15	-2	27,953	-0.01%
2024/06/05	22	24.30	3	24.28	24.30	19	27,905	0.07%
2024/06/04	24	24.35	3	24.38	24.25	21	28,120	0.07%
2024/06/03	36	25.00	8	25.00	24.75	28	28,089	0.10%
2024/05/31	27.1	25.14	13	25.70	24.90	14.1	27,900	0.05%
2024/05/30	28.1	25.48	2	25.78	25.40	26.1	23,666	0.11%
2024/05/29	14	25.92	5.5	26.15	25.80	8.5	23,575	0.04%
2024/05/28	21	25.92	18	26.30	26.35	3	23,538	0.01%
2024/05/27	53	25.89	10	25.86	25.95	43	23,450	0.18%
2024/05/24	65.9	25.65	9	25.77	25.65	56.9	23,231	0.25%
2024/05/23	15	26.45	24	26.50	26.55	-9	22,891	-0.04%
2024/05/22	116	26.07	65.3	26.27	26.15	50.7	22,492	0.23%	大買/
2024/05/21	2	25.53	7.4	25.60	25.55	-5.4	22,121	-0.02%
2024/05/20	26	25.67	18.8	25.46	25.45	7.2	22,052	0.03%
2024/05/17	40.8	26.30	23	26.13	25.65	17.8	21,794	0.08%
2024/05/16	51.5	26.00	132.2	26.20	26.45	-80.7	21,266	-0.38%	大賣/
2024/05/15	8	24.56	19.7	24.65	24.70	-11.7	20,139	-0.06%
2024/05/14	17.5	24.91	19.1	24.86	24.85	-1.7	19,950	-0.01%
2024/05/13	16	23.97	1	23.90	24.10	15	19,785	0.08%
2024/05/10	13.3	24.22	17	24.46	24.35	-3.7	19,869	-0.02%
2024/05/09	3	24.87	15	24.94	24.75	-12	19,825	-0.06%
2024/05/08	7	24.54	21	24.56	24.70	-14	19,824	-0.07%
2024/05/07	20.1	24.88	5	25.06	24.70	15.1	19,794	0.08%
2024/05/06	36.2	25.36	78	25.31	25.20	-41.8	19,512	-0.21%
2024/05/03	138.5	25.41	107	25.53	25.35	31.5	18,988	0.17%	大買/大賣/
2024/05/02	32.2	23.56	110.7	23.15	23.60	-78.5	17,609	-0.45%	大賣/
2024/04/30	3.2	23.07	12	23.15	22.85	-8.9	17,343	-0.05%
2024/04/29	25.6	23.05	18.2	22.92	23.20	7.4	17,231	0.04%
2024/04/26	5	22.27	16.5	22.22	22.15	-11.5	17,118	-0.07%
2024/04/25	6.3	22.07	2	22.15	21.95	4.3	16,932	0.03%
2024/04/24	21	22.50	20	22.65	22.60	1	16,872	0.01%
2024/04/23	26	21.97	13	21.83	21.85	13	16,928	0.08%
2024/04/22	29	22.02	12.2	21.81	21.70	16.8	16,877	0.10%
2024/04/19	84.6	22.19	32.9	22.24	22.20	51.7	16,592	0.31%
2024/04/18	14.4	23.19	3.1	23.20	23.05	11.3	16,162	0.07%
2024/04/17	90.6	23.73	13	23.69	23.65	77.6	15,832	0.49%
2024/04/16	5.4	24.25	5	24.18	24.15	0.4	15,571	0.00%
2024/04/15	15.1	25.03	1	25.00	25.00	14.1	15,562	0.09%
2024/04/12	6	25.26	1.2	25.39	25.20	4.8	16,364	0.03%
2024/04/11	11.5	25.54	12	25.59	25.40	-0.5	18,321	0.00%
2024/04/10	23.5	25.96	19	26.11	25.95	4.5	18,252	0.02%
2024/04/09	12	25.61	6	25.73	25.60	6	18,286	0.03%
2024/04/08	15	25.15	2	25.15	25.20	13	18,402	0.07%
2024/04/03	11.2	25.49	5	25.44	25.40	6.2	18,274	0.03%
2024/04/02	4	25.90	5	25.85	25.90	-1	18,196	-0.01%
2024/04/01	0.8	26.20	5.2	26.11	25.95	-4.4	18,330	-0.02%
2024/03/29	11	25.75	2	25.65	25.80	9	18,248	0.05%
2024/03/28	17.3	25.64	7.4	25.83	25.90	9.8	18,140	0.05%
2024/03/27	23.1	25.72	5	25.66	25.70	18.1	17,857	0.10%
2024/03/26	8	26.31	2.2	26.11	26.05	5.8	17,654	0.03%
2024/03/25	14	26.39	3	26.48	26.35	11	17,555	0.06%
2024/03/22	3	26.60	5.2	26.60	26.60	-2.2	17,587	-0.01%
2024/03/21	4.5	26.74	3	26.92	26.75	1.5	17,701	0.01%
2024/03/20	9.2	26.86	4	26.96	26.60	5.2	17,809	0.03%
2024/03/19	3	26.78	10	26.92	26.95	-7	17,919	-0.04%
2024/03/18	0	26.65	5	26.68	26.80	-5	18,261	-0.03%
2024/03/15	14	26.33	4	26.30	26.30	10	18,338	0.05%
2024/03/14	33	26.60	0	0.00	26.60	33	18,071	0.18%
2024/03/13	25	26.87	11	27.08	26.60	14	17,989	0.08%
2024/03/12	30.7	26.90	1.3	26.89	27.15	29.3	17,841	0.16%
2024/03/11	3	26.88	5	26.93	26.95	-2	17,785	-0.01%
2024/03/08	78	26.82	15	27.08	26.95	63	17,756	0.35%
2024/03/07	2	26.95	14	26.66	26.60	-12	17,424	-0.07%
2024/03/06	13.2	27.03	2	26.80	26.80	11.1	17,351	0.06%
2024/03/05	38.2	27.38	28	27.23	27.10	10.2	17,441	0.06%
2024/03/04	1.7	26.79	9	26.78	26.90	-7.3	17,097	-0.04%
2024/03/01	30.2	26.93	8	27.11	26.90	22.2	17,051	0.13%
2024/02/29	24.3	26.41	4	26.44	27.60	20.3	16,922	0.12%
2024/02/27	21.3	26.82	2.8	26.83	26.60	18.5	16,649	0.11%
2024/02/26	15.2	26.80	30	26.80	26.70	-14.9	16,553	-0.09%
2024/02/23	14.8	26.84	2.2	26.77	26.75	12.6	16,597	0.08%
2024/02/22	6.3	27.11	9	27.21	27.10	-2.7	16,679	-0.02%
2024/02/21	1.1	27.15	5	27.11	27.15	-3.9	16,784	-0.02%
2024/02/20	2.6	27.66	5	27.75	27.45	-2.4	16,843	-0.01%
2024/02/19	5.3	27.77	5.1	27.73	27.75	0.2	16,873	0.00%
2024/02/16	20.6	27.38	8	27.48	27.30	12.6	17,051	0.07%
2024/02/15	3.9	26.87	12	26.99	26.90	-8.1	17,037	-0.05%
2024/02/05	3	26.87	2	26.80	26.80	1	17,043	0.01%
2024/02/02	18.1	26.90	2	27.23	26.70	16.1	16,974	0.09%
2024/02/01	3.6	27.01	0	0.00	27.10	3.6	16,763	0.02%
2024/01/31	7	26.99	0	0.00	27.00	7	16,842	0.04%
2024/01/30	10.7	27.30	3	27.60	27.05	7.7	16,777	0.05%
2024/01/29	8	27.79	6	27.84	27.70	2	16,902	0.01%
2024/01/26	3	27.65	4	27.84	27.95	-1	17,368	-0.01%
2024/01/25	6.5	27.98	7	28.24	28.05	-0.5	17,289	0.00%
2024/01/24	10	28.12	5	28.21	27.90	5	17,306	0.03%
2024/01/23	15	27.74	6	27.74	27.85	9	17,150	0.05%
2024/01/22	29	27.48	7	27.49	27.45	22	17,029	0.13%
2024/01/19	29.1	27.28	9.2	27.34	27.25	19.9	16,769	0.12%
2024/01/18	23.1	27.32	7	27.34	27.20	16.1	16,650	0.10%
2024/01/17	29.1	27.86	0	0.00	27.55	29.1	16,709	0.17%
2024/01/16	12.5	28.38	1	28.40	28.45	11.5	16,365	0.07%
2024/01/15	22.3	29.00	3	29.10	28.90	19.3	16,255	0.12%
2024/01/12	5	29.02	6	29.08	28.95	-1	16,487	-0.01%
2024/01/11	3.4	28.94	20	28.83	28.90	-16.6	16,369	-0.10%
2024/01/10	11.2	29.17	0.5	29.25	29.05	10.7	16,329	0.07%
2024/01/09	44	29.56	34.5	29.82	29.45	9.5	16,371	0.06%
2024/01/08	109.3	30.49	25	30.09	29.90	84.3	16,336	0.52%	大買/
2024/01/05	62	30.68	194.6	30.25	30.85	-132.6	15,414	-0.86%	大賣/鉅額交易
2024/01/04	21	28.19	14	28.26	28.25	7	13,429	0.05%
2024/01/03	78.8	28.20	30	28.40	28.10	48.8	13,559	0.36%
2024/01/02	14.1	29.09	0.2	29.50	28.80	14	13,267	0.11%
2023/12/29	11.7	29.63	5.1	29.57	29.45	6.6	13,041	0.05%
2023/12/28	2	29.62	0	0.00	29.70	2	13,126	0.02%
2023/12/27	0	0.00	34	29.82	29.80	-34	13,085	-0.26%
2023/12/26	0	0.00	2	29.30	29.25	-2	12,914	-0.02%
2023/12/25	1.1	28.97	0	0.00	28.90	1.1	12,901	0.01%
2023/12/22	1	29.45	2	29.30	29.15	-1	12,974	-0.01%
2023/12/21	24.2	28.84	4	28.75	28.75	20.2	12,936	0.16%
2023/12/20	2	28.95	10	29.10	28.90	-8	12,870	-0.06%
2023/12/19	11.6	29.01	2	28.95	28.80	9.6	12,791	0.07%
2023/12/18	7	29.42	0	29.55	29.40	7	12,743	0.05%
2023/12/15	25	29.88	28	29.90	29.75	-3	12,590	-0.02%
2023/12/14	15	29.76	17	29.77	29.65	-2	12,372	-0.02%
2023/12/13	38.5	29.77	35.1	29.96	29.90	3.4	12,153	0.03%
2023/12/12	14	29.46	6	29.34	29.60	8	11,816	0.07%
2023/12/11	1.1	28.75	3	28.75	28.80	-1.9	11,714	-0.02%
2023/12/08	0	0.00	2	29.05	28.80	-2	11,717	-0.02%
2023/12/07	15.3	28.91	0	0.00	28.70	15.3	11,837	0.13%
2023/12/06	6.4	29.23	6	29.16	29.15	0.4	11,843	0.00%
2023/12/05	2	29.38	0	0.00	29.40	2	11,822	0.02%
2023/12/04	14.1	29.63	20	29.71	29.70	-5.9	11,797	-0.05%
2023/12/01	0.3	29.75	9.4	29.65	29.60	-9.1	11,715	-0.08%
2023/11/30	2.5	29.84	27.7	29.88	30.10	-25.2	11,613	-0.22%
2023/11/29	3.5	29.95	11	29.99	29.85	-7.5	11,401	-0.07%
2023/11/28	2	29.25	20	29.67	29.80	-18	11,268	-0.16%
2023/11/27	6	29.63	1	29.60	29.40	5	11,235	0.04%
2023/11/24	2	29.63	14	29.66	29.75	-12	11,215	-0.11%
2023/11/22	6.3	29.23	3	29.30	29.20	3.3	11,111	0.03%
2023/11/21	11	29.78	21.5	29.64	29.80	-10.5	11,007	-0.10%
2023/11/20	3.5	29.44	9	29.43	29.30	-5.5	10,865	-0.05%
2023/11/17	10.2	28.95	44.2	28.99	29.05	-34	10,690	-0.32%
2023/11/16	11.8	28.89	18	28.79	29.00	-6.2	10,682	-0.06%
2023/11/15	14.5	28.89	8	28.82	28.90	6.5	10,665	0.06%
2023/11/14	0	0.00	3.4	28.36	28.35	-3.4	10,566	-0.03%
2023/11/13	4.4	28.02	3	27.87	27.85	1.4	10,686	0.01%
2023/11/10	9	28.17	7.3	28.15	28.10	1.7	10,756	0.02%
2023/11/09	3.4	28.36	14	28.54	28.45	-10.6	10,882	-0.10%
2023/11/08	2	28.68	6	28.41	28.35	-4	11,078	-0.04%
2023/11/07	8	28.43	6	28.57	28.85	2	11,136	0.02%
2023/11/06	15	28.83	14	29.07	28.75	1	11,096	0.01%
2023/11/03	10	28.47	32	28.33	28.70	-22	10,785	-0.20%
2023/11/02	5	27.67	61	27.59	27.60	-56	10,386	-0.54%
2023/11/01	33	27.34	14	27.31	27.20	19	10,327	0.18%
2023/10/31	2	26.65	0	0.00	26.55	2	10,222	0.02%
2023/10/30	0	0.00	5	26.65	26.60	-5	10,364	-0.05%
2023/10/27	6	26.77	0.1	26.95	26.65	5.9	10,487	0.06%
2023/10/26	3	27.12	2	27.00	26.80	1	10,630	0.01%
2023/10/25	9	27.58	23.3	27.56	27.50	-14.3	10,626	-0.14%
2023/10/24	3.1	26.42	3	26.58	26.85	0.1	10,465	0.00%
2023/10/23	10.1	26.80	1	26.80	26.65	9.1	10,495	0.09%
2023/10/20	72	27.43	11	27.48	27.30	61	10,632	0.57%
2023/10/19	3	27.30	6	27.18	27.35	-3	10,517	-0.03%
2023/10/18	10	27.71	19	27.59	27.50	-9	10,616	-0.08%
2023/10/17	10.1	28.08	13	27.97	27.85	-2.9	10,918	-0.03%
2023/10/16	25	28.03	11	28.05	27.35	14	10,805	0.13%
2023/10/13	1	27.60	7	27.69	27.70	-6	10,714	-0.06%
2023/10/12	9	27.43	27.3	27.45	27.55	-18.3	10,677	-0.17%
2023/10/11	10	27.10	7	27.01	27.05	3	10,616	0.03%
2023/10/06	6	26.40	0.2	26.45	26.50	5.8	10,530	0.06%
2023/10/05	0	0.00	3	26.42	26.40	-3	10,631	-0.03%
2023/10/04	14	26.13	0	0.00	26.10	14	10,639	0.13%
2023/10/03	2	26.53	35	26.66	26.60	-33	10,661	-0.31%
2023/10/02	2	26.65	2	26.80	26.60	0	10,818	0.00%
2023/09/28	1	26.55	5	26.60	26.55	-4	11,034	-0.04%
2023/09/27	7.1	26.41	0	0.00	26.40	7.1	11,229	0.06%
2023/09/26	8	26.76	0	0.00	26.65	8	11,225	0.07%
2023/09/25	4	27.11	4.2	27.34	27.30	-0.2	11,191	0.00%
2023/09/22	2	26.85	1.6	27.03	26.90	0.4	11,229	0.00%
2023/09/21	5	27.06	0	0.00	27.00	5	11,243	0.04%
2023/09/20	5.1	27.47	1	27.30	27.25	4.1	11,187	0.04%
2023/09/19	1	27.85	0	0.00	27.85	1	11,267	0.01%
2023/09/18	2	27.78	1	27.80	27.80	1	11,340	0.01%
2023/09/15	3.1	28.07	7	28.11	28.10	-3.9	11,415	-0.03%
2023/09/14	0	0.00	7	27.84	27.90	-7	11,398	-0.06%
2023/09/13	3	27.30	5	27.33	27.40	-2	11,450	-0.02%
2023/09/12	2.1	26.94	1	27.10	27.15	1.1	11,668	0.01%
2023/09/11	6.1	27.07	20	27.00	26.90	-13.9	11,933	-0.12%
2023/09/08	2.1	27.65	1	27.75	27.60	1.1	12,311	0.01%
2023/09/07	1	28.00	2	27.85	27.80	-1	12,355	-0.01%
2023/09/06	2.2	27.84	21	27.85	27.80	-18.8	12,402	-0.15%
2023/09/05	14.1	28.01	0	0.00	28.05	14.1	12,428	0.11%
2023/09/04	11	28.17	1	28.30	28.20	10	12,555	0.08%
2023/09/01	0	0.00	8.1	28.11	28.15	-8.1	12,714	-0.06%
2023/08/31	2.1	28.08	7	28.11	27.85	-4.9	12,745	-0.04%
2023/08/30	14	27.88	5	27.79	27.85	9	12,715	0.07%
2023/08/29	1.6	27.30	0	0.00	27.30	1.6	12,754	0.01%
2023/08/28	8	27.68	19	27.44	27.40	-11	12,792	-0.09%
2023/08/25	6.5	27.02	5	27.10	26.90	1.5	12,859	0.01%
2023/08/24	17.1	27.47	10	27.46	27.30	7.1	12,993	0.05%
2023/08/23	2	26.95	86	27.19	27.45	-84	12,971	-0.65%
2023/08/22	8	26.81	6	26.88	26.80	2	13,028	0.02%
2023/08/21	41.5	27.21	4	26.98	26.95	37.5	12,950	0.29%
2023/08/18	2	27.18	32	27.23	27.25	-30	12,869	-0.23%
2023/08/17	42.1	26.33	32	26.75	26.85	10.1	12,745	0.08%
2023/08/16	17.2	26.61	8	26.79	27.05	9.2	12,552	0.07%
2023/08/15	9.1	27.66	5	27.50	27.35	4.1	12,428	0.03%
2023/08/14	42.6	27.30	7	27.45	27.95	35.6	12,345	0.29%
2023/08/11	15.2	28.62	28	28.48	28.40	-12.8	12,206	-0.11%
2023/08/10	7	29.11	1	29.10	29.00	6	12,049	0.05%
2023/08/09	1.5	29.17	3	29.23	29.20	-1.5	11,975	-0.01%
2023/08/08	8.3	29.22	3	29.25	29.10	5.3	11,958	0.04%
2023/08/07	1	29.55	8	29.60	29.70	-7	11,864	-0.06%
2023/08/04	4.1	29.58	1	29.65	29.50	3.1	11,929	0.03%
2023/08/02	21.7	29.46	14	29.40	29.55	7.7	11,928	0.06%
2023/08/01	1	30.00	1	29.95	30.00	0	11,821	0.00%
2023/07/31	6	29.96	1.5	30.05	29.95	4.5	11,712	0.04%
2023/07/28	0	0.00	5	30.28	30.20	-5	11,669	-0.04%
2023/07/27	1	29.95	12	29.96	30.00	-11	11,649	-0.09%
2023/07/26	6.2	29.82	5	29.76	29.70	1.1	11,823	0.01%
2023/07/25	9.1	29.37	14	30.13	30.20	-5	12,008	-0.04%
2023/07/24	16	29.18	6	29.43	29.60	10	12,087	0.08%
2023/07/21	16.4	29.31	0	0.00	29.55	16.4	12,299	0.13%
2023/07/20	36.2	29.37	102	29.38	29.80	-65.8	12,509	-0.53%	大賣/
2023/07/19	32.2	30.11	8	30.02	30.10	24.2	12,464	0.19%
2023/07/18	20	30.37	3	30.53	30.50	17	12,801	0.13%
2023/07/17	22	30.15	3.1	30.10	30.10	18.9	13,050	0.14%
2023/07/14	3	30.12	3	30.10	30.10	0	13,401	0.00%
2023/07/13	2.5	29.90	4	29.99	29.80	-1.5	13,494	-0.01%
2023/07/12	4.1	29.89	1	29.90	29.90	3.1	13,431	0.02%
2023/07/11	1	30.15	0	0.00	30.15	1	13,445	0.01%
2023/07/10	8.3	30.01	8	30.02	30.00	0.3	13,595	0.00%
2023/07/07	11.1	30.22	11	30.06	30.15	0.1	13,583	0.00%
2023/07/06	53.1	30.92	2	30.80	30.65	51.1	13,745	0.37%
2023/07/05	9	31.57	34	31.65	31.50	-25	13,610	-0.18%
2023/07/04	12.1	30.84	18	30.85	30.80	-5.9	13,517	-0.04%
2023/07/03	5.3	30.93	4	31.08	30.85	1.3	13,640	0.01%
2023/06/30	3	30.87	1.2	30.99	30.95	1.8	13,742	0.01%
2023/06/29	16	31.05	1	30.90	30.90	15	13,815	0.11%
2023/06/28	10	30.79	4	30.80	30.70	6	13,928	0.04%
2023/06/27	28.2	30.88	1	30.85	30.70	27.2	14,075	0.19%
2023/06/26	9.1	31.52	6	31.40	31.40	3.1	14,133	0.02%
2023/06/21	4.1	31.92	1	32.00	31.95	3.1	14,165	0.02%
2023/06/20	14.1	31.93	4.3	31.98	31.90	9.8	14,140	0.07%
2023/06/19	8.1	31.82	111	31.80	31.85	-102.9	14,127	-0.73%	大賣/鉅額交易
2023/06/16	8.1	32.25	25	32.22	32.15	-16.9	14,081	-0.12%
2023/06/15	25.1	32.57	18	32.56	32.70	7.1	13,915	0.05%
2023/06/14	25	32.15	40	32.07	32.30	-15	13,782	-0.11%
2023/06/13	4	31.36	39	31.32	31.25	-35	13,373	-0.26%
2023/06/12	9.2	30.70	21.7	30.97	31.05	-12.6	13,365	-0.09%
2023/06/09	16	30.90	0	0.00	30.90	16	13,436	0.12%
2023/06/08	9.2	31.05	2	31.38	30.90	7.2	13,579	0.05%
2023/06/07	3.1	31.34	34	31.45	31.55	-30.9	13,766	-0.22%
2023/06/06	1.3	31.18	15	31.17	31.05	-13.7	14,278	-0.10%
2023/06/05	13.1	31.26	2	31.25	31.15	11.1	14,578	0.08%
2023/06/02	1.1	30.98	3	31.02	31.10	-1.9	15,012	-0.01%
2023/06/01	5.1	30.69	0	0.00	30.60	5.1	15,755	0.03%
2023/05/31	6.3	31.12	17	31.20	30.90	-10.7	15,872	-0.07%
2023/05/30	5	31.04	22	31.12	31.10	-17	15,777	-0.11%
2023/05/29	16	30.95	4	30.95	30.85	12	15,810	0.08%
2023/05/26	2.1	30.85	11.1	30.90	30.75	-9.1	15,880	-0.06%
2023/05/25	1.1	30.69	4	30.54	30.65	-2.9	15,849	-0.02%
2023/05/24	1	30.35	2	30.43	30.55	-1	16,018	-0.01%
2023/05/23	1.1	30.55	30	30.69	30.55	-28.9	16,087	-0.18%
2023/05/22	2	30.20	2.6	30.21	30.20	-0.6	16,125	0.00%
2023/05/19	17.2	30.24	0	0.00	30.25	17.2	16,129	0.11%
2023/05/18	8.7	30.67	2	30.70	30.60	6.7	16,095	0.04%
2023/05/17	6	30.58	5	30.62	30.60	1	16,124	0.01%
2023/05/16	7.1	30.31	3	30.12	30.25	4.1	16,080	0.03%
2023/05/15	9.5	29.62	0	0.00	29.60	9.5	16,129	0.06%
2023/05/12	1	29.90	0	0.00	29.85	1	16,269	0.01%
2023/05/11	5	29.88	2	30.00	29.80	3	16,356	0.02%
2023/05/10	9	29.94	16	30.07	30.00	-7	16,580	-0.04%
2023/05/09	1	30.30	19.7	30.35	30.25	-18.7	16,605	-0.11%
2023/05/08	6	30.43	3	30.52	30.30	3	16,807	0.02%
2023/05/05	3	30.82	0.6	30.65	30.65	2.4	17,093	0.01%
2023/05/04	10	30.93	6	30.92	31.10	4	17,548	0.02%
2023/05/03	4	30.63	17	30.71	30.50	-13	17,856	-0.07%
2023/05/02	13.1	30.35	21.4	30.59	30.90	-8.3	18,172	-0.05%
2023/04/28	8.4	29.80	3	29.95	29.70	5.4	18,545	0.03%
2023/04/27	15.2	29.31	1	29.50	29.55	14.2	18,504	0.08%
2023/04/26	25.6	29.45	12	29.61	29.30	13.6	18,623	0.07%
2023/04/25	31	29.93	12	29.86	30.00	19	18,370	0.10%
2023/04/24	75	30.39	7	30.24	30.60	68	18,125	0.38%
2023/04/21	87.6	30.51	118	30.32	30.05	-30.4	18,006	-0.17%	大賣/
2023/04/20	102.3	31.43	57	31.30	31.00	45.3	17,828	0.25%	大買/
2023/04/19	55.2	32.24	23	32.13	32.10	32.2	17,977	0.18%
2023/04/18	8	32.99	19	33.24	32.90	-11	17,903	-0.06%
2023/04/17	2	32.92	13	32.90	32.90	-11	17,887	-0.06%
2023/04/14	12.1	32.97	0.2	33.15	32.90	12	17,901	0.07%
2023/04/13	9	33.02	4	33.00	33.10	5	17,930	0.03%
2023/04/12	12	33.15	12	33.08	33.30	0	17,828	0.00%
2023/04/11	17.2	33.19	13	33.13	33.25	4.2	17,840	0.02%
2023/04/10	2	32.60	0.1	32.68	32.50	1.9	17,730	0.01%
2023/04/07	19.1	32.63	9.1	32.60	32.60	10	17,809	0.06%
2023/04/06	52.1	32.66	1	32.60	32.60	51.1	17,816	0.29%
2023/03/31	6	33.14	6	33.30	33.10	0	17,724	0.00%
2023/03/30	40.3	32.99	5	33.06	32.90	35.3	17,798	0.20%
2023/03/29	14	32.99	2	33.12	32.95	12	17,826	0.07%
2023/03/28	26	33.40	1	33.35	33.10	25	17,952	0.14%
2023/03/27	46.2	33.76	1.1	33.76	33.70	45.1	17,953	0.25%
2023/03/24	3	34.37	11	34.39	34.40	-8	18,001	-0.04%
2023/03/23	7.1	34.21	0	0.00	34.20	7.1	18,032	0.04%
2023/03/22	4	34.35	9	34.33	34.30	-5	18,177	-0.03%
2023/03/21	26	34.25	1	34.50	34.20	25	18,241	0.14%
2023/03/20	15	34.23	49	34.38	34.20	-34	18,519	-0.18%
2023/03/17	70	34.06	8	33.96	34.60	62	18,561	0.33%
2023/03/16	18.1	33.22	3	33.28	33.35	15.1	18,408	0.08%
2023/03/15	10	33.61	8	33.58	33.25	2	18,590	0.01%
2023/03/14	22	33.37	14	33.40	33.20	8	18,996	0.04%
2023/03/13	34	33.62	6	33.83	33.80	28	19,442	0.14%
2023/03/10	53.3	34.51	8	34.54	34.45	45.3	19,550	0.23%
2023/03/09	12.2	35.67	48.7	35.53	35.15	-36.5	19,676	-0.19%
2023/03/08	13.4	34.74	63	34.76	34.95	-49.6	19,267	-0.26%
2023/03/07	29	35.05	27	35.02	35.15	2	19,091	0.01%
2023/03/06	54	34.68	124	34.28	34.95	-70	18,755	-0.37%	大賣/
2023/03/03	6	33.30	11	33.44	33.60	-5	18,065	-0.03%
2023/03/02	20	33.15	14	33.25	33.25	6	18,110	0.03%
2023/03/01	57	32.99	17.1	33.07	33.10	39.9	18,423	0.22%
2023/02/24	3.2	33.48	1.8	33.57	33.30	1.4	18,738	0.01%
2023/02/23	9.8	33.66	9.1	33.64	33.65	0.7	18,750	0.00%
2023/02/22	20	33.24	47	33.30	33.40	-27	18,942	-0.14%
2023/02/21	17.4	33.89	1	33.85	33.90	16.4	18,975	0.09%
2023/02/20	10	33.74	9	33.71	33.80	1	19,285	0.01%
2023/02/17	6	33.29	0	0.00	33.30	6	19,770	0.03%
2023/02/16	6	33.53	13	33.51	33.50	-7	19,930	-0.04%
2023/02/15	30	33.25	0	0.00	33.25	30	20,390	0.15%
2023/02/14	11.3	33.59	10	33.70	33.60	1.3	20,381	0.01%
2023/02/13	22.4	33.17	5	33.20	33.15	17.4	20,614	0.08%
2023/02/10	14	33.73	3	33.85	33.70	11	20,840	0.05%
2023/02/09	25.1	34.23	10	34.25	34.15	15.1	21,068	0.07%
2023/02/08	7.1	34.43	15	34.72	34.60	-7.9	21,178	-0.04%
2023/02/07	48.3	33.77	7.6	33.71	33.80	40.7	21,101	0.19%
2023/02/06	12.3	34.06	10	34.00	33.70	2.3	21,204	0.01%
2023/02/03	27.1	34.56	45	34.68	34.50	-17.9	21,086	-0.08%
2023/02/02	93.1	35.41	72.3	35.39	35.30	20.7	20,966	0.10%
2023/02/01	68.1	34.92	228.9	34.69	35.00	-160.8	20,713	-0.78%	大賣/鉅額交易
2023/01/31	24.1	34.22	35	34.21	34.30	-10.9	20,414	-0.05%
2023/01/30	33	33.78	28	33.68	33.95	5	20,175	0.03%
2023/01/17	26.5	32.20	6.1	32.22	32.30	20.4	19,808	0.10%
2023/01/16	37.4	32.81	0	0.00	32.55	37.4	20,069	0.19%
2023/01/13	19.5	33.91	26	34.19	33.65	-6.5	19,986	-0.03%
2023/01/12	5.1	34.12	12	34.00	33.85	-6.9	20,163	-0.03%
2023/01/11	7.2	34.00	28	33.98	34.30	-20.8	20,165	-0.10%
2023/01/10	32	34.02	21	34.01	34.00	11	20,051	0.05%
2023/01/09	72	33.85	29	33.86	33.90	43	19,927	0.22%
2023/01/06	4	33.25	36	33.27	33.45	-32	19,646	-0.16%
2023/01/05	2	32.75	22	32.77	32.65	-20	19,550	-0.10%
2023/01/04	2	32.28	33	32.49	32.25	-31	19,678	-0.16%
2023/01/03	16	31.63	11	32.05	32.35	5	19,864	0.03%
2022/12/30	19.5	31.99	14	32.26	31.85	5.4	19,847	0.03%
2022/12/29	18	31.70	5	31.98	32.05	13	20,020	0.06%
2022/12/28	49	32.35	21.1	32.28	32.15	27.9	20,225	0.14%
2022/12/27	2	33.15	34	33.27	33.00	-32	20,261	-0.16%
2022/12/26	5.1	32.92	1	33.40	32.75	4	20,311	0.02%
2022/12/23	22.2	32.94	31.2	33.02	33.30	-9	20,656	-0.04%
2022/12/22	13	33.35	9	33.18	33.40	4	21,553	0.02%
2022/12/21	15.1	32.58	12	32.66	32.65	3.1	21,669	0.01%
2022/12/20	29	32.59	17	33.02	32.30	12	21,653	0.06%
2022/12/19	4.1	32.83	13.2	32.96	32.90	-9.1	21,784	-0.04%
2022/12/16	22.1	32.31	10	32.62	32.65	12.1	21,836	0.06%
2022/12/15	17	32.98	2.7	33.07	32.95	14.3	21,868	0.07%
2022/12/14	4.7	33.34	37	33.18	33.35	-32.3	21,970	-0.15%
2022/12/13	7	32.48	10	32.52	32.40	-3	22,008	-0.01%
2022/12/12	35	32.25	16	32.21	32.20	19	22,253	0.09%
2022/12/09	15.1	33.63	2	33.55	33.45	13.1	24,397	0.05%
2022/12/08	6	33.07	2	33.05	33.05	4	24,737	0.02%
2022/12/07	17	33.58	17	33.70	33.35	0	24,937	0.00%
2022/12/06	15.5	34.42	13	33.92	33.95	2.5	25,107	0.01%
2022/12/05	49.1	35.30	18	35.17	35.15	31.1	24,919	0.12%
2022/12/02	3	34.22	25	34.39	34.60	-22	24,563	-0.09%
2022/12/01	26	34.10	40.1	34.10	34.00	-14.1	24,634	-0.06%
2022/11/30	1.1	32.94	3.1	32.89	33.30	-2	24,700	-0.01%
2022/11/29	14	32.32	19.1	32.46	32.60	-5.1	25,613	-0.02%
2022/11/28	20	32.34	8	32.55	32.25	12	25,748	0.05%
2022/11/25	18.1	33.22	12.4	33.12	32.90	5.7	26,099	0.02%
2022/11/24	23.3	33.14	14	33.12	33.30	9.3	26,623	0.03%
2022/11/23	1	32.50	17	32.69	32.95	-16	26,597	-0.06%
2022/11/22	21.1	31.73	55.5	31.56	31.85	-34.4	26,511	-0.13%
2022/11/21	15	33.18	7	33.28	32.85	8	26,312	0.03%
2022/11/18	33.3	34.12	43	34.08	33.65	-9.7	26,505	-0.04%
2022/11/17	8.2	33.64	11	33.90	34.15	-2.9	26,578	-0.01%
2022/11/16	48	34.02	20	34.35	34.05	28	26,743	0.10%
2022/11/15	29.1	33.92	27	34.00	34.35	2.1	26,732	0.01%
2022/11/14	16	33.53	15.6	33.51	33.45	0.4	26,524	0.00%
2022/11/11	14	33.67	70.1	34.04	33.30	-56.1	26,944	-0.21%
2022/11/10	5	32.32	7	32.44	32.60	-2	27,055	-0.01%
2022/11/09	9	32.56	13	32.51	32.70	-4	27,830	-0.01%
2022/11/08	22	32.36	47.2	32.27	32.00	-25.2	28,164	-0.09%
2022/11/07	6.1	32.49	19	32.54	32.75	-12.9	28,748	-0.04%
2022/11/04	5.7	31.33	10	31.51	31.85	-4.3	28,905	-0.01%
2022/11/03	2	31.08	10	31.50	31.45	-8	28,958	-0.03%
2022/11/02	1	31.30	12.5	31.28	31.30	-11.5	29,025	-0.04%
2022/11/01	9	30.91	2	30.90	30.65	7	29,084	0.02%
2022/10/31	5	30.35	15.3	30.72	30.80	-10.3	29,469	-0.03%
2022/10/28	15.1	30.04	0	0.00	29.70	15.1	29,605	0.05%
2022/10/27	4	30.58	14.1	30.84	30.90	-10.1	29,758	-0.03%
2022/10/26	9.8	30.52	13.2	30.53	30.45	-3.4	30,232	-0.01%
2022/10/25	26.5	30.69	24.1	30.64	30.45	2.4	30,505	0.01%
2022/10/24	26	31.41	24.3	31.49	31.00	1.7	31,876	0.01%
2022/10/21	46.3	30.56	31	30.59	30.20	15.3	31,699	0.05%
2022/10/20	3	29.55	37	30.49	31.00	-34	31,430	-0.11%
2022/10/19	4	29.97	15.2	30.13	29.90	-11.2	31,386	-0.04%
2022/10/18	4	29.65	11	29.75	29.90	-7	31,425	-0.02%
2022/10/17	31	28.35	4	28.81	29.50	27	31,640	0.09%
2022/10/14	3	28.62	18.2	28.86	29.20	-15.2	31,903	-0.05%
2022/10/13	10	27.38	103	27.32	26.95	-93	31,846	-0.29%	大賣/
2022/10/12	9	27.87	3	28.18	28.10	6	31,943	0.02%
2022/10/11	32.1	28.32	12	28.22	28.05	20.1	32,244	0.06%
2022/10/07	3.1	30.02	12.3	30.07	29.95	-9.2	32,235	-0.03%
2022/10/06	15	30.31	10	30.31	30.15	5	32,281	0.02%
2022/10/05	73.2	30.31	85	30.62	30.35	-11.8	32,238	-0.04%
2022/10/04	10	29.80	12.6	29.81	29.85	-2.6	32,064	-0.01%
2022/10/03	7	28.22	10	28.46	28.80	-3	31,917	-0.01%
2022/09/30	12	27.75	16	27.88	28.50	-4	31,868	-0.01%
2022/09/29	52	27.89	16	27.96	27.80	36	31,740	0.11%
2022/09/28	8.2	28.76	4	28.64	28.55	4.2	30,958	0.01%
2022/09/27	5	29.65	4	29.53	29.65	1	30,763	0.00%
2022/09/26	36.1	29.86	9.1	29.48	29.30	27	30,800	0.09%
2022/09/23	12	30.74	17	31.00	31.00	-5	30,778	-0.02%
2022/09/22	27	30.58	5	30.65	30.55	22	30,824	0.07%
2022/09/21	5.1	31.39	1	31.50	31.30	4.1	30,858	0.01%
2022/09/20	13	32.01	26	32.03	31.55	-13	30,834	-0.04%
2022/09/19	20	31.67	12.8	31.90	31.75	7.2	30,802	0.02%
2022/09/16	19	32.00	6	31.87	32.15	13	30,695	0.04%
2022/09/15	7	32.55	22	32.60	32.75	-15	28,777	-0.05%
2022/09/14	7.2	31.27	12	31.18	31.60	-4.8	28,540	-0.02%
2022/09/13	12.5	32.40	10.5	32.26	32.00	2	28,446	0.01%
2022/09/12	6.1	31.66	43.3	31.77	31.75	-37.3	28,490	-0.13%
2022/09/08	4	30.49	9.5	30.65	30.70	-5.5	28,970	-0.02%
2022/09/07	45.8	30.11	37	30.06	30.10	8.8	29,064	0.03%
2022/09/06	17.2	30.88	19.6	30.91	30.80	-2.4	28,916	-0.01%
2022/09/05	54.2	31.32	13	30.77	30.55	41.2	28,694	0.14%
2022/09/02	2.1	33.63	24	33.62	33.55	-21.9	27,702	-0.08%
2022/09/01	49	33.54	10	33.48	33.65	39	27,442	0.14%
2022/08/31	10.7	33.78	17	34.21	34.45	-6.3	27,006	-0.02%
2022/08/30	6.1	33.93	3	34.08	34.00	3.1	26,507	0.01%
2022/08/29	25.1	33.77	17	33.68	33.90	8.1	26,570	0.03%
2022/08/26	28	35.02	37	35.01	34.85	-9	26,468	-0.03%
2022/08/25	14	34.04	16	34.21	34.25	-2	26,229	-0.01%
2022/08/24	16.2	33.76	8	33.69	33.40	8.2	26,128	0.03%
2022/08/23	24	34.04	5	33.95	33.95	19	29,906	0.06%
2022/08/22	21.1	35.28	6	35.15	35.05	15.1	29,964	0.05%
2022/08/19	6.2	35.79	23	35.62	35.70	-16.8	29,855	-0.06%
2022/08/18	41.1	35.97	1	36.20	35.80	40.1	29,837	0.13%
2022/08/17	3.1	36.07	11	35.92	36.30	-8	29,451	-0.03%
2022/08/16	48.1	36.05	28	36.04	35.50	20.1	29,070	0.07%
2022/08/15	29.1	35.56	18	35.61	35.65	11.1	28,584	0.04%
2022/08/12	111	35.30	7	34.90	35.35	104	28,218	0.37%	大買/鉅額交易
2022/08/11	12	33.93	9.1	33.92	33.85	2.9	27,704	0.01%
2022/08/10	34.1	33.37	6	33.31	33.25	28.1	27,533	0.10%
2022/08/09	8.1	33.85	3	34.00	33.90	5.1	27,612	0.02%
2022/08/08	15	33.62	42	33.66	33.60	-27	27,986	-0.10%
2022/08/05	23	34.26	9	34.11	34.20	14	28,793	0.05%
2022/08/04	23	33.73	1	33.80	33.80	22	28,739	0.08%
2022/08/03	14	33.90	14	34.06	34.00	0	28,722	0.00%
2022/08/02	34.1	34.62	50	34.38	34.20	-15.9	28,532	-0.06%
2022/08/01	29.5	35.71	4.2	35.78	35.65	25.3	28,071	0.09%
2022/07/29	113.4	35.60	39.3	35.66	35.25	74.1	27,838	0.27%	大買/
2022/07/28	17.3	38.91	16	38.74	38.25	1.3	26,477	0.00%
2022/07/27	14	39.15	19	39.16	39.45	-5	26,173	-0.02%
2022/07/26	21.3	39.13	25	38.78	38.85	-3.7	26,121	-0.01%
2022/07/25	26.1	40.39	9	40.39	40.25	17.1	26,013	0.07%
2022/07/22	42	42.32	46	42.24	41.75	-4	26,117	-0.02%
2022/07/21	24.2	40.82	17.1	40.94	41.80	7.1	25,861	0.03%
2022/07/20	14	39.75	16	39.92	39.70	-2	25,451	-0.01%
2022/07/19	13.2	38.05	17	38.21	38.75	-3.9	25,274	-0.02%
2022/07/18	45.1	38.75	28	39.28	39.25	17.1	25,186	0.07%
2022/07/15	14	40.11	19	39.94	40.05	-5	24,852	-0.02%
2022/07/14	19	38.74	3	38.65	39.00	16	24,990	0.06%
2022/07/13	17	38.83	10.1	39.07	39.25	6.9	24,899	0.03%
2022/07/12	16.1	38.40	19	38.71	38.35	-2.9	24,744	-0.01%
2022/07/11	3.1	39.95	4	40.26	40.10	-0.9	24,657	0.00%
2022/07/08	15.2	40.99	5	40.86	40.55	10.2	24,709	0.04%
2022/07/07	44.1	39.64	34	39.93	40.40	10.1	24,757	0.04%
2022/07/06	5.1	38.92	5	39.27	38.95	0	24,552	0.00%
2022/07/05	3.6	38.91	9	38.39	39.00	-5.4	24,457	-0.02%
2022/07/04	11.1	37.95	8	38.47	38.30	3.1	24,444	0.01%
2022/07/01	35.2	38.85	32	39.38	37.85	3.2	24,552	0.01%
2022/06/30	4.3	40.20	7	40.47	40.10	-2.8	24,558	-0.01%
2022/06/29	7	41.50	3	41.68	41.70	4	24,367	0.02%
2022/06/28	9.1	43.51	1	43.65	42.80	8.1	24,150	0.03%
2022/06/27	20	44.16	6	44.46	44.25	14	24,047	0.06%
2022/06/24	5.2	43.40	2	43.33	43.00	3.2	23,919	0.01%
2022/06/23	14.7	44.66	16.1	43.73	43.50	-1.3	23,674	-0.01%
2022/06/22	21.7	47.10	3	48.02	46.35	18.7	23,181	0.08%
2022/06/21	8.1	48.10	12	48.24	48.45	-3.9	23,003	-0.02%
2022/06/20	19.5	48.33	10	48.60	47.85	9.4	22,869	0.04%
2022/06/17	9.8	49.27	5	49.41	50.40	4.8	22,466	0.02%
2022/06/16	23.7	51.03	10	50.84	50.10	13.7	21,856	0.06%
2022/06/15	50.3	51.88	1	51.90	51.40	49.3	21,713	0.23%
2022/06/14	21.2	51.96	106	52.00	52.10	-84.8	21,641	-0.39%	大賣/
2022/06/13	9.3	54.24	2	54.30	53.50	7.3	21,490	0.03%
2022/06/10	2	55.55	1.8	55.60	55.80	0.2	21,415	0.00%
2022/06/09	1	55.30	3.1	55.83	56.10	-2.1	21,427	-0.01%
2022/06/08	14.1	55.54	12	55.50	55.30	2.1	21,357	0.01%
2022/06/07	18	55.52	6	55.50	55.70	12	21,283	0.06%
2022/06/06	5.8	56.72	10	56.47	56.40	-4.2	21,188	-0.02%
2022/06/02	5	57.20	5	57.30	57.20	0	21,306	0.00%
2022/06/01	24.1	57.67	4.3	57.61	57.80	19.8	21,450	0.09%
2022/05/31	2.1	57.97	13	58.38	57.80	-10.9	21,298	-0.05%
2022/05/30	15	57.87	39.1	58.02	58.10	-24.1	17,255	-0.14%
2022/05/27	2	56.40	0.1	56.59	56.50	1.9	16,890	0.01%
2022/05/26	9.2	55.92	1	56.21	55.70	8.2	16,887	0.05%
2022/05/25	4	56.87	3	56.77	56.60	1	16,804	0.01%
2022/05/24	13.2	56.75	5	57.14	56.60	8.2	16,908	0.05%
2022/05/23	12.6	57.77	0	58.50	57.20	12.6	16,813	0.07%
2022/05/20	17	59.15	11.1	58.92	58.80	6	16,688	0.04%
2022/05/19	16	57.90	10	58.13	59.00	6	16,508	0.04%
2022/05/18	11.1	58.47	30	58.44	58.40	-18.9	16,174	-0.12%
2022/05/17	11.4	57.82	14.1	58.00	57.80	-2.7	16,221	-0.02%
2022/05/16	76.1	57.60	57.1	57.75	57.50	19	16,501	0.12%
2022/05/13	14	56.43	55.3	56.34	56.50	-41.3	16,109	-0.26%
2022/05/12	21.1	54.70	12	54.85	54.00	9.1	15,272	0.06%
2022/05/11	15.2	54.12	8.1	54.24	54.40	7.1	14,941	0.05%
2022/05/10	7.3	53.18	3	53.40	53.20	4.3	14,735	0.03%
2022/05/09	4	53.80	9	54.01	54.00	-5	14,644	-0.03%
2022/05/06	17.1	53.76	1.5	53.70	53.80	15.6	14,614	0.11%
2022/05/05	8.1	53.99	42.6	54.56	55.00	-34.5	14,689	-0.23%
2022/05/04	1.1	53.10	1	53.60	53.20	0.1	14,714	0.00%
2022/05/03	4.2	53.15	3	53.33	53.00	1.2	14,763	0.01%
2022/04/29	3	53.53	5	53.86	53.60	-2	14,796	-0.01%
2022/04/28	10.1	53.03	13.1	53.21	52.80	-3	14,660	-0.02%
2022/04/27	4.7	50.88	20.1	50.87	51.10	-15.4	14,360	-0.11%
2022/04/26	2.1	51.95	0	0.00	51.90	2.1	14,262	0.01%
2022/04/25	11.4	52.42	8	52.40	51.90	3.4	14,235	0.02%
2022/04/22	4.4	53.34	29	53.30	54.40	-24.6	14,199	-0.17%
2022/04/21	41.1	54.20	25.9	54.41	54.40	15.2	14,008	0.11%
2022/04/20	26	54.21	17.2	54.58	54.50	8.8	13,898	0.06%
2022/04/19	1.1	51.42	8	51.60	51.80	-7	13,569	-0.05%
2022/04/18	1.6	51.12	1	51.00	51.00	0.6	13,569	0.00%
2022/04/15	5.2	51.32	11.7	51.37	51.60	-6.5	13,647	-0.05%
2022/04/14	3.1	52.05	3	51.90	52.00	0.1	13,805	0.00%
2022/04/13	16.1	52.91	8	53.37	53.00	8	13,818	0.06%
2022/04/12	6.1	51.85	6.3	52.22	51.80	-0.2	13,694	0.00%
2022/04/11	8.4	53.10	32.9	53.20	52.30	-24.5	13,786	-0.18%
2022/04/08	7.6	54.41	4	54.60	54.30	3.6	13,870	0.03%
2022/04/07	20.3	54.39	11.4	54.36	54.50	8.9	13,857	0.06%
2022/04/06	12.7	53.93	12	53.37	54.30	0.7	13,645	0.00%
2022/04/01	20	51.94	16.1	51.94	52.00	3.9	13,378	0.03%
2022/03/31	9	52.92	1	53.30	53.00	8	13,376	0.06%
2022/03/30	3.1	53.61	5	53.70	53.70	-1.9	13,360	-0.01%
2022/03/29	13	53.43	2	53.30	53.80	11	13,317	0.08%
2022/03/28	13	53.41	2	53.70	53.90	11	13,354	0.08%
2022/03/25	6.1	54.25	2.2	54.25	54.10	3.9	13,415	0.03%
2022/03/24	2.3	54.00	7	54.10	54.20	-4.7	13,469	-0.03%
2022/03/23	8	54.10	6	54.25	54.20	2	13,583	0.01%
2022/03/22	3	54.03	16	54.09	54.20	-13	13,653	-0.10%
2022/03/21	11.2	54.62	5.2	54.75	54.50	6	13,703	0.04%
2022/03/18	8.2	53.31	7.1	53.46	54.20	1.1	13,791	0.01%
2022/03/17	6.1	52.92	23	52.87	52.90	-16.9	13,824	-0.12%
2022/03/16	11.2	50.65	9	50.56	51.40	2.2	14,095	0.02%
2022/03/15	6.1	50.30	2.5	50.44	50.40	3.6	14,502	0.02%
2022/03/14	1	50.90	0.1	51.17	51.40	0.9	14,829	0.01%
2022/03/11	7	51.11	20	51.11	50.90	-13	15,466	-0.08%
2022/03/10	6	51.68	0.1	51.60	51.50	5.9	16,687	0.04%
2022/03/09	8	50.39	8	50.16	50.20	0	17,390	0.00%
2022/03/08	37.6	50.26	10	50.23	49.70	27.6	17,876	0.15%
2022/03/07	33.3	51.48	32	51.66	52.20	1.3	17,945	0.01%
2022/03/04	44.2	54.27	5.5	54.09	54.00	38.7	18,141	0.21%
2022/03/03	27.1	55.42	2	55.50	55.40	25.1	18,218	0.14%
2022/03/02	6.1	54.62	2.5	55.26	56.00	3.6	18,370	0.02%
2022/03/01	6	55.20	7.7	55.61	55.90	-1.7	18,542	-0.01%
2022/02/25	9.1	52.82	11.5	52.97	53.30	-2.4	18,408	-0.01%
2022/02/24	28.5	54.60	4	54.48	53.30	24.5	18,311	0.13%
2022/02/23	5.1	56.84	22.2	56.93	57.10	-17.1	18,332	-0.09%
2022/02/22	22	57.06	33	56.88	56.60	-11	18,281	-0.06%
2022/02/21	17	58.84	5	58.72	58.60	12	18,175	0.07%
2022/02/18	5.5	58.88	3.3	58.67	59.20	2.2	18,422	0.01%
2022/02/17	25.8	59.23	9.4	59.03	59.60	16.4	18,712	0.09%
2022/02/16	49.3	59.86	75.3	60.14	59.20	-26	18,534	-0.14%
2022/02/15	19	61.23	27.4	61.59	60.40	-8.4	18,234	-0.05%
2022/02/14	24.2	61.83	14	61.79	61.50	10.2	18,326	0.06%
2022/02/11	18.2	63.99	5	63.90	63.90	13.2	18,642	0.07%
2022/02/10	19.4	64.79	4.3	65.20	65.00	15.1	19,683	0.08%
2022/02/09	10	65.93	22.3	65.87	66.20	-12.3	20,107	-0.06%
2022/02/08	5	65.70	44.1	66.03	66.10	-39	20,208	-0.19%
2022/02/07	16.2	63.34	1	62.90	64.50	15.2	20,198	0.08%
2022/01/26	26.3	64.44	72.6	64.54	65.20	-46.3	20,009	-0.23%
2022/01/25	3.3	65.71	5	65.88	65.60	-1.7	19,953	-0.01%
2022/01/24	9.3	65.91	41	65.92	66.20	-31.7	19,913	-0.16%
2022/01/21	12	66.95	2	66.90	67.20	10	19,877	0.05%
2022/01/20	2.1	67.79	88.2	67.70	67.90	-86	20,019	-0.43%
2022/01/19	8	67.19	9.5	67.21	67.80	-1.5	20,252	-0.01%
2022/01/18	9.1	68.06	10	68.25	68.00	-0.9	20,566	0.00%
2022/01/17	13.1	67.95	6	68.12	68.10	7.1	20,606	0.03%
2022/01/14	7	67.29	5.1	67.40	67.30	1.9	20,514	0.01%
2022/01/13	3	68.10	5.4	68.04	68.20	-2.4	20,526	-0.01%
2022/01/12	0.4	67.00	25.5	66.90	66.90	-25.2	20,541	-0.12%
2022/01/11	13.4	67.09	2	66.90	67.00	11.4	20,526	0.06%
2022/01/10	12	66.41	30.2	66.55	67.00	-18.2	20,472	-0.09%
2022/01/07	31.6	67.22	4.6	67.56	67.50	27	20,444	0.13%
2022/01/06	32.1	68.19	7.7	68.41	68.50	24.4	20,210	0.12%
2022/01/05	8.8	69.64	5	69.74	69.30	3.8	20,171	0.02%
2022/01/04	49.1	69.69	19.5	69.52	69.20	29.6	20,148	0.15%
2022/01/03	18.1	70.27	0	0.00	70.00	18.1	19,949	0.09%
2021/12/30	11	71.45	0	0.00	71.20	11	19,893	0.06%
2021/12/29	2.1	71.36	16.1	71.54	71.60	-14	19,839	-0.07%
2021/12/28	15.5	71.34	5.6	71.38	71.40	10	19,882	0.05%
2021/12/27	4	70.82	4.7	70.99	70.90	-0.6	19,858	0.00%
2021/12/24	2.1	70.46	5	70.56	70.40	-2.9	19,941	-0.01%
2021/12/23	12.1	70.46	1.3	70.89	70.30	10.9	19,979	0.05%
2021/12/22	11	71.14	10.5	71.29	70.80	0.5	20,090	0.00%
2021/12/21	13	70.19	6.7	70.32	70.80	6.3	20,025	0.03%
2021/12/20	15.2	69.54	2.5	69.34	69.30	12.7	19,920	0.06%
2021/12/17	22.1	69.94	7	69.89	69.90	15.1	19,792	0.08%
2021/12/16	10.1	70.67	17.1	70.78	70.60	-7	19,648	-0.04%
2021/12/15	21	69.97	7	70.07	70.20	14	19,568	0.07%
2021/12/14	31.5	70.08	14.1	69.78	69.80	17.4	19,592	0.09%
2021/12/13	26.5	71.46	7	71.67	71.00	19.5	19,433	0.10%
2021/12/10	34.2	71.69	25.5	71.42	72.70	8.7	19,310	0.05%
2021/12/09	35.7	71.31	47.5	71.35	71.00	-11.8	18,884	-0.06%
2021/12/08	32.4	73.31	23.7	73.73	72.70	8.7	18,392	0.05%
2021/12/07	48.5	75.02	46.8	74.66	73.60	1.8	17,982	0.01%
2021/12/06	166.7	75.97	204.4	75.77	75.90	-37.6	17,343	-0.22%	大買/大賣/