力積電 (6770)-元大-桃興券商分點個股進出

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	6	17.65	40	17.70	17.75	-34	12,155	-0.28%
2024/11/20	0	0.00	2	18.05	17.70	-2	12,076	-0.02%
2024/11/19	0	0.00	96	17.96	18.05	-96	12,071	-0.80%
2024/11/18	0	0.00	6	17.90	18.15	-6	12,050	-0.05%
2024/11/15	0	0.00	1.2	17.85	17.90	-1.2	11,995	-0.01%
2024/11/14	10	17.61	17	17.62	17.45	-7	12,022	-0.06%
2024/11/13	5.2	17.78	14	17.81	17.80	-8.8	11,921	-0.07%
2024/11/12	5.4	17.82	0	0.00	17.80	5.4	11,935	0.04%
2024/11/11	7	18.25	5	18.22	18.20	2	11,818	0.02%
2024/11/08	18	18.97	8.4	18.99	18.70	9.6	11,783	0.08%
2024/11/07	1	18.45	24	18.94	19.00	-23	11,932	-0.19%
2024/11/06	8	18.10	4	18.11	18.30	4	11,861	0.03%
2024/11/05	9.2	18.12	20	18.18	18.05	-10.8	11,966	-0.09%
2024/11/04	8	18.37	21.4	18.54	18.35	-13.4	12,331	-0.11%
2024/11/01	18.2	17.81	6	18.24	18.40	12.2	12,792	0.09%
2024/10/30	48	18.13	2.4	18.19	18.00	45.6	12,688	0.36%
2024/10/29	46.3	18.70	24	18.62	18.55	22.2	12,505	0.18%
2024/10/28	65.4	18.95	5.2	18.98	19.00	60.2	12,379	0.49%
2024/10/25	38.1	19.46	16.5	19.54	19.30	21.5	12,116	0.18%
2024/10/24	32.1	19.92	0	0.00	19.70	32.1	11,993	0.27%
2024/10/23	73.3	20.19	40	20.19	20.00	33.3	11,976	0.28%
2024/10/22	6.1	20.00	6	19.90	20.05	0.1	11,810	0.00%
2024/10/21	13	19.99	0	0.00	20.05	13	12,068	0.11%
2024/10/18	24.3	20.05	36	20.00	19.90	-11.7	12,331	-0.09%
2024/10/17	27	20.24	26	20.26	20.30	1	12,782	0.01%
2024/10/16	16.2	19.86	5	19.80	19.85	11.2	13,654	0.08%
2024/10/15	5	20.21	3.2	20.24	20.25	1.8	13,673	0.01%
2024/10/14	17	20.09	0	0.00	20.15	17	13,977	0.12%
2024/10/11	2	20.20	30.7	20.15	20.15	-28.7	14,088	-0.20%
2024/10/09	15.1	20.31	25	20.14	20.10	-9.9	14,253	-0.07%
2024/10/08	24	20.45	1	20.55	20.55	23	14,321	0.16%
2024/10/07	9	20.58	0	0.00	20.70	9	14,512	0.06%
2024/10/04	137	20.59	42	20.50	20.60	95	14,642	0.65%	大買/
2024/10/01	48	21.08	20	20.95	20.90	28	14,605	0.19%
2024/09/30	12	21.45	4	21.53	21.60	8	14,612	0.05%
2024/09/27	3.2	21.89	89	22.07	22.00	-85.8	14,598	-0.59%
2024/09/26	5	21.55	96	21.15	21.15	-91	14,407	-0.63%
2024/09/25	8	21.39	16	21.37	21.35	-8	14,703	-0.05%
2024/09/24	5	20.70	0	0.00	20.85	5	14,715	0.03%
2024/09/23	13	20.85	23	20.81	20.80	-10	14,818	-0.07%
2024/09/20	10	20.77	15	20.87	20.70	-5	14,980	-0.03%
2024/09/19	24.1	20.47	0	0.00	20.60	24.1	15,046	0.16%
2024/09/18	89	20.75	13	20.79	20.50	76	15,296	0.50%
2024/09/16	14	20.73	34.2	20.71	20.80	-20.2	15,572	-0.13%
2024/09/13	6	20.47	6	20.45	20.50	0	16,269	0.00%
2024/09/12	12	20.38	9	20.51	20.35	3	16,823	0.02%
2024/09/11	1	20.00	1	20.05	20.00	0	17,402	0.00%
2024/09/10	19.3	20.01	16	19.81	19.65	3.3	18,806	0.02%
2024/09/09	55	19.70	17	19.92	20.00	38	19,379	0.20%
2024/09/06	51	20.46	33	20.34	20.30	18	20,202	0.09%
2024/09/05	20	20.62	58	20.65	20.35	-38	20,294	-0.19%
2024/09/04	38.3	19.72	16	19.52	19.80	22.3	20,430	0.11%
2024/09/03	29.2	21.06	1	20.95	20.70	28.2	20,295	0.14%
2024/09/02	18.1	21.33	0	0.00	21.15	18.1	20,306	0.09%
2024/08/30	1	21.50	0.1	21.55	21.60	0.9	20,446	0.00%
2024/08/29	7.2	21.35	4	21.45	21.50	3.2	20,595	0.02%
2024/08/28	12.2	21.54	4	21.55	21.55	8.2	20,883	0.04%
2024/08/27	5.2	21.60	12	21.58	21.70	-6.8	25,565	-0.03%
2024/08/26	15	21.91	23	21.88	21.85	-8	25,797	-0.03%
2024/08/23	26.2	21.35	0	0.00	21.50	26.2	25,963	0.10%
2024/08/22	5.1	22.00	11	21.87	21.85	-5.9	26,312	-0.02%
2024/08/21	5.1	21.91	9	21.73	21.75	-3.9	26,717	-0.01%
2024/08/20	5	22.20	18.2	22.10	22.00	-13.2	27,098	-0.05%
2024/08/19	6.2	22.05	17	22.05	22.00	-10.8	27,624	-0.04%
2024/08/16	6.1	22.25	21.8	22.14	22.05	-15.7	28,122	-0.06%
2024/08/15	6.3	21.94	5	21.99	21.95	1.3	28,180	0.00%
2024/08/14	15	22.25	10	22.11	22.20	5	28,468	0.02%
2024/08/13	19.2	21.87	1	21.85	21.85	18.2	28,985	0.06%
2024/08/12	16.2	21.90	19	22.02	22.00	-2.8	30,173	-0.01%
2024/08/09	17	21.46	27.1	21.53	21.45	-10.1	30,440	-0.03%
2024/08/08	14.3	20.76	42	20.83	20.85	-27.7	30,485	-0.09%
2024/08/07	13.2	20.86	50.4	20.84	21.30	-37.3	30,572	-0.12%
2024/08/06	84.4	20.76	47.7	20.50	20.35	36.7	30,511	0.12%
2024/08/05	84.5	21.20	33	21.08	20.95	51.5	30,242	0.17%
2024/08/02	25.1	23.17	13	23.31	23.20	12.1	29,849	0.04%
2024/08/01	7	23.45	13	23.58	23.75	-6	30,042	-0.02%
2024/07/31	27.1	23.01	11	23.17	23.00	16.1	30,574	0.05%
2024/07/30	8.4	22.65	6	22.87	23.00	2.4	32,022	0.01%
2024/07/29	21.2	23.00	11.2	22.80	22.75	10.1	32,295	0.03%
2024/07/26	10.2	23.03	8	22.94	23.15	2.2	32,389	0.01%
2024/07/23	17.3	23.42	5	23.38	23.30	12.3	32,633	0.04%
2024/07/22	25.2	23.23	32	23.16	23.20	-6.8	32,865	-0.02%
2024/07/19	39.4	23.86	5	23.73	23.70	34.4	32,832	0.10%
2024/07/18	90.5	24.03	36	24.09	24.15	54.5	32,885	0.17%
2024/07/17	101.7	24.58	16	24.95	24.75	85.7	32,606	0.26%	大買/
2024/07/16	10.1	25.76	0	0.00	25.65	10.1	32,021	0.03%
2024/07/15	43.3	25.96	2	26.05	25.75	41.3	32,486	0.13%
2024/07/12	13	26.60	10	26.51	26.45	3	32,658	0.01%
2024/07/11	6	26.53	26	26.50	26.65	-20	33,031	-0.06%
2024/07/10	9.6	26.20	0	0.00	26.15	9.6	33,220	0.03%
2024/07/09	17	26.32	31	26.56	26.45	-14	33,305	-0.04%
2024/07/08	9.3	26.87	7	26.75	26.75	2.3	33,148	0.01%
2024/07/05	18.1	26.83	3	26.87	26.80	15.1	33,082	0.05%
2024/07/04	21	27.07	28	27.08	26.95	-7	33,216	-0.02%
2024/07/03	9	27.01	22.3	27.03	26.90	-13.3	33,140	-0.04%
2024/07/02	22	26.85	11	26.73	26.70	11	33,178	0.03%
2024/07/01	14	27.30	15.1	27.25	27.15	-1.1	33,081	0.00%
2024/06/28	17	26.48	13.2	26.65	26.80	3.8	32,778	0.01%
2024/06/27	5.3	26.18	0	0.00	26.10	5.3	32,663	0.02%
2024/06/26	13.2	26.24	1.2	26.47	26.35	12	32,644	0.04%
2024/06/25	14.1	26.55	12.3	26.48	26.55	1.8	32,857	0.01%
2024/06/24	34.3	26.99	21.5	26.83	26.85	12.9	32,973	0.04%
2024/06/21	8.3	27.55	0	0.00	27.60	8.3	32,873	0.03%
2024/06/20	21.1	27.38	88.7	27.57	27.60	-67.6	32,642	-0.21%
2024/06/19	30.3	27.03	6.5	27.03	26.70	23.8	31,981	0.07%
2024/06/18	54.5	27.68	59.5	27.42	27.55	-5	31,540	-0.02%
2024/06/17	49.3	27.78	128.2	27.72	27.80	-78.9	31,009	-0.25%	大賣/
2024/06/14	49	26.19	24.3	26.49	26.70	24.7	29,645	0.08%
2024/06/13	31	26.20	67.3	26.47	26.20	-36.3	29,075	-0.12%
2024/06/12	6	25.20	13	25.27	25.25	-7	28,390	-0.02%
2024/06/11	33.6	25.26	59	25.29	25.20	-25.4	28,221	-0.09%
2024/06/07	5	24.40	16	24.59	24.75	-11	28,038	-0.04%
2024/06/06	1	24.10	0	0.00	24.15	1	27,953	0.00%
2024/06/05	4	24.06	24	24.22	24.30	-20	27,905	-0.07%
2024/06/04	32.6	24.41	20.8	24.34	24.25	11.9	28,120	0.04%
2024/06/03	83.7	24.97	27.1	24.89	24.75	56.6	28,089	0.20%
2024/05/31	22.7	25.09	15.5	25.63	24.90	7.2	27,900	0.03%
2024/05/30	23	25.51	46.1	25.64	25.40	-23.1	23,666	-0.10%
2024/05/29	29	26.02	47.7	25.99	25.80	-18.7	23,575	-0.08%
2024/05/28	43	26.20	18	25.91	26.35	25	23,538	0.11%
2024/05/27	31	26.03	24	26.01	25.95	7	23,450	0.03%
2024/05/24	23.8	25.79	4.3	25.67	25.65	19.5	23,231	0.08%
2024/05/23	25.1	26.49	29.1	26.41	26.55	-4	22,891	-0.02%
2024/05/22	36.1	26.00	82.7	26.08	26.15	-46.6	22,492	-0.21%
2024/05/21	16.9	25.48	7	25.54	25.55	9.9	22,121	0.04%
2024/05/20	6.3	25.46	70	25.55	25.45	-63.7	22,052	-0.29%
2024/05/17	91	26.15	45	26.02	25.65	46	21,794	0.21%
2024/05/16	47	25.83	88.6	26.05	26.45	-41.6	21,266	-0.20%
2024/05/15	44.2	24.52	10.1	24.63	24.70	34.1	20,139	0.17%
2024/05/14	17.2	24.75	45.5	24.84	24.85	-28.3	19,950	-0.14%
2024/05/13	36.6	24.19	426.8	23.95	24.10	-390.2	19,785	-1.97%	大賣/鉅額交易
2024/05/10	36.4	24.49	26.9	24.28	24.35	9.5	19,869	0.05%
2024/05/09	30.7	24.83	14	24.86	24.75	16.7	19,825	0.08%
2024/05/08	33.2	24.61	38	24.47	24.70	-4.8	19,824	-0.02%
2024/05/07	33.1	24.83	29.6	24.74	24.70	3.5	19,794	0.02%
2024/05/06	61.1	25.74	137	25.27	25.20	-75.9	19,512	-0.39%	大賣/
2024/05/03	85.1	25.51	70.7	25.37	25.35	14.4	18,988	0.08%
2024/05/02	52	23.09	66.1	23.14	23.60	-14.1	17,609	-0.08%
2024/04/30	41	23.21	13.1	23.19	22.85	27.9	17,343	0.16%
2024/04/29	41.8	22.70	20.3	22.80	23.20	21.5	17,231	0.12%
2024/04/26	26	22.31	22.2	22.30	22.15	3.8	17,118	0.02%
2024/04/25	54.2	22.11	31	22.02	21.95	23.2	16,932	0.14%
2024/04/24	65	22.40	43.6	22.42	22.60	21.4	16,872	0.13%
2024/04/23	38	21.81	24	21.84	21.85	14	16,928	0.08%
2024/04/22	47.6	21.96	64.5	22.12	21.70	-16.9	16,877	-0.10%
2024/04/19	72	22.35	51.4	22.27	22.20	20.6	16,592	0.12%
2024/04/18	93	23.11	80	23.40	23.05	13	16,162	0.08%
2024/04/17	59.2	23.88	91	23.66	23.65	-31.8	15,832	-0.20%
2024/04/16	46.5	24.24	28.2	24.17	24.15	18.3	15,571	0.12%
2024/04/15	13.5	25.00	0.2	25.15	25.00	13.3	15,562	0.09%
2024/04/12	24	25.30	28	25.25	25.20	-4	16,364	-0.02%
2024/04/11	49.1	25.51	57	25.56	25.40	-8	18,321	-0.04%
2024/04/10	48	26.02	5.4	26.01	25.95	42.6	18,252	0.23%
2024/04/09	12	25.56	205	25.56	25.60	-193	18,286	-1.06%	大賣/鉅額交易
2024/04/08	44.1	25.22	23	25.20	25.20	21.1	18,402	0.11%
2024/04/03	6.1	25.43	1.1	25.60	25.40	5	18,274	0.03%
2024/04/02	24	25.93	46	25.97	25.90	-22	18,196	-0.12%
2024/04/01	23	26.04	35	26.04	25.95	-12	18,330	-0.07%
2024/03/29	16	25.82	6	25.79	25.80	10	18,248	0.05%
2024/03/28	22.3	25.60	11.9	25.60	25.90	10.4	18,140	0.06%
2024/03/27	28.5	25.71	22.1	25.69	25.70	6.4	17,857	0.04%
2024/03/26	24.4	26.30	17	26.14	26.05	7.4	17,654	0.04%
2024/03/25	7	26.37	27	26.43	26.35	-20	17,555	-0.11%
2024/03/22	4.2	26.61	10	26.65	26.60	-5.8	17,587	-0.03%
2024/03/21	19.1	26.80	13	26.77	26.75	6.1	17,701	0.03%
2024/03/20	8.3	26.78	4	26.94	26.60	4.3	17,809	0.02%
2024/03/19	4.1	26.85	5.2	26.99	26.95	-1.1	17,919	-0.01%
2024/03/18	2.3	26.61	8.1	26.85	26.80	-5.8	18,261	-0.03%
2024/03/15	22.4	26.34	7	26.39	26.30	15.4	18,338	0.08%
2024/03/14	6	26.65	4	26.68	26.60	2	18,071	0.01%
2024/03/13	28.3	26.91	24.3	26.81	26.60	4	17,989	0.02%
2024/03/12	8	26.93	1	26.95	27.15	7	17,841	0.04%
2024/03/11	12.5	26.91	1	26.95	26.95	11.5	17,785	0.06%
2024/03/08	27	27.00	6	26.97	26.95	21	17,756	0.12%
2024/03/07	19	26.80	18.1	26.82	26.60	0.9	17,424	0.01%
2024/03/06	11	26.90	7.2	26.84	26.80	3.8	17,351	0.02%
2024/03/05	26.1	27.38	4.1	27.34	27.10	22	17,441	0.13%
2024/03/04	18.5	26.71	6	26.91	26.90	12.5	17,097	0.07%
2024/03/01	33.4	27.00	0	0.00	26.90	33.4	17,051	0.20%
2024/02/29	34.1	26.37	32.3	26.73	27.60	1.8	16,922	0.01%
2024/02/27	23	26.71	15.7	26.93	26.60	7.3	16,649	0.04%
2024/02/26	17	26.72	5	26.70	26.70	12	16,553	0.07%
2024/02/23	16.3	26.86	1	27.05	26.75	15.3	16,597	0.09%
2024/02/22	6.3	27.09	3.1	27.10	27.10	3.3	16,679	0.02%
2024/02/21	8.6	27.23	1	27.25	27.15	7.6	16,784	0.05%
2024/02/20	9	27.48	11.5	27.41	27.45	-2.5	16,843	-0.01%
2024/02/19	13.1	27.61	10	27.73	27.75	3.1	16,873	0.02%
2024/02/16	7	27.32	13.3	27.34	27.30	-6.3	17,051	-0.04%
2024/02/15	10	26.91	4	27.16	26.90	6	17,037	0.04%
2024/02/05	14	26.76	17	26.77	26.80	-3	17,043	-0.02%
2024/02/02	24.2	26.92	3.2	27.16	26.70	21	16,974	0.12%
2024/02/01	7.1	26.97	0	0.00	27.10	7.1	16,763	0.04%
2024/01/31	11.1	27.06	4.1	27.08	27.00	7	16,842	0.04%
2024/01/30	16.5	27.23	0	0.00	27.05	16.5	16,777	0.10%
2024/01/29	3.2	27.69	0	0.00	27.70	3.2	16,902	0.02%
2024/01/26	0.1	27.70	5	27.80	27.95	-4.9	17,368	-0.03%
2024/01/25	4	28.20	7	28.12	28.05	-3	17,289	-0.02%
2024/01/24	12	28.21	45	28.11	27.90	-33	17,306	-0.19%
2024/01/23	36	27.75	12.1	27.78	27.85	23.9	17,150	0.14%
2024/01/22	36	27.30	10	27.42	27.45	26	17,029	0.15%
2024/01/19	24	27.31	11	27.30	27.25	13	16,769	0.08%
2024/01/18	7.3	27.33	80.4	27.40	27.20	-73.1	16,650	-0.44%
2024/01/17	134	27.67	12	27.60	27.55	122	16,709	0.73%	大買/鉅額交易
2024/01/16	20.3	28.40	5.4	28.42	28.45	14.9	16,365	0.09%
2024/01/15	1.4	28.98	0	0.00	28.90	1.4	16,255	0.01%
2024/01/12	38	28.91	9	29.21	28.95	29	16,487	0.18%
2024/01/11	83	28.92	5	28.88	28.90	78	16,369	0.48%
2024/01/10	11	29.11	23.8	29.13	29.05	-12.8	16,329	-0.08%
2024/01/09	28	29.87	6.1	29.83	29.45	22	16,371	0.13%
2024/01/08	75	30.49	28	30.42	29.90	47	16,336	0.29%
2024/01/05	448	30.90	222	30.68	30.85	226	15,414	1.47%	大買/大賣/鉅額交易
2024/01/04	12	28.33	13	28.23	28.25	-1	13,429	-0.01%
2024/01/03	34.1	28.19	1	28.20	28.10	33.1	13,559	0.24%
2024/01/02	31	28.89	9	29.34	28.80	22	13,267	0.17%
2023/12/29	1	29.55	4	29.59	29.45	-3	13,041	-0.02%
2023/12/28	4	29.72	7	29.64	29.70	-3	13,126	-0.02%
2023/12/27	3	29.82	21.7	29.78	29.80	-18.7	13,085	-0.14%
2023/12/26	0	0.00	9.1	29.26	29.25	-9.1	12,914	-0.07%
2023/12/25	5	28.96	2	29.05	28.90	3	12,901	0.02%
2023/12/22	2	29.30	3.2	29.33	29.15	-1.2	12,974	-0.01%
2023/12/21	2	28.80	0.5	28.95	28.75	1.5	12,936	0.01%
2023/12/20	2	28.90	2	29.15	28.90	0	12,870	0.00%
2023/12/19	25.1	29.05	22	29.08	28.80	3.1	12,791	0.02%
2023/12/18	8.4	29.71	9	29.52	29.40	-0.6	12,743	0.00%
2023/12/15	24.2	29.81	22	29.83	29.75	2.2	12,590	0.02%
2023/12/14	12.3	29.87	6	29.75	29.65	6.3	12,372	0.05%
2023/12/13	6	29.90	18.1	29.87	29.90	-12.1	12,153	-0.10%
2023/12/12	19	29.33	14.5	29.24	29.60	4.5	11,816	0.04%
2023/12/11	0.1	28.81	0	0.00	28.80	0.1	11,714	0.00%
2023/12/08	1	28.95	5	28.96	28.80	-4	11,717	-0.03%
2023/12/07	16.1	28.73	4	28.75	28.70	12.1	11,837	0.10%
2023/12/06	6.1	29.19	0	0.00	29.15	6.1	11,843	0.05%
2023/12/05	16.1	29.36	17.1	29.31	29.40	-1	11,822	-0.01%
2023/12/04	1.1	29.63	10	29.60	29.70	-8.9	11,797	-0.08%
2023/12/01	22	29.71	17	29.66	29.60	5	11,715	0.04%
2023/11/30	1	29.90	86	30.10	30.10	-85	11,613	-0.73%
2023/11/29	7	29.96	24.1	29.83	29.85	-17.1	11,401	-0.15%
2023/11/28	3	29.80	8	29.53	29.80	-5	11,268	-0.04%
2023/11/27	0	0.00	26.3	29.59	29.40	-26.3	11,235	-0.23%
2023/11/24	10	29.63	14	29.61	29.75	-4	11,215	-0.04%
2023/11/22	28.2	29.28	14	29.19	29.20	14.2	11,111	0.13%
2023/11/21	9	29.74	19	29.73	29.80	-10	11,007	-0.09%
2023/11/20	30	29.36	19	29.56	29.30	11	10,865	0.10%
2023/11/17	10	29.00	3	29.03	29.05	7	10,690	0.07%
2023/11/16	4	28.95	27	28.80	29.00	-23	10,682	-0.22%
2023/11/15	23.1	28.86	69.2	28.89	28.90	-46.1	10,665	-0.43%
2023/11/14	5	28.41	5.1	28.35	28.35	-0.1	10,566	0.00%
2023/11/13	6.1	27.96	3	28.10	27.85	3.1	10,686	0.03%
2023/11/10	3.1	28.20	0	0.00	28.10	3.1	10,756	0.03%
2023/11/09	1	28.40	7	28.46	28.45	-6	10,882	-0.06%
2023/11/08	9.4	28.44	1	28.50	28.35	8.4	11,078	0.08%
2023/11/07	2.3	28.45	5.1	28.54	28.85	-2.8	11,136	-0.02%
2023/11/06	54.4	28.88	16	28.79	28.75	38.4	11,096	0.35%
2023/11/03	12	28.28	23.2	28.20	28.70	-11.2	10,785	-0.10%
2023/11/02	1	27.60	13	27.60	27.60	-12	10,386	-0.12%
2023/11/01	8	27.26	10.1	27.27	27.20	-2.1	10,327	-0.02%
2023/10/31	3	26.68	10	26.72	26.55	-7	10,222	-0.07%
2023/10/30	17.2	26.58	11	26.60	26.60	6.2	10,364	0.06%
2023/10/27	11	26.67	16	26.73	26.65	-5	10,487	-0.05%
2023/10/26	32.3	27.06	2	27.15	26.80	30.3	10,630	0.28%
2023/10/25	9.1	27.15	35.3	27.46	27.50	-26.2	10,626	-0.25%
2023/10/24	7	26.49	24	26.49	26.85	-17	10,465	-0.16%
2023/10/23	31.1	26.88	18	26.71	26.65	13.1	10,495	0.12%
2023/10/20	47	27.50	34.1	27.70	27.30	12.9	10,632	0.12%
2023/10/19	9	27.28	5	27.30	27.35	4	10,517	0.04%
2023/10/18	19.1	27.61	1	27.70	27.50	18.1	10,616	0.17%
2023/10/17	9	28.00	18.3	28.19	27.85	-9.3	10,918	-0.09%
2023/10/16	44	27.78	16.1	27.49	27.35	27.9	10,805	0.26%
2023/10/13	6	27.73	11.3	27.70	27.70	-5.3	10,714	-0.05%
2023/10/12	6	27.23	2	27.53	27.55	4	10,677	0.04%
2023/10/11	5.1	27.12	2	27.18	27.05	3.1	10,616	0.03%
2023/10/06	0	26.53	0	0.00	26.50	0	10,530	0.00%
2023/10/05	3	26.37	4.4	26.36	26.40	-1.4	10,631	-0.01%
2023/10/04	7	26.06	2	26.18	26.10	5	10,639	0.05%
2023/10/03	1	26.70	0	0.00	26.60	1	10,661	0.01%
2023/10/02	1	26.60	5	26.65	26.60	-4	10,818	-0.04%
2023/09/28	0	26.70	9	26.63	26.55	-9	11,034	-0.08%
2023/09/27	27	26.43	12	26.40	26.40	15	11,229	0.13%
2023/09/26	10.4	26.84	2	26.82	26.65	8.4	11,225	0.07%
2023/09/25	7	27.26	3	27.42	27.30	4	11,191	0.04%
2023/09/22	3.2	26.88	0.8	27.00	26.90	2.4	11,229	0.02%
2023/09/21	4	27.11	6	27.20	27.00	-2	11,243	-0.02%
2023/09/20	14	27.45	11	27.34	27.25	3	11,187	0.03%
2023/09/19	1	27.85	0	0.00	27.85	1	11,267	0.01%
2023/09/18	1	27.80	0	0.00	27.80	1	11,340	0.01%
2023/09/15	19	27.99	0	0.00	28.10	19	11,415	0.17%
2023/09/14	0	0.00	2.1	27.88	27.90	-2.1	11,398	-0.02%
2023/09/13	1	27.45	10.1	27.28	27.40	-9	11,450	-0.08%
2023/09/12	4	27.01	1.5	27.03	27.15	2.5	11,668	0.02%
2023/09/11	17	27.11	11	27.06	26.90	6	11,933	0.05%
2023/09/08	2.1	27.61	1	27.65	27.60	1.1	12,311	0.01%
2023/09/07	1	27.85	3	27.85	27.80	-2	12,355	-0.02%
2023/09/06	1	27.80	38.6	28.00	27.80	-37.6	12,402	-0.30%
2023/09/05	5	28.05	6	28.05	28.05	-1	12,428	-0.01%
2023/09/01	7.5	28.12	30	28.15	28.15	-22.5	12,714	-0.18%
2023/08/31	36	27.99	6	27.88	27.85	30	12,745	0.24%
2023/08/30	0	0.00	29	27.73	27.85	-29	12,715	-0.23%
2023/08/29	18	27.31	0	0.00	27.30	18	12,754	0.14%
2023/08/28	9	27.16	8.1	27.74	27.40	0.9	12,792	0.01%
2023/08/25	16.3	27.04	25	27.01	26.90	-8.7	12,859	-0.07%
2023/08/24	14	27.54	0.1	27.55	27.30	13.9	12,993	0.11%
2023/08/23	1	27.25	10.1	27.03	27.45	-9.1	12,971	-0.07%
2023/08/22	2	26.70	0	0.00	26.80	2	13,028	0.02%
2023/08/21	34	27.02	14.1	26.95	26.95	20	12,950	0.15%
2023/08/18	11	26.65	37.1	27.22	27.25	-26.1	12,869	-0.20%
2023/08/17	22.1	26.41	3	26.50	26.85	19.1	12,745	0.15%
2023/08/16	19	26.66	2.8	26.96	27.05	16.2	12,552	0.13%
2023/08/15	30.1	27.60	0	0.00	27.35	30.1	12,428	0.24%
2023/08/14	64	27.53	29	27.58	27.95	35	12,345	0.28%
2023/08/11	75.1	28.65	22	28.36	28.40	53.1	12,206	0.44%
2023/08/10	64	29.01	0	0.00	29.00	64	12,049	0.53%
2023/08/09	1.5	29.17	7	29.24	29.20	-5.5	11,975	-0.05%
2023/08/08	30.3	29.19	3	29.28	29.10	27.3	11,958	0.23%
2023/08/07	1	29.60	5	29.64	29.70	-4	11,864	-0.03%
2023/08/04	2.1	29.50	19	29.57	29.50	-16.9	11,929	-0.14%
2023/08/02	29.3	29.58	2	29.85	29.55	27.3	11,928	0.23%
2023/08/01	8	29.99	10	29.95	30.00	-2	11,821	-0.02%
2023/07/31	17	30.09	18	30.06	29.95	-1	11,712	-0.01%
2023/07/28	5	30.25	13	30.23	30.20	-8	11,669	-0.07%
2023/07/27	0	0.00	2	30.08	30.00	-2	11,649	-0.02%
2023/07/26	4.1	29.79	18	29.79	29.70	-13.9	11,823	-0.12%
2023/07/25	19	29.59	25.4	29.81	30.20	-6.4	12,008	-0.05%
2023/07/24	75	29.18	2	29.60	29.60	73	12,087	0.60%
2023/07/21	27.3	29.22	0	0.00	29.55	27.3	12,299	0.22%
2023/07/20	42	29.33	34.4	29.42	29.80	7.6	12,509	0.06%
2023/07/19	9.1	30.07	2	30.05	30.10	7.1	12,464	0.06%
2023/07/18	4	30.46	17	30.41	30.50	-13	12,801	-0.10%
2023/07/17	7	30.10	3	30.10	30.10	4	13,050	0.03%
2023/07/14	4.1	30.08	1	30.00	30.10	3.1	13,401	0.02%
2023/07/13	19	29.95	10	29.95	29.80	9	13,494	0.07%
2023/07/12	7.2	29.93	3.3	29.87	29.90	3.9	13,431	0.03%
2023/07/11	1	30.05	9	30.21	30.15	-8	13,445	-0.06%
2023/07/10	5	29.95	1	29.90	30.00	4	13,595	0.03%
2023/07/07	31	30.26	0.3	30.30	30.15	30.7	13,583	0.23%
2023/07/06	34.6	30.80	6.1	30.85	30.65	28.6	13,745	0.21%
2023/07/05	19	31.59	19.2	31.41	31.50	-0.2	13,610	0.00%
2023/07/04	2	30.80	2	30.90	30.80	0	13,517	0.00%
2023/07/03	3	30.95	2	31.00	30.85	1	13,640	0.01%
2023/06/30	0	0.00	2	31.00	30.95	-2	13,742	-0.01%
2023/06/29	2.1	30.71	1	30.70	30.90	1.1	13,815	0.01%
2023/06/28	0.5	30.76	0.6	30.75	30.70	-0.1	13,928	0.00%
2023/06/27	6.1	31.09	21	30.98	30.70	-14.9	14,075	-0.11%
2023/06/26	3.2	31.66	35	31.71	31.40	-31.8	14,133	-0.23%
2023/06/21	0	0.00	2	32.05	31.95	-2	14,165	-0.01%
2023/06/20	1	31.75	6.1	31.61	31.90	-5.1	14,140	-0.04%
2023/06/19	0	0.00	1	31.75	31.85	-1	14,127	-0.01%
2023/06/16	17.1	32.30	7	32.23	32.15	10.1	14,081	0.07%
2023/06/15	4	32.59	23.6	32.67	32.70	-19.6	13,915	-0.14%
2023/06/14	7.2	32.26	21.2	31.81	32.30	-14	13,782	-0.10%
2023/06/13	20.3	31.30	24	31.27	31.25	-3.7	13,373	-0.03%
2023/06/12	2	30.78	16	31.05	31.05	-14	13,365	-0.10%
2023/06/09	19	30.96	0	0.00	30.90	19	13,436	0.14%
2023/06/08	15	31.29	7	31.04	30.90	8	13,579	0.06%
2023/06/07	10	31.41	71.1	31.49	31.55	-61.1	13,766	-0.44%
2023/06/06	4.2	31.07	5	31.15	31.05	-0.8	14,278	-0.01%
2023/06/05	11	31.30	34	31.28	31.15	-23	14,578	-0.16%
2023/06/02	10	31.10	6.2	31.10	31.10	3.8	15,012	0.03%
2023/06/01	36	30.61	1	30.70	30.60	35	15,755	0.22%
2023/05/31	32	31.01	2	31.10	30.90	30	15,872	0.19%
2023/05/30	16	31.11	11	31.13	31.10	5	15,777	0.03%
2023/05/29	34	30.97	0.1	30.70	30.85	33.9	15,810	0.21%
2023/05/26	11	30.70	32	30.83	30.75	-21	15,880	-0.13%
2023/05/25	13	30.53	0	0.00	30.65	13	15,849	0.08%
2023/05/24	6.1	30.34	2	30.45	30.55	4.1	16,018	0.03%
2023/05/23	5.1	30.55	23	30.59	30.55	-17.9	16,087	-0.11%
2023/05/22	10	30.25	2	30.33	30.20	8	16,125	0.05%
2023/05/19	5.1	30.40	14	30.49	30.25	-9	16,129	-0.06%
2023/05/18	10.2	30.62	6	30.65	30.60	4.2	16,095	0.03%
2023/05/17	0	0.00	8	30.57	30.60	-8	16,124	-0.05%
2023/05/16	21	30.30	34.1	30.21	30.25	-13.1	16,080	-0.08%
2023/05/15	24	29.67	0	0.00	29.60	24	16,129	0.15%
2023/05/12	5	29.80	6	29.99	29.85	-1	16,269	-0.01%
2023/05/11	2.1	29.81	38	30.01	29.80	-35.9	16,356	-0.22%
2023/05/10	26.2	30.08	5	30.00	30.00	21.2	16,580	0.13%
2023/05/09	2.1	30.38	18	30.43	30.25	-15.9	16,605	-0.10%
2023/05/08	37	30.47	2	30.43	30.30	35	16,807	0.21%
2023/05/05	4.1	30.79	5	30.65	30.65	-0.9	17,093	-0.01%
2023/05/04	3	30.50	3	30.60	31.10	0	17,548	0.00%
2023/05/03	2	30.70	21	30.69	30.50	-19	17,856	-0.11%
2023/05/02	27	30.80	8	30.31	30.90	19	18,172	0.10%
2023/04/28	27	29.71	6	29.95	29.70	21	18,545	0.11%
2023/04/27	5	29.18	18	29.39	29.55	-13	18,504	-0.07%
2023/04/26	30.5	29.49	18	29.31	29.30	12.5	18,623	0.07%
2023/04/25	17	29.94	1	29.85	30.00	16	18,370	0.09%
2023/04/24	14	29.83	11	29.98	30.60	3	18,125	0.02%
2023/04/21	42.1	30.38	5	30.35	30.05	37.1	18,006	0.21%
2023/04/20	109.4	31.24	9	31.14	31.00	100.4	17,828	0.56%	大買/
2023/04/19	39.1	32.20	21	32.19	32.10	18.1	17,977	0.10%
2023/04/18	4	33.18	8	33.19	32.90	-4	17,903	-0.02%
2023/04/17	14	32.88	1	33.00	32.90	13	17,887	0.07%
2023/04/14	2	32.93	3	32.90	32.90	-1	17,901	-0.01%
2023/04/13	20	33.04	7	33.05	33.10	13	17,930	0.07%
2023/04/12	19.4	33.27	13	33.20	33.30	6.4	17,828	0.04%
2023/04/11	16	33.15	12	33.10	33.25	4	17,840	0.02%
2023/04/10	10	32.59	3	32.58	32.50	7	17,730	0.04%
2023/04/07	7.6	32.68	0	0.00	32.60	7.6	17,809	0.04%
2023/04/06	21	32.70	0	0.00	32.60	21	17,816	0.12%
2023/03/31	25.2	33.18	5	33.45	33.10	20.2	17,724	0.11%
2023/03/30	4	33.04	10	33.14	32.90	-6	17,798	-0.03%
2023/03/29	27.1	33.08	1	32.95	32.95	26.1	17,826	0.15%
2023/03/28	6.4	33.32	4	33.31	33.10	2.4	17,952	0.01%
2023/03/27	31	33.78	6	33.84	33.70	25	17,953	0.14%
2023/03/24	12	34.36	9.1	34.30	34.40	2.9	18,001	0.02%
2023/03/23	14	34.21	9.9	34.18	34.20	4.2	18,032	0.02%
2023/03/22	4	34.33	17	34.34	34.30	-13	18,177	-0.07%
2023/03/21	5	34.39	7	34.31	34.20	-2	18,241	-0.01%
2023/03/20	17	34.27	31	34.30	34.20	-14	18,519	-0.08%
2023/03/17	5	34.13	2.5	33.77	34.60	2.5	18,561	0.01%
2023/03/16	3	33.15	10	33.27	33.35	-7	18,408	-0.04%
2023/03/15	3	33.43	9.2	33.75	33.25	-6.2	18,590	-0.03%
2023/03/14	35.1	33.30	11	33.37	33.20	24.1	18,996	0.13%
2023/03/13	30.1	33.64	9	33.90	33.80	21.1	19,442	0.11%
2023/03/10	36	34.54	17.1	34.59	34.45	18.9	19,550	0.10%
2023/03/09	40.1	35.55	85.3	35.54	35.15	-45.2	19,676	-0.23%
2023/03/08	18.2	34.71	29.2	34.79	34.95	-11	19,267	-0.06%
2023/03/07	33	35.11	66	35.07	35.15	-33	19,091	-0.17%
2023/03/06	23	34.78	85.8	34.53	34.95	-62.8	18,755	-0.33%
2023/03/03	8	33.60	7.2	33.46	33.60	0.8	18,065	0.00%
2023/03/02	4	33.28	1	33.15	33.25	3	18,110	0.02%
2023/03/01	13.1	32.88	10	33.04	33.10	3.1	18,423	0.02%
2023/02/24	9	33.58	6	33.77	33.30	3	18,738	0.02%
2023/02/23	5	33.67	5.3	33.66	33.65	-0.3	18,750	0.00%
2023/02/22	21.2	33.24	3	33.30	33.40	18.2	18,942	0.10%
2023/02/21	16.1	33.95	30	33.88	33.90	-14	18,975	-0.07%
2023/02/20	14	33.73	0.3	33.70	33.80	13.7	19,285	0.07%
2023/02/17	0.3	33.37	2	33.30	33.30	-1.8	19,770	-0.01%
2023/02/16	26.1	33.56	20	33.58	33.50	6.1	19,930	0.03%
2023/02/15	3.4	33.35	0	0.00	33.25	3.4	20,390	0.02%
2023/02/14	10	33.55	9	33.58	33.60	1	20,381	0.00%
2023/02/13	32.3	33.19	52	33.06	33.15	-19.7	20,614	-0.10%
2023/02/10	33.3	33.81	12	33.75	33.70	21.3	20,840	0.10%
2023/02/09	10.2	34.25	10	34.35	34.15	0.2	21,068	0.00%
2023/02/08	22	34.40	7.2	34.57	34.60	14.8	21,178	0.07%
2023/02/07	14.2	33.76	3	33.75	33.80	11.2	21,101	0.05%
2023/02/06	12.6	33.77	6	34.16	33.70	6.6	21,204	0.03%
2023/02/03	16.5	34.60	22.4	34.51	34.50	-5.9	21,086	-0.03%
2023/02/02	27.3	35.40	22	35.35	35.30	5.3	20,966	0.03%
2023/02/01	79	34.73	59.1	34.65	35.00	19.9	20,713	0.10%
2023/01/31	13	34.22	24	34.29	34.30	-11	20,414	-0.05%
2023/01/30	4	33.80	90	33.75	33.95	-86	20,175	-0.43%
2023/01/17	23	32.20	6	32.23	32.30	17	19,808	0.09%
2023/01/16	31.2	32.73	367.9	32.87	32.55	-336.7	20,069	-1.68%	大賣/鉅額交易
2023/01/13	9.2	33.70	54.1	34.25	33.65	-44.9	19,986	-0.22%
2023/01/12	4	33.91	5	34.10	33.85	-1	20,163	0.00%
2023/01/11	30.2	34.00	39	34.19	34.30	-8.8	20,165	-0.04%
2023/01/10	7.1	34.01	93	34.02	34.00	-85.9	20,051	-0.43%
2023/01/09	84.1	33.79	12	33.82	33.90	72.1	19,927	0.36%
2023/01/06	1	33.20	40.3	33.32	33.45	-39.3	19,646	-0.20%
2023/01/05	7	32.79	7	32.71	32.65	0	19,550	0.00%
2023/01/04	0	0.00	10	32.40	32.25	-10	19,678	-0.05%
2023/01/03	0	0.00	7	32.20	32.35	-7	19,864	-0.04%
2022/12/30	13	32.20	1	32.15	31.85	12	19,847	0.06%
2022/12/29	9	31.57	6	31.89	32.05	3	20,020	0.01%
2022/12/28	16	32.39	0	0.00	32.15	16	20,225	0.08%
2022/12/27	18	33.15	27	33.44	33.00	-9	20,261	-0.04%
2022/12/26	20	32.77	11.2	32.91	32.75	8.8	20,311	0.04%
2022/12/23	4	32.94	23.8	32.99	33.30	-19.8	20,656	-0.10%
2022/12/22	3	33.20	3	33.38	33.40	0	21,553	0.00%
2022/12/21	42	32.68	18	32.65	32.65	24	21,669	0.11%
2022/12/20	11	32.71	1	32.45	32.30	10	21,653	0.05%
2022/12/19	2.1	33.02	34.1	33.14	32.90	-32	21,784	-0.15%
2022/12/16	14	32.49	12	32.62	32.65	2	21,836	0.01%
2022/12/15	10	33.00	31	32.96	32.95	-21	21,868	-0.10%
2022/12/14	27	33.10	6.5	33.34	33.35	20.5	21,970	0.09%
2022/12/13	4	32.48	2.1	32.68	32.40	1.9	22,008	0.01%
2022/12/12	26.2	32.21	23	32.25	32.20	3.2	22,253	0.01%
2022/12/09	4	33.55	15.3	33.45	33.45	-11.3	24,397	-0.05%
2022/12/08	10.1	33.25	0	0.00	33.05	10.1	24,737	0.04%
2022/12/07	1.1	33.71	39	33.42	33.35	-37.9	24,937	-0.15%
2022/12/06	56.7	34.20	31.5	34.19	33.95	25.2	25,107	0.10%
2022/12/05	82	35.30	30.3	35.38	35.15	51.7	24,919	0.21%
2022/12/02	25	34.21	24	34.10	34.60	1	24,563	0.00%
2022/12/01	14.9	33.95	25.1	34.05	34.00	-10.2	24,634	-0.04%
2022/11/30	2	32.63	7	32.74	33.30	-5	24,700	-0.02%
2022/11/29	4	32.41	4	32.43	32.60	0	25,613	0.00%
2022/11/28	30	32.33	0	0.00	32.25	30	25,748	0.12%
2022/11/25	9.1	33.06	10	33.20	32.90	-1	26,099	0.00%
2022/11/24	27.1	33.22	2	33.38	33.30	25.1	26,623	0.09%
2022/11/23	8	32.64	62.5	32.60	32.95	-54.5	26,597	-0.21%
2022/11/22	43	31.65	69.5	31.81	31.85	-26.5	26,511	-0.10%
2022/11/21	6.7	33.16	35.1	33.09	32.85	-28.4	26,312	-0.11%
2022/11/18	11.5	33.77	7	34.58	33.65	4.5	26,505	0.02%
2022/11/17	19	33.47	14	33.78	34.15	5	26,578	0.02%
2022/11/16	66	34.32	59	33.99	34.05	7	26,743	0.03%
2022/11/15	5.1	34.15	31.1	34.12	34.35	-26	26,732	-0.10%
2022/11/14	2	33.70	3.3	33.48	33.45	-1.3	26,524	0.00%
2022/11/11	25.5	33.76	36.4	33.81	33.30	-10.9	26,944	-0.04%
2022/11/10	3	32.45	14.5	32.47	32.60	-11.5	27,055	-0.04%
2022/11/09	0	0.00	32.6	32.56	32.70	-32.6	27,830	-0.12%
2022/11/08	105	32.49	149	32.42	32.00	-44	28,164	-0.16%	大買/大賣/
2022/11/07	0	0.00	5.8	32.72	32.75	-5.8	28,748	-0.02%
2022/11/04	24.1	31.62	22.4	31.22	31.85	1.8	28,905	0.01%
2022/11/03	4.1	31.18	7	31.35	31.45	-2.9	28,958	-0.01%
2022/11/02	0	0.00	16.3	31.29	31.30	-16.3	29,025	-0.06%
2022/11/01	131.1	30.83	132	30.71	30.65	-0.9	29,084	0.00%	大買/大賣/
2022/10/31	0	0.00	56.2	30.76	30.80	-56.2	29,469	-0.19%
2022/10/28	49.3	30.03	28	29.94	29.70	21.3	29,605	0.07%
2022/10/27	34	30.60	11	30.82	30.90	23	29,758	0.08%
2022/10/26	2	30.45	5	30.60	30.45	-3	30,232	-0.01%
2022/10/25	43.1	30.78	11	30.86	30.45	32.1	30,505	0.11%
2022/10/24	20.1	31.35	75.2	31.50	31.00	-55.1	31,876	-0.17%
2022/10/21	35.7	30.66	19.2	30.74	30.20	16.5	31,699	0.05%
2022/10/20	22.1	30.13	20.6	30.34	31.00	1.5	31,430	0.00%
2022/10/19	5	30.00	15.2	30.07	29.90	-10.2	31,386	-0.03%
2022/10/18	9	29.88	9	29.92	29.90	0	31,425	0.00%
2022/10/17	13	28.41	39.9	28.62	29.50	-26.9	31,640	-0.09%
2022/10/14	2	29.18	23.2	28.57	29.20	-21.2	31,903	-0.07%
2022/10/13	38.1	27.01	5	27.05	26.95	33.1	31,846	0.10%
2022/10/12	14	28.21	13	28.12	28.10	1	31,943	0.00%
2022/10/11	23	28.48	1	28.50	28.05	22	32,244	0.07%
2022/10/07	2	30.00	14	30.25	29.95	-12	32,235	-0.04%
2022/10/06	40	30.07	24	30.14	30.15	16	32,281	0.05%
2022/10/05	32.2	30.47	98	30.69	30.35	-65.8	32,238	-0.20%
2022/10/04	60.1	29.93	62.2	29.62	29.85	-2.2	32,064	-0.01%
2022/10/03	72	27.98	63	28.75	28.80	9	31,917	0.03%
2022/09/30	75	27.74	94.1	27.61	28.50	-19.1	31,868	-0.06%
2022/09/29	78.1	28.31	9	27.34	27.80	69.1	31,740	0.22%
2022/09/28	36.1	28.71	27	28.60	28.55	9.1	30,958	0.03%
2022/09/27	12	29.72	5	29.65	29.65	7	30,763	0.02%
2022/09/26	49.2	30.22	121	29.38	29.30	-71.8	30,800	-0.23%	大賣/
2022/09/23	5.5	30.72	55.1	30.98	31.00	-49.6	30,778	-0.16%
2022/09/22	103	30.55	3	30.62	30.55	100	30,824	0.32%	大買/
2022/09/21	6.1	31.22	0.1	31.40	31.30	6	30,858	0.02%
2022/09/20	25	31.66	11	31.59	31.55	14	30,834	0.05%
2022/09/19	14.1	31.80	7	31.75	31.75	7.1	30,802	0.02%
2022/09/16	28.9	31.96	6	31.71	32.15	22.9	30,695	0.07%
2022/09/15	21	32.64	24.8	32.53	32.75	-3.8	28,777	-0.01%
2022/09/14	24.3	31.38	30.1	31.05	31.60	-5.8	28,540	-0.02%
2022/09/13	22.2	32.21	26.2	32.42	32.00	-4	28,446	-0.01%
2022/09/12	9.2	31.77	5.2	31.75	31.75	4	28,490	0.01%
2022/09/08	3.1	30.50	30.3	30.65	30.70	-27.2	28,970	-0.09%
2022/09/07	17.1	30.17	6	30.23	30.10	11.1	29,064	0.04%
2022/09/06	19	30.96	34.3	30.86	30.80	-15.3	28,916	-0.05%
2022/09/05	146.7	31.17	52.2	30.95	30.55	94.5	28,694	0.33%	大買/
2022/09/02	9	33.57	15	33.81	33.55	-6	27,702	-0.02%
2022/09/01	41.2	33.59	21	33.43	33.65	20.2	27,442	0.07%
2022/08/31	8.6	33.73	18.3	34.22	34.45	-9.7	27,006	-0.04%
2022/08/30	8	34.01	18	34.04	34.00	-10	26,507	-0.04%
2022/08/29	17.7	33.72	4	33.86	33.90	13.7	26,570	0.05%
2022/08/26	7	35.06	7.6	35.11	34.85	-0.6	26,468	0.00%
2022/08/25	7	34.35	13	34.34	34.25	-6	26,229	-0.02%
2022/08/24	9.8	33.60	1	33.65	33.40	8.8	26,128	0.03%
2022/08/23	15.1	34.07	16	34.24	33.95	-0.9	29,906	0.00%
2022/08/22	37	35.16	1	35.35	35.05	36	29,964	0.12%
2022/08/19	49.1	35.74	25	35.82	35.70	24.1	29,855	0.08%
2022/08/18	52	36.04	23.1	35.92	35.80	28.9	29,837	0.10%
2022/08/17	5	36.12	25.7	36.06	36.30	-20.7	29,451	-0.07%
2022/08/16	59	36.03	23	36.11	35.50	36	29,070	0.12%
2022/08/15	29	35.54	17	35.47	35.65	12	28,584	0.04%
2022/08/12	19.1	34.92	43.3	34.94	35.35	-24.2	28,218	-0.09%
2022/08/11	12	33.87	19.6	33.95	33.85	-7.6	27,704	-0.03%
2022/08/10	38	33.37	4	33.33	33.25	34	27,533	0.12%
2022/08/09	13.8	33.71	6	33.81	33.90	7.7	27,612	0.03%
2022/08/08	29.1	33.65	1	33.75	33.60	28.1	27,986	0.10%
2022/08/05	43.4	34.04	9	34.15	34.20	34.3	28,793	0.12%
2022/08/04	16	33.80	2.3	33.71	33.80	13.7	28,739	0.05%
2022/08/03	57.7	34.00	71	33.94	34.00	-13.3	28,722	-0.05%
2022/08/02	45.9	34.49	5.4	34.47	34.20	40.5	28,532	0.14%
2022/08/01	37	35.59	46	35.69	35.65	-9	28,071	-0.03%
2022/07/29	117	35.65	26.4	35.42	35.25	90.6	27,838	0.33%	大買/
2022/07/28	28	38.77	22.5	39.40	38.25	5.5	26,477	0.02%
2022/07/27	12	39.19	6	39.33	39.45	6	26,173	0.02%
2022/07/26	14	38.93	1	38.70	38.85	13	26,121	0.05%
2022/07/25	27.1	40.53	25	40.23	40.25	2.1	26,013	0.01%
2022/07/22	52	42.34	33	42.21	41.75	19	26,117	0.07%
2022/07/21	9	41.06	38.1	40.88	41.80	-29.1	25,861	-0.11%
2022/07/20	9.3	39.67	11.1	39.97	39.70	-1.8	25,451	-0.01%
2022/07/19	9.2	38.28	20.3	38.72	38.75	-11.1	25,274	-0.04%
2022/07/18	35.1	38.74	15.5	38.75	39.25	19.6	25,186	0.08%
2022/07/15	2	39.50	10	39.73	40.05	-8	24,852	-0.03%
2022/07/14	2	38.45	4	38.75	39.00	-2	24,990	-0.01%
2022/07/13	3	38.85	6	39.09	39.25	-3	24,899	-0.01%
2022/07/12	57.1	38.73	46	38.59	38.35	11.1	24,744	0.04%
2022/07/11	10	39.89	2	40.00	40.10	8	24,657	0.03%
2022/07/08	17.2	40.98	3	40.77	40.55	14.2	24,709	0.06%
2022/07/07	4	39.99	8	40.16	40.40	-4	24,757	-0.02%
2022/07/06	14.5	38.96	8	38.99	38.95	6.5	24,552	0.03%
2022/07/05	3	38.63	16	38.61	39.00	-13	24,457	-0.05%
2022/07/04	8.3	38.36	9	38.13	38.30	-0.7	24,444	0.00%
2022/07/01	44	39.77	59	39.06	37.85	-15	24,552	-0.06%
2022/06/30	55.3	40.49	65	40.21	40.10	-9.7	24,558	-0.04%
2022/06/29	53.2	41.52	44.5	41.50	41.70	8.7	24,367	0.04%
2022/06/28	68.3	43.12	51	42.82	42.80	17.3	24,150	0.07%
2022/06/27	3	43.87	2.5	44.15	44.25	0.5	24,047	0.00%
2022/06/24	62.1	43.48	63	43.30	43.00	-0.9	23,919	0.00%
2022/06/23	105.4	44.99	89	43.67	43.50	16.4	23,674	0.07%	大買/
2022/06/22	88.2	47.93	79	46.65	46.35	9.2	23,181	0.04%
2022/06/21	72.1	48.05	75	48.57	48.45	-2.9	23,003	-0.01%
2022/06/20	103.2	49.41	82	48.02	47.85	21.2	22,869	0.09%	大買/
2022/06/17	99	49.20	75	49.66	50.40	24	22,466	0.11%
2022/06/16	100.3	51.35	72	50.52	50.10	28.3	21,856	0.13%
2022/06/15	89.2	51.87	75	51.75	51.40	14.2	21,713	0.07%
2022/06/14	90.1	52.20	70.7	52.10	52.10	19.4	21,641	0.09%
2022/06/13	102.3	54.45	88.3	53.56	53.50	14	21,490	0.07%	大買/
2022/06/10	70	55.30	84	55.60	55.80	-14	21,415	-0.07%
2022/06/09	118	55.54	92.8	55.44	56.10	25.2	21,427	0.12%	大買/
2022/06/08	87.2	55.85	93	55.33	55.30	-5.8	21,357	-0.03%
2022/06/07	117.1	55.35	100	55.43	55.70	17.1	21,283	0.08%	大買/
2022/06/06	73.2	56.60	74.4	56.40	56.40	-1.2	21,188	-0.01%
2022/06/02	73.3	57.29	83	57.06	57.20	-9.7	21,306	-0.05%
2022/06/01	102	57.90	77	57.70	57.80	25	21,450	0.12%	大買/
2022/05/31	105	58.05	84	58.35	57.80	21	21,298	0.10%	大買/
2022/05/30	74	58.16	105	57.90	58.10	-31	17,255	-0.18%	大賣/
2022/05/27	97	56.53	74	56.64	56.50	23	16,890	0.14%
2022/05/26	87.1	56.62	67	55.61	55.70	20.1	16,887	0.12%
2022/05/25	65	57.01	70	56.70	56.60	-5	16,804	-0.03%
2022/05/24	69	57.70	89.2	56.98	56.60	-20.2	16,908	-0.12%
2022/05/23	81.1	58.52	67	57.44	57.20	14.1	16,813	0.08%
2022/05/20	62	58.92	70	58.83	58.80	-8	16,688	-0.05%
2022/05/19	74	57.24	81	58.33	59.00	-7	16,508	-0.04%
2022/05/18	64.9	58.30	76	58.48	58.40	-11.1	16,174	-0.07%
2022/05/17	59.1	57.98	70.5	57.90	57.80	-11.4	16,221	-0.07%
2022/05/16	83.4	57.89	208.4	57.68	57.50	-125	16,501	-0.76%	大賣/鉅額交易
2022/05/13	145.1	55.70	126	56.42	56.50	19.1	16,109	0.12%	大買/大賣/
2022/05/12	115.1	54.52	45	54.52	54.00	70.1	15,272	0.46%	大買/
2022/05/11	111.4	54.33	115	54.20	54.40	-3.6	14,941	-0.02%	大買/大賣/
2022/05/10	51.1	53.17	46	53.03	53.20	5.1	14,735	0.03%
2022/05/09	36.1	54.04	38	53.91	54.00	-1.9	14,644	-0.01%
2022/05/06	49.5	53.70	37.5	53.92	53.80	12	14,614	0.08%
2022/05/05	44.5	54.18	66	54.80	55.00	-21.5	14,689	-0.15%
2022/05/04	44	53.13	36	53.20	53.20	8	14,714	0.05%
2022/05/03	41.1	53.31	37	53.26	53.00	4.1	14,763	0.03%
2022/04/29	45	53.59	24.4	53.45	53.60	20.6	14,796	0.14%
2022/04/28	41.1	52.28	37.2	53.73	52.80	3.9	14,660	0.03%
2022/04/27	28.7	50.84	34	51.11	51.10	-5.3	14,360	-0.04%
2022/04/26	25	52.10	46	52.00	51.90	-21	14,262	-0.15%
2022/04/25	33.1	52.67	32.8	52.01	51.90	0.3	14,235	0.00%
2022/04/22	30	53.36	31	54.25	54.40	-1	14,199	-0.01%
2022/04/21	41	54.24	38.5	54.36	54.40	2.5	14,008	0.02%
2022/04/20	30.2	52.50	25.2	52.45	54.50	5	13,898	0.04%
2022/04/19	19	51.40	20	51.80	51.80	-1	13,569	-0.01%
2022/04/18	10	51.30	10	51.41	51.00	0	13,569	0.00%
2022/04/15	22	51.28	21	51.42	51.60	1	13,647	0.01%
2022/04/14	27	51.98	21	52.04	52.00	6	13,805	0.04%
2022/04/13	16	53.26	13	53.06	53.00	3	13,818	0.02%
2022/04/12	6.2	51.90	6	51.77	51.80	0.2	13,694	0.00%
2022/04/11	9.1	52.60	5	53.38	52.30	4.1	13,786	0.03%
2022/04/08	25.1	54.55	18	54.10	54.30	7.1	13,870	0.05%
2022/04/07	28	54.45	20.2	54.40	54.50	7.8	13,857	0.06%
2022/04/06	5	54.00	14	53.46	54.30	-9	13,645	-0.07%
2022/04/01	11.2	51.95	3.2	52.16	52.00	8.1	13,378	0.06%
2022/03/31	17.8	52.96	44	52.91	53.00	-26.2	13,376	-0.20%
2022/03/30	39.2	53.94	4	53.80	53.70	35.2	13,360	0.26%
2022/03/29	6	53.58	2	53.30	53.80	4	13,317	0.03%
2022/03/28	13	53.47	2	53.70	53.90	11	13,354	0.08%
2022/03/25	2	54.10	4.4	54.20	54.10	-2.4	13,415	-0.02%
2022/03/24	11	53.50	3.8	53.73	54.20	7.2	13,469	0.05%
2022/03/23	5	54.08	6.4	54.10	54.20	-1.4	13,583	-0.01%
2022/03/22	12	54.03	1	54.30	54.20	11	13,653	0.08%
2022/03/21	6.1	54.63	315	54.76	54.50	-308.9	13,703	-2.25%	大賣/鉅額交易
2022/03/18	313	53.64	31.7	53.58	54.20	281.3	13,791	2.04%	大買/鉅額交易
2022/03/17	2	52.70	11	53.01	52.90	-9	13,824	-0.07%
2022/03/16	8	50.28	16.2	50.70	51.40	-8.2	14,095	-0.06%
2022/03/15	16	50.17	4.4	50.44	50.40	11.6	14,502	0.08%
2022/03/14	2.2	51.14	2	50.80	51.40	0.2	14,829	0.00%
2022/03/11	3.1	51.17	1	51.20	50.90	2.1	15,466	0.01%
2022/03/10	14	51.59	0	0.00	51.50	14	16,687	0.08%
2022/03/09	10.5	50.15	4	50.01	50.20	6.5	17,390	0.04%
2022/03/08	24.3	50.53	7	49.91	49.70	17.3	17,876	0.10%
2022/03/07	24.3	51.84	9	51.62	52.20	15.3	17,945	0.09%
2022/03/04	15	54.26	1	54.00	54.00	14	18,141	0.08%
2022/03/03	7.5	55.54	2	55.70	55.40	5.5	18,218	0.03%
2022/03/02	8	54.70	2	55.35	56.00	6	18,370	0.03%
2022/03/01	5.1	55.73	8	55.59	55.90	-2.9	18,542	-0.02%
2022/02/25	8.2	53.28	10.8	53.16	53.30	-2.6	18,408	-0.01%
2022/02/24	32.8	54.41	9	54.21	53.30	23.8	18,311	0.13%
2022/02/23	11	56.95	6.6	57.00	57.10	4.4	18,332	0.02%
2022/02/22	15.6	56.87	8.9	57.10	56.60	6.7	18,281	0.04%
2022/02/21	6.5	58.80	7	58.69	58.60	-0.5	18,175	0.00%
2022/02/18	5.2	58.97	3.2	58.94	59.20	2	18,422	0.01%
2022/02/17	22.4	59.23	7.2	58.95	59.60	15.2	18,712	0.08%
2022/02/16	39.8	60.04	13.9	59.80	59.20	25.8	18,534	0.14%
2022/02/15	26	61.40	0.1	61.53	60.40	25.8	18,234	0.14%
2022/02/14	17.4	62.06	4.1	61.80	61.50	13.3	18,326	0.07%
2022/02/11	28.2	63.96	0	0.00	63.90	28.2	18,642	0.15%
2022/02/10	10.3	65.02	3.3	64.85	65.00	7	19,683	0.04%
2022/02/09	7.1	65.86	11	65.99	66.20	-3.9	20,107	-0.02%
2022/02/08	4	65.30	6.4	65.75	66.10	-2.4	20,208	-0.01%
2022/02/07	22.5	63.22	39	63.57	64.50	-16.5	20,198	-0.08%
2022/01/26	28.1	64.56	9	64.47	65.20	19.1	20,009	0.10%
2022/01/25	9.5	65.95	2	66.00	65.60	7.5	19,953	0.04%
2022/01/24	3	65.97	4.4	66.00	66.20	-1.4	19,913	-0.01%
2022/01/21	14	66.89	7	67.50	67.20	7	19,877	0.04%
2022/01/20	1	67.70	15.2	67.80	67.90	-14.2	20,019	-0.07%
2022/01/19	3.1	67.24	6.7	67.22	67.80	-3.6	20,252	-0.02%
2022/01/18	13	68.30	2	68.20	68.00	11	20,566	0.05%
2022/01/17	6.4	68.08	3	68.17	68.10	3.4	20,606	0.02%
2022/01/14	5	67.22	3	67.60	67.30	2	20,514	0.01%
2022/01/13	1.1	67.89	4	67.90	68.20	-2.9	20,526	-0.01%
2022/01/12	2.1	67.10	2.1	66.95	66.90	0	20,541	0.00%
2022/01/11	0.5	67.10	3	67.07	67.00	-2.5	20,526	-0.01%
2022/01/10	15.3	66.43	3	66.37	67.00	12.3	20,472	0.06%
2022/01/07	18.4	67.09	22	67.57	67.50	-3.6	20,444	-0.02%
2022/01/06	17.3	68.19	12.7	68.27	68.50	4.6	20,210	0.02%
2022/01/05	22	69.50	3	69.63	69.30	19	20,171	0.09%
2022/01/04	6.6	69.77	24	69.36	69.20	-17.4	20,148	-0.09%
2022/01/03	7.3	70.27	15.5	70.36	70.00	-8.1	19,949	-0.04%
2021/12/30	7.2	71.41	1.1	71.59	71.20	6.1	19,893	0.03%
2021/12/29	14.4	71.56	43.5	71.59	71.60	-29.2	19,839	-0.15%
2021/12/28	1	71.20	9	71.47	71.40	-8	19,882	-0.04%
2021/12/27	4.3	70.91	1	70.80	70.90	3.3	19,858	0.02%
2021/12/24	8	70.45	4	70.68	70.40	4	19,941	0.02%
2021/12/23	2.3	70.50	23	70.88	70.30	-20.8	19,979	-0.10%
2021/12/22	2.2	71.23	7.1	71.09	70.80	-4.9	20,090	-0.02%
2021/12/21	1.3	70.12	11	70.36	70.80	-9.7	20,025	-0.05%
2021/12/20	12.3	69.49	8	69.68	69.30	4.3	19,920	0.02%
2021/12/17	10.3	69.97	6	70.07	69.90	4.3	19,792	0.02%
2021/12/16	64.1	70.52	5	70.94	70.60	59.1	19,648	0.30%
2021/12/15	6.3	70.01	5.3	70.09	70.20	1	19,568	0.00%
2021/12/14	12.5	70.00	8	70.14	69.80	4.5	19,592	0.02%
2021/12/13	17.2	71.39	4.3	71.49	71.00	12.9	19,433	0.07%
2021/12/10	29.1	72.16	35.2	71.90	72.70	-6.1	19,310	-0.03%
2021/12/09	40.1	71.40	43.1	71.36	71.00	-2.9	18,884	-0.02%
2021/12/08	46.7	73.48	98.2	73.41	72.70	-51.5	18,392	-0.28%
2021/12/07	52.7	74.83	138	74.76	73.60	-85.4	17,982	-0.47%	大賣/
2021/12/06	79.1	76.39	130.6	77.53	75.90	-51.6	17,343	-0.30%	大賣/