力積電 (6770)-元大-成功券商分點個股進出

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

力積電

(6770)

可現股當沖

股價
26.70
漲跌
▲0.50
漲幅
+1.91%
成交量
44,095張
產業
上市半導體類股
913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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	24	26.31	32	26.53	26.70	-8	29,645	-0.03%
2024/06/13	14	26.48	83	26.37	26.20	-69	29,075	-0.24%
2024/06/12	21	25.21	17	25.23	25.25	4	28,390	0.01%
2024/06/11	7	25.36	7.1	25.41	25.20	-0.1	28,221	0.00%
2024/06/07	31.1	24.69	2	24.55	24.75	29.1	28,038	0.10%
2024/06/06	4.1	24.38	2	24.10	24.15	2.1	27,953	0.01%
2024/06/05	8.2	24.18	1	24.35	24.30	7.2	27,905	0.03%
2024/06/04	9.5	24.44	12	24.43	24.25	-2.5	28,120	-0.01%
2024/06/03	107	25.17	13	25.05	24.75	94	28,089	0.33%	大買/
2024/05/31	26.4	24.97	3.3	25.80	24.90	23	27,900	0.08%
2024/05/30	9.2	25.49	1.3	25.48	25.40	7.9	23,666	0.03%
2024/05/29	23	25.97	7.3	26.07	25.80	15.8	23,575	0.07%
2024/05/28	2	25.80	8.5	26.33	26.35	-6.5	23,538	-0.03%
2024/05/27	5.1	25.90	35.1	26.02	25.95	-30	23,450	-0.13%
2024/05/24	23.2	25.74	6	25.72	25.65	17.2	23,231	0.07%
2024/05/23	32	26.47	41.5	26.52	26.55	-9.5	22,891	-0.04%
2024/05/22	6	26.05	192.5	25.88	26.15	-186.5	22,492	-0.83%	大賣/鉅額交易
2024/05/21	4	25.58	147	25.60	25.55	-143	22,121	-0.65%	大賣/鉅額交易
2024/05/20	17.1	25.61	14.1	25.52	25.45	3	22,052	0.01%
2024/05/17	24	26.24	18	26.03	25.65	6	21,794	0.03%
2024/05/16	41.1	26.21	78.8	25.91	26.45	-37.7	21,266	-0.18%
2024/05/15	12.2	24.53	7	24.71	24.70	5.2	20,139	0.03%
2024/05/14	52	24.83	17	24.88	24.85	35	19,950	0.18%
2024/05/13	18.3	24.06	7	24.05	24.10	11.3	19,785	0.06%
2024/05/10	5.4	24.28	11.2	24.17	24.35	-5.8	19,869	-0.03%
2024/05/09	15	24.92	15	24.89	24.75	0	19,825	0.00%
2024/05/08	10.4	24.66	14.1	24.59	24.70	-3.6	19,824	-0.02%
2024/05/07	9.6	24.94	9.2	24.65	24.70	0.4	19,794	0.00%
2024/05/06	33.6	25.55	34.6	25.32	25.20	-1	19,512	-0.01%
2024/05/03	54.9	25.45	35	25.45	25.35	19.9	18,988	0.10%
2024/05/02	130.1	23.57	14	23.54	23.60	116.1	17,609	0.66%	大買/鉅額交易
2024/04/30	105.3	23.18	7	23.14	22.85	98.3	17,343	0.57%	大買/
2024/04/29	52.3	22.97	32	22.78	23.20	20.3	17,231	0.12%
2024/04/26	100.1	22.46	12	22.40	22.15	88.1	17,118	0.51%
2024/04/25	54.2	22.09	23.7	22.05	21.95	30.5	16,932	0.18%
2024/04/24	36	22.67	36.2	22.43	22.60	-0.2	16,872	0.00%
2024/04/23	17.3	21.86	0	0.00	21.85	17.3	16,928	0.10%
2024/04/22	48.5	22.06	12	21.94	21.70	36.5	16,877	0.22%
2024/04/19	30.1	22.27	59.1	22.41	22.20	-29	16,592	-0.17%
2024/04/18	25.4	23.11	57	23.32	23.05	-31.6	16,162	-0.20%
2024/04/17	41.3	23.76	14.3	23.63	23.65	27	15,832	0.17%
2024/04/16	15.3	24.31	1	24.15	24.15	14.3	15,571	0.09%
2024/04/15	10.1	24.99	6	24.94	25.00	4.1	15,562	0.03%
2024/04/12	6.9	25.29	0	0.00	25.20	6.9	16,364	0.04%
2024/04/11	9.4	25.58	1	25.55	25.40	8.4	18,321	0.05%
2024/04/10	16.6	26.20	13	26.07	25.95	3.6	18,252	0.02%
2024/04/09	3.3	25.56	6	25.68	25.60	-2.7	18,286	-0.02%
2024/04/08	4	25.18	1	25.20	25.20	3	18,402	0.02%
2024/04/03	8.2	25.45	1	25.45	25.40	7.2	18,274	0.04%
2024/04/02	0.2	25.95	1	26.00	25.90	-0.8	18,196	0.00%
2024/04/01	2.2	25.97	11	25.99	25.95	-8.8	18,330	-0.05%
2024/03/29	57.8	25.84	1.2	25.69	25.80	56.6	18,248	0.31%
2024/03/28	20.7	25.64	25.5	25.28	25.90	-4.8	18,140	-0.03%
2024/03/27	19.5	25.72	0	0.00	25.70	19.5	17,857	0.11%
2024/03/26	31.1	26.15	4	26.21	26.05	27.1	17,654	0.15%
2024/03/25	25.1	26.40	2	26.50	26.35	23.1	17,555	0.13%
2024/03/22	8.2	26.63	0	0.00	26.60	8.2	17,587	0.05%
2024/03/21	5.1	26.73	5	26.77	26.75	0.1	17,701	0.00%
2024/03/20	29.2	26.68	2.5	26.87	26.60	26.7	17,809	0.15%
2024/03/19	2.2	26.92	0.3	26.90	26.95	1.9	17,919	0.01%
2024/03/18	5.3	26.69	0	0.00	26.80	5.3	18,261	0.03%
2024/03/15	4.1	26.39	4	26.35	26.30	0.1	18,338	0.00%
2024/03/14	1.7	26.69	9.5	26.69	26.60	-7.8	18,071	-0.04%
2024/03/13	20.1	26.85	0	0.00	26.60	20.1	17,989	0.11%
2024/03/12	44.8	26.93	2	27.03	27.15	42.8	17,841	0.24%
2024/03/11	3	26.98	7	26.90	26.95	-4	17,785	-0.02%
2024/03/08	16.2	27.07	19	26.90	26.95	-2.8	17,756	-0.02%
2024/03/07	14.4	26.86	16	26.86	26.60	-1.6	17,424	-0.01%
2024/03/06	3.2	26.82	3.7	27.03	26.80	-0.5	17,351	0.00%
2024/03/05	43	27.32	2	27.65	27.10	41	17,441	0.24%
2024/03/04	4	26.79	18	26.68	26.90	-14	17,097	-0.08%
2024/03/01	1.2	26.93	3	27.07	26.90	-1.8	17,051	-0.01%
2024/02/29	51.3	26.30	3	26.82	27.60	48.3	16,922	0.29%
2024/02/27	12.1	26.65	0	0.00	26.60	12.1	16,649	0.07%
2024/02/26	5.1	26.75	11	26.70	26.70	-5.9	16,553	-0.04%
2024/02/23	6.3	26.88	28	26.80	26.75	-21.7	16,597	-0.13%
2024/02/22	18.2	27.15	4.3	27.15	27.10	13.9	16,679	0.08%
2024/02/21	3.3	27.11	2	27.13	27.15	1.3	16,784	0.01%
2024/02/20	9.1	27.52	0	0.00	27.45	9.1	16,843	0.05%
2024/02/19	4	27.68	1	27.65	27.75	3	16,873	0.02%
2024/02/16	3.8	27.36	48	27.40	27.30	-44.2	17,051	-0.26%
2024/02/15	18.1	26.86	13.4	26.85	26.90	4.7	17,037	0.03%
2024/02/05	36.3	26.74	0	0.00	26.80	36.3	17,043	0.21%
2024/02/02	7.1	26.81	0	0.00	26.70	7.1	16,974	0.04%
2024/02/01	2.3	26.98	4	27.05	27.10	-1.7	16,763	-0.01%
2024/01/31	11.2	27.00	0	0.00	27.00	11.2	16,842	0.07%
2024/01/30	5.1	27.25	2	27.35	27.05	3.1	16,777	0.02%
2024/01/29	3	27.78	1	27.85	27.70	2	16,902	0.01%
2024/01/26	2.2	27.70	15	27.85	27.95	-12.8	17,368	-0.07%
2024/01/25	0.5	28.00	10	28.15	28.05	-9.5	17,289	-0.06%
2024/01/24	2.7	28.07	221.9	28.10	27.90	-219.2	17,306	-1.27%	大賣/鉅額交易
2024/01/23	1	27.80	0	0.00	27.85	1	17,150	0.01%
2024/01/22	4	27.38	12	27.42	27.45	-8	17,029	-0.05%
2024/01/19	2.3	27.26	10	27.30	27.25	-7.7	16,769	-0.05%
2024/01/18	10.1	27.40	0	0.00	27.20	10.1	16,650	0.06%
2024/01/17	16.1	27.86	2.1	28.16	27.55	14.1	16,709	0.08%
2024/01/16	6.2	28.42	0	0.00	28.45	6.2	16,365	0.04%
2024/01/15	5.2	29.07	0.1	29.00	28.90	5.2	16,255	0.03%
2024/01/12	8.3	29.04	15.9	29.00	28.95	-7.6	16,487	-0.05%
2024/01/11	14.9	28.83	6	28.88	28.90	8.9	16,369	0.05%
2024/01/10	8.3	29.33	32	29.24	29.05	-23.7	16,329	-0.15%
2024/01/09	26.4	29.70	50	29.60	29.45	-23.6	16,371	-0.14%
2024/01/08	113.5	30.55	31.7	30.28	29.90	81.7	16,336	0.50%	大買/
2024/01/05	32.2	30.26	119	30.62	30.85	-86.8	15,414	-0.56%	大賣/
2024/01/04	1.1	28.11	0	0.00	28.25	1.1	13,429	0.01%
2024/01/03	15.3	28.18	1	28.20	28.10	14.3	13,559	0.11%
2024/01/02	5.4	29.03	5.9	28.88	28.80	-0.5	13,267	0.00%
2023/12/29	4.2	29.46	3.6	29.44	29.45	0.6	13,041	0.00%
2023/12/28	1.4	29.68	2	29.63	29.70	-0.6	13,126	0.00%
2023/12/27	24.6	29.78	4.4	29.81	29.80	20.2	13,085	0.15%
2023/12/26	1	29.25	0	0.00	29.25	1	12,914	0.01%
2023/12/25	7.1	28.96	0	0.00	28.90	7.1	12,901	0.05%
2023/12/22	4.2	29.08	3.4	29.50	29.15	0.8	12,974	0.01%
2023/12/21	0.2	28.90	0.2	28.95	28.75	0	12,936	0.00%
2023/12/20	3.3	28.99	33	29.18	28.90	-29.7	12,870	-0.23%
2023/12/19	7.4	28.94	59	29.00	28.80	-51.6	12,791	-0.40%
2023/12/18	94	29.66	0	0.00	29.40	94	12,743	0.74%
2023/12/15	16	29.90	9.5	29.82	29.75	6.5	12,590	0.05%
2023/12/14	28.4	29.84	23	29.67	29.65	5.4	12,372	0.04%
2023/12/13	16	29.89	10.2	29.82	29.90	5.8	12,153	0.05%
2023/12/12	6.9	29.30	25.1	29.32	29.60	-18.2	11,816	-0.15%
2023/12/11	27.3	28.80	1	28.70	28.80	26.3	11,714	0.22%
2023/12/08	3.8	28.91	2	28.93	28.80	1.8	11,717	0.02%
2023/12/07	2.5	28.87	1	28.75	28.70	1.5	11,837	0.01%
2023/12/06	3	29.28	3	29.20	29.15	0	11,843	0.00%
2023/12/05	6.3	29.32	7	29.34	29.40	-0.7	11,822	-0.01%
2023/12/04	2.4	29.76	27	29.64	29.70	-24.6	11,797	-0.21%
2023/12/01	11.1	29.68	4	29.70	29.60	7.1	11,715	0.06%
2023/11/30	4.3	29.89	26.4	29.90	30.10	-22.2	11,613	-0.19%
2023/11/29	16.1	29.97	28	29.94	29.85	-11.9	11,401	-0.10%
2023/11/28	0	29.60	3	29.38	29.80	-3	11,268	-0.03%
2023/11/27	0	0.00	12	29.53	29.40	-12	11,235	-0.11%
2023/11/24	0.1	29.55	3.1	29.70	29.75	-3	11,215	-0.03%
2023/11/22	6.7	29.18	0.4	29.40	29.20	6.4	11,111	0.06%
2023/11/21	7.2	29.76	12	29.74	29.80	-4.8	11,007	-0.04%
2023/11/20	12	29.49	9.1	29.51	29.30	2.9	10,865	0.03%
2023/11/17	5.4	29.05	7	29.04	29.05	-1.6	10,690	-0.02%
2023/11/16	1	28.81	13.1	28.96	29.00	-12	10,682	-0.11%
2023/11/15	5.1	28.85	22.1	28.81	28.90	-17	10,665	-0.16%
2023/11/14	3	28.40	20	28.45	28.35	-17	10,566	-0.16%
2023/11/13	19.2	28.10	5	28.04	27.85	14.2	10,686	0.13%
2023/11/10	2	28.20	4	28.14	28.10	-2	10,756	-0.02%
2023/11/09	3	28.43	9	28.53	28.45	-6	10,882	-0.05%
2023/11/08	5	28.59	2.2	28.39	28.35	2.8	11,078	0.03%
2023/11/07	12	28.41	7.1	28.57	28.85	4.9	11,136	0.04%
2023/11/06	32	28.91	23.2	28.82	28.75	8.8	11,096	0.08%
2023/11/03	22.1	28.41	89.8	28.30	28.70	-67.7	10,785	-0.63%
2023/11/02	7.1	27.63	4.1	27.57	27.60	3	10,386	0.03%
2023/11/01	8.1	27.37	5.3	27.18	27.20	2.8	10,327	0.03%
2023/10/31	16	26.61	0	0.00	26.55	16	10,222	0.16%
2023/10/30	12.4	26.60	0	0.00	26.60	12.4	10,364	0.12%
2023/10/27	6.1	26.65	3	26.85	26.65	3	10,487	0.03%
2023/10/26	9.1	27.02	0	0.00	26.80	9.1	10,630	0.09%
2023/10/25	5.8	27.56	20	27.66	27.50	-14.2	10,626	-0.13%
2023/10/24	0.3	26.59	3	26.68	26.85	-2.7	10,465	-0.03%
2023/10/23	13.2	26.85	0	26.95	26.65	13.2	10,495	0.13%
2023/10/20	8	27.64	3	27.92	27.30	5	10,632	0.05%
2023/10/19	1.2	27.36	1	27.15	27.35	0.2	10,517	0.00%
2023/10/18	8	27.61	4.1	27.53	27.50	3.9	10,616	0.04%
2023/10/17	34.6	28.06	17.1	28.06	27.85	17.5	10,918	0.16%
2023/10/16	6.2	27.86	8.7	28.18	27.35	-2.5	10,805	-0.02%
2023/10/13	2	27.67	13	27.79	27.70	-11	10,714	-0.10%
2023/10/12	7.7	27.47	2	27.58	27.55	5.7	10,677	0.05%
2023/10/11	0.1	27.01	2	27.20	27.05	-1.9	10,616	-0.02%
2023/10/05	0.1	26.40	3	26.30	26.40	-2.9	10,631	-0.03%
2023/10/04	2.6	26.15	0	0.00	26.10	2.6	10,639	0.02%
2023/10/03	0.2	26.68	1	26.65	26.60	-0.8	10,661	-0.01%
2023/10/02	0.1	26.75	0	0.00	26.60	0.1	10,818	0.00%
2023/09/28	2	26.70	8	26.55	26.55	-6	11,034	-0.05%
2023/09/27	7.1	26.48	0	0.00	26.40	7.1	11,229	0.06%
2023/09/26	3.9	26.72	1	26.90	26.65	2.9	11,225	0.03%
2023/09/25	1.4	27.24	0	0.00	27.30	1.4	11,191	0.01%
2023/09/22	3.1	26.87	1	26.80	26.90	2.1	11,229	0.02%
2023/09/21	19.2	27.10	1	27.10	27.00	18.2	11,243	0.16%
2023/09/20	2.6	27.48	0	0.00	27.25	2.6	11,187	0.02%
2023/09/19	0.3	27.84	0	0.00	27.85	0.3	11,267	0.00%
2023/09/18	0.1	27.80	1	27.95	27.80	-0.9	11,340	-0.01%
2023/09/15	4.1	28.07	9	28.00	28.10	-4.9	11,415	-0.04%
2023/09/14	2.1	27.88	2	28.00	27.90	0.1	11,398	0.00%
2023/09/13	1	27.35	0	0.00	27.40	1	11,450	0.01%
2023/09/12	1.1	27.12	0	0.00	27.15	1.1	11,668	0.01%
2023/09/11	10.3	27.04	0	27.00	26.90	10.3	11,933	0.09%
2023/09/08	0.1	27.80	1	27.65	27.60	-0.9	12,311	-0.01%
2023/09/07	0.5	27.90	0	0.00	27.80	0.5	12,355	0.00%
2023/09/06	0.1	27.89	0	0.00	27.80	0.1	12,402	0.00%
2023/09/04	10.1	28.10	0	0.00	28.20	10.1	12,555	0.08%
2023/09/01	0.2	28.05	0	0.00	28.15	0.2	12,714	0.00%
2023/08/31	10.1	28.13	11	27.98	27.85	-0.9	12,745	-0.01%
2023/08/30	0.1	27.75	1	27.80	27.85	-0.9	12,715	-0.01%
2023/08/29	2.1	27.21	0	0.00	27.30	2.1	12,754	0.02%
2023/08/28	1	27.69	11.7	27.40	27.40	-10.7	12,792	-0.08%
2023/08/25	9.4	26.98	0	0.00	26.90	9.4	12,859	0.07%
2023/08/24	15.1	27.47	1	27.55	27.30	14.1	12,993	0.11%
2023/08/23	2.1	27.18	29	27.23	27.45	-26.9	12,971	-0.21%
2023/08/22	12	26.84	14	26.91	26.80	-2	13,028	-0.02%
2023/08/21	26	26.98	6	27.10	26.95	20	12,950	0.15%
2023/08/18	2.2	27.23	15	27.21	27.25	-12.8	12,869	-0.10%
2023/08/17	28.3	26.55	10	26.81	26.85	18.3	12,745	0.14%
2023/08/16	55.2	26.80	17	26.90	27.05	38.2	12,552	0.30%
2023/08/15	22.2	27.62	0	0.00	27.35	22.2	12,428	0.18%
2023/08/14	12.1	27.54	2	27.83	27.95	10.1	12,345	0.08%
2023/08/11	53.9	28.52	1	28.30	28.40	52.9	12,206	0.43%
2023/08/10	5.1	29.02	1	29.10	29.00	4.1	12,049	0.03%
2023/08/09	8.2	29.19	0	0.00	29.20	8.2	11,975	0.07%
2023/08/08	28.3	29.36	20.6	29.27	29.10	7.7	11,958	0.06%
2023/08/07	4.1	29.51	0	0.00	29.70	4.1	11,864	0.03%
2023/08/04	12.3	29.51	0	0.00	29.50	12.3	11,929	0.10%
2023/08/02	13.2	29.60	0	0.00	29.55	13.2	11,928	0.11%
2023/08/01	1	30.00	2.1	29.95	30.00	-1	11,821	-0.01%
2023/07/31	5	29.96	4	29.98	29.95	1	11,712	0.01%
2023/07/28	3	30.35	2	30.05	30.20	1	11,669	0.01%
2023/07/27	1	30.10	5	29.98	30.00	-4	11,649	-0.03%
2023/07/26	14.2	29.90	2.1	29.73	29.70	12.1	11,823	0.10%
2023/07/25	35.8	30.23	14.1	29.46	30.20	21.7	12,008	0.18%
2023/07/24	11.1	29.19	18	29.36	29.60	-7	12,087	-0.06%
2023/07/21	38	29.25	16	29.29	29.55	22	12,299	0.18%
2023/07/20	22.6	29.43	93	29.44	29.80	-70.4	12,509	-0.56%
2023/07/19	14.8	30.12	0	0.00	30.10	14.8	12,464	0.12%
2023/07/18	10.5	30.29	27	30.46	30.50	-16.5	12,801	-0.13%
2023/07/17	6.6	30.13	3	30.20	30.10	3.6	13,050	0.03%
2023/07/14	3	30.08	6	30.05	30.10	-3	13,401	-0.02%
2023/07/13	16.1	29.94	7	30.03	29.80	9.1	13,494	0.07%
2023/07/12	54.1	29.86	0.2	30.00	29.90	53.9	13,431	0.40%
2023/07/11	0.4	30.16	5	30.10	30.15	-4.6	13,445	-0.03%
2023/07/10	14.2	29.93	0	0.00	30.00	14.2	13,595	0.10%
2023/07/07	31	30.20	10	30.20	30.15	21	13,583	0.15%
2023/07/06	34	30.88	1	30.75	30.65	32.9	13,745	0.24%
2023/07/05	73.6	31.71	12.6	31.68	31.50	61.1	13,610	0.45%
2023/07/04	1.2	30.80	4	30.85	30.80	-2.8	13,517	-0.02%
2023/07/03	1.1	30.90	7	30.99	30.85	-5.9	13,640	-0.04%
2023/06/30	0.2	30.89	11	31.04	30.95	-10.8	13,742	-0.08%
2023/06/29	21.3	30.89	25	31.10	30.90	-3.7	13,815	-0.03%
2023/06/28	36.2	30.79	10	30.75	30.70	26.2	13,928	0.19%
2023/06/27	5.3	31.15	3	31.15	30.70	2.3	14,075	0.02%
2023/06/26	6.4	31.76	0	0.00	31.40	6.4	14,133	0.05%
2023/06/21	1	32.05	2.1	31.93	31.95	-1.1	14,165	-0.01%
2023/06/20	1.2	31.68	21	31.96	31.90	-19.8	14,140	-0.14%
2023/06/19	7	31.84	16	31.79	31.85	-9	14,127	-0.06%
2023/06/16	15.1	32.25	11	32.54	32.15	4.1	14,081	0.03%
2023/06/15	52	32.56	75	32.57	32.70	-23	13,915	-0.17%
2023/06/14	23.1	32.13	88.3	32.12	32.30	-65.2	13,782	-0.47%
2023/06/13	5.1	31.26	3	31.32	31.25	2.1	13,373	0.02%
2023/06/12	0.1	30.85	5	31.10	31.05	-4.9	13,365	-0.04%
2023/06/09	3.2	30.87	1	30.95	30.90	2.2	13,436	0.02%
2023/06/08	57.5	31.27	19	31.27	30.90	38.5	13,579	0.28%
2023/06/07	5	31.30	62	31.52	31.55	-57	13,766	-0.41%
2023/06/06	8.2	31.05	4	31.16	31.05	4.2	14,278	0.03%
2023/06/05	4	31.29	9	31.31	31.15	-5	14,578	-0.03%
2023/06/02	17.1	31.05	6	31.05	31.10	11.1	15,012	0.07%
2023/06/01	2	30.65	1.2	30.64	30.60	0.8	15,755	0.00%
2023/05/31	12.1	31.02	4	31.21	30.90	8.1	15,872	0.05%
2023/05/30	22.2	31.09	11.4	31.14	31.10	10.9	15,777	0.07%
2023/05/29	0.1	30.70	5	30.80	30.85	-4.9	15,810	-0.03%
2023/05/26	6	30.89	21.4	30.80	30.75	-15.4	15,880	-0.10%
2023/05/25	5.1	30.56	4	30.65	30.65	1.1	15,849	0.01%
2023/05/24	1	30.55	0	0.00	30.55	1	16,018	0.01%
2023/05/23	3.1	30.53	2	30.68	30.55	1.1	16,087	0.01%
2023/05/22	3.1	30.30	4	30.19	30.20	-0.9	16,125	-0.01%
2023/05/19	6.1	30.54	6	30.43	30.25	0.1	16,129	0.00%
2023/05/18	4.3	30.68	5	30.85	30.60	-0.7	16,095	0.00%
2023/05/17	5	30.60	8	30.54	30.60	-3	16,124	-0.02%
2023/05/16	5	30.19	9	30.32	30.25	-4	16,080	-0.02%
2023/05/15	3	29.68	1	29.60	29.60	2	16,129	0.01%
2023/05/12	0.1	30.00	23	29.75	29.85	-22.9	16,269	-0.14%
2023/05/11	12	29.82	3	30.10	29.80	9	16,356	0.06%
2023/05/10	7.1	30.01	3	30.05	30.00	4.1	16,580	0.02%
2023/05/09	3	30.46	0	0.00	30.25	3	16,605	0.02%
2023/05/08	28.2	30.49	11	30.30	30.30	17.2	16,807	0.10%
2023/05/05	4	30.81	6	30.70	30.65	-2	17,093	-0.01%
2023/05/04	7.2	31.07	6	30.95	31.10	1.2	17,548	0.01%
2023/05/03	5	30.63	22	30.63	30.50	-17	17,856	-0.10%
2023/05/02	21	30.83	22.2	30.55	30.90	-1.2	18,172	-0.01%
2023/04/28	14.6	29.85	1.5	29.82	29.70	13.1	18,545	0.07%
2023/04/27	6.5	29.29	22	29.36	29.55	-15.5	18,504	-0.08%
2023/04/26	24.3	29.26	7	29.30	29.30	17.3	18,623	0.09%
2023/04/25	40.2	29.86	7.2	29.90	30.00	33	18,370	0.18%
2023/04/24	14.4	30.08	46	29.99	30.60	-31.6	18,125	-0.17%
2023/04/21	38.1	30.34	15	30.23	30.05	23.1	18,006	0.13%
2023/04/20	17.7	31.27	23	31.39	31.00	-5.3	17,828	-0.03%
2023/04/19	45.3	32.26	35.1	32.24	32.10	10.2	17,977	0.06%
2023/04/18	9.4	33.15	21	33.19	32.90	-11.7	17,903	-0.07%
2023/04/17	3.2	32.92	0	0.00	32.90	3.2	17,887	0.02%
2023/04/14	5.1	32.98	2	33.08	32.90	3.1	17,901	0.02%
2023/04/13	14	32.90	6	32.95	33.10	8	17,930	0.04%
2023/04/12	13	33.15	1	33.05	33.30	12	17,828	0.07%
2023/04/11	12.2	32.94	8	33.18	33.25	4.2	17,840	0.02%
2023/04/10	4	32.63	8	32.61	32.50	-4	17,730	-0.02%
2023/04/07	26.3	32.60	1.8	32.65	32.60	24.5	17,809	0.14%
2023/04/06	18.1	32.66	3	32.73	32.60	15.1	17,816	0.08%
2023/03/31	11.2	33.11	7	33.32	33.10	4.1	17,724	0.02%
2023/03/30	49	33.12	6	32.96	32.90	43	17,798	0.24%
2023/03/29	12.1	33.06	0	0.00	32.95	12.1	17,826	0.07%
2023/03/28	44.1	33.31	8	33.22	33.10	36.1	17,952	0.20%
2023/03/27	33	33.81	15	33.72	33.70	18	17,953	0.10%
2023/03/24	7.1	34.36	5	34.40	34.40	2.1	18,001	0.01%
2023/03/23	15.1	34.27	61	34.28	34.20	-45.9	18,032	-0.25%
2023/03/22	8	34.36	9.2	34.36	34.30	-1.2	18,177	-0.01%
2023/03/21	6	34.36	4	34.45	34.20	2	18,241	0.01%
2023/03/20	5	34.26	7	34.24	34.20	-2	18,519	-0.01%
2023/03/17	10	33.62	78.2	33.79	34.60	-68.2	18,561	-0.37%
2023/03/16	12.1	33.30	1	33.45	33.35	11.1	18,408	0.06%
2023/03/15	25	33.58	9	33.41	33.25	16	18,590	0.09%
2023/03/14	19.1	33.32	7	33.26	33.20	12.1	18,996	0.06%
2023/03/13	25	33.71	24	33.94	33.80	1	19,442	0.01%
2023/03/10	26	34.54	29	34.54	34.45	-3	19,550	-0.02%
2023/03/09	36	35.54	78.6	35.67	35.15	-42.6	19,676	-0.22%
2023/03/08	7	34.59	20.1	34.86	34.95	-13.1	19,267	-0.07%
2023/03/07	54.1	35.09	22.1	35.13	35.15	32	19,091	0.17%
2023/03/06	21	34.39	136.1	34.47	34.95	-115.1	18,755	-0.61%	大賣/鉅額交易
2023/03/03	19	33.49	10	33.53	33.60	9	18,065	0.05%
2023/03/02	5	33.05	2	33.28	33.25	3	18,110	0.02%
2023/03/01	15	33.00	19	33.21	33.10	-4	18,423	-0.02%
2023/02/24	10	33.54	16	33.42	33.30	-6	18,738	-0.03%
2023/02/23	0	0.00	5	33.67	33.65	-5	18,750	-0.03%
2023/02/22	43	33.28	21.1	33.22	33.40	22	18,942	0.12%
2023/02/21	11	34.04	12.5	33.94	33.90	-1.5	18,975	-0.01%
2023/02/20	10.1	33.75	23.3	33.74	33.80	-13.2	19,285	-0.07%
2023/02/17	3	33.32	2	33.35	33.30	1	19,770	0.01%
2023/02/16	2.1	33.45	4	33.46	33.50	-1.9	19,930	-0.01%
2023/02/15	28.1	33.46	1	33.25	33.25	27.1	20,390	0.13%
2023/02/14	22	33.56	21	33.59	33.60	1	20,381	0.01%
2023/02/13	81.3	33.17	1	33.15	33.15	80.3	20,614	0.39%
2023/02/10	14	33.78	7	33.76	33.70	7	20,840	0.03%
2023/02/09	13	34.28	7	34.28	34.15	6	21,068	0.03%
2023/02/08	16.6	34.32	18	34.44	34.60	-1.5	21,178	-0.01%
2023/02/07	10.5	33.79	6.5	33.80	33.80	4	21,101	0.02%
2023/02/06	37.2	33.99	17.1	33.94	33.70	20.1	21,204	0.09%
2023/02/03	49	34.58	7	34.73	34.50	42	21,086	0.20%
2023/02/02	15.1	35.46	31.1	35.42	35.30	-16	20,966	-0.08%
2023/02/01	13	34.87	16.8	34.86	35.00	-3.8	20,713	-0.02%
2023/01/31	3	34.24	46	34.19	34.30	-43	20,414	-0.21%
2023/01/30	10.1	33.66	36	33.76	33.95	-25.9	20,175	-0.13%
2023/01/17	30.2	32.24	34	32.13	32.30	-3.8	19,808	-0.02%
2023/01/16	29	32.74	10.1	32.79	32.55	18.9	20,069	0.09%
2023/01/13	21	34.07	24	33.77	33.65	-3	19,986	-0.02%
2023/01/12	10	34.17	15	33.97	33.85	-5	20,163	-0.02%
2023/01/11	13.5	33.89	44.1	33.94	34.30	-30.6	20,165	-0.15%
2023/01/10	11	33.98	28.1	34.17	34.00	-17.1	20,051	-0.09%
2023/01/09	55.2	33.83	69	33.86	33.90	-13.8	19,927	-0.07%
2023/01/06	8	32.96	27	33.27	33.45	-19	19,646	-0.10%
2023/01/05	12	32.67	13	32.75	32.65	-1	19,550	-0.01%
2023/01/04	9.1	32.33	2	32.43	32.25	7.1	19,678	0.04%
2023/01/03	5	31.67	3	31.77	32.35	2	19,864	0.01%
2022/12/30	3	31.98	2.1	32.30	31.85	0.9	19,847	0.00%
2022/12/29	10.2	31.65	16	31.71	32.05	-5.8	20,020	-0.03%
2022/12/28	29	32.50	16.1	32.28	32.15	12.9	20,225	0.06%
2022/12/27	8	33.29	10	33.42	33.00	-2	20,261	-0.01%
2022/12/26	15	32.80	11	32.78	32.75	4	20,311	0.02%
2022/12/23	7	32.94	10.2	33.00	33.30	-3.2	20,656	-0.02%
2022/12/22	10	33.27	12.2	33.24	33.40	-2.2	21,553	-0.01%
2022/12/21	8.1	32.61	11	32.62	32.65	-2.9	21,669	-0.01%
2022/12/20	37.2	32.77	25	33.09	32.30	12.2	21,653	0.06%
2022/12/19	8.6	32.96	10.6	33.09	32.90	-2	21,784	-0.01%
2022/12/16	10.8	32.27	93	32.30	32.65	-82.2	21,836	-0.38%
2022/12/15	17.1	33.05	86.1	33.16	32.95	-69	21,868	-0.32%
2022/12/14	31.2	33.11	7	33.19	33.35	24.2	21,970	0.11%
2022/12/13	24.5	32.50	12	32.38	32.40	12.5	22,008	0.06%
2022/12/12	33.8	32.37	17.5	32.25	32.20	16.3	22,253	0.07%
2022/12/09	5.4	33.54	21.1	33.62	33.45	-15.7	24,397	-0.06%
2022/12/08	18.2	33.20	19	33.08	33.05	-0.8	24,737	0.00%
2022/12/07	27.2	33.79	8	33.46	33.35	19.2	24,937	0.08%
2022/12/06	67.5	34.23	28	34.44	33.95	39.5	25,107	0.16%
2022/12/05	27.8	35.24	47	35.22	35.15	-19.2	24,919	-0.08%
2022/12/02	8	34.23	35	34.27	34.60	-27	24,563	-0.11%
2022/12/01	19	33.96	19.1	34.04	34.00	-0.1	24,634	0.00%
2022/11/30	21.6	32.64	1	33.15	33.30	20.6	24,700	0.08%
2022/11/29	3.3	32.12	11	32.59	32.60	-7.7	25,613	-0.03%
2022/11/28	35.2	32.34	5	32.37	32.25	30.2	25,748	0.12%
2022/11/25	28.5	33.14	12	33.05	32.90	16.5	26,099	0.06%
2022/11/24	14.5	33.14	18	33.11	33.30	-3.5	26,623	-0.01%
2022/11/23	21.1	32.59	21	32.75	32.95	0.1	26,597	0.00%
2022/11/22	56.2	31.64	11	31.88	31.85	45.2	26,511	0.17%
2022/11/21	19.4	33.52	9	33.58	32.85	10.4	26,312	0.04%
2022/11/18	30.4	34.10	38	34.10	33.65	-7.6	26,505	-0.03%
2022/11/17	11.1	33.60	18	33.80	34.15	-6.9	26,578	-0.03%
2022/11/16	25.5	34.00	34	34.09	34.05	-8.5	26,743	-0.03%
2022/11/15	23.1	34.09	20	34.13	34.35	3.1	26,732	0.01%
2022/11/14	38.4	33.63	33.1	33.60	33.45	5.3	26,524	0.02%
2022/11/11	28.2	33.51	45.1	33.90	33.30	-16.9	26,944	-0.06%
2022/11/10	11	32.52	10	32.40	32.60	1	27,055	0.00%
2022/11/09	2	32.55	13	32.53	32.70	-11	27,830	-0.04%
2022/11/08	28	32.42	55	32.31	32.00	-27	28,164	-0.10%
2022/11/07	32.6	32.53	16.1	32.46	32.75	16.5	28,748	0.06%
2022/11/04	5	31.26	8.2	31.55	31.85	-3.2	28,905	-0.01%
2022/11/03	7.5	31.53	11	31.22	31.45	-3.5	28,958	-0.01%
2022/11/02	7	30.93	47	31.16	31.30	-40	29,025	-0.14%
2022/11/01	10	30.70	7	30.83	30.65	3	29,084	0.01%
2022/10/31	30	30.70	17.1	30.74	30.80	12.9	29,469	0.04%
2022/10/28	17	30.22	25	29.93	29.70	-8	29,605	-0.03%
2022/10/27	9	30.66	30.8	30.73	30.90	-21.8	29,758	-0.07%
2022/10/26	30.2	30.51	12	30.66	30.45	18.2	30,232	0.06%
2022/10/25	33.2	30.89	52	30.85	30.45	-18.9	30,505	-0.06%
2022/10/24	25.9	31.25	52	31.48	31.00	-26.1	31,876	-0.08%
2022/10/21	33	30.83	14	30.71	30.20	19	31,699	0.06%
2022/10/20	13	29.63	18	30.12	31.00	-5	31,430	-0.02%
2022/10/19	14.1	30.15	4	30.08	29.90	10.1	31,386	0.03%
2022/10/18	19	29.92	13	29.84	29.90	6	31,425	0.02%
2022/10/17	8	28.46	12.9	28.92	29.50	-4.9	31,640	-0.02%
2022/10/14	36.3	29.04	41	29.01	29.20	-4.7	31,903	-0.01%
2022/10/13	25.6	27.25	16.6	27.63	26.95	9	31,846	0.03%
2022/10/12	17.2	28.02	5.2	28.12	28.10	11.9	31,943	0.04%
2022/10/11	29.2	28.39	6	28.13	28.05	23.2	32,244	0.07%
2022/10/07	3.1	30.18	14.5	29.95	29.95	-11.4	32,235	-0.04%
2022/10/06	3	30.23	12.6	30.13	30.15	-9.6	32,281	-0.03%
2022/10/05	15.6	30.52	14.1	30.58	30.35	1.5	32,238	0.00%
2022/10/04	10.3	29.82	15.4	29.80	29.85	-5.1	32,064	-0.02%
2022/10/03	25	28.70	20	28.16	28.80	5	31,917	0.02%
2022/09/30	12	28.13	11.1	27.57	28.50	0.9	31,868	0.00%
2022/09/29	32.8	27.65	27	27.69	27.80	5.8	31,740	0.02%
2022/09/28	24.2	28.68	18.3	29.14	28.55	5.9	30,958	0.02%
2022/09/27	3.1	29.53	5.4	29.54	29.65	-2.3	30,763	-0.01%
2022/09/26	78.1	29.97	6.7	30.08	29.30	71.5	30,800	0.23%
2022/09/23	5	30.90	18	30.97	31.00	-13	30,778	-0.04%
2022/09/22	14.1	30.54	36	30.55	30.55	-21.9	30,824	-0.07%
2022/09/21	10	31.31	22	31.29	31.30	-12	30,858	-0.04%
2022/09/20	18	32.05	10	31.53	31.55	8	30,834	0.03%
2022/09/19	28	31.88	10	31.83	31.75	18	30,802	0.06%
2022/09/16	30.1	31.84	6	31.80	32.15	24.1	30,695	0.08%
2022/09/15	26.2	32.33	7	32.56	32.75	19.2	28,777	0.07%
2022/09/14	13.1	31.32	5	31.25	31.60	8.1	28,540	0.03%
2022/09/13	56	32.30	16.9	32.16	32.00	39.1	28,446	0.14%
2022/09/12	17	31.66	9	31.81	31.75	8	28,490	0.03%
2022/09/08	4	30.75	302.1	30.24	30.70	-298.1	28,970	-1.03%	大賣/鉅額交易
2022/09/07	18.2	30.10	47.2	30.21	30.10	-29	29,064	-0.10%
2022/09/06	9.2	30.90	10	30.94	30.80	-0.8	28,916	0.00%
2022/09/05	49.7	31.07	31	31.04	30.55	18.7	28,694	0.07%
2022/09/02	4.1	33.65	83	33.70	33.55	-78.9	27,702	-0.28%
2022/09/01	22.5	33.54	29.6	33.71	33.65	-7.1	27,442	-0.03%
2022/08/31	4.1	34.05	3	33.88	34.45	1.1	27,006	0.00%
2022/08/30	4	34.00	0	0.00	34.00	4	26,507	0.02%
2022/08/29	15.1	33.79	5	33.97	33.90	10.1	26,570	0.04%
2022/08/26	90.1	34.90	12	35.16	34.85	78.1	26,468	0.29%
2022/08/25	8.1	34.50	5.1	34.65	34.25	2.9	26,229	0.01%
2022/08/24	20.1	33.54	8	33.60	33.40	12.1	26,128	0.05%
2022/08/23	17.4	34.07	1.1	34.16	33.95	16.4	29,906	0.05%
2022/08/22	22.1	35.13	15	35.17	35.05	7.1	29,964	0.02%
2022/08/19	30.4	35.78	10.1	35.85	35.70	20.3	29,855	0.07%
2022/08/18	44.7	35.92	4.1	36.01	35.80	40.5	29,837	0.14%
2022/08/17	13.2	36.02	10.2	35.92	36.30	3	29,451	0.01%
2022/08/16	35.2	36.00	36.1	36.19	35.50	-0.9	29,070	0.00%
2022/08/15	101.8	35.56	23.5	35.53	35.65	78.3	28,584	0.27%	大買/
2022/08/12	92.1	35.04	15	34.90	35.35	77	28,218	0.27%
2022/08/11	24.1	33.93	5	33.92	33.85	19.1	27,704	0.07%
2022/08/10	15	33.40	11.1	33.33	33.25	4	27,533	0.01%
2022/08/09	11	33.75	0	0.00	33.90	11	27,612	0.04%
2022/08/08	8	33.60	11	33.66	33.60	-3	27,986	-0.01%
2022/08/05	18.5	34.16	29	34.13	34.20	-10.5	28,793	-0.04%
2022/08/04	6	33.79	8	33.82	33.80	-2	28,739	-0.01%
2022/08/03	7.2	33.90	15	33.99	34.00	-7.8	28,722	-0.03%
2022/08/02	49	34.66	9.2	34.44	34.20	39.8	28,532	0.14%
2022/08/01	131.3	35.36	20	35.69	35.65	111.3	28,071	0.40%	大買/鉅額交易
2022/07/29	123.4	35.67	23.3	35.60	35.25	100.2	27,838	0.36%	大買/
2022/07/28	35.7	39.14	35.1	38.52	38.25	0.6	26,477	0.00%
2022/07/27	5	38.96	6.1	39.01	39.45	-1.1	26,173	0.00%
2022/07/26	40.1	38.95	24	38.99	38.85	16.1	26,121	0.06%
2022/07/25	33	40.35	9	40.35	40.25	24	26,013	0.09%
2022/07/22	27.1	41.98	27	42.28	41.75	0.1	26,117	0.00%
2022/07/21	14.3	41.56	37.1	41.22	41.80	-22.8	25,861	-0.09%
2022/07/20	5	39.86	138	39.76	39.70	-133	25,451	-0.52%	大賣/鉅額交易
2022/07/19	39	38.17	66.2	38.25	38.75	-27.2	25,274	-0.11%
2022/07/18	26.2	38.57	15	38.82	39.25	11.2	25,186	0.04%
2022/07/15	11.2	40.29	5.2	39.65	40.05	6	24,852	0.02%
2022/07/14	19	38.85	13	38.99	39.00	6	24,990	0.02%
2022/07/13	24	38.89	31	39.19	39.25	-7	24,899	-0.03%
2022/07/12	1	38.45	9.1	38.54	38.35	-8.1	24,744	-0.03%
2022/07/11	8	39.87	3	39.70	40.10	5	24,657	0.02%
2022/07/08	129	41.02	6	40.45	40.55	123	24,709	0.50%	大買/鉅額交易
2022/07/07	6	40.16	14.8	39.59	40.40	-8.8	24,757	-0.04%
2022/07/06	8.1	38.76	24	39.22	38.95	-16	24,552	-0.07%
2022/07/05	8	38.64	3	39.00	39.00	5	24,457	0.02%
2022/07/04	10.1	38.02	37.3	38.10	38.30	-27.2	24,444	-0.11%
2022/07/01	24.3	38.95	24.1	39.05	37.85	0.3	24,552	0.00%
2022/06/30	12.2	40.35	6	40.27	40.10	6.2	24,558	0.03%
2022/06/29	2	41.65	3	41.87	41.70	-1	24,367	0.00%
2022/06/28	17.8	43.02	8	43.03	42.80	9.8	24,150	0.04%
2022/06/27	25.1	44.22	1	44.40	44.25	24.1	24,047	0.10%
2022/06/24	24.1	43.22	5	43.00	43.00	19.1	23,919	0.08%
2022/06/23	64.6	44.92	5.9	44.46	43.50	58.7	23,674	0.25%
2022/06/22	81.1	47.51	5	47.09	46.35	76.1	23,181	0.33%
2022/06/21	9.1	48.19	19	48.17	48.45	-9.9	23,003	-0.04%
2022/06/20	152.1	48.57	11	49.23	47.85	141.1	22,869	0.62%	大買/鉅額交易
2022/06/17	11	49.44	35	50.08	50.40	-24	22,466	-0.11%
2022/06/16	21.2	51.01	21.2	51.09	50.10	0	21,856	0.00%
2022/06/15	23.1	51.58	26	51.80	51.40	-2.9	21,713	-0.01%
2022/06/14	13.2	52.22	7.2	52.22	52.10	6	21,641	0.03%
2022/06/13	11.4	54.20	12.3	53.52	53.50	-0.9	21,490	0.00%
2022/06/10	3.6	55.55	7	55.60	55.80	-3.4	21,415	-0.02%
2022/06/09	15.1	55.34	2	55.80	56.10	13.1	21,427	0.06%
2022/06/08	5.2	55.43	5	55.30	55.30	0.2	21,357	0.00%
2022/06/07	18.2	55.37	13	55.62	55.70	5.2	21,283	0.02%
2022/06/06	10.1	56.60	5.2	56.53	56.40	4.9	21,188	0.02%
2022/06/02	5.1	57.18	2	57.25	57.20	3.1	21,306	0.01%
2022/06/01	16.7	57.80	0	0.00	57.80	16.7	21,450	0.08%
2022/05/31	4.5	57.97	10	58.15	57.80	-5.5	21,298	-0.03%
2022/05/30	4.2	58.21	18	57.98	58.10	-13.8	17,255	-0.08%
2022/05/27	0.2	56.30	10	56.33	56.50	-9.8	16,890	-0.06%
2022/05/26	31.7	55.86	1.1	56.07	55.70	30.6	16,887	0.18%
2022/05/25	4.1	56.87	4	56.93	56.60	0.1	16,804	0.00%
2022/05/24	13	57.08	12	57.09	56.60	1	16,908	0.01%
2022/05/23	15.6	57.79	21	57.88	57.20	-5.4	16,813	-0.03%
2022/05/20	8.7	58.94	18	58.91	58.80	-9.3	16,688	-0.06%
2022/05/19	40	57.58	37	57.91	59.00	3	16,508	0.02%
2022/05/18	4	58.55	42	58.46	58.40	-38	16,174	-0.23%
2022/05/17	14	57.86	23.1	57.78	57.80	-9.1	16,221	-0.06%
2022/05/16	26.3	57.59	35.8	57.65	57.50	-9.5	16,501	-0.06%
2022/05/13	64	56.66	104.2	56.40	56.50	-40.1	16,109	-0.25%	大賣/
2022/05/12	14	54.65	31.6	54.95	54.00	-17.6	15,272	-0.12%
2022/05/11	9	54.14	13	54.14	54.40	-4	14,941	-0.03%
2022/05/10	7	53.16	14	53.04	53.20	-7	14,735	-0.05%
2022/05/09	5.1	53.92	11.2	53.93	54.00	-6.1	14,644	-0.04%
2022/05/06	4	53.60	3	53.67	53.80	1	14,614	0.01%
2022/05/05	10	54.45	61.6	54.44	55.00	-51.6	14,689	-0.35%
2022/05/04	1.1	53.29	1.1	53.20	53.20	0	14,714	0.00%
2022/05/03	2.8	53.02	3	53.70	53.00	-0.2	14,763	0.00%
2022/04/29	7	53.69	29	53.82	53.60	-22	14,796	-0.15%
2022/04/28	6	52.82	92	52.67	52.80	-86	14,660	-0.59%
2022/04/27	4	50.88	3	51.23	51.10	1	14,360	0.01%
2022/04/26	6.3	52.12	7.1	51.99	51.90	-0.8	14,262	-0.01%
2022/04/25	21.2	52.38	9.5	52.91	51.90	11.7	14,235	0.08%
2022/04/22	3	53.17	5	54.40	54.40	-2	14,199	-0.01%
2022/04/21	17.6	54.57	3	54.50	54.40	14.6	14,008	0.10%
2022/04/20	18.1	52.07	6	53.80	54.50	12.1	13,898	0.09%
2022/04/19	3	51.70	6	51.68	51.80	-3	13,569	-0.02%
2022/04/18	15.2	51.11	8	51.13	51.00	7.2	13,569	0.05%
2022/04/15	20.2	51.29	6	51.32	51.60	14.2	13,647	0.10%
2022/04/14	23.2	51.97	6	52.00	52.00	17.2	13,805	0.12%
2022/04/13	7.2	53.53	17	53.26	53.00	-9.8	13,818	-0.07%
2022/04/12	18.5	51.78	6	51.90	51.80	12.5	13,694	0.09%
2022/04/11	4.3	53.03	27	52.80	52.30	-22.7	13,786	-0.16%
2022/04/08	49	54.53	15.9	54.15	54.30	33.1	13,870	0.24%
2022/04/07	20.2	54.40	40.4	54.24	54.50	-20.1	13,857	-0.15%
2022/04/06	2.1	54.23	14.2	53.81	54.30	-12.2	13,645	-0.09%
2022/04/01	20.2	51.89	8	51.99	52.00	12.2	13,378	0.09%
2022/03/31	28.2	53.06	1.4	52.97	53.00	26.8	13,376	0.20%
2022/03/30	99.4	53.99	3	53.73	53.70	96.4	13,360	0.72%
2022/03/29	3.2	53.48	5.1	53.47	53.80	-1.9	13,317	-0.01%
2022/03/28	15.4	53.20	10.5	53.53	53.90	4.9	13,354	0.04%
2022/03/25	10.1	54.19	4.1	54.40	54.10	6.1	13,415	0.05%
2022/03/24	19.3	53.59	2	54.10	54.20	17.3	13,469	0.13%
2022/03/23	16.3	54.10	2.2	54.21	54.20	14.1	13,583	0.10%
2022/03/22	4	54.05	2	54.20	54.20	2	13,653	0.01%
2022/03/21	13.3	54.65	1	54.40	54.50	12.3	13,703	0.09%
2022/03/18	20.1	53.80	13.2	53.71	54.20	6.9	13,791	0.05%
2022/03/17	53	52.81	13.3	52.92	52.90	39.7	13,824	0.29%
2022/03/16	1.2	50.43	11	50.42	51.40	-9.8	14,095	-0.07%
2022/03/15	18.2	50.26	5	50.40	50.40	13.2	14,502	0.09%
2022/03/14	11.1	51.09	3.8	51.13	51.40	7.3	14,829	0.05%
2022/03/11	15.2	50.90	6	51.15	50.90	9.2	15,466	0.06%
2022/03/10	11.2	51.60	13	51.56	51.50	-1.8	16,687	-0.01%
2022/03/09	15.5	50.17	13	50.12	50.20	2.5	17,390	0.01%
2022/03/08	41	50.29	28	50.54	49.70	13.1	17,876	0.07%
2022/03/07	27.5	52.00	61.2	51.52	52.20	-33.7	17,945	-0.19%
2022/03/04	30.5	54.12	18	54.00	54.00	12.5	18,141	0.07%
2022/03/03	14.1	55.70	6	55.25	55.40	8.1	18,218	0.04%
2022/03/02	12.8	54.78	1	54.70	56.00	11.8	18,370	0.06%
2022/03/01	50.1	55.89	14.5	55.50	55.90	35.6	18,542	0.19%
2022/02/25	12.2	52.84	17	53.02	53.30	-4.8	18,408	-0.03%
2022/02/24	43.6	54.63	9.2	53.71	53.30	34.4	18,311	0.19%
2022/02/23	33.2	56.90	16	56.78	57.10	17.2	18,332	0.09%
2022/02/22	16.6	57.40	15	57.07	56.60	1.6	18,281	0.01%
2022/02/21	10.1	58.73	7	58.70	58.60	3.1	18,175	0.02%
2022/02/18	14	58.91	8	58.93	59.20	6	18,422	0.03%
2022/02/17	36.4	58.96	13.3	59.51	59.60	23.1	18,712	0.12%
2022/02/16	36.8	60.09	21	59.62	59.20	15.8	18,534	0.09%
2022/02/15	24.7	61.21	5.3	60.96	60.40	19.4	18,234	0.11%
2022/02/14	50.4	61.78	18.6	61.85	61.50	31.8	18,326	0.17%
2022/02/11	17	63.95	4	63.90	63.90	13	18,642	0.07%
2022/02/10	18.5	64.77	4.2	64.32	65.00	14.3	19,683	0.07%
2022/02/09	4.8	65.88	3.1	66.13	66.20	1.7	20,107	0.01%
2022/02/08	32.3	65.87	9.1	65.59	66.10	23.2	20,208	0.11%
2022/02/07	22.3	63.30	27	63.05	64.50	-4.8	20,198	-0.02%
2022/01/26	14.2	64.30	30.1	64.36	65.20	-16	20,009	-0.08%
2022/01/25	8.1	65.89	48	65.83	65.60	-39.9	19,953	-0.20%
2022/01/24	20.2	65.85	23.7	65.56	66.20	-3.4	19,913	-0.02%
2022/01/21	15	67.04	21	66.95	67.20	-6	19,877	-0.03%
2022/01/20	3.1	67.70	4	67.83	67.90	-0.9	20,019	0.00%
2022/01/19	6.1	67.22	2	67.35	67.80	4.1	20,252	0.02%
2022/01/18	4.1	68.35	4	68.18	68.00	0.1	20,566	0.00%
2022/01/17	5	68.00	51	68.20	68.10	-46	20,606	-0.22%
2022/01/14	33.1	67.25	53.5	67.84	67.30	-20.4	20,514	-0.10%
2022/01/13	16	67.89	73.1	67.64	68.20	-57.1	20,526	-0.28%
2022/01/12	4	67.08	6	67.10	66.90	-2	20,541	-0.01%
2022/01/11	11.1	66.98	33	67.08	67.00	-21.9	20,526	-0.11%
2022/01/10	18.6	66.34	20	66.63	67.00	-1.4	20,472	-0.01%
2022/01/07	38.1	67.14	14.5	67.00	67.50	23.6	20,444	0.12%
2022/01/06	35.1	68.22	1	68.30	68.50	34.1	20,210	0.17%
2022/01/05	14	69.59	12.4	69.49	69.30	1.7	20,171	0.01%
2022/01/04	33.2	69.46	1	69.40	69.20	32.2	20,148	0.16%
2022/01/03	68	70.14	173.9	70.36	70.00	-105.9	19,949	-0.53%	大賣/鉅額交易
2021/12/30	28	71.47	11	71.45	71.20	17	19,893	0.09%
2021/12/29	10	71.55	21	71.59	71.60	-11	19,839	-0.06%
2021/12/28	13.1	71.48	4.3	71.43	71.40	8.8	19,882	0.04%
2021/12/27	22.1	70.86	13.1	71.02	70.90	9	19,858	0.05%
2021/12/24	41	70.49	15	70.55	70.40	26	19,941	0.13%
2021/12/23	6.3	70.54	2	71.05	70.30	4.3	19,979	0.02%
2021/12/22	39.1	70.95	21	71.00	70.80	18.1	20,090	0.09%
2021/12/21	18.2	70.17	6.3	70.16	70.80	11.9	20,025	0.06%
2021/12/20	13.1	69.52	9	69.35	69.30	4	19,920	0.02%
2021/12/17	28	69.93	15.1	69.89	69.90	13	19,792	0.07%
2021/12/16	44.4	70.88	4.9	70.69	70.60	39.5	19,648	0.20%
2021/12/15	60.3	70.07	20	70.10	70.20	40.2	19,568	0.21%
2021/12/14	36.1	70.07	14	69.88	69.80	22	19,592	0.11%
2021/12/13	13.4	71.93	11.5	71.30	71.00	1.9	19,433	0.01%
2021/12/10	31.1	70.89	64.4	71.26	72.70	-33.3	19,310	-0.17%
2021/12/09	52.6	71.33	69.6	71.28	71.00	-17	18,884	-0.09%
2021/12/08	68.1	73.39	38	73.28	72.70	30.1	18,392	0.16%
2021/12/07	56.8	74.74	36.6	75.31	73.60	20.2	17,982	0.11%
2021/12/06	112	76.12	45.5	75.89	75.90	66.5	17,343	0.38%	大買/