力積電 (6770)-元大-內湖券商分點個股進出

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
26.15
漲跌
▲0.60
漲幅
+2.35%
成交量
34,685張
產業
上市半導體類股
902人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

力積電 (6770)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/22	87.2	26.33	19	26.26	26.15	68.1	22,492	0.30%
2024/05/21	15	25.51	13	25.53	25.55	2	22,121	0.01%
2024/05/20	19	25.58	66	25.66	25.45	-47	22,052	-0.21%
2024/05/17	63	26.07	42	26.23	25.65	21	21,794	0.10%
2024/05/16	75	26.00	138.1	26.15	26.45	-63.1	21,266	-0.30%	大賣/
2024/05/15	17	24.48	5.1	24.73	24.70	11.9	20,139	0.06%
2024/05/14	39.1	24.84	20.2	24.82	24.85	18.9	19,950	0.09%
2024/05/13	3.3	24.03	20.1	24.00	24.10	-16.8	19,785	-0.09%
2024/05/10	4.5	24.30	0.1	24.45	24.35	4.4	19,869	0.02%
2024/05/09	50	25.01	4	24.87	24.75	46	19,825	0.23%
2024/05/08	58.3	24.68	27.1	24.51	24.70	31.2	19,824	0.16%
2024/05/07	72.2	24.75	13	24.67	24.70	59.2	19,794	0.30%
2024/05/06	73.2	25.35	62	25.70	25.20	11.2	19,512	0.06%
2024/05/03	35.4	25.58	161.5	25.67	25.35	-126	18,988	-0.66%	大賣/鉅額交易
2024/05/02	22.2	23.33	19	23.35	23.60	3.2	17,609	0.02%
2024/04/30	54	23.09	3	23.40	22.85	51	17,343	0.29%
2024/04/29	1	22.95	7.6	23.04	23.20	-6.6	17,231	-0.04%
2024/04/26	8.3	22.31	13	22.38	22.15	-4.7	17,118	-0.03%
2024/04/25	23.1	22.11	0	22.20	21.95	23.1	16,932	0.14%
2024/04/24	15	22.32	21.3	22.61	22.60	-6.3	16,872	-0.04%
2024/04/23	21	21.87	5	21.89	21.85	16	16,928	0.09%
2024/04/22	10	22.06	15	21.95	21.70	-5	16,877	-0.03%
2024/04/19	95.2	22.47	147	22.18	22.20	-51.8	16,592	-0.31%	大賣/
2024/04/18	42.1	23.23	19	23.15	23.05	23.1	16,162	0.14%
2024/04/17	60.1	23.76	2	23.65	23.65	58.1	15,832	0.37%
2024/04/16	23.1	24.21	31	24.14	24.15	-7.9	15,571	-0.05%
2024/04/15	15.5	24.99	9	25.02	25.00	6.5	15,562	0.04%
2024/04/12	4	25.34	0.1	25.35	25.20	4	16,364	0.02%
2024/04/11	14.1	25.55	2	25.60	25.40	12.1	18,321	0.07%
2024/04/10	72	26.13	4	26.00	25.95	68	18,252	0.37%
2024/04/09	43	25.70	14.1	25.63	25.60	28.9	18,286	0.16%
2024/04/08	10	25.19	14	25.22	25.20	-4	18,402	-0.02%
2024/04/03	10	25.44	17	25.47	25.40	-7	18,274	-0.04%
2024/04/02	6	25.93	17	25.97	25.90	-11	18,196	-0.06%
2024/04/01	8	25.94	2	26.05	25.95	6	18,330	0.03%
2024/03/29	15	25.74	3.1	25.65	25.80	11.9	18,248	0.07%
2024/03/28	18.8	25.38	78.2	25.30	25.90	-59.4	18,140	-0.33%
2024/03/27	246.4	25.67	39	25.62	25.70	207.4	17,857	1.16%	大買/鉅額交易
2024/03/26	17.7	26.11	6.2	26.11	26.05	11.5	17,654	0.07%
2024/03/25	12.5	26.40	12.3	26.44	26.35	0.1	17,555	0.00%
2024/03/22	1.2	26.62	15	26.68	26.60	-13.8	17,587	-0.08%
2024/03/21	17	26.88	8	26.75	26.75	9	17,701	0.05%
2024/03/20	10	26.95	1	26.95	26.60	9	17,809	0.05%
2024/03/19	4.1	27.04	2	27.05	26.95	2.1	17,919	0.01%
2024/03/18	5.3	26.55	1	26.40	26.80	4.3	18,261	0.02%
2024/03/15	10.3	26.37	0.3	26.30	26.30	10	18,338	0.05%
2024/03/14	6	26.68	8	26.69	26.60	-2	18,071	-0.01%
2024/03/13	55.4	26.69	45	26.87	26.60	10.4	17,989	0.06%
2024/03/12	43	26.93	30	26.87	27.15	13	17,841	0.07%
2024/03/11	23	26.92	6	26.90	26.95	17	17,785	0.10%
2024/03/08	20	27.04	25	27.12	26.95	-5	17,756	-0.03%
2024/03/07	2	26.88	9	26.71	26.60	-7	17,424	-0.04%
2024/03/06	84.1	27.14	7.3	27.03	26.80	76.8	17,351	0.44%
2024/03/05	7.1	27.44	50	27.16	27.10	-42.9	17,441	-0.25%
2024/03/04	19	26.81	42.4	26.87	26.90	-23.4	17,097	-0.14%
2024/03/01	7	27.00	7	27.09	26.90	0	17,051	0.00%
2024/02/29	34.1	26.34	133.2	26.34	27.60	-99.1	16,922	-0.59%	大賣/
2024/02/27	7	26.60	3.1	26.83	26.60	3.9	16,649	0.02%
2024/02/26	2.1	26.68	0	0.00	26.70	2.1	16,553	0.01%
2024/02/23	7	26.80	6	26.78	26.75	1	16,597	0.01%
2024/02/22	2.5	27.14	22	27.14	27.10	-19.5	16,679	-0.12%
2024/02/21	18	27.15	3	27.18	27.15	15	16,784	0.09%
2024/02/20	26	27.51	10	27.40	27.45	16	16,843	0.09%
2024/02/19	8.1	27.66	40.1	27.75	27.75	-32	16,873	-0.19%
2024/02/16	5.2	27.40	7	27.44	27.30	-1.8	17,051	-0.01%
2024/02/15	2	26.75	11	26.86	26.90	-9	17,037	-0.05%
2024/02/05	12	26.68	5.1	26.75	26.80	6.9	17,043	0.04%
2024/02/02	12	27.03	3	26.75	26.70	9	16,974	0.05%
2024/02/01	2.1	26.93	11.1	27.06	27.10	-9	16,763	-0.05%
2024/01/31	6.1	27.20	19	27.07	27.00	-12.9	16,842	-0.08%
2024/01/30	36.7	27.17	12	27.62	27.05	24.7	16,777	0.15%
2024/01/29	3	27.83	109	27.78	27.70	-106	16,902	-0.63%	大賣/鉅額交易
2024/01/26	2.2	27.66	7.2	27.77	27.95	-5.1	17,368	-0.03%
2024/01/25	0.2	28.10	2.1	28.28	28.05	-1.9	17,289	-0.01%
2024/01/24	4.1	28.25	77.1	27.99	27.90	-73	17,306	-0.42%
2024/01/23	10	27.80	13	27.73	27.85	-3	17,150	-0.02%
2024/01/22	17	27.33	15.3	27.43	27.45	1.7	17,029	0.01%
2024/01/19	13.2	27.33	9	27.26	27.25	4.2	16,769	0.02%
2024/01/18	43	27.31	22	27.25	27.20	21	16,650	0.13%
2024/01/17	31	27.82	265	28.07	27.55	-234	16,709	-1.40%	大賣/鉅額交易
2024/01/16	32.1	28.43	0	0.00	28.45	32.1	16,365	0.20%
2024/01/15	55	29.05	10	29.02	28.90	45	16,255	0.28%
2024/01/12	281	29.07	1.1	28.95	28.95	279.9	16,487	1.70%	大買/鉅額交易
2024/01/11	26.1	28.89	24	28.91	28.90	2.1	16,369	0.01%
2024/01/10	52	29.35	11	29.13	29.05	41	16,329	0.25%
2024/01/09	21.2	29.78	12.6	29.83	29.45	8.6	16,371	0.05%
2024/01/08	146.7	30.38	18	30.45	29.90	128.7	16,336	0.79%	大買/鉅額交易
2024/01/05	93	30.73	88	30.72	30.85	5	15,414	0.03%
2024/01/04	2	28.28	0.1	28.20	28.25	1.9	13,429	0.01%
2024/01/03	61	28.18	1	28.35	28.10	60	13,559	0.44%
2024/01/02	7	28.94	1	29.40	28.80	6	13,267	0.05%
2023/12/29	16	29.56	10	29.53	29.45	6	13,041	0.05%
2023/12/28	3.1	29.68	6	29.66	29.70	-3	13,126	-0.02%
2023/12/27	4.1	29.78	9.1	29.84	29.80	-5.1	13,085	-0.04%
2023/12/26	1.1	29.39	11	29.25	29.25	-9.9	12,914	-0.08%
2023/12/25	11	29.05	2	29.05	28.90	9	12,901	0.07%
2023/12/22	1	29.20	4	29.38	29.15	-3	12,974	-0.02%
2023/12/21	1	28.75	0	0.00	28.75	1	12,936	0.01%
2023/12/20	0	0.00	0	29.10	28.90	0	12,870	0.00%
2023/12/19	1	28.96	12	28.96	28.80	-11	12,791	-0.09%
2023/12/18	2	29.60	29	29.57	29.40	-27	12,743	-0.21%
2023/12/15	2	29.85	20	29.83	29.75	-18	12,590	-0.14%
2023/12/14	50	29.83	5.2	29.67	29.65	44.8	12,372	0.36%
2023/12/13	16.2	29.83	38.8	29.99	29.90	-22.5	12,153	-0.19%
2023/12/12	6	29.18	2	29.33	29.60	4	11,816	0.03%
2023/12/11	0	0.00	5	28.80	28.80	-5	11,714	-0.04%
2023/12/08	2	28.90	3	28.95	28.80	-1	11,717	-0.01%
2023/12/07	1.2	28.80	3.1	28.78	28.70	-1.9	11,837	-0.02%
2023/12/06	23.1	29.24	8	29.20	29.15	15.1	11,843	0.13%
2023/12/05	3	29.55	13	29.36	29.40	-10	11,822	-0.08%
2023/12/04	11	29.57	42	29.75	29.70	-31	11,797	-0.26%
2023/12/01	14.2	29.71	3	29.72	29.60	11.2	11,715	0.10%
2023/11/30	37	29.87	10.1	30.03	30.10	26.9	11,613	0.23%
2023/11/29	9.4	29.98	8	30.01	29.85	1.4	11,401	0.01%
2023/11/28	4	29.73	26	29.83	29.80	-22	11,268	-0.20%
2023/11/27	1.3	29.52	14.1	29.51	29.40	-12.8	11,235	-0.11%
2023/11/24	2	29.65	2	29.65	29.75	0	11,215	0.00%
2023/11/22	8.2	29.23	5	29.28	29.20	3.2	11,111	0.03%
2023/11/21	7.1	29.79	5.1	29.57	29.80	2	11,007	0.02%
2023/11/20	68.3	29.55	10	29.45	29.30	58.3	10,865	0.54%
2023/11/17	8	28.99	18	28.98	29.05	-10	10,690	-0.09%
2023/11/16	0	0.00	3	28.98	29.00	-3	10,682	-0.03%
2023/11/15	4	28.75	4.4	28.87	28.90	-0.4	10,665	0.00%
2023/11/14	21	28.33	7	28.36	28.35	14	10,566	0.13%
2023/11/13	10	28.22	0	0.00	27.85	10	10,686	0.09%
2023/11/10	4	28.15	0	0.00	28.10	4	10,756	0.04%
2023/11/09	51	28.55	1	28.50	28.45	50	10,882	0.46%
2023/11/08	5	28.53	4	28.45	28.35	1	11,078	0.01%
2023/11/07	29.3	28.63	1	28.35	28.85	28.3	11,136	0.25%
2023/11/06	20	28.87	23.2	28.84	28.75	-3.2	11,096	-0.03%
2023/11/03	4.1	28.41	76.2	28.32	28.70	-72.1	10,785	-0.67%
2023/11/02	2	27.65	5	27.58	27.60	-3	10,386	-0.03%
2023/11/01	5	27.30	13	27.29	27.20	-8	10,327	-0.08%
2023/10/31	5	26.75	4	26.65	26.55	1	10,222	0.01%
2023/10/30	1	26.55	1	26.55	26.60	0	10,364	0.00%
2023/10/27	12	26.69	0	26.85	26.65	12	10,487	0.11%
2023/10/26	19	26.98	12	27.25	26.80	7	10,630	0.07%
2023/10/25	13	27.81	33.5	27.61	27.50	-20.5	10,626	-0.19%
2023/10/24	10	26.41	2.4	26.60	26.85	7.6	10,465	0.07%
2023/10/23	106.5	26.90	4.1	26.83	26.65	102.4	10,495	0.98%	大買/鉅額交易
2023/10/20	56	27.49	35	27.48	27.30	21	10,632	0.20%
2023/10/19	28	27.24	34	27.28	27.35	-6	10,517	-0.06%
2023/10/18	18	27.58	9.2	27.64	27.50	8.8	10,616	0.08%
2023/10/17	42.1	28.05	58.1	28.25	27.85	-16	10,918	-0.15%
2023/10/16	10.1	27.84	25.1	28.04	27.35	-15	10,805	-0.14%
2023/10/13	11.1	27.75	20.1	27.72	27.70	-9	10,714	-0.08%
2023/10/12	16.1	27.29	6	27.38	27.55	10.1	10,677	0.09%
2023/10/11	8	27.12	9.1	27.03	27.05	-1	10,616	-0.01%
2023/10/06	3	26.43	6	26.50	26.50	-3	10,530	-0.03%
2023/10/05	0.5	26.45	21	26.36	26.40	-20.5	10,631	-0.19%
2023/10/04	18	26.09	9	26.11	26.10	9	10,639	0.08%
2023/10/03	2.1	26.80	10	26.65	26.60	-8	10,661	-0.07%
2023/10/02	0	0.00	3	26.60	26.60	-3	10,818	-0.03%
2023/09/28	0	0.00	3	26.70	26.55	-3	11,034	-0.03%
2023/09/27	14.5	26.51	2.4	26.43	26.40	12.1	11,229	0.11%
2023/09/26	26	26.78	0	0.00	26.65	26	11,225	0.23%
2023/09/25	5.1	27.10	0	0.00	27.30	5.1	11,191	0.05%
2023/09/22	26.1	26.94	5	26.83	26.90	21.1	11,229	0.19%
2023/09/21	13	27.05	9.1	27.25	27.00	3.9	11,243	0.03%
2023/09/20	10	27.68	12	27.30	27.25	-2	11,187	-0.02%
2023/09/19	2.1	27.90	0	0.00	27.85	2.1	11,267	0.02%
2023/09/18	0	0.00	10	27.80	27.80	-10	11,340	-0.09%
2023/09/15	0	0.00	3	28.10	28.10	-3	11,415	-0.03%
2023/09/14	10	27.95	33	27.91	27.90	-23	11,398	-0.20%
2023/09/13	2	27.35	4.1	27.31	27.40	-2.1	11,450	-0.02%
2023/09/12	5.3	26.97	15.3	27.11	27.15	-10	11,668	-0.09%
2023/09/11	16.1	27.05	1.2	27.02	26.90	15	11,933	0.13%
2023/09/08	16.1	27.91	4	27.61	27.60	12.1	12,311	0.10%
2023/09/07	0	0.00	1	28.20	27.80	-1	12,355	-0.01%
2023/09/06	2	27.98	34	27.88	27.80	-32	12,402	-0.26%
2023/09/05	8.1	28.00	14	28.00	28.05	-5.9	12,428	-0.05%
2023/09/04	2	28.18	5	28.35	28.20	-3	12,555	-0.02%
2023/09/01	3	28.15	6	28.08	28.15	-3	12,714	-0.02%
2023/08/31	1	28.20	1	28.25	27.85	0	12,745	0.00%
2023/08/30	2	27.85	29	27.81	27.85	-27	12,715	-0.21%
2023/08/29	1	27.50	1	27.25	27.30	0	12,754	0.00%
2023/08/28	11	27.55	52	27.03	27.40	-41	12,792	-0.32%
2023/08/25	148	27.01	0	0.00	26.90	148	12,859	1.15%	大買/鉅額交易
2023/08/24	4	27.50	7.7	27.40	27.30	-3.7	12,993	-0.03%
2023/08/23	13	27.13	12	27.19	27.45	1	12,971	0.01%
2023/08/22	5.2	26.82	2	26.75	26.80	3.2	13,028	0.02%
2023/08/21	6	27.18	5	26.92	26.95	1	12,950	0.01%
2023/08/18	26.1	27.20	18.9	27.14	27.25	7.3	12,869	0.06%
2023/08/17	33.2	26.65	32.2	26.67	26.85	1	12,745	0.01%
2023/08/16	19	26.58	9.5	27.01	27.05	9.5	12,552	0.08%
2023/08/15	3.2	27.62	0	0.00	27.35	3.2	12,428	0.03%
2023/08/14	27	27.34	9	27.63	27.95	18	12,345	0.15%
2023/08/11	17.2	28.76	0	28.60	28.40	17.1	12,206	0.14%
2023/08/10	111.2	29.05	1	29.00	29.00	110.2	12,049	0.91%	大買/鉅額交易
2023/08/09	2	29.15	0	0.00	29.20	2	11,975	0.02%
2023/08/08	12	29.18	2.5	29.22	29.10	9.5	11,958	0.08%
2023/08/07	0	29.65	3	29.60	29.70	-3	11,864	-0.03%
2023/08/04	2	29.50	9	29.52	29.50	-7	11,929	-0.06%
2023/08/02	10	29.50	4.7	29.53	29.55	5.3	11,928	0.04%
2023/08/01	5.1	29.95	1	30.00	30.00	4.1	11,821	0.03%
2023/07/31	2	30.12	5	30.05	29.95	-3	11,712	-0.03%
2023/07/28	4	30.39	16	30.36	30.20	-12	11,669	-0.10%
2023/07/27	17	30.06	0.1	29.95	30.00	16.9	11,649	0.15%
2023/07/26	2.1	29.80	4	29.73	29.70	-1.9	11,823	-0.02%
2023/07/25	15	29.96	28.3	30.05	30.20	-13.3	12,008	-0.11%
2023/07/24	4.1	29.18	22	29.25	29.60	-18	12,087	-0.15%
2023/07/21	8	29.30	8	29.33	29.55	0	12,299	0.00%
2023/07/20	24	29.43	21.2	29.43	29.80	2.8	12,509	0.02%
2023/07/19	13.1	30.21	13.1	30.10	30.10	0	12,464	0.00%
2023/07/18	30.1	30.38	37	30.31	30.50	-6.9	12,801	-0.05%
2023/07/17	11	30.17	0	0.00	30.10	11	13,050	0.08%
2023/07/14	0	30.10	9.3	30.02	30.10	-9.3	13,401	-0.07%
2023/07/13	2.2	29.87	3	30.20	29.80	-0.8	13,494	-0.01%
2023/07/12	4	29.93	4	29.94	29.90	0	13,431	0.00%
2023/07/11	1	30.25	2	30.10	30.15	-1	13,445	-0.01%
2023/07/10	17.5	29.99	5.4	30.03	30.00	12.1	13,595	0.09%
2023/07/07	20.3	30.24	9	30.16	30.15	11.3	13,583	0.08%
2023/07/06	21	30.90	1.2	30.79	30.65	19.8	13,745	0.14%
2023/07/05	28.2	31.48	13.4	31.53	31.50	14.8	13,610	0.11%
2023/07/04	11	30.79	31	30.85	30.80	-20	13,517	-0.15%
2023/07/03	0	0.00	4.1	30.99	30.85	-4.1	13,640	-0.03%
2023/06/30	0.2	30.89	4	30.95	30.95	-3.8	13,742	-0.03%
2023/06/29	2.1	30.90	7	30.89	30.90	-4.9	13,815	-0.04%
2023/06/28	2	30.77	16	30.85	30.70	-14	13,928	-0.10%
2023/06/27	6	31.08	6.5	31.11	30.70	-0.4	14,075	0.00%
2023/06/26	11.3	31.45	0	0.00	31.40	11.3	14,133	0.08%
2023/06/21	10	31.88	7.1	31.93	31.95	3	14,165	0.02%
2023/06/20	3	31.55	14	31.89	31.90	-11	14,140	-0.08%
2023/06/19	7	31.82	3	31.87	31.85	4	14,127	0.03%
2023/06/16	12	32.25	15	32.17	32.15	-3	14,081	-0.02%
2023/06/15	16	32.43	14.2	32.58	32.70	1.8	13,915	0.01%
2023/06/14	42.6	31.97	52.2	32.22	32.30	-9.6	13,782	-0.07%
2023/06/13	2	31.23	25	31.28	31.25	-23	13,373	-0.17%
2023/06/12	3	30.60	6	30.96	31.05	-3	13,365	-0.02%
2023/06/09	7	30.88	3	30.87	30.90	4	13,436	0.03%
2023/06/08	1.1	31.30	6	31.38	30.90	-4.9	13,579	-0.04%
2023/06/07	0.1	31.15	24	31.45	31.55	-23.9	13,766	-0.17%
2023/06/06	51	31.10	11	31.05	31.05	40	14,278	0.28%
2023/06/05	25	31.16	0	0.00	31.15	25	14,578	0.17%
2023/06/02	12	30.96	16	30.95	31.10	-4	15,012	-0.03%
2023/06/01	3	30.70	35.1	30.70	30.60	-32.1	15,755	-0.20%
2023/05/31	3.1	31.05	4.3	31.00	30.90	-1.3	15,872	-0.01%
2023/05/30	97	31.01	227	31.17	31.10	-130	15,777	-0.82%	大賣/鉅額交易
2023/05/29	109	31.01	9.4	30.92	30.85	99.6	15,810	0.63%	大買/
2023/05/26	8.1	30.84	2.1	30.81	30.75	5.9	15,880	0.04%
2023/05/25	3.1	30.58	3.2	30.63	30.65	0	15,849	0.00%
2023/05/24	16	30.43	0	0.00	30.55	16	16,018	0.10%
2023/05/23	7.1	30.52	14.4	30.61	30.55	-7.3	16,087	-0.05%
2023/05/22	2	30.20	3.2	30.30	30.20	-1.2	16,125	-0.01%
2023/05/19	4.2	30.42	6	30.54	30.25	-1.8	16,129	-0.01%
2023/05/18	10	30.68	17	30.63	30.60	-7	16,095	-0.04%
2023/05/17	10	30.52	20	30.54	30.60	-10	16,124	-0.06%
2023/05/16	1	30.35	4.2	30.29	30.25	-3.2	16,080	-0.02%
2023/05/15	1.1	29.61	2.3	29.67	29.60	-1.2	16,129	-0.01%
2023/05/12	3	29.85	3.7	29.91	29.85	-0.7	16,269	0.00%
2023/05/11	4	29.95	5	29.90	29.80	-1	16,356	-0.01%
2023/05/10	12.1	30.16	0	0.00	30.00	12.1	16,580	0.07%
2023/05/09	1	30.25	3	30.30	30.25	-2	16,605	-0.01%
2023/05/08	8	30.63	1	30.55	30.30	7	16,807	0.04%
2023/05/05	21	30.65	3.1	30.68	30.65	17.9	17,093	0.10%
2023/05/04	5.1	30.96	7.6	31.06	31.10	-2.5	17,548	-0.01%
2023/05/03	7	30.61	4.2	30.63	30.50	2.8	17,856	0.02%
2023/05/02	4.2	30.57	8.1	30.69	30.90	-3.9	18,172	-0.02%
2023/04/28	35.1	29.81	31.1	29.95	29.70	4.1	18,545	0.02%
2023/04/27	3.1	29.30	16.5	29.38	29.55	-13.4	18,504	-0.07%
2023/04/26	20.1	29.59	8	29.31	29.30	12.1	18,623	0.06%
2023/04/25	144	29.91	10.2	29.95	30.00	133.9	18,370	0.73%	大買/鉅額交易
2023/04/24	17	29.76	25	30.05	30.60	-8	18,125	-0.04%
2023/04/21	56	30.29	23	30.40	30.05	33	18,006	0.18%
2023/04/20	197.2	31.32	56	31.20	31.00	141.2	17,828	0.79%	大買/鉅額交易
2023/04/19	26.2	32.14	11	32.20	32.10	15.2	17,977	0.08%
2023/04/18	13.2	33.15	19.1	33.28	32.90	-5.9	17,903	-0.03%
2023/04/17	1	32.95	12	32.85	32.90	-11	17,887	-0.06%
2023/04/14	1.6	32.97	8.1	32.97	32.90	-6.5	17,901	-0.04%
2023/04/13	5	32.99	13.1	33.02	33.10	-8	17,930	-0.04%
2023/04/12	28.1	33.20	26	33.22	33.30	2.1	17,828	0.01%
2023/04/11	36.1	33.09	18.8	33.11	33.25	17.3	17,840	0.10%
2023/04/10	20.1	32.55	3	32.58	32.50	17.1	17,730	0.10%
2023/04/07	21	32.63	0	0.00	32.60	21	17,809	0.12%
2023/04/06	27.5	32.73	0	0.00	32.60	27.5	17,816	0.15%
2023/03/31	8	33.44	2.5	33.39	33.10	5.5	17,724	0.03%
2023/03/30	10.6	33.07	1	32.90	32.90	9.6	17,798	0.05%
2023/03/29	9.9	32.95	4	33.02	32.95	5.9	17,826	0.03%
2023/03/28	12	33.38	0	0.00	33.10	12	17,952	0.07%
2023/03/27	120.5	33.81	88	33.71	33.70	32.5	17,953	0.18%	大買/
2023/03/24	8	34.49	12.1	34.40	34.40	-4.1	18,001	-0.02%
2023/03/23	1.1	34.11	1.2	34.18	34.20	-0.1	18,032	0.00%
2023/03/22	42	34.38	41.1	34.30	34.30	0.9	18,177	0.00%
2023/03/21	38.1	34.47	35.4	34.21	34.20	2.7	18,241	0.01%
2023/03/20	7	34.27	14.3	34.25	34.20	-7.3	18,519	-0.04%
2023/03/17	4.3	33.66	16	33.82	34.60	-11.7	18,561	-0.06%
2023/03/16	17	33.27	10	33.40	33.35	7	18,408	0.04%
2023/03/15	6	33.40	25	33.67	33.25	-19	18,590	-0.10%
2023/03/14	23	33.26	4	33.35	33.20	19.1	18,996	0.10%
2023/03/13	30.1	33.59	5.7	33.81	33.80	24.4	19,442	0.13%
2023/03/10	15.2	34.64	16.4	34.58	34.45	-1.2	19,550	-0.01%
2023/03/09	20	35.56	61.4	35.50	35.15	-41.4	19,676	-0.21%
2023/03/08	15.8	34.77	13.3	34.73	34.95	2.4	19,267	0.01%
2023/03/07	32.7	35.05	20.4	35.14	35.15	12.3	19,091	0.06%
2023/03/06	57.1	34.88	58.7	34.49	34.95	-1.6	18,755	-0.01%
2023/03/03	0.1	33.45	61.2	33.60	33.60	-61.1	18,065	-0.34%
2023/03/02	50	33.26	4	33.29	33.25	46	18,110	0.25%
2023/03/01	28.3	32.99	0.2	33.15	33.10	28.1	18,423	0.15%
2023/02/24	7	33.31	6	33.67	33.30	1	18,738	0.01%
2023/02/23	46.4	33.63	93.2	33.69	33.65	-46.8	18,750	-0.25%
2023/02/22	4.4	33.26	0	0.00	33.40	4.4	18,942	0.02%
2023/02/21	4.1	33.88	27.3	33.90	33.90	-23.2	18,975	-0.12%
2023/02/20	13	33.66	20	33.72	33.80	-7	19,285	-0.04%
2023/02/17	3.2	33.34	9	33.32	33.30	-5.8	19,770	-0.03%
2023/02/16	67	33.47	13	33.55	33.50	54	19,930	0.27%
2023/02/15	2.1	33.26	6	33.32	33.25	-3.9	20,390	-0.02%
2023/02/14	5	33.65	4	33.58	33.60	1	20,381	0.00%
2023/02/13	57.6	33.36	49	33.16	33.15	8.6	20,614	0.04%
2023/02/10	5	33.84	11	33.83	33.70	-6	20,840	-0.03%
2023/02/09	18	34.28	19	34.19	34.15	-1	21,068	0.00%
2023/02/08	58.8	34.49	30.1	34.55	34.60	28.7	21,178	0.14%
2023/02/07	8.1	33.81	2.2	33.83	33.80	5.9	21,101	0.03%
2023/02/06	12.8	33.92	5	33.70	33.70	7.8	21,204	0.04%
2023/02/03	27.2	34.59	53	34.70	34.50	-25.8	21,086	-0.12%
2023/02/02	65.3	35.44	29.5	35.44	35.30	35.8	20,966	0.17%
2023/02/01	68.4	34.90	29.3	34.75	35.00	39	20,713	0.19%
2023/01/31	7.3	34.21	65.2	34.26	34.30	-57.9	20,414	-0.28%
2023/01/30	25.1	33.67	40.3	33.53	33.95	-15.2	20,175	-0.08%
2023/01/17	21	32.20	64	32.19	32.30	-43	19,808	-0.22%
2023/01/16	42.4	33.07	29	32.64	32.55	13.4	20,069	0.07%
2023/01/13	13	33.93	29	34.09	33.65	-16	19,986	-0.08%
2023/01/12	12	34.15	53	34.09	33.85	-41	20,163	-0.20%
2023/01/11	15.1	33.97	35	34.00	34.30	-19.9	20,165	-0.10%
2023/01/10	73.2	33.98	21.5	34.05	34.00	51.7	20,051	0.26%
2023/01/09	122.9	33.68	54.6	33.65	33.90	68.2	19,927	0.34%	大買/
2023/01/06	13.4	33.20	13	33.21	33.45	0.4	19,646	0.00%
2023/01/05	0.4	32.75	7.5	32.66	32.65	-7.1	19,550	-0.04%
2023/01/04	4.4	32.37	1	32.55	32.25	3.4	19,678	0.02%
2023/01/03	1	32.13	17	32.06	32.35	-16	19,864	-0.08%
2022/12/30	7.3	32.42	6	31.85	31.85	1.3	19,847	0.01%
2022/12/29	5.1	31.67	11	31.58	32.05	-5.9	20,020	-0.03%
2022/12/28	13.6	32.64	4	32.33	32.15	9.6	20,225	0.05%
2022/12/27	2.1	33.15	8.1	33.18	33.00	-6.1	20,261	-0.03%
2022/12/26	34	33.25	20	32.85	32.75	14	20,311	0.07%
2022/12/23	8	33.02	2.1	33.10	33.30	5.9	20,656	0.03%
2022/12/22	0	0.00	4	33.15	33.40	-4	21,553	-0.02%
2022/12/21	6	32.55	4	32.69	32.65	2	21,669	0.01%
2022/12/20	10.5	32.62	24	33.05	32.30	-13.5	21,653	-0.06%
2022/12/19	4	33.16	10.1	33.00	32.90	-6.1	21,784	-0.03%
2022/12/16	1	32.25	4	32.60	32.65	-3	21,836	-0.01%
2022/12/15	20.2	33.09	3	33.13	32.95	17.2	21,868	0.08%
2022/12/14	4.2	33.32	19	33.22	33.35	-14.8	21,970	-0.07%
2022/12/13	7.1	32.46	19.1	32.52	32.40	-11.9	22,008	-0.05%
2022/12/12	34.2	32.29	62	32.43	32.20	-27.8	22,253	-0.12%
2022/12/09	0	0.00	4	33.53	33.45	-4	24,397	-0.02%
2022/12/08	25.9	33.02	4	33.06	33.05	21.9	24,737	0.09%
2022/12/07	47	33.68	22	33.44	33.35	25	24,937	0.10%
2022/12/06	70.1	34.29	14	34.80	33.95	56.1	25,107	0.22%
2022/12/05	76	35.22	83	35.26	35.15	-7	24,919	-0.03%
2022/12/02	11	34.34	84.1	34.18	34.60	-73.1	24,563	-0.30%
2022/12/01	75.1	34.01	74	34.02	34.00	1.1	24,634	0.00%
2022/11/30	9	32.96	7.1	32.96	33.30	1.9	24,700	0.01%
2022/11/29	11	32.04	62	32.30	32.60	-51	25,613	-0.20%
2022/11/28	10.3	32.34	0	0.00	32.25	10.3	25,748	0.04%
2022/11/25	37	33.11	15.1	33.09	32.90	21.9	26,099	0.08%
2022/11/24	3.1	32.95	27.1	33.26	33.30	-24	26,623	-0.09%
2022/11/23	22.1	32.58	19	32.71	32.95	3	26,597	0.01%
2022/11/22	20.3	31.73	17	31.78	31.85	3.3	26,511	0.01%
2022/11/21	1	32.85	0.7	32.80	32.85	0.3	26,312	0.00%
2022/11/18	11.1	33.98	10.2	33.93	33.65	0.9	26,505	0.00%
2022/11/17	13.3	33.89	38	33.70	34.15	-24.7	26,578	-0.09%
2022/11/16	34.1	34.11	30.1	34.27	34.05	4	26,743	0.01%
2022/11/15	32.3	33.85	45	34.17	34.35	-12.7	26,732	-0.05%
2022/11/14	10.1	33.46	0.1	33.40	33.45	10	26,524	0.04%
2022/11/11	14	33.63	45.3	33.84	33.30	-31.3	26,944	-0.12%
2022/11/10	2.2	32.52	12.3	32.47	32.60	-10.1	27,055	-0.04%
2022/11/09	6.1	32.49	32	32.60	32.70	-25.9	27,830	-0.09%
2022/11/08	54.1	32.37	22.5	32.28	32.00	31.6	28,164	0.11%
2022/11/07	16	32.49	14.1	32.64	32.75	1.9	28,748	0.01%
2022/11/04	5	31.13	9	31.69	31.85	-4	28,905	-0.01%
2022/11/03	19	31.22	18	31.31	31.45	1	28,958	0.00%
2022/11/02	2	31.30	24.4	31.24	31.30	-22.4	29,025	-0.08%
2022/11/01	21.4	30.84	0	0.00	30.65	21.4	29,084	0.07%
2022/10/31	6	30.60	37	30.66	30.80	-31	29,469	-0.11%
2022/10/28	25	30.15	9	30.34	29.70	16	29,605	0.05%
2022/10/27	9	30.80	17.1	30.76	30.90	-8.1	29,758	-0.03%
2022/10/26	11	30.46	36.3	30.50	30.45	-25.3	30,232	-0.08%
2022/10/25	13	30.63	13	31.13	30.45	0	30,505	0.00%
2022/10/24	20.2	31.35	68.2	31.48	31.00	-48	31,876	-0.15%
2022/10/21	53.3	30.98	61.2	30.44	30.20	-8	31,699	-0.03%
2022/10/20	21.1	30.30	21	30.13	31.00	0.1	31,430	0.00%
2022/10/19	51	29.99	48	30.02	29.90	3	31,386	0.01%
2022/10/18	16.1	29.72	20	29.94	29.90	-3.9	31,425	-0.01%
2022/10/17	13	28.52	0	0.00	29.50	13	31,640	0.04%
2022/10/14	8.5	28.47	41.2	28.82	29.20	-32.6	31,903	-0.10%
2022/10/13	14	27.51	4	27.09	26.95	10	31,846	0.03%
2022/10/12	17	28.06	8	28.18	28.10	9	31,943	0.03%
2022/10/11	15	28.36	4.5	28.46	28.05	10.5	32,244	0.03%
2022/10/07	23	30.08	19	30.14	29.95	4	32,235	0.01%
2022/10/06	3.4	30.29	2	30.05	30.15	1.4	32,281	0.00%
2022/10/05	11.1	30.49	11.2	30.70	30.35	-0.1	32,238	0.00%
2022/10/04	7	29.82	14.4	29.75	29.85	-7.4	32,064	-0.02%
2022/10/03	16	28.06	15	28.48	28.80	1	31,917	0.00%
2022/09/30	29.4	27.58	25.3	28.16	28.50	4.1	31,868	0.01%
2022/09/29	31.2	27.69	19	27.67	27.80	12.2	31,740	0.04%
2022/09/28	16.1	29.10	9	28.75	28.55	7.1	30,958	0.02%
2022/09/27	15	29.70	11	29.67	29.65	4	30,763	0.01%
2022/09/26	32.5	29.97	7	29.34	29.30	25.5	30,800	0.08%
2022/09/23	1	30.95	64.2	31.00	31.00	-63.2	30,778	-0.21%
2022/09/22	20.1	30.60	9	30.59	30.55	11.1	30,824	0.04%
2022/09/21	10	31.31	9	31.29	31.30	1	30,858	0.00%
2022/09/20	4	31.54	9	31.96	31.55	-5	30,834	-0.02%
2022/09/19	20.1	31.64	10	32.10	31.75	10.1	30,802	0.03%
2022/09/16	21	31.93	12.8	31.78	32.15	8.2	30,695	0.03%
2022/09/15	22	32.71	28.1	32.63	32.75	-6.1	28,777	-0.02%
2022/09/14	10.4	31.30	3	31.10	31.60	7.4	28,540	0.03%
2022/09/13	6.1	32.41	20.5	32.40	32.00	-14.4	28,446	-0.05%
2022/09/12	19.7	31.68	7	31.66	31.75	12.7	28,490	0.04%
2022/09/08	6.5	30.56	1	30.40	30.70	5.5	28,970	0.02%
2022/09/07	36.4	30.24	26	30.14	30.10	10.4	29,064	0.04%
2022/09/06	17.2	30.82	65.4	30.97	30.80	-48.3	28,916	-0.17%
2022/09/05	141.5	31.34	42.4	31.41	30.55	99.1	28,694	0.35%	大買/
2022/09/02	49.1	33.75	23	33.59	33.55	26.1	27,702	0.09%
2022/09/01	41.4	33.64	35	33.54	33.65	6.4	27,442	0.02%
2022/08/31	37	33.84	20	34.37	34.45	17	27,006	0.06%
2022/08/30	15	33.98	4	34.16	34.00	11	26,507	0.04%
2022/08/29	95	33.78	14.5	33.86	33.90	80.5	26,570	0.30%
2022/08/26	41.6	35.02	14.1	35.05	34.85	27.5	26,468	0.10%
2022/08/25	6	34.34	73.4	34.10	34.25	-67.4	26,229	-0.26%
2022/08/24	51.7	33.52	8	33.90	33.40	43.7	26,128	0.17%
2022/08/23	27.3	34.21	0	0.00	33.95	27.3	29,906	0.09%
2022/08/22	9.1	35.15	21	35.11	35.05	-11.9	29,964	-0.04%
2022/08/19	49.1	35.84	11.6	35.83	35.70	37.5	29,855	0.13%
2022/08/18	20	36.05	2	35.98	35.80	18	29,837	0.06%
2022/08/17	36	36.13	39.9	36.17	36.30	-3.9	29,451	-0.01%
2022/08/16	160.1	36.08	32.3	36.03	35.50	127.7	29,070	0.44%	大買/鉅額交易
2022/08/15	23.4	35.54	16	35.35	35.65	7.4	28,584	0.03%
2022/08/12	30.6	34.63	45.4	34.90	35.35	-14.8	28,218	-0.05%
2022/08/11	42.1	33.92	33	33.89	33.85	9.1	27,704	0.03%
2022/08/10	26.1	33.29	5.2	33.38	33.25	20.9	27,533	0.08%
2022/08/09	1	34.10	4.3	33.76	33.90	-3.3	27,612	-0.01%
2022/08/08	24.8	33.68	5.5	33.62	33.60	19.4	27,986	0.07%
2022/08/05	32.8	34.14	19.1	34.28	34.20	13.7	28,793	0.05%
2022/08/04	21.1	33.98	46.6	34.08	33.80	-25.5	28,739	-0.09%
2022/08/03	41.2	34.00	20	34.10	34.00	21.2	28,722	0.07%
2022/08/02	34.4	34.75	16.4	34.53	34.20	18	28,532	0.06%
2022/08/01	36.2	35.60	25.3	35.83	35.65	10.8	28,071	0.04%
2022/07/29	182.8	35.64	60	35.48	35.25	122.8	27,838	0.44%	大買/鉅額交易
2022/07/28	43.2	39.20	10	39.05	38.25	33.2	26,477	0.13%
2022/07/27	5	38.94	9	39.20	39.45	-4	26,173	-0.02%
2022/07/26	20.1	39.08	16	38.91	38.85	4.1	26,121	0.02%
2022/07/25	8.1	40.36	8	40.41	40.25	0.1	26,013	0.00%
2022/07/22	18	42.26	15	42.39	41.75	3	26,117	0.01%
2022/07/21	54	41.39	45.4	41.11	41.80	8.6	25,861	0.03%
2022/07/20	45.3	39.86	21.3	39.88	39.70	24	25,451	0.09%
2022/07/19	12.1	38.15	42	38.41	38.75	-29.9	25,274	-0.12%
2022/07/18	92.2	38.71	58	39.09	39.25	34.2	25,186	0.14%
2022/07/15	9	39.88	34.8	39.91	40.05	-25.8	24,852	-0.10%
2022/07/14	16	38.69	0	0.00	39.00	16	24,990	0.06%
2022/07/13	6	39.14	2.2	39.12	39.25	3.8	24,899	0.02%
2022/07/12	12.2	38.38	16	38.41	38.35	-3.8	24,744	-0.02%
2022/07/11	3.1	40.03	41.7	39.76	40.10	-38.6	24,657	-0.16%
2022/07/08	15.5	40.93	5	40.89	40.55	10.5	24,709	0.04%
2022/07/07	10	40.45	9	39.63	40.40	1	24,757	0.00%
2022/07/06	2.3	38.79	2.1	39.23	38.95	0.1	24,552	0.00%
2022/07/05	2.3	38.50	0	0.00	39.00	2.3	24,457	0.01%
2022/07/04	8.2	38.03	15.4	38.04	38.30	-7.2	24,444	-0.03%
2022/07/01	37.2	39.94	34	38.82	37.85	3.2	24,552	0.01%
2022/06/30	8.2	40.32	22	40.22	40.10	-13.8	24,558	-0.06%
2022/06/29	18.3	41.69	19	41.62	41.70	-0.7	24,367	0.00%
2022/06/28	9.1	43.22	21	43.95	42.80	-11.9	24,150	-0.05%
2022/06/27	10.2	44.33	5	43.93	44.25	5.2	24,047	0.02%
2022/06/24	21.8	43.61	20.1	42.80	43.00	1.7	23,919	0.01%
2022/06/23	36.4	44.64	5.1	44.70	43.50	31.3	23,674	0.13%
2022/06/22	6.1	47.02	13.1	47.57	46.35	-7	23,181	-0.03%
2022/06/21	4.5	48.01	4.4	48.45	48.45	0.1	23,003	0.00%
2022/06/20	32.4	48.80	4	48.20	47.85	28.4	22,869	0.12%
2022/06/17	9.3	49.30	19	49.26	50.40	-9.7	22,466	-0.04%
2022/06/16	14.2	51.11	60	51.01	50.10	-45.8	21,856	-0.21%
2022/06/15	7	51.87	8	51.70	51.40	-1	21,713	0.00%
2022/06/14	16.1	52.22	11	52.11	52.10	5.1	21,641	0.02%
2022/06/13	26.1	54.28	11	54.07	53.50	15.1	21,490	0.07%
2022/06/10	3.1	55.53	4	55.63	55.80	-0.9	21,415	0.00%
2022/06/09	5	55.32	0	0.00	56.10	5	21,427	0.02%
2022/06/08	36.1	55.38	3	55.53	55.30	33.1	21,357	0.15%
2022/06/07	32.3	55.40	13	55.39	55.70	19.3	21,283	0.09%
2022/06/06	18.1	56.61	5	56.90	56.40	13.1	21,188	0.06%
2022/06/02	4	57.20	5	57.14	57.20	-1	21,306	0.00%
2022/06/01	25.2	57.78	3.2	57.67	57.80	22.1	21,450	0.10%
2022/05/31	10.1	58.13	15	58.29	57.80	-4.9	21,298	-0.02%
2022/05/30	15	58.11	10	58.07	58.10	5	17,255	0.03%
2022/05/27	16	56.32	12	56.47	56.50	4	16,890	0.02%
2022/05/26	9.1	55.91	67	55.79	55.70	-57.9	16,887	-0.34%
2022/05/25	7	56.94	3	56.73	56.60	4	16,804	0.02%
2022/05/24	2	57.25	6.5	57.01	56.60	-4.4	16,908	-0.03%
2022/05/23	23.1	57.82	26.1	57.92	57.20	-3.1	16,813	-0.02%
2022/05/20	21.1	59.13	53	58.95	58.80	-31.9	16,688	-0.19%
2022/05/19	10	57.54	32	57.84	59.00	-22	16,508	-0.13%
2022/05/18	19	58.50	8	58.54	58.40	11	16,174	0.07%
2022/05/17	4.3	58.08	21.1	57.92	57.80	-16.8	16,221	-0.10%
2022/05/16	47.7	57.79	27.2	57.50	57.50	20.5	16,501	0.12%
2022/05/13	38.3	56.51	35.1	56.42	56.50	3.2	16,109	0.02%
2022/05/12	30	54.87	16.5	54.80	54.00	13.5	15,272	0.09%
2022/05/11	14.1	54.25	22	54.20	54.40	-8	14,941	-0.05%
2022/05/10	6	53.20	0.6	53.20	53.20	5.4	14,735	0.04%
2022/05/09	2	53.85	27.3	53.96	54.00	-25.3	14,644	-0.17%
2022/05/06	10.1	53.85	110.5	53.69	53.80	-100.4	14,614	-0.69%	大賣/
2022/05/05	5.7	54.50	128.9	54.41	55.00	-123.2	14,689	-0.84%	大賣/鉅額交易
2022/05/04	2.1	53.16	20	53.33	53.20	-17.9	14,714	-0.12%
2022/05/03	2	53.35	23.1	53.32	53.00	-21.1	14,763	-0.14%
2022/04/29	5	53.46	9	53.84	53.60	-4	14,796	-0.03%
2022/04/28	25.2	53.43	31.3	53.65	52.80	-6.1	14,660	-0.04%
2022/04/27	4	50.68	11.5	51.00	51.10	-7.5	14,360	-0.05%
2022/04/26	3.1	51.88	31.5	52.02	51.90	-28.4	14,262	-0.20%
2022/04/25	11	52.17	4	52.93	51.90	7	14,235	0.05%
2022/04/22	3	54.26	49	53.33	54.40	-46	14,199	-0.32%
2022/04/21	19	54.41	11.1	54.43	54.40	7.9	14,008	0.06%
2022/04/20	23.7	53.64	23.2	53.89	54.50	0.4	13,898	0.00%
2022/04/19	16.2	51.77	2	51.80	51.80	14.2	13,569	0.10%
2022/04/18	6	51.27	31.6	50.90	51.00	-25.5	13,569	-0.19%
2022/04/15	3.1	51.43	9.3	51.28	51.60	-6.2	13,647	-0.05%
2022/04/14	11.3	52.03	6	52.08	52.00	5.3	13,805	0.04%
2022/04/13	7.5	53.15	16.2	53.35	53.00	-8.7	13,818	-0.06%
2022/04/12	5	51.84	11	51.89	51.80	-6	13,694	-0.04%
2022/04/11	4.4	53.02	20.8	53.22	52.30	-16.4	13,786	-0.12%
2022/04/08	44.1	54.65	6	54.52	54.30	38.1	13,870	0.27%
2022/04/07	18	54.22	46	54.43	54.50	-28	13,857	-0.20%
2022/04/06	6.6	53.85	6.8	53.69	54.30	-0.2	13,645	0.00%
2022/04/01	21	51.91	35.1	52.00	52.00	-14.1	13,378	-0.11%
2022/03/31	8.3	53.02	0	0.00	53.00	8.3	13,376	0.06%
2022/03/30	11.6	53.85	1	53.70	53.70	10.6	13,360	0.08%
2022/03/29	3	53.30	3	53.73	53.80	0	13,317	0.00%
2022/03/28	6	53.32	2	53.50	53.90	4	13,354	0.03%
2022/03/25	5.6	54.11	3	54.20	54.10	2.6	13,415	0.02%
2022/03/24	3.5	53.82	2.6	53.56	54.20	0.9	13,469	0.01%
2022/03/23	3.1	54.17	1.5	54.30	54.20	1.6	13,583	0.01%
2022/03/22	2	53.90	0	0.00	54.20	2	13,653	0.01%
2022/03/21	14.5	54.68	5	54.66	54.50	9.5	13,703	0.07%
2022/03/18	0.1	54.00	5.1	53.74	54.20	-5	13,791	-0.04%
2022/03/17	7.1	52.90	4	52.90	52.90	3.1	13,824	0.02%
2022/03/16	2	50.55	12	50.39	51.40	-10	14,095	-0.07%
2022/03/15	1.7	50.33	5.3	50.49	50.40	-3.6	14,502	-0.02%
2022/03/14	3	51.10	10.5	50.92	51.40	-7.5	14,829	-0.05%
2022/03/11	2.1	51.29	0	0.00	50.90	2.1	15,466	0.01%
2022/03/10	6.1	51.58	22	51.55	51.50	-16	16,687	-0.10%
2022/03/09	12.2	50.00	31	50.01	50.20	-18.8	17,390	-0.11%
2022/03/08	31.3	50.14	24	50.27	49.70	7.3	17,876	0.04%
2022/03/07	10	52.04	10	51.74	52.20	0	17,945	0.00%
2022/03/04	8	54.08	10	54.20	54.00	-2	18,141	-0.01%
2022/03/03	5.1	55.28	2.1	55.46	55.40	3	18,218	0.02%
2022/03/02	5	54.56	0.1	56.00	56.00	4.9	18,370	0.03%
2022/03/01	29.1	55.80	3	55.07	55.90	26.1	18,542	0.14%
2022/02/25	9	52.69	13	52.98	53.30	-4	18,408	-0.02%
2022/02/24	32.1	54.67	70	53.44	53.30	-37.9	18,311	-0.21%
2022/02/23	23.1	56.81	14	57.02	57.10	9.1	18,332	0.05%
2022/02/22	41.2	57.12	61.1	56.91	56.60	-19.9	18,281	-0.11%
2022/02/21	13	58.62	11	58.70	58.60	2	18,175	0.01%
2022/02/18	18	58.76	1	59.30	59.20	17	18,422	0.09%
2022/02/17	66.7	58.90	36.3	58.92	59.60	30.4	18,712	0.16%
2022/02/16	52.4	59.67	14.7	59.72	59.20	37.7	18,534	0.20%
2022/02/15	50	61.39	17	61.64	60.40	33	18,234	0.18%
2022/02/14	42.1	61.92	247.1	61.68	61.50	-205.1	18,326	-1.12%	大賣/鉅額交易
2022/02/11	10.2	63.95	6	63.88	63.90	4.2	18,642	0.02%
2022/02/10	20.2	64.83	1	65.00	65.00	19.2	19,683	0.10%
2022/02/09	9.2	66.06	4	65.75	66.20	5.2	20,107	0.03%
2022/02/08	2	66.05	9.4	65.79	66.10	-7.4	20,208	-0.04%
2022/02/07	29.1	63.73	6.2	63.12	64.50	22.9	20,198	0.11%
2022/01/26	32.2	64.30	5	64.34	65.20	27.2	20,009	0.14%
2022/01/25	4	65.70	21	65.89	65.60	-17	19,953	-0.09%
2022/01/24	10.3	65.73	4.5	65.82	66.20	5.8	19,913	0.03%
2022/01/21	27	66.75	2	67.20	67.20	25	19,877	0.13%
2022/01/20	0.1	67.50	1.4	67.80	67.90	-1.3	20,019	-0.01%
2022/01/19	3	67.23	5	67.20	67.80	-2	20,252	-0.01%
2022/01/18	13.7	68.17	7	68.07	68.00	6.7	20,566	0.03%
2022/01/17	2.1	67.81	4	67.65	68.10	-1.9	20,606	-0.01%
2022/01/14	5	67.26	8	67.78	67.30	-3	20,514	-0.01%
2022/01/13	9	68.04	11	68.02	68.20	-2	20,526	-0.01%
2022/01/12	0.3	67.10	4	67.00	66.90	-3.7	20,541	-0.02%
2022/01/11	7	67.09	20	67.00	67.00	-13	20,526	-0.06%
2022/01/10	11.3	66.55	62.2	66.32	67.00	-50.9	20,472	-0.25%
2022/01/07	33.6	67.37	8.5	67.53	67.50	25.1	20,444	0.12%
2022/01/06	55.1	68.20	34	68.24	68.50	21.1	20,210	0.10%
2022/01/05	13.8	69.52	25	69.33	69.30	-11.2	20,171	-0.06%
2022/01/04	61.3	69.49	25	69.54	69.20	36.3	20,148	0.18%
2022/01/03	39	70.27	10.3	70.30	70.00	28.7	19,949	0.14%
2021/12/30	25	71.52	6	71.52	71.20	19	19,893	0.10%
2021/12/29	7.3	71.46	1.9	71.49	71.60	5.4	19,839	0.03%
2021/12/28	33.2	71.38	3	71.40	71.40	30.2	19,882	0.15%
2021/12/27	9.2	70.90	4	70.95	70.90	5.2	19,858	0.03%
2021/12/24	7	70.59	12.2	70.53	70.40	-5.1	19,941	-0.03%
2021/12/23	13	70.60	5.2	70.79	70.30	7.9	19,979	0.04%
2021/12/22	12	71.08	11.3	71.05	70.80	0.7	20,090	0.00%
2021/12/21	13	70.25	16	70.59	70.80	-3	20,025	-0.01%
2021/12/20	18.6	69.48	11.4	69.60	69.30	7.1	19,920	0.04%
2021/12/17	36.5	69.95	17	69.99	69.90	19.5	19,792	0.10%
2021/12/16	29	70.73	14.2	70.63	70.60	14.8	19,648	0.08%
2021/12/15	18.1	70.05	2	70.05	70.20	16.1	19,568	0.08%
2021/12/14	40.4	69.87	15.3	69.98	69.80	25.1	19,592	0.13%
2021/12/13	35	71.54	15	71.56	71.00	20	19,433	0.10%
2021/12/10	31.5	72.36	63.1	71.95	72.70	-31.7	19,310	-0.16%
2021/12/09	71.1	71.28	36.5	71.29	71.00	34.7	18,884	0.18%
2021/12/08	100.3	73.46	44.8	73.34	72.70	55.5	18,392	0.30%
2021/12/07	59.4	74.62	86.1	74.81	73.60	-26.7	17,982	-0.15%
2021/12/06	207.9	75.60	106	75.26	75.90	102	17,343	0.59%	大買/大賣/鉅額交易