力積電 (6770)-永豐金-敦南券商分點個股進出

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
17.60
漲跌
▼0.15
漲幅
-0.85%
成交量
16,465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(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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/11/22	37.1	17.65	19	17.67	17.60	18.1	12,261	0.15%
2024/11/21	25.3	17.61	16	17.77	17.75	9.3	12,155	0.08%
2024/11/20	12.4	17.78	21	17.70	17.70	-8.6	12,076	-0.07%
2024/11/19	1.3	18.05	8	18.13	18.05	-6.7	12,071	-0.06%
2024/11/18	50.4	18.06	14.2	18.17	18.15	36.2	12,050	0.30%
2024/11/15	2	17.85	10	18.00	17.90	-8	11,995	-0.07%
2024/11/14	76	17.59	42	17.48	17.45	34	12,022	0.28%
2024/11/13	53.3	17.69	70	17.83	17.80	-16.7	11,921	-0.14%
2024/11/12	44	17.92	91	17.80	17.80	-47	11,935	-0.39%
2024/11/11	53	18.40	6	18.55	18.20	47	11,818	0.40%
2024/11/08	34	18.81	15	18.69	18.70	19	11,783	0.16%
2024/11/07	20.2	18.77	85	18.88	19.00	-64.8	11,932	-0.54%
2024/11/06	1	18.45	5	18.34	18.30	-4	11,861	-0.03%
2024/11/05	47.2	18.18	33	18.08	18.05	14.2	11,966	0.12%
2024/11/04	42.9	18.36	31	18.58	18.35	11.9	12,331	0.10%
2024/11/01	128	17.53	166	18.21	18.40	-38	12,792	-0.30%	大買/大賣/
2024/10/30	226.6	18.23	129	18.00	18.00	97.6	12,688	0.77%	大買/大賣/
2024/10/29	173.1	18.72	399	18.56	18.55	-225.9	12,505	-1.81%	大買/大賣/鉅額交易
2024/10/28	211.5	18.98	194	19.01	19.00	17.5	12,379	0.14%	大買/大賣/
2024/10/25	122	19.43	121.1	19.31	19.30	0.9	12,116	0.01%	大買/大賣/
2024/10/24	44	19.76	10	19.70	19.70	34	11,993	0.28%
2024/10/23	7	20.14	16	20.19	20.00	-9	11,976	-0.08%
2024/10/22	1.3	19.92	9	20.11	20.05	-7.7	11,810	-0.07%
2024/10/21	2	19.95	12.1	20.01	20.05	-10.1	12,068	-0.08%
2024/10/18	14.4	19.96	0.2	19.95	19.90	14.2	12,331	0.12%
2024/10/17	0	0.00	2	20.25	20.30	-2	12,782	-0.02%
2024/10/16	73.4	19.90	52	19.85	19.85	21.4	13,654	0.16%
2024/10/15	0	0.00	6	20.24	20.25	-6	13,673	-0.04%
2024/10/14	3	20.12	7	20.14	20.15	-4	13,977	-0.03%
2024/10/11	3	20.17	14	20.16	20.15	-11	14,088	-0.08%
2024/10/09	21	20.29	12	20.11	20.10	9	14,253	0.06%
2024/10/08	23	20.39	11	20.55	20.55	12	14,321	0.08%
2024/10/07	0.3	20.60	2.2	20.69	20.70	-1.9	14,512	-0.01%
2024/10/04	32	20.59	16.3	20.58	20.60	15.7	14,642	0.11%
2024/10/01	26.3	21.08	2	20.90	20.90	24.3	14,605	0.17%
2024/09/30	26.3	21.50	3	21.50	21.60	23.3	14,612	0.16%
2024/09/27	2.2	21.94	39	21.99	22.00	-36.8	14,598	-0.25%
2024/09/26	61.3	21.22	1	21.15	21.15	60.3	14,407	0.42%
2024/09/25	1	21.35	21.3	21.50	21.35	-20.3	14,703	-0.14%
2024/09/24	0	0.00	20	20.80	20.85	-20	14,715	-0.14%
2024/09/23	0	0.00	1	20.80	20.80	-1	14,818	-0.01%
2024/09/20	5	20.90	9.7	20.84	20.70	-4.7	14,980	-0.03%
2024/09/19	1	20.50	0.2	20.40	20.60	0.8	15,046	0.01%
2024/09/18	7.4	20.60	0	0.00	20.50	7.4	15,296	0.05%
2024/09/16	7.3	20.64	18	20.71	20.80	-10.7	15,572	-0.07%
2024/09/13	8.1	20.40	0	0.00	20.50	8.1	16,269	0.05%
2024/09/12	7.6	20.43	1	20.45	20.35	6.6	16,823	0.04%
2024/09/11	2	20.00	12.1	20.01	20.00	-10.1	17,402	-0.06%
2024/09/10	23.1	19.72	20.7	19.66	19.65	2.4	18,806	0.01%
2024/09/09	51.4	19.62	21	20.00	20.00	30.4	19,379	0.16%
2024/09/06	19.3	20.34	9	20.45	20.30	10.3	20,202	0.05%
2024/09/05	15.4	20.61	4.3	20.58	20.35	11.1	20,294	0.05%
2024/09/04	176.2	19.62	213	19.81	19.80	-36.8	20,430	-0.18%	大買/大賣/
2024/09/03	50.3	20.95	10	21.20	20.70	40.3	20,295	0.20%
2024/09/02	13	21.20	4	21.38	21.15	9	20,306	0.04%
2024/08/30	2.1	21.51	14	21.52	21.60	-11.9	20,446	-0.06%
2024/08/29	25.5	21.33	0	0.00	21.50	25.5	20,595	0.12%
2024/08/28	14.1	21.51	0	0.00	21.55	14.1	20,883	0.07%
2024/08/27	32	21.58	2	21.65	21.70	30	25,565	0.12%
2024/08/26	2.2	21.91	43.2	22.05	21.85	-41	25,797	-0.16%
2024/08/23	43.5	21.45	2.1	21.50	21.50	41.4	25,963	0.16%
2024/08/22	2	21.85	0	0.00	21.85	2	26,312	0.01%
2024/08/21	24	21.75	0	21.80	21.75	24	26,717	0.09%
2024/08/20	0	0.00	4.2	22.09	22.00	-4.2	27,098	-0.02%
2024/08/19	2.3	22.04	6	22.05	22.00	-3.7	27,624	-0.01%
2024/08/16	30	22.21	6.2	22.14	22.05	23.8	28,122	0.08%
2024/08/15	13.5	21.93	0	0.00	21.95	13.5	28,180	0.05%
2024/08/14	35	22.11	29	22.39	22.20	6	28,468	0.02%
2024/08/13	13	21.73	2	21.95	21.85	11	28,985	0.04%
2024/08/12	0	0.00	35.4	22.02	22.00	-35.4	30,173	-0.12%
2024/08/09	40	21.43	58.1	21.57	21.45	-18.1	30,440	-0.06%
2024/08/08	47	20.67	5	21.10	20.85	42	30,485	0.14%
2024/08/07	17	21.11	57	21.26	21.30	-40	30,572	-0.13%
2024/08/06	155.5	20.15	146	20.47	20.35	9.5	30,511	0.03%	大買/大賣/
2024/08/05	307.2	22.36	326	20.91	20.95	-18.8	30,242	-0.06%	大買/大賣/
2024/08/02	42	23.22	42.2	23.21	23.20	-0.2	29,849	0.00%
2024/08/01	0	0.00	12.3	23.62	23.75	-12.3	30,042	-0.04%
2024/07/31	33.2	22.73	34.1	23.01	23.00	-0.9	30,574	0.00%
2024/07/30	171.1	22.53	162	22.97	23.00	9.1	32,022	0.03%	大買/大賣/
2024/07/29	51	22.97	41	22.75	22.75	10	32,295	0.03%
2024/07/26	181.4	22.76	183	23.15	23.15	-1.6	32,389	0.00%	大買/大賣/
2024/07/23	4	23.43	24	23.47	23.30	-20	32,633	-0.06%
2024/07/22	215.5	23.35	209	23.19	23.20	6.5	32,865	0.02%	大買/大賣/
2024/07/19	142.1	23.88	132	23.70	23.70	10.1	32,832	0.03%	大買/大賣/
2024/07/18	152.3	24.06	187.1	24.14	24.15	-34.8	32,885	-0.11%	大買/大賣/
2024/07/17	160.2	24.30	128.2	24.82	24.75	32.1	32,606	0.10%	大買/大賣/
2024/07/16	9.3	25.71	5	25.86	25.65	4.3	32,021	0.01%
2024/07/15	50.2	26.00	1	26.10	25.75	49.2	32,486	0.15%
2024/07/12	7	26.54	6	26.76	26.45	1	32,658	0.00%
2024/07/11	1	26.40	17	26.66	26.65	-16	33,031	-0.05%
2024/07/10	21.1	26.21	54	26.22	26.15	-32.9	33,220	-0.10%
2024/07/09	41	26.27	20	26.48	26.45	21	33,305	0.06%
2024/07/08	49	27.05	9	26.95	26.75	40	33,148	0.12%
2024/07/05	12.2	26.72	6	26.83	26.80	6.2	33,082	0.02%
2024/07/04	37.3	27.15	9.2	27.08	26.95	28.1	33,216	0.08%
2024/07/03	4	26.95	15.4	27.03	26.90	-11.4	33,140	-0.03%
2024/07/02	14.2	26.80	34	26.81	26.70	-19.8	33,178	-0.06%
2024/07/01	16.1	27.33	50.1	27.29	27.15	-34	33,081	-0.10%
2024/06/28	6	26.67	26.1	26.78	26.80	-20.1	32,778	-0.06%
2024/06/27	19.5	26.11	5	26.16	26.10	14.5	32,663	0.04%
2024/06/26	22	26.25	3	26.28	26.35	19	32,644	0.06%
2024/06/25	20	26.53	41	26.97	26.55	-21	32,857	-0.06%
2024/06/24	75	26.93	10	27.18	26.85	65	32,973	0.20%
2024/06/21	47.1	27.51	32	27.55	27.60	15.1	32,873	0.05%
2024/06/20	55	27.39	79.4	27.62	27.60	-24.4	32,642	-0.07%
2024/06/19	61	27.01	21	27.30	26.70	40	31,981	0.13%
2024/06/18	71.7	27.46	18.5	27.61	27.55	53.2	31,540	0.17%
2024/06/17	268	28.09	170.9	27.77	27.80	97.1	31,009	0.31%	大買/大賣/
2024/06/14	32.4	26.31	31	26.53	26.70	1.4	29,645	0.00%
2024/06/13	43	26.32	99.3	26.42	26.20	-56.3	29,075	-0.19%
2024/06/12	21.4	24.98	14	25.40	25.25	7.4	28,390	0.03%
2024/06/11	22	25.33	54	25.62	25.20	-32	28,221	-0.11%
2024/06/07	4	24.75	4	24.83	24.75	0	28,038	0.00%
2024/06/06	53	24.16	48	24.15	24.15	5	27,953	0.02%
2024/06/05	84	24.06	95	24.32	24.30	-11	27,905	-0.04%
2024/06/04	58.1	24.45	69	24.32	24.25	-10.9	28,120	-0.04%
2024/06/03	33.1	24.84	57	24.97	24.75	-23.9	28,089	-0.09%
2024/05/31	72	25.11	59	25.39	24.90	13	27,900	0.05%
2024/05/30	23.1	25.51	1	25.85	25.40	22.1	23,666	0.09%
2024/05/29	15	25.95	0	0.00	25.80	15	23,575	0.06%
2024/05/28	17	25.80	29.8	26.17	26.35	-12.8	23,538	-0.05%
2024/05/27	10	25.91	21	26.13	25.95	-11	23,450	-0.05%
2024/05/24	42	25.84	2	26.10	25.65	40	23,231	0.17%
2024/05/23	54	26.55	42.8	26.54	26.55	11.2	22,891	0.05%
2024/05/22	31	26.24	77.2	26.28	26.15	-46.2	22,492	-0.21%
2024/05/21	11.1	25.52	6.4	25.59	25.55	4.7	22,121	0.02%
2024/05/20	23	25.45	19	25.42	25.45	4	22,052	0.02%
2024/05/17	71	26.15	29	25.94	25.65	42	21,794	0.19%
2024/05/16	8.1	26.32	105.4	25.74	26.45	-97.3	21,266	-0.46%	大賣/
2024/05/15	25.3	24.40	10.2	24.67	24.70	15.1	20,139	0.07%
2024/05/14	12	24.84	31	24.95	24.85	-19	19,950	-0.10%
2024/05/13	32.1	23.98	12	24.18	24.10	20.1	19,785	0.10%
2024/05/10	40.1	24.30	0	0.00	24.35	40.1	19,869	0.20%
2024/05/09	4	24.90	31	24.99	24.75	-27	19,825	-0.14%
2024/05/08	29	24.49	19	24.48	24.70	10	19,824	0.05%
2024/05/07	87	24.86	32.2	24.79	24.70	54.8	19,794	0.28%
2024/05/06	73.5	25.32	81.2	25.47	25.20	-7.7	19,512	-0.04%
2024/05/03	104.9	25.56	197.2	25.35	25.35	-92.3	18,988	-0.49%	大買/大賣/
2024/05/02	17	23.51	67.7	23.56	23.60	-50.7	17,609	-0.29%
2024/04/30	43.1	23.13	32.3	23.33	22.85	10.8	17,343	0.06%
2024/04/29	10.1	22.93	87.6	22.89	23.20	-77.5	17,231	-0.45%
2024/04/26	3.1	22.17	9	22.38	22.15	-5.9	17,118	-0.03%
2024/04/25	42.1	22.03	7.2	21.97	21.95	34.9	16,932	0.21%
2024/04/24	47.1	22.45	72	22.58	22.60	-24.9	16,872	-0.15%
2024/04/23	22.3	21.76	18	21.86	21.85	4.3	16,928	0.03%
2024/04/22	67.9	21.92	24	21.76	21.70	43.9	16,877	0.26%
2024/04/19	84.4	22.64	196	22.20	22.20	-111.6	16,592	-0.67%	大賣/鉅額交易
2024/04/18	122.1	23.29	107	23.08	23.05	15.1	16,162	0.09%	大買/大賣/
2024/04/17	148.9	23.78	75.2	23.65	23.65	73.7	15,832	0.47%	大買/
2024/04/16	112.8	24.36	167.2	24.15	24.15	-54.4	15,571	-0.35%	大買/大賣/
2024/04/15	40.3	25.03	7	24.99	25.00	33.3	15,562	0.21%
2024/04/12	43.1	25.27	4	25.20	25.20	39.1	16,364	0.24%
2024/04/11	30.2	25.50	7	25.49	25.40	23.2	18,321	0.13%
2024/04/10	48	26.00	27	26.09	25.95	21	18,252	0.12%
2024/04/09	0.1	25.62	4	25.63	25.60	-3.9	18,286	-0.02%
2024/04/08	26.1	25.22	32	25.19	25.20	-5.9	18,402	-0.03%
2024/04/03	27	25.49	6	25.45	25.40	21	18,274	0.11%
2024/04/02	5.1	25.98	2	25.90	25.90	3.1	18,196	0.02%
2024/04/01	6.5	26.00	21	26.15	25.95	-14.5	18,330	-0.08%
2024/03/29	7	25.76	19.9	25.77	25.80	-13	18,248	-0.07%
2024/03/28	121.1	25.39	154	25.86	25.90	-32.9	18,140	-0.18%	大買/大賣/
2024/03/27	148.9	25.75	13.3	25.67	25.70	135.6	17,857	0.76%	大買/鉅額交易
2024/03/26	48.2	26.18	28	26.10	26.05	20.2	17,654	0.11%
2024/03/25	12.1	26.43	1	26.50	26.35	11.1	17,555	0.06%
2024/03/22	19.1	26.62	8	26.63	26.60	11.1	17,587	0.06%
2024/03/21	11	26.71	0	0.00	26.75	11	17,701	0.06%
2024/03/20	5	27.00	1	26.65	26.60	4	17,809	0.02%
2024/03/19	5.5	26.95	7	27.00	26.95	-1.5	17,919	-0.01%
2024/03/18	17	26.60	9.2	26.74	26.80	7.9	18,261	0.04%
2024/03/15	33.3	26.39	13.3	26.35	26.30	20	18,338	0.11%
2024/03/14	9	26.60	2	26.68	26.60	7	18,071	0.04%
2024/03/13	105.1	26.80	8	26.88	26.60	97.1	17,989	0.54%	大買/
2024/03/12	22	26.90	1	27.15	27.15	21	17,841	0.12%
2024/03/11	6.5	26.85	9	27.14	26.95	-2.5	17,785	-0.01%
2024/03/08	29	27.02	43.6	27.04	26.95	-14.6	17,756	-0.08%
2024/03/07	6	26.79	1	27.00	26.60	5	17,424	0.03%
2024/03/06	6.6	26.90	3	26.80	26.80	3.6	17,351	0.02%
2024/03/05	36.1	27.32	24	27.41	27.10	12.1	17,441	0.07%
2024/03/04	17.2	26.86	27.2	26.80	26.90	-10	17,097	-0.06%
2024/03/01	49	27.00	102	27.00	26.90	-53	17,051	-0.31%	大賣/
2024/02/29	3.3	26.71	12	26.81	27.60	-8.7	16,922	-0.05%
2024/02/27	32.4	26.78	62	26.62	26.60	-29.6	16,649	-0.18%
2024/02/26	12	26.82	2.8	26.76	26.70	9.2	16,553	0.06%
2024/02/23	5.4	26.91	20	26.92	26.75	-14.7	16,597	-0.09%
2024/02/22	6	27.09	3	27.13	27.10	3	16,679	0.02%
2024/02/21	1.1	27.11	2	27.15	27.15	-0.9	16,784	-0.01%
2024/02/20	2.1	27.45	1	27.60	27.45	1.1	16,843	0.01%
2024/02/19	3	27.67	9	27.64	27.75	-6	16,873	-0.04%
2024/02/16	18	27.41	11.1	27.41	27.30	6.9	17,051	0.04%
2024/02/15	3	26.95	5	26.91	26.90	-2	17,037	-0.01%
2024/02/05	21.1	26.75	13	26.81	26.80	8.1	17,043	0.05%
2024/02/02	55.3	26.87	25.5	26.78	26.70	29.8	16,974	0.18%
2024/02/01	21	26.90	28	27.06	27.10	-7	16,763	-0.04%
2024/01/31	71.1	27.00	61	27.01	27.00	10.1	16,842	0.06%
2024/01/30	5	27.27	11	27.49	27.05	-6	16,777	-0.04%
2024/01/29	4.4	27.79	2	27.70	27.70	2.4	16,902	0.01%
2024/01/26	3.1	27.78	1	27.95	27.95	2.1	17,368	0.01%
2024/01/25	4.4	28.14	0	0.00	28.05	4.4	17,289	0.03%
2024/01/24	13	28.27	2.2	28.02	27.90	10.8	17,306	0.06%
2024/01/23	4.3	27.70	6	27.72	27.85	-1.7	17,150	-0.01%
2024/01/22	5.3	27.38	12.6	27.38	27.45	-7.3	17,029	-0.04%
2024/01/19	19.7	27.33	18	27.28	27.25	1.7	16,769	0.01%
2024/01/18	152	27.32	52	27.20	27.20	100	16,650	0.60%	大買/
2024/01/17	64.1	28.01	54	27.63	27.55	10.1	16,709	0.06%
2024/01/16	29	28.49	28.1	28.44	28.45	0.9	16,365	0.01%
2024/01/15	12	29.08	30.6	29.10	28.90	-18.6	16,255	-0.11%
2024/01/12	9.2	28.87	13	29.07	28.95	-3.8	16,487	-0.02%
2024/01/11	15.2	28.85	5.1	28.92	28.90	10.1	16,369	0.06%
2024/01/10	18.1	29.13	9	29.09	29.05	9.1	16,329	0.06%
2024/01/09	27.2	29.73	14	29.58	29.45	13.2	16,371	0.08%
2024/01/08	101.1	30.50	6	30.15	29.90	95.1	16,336	0.58%	大買/
2024/01/05	22.2	30.82	130.4	30.33	30.85	-108.2	15,414	-0.70%	大賣/鉅額交易
2024/01/04	12.1	28.17	4	28.19	28.25	8.1	13,429	0.06%
2024/01/03	72.3	28.25	28.3	28.11	28.10	44	13,559	0.32%
2024/01/02	40	29.10	7.5	28.84	28.80	32.5	13,267	0.24%
2023/12/29	12	29.52	0	0.00	29.45	12	13,041	0.09%
2023/12/27	103.3	29.89	31	29.79	29.80	72.3	13,085	0.55%	大買/
2023/12/26	8	29.10	0.1	29.10	29.25	7.9	12,914	0.06%
2023/12/25	18.1	28.98	6	28.93	28.90	12.1	12,901	0.09%
2023/12/22	2	29.10	24	29.40	29.15	-22	12,974	-0.17%
2023/12/21	11	28.80	0	0.00	28.75	11	12,936	0.09%
2023/12/20	4.2	29.03	4.2	28.95	28.90	0	12,870	0.00%
2023/12/19	28	28.97	0.8	28.80	28.80	27.2	12,791	0.21%
2023/12/18	17	29.46	1	29.50	29.40	16	12,743	0.13%
2023/12/15	2	29.90	2	29.75	29.75	0	12,590	0.00%
2023/12/14	19.1	29.69	0.7	29.80	29.65	18.4	12,372	0.15%
2023/12/13	10.2	30.00	39.1	29.95	29.90	-28.9	12,153	-0.24%
2023/12/12	4	29.55	29	29.38	29.60	-25	11,816	-0.21%
2023/12/11	11.5	28.77	3	28.78	28.80	8.5	11,714	0.07%
2023/12/08	31	29.10	2	28.95	28.80	29	11,717	0.25%
2023/12/07	25	28.87	2	28.85	28.70	23	11,837	0.19%
2023/12/06	7.1	29.22	26	29.16	29.15	-18.9	11,843	-0.16%
2023/12/05	16.4	29.36	2	29.40	29.40	14.4	11,822	0.12%
2023/12/04	4	29.50	229.8	29.57	29.70	-225.8	11,797	-1.91%	大賣/鉅額交易
2023/12/01	11	29.71	4	29.60	29.60	7	11,715	0.06%
2023/11/30	7.3	29.83	13	29.94	30.10	-5.7	11,613	-0.05%
2023/11/29	1	30.00	9	30.00	29.85	-8	11,401	-0.07%
2023/11/28	4	29.33	20.8	29.77	29.80	-16.8	11,268	-0.15%
2023/11/27	8.3	29.57	6	29.50	29.40	2.3	11,235	0.02%
2023/11/24	3	29.65	6	29.68	29.75	-3	11,215	-0.03%
2023/11/22	20.1	29.26	7	29.24	29.20	13.1	11,111	0.12%
2023/11/21	11.2	29.75	19	29.74	29.80	-7.8	11,007	-0.07%
2023/11/20	103	29.54	21	29.38	29.30	82	10,865	0.75%	大買/
2023/11/17	4.1	29.00	5.1	29.01	29.05	-1	10,690	-0.01%
2023/11/16	1	28.80	22	28.86	29.00	-21	10,682	-0.20%
2023/11/15	18	28.88	22.5	28.86	28.90	-4.5	10,665	-0.04%
2023/11/14	6	28.43	38.3	28.39	28.35	-32.3	10,566	-0.31%
2023/11/13	20.3	27.85	0	0.00	27.85	20.3	10,686	0.19%
2023/11/10	8	28.16	1	28.25	28.10	7	10,756	0.07%
2023/11/09	3	28.47	5	28.46	28.45	-2	10,882	-0.02%
2023/11/08	6	28.41	0.1	28.70	28.35	5.9	11,078	0.05%
2023/11/07	22	28.51	0	0.00	28.85	22	11,136	0.20%
2023/11/06	11.5	28.87	17	28.93	28.75	-5.5	11,096	-0.05%
2023/11/03	18	28.39	39	28.35	28.70	-21	10,785	-0.19%
2023/11/02	2	27.63	6	27.61	27.60	-4	10,386	-0.04%
2023/11/01	4	27.10	23	27.54	27.20	-19	10,327	-0.18%
2023/10/31	2.1	26.60	9	26.58	26.55	-6.9	10,222	-0.07%
2023/10/30	13.3	26.58	4.1	26.60	26.60	9.2	10,364	0.09%
2023/10/27	12	26.80	2	26.90	26.65	10	10,487	0.10%
2023/10/26	15.2	27.09	10	27.10	26.80	5.2	10,630	0.05%
2023/10/25	0	0.00	26	27.86	27.50	-26	10,626	-0.24%
2023/10/24	24.1	26.47	23.2	26.83	26.85	0.9	10,465	0.01%
2023/10/23	19	26.88	3	26.87	26.65	16	10,495	0.15%
2023/10/20	13	27.43	12.9	27.98	27.30	0.1	10,632	0.00%
2023/10/19	10	27.33	0	0.00	27.35	10	10,517	0.10%
2023/10/18	18	27.54	5	27.62	27.50	13	10,616	0.12%
2023/10/17	13	28.01	15.1	28.15	27.85	-2.1	10,918	-0.02%
2023/10/16	30.2	27.95	19	28.02	27.35	11.2	10,805	0.10%
2023/10/13	1	27.75	6.7	27.68	27.70	-5.7	10,714	-0.05%
2023/10/12	7	27.43	19	27.50	27.55	-12	10,677	-0.11%
2023/10/11	5	27.03	5.1	27.15	27.05	-0.1	10,616	0.00%
2023/10/06	2	26.45	22	26.40	26.50	-20	10,530	-0.19%
2023/10/05	0.1	26.36	1	26.40	26.40	-0.9	10,631	-0.01%
2023/10/04	13.1	26.19	5	26.10	26.10	8.1	10,639	0.08%
2023/10/03	0.3	26.60	0	0.00	26.60	0.3	10,661	0.00%
2023/10/02	0.2	26.73	3	26.62	26.60	-2.8	10,818	-0.03%
2023/09/28	1	26.75	4	26.55	26.55	-3	11,034	-0.03%
2023/09/27	15	26.56	2	26.70	26.40	13	11,229	0.12%
2023/09/26	14.3	26.82	3	26.75	26.65	11.3	11,225	0.10%
2023/09/25	3	27.10	0	0.00	27.30	3	11,191	0.03%
2023/09/22	11.6	26.81	10	26.90	26.90	1.6	11,229	0.01%
2023/09/21	8	27.08	8.3	27.00	27.00	-0.3	11,243	0.00%
2023/09/20	5	27.35	5	27.33	27.25	0	11,187	0.00%
2023/09/19	1	27.90	0	0.00	27.85	1	11,267	0.01%
2023/09/18	2.5	27.77	0	0.00	27.80	2.5	11,340	0.02%
2023/09/15	9	28.08	3	28.17	28.10	6	11,415	0.05%
2023/09/14	4	27.96	0	0.00	27.90	4	11,398	0.04%
2023/09/13	1	27.40	0	0.00	27.40	1	11,450	0.01%
2023/09/12	10.4	26.91	5.4	27.10	27.15	5	11,668	0.04%
2023/09/11	18	27.16	4	27.03	26.90	14	11,933	0.12%
2023/09/08	10	27.75	0	0.00	27.60	10	12,311	0.08%
2023/09/07	0	0.00	13	27.88	27.80	-13	12,355	-0.11%
2023/09/06	1	27.80	8	27.84	27.80	-7	12,402	-0.06%
2023/09/05	2.2	27.96	4.3	28.00	28.05	-2.1	12,428	-0.02%
2023/09/04	0.3	28.20	7	28.22	28.20	-6.7	12,555	-0.05%
2023/09/01	3	28.10	3	28.15	28.15	0	12,714	0.00%
2023/08/31	9	28.04	7	28.12	27.85	2	12,745	0.02%
2023/08/30	0.4	27.75	3.4	27.81	27.85	-3	12,715	-0.02%
2023/08/29	0.3	27.30	0	0.00	27.30	0.3	12,754	0.00%
2023/08/28	3.1	27.44	8	27.48	27.40	-4.9	12,792	-0.04%
2023/08/25	7.3	27.00	0	0.00	26.90	7.3	12,859	0.06%
2023/08/24	3	27.40	3	27.60	27.30	0	12,993	0.00%
2023/08/23	0.1	27.10	9	27.43	27.45	-8.9	12,971	-0.07%
2023/08/22	21.4	26.80	27	26.80	26.80	-5.6	13,028	-0.04%
2023/08/21	24.1	27.10	19	26.99	26.95	5.1	12,950	0.04%
2023/08/18	32	26.92	28	27.24	27.25	4	12,869	0.03%
2023/08/17	27.2	26.52	27	26.82	26.85	0.2	12,745	0.00%
2023/08/16	33.2	26.88	22	27.03	27.05	11.2	12,552	0.09%
2023/08/15	21.1	27.63	14	27.38	27.35	7.1	12,428	0.06%
2023/08/14	24.1	27.68	29	27.79	27.95	-4.9	12,345	-0.04%
2023/08/11	35.4	28.54	6	28.73	28.40	29.4	12,206	0.24%
2023/08/10	21.1	29.07	11	29.06	29.00	10.1	12,049	0.08%
2023/08/09	7	29.15	6	29.26	29.20	1	11,975	0.01%
2023/08/08	18	29.24	2	29.10	29.10	16	11,958	0.13%
2023/08/07	0	0.00	5	29.70	29.70	-5	11,864	-0.04%
2023/08/04	5	29.56	10	29.57	29.50	-5	11,929	-0.04%
2023/08/02	14	29.55	2.3	29.50	29.55	11.7	11,928	0.10%
2023/08/01	0.6	29.95	0	0.00	30.00	0.6	11,821	0.00%
2023/07/31	4.3	29.96	2	29.90	29.95	2.3	11,712	0.02%
2023/07/28	3.1	30.30	46	30.14	30.20	-42.9	11,669	-0.37%
2023/07/27	3.5	29.99	5	30.01	30.00	-1.5	11,649	-0.01%
2023/07/26	10	29.76	9.6	29.89	29.70	0.4	11,823	0.00%
2023/07/25	1	29.35	11.2	29.99	30.20	-10.2	12,008	-0.08%
2023/07/24	38	29.10	5	29.54	29.60	33	12,087	0.27%
2023/07/21	27.8	29.29	20	29.39	29.55	7.8	12,299	0.06%
2023/07/20	30.1	29.48	34	29.59	29.80	-3.9	12,509	-0.03%
2023/07/19	11.4	30.38	1	30.10	30.10	10.4	12,464	0.08%
2023/07/18	5	30.31	3	30.45	30.50	2	12,801	0.02%
2023/07/17	3.1	30.04	0	0.00	30.10	3.1	13,050	0.02%
2023/07/14	3.4	30.10	5	30.06	30.10	-1.6	13,401	-0.01%
2023/07/13	14	29.90	3	29.97	29.80	11	13,494	0.08%
2023/07/12	13.1	29.93	127	29.90	29.90	-113.9	13,431	-0.85%	大賣/鉅額交易
2023/07/11	3.3	30.12	0.5	30.15	30.15	2.8	13,445	0.02%
2023/07/10	27	29.93	0	0.00	30.00	27	13,595	0.20%
2023/07/07	28.1	30.14	0.7	30.25	30.15	27.4	13,583	0.20%
2023/07/06	16	31.03	1	30.70	30.65	15	13,745	0.11%
2023/07/05	26	31.61	11.4	31.67	31.50	14.6	13,610	0.11%
2023/07/04	5.3	30.75	1	30.85	30.80	4.3	13,517	0.03%
2023/07/03	0	30.85	2	31.10	30.85	-2	13,640	-0.01%
2023/06/30	0	0.00	1	31.00	30.95	-1	13,742	-0.01%
2023/06/29	1	30.80	0.9	30.95	30.90	0.1	13,815	0.00%
2023/06/28	10.3	30.85	5	30.70	30.70	5.3	13,928	0.04%
2023/06/27	25	30.94	8	31.28	30.70	17	14,075	0.12%
2023/06/26	8	31.53	0	0.00	31.40	8	14,133	0.06%
2023/06/21	2	31.90	2	31.95	31.95	0	14,165	0.00%
2023/06/20	0.4	31.81	0	0.00	31.90	0.4	14,140	0.00%
2023/06/19	13.3	31.83	5	31.77	31.85	8.3	14,127	0.06%
2023/06/16	7	32.12	3	33.10	32.15	4	14,081	0.03%
2023/06/15	17	32.65	26.1	32.56	32.70	-9.1	13,915	-0.07%
2023/06/14	17	32.02	25.1	32.00	32.30	-8.1	13,782	-0.06%
2023/06/13	1.3	31.12	4.5	31.30	31.25	-3.2	13,373	-0.02%
2023/06/12	3.4	30.92	2.3	31.04	31.05	1.1	13,365	0.01%
2023/06/09	9	30.90	9.2	30.88	30.90	-0.2	13,436	0.00%
2023/06/08	3	31.16	0	0.00	30.90	3	13,579	0.02%
2023/06/07	2	31.55	6	31.45	31.55	-4	13,766	-0.03%
2023/06/06	6.5	31.06	2	31.20	31.05	4.5	14,278	0.03%
2023/06/05	120.2	31.19	11	31.30	31.15	109.2	14,578	0.75%	大買/鉅額交易
2023/06/02	3	31.02	30.1	30.81	31.10	-27.1	15,012	-0.18%
2023/06/01	1	30.75	3	30.68	30.60	-2	15,755	-0.01%
2023/05/31	2	31.20	4	31.00	30.90	-2	15,872	-0.01%
2023/05/30	1	31.25	22	31.09	31.10	-21	15,777	-0.13%
2023/05/29	0	0.00	12	31.02	30.85	-12	15,810	-0.08%
2023/05/26	6	30.88	9	30.87	30.75	-3	15,880	-0.02%
2023/05/25	0	0.00	4	30.54	30.65	-4	15,849	-0.03%
2023/05/24	0.3	30.45	17	30.42	30.55	-16.7	16,018	-0.10%
2023/05/23	1	30.50	2	30.63	30.55	-1	16,087	-0.01%
2023/05/22	2.3	30.24	9	30.19	30.20	-6.7	16,125	-0.04%
2023/05/19	1	30.15	4.2	30.47	30.25	-3.2	16,129	-0.02%
2023/05/18	5	30.75	16	30.64	30.60	-11	16,095	-0.07%
2023/05/17	11	30.41	8	30.52	30.60	3	16,124	0.02%
2023/05/16	4	30.34	3	30.35	30.25	1	16,080	0.01%
2023/05/15	0.1	29.70	1.1	29.61	29.60	-1	16,129	-0.01%
2023/05/12	4	29.86	1.1	29.95	29.85	2.9	16,269	0.02%
2023/05/11	3	29.83	2	30.05	29.80	1	16,356	0.01%
2023/05/10	2	29.98	0	0.00	30.00	2	16,580	0.01%
2023/05/09	1	30.35	3	30.40	30.25	-2	16,605	-0.01%
2023/05/08	5.1	30.55	3	30.57	30.30	2.1	16,807	0.01%
2023/05/05	37.3	30.68	18	30.68	30.65	19.3	17,093	0.11%
2023/05/04	16	30.80	3	30.80	31.10	13	17,548	0.07%
2023/05/03	10	30.65	31.4	30.70	30.50	-21.4	17,856	-0.12%
2023/05/02	8	30.23	14	30.50	30.90	-6	18,172	-0.03%
2023/04/28	39.2	29.96	12	29.95	29.70	27.2	18,545	0.15%
2023/04/27	25	29.24	3	29.50	29.55	22	18,504	0.12%
2023/04/26	22	29.38	3	29.32	29.30	19	18,623	0.10%
2023/04/25	24	29.94	7	29.91	30.00	17	18,370	0.09%
2023/04/24	16.6	29.94	10	30.03	30.60	6.6	18,125	0.04%
2023/04/21	41.4	30.44	33.6	30.28	30.05	7.8	18,006	0.04%
2023/04/20	44.5	31.39	20	31.20	31.00	24.5	17,828	0.14%
2023/04/19	48.7	32.19	15	32.22	32.10	33.7	17,977	0.19%
2023/04/18	5	33.10	31	33.24	32.90	-26	17,903	-0.15%
2023/04/17	49	32.95	2.2	32.91	32.90	46.8	17,887	0.26%
2023/04/14	2.3	32.95	2	32.90	32.90	0.3	17,901	0.00%
2023/04/13	20	33.00	7	33.03	33.10	13	17,930	0.07%
2023/04/12	25.1	33.22	11	33.26	33.30	14.1	17,828	0.08%
2023/04/11	19.1	33.16	8	33.18	33.25	11.1	17,840	0.06%
2023/04/10	42	32.68	0	0.00	32.50	42	17,730	0.24%
2023/04/07	18	32.63	1	32.60	32.60	17	17,809	0.10%
2023/04/06	29	32.74	1.1	32.70	32.60	27.9	17,816	0.16%
2023/03/31	2.1	33.22	1	33.50	33.10	1.1	17,724	0.01%
2023/03/30	15	32.91	0	0.00	32.90	15	17,798	0.08%
2023/03/29	15.3	33.04	33	33.06	32.95	-17.7	17,826	-0.10%
2023/03/28	17	33.15	1.9	33.24	33.10	15.1	17,952	0.08%
2023/03/27	14.1	33.74	19	33.90	33.70	-4.9	17,953	-0.03%
2023/03/24	22	34.38	4.2	34.36	34.40	17.8	18,001	0.10%
2023/03/23	4	34.19	1	34.30	34.20	3	18,032	0.02%
2023/03/22	1	34.30	7	34.37	34.30	-6	18,177	-0.03%
2023/03/21	12	34.43	6	34.58	34.20	6	18,241	0.03%
2023/03/20	3	34.22	15	34.57	34.20	-12	18,519	-0.06%
2023/03/17	48	34.19	6	34.20	34.60	42	18,561	0.23%
2023/03/16	1	33.25	3.5	33.30	33.35	-2.5	18,408	-0.01%
2023/03/15	31	33.61	0	0.00	33.25	31	18,590	0.17%
2023/03/14	23	33.28	33	33.31	33.20	-10	18,996	-0.05%
2023/03/13	15	33.71	1.1	33.91	33.80	13.9	19,442	0.07%
2023/03/10	51	34.79	54	34.60	34.45	-3	19,550	-0.02%
2023/03/09	25	35.60	220	35.52	35.15	-195	19,676	-0.99%	大賣/鉅額交易
2023/03/08	55	34.71	32.2	34.71	34.95	22.8	19,267	0.12%
2023/03/07	31	35.18	20	35.03	35.15	11	19,091	0.06%
2023/03/06	65	34.87	93	34.77	34.95	-28	18,755	-0.15%
2023/03/03	7	33.26	3	33.68	33.60	4	18,065	0.02%
2023/03/02	4	33.20	15	33.25	33.25	-11	18,110	-0.06%
2023/03/01	13.3	33.01	20.2	33.13	33.10	-6.9	18,423	-0.04%
2023/02/24	11.2	33.36	13.1	33.57	33.30	-1.9	18,738	-0.01%
2023/02/23	34	33.56	11	33.66	33.65	23	18,750	0.12%
2023/02/22	3.3	33.28	11	33.26	33.40	-7.7	18,942	-0.04%
2023/02/21	1	34.00	13	34.03	33.90	-12	18,975	-0.06%
2023/02/20	39	33.72	3	33.73	33.80	36	19,285	0.19%
2023/02/17	2.3	33.43	0	0.00	33.30	2.3	19,770	0.01%
2023/02/16	3	33.50	4	33.51	33.50	-1	19,930	-0.01%
2023/02/15	13.1	33.23	28	33.39	33.25	-14.9	20,390	-0.07%
2023/02/14	6	33.61	2	33.65	33.60	4	20,381	0.02%
2023/02/13	35	33.19	4	33.20	33.15	31	20,614	0.15%
2023/02/10	5	33.75	10	33.80	33.70	-5	20,840	-0.02%
2023/02/09	5.1	34.19	40	34.44	34.15	-34.9	21,068	-0.17%
2023/02/08	103	34.56	25.6	34.59	34.60	77.4	21,178	0.37%	大買/
2023/02/07	16	33.79	8.5	33.77	33.80	7.5	21,101	0.04%
2023/02/06	43.6	33.95	2	33.70	33.70	41.6	21,204	0.20%
2023/02/03	8.1	34.60	31	34.77	34.50	-22.9	21,086	-0.11%
2023/02/02	56	35.46	8.7	35.39	35.30	47.3	20,966	0.23%
2023/02/01	10	34.78	133.1	34.87	35.00	-123.1	20,713	-0.59%	大賣/鉅額交易
2023/01/31	7	34.14	55.1	34.27	34.30	-48.1	20,414	-0.24%
2023/01/30	84	33.55	37.1	33.83	33.95	47	20,175	0.23%
2023/01/17	33.6	32.18	0	0.00	32.30	33.6	19,808	0.17%
2023/01/16	32.7	32.74	11	32.55	32.55	21.7	20,069	0.11%
2023/01/13	3	33.77	35	34.16	33.65	-32	19,986	-0.16%
2023/01/12	28	34.03	1	33.95	33.85	27	20,163	0.13%
2023/01/11	2.2	34.01	36.8	33.95	34.30	-34.6	20,165	-0.17%
2023/01/10	11	34.00	51	33.99	34.00	-40	20,051	-0.20%
2023/01/09	74	33.86	18	33.85	33.90	56	19,927	0.28%
2023/01/06	28.9	33.29	26	33.33	33.45	2.9	19,646	0.01%
2023/01/04	0	0.00	3	32.60	32.25	-3	19,678	-0.02%
2023/01/03	3	31.45	30	31.65	32.35	-27	19,864	-0.14%
2022/12/30	33.2	32.39	4	32.09	31.85	29.2	19,847	0.15%
2022/12/29	6	31.50	120	31.77	32.05	-114	20,020	-0.57%	大賣/鉅額交易
2022/12/28	19.1	32.25	0	0.00	32.15	19.1	20,225	0.09%
2022/12/27	16.2	33.41	3	33.47	33.00	13.2	20,261	0.07%
2022/12/26	2.6	32.89	3	33.17	32.75	-0.4	20,311	0.00%
2022/12/23	1	32.90	0	0.00	33.30	1	20,656	0.00%
2022/12/22	15	33.38	2	33.38	33.40	13	21,553	0.06%
2022/12/21	3	32.53	1	32.60	32.65	2	21,669	0.01%
2022/12/20	20	33.40	11	33.16	32.30	9	21,653	0.04%
2022/12/19	0	0.00	4	33.13	32.90	-4	21,784	-0.02%
2022/12/16	1	32.25	0	0.00	32.65	1	21,836	0.00%
2022/12/15	1	33.00	0	0.00	32.95	1	21,868	0.00%
2022/12/14	15	33.10	15	33.13	33.35	0	21,970	0.00%
2022/12/13	2	32.43	8	32.42	32.40	-6	22,008	-0.03%
2022/12/12	17.2	32.24	2	32.20	32.20	15.2	22,253	0.07%
2022/12/09	31.1	33.66	2.2	33.65	33.45	28.9	24,397	0.12%
2022/12/08	14	33.05	1.3	33.04	33.05	12.7	24,737	0.05%
2022/12/07	19	33.46	5	33.50	33.35	14	24,937	0.06%
2022/12/06	37	34.04	30	33.95	33.95	7	25,107	0.03%
2022/12/05	33	35.33	39.2	35.20	35.15	-6.2	24,919	-0.02%
2022/12/02	5.6	34.12	77.9	34.21	34.60	-72.3	24,563	-0.29%
2022/12/01	47.1	34.07	51	34.03	34.00	-3.9	24,634	-0.02%
2022/11/30	3	32.93	6	33.13	33.30	-3	24,700	-0.01%
2022/11/29	5.5	32.04	2	32.45	32.60	3.5	25,613	0.01%
2022/11/28	22	32.32	7	32.34	32.25	15	25,748	0.06%
2022/11/25	0	0.00	9.3	33.03	32.90	-9.3	26,099	-0.04%
2022/11/24	32.3	33.26	6.1	33.18	33.30	26.2	26,623	0.10%
2022/11/23	45	32.36	64.6	32.76	32.95	-19.6	26,597	-0.07%
2022/11/22	43.1	31.76	10	31.90	31.85	33.1	26,511	0.12%
2022/11/21	28.5	33.40	1	33.00	32.85	27.5	26,312	0.10%
2022/11/18	8	33.79	5	34.47	33.65	3	26,505	0.01%
2022/11/17	6	33.54	25.4	33.67	34.15	-19.4	26,578	-0.07%
2022/11/16	21	34.33	110	33.95	34.05	-89	26,743	-0.33%	大賣/
2022/11/15	92.4	34.06	44	34.05	34.35	48.4	26,732	0.18%
2022/11/14	2.3	33.57	21	33.36	33.45	-18.7	26,524	-0.07%
2022/11/11	57.1	33.78	53	34.08	33.30	4.1	26,944	0.02%
2022/11/10	4	32.38	10	32.51	32.60	-6	27,055	-0.02%
2022/11/09	85	32.47	6	32.61	32.70	79	27,830	0.28%
2022/11/08	35.2	32.27	20	32.13	32.00	15.2	28,164	0.05%
2022/11/07	14	32.59	13	32.68	32.75	1	28,748	0.00%
2022/11/04	7	31.41	35	31.25	31.85	-28	28,905	-0.10%
2022/11/03	3	31.45	23	31.28	31.45	-20	28,958	-0.07%
2022/11/02	2	31.08	3	31.32	31.30	-1	29,025	0.00%
2022/11/01	16	30.75	14	30.79	30.65	2	29,084	0.01%
2022/10/31	0	0.00	17.3	30.71	30.80	-17.3	29,469	-0.06%
2022/10/28	14.4	29.93	7	29.75	29.70	7.4	29,605	0.02%
2022/10/27	33	30.88	1.1	30.63	30.90	31.9	29,758	0.11%
2022/10/26	19	30.41	102	30.58	30.45	-83	30,232	-0.27%	大賣/
2022/10/25	9	31.03	27	30.88	30.45	-18	30,505	-0.06%
2022/10/24	6	31.33	21	31.51	31.00	-15	31,876	-0.05%
2022/10/21	37.2	30.63	12.5	30.60	30.20	24.8	31,699	0.08%
2022/10/20	4.1	30.32	21	30.35	31.00	-17	31,430	-0.05%
2022/10/19	3.6	30.01	11	30.12	29.90	-7.4	31,386	-0.02%
2022/10/18	7.1	29.77	19	29.89	29.90	-12	31,425	-0.04%
2022/10/17	9	28.81	27	29.01	29.50	-18	31,640	-0.06%
2022/10/14	23	28.57	23.1	28.96	29.20	-0.1	31,903	0.00%
2022/10/13	24	27.12	4	27.25	26.95	20	31,846	0.06%
2022/10/12	7.7	27.95	20	28.22	28.10	-12.4	31,943	-0.04%
2022/10/11	26.3	28.27	1	28.80	28.05	25.3	32,244	0.08%
2022/10/07	4	30.14	101	30.20	29.95	-97	32,235	-0.30%	大賣/
2022/10/06	3.2	30.12	3	30.37	30.15	0.2	32,281	0.00%
2022/10/05	57	30.59	89	30.42	30.35	-32	32,238	-0.10%
2022/10/04	30.3	29.85	21.1	29.75	29.85	9.2	32,064	0.03%
2022/10/03	7.8	28.25	7	28.50	28.80	0.8	31,917	0.00%
2022/09/30	2	28.20	46.2	27.73	28.50	-44.2	31,868	-0.14%
2022/09/29	25.2	27.86	10.1	27.51	27.80	15.1	31,740	0.05%
2022/09/28	6.2	28.63	67.8	29.31	28.55	-61.6	30,958	-0.20%
2022/09/27	3	29.55	10	29.65	29.65	-7	30,763	-0.02%
2022/09/26	90.1	29.81	3	30.10	29.30	87.1	30,800	0.28%
2022/09/23	0	0.00	13.1	31.07	31.00	-13.1	30,778	-0.04%
2022/09/22	11.1	30.60	4	30.60	30.55	7.1	30,824	0.02%
2022/09/21	18.5	31.54	5	31.31	31.30	13.5	30,858	0.04%
2022/09/20	13.2	31.60	3.1	31.95	31.55	10.2	30,834	0.03%
2022/09/19	11.1	31.79	5.5	31.86	31.75	5.6	30,802	0.02%
2022/09/16	13.3	31.84	6.7	32.09	32.15	6.6	30,695	0.02%
2022/09/15	17.1	32.73	19.1	32.43	32.75	-1.9	28,777	-0.01%
2022/09/14	9	31.32	16	31.34	31.60	-7	28,540	-0.02%
2022/09/13	9.1	32.15	10.1	32.40	32.00	-1	28,446	0.00%
2022/09/12	6.1	31.59	3	31.75	31.75	3.1	28,490	0.01%
2022/09/08	2	30.43	8.3	30.51	30.70	-6.3	28,970	-0.02%
2022/09/07	33	30.07	9	30.15	30.10	24	29,064	0.08%
2022/09/06	14	30.86	26.8	30.86	30.80	-12.8	28,916	-0.04%
2022/09/05	88.8	31.11	44	31.32	30.55	44.8	28,694	0.16%
2022/09/02	9	33.57	28.9	33.75	33.55	-19.9	27,702	-0.07%
2022/09/01	46	33.50	121	33.46	33.65	-75	27,442	-0.27%	大賣/
2022/08/31	120.3	34.14	26.8	34.25	34.45	93.5	27,006	0.35%	大買/
2022/08/30	5	34.06	13.1	34.05	34.00	-8.1	26,507	-0.03%
2022/08/29	31.7	33.75	27	33.89	33.90	4.7	26,570	0.02%
2022/08/26	10	35.03	14	35.07	34.85	-4	26,468	-0.02%
2022/08/25	0	0.00	15	34.45	34.25	-15	26,229	-0.06%
2022/08/24	53.6	33.62	151	33.64	33.40	-97.4	26,128	-0.37%	大賣/
2022/08/23	19.6	34.08	105	34.05	33.95	-85.4	29,906	-0.29%	大賣/
2022/08/22	45.2	35.32	6	35.12	35.05	39.2	29,964	0.13%
2022/08/19	36.1	35.68	24	35.97	35.70	12.1	29,855	0.04%
2022/08/18	52.3	36.04	27.1	36.04	35.80	25.2	29,837	0.08%
2022/08/17	25.1	36.07	62.2	35.94	36.30	-37.1	29,451	-0.13%
2022/08/16	85.2	35.89	41.6	36.00	35.50	43.7	29,070	0.15%
2022/08/15	59	35.62	114.1	35.52	35.65	-55.1	28,584	-0.19%	大賣/
2022/08/12	62	35.26	39	34.86	35.35	23	28,218	0.08%
2022/08/11	39	33.88	16	33.86	33.85	23	27,704	0.08%
2022/08/10	20	33.35	19	33.34	33.25	1	27,533	0.00%
2022/08/09	35.1	33.64	34.5	33.99	33.90	0.6	27,612	0.00%
2022/08/08	11	33.60	10	33.60	33.60	1	27,986	0.00%
2022/08/05	66	34.24	10	34.01	34.20	56	28,793	0.19%
2022/08/04	30.1	33.94	11	33.91	33.80	19.1	28,739	0.07%
2022/08/03	6	34.07	41	34.04	34.00	-35	28,722	-0.12%
2022/08/02	18.4	34.72	14.2	34.78	34.20	4.2	28,532	0.01%
2022/08/01	24.1	35.71	3.1	35.68	35.65	21	28,071	0.07%
2022/07/29	128.8	35.62	47.1	35.55	35.25	81.7	27,838	0.29%	大買/
2022/07/28	20	38.95	10	38.94	38.25	10	26,477	0.04%
2022/07/27	8	39.09	126	39.00	39.45	-118	26,173	-0.45%	大賣/鉅額交易
2022/07/26	21	39.03	63	38.94	38.85	-42	26,121	-0.16%
2022/07/25	36	40.37	11	40.29	40.25	25	26,013	0.10%
2022/07/22	10.6	42.14	6.2	41.99	41.75	4.4	26,117	0.02%
2022/07/21	14	40.98	18.1	41.07	41.80	-4.1	25,861	-0.02%
2022/07/20	10.4	39.82	22.1	39.81	39.70	-11.7	25,451	-0.05%
2022/07/19	30	38.27	74	38.56	38.75	-44	25,274	-0.17%
2022/07/18	47.4	38.66	59.1	38.77	39.25	-11.7	25,186	-0.05%
2022/07/15	14.5	39.86	20	39.90	40.05	-5.5	24,852	-0.02%
2022/07/14	7	38.76	8	39.03	39.00	-1	24,990	0.00%
2022/07/13	6.1	38.87	11	39.10	39.25	-4.9	24,899	-0.02%
2022/07/12	8.1	38.33	1.6	38.50	38.35	6.5	24,744	0.03%
2022/07/11	2	39.85	15	39.87	40.10	-13	24,657	-0.05%
2022/07/08	15	40.90	7.1	40.96	40.55	8	24,709	0.03%
2022/07/07	9	39.98	20	40.21	40.40	-11	24,757	-0.04%
2022/07/06	19.1	39.12	6	39.03	38.95	13.1	24,552	0.05%
2022/07/05	6.6	38.41	2	38.93	39.00	4.6	24,457	0.02%
2022/07/04	7	38.16	5	38.30	38.30	2	24,444	0.01%
2022/07/01	38.3	38.99	9	38.33	37.85	29.3	24,552	0.12%
2022/06/30	12	40.40	1	40.10	40.10	11	24,558	0.04%
2022/06/29	25.4	41.62	12	41.68	41.70	13.4	24,367	0.05%
2022/06/28	11.2	43.09	1	42.95	42.80	10.2	24,150	0.04%
2022/06/27	6	44.23	9.1	44.55	44.25	-3.1	24,047	-0.01%
2022/06/24	35.4	43.31	6	43.27	43.00	29.4	23,919	0.12%
2022/06/23	34.7	44.36	20	43.93	43.50	14.7	23,674	0.06%
2022/06/22	10	47.34	3	48.00	46.35	7	23,181	0.03%
2022/06/21	11.1	48.20	10.1	48.42	48.45	1	23,003	0.00%
2022/06/20	26.9	48.37	5	48.15	47.85	21.9	22,869	0.10%
2022/06/17	40.5	49.76	27.5	50.29	50.40	13	22,466	0.06%
2022/06/16	32.5	50.86	7	50.34	50.10	25.5	21,856	0.12%
2022/06/15	20.1	51.68	15	51.70	51.40	5.1	21,713	0.02%
2022/06/14	13.1	51.99	29.1	51.85	52.10	-15.9	21,641	-0.07%
2022/06/13	23.2	54.11	12.5	53.95	53.50	10.7	21,490	0.05%
2022/06/10	6	55.40	7.1	55.67	55.80	-1.1	21,415	-0.01%
2022/06/09	3	55.43	7.5	55.65	56.10	-4.5	21,427	-0.02%
2022/06/08	20.6	55.54	14.5	55.38	55.30	6.1	21,357	0.03%
2022/06/07	19.1	55.40	25	55.60	55.70	-6	21,283	-0.03%
2022/06/06	22.2	56.59	5	56.40	56.40	17.2	21,188	0.08%
2022/06/02	3.5	57.26	22	57.33	57.20	-18.5	21,306	-0.09%
2022/06/01	5.1	57.78	11	57.90	57.80	-6	21,450	-0.03%
2022/05/31	10.1	58.00	51.6	58.21	57.80	-41.5	21,298	-0.19%
2022/05/30	9	57.96	57.1	58.05	58.10	-48.1	17,255	-0.28%
2022/05/27	74	56.31	8	56.49	56.50	66	16,890	0.39%
2022/05/26	10.1	55.77	14	55.93	55.70	-4	16,887	-0.02%
2022/05/25	1.6	56.68	2	56.65	56.60	-0.5	16,804	0.00%
2022/05/24	10.1	57.13	9.8	56.96	56.60	0.3	16,908	0.00%
2022/05/23	23.9	58.27	23.2	57.77	57.20	0.7	16,813	0.00%
2022/05/20	12	59.05	65.5	58.88	58.80	-53.5	16,688	-0.32%
2022/05/19	21.2	58.12	66.9	57.49	59.00	-45.8	16,508	-0.28%
2022/05/18	71.2	58.41	22.1	58.55	58.40	49.1	16,174	0.30%
2022/05/17	9.1	57.80	19	57.90	57.80	-10	16,221	-0.06%
2022/05/16	53.5	57.45	31.1	57.85	57.50	22.5	16,501	0.14%
2022/05/13	93.9	56.29	100.1	56.53	56.50	-6.2	16,109	-0.04%
2022/05/12	23.1	55.16	133.4	55.09	54.00	-110.3	15,272	-0.72%	大賣/鉅額交易
2022/05/11	121.2	54.30	29.3	54.20	54.40	91.9	14,941	0.62%	大買/
2022/05/10	18.9	53.13	14.1	53.23	53.20	4.8	14,735	0.03%
2022/05/09	6.1	53.91	18	54.03	54.00	-12	14,644	-0.08%
2022/05/06	10	53.65	13	53.81	53.80	-3	14,614	-0.02%
2022/05/05	17	54.68	24.2	54.58	55.00	-7.2	14,689	-0.05%
2022/05/04	12	53.20	0.2	53.30	53.20	11.8	14,714	0.08%
2022/05/03	5.1	53.06	8	53.38	53.00	-3	14,763	-0.02%
2022/04/29	3	53.47	6	53.68	53.60	-3	14,796	-0.02%
2022/04/28	15	52.93	23.7	53.10	52.80	-8.7	14,660	-0.06%
2022/04/27	3.2	50.50	5.3	51.11	51.10	-2.1	14,360	-0.01%
2022/04/26	4.2	52.00	5	51.94	51.90	-0.8	14,262	-0.01%
2022/04/25	14	52.56	32	52.83	51.90	-18	14,235	-0.13%
2022/04/22	10.1	53.19	13.2	54.28	54.40	-3.2	14,199	-0.02%
2022/04/21	7.9	54.41	25	54.41	54.40	-17.1	14,008	-0.12%
2022/04/20	5.2	54.14	29.1	53.18	54.50	-23.9	13,898	-0.17%
2022/04/19	1	51.50	4.2	51.76	51.80	-3.2	13,569	-0.02%
2022/04/18	10.1	51.12	1	51.50	51.00	9.1	13,569	0.07%
2022/04/15	8	51.29	27.5	51.33	51.60	-19.5	13,647	-0.14%
2022/04/14	17	51.94	19.5	51.98	52.00	-2.5	13,805	-0.02%
2022/04/13	8	53.08	6.1	53.38	53.00	2	13,818	0.01%
2022/04/12	30.1	52.31	22.9	51.83	51.80	7.2	13,694	0.05%
2022/04/11	19.1	52.76	10.9	52.68	52.30	8.2	13,786	0.06%
2022/04/08	20.4	54.12	8.3	54.58	54.30	12.1	13,870	0.09%
2022/04/07	5.5	54.25	18.8	54.49	54.50	-13.3	13,857	-0.10%
2022/04/06	16	52.94	22	53.54	54.30	-6	13,645	-0.04%
2022/04/01	5	52.04	6	52.02	52.00	-1	13,378	-0.01%
2022/03/31	2.2	52.96	4	53.05	53.00	-1.9	13,376	-0.01%
2022/03/30	3.2	53.53	0	0.00	53.70	3.2	13,360	0.02%
2022/03/29	3.1	53.30	15	53.79	53.80	-12	13,317	-0.09%
2022/03/28	7	53.31	6	53.38	53.90	1	13,354	0.01%
2022/03/25	13	54.15	9	54.10	54.10	4	13,415	0.03%
2022/03/24	2.2	54.15	10.1	54.09	54.20	-7.9	13,469	-0.06%
2022/03/23	7	54.17	3.1	54.10	54.20	3.9	13,583	0.03%
2022/03/22	5	54.02	13	54.11	54.20	-8	13,653	-0.06%
2022/03/21	18	54.59	7.4	54.74	54.50	10.6	13,703	0.08%
2022/03/18	7	53.74	13	53.52	54.20	-6	13,791	-0.04%
2022/03/17	5	52.76	15.7	52.89	52.90	-10.7	13,824	-0.08%
2022/03/16	13	50.68	96.7	50.41	51.40	-83.7	14,095	-0.59%
2022/03/15	3	50.13	7	50.34	50.40	-4	14,502	-0.03%
2022/03/14	0	0.00	12	51.08	51.40	-12	14,829	-0.08%
2022/03/11	3	50.93	10	50.90	50.90	-7	15,466	-0.05%
2022/03/10	32.1	51.57	14.1	51.73	51.50	18	16,687	0.11%
2022/03/09	39.5	50.12	12.1	50.18	50.20	27.3	17,390	0.16%
2022/03/08	31.3	50.15	34.8	50.38	49.70	-3.4	17,876	-0.02%
2022/03/07	33.8	51.51	15.1	51.47	52.20	18.8	17,945	0.10%
2022/03/04	18.1	54.00	5.1	54.16	54.00	13	18,141	0.07%
2022/03/03	17	55.44	8.2	55.84	55.40	8.8	18,218	0.05%
2022/03/02	24.1	54.70	39	54.93	56.00	-14.9	18,370	-0.08%
2022/03/01	39	55.64	32.1	55.56	55.90	6.9	18,542	0.04%
2022/02/25	42.1	53.17	12.1	53.01	53.30	30	18,408	0.16%
2022/02/24	66.5	54.03	19.1	53.60	53.30	47.4	18,311	0.26%
2022/02/23	13.6	56.67	27.4	56.94	57.10	-13.8	18,332	-0.08%
2022/02/22	28.8	57.07	11.7	57.15	56.60	17.1	18,281	0.09%
2022/02/21	13.1	58.81	26.3	58.87	58.60	-13.3	18,175	-0.07%
2022/02/18	12.1	59.08	15.1	58.97	59.20	-3	18,422	-0.02%
2022/02/17	31.2	59.20	30.1	58.91	59.60	1.2	18,712	0.01%
2022/02/16	53.5	59.78	22.6	60.30	59.20	30.9	18,534	0.17%
2022/02/15	35.6	61.16	6.2	61.19	60.40	29.5	18,234	0.16%
2022/02/14	42.2	61.83	36	61.88	61.50	6.2	18,326	0.03%
2022/02/11	32.7	63.89	21.5	63.85	63.90	11.1	18,642	0.06%
2022/02/10	20.6	64.76	16.1	64.74	65.00	4.5	19,683	0.02%
2022/02/09	2.1	66.00	11.2	65.92	66.20	-9.1	20,107	-0.05%
2022/02/08	5	65.38	27.7	65.55	66.10	-22.7	20,208	-0.11%
2022/02/07	24.7	63.54	2	63.05	64.50	22.7	20,198	0.11%
2022/01/26	40.2	64.46	17.2	64.55	65.20	23	20,009	0.11%
2022/01/25	4	65.75	69.1	65.82	65.60	-65.1	19,953	-0.33%
2022/01/24	20	65.85	8.1	66.00	66.20	11.9	19,913	0.06%
2022/01/21	5.2	66.86	21.5	67.20	67.20	-16.3	19,877	-0.08%
2022/01/20	3.1	67.90	14	67.76	67.90	-10.9	20,019	-0.05%
2022/01/19	9	67.29	0	0.00	67.80	9	20,252	0.04%
2022/01/18	5	68.12	0	0.00	68.00	5	20,566	0.02%
2022/01/17	8	68.03	2.3	68.09	68.10	5.7	20,606	0.03%
2022/01/14	5.5	67.65	18.3	67.46	67.30	-12.8	20,514	-0.06%
2022/01/13	5.5	68.02	19.1	67.95	68.20	-13.6	20,526	-0.07%
2022/01/12	13	66.98	6	67.07	66.90	7	20,541	0.03%
2022/01/11	4	67.08	9	67.07	67.00	-5	20,526	-0.02%
2022/01/10	17.1	66.33	9	66.74	67.00	8.1	20,472	0.04%
2022/01/07	46.6	67.10	11	66.95	67.50	35.6	20,444	0.17%
2022/01/06	28.5	68.31	24.2	68.15	68.50	4.3	20,210	0.02%
2022/01/05	11.1	69.27	4	69.55	69.30	7.1	20,171	0.03%
2022/01/04	36.5	69.43	94.1	69.56	69.20	-57.6	20,148	-0.29%
2022/01/03	9.8	70.18	134	70.20	70.00	-124.3	19,949	-0.62%	大賣/鉅額交易
2021/12/30	15.1	71.40	6.6	71.44	71.20	8.5	19,893	0.04%
2021/12/29	19.1	71.48	4.4	71.48	71.60	14.7	19,839	0.07%
2021/12/28	6.5	71.42	107.6	71.49	71.40	-101.1	19,882	-0.51%	大賣/鉅額交易
2021/12/27	7	71.06	108	71.05	70.90	-101	19,858	-0.51%	大賣/鉅額交易
2021/12/24	7.4	70.61	23.5	70.60	70.40	-16.1	19,941	-0.08%
2021/12/23	13.1	70.60	0	0.00	70.30	13.1	19,979	0.07%
2021/12/22	23	71.06	6	71.12	70.80	17	20,090	0.08%
2021/12/21	4	70.20	18	70.23	70.80	-14	20,025	-0.07%
2021/12/20	11.7	69.53	5	69.34	69.30	6.7	19,920	0.03%
2021/12/17	16.2	69.96	16	69.88	69.90	0.2	19,792	0.00%
2021/12/16	16	70.86	22	70.67	70.60	-6	19,648	-0.03%
2021/12/15	22.6	70.05	4	70.03	70.20	18.6	19,568	0.10%
2021/12/14	28.6	70.01	7.2	70.03	69.80	21.3	19,592	0.11%
2021/12/13	20.3	71.47	40.2	71.53	71.00	-19.9	19,433	-0.10%
2021/12/10	49.4	71.91	39.3	71.42	72.70	10.1	19,310	0.05%
2021/12/09	54.9	71.34	119.2	71.11	71.00	-64.3	18,884	-0.34%	大賣/
2021/12/08	25.5	73.25	101.2	73.68	72.70	-75.7	18,392	-0.41%	大賣/
2021/12/07	80.9	74.72	146.9	75.83	73.60	-66	17,982	-0.37%	大賣/
2021/12/06	145.5	75.47	181.8	76.20	75.90	-36.3	17,343	-0.21%	大買/大賣/