力積電 (6770)-國泰-高雄券商分點個股進出

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
22.85
漲跌
▼0.35
漲幅
-1.51%
成交量
19,817張
產業
上市半導體類股
895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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	30.5	23.09	6.9	23.22	22.85	23.6	17,343	0.14%
2024/04/29	17.4	23.00	63.3	22.81	23.20	-45.9	17,231	-0.27%
2024/04/26	12.6	22.26	25	22.31	22.15	-12.4	17,118	-0.07%
2024/04/25	19.1	22.11	3.4	22.17	21.95	15.7	16,932	0.09%
2024/04/24	38.9	22.49	15.8	22.36	22.60	23.1	16,872	0.14%
2024/04/23	17.4	21.84	2	21.90	21.85	15.4	16,928	0.09%
2024/04/22	48.8	22.08	14.5	22.09	21.70	34.3	16,877	0.20%
2024/04/19	52	22.32	46.9	22.23	22.20	5.1	16,592	0.03%
2024/04/18	40.7	23.24	69.1	23.32	23.05	-28.4	16,162	-0.18%
2024/04/17	71.6	23.70	20.6	23.66	23.65	51	15,832	0.32%
2024/04/16	78.4	24.28	32.4	24.15	24.15	46.1	15,571	0.30%
2024/04/15	35.7	25.03	23.5	25.00	25.00	12.2	15,562	0.08%
2024/04/12	18.7	25.27	13.6	25.30	25.20	5.1	16,364	0.03%
2024/04/11	23.6	25.59	5.4	25.54	25.40	18.2	18,321	0.10%
2024/04/10	42	26.09	76.3	26.02	25.95	-34.3	18,252	-0.19%
2024/04/09	4.5	25.69	9.7	25.73	25.60	-5.2	18,286	-0.03%
2024/04/08	70	25.21	31	25.20	25.20	39	18,402	0.21%
2024/04/03	35.6	25.48	13.8	25.44	25.40	21.8	18,274	0.12%
2024/04/02	15	25.91	4.5	25.99	25.90	10.5	18,196	0.06%
2024/04/01	9.4	26.00	13	26.18	25.95	-3.6	18,330	-0.02%
2024/03/29	18.8	25.73	5.2	25.75	25.80	13.6	18,248	0.07%
2024/03/28	44.4	25.53	34.1	25.54	25.90	10.3	18,140	0.06%
2024/03/27	69.2	25.74	40.1	25.69	25.70	29.1	17,857	0.16%
2024/03/26	70.5	26.20	9.7	26.06	26.05	60.9	17,654	0.34%
2024/03/25	12.9	26.42	11.1	26.40	26.35	1.8	17,555	0.01%
2024/03/22	5.8	26.62	10	26.70	26.60	-4.2	17,587	-0.02%
2024/03/21	18.4	26.73	50	26.75	26.75	-31.7	17,701	-0.18%
2024/03/20	4.6	26.66	1.3	27.04	26.60	3.4	17,809	0.02%
2024/03/19	45.1	27.03	16.1	26.89	26.95	29	17,919	0.16%
2024/03/18	2.9	26.72	18.9	26.75	26.80	-16	18,261	-0.09%
2024/03/15	45.6	26.33	2.3	26.35	26.30	43.3	18,338	0.24%
2024/03/14	18.6	26.66	30.1	26.71	26.60	-11.4	18,071	-0.06%
2024/03/13	50.8	26.85	42.2	26.80	26.60	8.6	17,989	0.05%
2024/03/12	15.9	26.92	12	27.01	27.15	3.9	17,841	0.02%
2024/03/11	5.7	26.94	19	26.91	26.95	-13.3	17,785	-0.07%
2024/03/08	30.3	26.96	76.1	27.12	26.95	-45.8	17,756	-0.26%
2024/03/07	20.6	26.90	13.1	26.96	26.60	7.6	17,424	0.04%
2024/03/06	53.4	26.90	19.8	26.90	26.80	33.5	17,351	0.19%
2024/03/05	82.9	27.43	46.8	27.42	27.10	36.1	17,441	0.21%
2024/03/04	43.1	26.80	16.7	26.99	26.90	26.4	17,097	0.15%
2024/03/01	25.2	26.98	11	27.06	26.90	14.2	17,051	0.08%
2024/02/29	48.5	26.43	7.6	26.74	27.60	40.9	16,922	0.24%
2024/02/27	35.9	26.64	3.4	26.69	26.60	32.5	16,649	0.20%
2024/02/26	28.3	26.73	23	26.71	26.70	5.3	16,553	0.03%
2024/02/23	35.1	26.81	5.5	26.91	26.75	29.7	16,597	0.18%
2024/02/22	6.9	27.12	9	27.14	27.10	-2.1	16,679	-0.01%
2024/02/21	6.2	27.20	4	27.16	27.15	2.2	16,784	0.01%
2024/02/20	3.9	27.53	1.4	27.47	27.45	2.5	16,843	0.01%
2024/02/19	20.4	27.63	16.4	27.67	27.75	4	16,873	0.02%
2024/02/16	7.4	27.43	33.3	27.38	27.30	-25.9	17,051	-0.15%
2024/02/15	8.4	26.90	23.2	26.97	26.90	-14.8	17,037	-0.09%
2024/02/05	49.4	26.74	12.6	26.72	26.80	36.8	17,043	0.22%
2024/02/02	58.9	26.85	1.3	26.90	26.70	57.6	16,974	0.34%
2024/02/01	12.8	26.93	4.1	27.00	27.10	8.7	16,763	0.05%
2024/01/31	31.8	27.03	9.1	27.02	27.00	22.7	16,842	0.13%
2024/01/30	50.1	27.22	0	0.00	27.05	50.1	16,777	0.30%
2024/01/29	20.2	27.75	0.4	27.90	27.70	19.8	16,902	0.12%
2024/01/26	22.3	27.69	22.3	27.75	27.95	0.1	17,368	0.00%
2024/01/25	11.3	28.04	2.1	28.12	28.05	9.2	17,289	0.05%
2024/01/24	7.2	28.05	14	28.08	27.90	-6.8	17,306	-0.04%
2024/01/23	3.1	27.67	8.1	27.74	27.85	-5	17,150	-0.03%
2024/01/22	12.4	27.32	3.3	27.47	27.45	9.1	17,029	0.05%
2024/01/19	31	27.34	6.1	27.26	27.25	24.9	16,769	0.15%
2024/01/18	23.5	27.31	1.9	27.49	27.20	21.6	16,650	0.13%
2024/01/17	23.5	27.83	2	27.50	27.55	21.5	16,709	0.13%
2024/01/16	13.5	28.43	54.1	28.36	28.45	-40.6	16,365	-0.25%
2024/01/15	35.5	29.05	8	29.11	28.90	27.5	16,255	0.17%
2024/01/12	5.3	28.96	9.1	28.95	28.95	-3.8	16,487	-0.02%
2024/01/11	21.2	28.92	25	28.89	28.90	-3.8	16,369	-0.02%
2024/01/10	12.6	29.32	9	29.13	29.05	3.6	16,329	0.02%
2024/01/09	28.4	29.85	13.1	30.01	29.45	15.3	16,371	0.09%
2024/01/08	145.5	30.54	63.1	30.28	29.90	82.4	16,336	0.50%	大買/
2024/01/05	120.5	30.55	155.9	30.75	30.85	-35.4	15,414	-0.23%	大買/大賣/
2024/01/04	5.3	28.14	0	0.00	28.25	5.3	13,429	0.04%
2024/01/03	42.8	28.27	1.2	28.11	28.10	41.6	13,559	0.31%
2024/01/02	2.3	29.06	3	29.50	28.80	-0.7	13,267	-0.01%
2023/12/29	10.5	29.50	2	29.60	29.45	8.5	13,041	0.07%
2023/12/28	1.3	29.60	4	29.69	29.70	-2.7	13,126	-0.02%
2023/12/27	3.4	29.86	40.8	29.82	29.80	-37.4	13,085	-0.29%
2023/12/26	10.3	29.30	9	29.28	29.25	1.3	12,914	0.01%
2023/12/25	4.2	28.98	0	0.00	28.90	4.2	12,901	0.03%
2023/12/22	8	29.33	26.3	29.22	29.15	-18.2	12,974	-0.14%
2023/12/21	4.3	28.81	7.1	29.00	28.75	-2.8	12,936	-0.02%
2023/12/20	5.1	28.90	0.3	29.07	28.90	4.8	12,870	0.04%
2023/12/19	38.7	29.14	4	29.06	28.80	34.7	12,791	0.27%
2023/12/18	19.8	29.59	7	29.65	29.40	12.8	12,743	0.10%
2023/12/15	3.3	29.94	5.1	29.87	29.75	-1.8	12,590	-0.01%
2023/12/14	27.5	29.77	1	29.65	29.65	26.5	12,372	0.21%
2023/12/13	57.3	29.48	93.7	29.94	29.90	-36.4	12,153	-0.30%
2023/12/12	14	29.33	20	29.15	29.60	-6	11,816	-0.05%
2023/12/11	3.6	28.80	6.3	28.84	28.80	-2.7	11,714	-0.02%
2023/12/08	8.1	28.95	6	28.97	28.80	2.1	11,717	0.02%
2023/12/07	2.3	28.84	14.1	28.82	28.70	-11.8	11,837	-0.10%
2023/12/06	274.2	29.20	5	29.21	29.15	269.2	11,843	2.27%	大買/鉅額交易
2023/12/05	16.3	29.35	25	29.41	29.40	-8.7	11,822	-0.07%
2023/12/04	14.3	29.58	15.1	29.68	29.70	-0.8	11,797	-0.01%
2023/12/01	11.2	29.68	4.2	29.69	29.60	7	11,715	0.06%
2023/11/30	7.2	29.86	13	29.97	30.10	-5.8	11,613	-0.05%
2023/11/29	9.1	29.88	22.7	29.99	29.85	-13.7	11,401	-0.12%
2023/11/28	9	29.83	26.6	29.73	29.80	-17.6	11,268	-0.16%
2023/11/27	16.2	29.47	11.4	29.53	29.40	4.8	11,235	0.04%
2023/11/24	7.6	29.60	10.1	29.66	29.75	-2.5	11,215	-0.02%
2023/11/22	24.6	29.31	122	29.20	29.20	-97.4	11,111	-0.88%	大賣/
2023/11/21	11	29.70	23.3	29.73	29.80	-12.2	11,007	-0.11%
2023/11/20	9.1	29.47	77	29.49	29.30	-67.9	10,865	-0.63%
2023/11/17	8.1	28.98	28	28.94	29.05	-19.9	10,690	-0.19%
2023/11/16	15.9	28.90	16	28.83	29.00	-0.1	10,682	0.00%
2023/11/15	26.7	28.84	28.5	28.85	28.90	-1.7	10,665	-0.02%
2023/11/14	23	28.41	13.6	28.44	28.35	9.4	10,566	0.09%
2023/11/13	28	27.88	4	27.85	27.85	24	10,686	0.22%
2023/11/10	12.2	28.16	0.1	28.25	28.10	12.2	10,756	0.11%
2023/11/09	17.8	28.44	6	28.48	28.45	11.8	10,882	0.11%
2023/11/08	8.3	28.51	18	28.47	28.35	-9.7	11,078	-0.09%
2023/11/07	17.7	28.58	20.2	28.65	28.85	-2.5	11,136	-0.02%
2023/11/06	28.3	28.90	23	28.96	28.75	5.3	11,096	0.05%
2023/11/03	31.1	28.18	76.3	28.40	28.70	-45.2	10,785	-0.42%
2023/11/02	5.1	27.60	3	27.63	27.60	2.1	10,386	0.02%
2023/11/01	12.3	27.70	30	27.29	27.20	-17.7	10,327	-0.17%
2023/10/31	18.2	26.70	3	26.90	26.55	15.2	10,222	0.15%
2023/10/30	5.3	26.55	5.4	26.60	26.60	-0.1	10,364	0.00%
2023/10/27	3.8	26.68	2	26.83	26.65	1.8	10,487	0.02%
2023/10/26	29.4	27.09	6.1	27.08	26.80	23.3	10,630	0.22%
2023/10/25	3.2	27.52	38.2	27.73	27.50	-35	10,626	-0.33%
2023/10/24	14.4	26.54	5.5	26.58	26.85	8.9	10,465	0.09%
2023/10/23	26.4	26.79	17.5	26.78	26.65	9	10,495	0.09%
2023/10/20	49.5	27.53	9	27.53	27.30	40.5	10,632	0.38%
2023/10/19	13.8	27.39	2	27.35	27.35	11.8	10,517	0.11%
2023/10/18	23.4	27.63	5	27.76	27.50	18.4	10,616	0.17%
2023/10/17	22.3	28.02	48.3	28.04	27.85	-25.9	10,918	-0.24%
2023/10/16	46.6	27.71	12.4	28.15	27.35	34.2	10,805	0.32%
2023/10/13	14.1	27.68	41.9	27.55	27.70	-27.8	10,714	-0.26%
2023/10/12	18.3	27.24	15.3	27.43	27.55	3	10,677	0.03%
2023/10/11	2.2	27.05	27.1	27.04	27.05	-24.9	10,616	-0.23%
2023/10/06	20.5	26.52	2	26.53	26.50	18.5	10,530	0.18%
2023/10/05	0.5	26.40	1	26.35	26.40	-0.5	10,631	0.00%
2023/10/04	10.2	26.17	10	26.13	26.10	0.2	10,639	0.00%
2023/10/03	15.5	26.70	1	26.85	26.60	14.5	10,661	0.14%
2023/10/02	38.4	26.64	10	26.70	26.60	28.4	10,818	0.26%
2023/09/28	1.2	26.65	2	26.73	26.55	-0.8	11,034	-0.01%
2023/09/27	24.3	26.47	0	0.00	26.40	24.3	11,229	0.22%
2023/09/26	25.3	26.76	1	26.89	26.65	24.3	11,225	0.22%
2023/09/25	0.1	27.22	1	27.45	27.30	-0.9	11,191	-0.01%
2023/09/22	24.7	26.90	5	26.96	26.90	19.7	11,229	0.18%
2023/09/21	13	27.13	2.2	27.15	27.00	10.8	11,243	0.10%
2023/09/20	7.9	27.44	10	27.25	27.25	-2.1	11,187	-0.02%
2023/09/19	2.2	27.80	24	27.93	27.85	-21.8	11,267	-0.19%
2023/09/18	3.5	27.75	2	27.95	27.80	1.5	11,340	0.01%
2023/09/15	22.5	28.08	9.3	28.08	28.10	13.2	11,415	0.12%
2023/09/14	5.2	27.90	13	27.94	27.90	-7.8	11,398	-0.07%
2023/09/13	6.2	27.30	1	27.65	27.40	5.2	11,450	0.05%
2023/09/12	17.3	27.03	4.1	26.89	27.15	13.3	11,668	0.11%
2023/09/11	8.6	27.05	12.7	27.05	26.90	-4.1	11,933	-0.03%
2023/09/08	9.9	27.81	4	27.69	27.60	5.9	12,311	0.05%
2023/09/07	40.6	27.89	42	28.12	27.80	-1.4	12,355	-0.01%
2023/09/06	103.7	27.84	3.1	28.23	27.80	100.6	12,402	0.81%	大買/
2023/09/05	14.7	28.04	12	28.04	28.05	2.7	12,428	0.02%
2023/09/04	5.4	28.14	3.3	28.28	28.20	2.1	12,555	0.02%
2023/09/01	4.5	28.11	131	28.05	28.15	-126.5	12,714	-0.99%	大賣/鉅額交易
2023/08/31	33.2	28.08	5	28.22	27.85	28.2	12,745	0.22%
2023/08/30	7.3	27.83	16	27.79	27.85	-8.8	12,715	-0.07%
2023/08/29	2.4	27.32	0	0.00	27.30	2.4	12,754	0.02%
2023/08/28	6.1	27.67	22	27.64	27.40	-15.9	12,792	-0.12%
2023/08/25	9	26.99	17.1	27.07	26.90	-8.1	12,859	-0.06%
2023/08/24	7.7	27.46	10	27.45	27.30	-2.3	12,993	-0.02%
2023/08/23	2.2	27.18	50	27.17	27.45	-47.8	12,971	-0.37%
2023/08/22	37.8	26.81	19	26.83	26.80	18.8	13,028	0.14%
2023/08/21	11	27.06	1	26.95	26.95	10	12,950	0.08%
2023/08/18	4.7	26.85	2.1	26.90	27.25	2.6	12,869	0.02%
2023/08/17	10.4	26.65	2.5	26.57	26.85	7.9	12,745	0.06%
2023/08/16	16.7	26.87	16	26.91	27.05	0.7	12,552	0.01%
2023/08/15	22.8	27.59	0.1	27.85	27.35	22.7	12,428	0.18%
2023/08/14	41.2	27.52	7.5	27.57	27.95	33.7	12,345	0.27%
2023/08/11	66.6	28.55	0	0.00	28.40	66.6	12,206	0.55%
2023/08/10	29.9	29.07	0	29.10	29.00	29.9	12,049	0.25%
2023/08/09	5.3	29.22	6	29.18	29.20	-0.7	11,975	-0.01%
2023/08/08	32	29.35	26	29.20	29.10	6	11,958	0.05%
2023/08/07	6.7	29.57	4	29.61	29.70	2.7	11,864	0.02%
2023/08/04	4.6	29.51	1	29.40	29.50	3.6	11,929	0.03%
2023/08/02	46.1	29.66	1	29.51	29.55	45	11,928	0.38%
2023/08/01	12.5	29.94	3	29.93	30.00	9.5	11,821	0.08%
2023/07/31	16.4	30.00	12	30.00	29.95	4.4	11,712	0.04%
2023/07/28	7.2	30.32	26	30.16	30.20	-18.8	11,669	-0.16%
2023/07/27	5.5	29.89	12.2	30.11	30.00	-6.8	11,649	-0.06%
2023/07/26	10	30.04	2	29.80	29.70	8	11,823	0.07%
2023/07/25	13.5	29.70	24.9	30.27	30.20	-11.4	12,008	-0.10%
2023/07/24	6.8	29.22	15.4	29.25	29.60	-8.6	12,087	-0.07%
2023/07/21	15.7	29.29	6	29.32	29.55	9.7	12,299	0.08%
2023/07/20	41.9	29.37	36.1	29.45	29.80	5.8	12,509	0.05%
2023/07/19	34.5	30.17	10	30.29	30.10	24.5	12,464	0.20%
2023/07/18	7.3	30.32	7.1	30.47	30.50	0.2	12,801	0.00%
2023/07/17	9.4	30.11	7	30.13	30.10	2.4	13,050	0.02%
2023/07/14	10.4	30.01	14.3	30.13	30.10	-3.9	13,401	-0.03%
2023/07/13	9.5	29.97	3.6	29.96	29.80	5.9	13,494	0.04%
2023/07/12	32.1	29.93	11.1	29.92	29.90	21	13,431	0.16%
2023/07/11	16.1	30.09	8	30.20	30.15	8.1	13,445	0.06%
2023/07/10	22	29.97	52	29.98	30.00	-30	13,595	-0.22%
2023/07/07	41.3	30.17	3	30.25	30.15	38.3	13,583	0.28%
2023/07/06	37	30.86	6	31.08	30.65	31	13,745	0.23%
2023/07/05	26.5	31.57	30.2	31.85	31.50	-3.8	13,610	-0.03%
2023/07/04	20	30.81	11	30.78	30.80	9	13,517	0.07%
2023/07/03	7.6	30.99	23.3	31.04	30.85	-15.6	13,640	-0.11%
2023/06/30	0.2	30.92	15	30.75	30.95	-14.8	13,742	-0.11%
2023/06/29	3.3	30.73	11.3	30.83	30.90	-8	13,815	-0.06%
2023/06/28	11.6	30.69	3	30.73	30.70	8.6	13,928	0.06%
2023/06/27	26.1	31.06	5.2	31.17	30.70	20.9	14,075	0.15%
2023/06/26	24.3	31.51	3	31.65	31.40	21.3	14,133	0.15%
2023/06/21	5.2	31.98	17.1	31.89	31.95	-11.9	14,165	-0.08%
2023/06/20	0.5	31.77	12	31.90	31.90	-11.6	14,140	-0.08%
2023/06/19	13	31.77	5.1	31.75	31.85	7.9	14,127	0.06%
2023/06/16	55.2	32.24	7.1	32.19	32.15	48.2	14,081	0.34%
2023/06/15	48.3	32.52	66.1	32.52	32.70	-17.9	13,915	-0.13%
2023/06/14	31.3	32.16	112.6	32.11	32.30	-81.3	13,782	-0.59%	大賣/
2023/06/13	26.7	31.29	10.7	31.36	31.25	16	13,373	0.12%
2023/06/12	1.3	30.74	7.1	30.96	31.05	-5.8	13,365	-0.04%
2023/06/09	4.3	30.97	34.2	30.94	30.90	-29.8	13,436	-0.22%
2023/06/08	24.4	31.13	3.3	31.21	30.90	21.1	13,579	0.16%
2023/06/07	5.6	31.32	43.3	31.44	31.55	-37.6	13,766	-0.27%
2023/06/06	9.3	31.05	6	31.05	31.05	3.3	14,278	0.02%
2023/06/05	6.5	31.25	5	31.30	31.15	1.5	14,578	0.01%
2023/06/02	2.1	30.85	6	30.95	31.10	-3.9	15,012	-0.03%
2023/06/01	6.3	30.66	1	30.65	30.60	5.3	15,755	0.03%
2023/05/31	8.7	31.07	8	31.06	30.90	0.7	15,872	0.00%
2023/05/30	30.7	31.09	17	31.08	31.10	13.7	15,777	0.09%
2023/05/29	5.5	31.01	14.1	30.87	30.85	-8.6	15,810	-0.05%
2023/05/26	12.3	30.78	6	30.82	30.75	6.3	15,880	0.04%
2023/05/25	16.4	30.56	7	30.58	30.65	9.4	15,849	0.06%
2023/05/24	4.8	30.39	5	30.51	30.55	-0.2	16,018	0.00%
2023/05/23	0.8	30.61	5.5	30.59	30.55	-4.7	16,087	-0.03%
2023/05/22	2.1	30.19	2	30.28	30.20	0.1	16,125	0.00%
2023/05/19	7.9	30.39	3.2	30.44	30.25	4.6	16,129	0.03%
2023/05/18	5.2	30.67	27.2	30.81	30.60	-22	16,095	-0.14%
2023/05/17	11.1	30.44	19	30.64	30.60	-7.9	16,124	-0.05%
2023/05/16	4.6	30.31	3	30.37	30.25	1.6	16,080	0.01%
2023/05/15	12.7	29.61	0	0.00	29.60	12.7	16,129	0.08%
2023/05/12	3.8	29.87	1	29.80	29.85	2.8	16,269	0.02%
2023/05/11	15.9	30.03	5	30.15	29.80	10.9	16,356	0.07%
2023/05/10	22.3	30.03	8.2	30.24	30.00	14.1	16,580	0.08%
2023/05/09	6.3	30.39	4.3	30.38	30.25	1.9	16,605	0.01%
2023/05/08	6.7	30.47	6.3	30.48	30.30	0.4	16,807	0.00%
2023/05/05	10.2	30.73	9.2	30.71	30.65	1	17,093	0.01%
2023/05/04	9.5	30.59	15	31.14	31.10	-5.5	17,548	-0.03%
2023/05/03	12.7	30.58	7.1	30.69	30.50	5.5	17,856	0.03%
2023/05/02	3.3	30.68	23	30.45	30.90	-19.7	18,172	-0.11%
2023/04/28	10.1	29.85	16	29.82	29.70	-5.9	18,545	-0.03%
2023/04/27	16	29.35	10	29.44	29.55	6	18,504	0.03%
2023/04/26	19.7	29.36	12	29.43	29.30	7.7	18,623	0.04%
2023/04/25	46	29.93	17.1	29.99	30.00	28.9	18,370	0.16%
2023/04/24	13.2	29.83	31.2	30.25	30.60	-17.9	18,125	-0.10%
2023/04/21	59.3	30.42	23.5	30.36	30.05	35.9	18,006	0.20%
2023/04/20	91	31.20	18	31.35	31.00	73	17,828	0.41%
2023/04/19	50.6	32.26	44.9	32.46	32.10	5.7	17,977	0.03%
2023/04/18	25.2	33.01	89	33.29	32.90	-63.8	17,903	-0.36%
2023/04/17	15.3	32.90	30.6	32.93	32.90	-15.3	17,887	-0.09%
2023/04/14	43.3	33.03	1.1	33.00	32.90	42.3	17,901	0.24%
2023/04/13	13	32.97	8.2	32.96	33.10	4.9	17,930	0.03%
2023/04/12	25.5	33.11	9.6	33.18	33.30	15.9	17,828	0.09%
2023/04/11	27	33.04	32.8	33.10	33.25	-5.8	17,840	-0.03%
2023/04/10	39	32.57	8	32.56	32.50	31	17,730	0.17%
2023/04/07	25.3	32.65	17.2	32.63	32.60	8.1	17,809	0.05%
2023/04/06	42.3	32.77	21	32.75	32.60	21.3	17,816	0.12%
2023/03/31	12.1	33.38	9	33.40	33.10	3.1	17,724	0.02%
2023/03/30	12.6	32.99	2	32.98	32.90	10.6	17,798	0.06%
2023/03/29	15.8	33.02	0	0.00	32.95	15.8	17,826	0.09%
2023/03/28	20.4	33.25	10	33.53	33.10	10.4	17,952	0.06%
2023/03/27	23.1	33.77	27	33.76	33.70	-3.9	17,953	-0.02%
2023/03/24	0.4	34.40	6	34.42	34.40	-5.6	18,001	-0.03%
2023/03/23	5.4	34.20	4.7	34.21	34.20	0.7	18,032	0.00%
2023/03/22	5	34.26	33.1	34.31	34.30	-28	18,177	-0.15%
2023/03/21	26.9	34.29	11.1	34.45	34.20	15.9	18,241	0.09%
2023/03/20	17.2	34.34	12	34.35	34.20	5.2	18,519	0.03%
2023/03/17	12	33.96	61.5	34.11	34.60	-49.5	18,561	-0.27%
2023/03/16	1.6	33.46	12.1	33.35	33.35	-10.5	18,408	-0.06%
2023/03/15	14.4	33.58	3.3	33.68	33.25	11.1	18,590	0.06%
2023/03/14	23.1	33.31	0.8	33.42	33.20	22.3	18,996	0.12%
2023/03/13	17.5	33.71	24	33.86	33.80	-6.5	19,442	-0.03%
2023/03/10	43.7	34.53	3.8	34.77	34.45	40	19,550	0.20%
2023/03/09	43.7	35.68	39.1	35.72	35.15	4.5	19,676	0.02%
2023/03/08	60.3	34.70	32.1	34.75	34.95	28.2	19,267	0.15%
2023/03/07	129.9	34.99	117.3	35.13	35.15	12.6	19,091	0.07%	大買/大賣/
2023/03/06	33.5	34.83	110.5	34.61	34.95	-77	18,755	-0.41%	大賣/
2023/03/03	22.1	33.37	14	33.58	33.60	8.1	18,065	0.04%
2023/03/02	0.1	33.25	9.1	33.20	33.25	-9.1	18,110	-0.05%
2023/03/01	16.1	33.02	5	33.01	33.10	11.1	18,423	0.06%
2023/02/24	18.5	33.55	8.5	33.87	33.30	10	18,738	0.05%
2023/02/23	2.7	33.62	5.5	33.66	33.65	-2.8	18,750	-0.02%
2023/02/22	18.4	33.24	8.1	33.25	33.40	10.3	18,942	0.05%
2023/02/21	13.4	33.91	5	33.96	33.90	8.4	18,975	0.04%
2023/02/20	7.1	33.69	10.5	33.66	33.80	-3.4	19,285	-0.02%
2023/02/17	29.2	33.34	10.3	33.35	33.30	18.9	19,770	0.10%
2023/02/16	4.1	33.38	13.1	33.49	33.50	-9	19,930	-0.05%
2023/02/15	17.9	33.32	5	33.30	33.25	12.9	20,390	0.06%
2023/02/14	1.7	33.56	18	33.61	33.60	-16.3	20,381	-0.08%
2023/02/13	21	33.18	1	33.10	33.15	20	20,614	0.10%
2023/02/10	25.2	33.80	1	33.90	33.70	24.2	20,840	0.12%
2023/02/09	15.2	34.25	54	34.35	34.15	-38.8	21,068	-0.18%
2023/02/08	12.4	34.56	38.3	34.62	34.60	-25.9	21,178	-0.12%
2023/02/07	25.2	33.84	5	33.86	33.80	20.2	21,101	0.10%
2023/02/06	39.1	33.83	3	33.75	33.70	36.1	21,204	0.17%
2023/02/03	78.5	34.65	24.1	34.59	34.50	54.4	21,086	0.26%
2023/02/02	16.2	35.46	22.2	35.51	35.30	-6	20,966	-0.03%
2023/02/01	24.4	34.74	42.7	34.81	35.00	-18.3	20,713	-0.09%
2023/01/31	28.5	34.14	71.1	34.22	34.30	-42.6	20,414	-0.21%
2023/01/30	16.3	33.54	66.5	33.63	33.95	-50.2	20,175	-0.25%
2023/01/17	23.6	32.23	65	32.16	32.30	-41.4	19,808	-0.21%
2023/01/16	60.5	33.26	15	32.80	32.55	45.5	20,069	0.23%
2023/01/13	59.2	33.85	16.4	33.86	33.65	42.8	19,986	0.21%
2023/01/12	13.4	34.13	33	34.07	33.85	-19.6	20,163	-0.10%
2023/01/11	22.3	33.99	22.7	34.13	34.30	-0.4	20,165	0.00%
2023/01/10	35	33.98	33.1	34.05	34.00	1.9	20,051	0.01%
2023/01/09	39.1	33.66	43	33.88	33.90	-3.9	19,927	-0.02%
2023/01/06	11	33.18	25.4	33.29	33.45	-14.4	19,646	-0.07%
2023/01/05	4	32.61	5	32.78	32.65	-1	19,550	-0.01%
2023/01/04	1	32.25	7	32.44	32.25	-6	19,678	-0.03%
2023/01/03	2.3	31.98	7.1	31.95	32.35	-4.8	19,864	-0.02%
2022/12/30	9	32.21	5	32.32	31.85	4	19,847	0.02%
2022/12/29	5.4	31.67	11	31.65	32.05	-5.6	20,020	-0.03%
2022/12/28	17.5	32.32	8.3	32.27	32.15	9.2	20,225	0.05%
2022/12/27	37.5	33.50	38.2	33.07	33.00	-0.6	20,261	0.00%
2022/12/26	53.2	33.34	55.1	32.80	32.75	-1.9	20,311	-0.01%
2022/12/23	14.1	32.97	6	33.05	33.30	8.1	20,656	0.04%
2022/12/22	10	33.32	7	33.32	33.40	3	21,553	0.01%
2022/12/21	13	32.70	24.5	32.62	32.65	-11.5	21,669	-0.05%
2022/12/20	9.1	32.94	15.3	32.88	32.30	-6.2	21,653	-0.03%
2022/12/19	9	32.62	22	32.83	32.90	-13	21,784	-0.06%
2022/12/16	2.2	32.64	3.2	32.51	32.65	-1	21,836	0.00%
2022/12/15	8.4	33.10	10	32.97	32.95	-1.6	21,868	-0.01%
2022/12/14	27.1	33.26	61	33.29	33.35	-33.9	21,970	-0.15%
2022/12/13	7	32.54	17	32.53	32.40	-10	22,008	-0.05%
2022/12/12	71.4	32.32	43	32.43	32.20	28.4	22,253	0.13%
2022/12/09	8.1	33.64	9.1	33.66	33.45	-0.9	24,397	0.00%
2022/12/08	22.1	33.13	1	33.10	33.05	21	24,737	0.09%
2022/12/07	29	33.68	17	33.43	33.35	12	24,937	0.05%
2022/12/06	41.3	34.27	16.6	34.02	33.95	24.7	25,107	0.10%
2022/12/05	77.7	35.22	44.3	35.26	35.15	33.5	24,919	0.13%
2022/12/02	23.1	34.22	28.5	34.39	34.60	-5.4	24,563	-0.02%
2022/12/01	49.1	33.97	47.4	34.03	34.00	1.8	24,634	0.01%
2022/11/30	13.1	32.57	9	33.27	33.30	4.1	24,700	0.02%
2022/11/29	20.2	32.27	18.6	32.47	32.60	1.6	25,613	0.01%
2022/11/28	5.1	32.60	8	32.30	32.25	-2.9	25,748	-0.01%
2022/11/25	13.3	33.15	20.1	33.17	32.90	-6.8	26,099	-0.03%
2022/11/24	23.1	33.05	13.2	33.25	33.30	9.9	26,623	0.04%
2022/11/23	21	32.64	39	32.66	32.95	-18	26,597	-0.07%
2022/11/22	65.4	31.73	34	31.86	31.85	31.4	26,511	0.12%
2022/11/21	17.2	33.48	33.2	33.20	32.85	-16	26,312	-0.06%
2022/11/18	29.1	34.12	52.1	33.70	33.65	-23.1	26,505	-0.09%
2022/11/17	27.2	33.93	83	33.66	34.15	-55.8	26,578	-0.21%
2022/11/16	101.9	34.40	31.4	33.96	34.05	70.5	26,743	0.26%	大買/
2022/11/15	33.2	34.03	40.9	34.17	34.35	-7.7	26,732	-0.03%
2022/11/14	22.2	33.59	23	33.61	33.45	-0.8	26,524	0.00%
2022/11/11	50.3	33.68	37.2	33.62	33.30	13.1	26,944	0.05%
2022/11/10	6	32.53	8.6	32.44	32.60	-2.6	27,055	-0.01%
2022/11/09	9.1	32.40	19.8	32.59	32.70	-10.7	27,830	-0.04%
2022/11/08	70.1	32.35	71.3	32.12	32.00	-1.2	28,164	0.00%
2022/11/07	16.9	32.44	38.2	32.52	32.75	-21.3	28,748	-0.07%
2022/11/04	21.3	31.33	10	31.61	31.85	11.3	28,905	0.04%
2022/11/03	6.2	31.03	29	31.13	31.45	-22.8	28,958	-0.08%
2022/11/02	10.1	31.15	15.1	31.14	31.30	-5	29,025	-0.02%
2022/11/01	12	30.71	7	30.74	30.65	5	29,084	0.02%
2022/10/31	21.7	30.88	10.1	30.65	30.80	11.6	29,469	0.04%
2022/10/28	23.5	30.13	20	30.00	29.70	3.5	29,605	0.01%
2022/10/27	11	30.72	15.1	30.66	30.90	-4.1	29,758	-0.01%
2022/10/26	9.4	30.57	10	30.45	30.45	-0.6	30,232	0.00%
2022/10/25	48.1	30.77	25.1	30.50	30.45	23	30,505	0.08%
2022/10/24	66	31.51	126.5	31.38	31.00	-60.5	31,876	-0.19%	大賣/
2022/10/21	43.2	30.82	42.2	30.65	30.20	1	31,699	0.00%
2022/10/20	21.1	29.73	25.5	30.42	31.00	-4.4	31,430	-0.01%
2022/10/19	32	29.95	60.6	30.03	29.90	-28.5	31,386	-0.09%
2022/10/18	27.1	29.72	21.7	29.94	29.90	5.4	31,425	0.02%
2022/10/17	22.2	28.85	19.1	29.01	29.50	3.1	31,640	0.01%
2022/10/14	27.3	28.84	26	28.90	29.20	1.3	31,903	0.00%
2022/10/13	37.8	27.49	14	27.42	26.95	23.7	31,846	0.07%
2022/10/12	27.8	28.01	31	28.20	28.10	-3.2	31,943	-0.01%
2022/10/11	38.1	28.38	17.2	28.53	28.05	20.9	32,244	0.06%
2022/10/07	12.6	30.18	8	30.03	29.95	4.6	32,235	0.01%
2022/10/06	18.6	30.17	37.2	30.29	30.15	-18.6	32,281	-0.06%
2022/10/05	21.3	30.62	18.5	30.44	30.35	2.8	32,238	0.01%
2022/10/04	28.1	29.77	43.1	29.66	29.85	-15	32,064	-0.05%
2022/10/03	32.2	28.27	9.4	28.65	28.80	22.8	31,917	0.07%
2022/09/30	33.8	27.80	22.2	27.83	28.50	11.6	31,868	0.04%
2022/09/29	67.2	28.08	86.1	27.42	27.80	-18.9	31,740	-0.06%
2022/09/28	36.2	28.97	6	29.01	28.55	30.2	30,958	0.10%
2022/09/27	6.6	29.69	12.1	29.62	29.65	-5.5	30,763	-0.02%
2022/09/26	40.5	29.81	14	29.70	29.30	26.5	30,800	0.09%
2022/09/23	26	30.89	12.3	31.07	31.00	13.7	30,778	0.04%
2022/09/22	21.3	30.57	12	30.61	30.55	9.3	30,824	0.03%
2022/09/21	3.3	31.26	40.8	31.27	31.30	-37.4	30,858	-0.12%
2022/09/20	19.5	31.57	11.4	31.86	31.55	8.1	30,834	0.03%
2022/09/19	163.2	32.21	162.2	31.52	31.75	1	30,802	0.00%	大買/大賣/
2022/09/16	113.8	32.11	62	31.73	32.15	51.8	30,695	0.17%	大買/
2022/09/15	37.3	32.48	49	32.64	32.75	-11.7	28,777	-0.04%
2022/09/14	11.9	31.34	28.4	31.05	31.60	-16.5	28,540	-0.06%
2022/09/13	27.2	32.13	31.3	32.35	32.00	-4	28,446	-0.01%
2022/09/12	6.6	31.66	19.1	31.62	31.75	-12.5	28,490	-0.04%
2022/09/08	14.6	30.59	70.2	30.62	30.70	-55.6	28,970	-0.19%
2022/09/07	105.6	30.03	99	30.38	30.10	6.6	29,064	0.02%	大買/
2022/09/06	40.7	30.94	29	31.05	30.80	11.7	28,916	0.04%
2022/09/05	212.1	31.12	145.7	31.16	30.55	66.4	28,694	0.23%	大買/大賣/
2022/09/02	25.4	33.81	36	33.71	33.55	-10.6	27,702	-0.04%
2022/09/01	48.4	33.55	17	33.51	33.65	31.4	27,442	0.11%
2022/08/31	42.1	33.80	43.3	34.12	34.45	-1.2	27,006	0.00%
2022/08/30	4.1	34.02	9.5	34.04	34.00	-5.4	26,507	-0.02%
2022/08/29	53.8	33.77	38.7	33.83	33.90	15.1	26,570	0.06%
2022/08/26	152.7	35.05	173.3	34.95	34.85	-20.6	26,468	-0.08%	大買/大賣/
2022/08/25	36.1	34.38	21	34.29	34.25	15.1	26,229	0.06%
2022/08/24	21.5	33.71	21.6	33.73	33.40	-0.1	26,128	0.00%
2022/08/23	23.3	34.14	16.1	34.07	33.95	7.2	29,906	0.02%
2022/08/22	44.1	35.27	12.3	35.22	35.05	31.8	29,964	0.11%
2022/08/19	64.3	35.77	30.1	35.71	35.70	34.2	29,855	0.11%
2022/08/18	68.5	36.07	61.1	36.20	35.80	7.4	29,837	0.02%
2022/08/17	32.2	35.98	87	36.21	36.30	-54.8	29,451	-0.19%
2022/08/16	118.4	35.97	57.3	36.01	35.50	61.1	29,070	0.21%	大買/
2022/08/15	120.8	35.54	55.2	35.58	35.65	65.6	28,584	0.23%	大買/
2022/08/12	65.8	34.95	116	34.92	35.35	-50.2	28,218	-0.18%	大賣/
2022/08/11	19	33.95	18.4	33.95	33.85	0.7	27,704	0.00%
2022/08/10	31.2	33.35	4.2	33.37	33.25	27	27,533	0.10%
2022/08/09	22.2	33.74	14.1	33.87	33.90	8.1	27,612	0.03%
2022/08/08	35.4	33.65	12.1	33.73	33.60	23.3	27,986	0.08%
2022/08/05	33.4	34.16	36	34.17	34.20	-2.6	28,793	-0.01%
2022/08/04	66.3	33.86	45.1	33.76	33.80	21.2	28,739	0.07%
2022/08/03	99.1	34.02	84	34.19	34.00	15.1	28,722	0.05%
2022/08/02	68.5	34.70	68.2	34.40	34.20	0.3	28,532	0.00%
2022/08/01	116.4	35.69	113	35.45	35.65	3.3	28,071	0.01%	大買/大賣/
2022/07/29	233.2	35.63	87	35.56	35.25	146.2	27,838	0.53%	大買/鉅額交易
2022/07/28	40.3	38.80	11	39.14	38.25	29.3	26,477	0.11%
2022/07/27	10.2	39.20	23	39.10	39.45	-12.8	26,173	-0.05%
2022/07/26	49.3	39.02	19	38.89	38.85	30.2	26,121	0.12%
2022/07/25	11.1	40.44	8	40.38	40.25	3.1	26,013	0.01%
2022/07/22	40.4	42.26	24.1	42.04	41.75	16.3	26,117	0.06%
2022/07/21	41.3	41.36	65.2	41.57	41.80	-23.9	25,861	-0.09%
2022/07/20	11.2	39.74	38.1	39.79	39.70	-26.8	25,451	-0.11%
2022/07/19	42.2	38.29	50	38.42	38.75	-7.9	25,274	-0.03%
2022/07/18	85.1	38.84	57	39.05	39.25	28.1	25,186	0.11%
2022/07/15	12.3	40.05	41.1	39.85	40.05	-28.8	24,852	-0.12%
2022/07/14	21.5	38.69	9	38.86	39.00	12.5	24,990	0.05%
2022/07/13	17	39.13	11	39.14	39.25	6	24,899	0.02%
2022/07/12	6	38.73	48.1	38.73	38.35	-42.1	24,744	-0.17%
2022/07/11	9.7	39.95	9	40.09	40.10	0.7	24,657	0.00%
2022/07/08	26.2	40.84	9	40.91	40.55	17.3	24,709	0.07%
2022/07/07	55.2	40.30	40	40.08	40.40	15.2	24,757	0.06%
2022/07/06	7.2	39.07	11	39.10	38.95	-3.8	24,552	-0.02%
2022/07/05	2.1	38.20	12	38.95	39.00	-9.9	24,457	-0.04%
2022/07/04	12	37.93	18	38.28	38.30	-6	24,444	-0.02%
2022/07/01	44.5	39.19	41.3	39.17	37.85	3.2	24,552	0.01%
2022/06/30	22.4	40.31	38.1	40.34	40.10	-15.7	24,558	-0.06%
2022/06/29	14.1	41.62	18.1	41.64	41.70	-4	24,367	-0.02%
2022/06/28	25.7	43.02	3.1	43.24	42.80	22.6	24,150	0.09%
2022/06/27	13.2	44.30	13	44.34	44.25	0.2	24,047	0.00%
2022/06/24	52	43.67	55.9	43.01	43.00	-3.9	23,919	-0.02%
2022/06/23	72.4	44.26	51.6	43.83	43.50	20.8	23,674	0.09%
2022/06/22	15.5	47.33	11.1	47.73	46.35	4.4	23,181	0.02%
2022/06/21	22.3	48.25	15.3	48.37	48.45	7	23,003	0.03%
2022/06/20	65.5	48.69	13.1	48.53	47.85	52.4	22,869	0.23%
2022/06/17	24.4	49.58	27.1	49.71	50.40	-2.8	22,466	-0.01%
2022/06/16	31.3	50.67	17.2	50.85	50.10	14.2	21,856	0.06%
2022/06/15	16.1	51.70	14.1	51.76	51.40	2	21,713	0.01%
2022/06/14	26	52.08	11	52.10	52.10	15	21,641	0.07%
2022/06/13	31.4	54.36	26	54.30	53.50	5.4	21,490	0.02%
2022/06/10	10	55.41	8	55.53	55.80	2	21,415	0.01%
2022/06/09	6.2	55.37	3.2	55.78	56.10	3	21,427	0.01%
2022/06/08	12.2	55.62	5	55.50	55.30	7.2	21,357	0.03%
2022/06/07	31.1	55.51	19.2	55.63	55.70	11.9	21,283	0.06%
2022/06/06	22	56.79	13	56.61	56.40	9	21,188	0.04%
2022/06/02	25	57.18	21.2	57.25	57.20	3.8	21,306	0.02%
2022/06/01	26	57.70	20	57.73	57.80	6	21,450	0.03%
2022/05/31	26.1	58.10	31.9	58.31	57.80	-5.9	21,298	-0.03%
2022/05/30	26	58.06	62	58.07	58.10	-36	17,255	-0.21%
2022/05/27	23	56.36	18.1	56.51	56.50	4.9	16,890	0.03%
2022/05/26	24.4	56.16	32.1	55.90	55.70	-7.8	16,887	-0.05%
2022/05/25	14.3	56.87	7.8	56.78	56.60	6.6	16,804	0.04%
2022/05/24	15.4	57.08	22.2	57.01	56.60	-6.8	16,908	-0.04%
2022/05/23	29.7	57.97	23.2	58.28	57.20	6.4	16,813	0.04%
2022/05/20	22.2	58.94	48	58.81	58.80	-25.8	16,688	-0.15%
2022/05/19	24.9	57.51	33.1	58.34	59.00	-8.2	16,508	-0.05%
2022/05/18	24.8	58.53	33.3	58.45	58.40	-8.5	16,174	-0.05%
2022/05/17	24.9	57.99	26.5	57.85	57.80	-1.6	16,221	-0.01%
2022/05/16	66	57.81	53.2	57.69	57.50	12.8	16,501	0.08%
2022/05/13	53.3	56.31	85.1	56.38	56.50	-31.8	16,109	-0.20%
2022/05/12	58.2	54.77	42.5	54.84	54.00	15.7	15,272	0.10%
2022/05/11	36.7	54.00	31.1	54.13	54.40	5.6	14,941	0.04%
2022/05/10	12.3	53.10	7.8	53.22	53.20	4.5	14,735	0.03%
2022/05/09	6.1	53.80	17	53.94	54.00	-11	14,644	-0.07%
2022/05/06	35.1	53.68	20	53.95	53.80	15.1	14,614	0.10%
2022/05/05	20.6	54.76	37.3	54.48	55.00	-16.7	14,689	-0.11%
2022/05/04	19.2	53.23	8.2	53.18	53.20	11	14,714	0.07%
2022/05/03	30.4	53.31	21	53.09	53.00	9.3	14,763	0.06%
2022/04/29	21	53.56	12	53.53	53.60	9	14,796	0.06%
2022/04/28	22.3	52.79	29	52.77	52.80	-6.7	14,660	-0.05%
2022/04/27	15.2	50.93	10.7	51.02	51.10	4.5	14,360	0.03%
2022/04/26	3.4	52.46	5.1	51.87	51.90	-1.8	14,262	-0.01%
2022/04/25	11.2	52.57	18.8	52.37	51.90	-7.6	14,235	-0.05%
2022/04/22	14.2	53.18	16.1	54.19	54.40	-1.8	14,199	-0.01%
2022/04/21	43.9	54.38	27.4	54.40	54.40	16.5	14,008	0.12%
2022/04/20	6.2	53.89	49.3	54.02	54.50	-43.1	13,898	-0.31%
2022/04/19	21.1	51.69	7.1	51.82	51.80	13.9	13,569	0.10%
2022/04/18	13.2	51.14	6.1	51.09	51.00	7.1	13,569	0.05%
2022/04/15	6.2	51.26	7	51.26	51.60	-0.9	13,647	-0.01%
2022/04/14	14.4	52.07	10	52.00	52.00	4.4	13,805	0.03%
2022/04/13	8.2	53.23	12.3	53.21	53.00	-4.2	13,818	-0.03%
2022/04/12	7	51.84	40	51.88	51.80	-33	13,694	-0.24%
2022/04/11	18.2	52.90	20	52.92	52.30	-1.8	13,786	-0.01%
2022/04/08	18	54.59	8	54.24	54.30	10	13,870	0.07%
2022/04/07	22.6	54.38	30.2	54.38	54.50	-7.6	13,857	-0.05%
2022/04/06	20.2	53.65	36.2	53.75	54.30	-16	13,645	-0.12%
2022/04/01	11.2	51.98	17	52.00	52.00	-5.8	13,378	-0.04%
2022/03/31	11.3	53.00	3	52.93	53.00	8.3	13,376	0.06%
2022/03/30	30.9	53.72	16.1	53.74	53.70	14.8	13,360	0.11%
2022/03/29	4.2	53.50	7.5	53.73	53.80	-3.3	13,317	-0.02%
2022/03/28	6.2	53.43	15	53.40	53.90	-8.8	13,354	-0.07%
2022/03/25	8.1	54.25	21.6	54.17	54.10	-13.5	13,415	-0.10%
2022/03/24	9.1	53.92	15	53.65	54.20	-5.9	13,469	-0.04%
2022/03/23	3.4	54.21	3	54.17	54.20	0.4	13,583	0.00%
2022/03/22	8.1	54.08	8.1	54.09	54.20	0.1	13,653	0.00%
2022/03/21	21.8	54.69	9	54.62	54.50	12.8	13,703	0.09%
2022/03/18	24.3	53.56	24.2	53.64	54.20	0.1	13,791	0.00%
2022/03/17	6.3	53.04	16	52.88	52.90	-9.7	13,824	-0.07%
2022/03/16	6.2	50.78	15.7	50.95	51.40	-9.6	14,095	-0.07%
2022/03/15	10.9	50.32	11	50.42	50.40	-0.1	14,502	0.00%
2022/03/14	15.1	51.00	4.1	51.30	51.40	11	14,829	0.07%
2022/03/11	10.7	51.13	7	51.06	50.90	3.7	15,466	0.02%
2022/03/10	17.1	51.60	12.2	51.64	51.50	4.9	16,687	0.03%
2022/03/09	17.3	50.13	8.1	50.21	50.20	9.2	17,390	0.05%
2022/03/08	24	50.17	39	50.04	49.70	-15.1	17,876	-0.08%
2022/03/07	35.1	51.67	32.1	52.53	52.20	3	17,945	0.02%
2022/03/04	26.4	54.19	3	54.13	54.00	23.4	18,141	0.13%
2022/03/03	21.5	55.58	35	55.24	55.40	-13.5	18,218	-0.07%
2022/03/02	17.2	54.80	30	55.08	56.00	-12.8	18,370	-0.07%
2022/03/01	46.4	55.25	28.2	55.28	55.90	18.2	18,542	0.10%
2022/02/25	22.5	53.25	31.2	52.99	53.30	-8.7	18,408	-0.05%
2022/02/24	57.7	54.63	16.6	54.61	53.30	41.1	18,311	0.22%
2022/02/23	24.6	56.64	42	56.79	57.10	-17.5	18,332	-0.10%
2022/02/22	57.4	57.18	101.3	56.66	56.60	-43.9	18,281	-0.24%	大賣/
2022/02/21	18.3	58.74	20.3	58.72	58.60	-2	18,175	-0.01%
2022/02/18	12.7	59.01	12.6	59.04	59.20	0.1	18,422	0.00%
2022/02/17	25	59.10	55.1	58.95	59.60	-30.1	18,712	-0.16%
2022/02/16	113.4	60.06	704	60.02	59.20	-590.6	18,534	-3.19%	大買/大賣/鉅額交易
2022/02/15	42.8	61.26	117.9	60.58	60.40	-75	18,234	-0.41%	大賣/
2022/02/14	41	61.76	27.3	61.95	61.50	13.7	18,326	0.07%
2022/02/11	27.8	63.90	225	63.82	63.90	-197.2	18,642	-1.06%	大賣/鉅額交易
2022/02/10	27.5	64.89	9.4	64.88	65.00	18.1	19,683	0.09%
2022/02/09	7	65.90	19.2	65.98	66.20	-12.2	20,107	-0.06%
2022/02/08	19.2	65.49	6.1	65.98	66.10	13.1	20,208	0.07%
2022/02/07	18	63.34	15.1	63.61	64.50	2.9	20,198	0.01%
2022/01/26	35	64.50	19.8	64.53	65.20	15.2	20,009	0.08%
2022/01/25	4.7	65.71	26	65.86	65.60	-21.3	19,953	-0.11%
2022/01/24	13.2	65.76	6.2	65.92	66.20	7.1	19,913	0.04%
2022/01/21	20.6	66.93	61.5	66.85	67.20	-40.9	19,877	-0.21%
2022/01/20	8.1	67.74	8.1	67.60	67.90	0	20,019	0.00%
2022/01/19	12	67.19	13.3	67.26	67.80	-1.3	20,252	-0.01%
2022/01/18	10.4	68.16	6.1	68.27	68.00	4.4	20,566	0.02%
2022/01/17	3	67.90	25.3	67.92	68.10	-22.3	20,606	-0.11%
2022/01/14	11.5	67.49	13.5	67.49	67.30	-2	20,514	-0.01%
2022/01/13	23.4	67.92	26	67.90	68.20	-2.6	20,526	-0.01%
2022/01/12	7.8	66.99	11	67.03	66.90	-3.2	20,541	-0.02%
2022/01/11	14.3	67.12	11.4	67.19	67.00	2.9	20,526	0.01%
2022/01/10	28	66.49	35.6	66.51	67.00	-7.6	20,472	-0.04%
2022/01/07	47.5	67.16	18	67.32	67.50	29.4	20,444	0.14%
2022/01/06	57.7	68.28	40.1	68.38	68.50	17.7	20,210	0.09%
2022/01/05	19.4	69.51	29	69.67	69.30	-9.6	20,171	-0.05%
2022/01/04	47	69.48	68.9	69.63	69.20	-21.9	20,148	-0.11%
2022/01/03	30.6	70.21	22.1	70.31	70.00	8.5	19,949	0.04%
2021/12/30	17.3	71.38	18.7	71.46	71.20	-1.4	19,893	-0.01%
2021/12/29	15	71.48	35.7	71.52	71.60	-20.7	19,839	-0.10%
2021/12/28	10.1	71.41	11.1	71.34	71.40	-0.9	19,882	0.00%
2021/12/27	7.7	70.95	9.4	71.01	70.90	-1.7	19,858	-0.01%
2021/12/24	21.2	70.49	60	70.47	70.40	-38.9	19,941	-0.19%
2021/12/23	22.6	70.80	55	70.34	70.30	-32.4	19,979	-0.16%
2021/12/22	39.2	71.10	13	71.22	70.80	26.1	20,090	0.13%
2021/12/21	10.5	70.17	31	70.03	70.80	-20.5	20,025	-0.10%
2021/12/20	28.8	69.39	64.5	69.38	69.30	-35.7	19,920	-0.18%
2021/12/17	40.8	69.84	13.7	69.95	69.90	27.1	19,792	0.14%
2021/12/16	14.1	70.76	26.5	71.13	70.60	-12.4	19,648	-0.06%
2021/12/15	19	69.91	8.8	69.94	70.20	10.2	19,568	0.05%
2021/12/14	30.9	69.99	22.5	70.01	69.80	8.5	19,592	0.04%
2021/12/13	48.8	71.48	16.3	71.53	71.00	32.5	19,433	0.17%
2021/12/10	64.6	72.32	75.4	71.56	72.70	-10.8	19,310	-0.06%
2021/12/09	114.6	71.38	66.2	71.36	71.00	48.3	18,884	0.26%	大買/
2021/12/08	56.9	73.45	74.8	73.61	72.70	-17.9	18,392	-0.10%
2021/12/07	93.2	75.60	54	75.14	73.60	39.3	17,982	0.22%
2021/12/06	199.6	75.79	60.2	75.87	75.90	139.4	17,343	0.80%	大買/鉅額交易