力積電 (6770)-國泰-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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	29.1	23.12	29	23.10	22.85	0.1	17,343	0.00%
2024/04/29	113.3	22.97	136	22.80	23.20	-22.7	17,231	-0.13%	大買/大賣/
2024/04/26	25.2	22.20	50.1	22.34	22.15	-24.9	17,118	-0.15%
2024/04/25	37.8	22.13	31	22.03	21.95	6.8	16,932	0.04%
2024/04/24	31.5	22.47	20	22.55	22.60	11.5	16,872	0.07%
2024/04/23	20.4	21.82	152.2	21.80	21.85	-131.8	16,928	-0.78%	大賣/鉅額交易
2024/04/22	24.3	22.05	39.7	22.02	21.70	-15.4	16,877	-0.09%
2024/04/19	73.4	22.22	28.8	22.43	22.20	44.6	16,592	0.27%
2024/04/18	68.1	23.22	41.4	23.23	23.05	26.7	16,162	0.17%
2024/04/17	152.7	23.68	29.2	23.76	23.65	123.5	15,832	0.78%	大買/鉅額交易
2024/04/16	21.9	24.29	32.2	24.19	24.15	-10.3	15,571	-0.07%
2024/04/15	41.6	25.01	14.5	24.91	25.00	27.1	15,562	0.17%
2024/04/12	43.7	25.28	7	25.31	25.20	36.7	16,364	0.22%
2024/04/11	38.1	25.52	10	25.47	25.40	28.1	18,321	0.15%
2024/04/10	30.8	26.07	152.2	26.02	25.95	-121.4	18,252	-0.67%	大賣/鉅額交易
2024/04/09	11.2	25.64	597.1	25.66	25.60	-585.9	18,286	-3.20%	大賣/鉅額交易
2024/04/08	20.8	25.19	13.3	25.12	25.20	7.6	18,402	0.04%
2024/04/03	38.2	25.46	4	25.56	25.40	34.2	18,274	0.19%
2024/04/02	33.3	25.91	2	26.00	25.90	31.3	18,196	0.17%
2024/04/01	34.1	26.02	12	26.11	25.95	22.1	18,330	0.12%
2024/03/29	20.9	25.72	1	25.70	25.80	19.9	18,248	0.11%
2024/03/28	55.5	25.33	43.8	25.64	25.90	11.7	18,140	0.06%
2024/03/27	65.3	25.70	10	25.67	25.70	55.3	17,857	0.31%
2024/03/26	44.9	26.25	32	26.19	26.05	12.9	17,654	0.07%
2024/03/25	58	26.41	5.4	26.43	26.35	52.6	17,555	0.30%
2024/03/22	672.1	26.68	10	26.63	26.60	662.1	17,587	3.76%	大買/鉅額交易
2024/03/21	9.5	26.89	5	26.81	26.75	4.5	17,701	0.03%
2024/03/20	47.5	26.92	17	27.01	26.60	30.5	17,809	0.17%
2024/03/19	107.4	26.73	343	27.00	26.95	-235.6	17,919	-1.31%	大買/大賣/鉅額交易
2024/03/18	14.3	26.55	352.4	26.76	26.80	-338.1	18,261	-1.85%	大賣/鉅額交易
2024/03/15	21.3	26.43	5.7	26.40	26.30	15.7	18,338	0.09%
2024/03/14	722.9	26.64	34.2	26.70	26.60	688.7	18,071	3.81%	大買/鉅額交易
2024/03/13	54.5	26.87	80	27.33	26.60	-25.5	17,989	-0.14%
2024/03/12	41.4	26.85	25.3	27.00	27.15	16.1	17,841	0.09%
2024/03/11	38.1	26.96	15	26.91	26.95	23.1	17,785	0.13%
2024/03/08	385.9	26.76	1,071.4	27.07	26.95	-685.5	17,756	-3.86%	大買/大賣/鉅額交易
2024/03/07	225.1	26.76	20	26.87	26.60	205.1	17,424	1.18%	大買/鉅額交易
2024/03/06	471.1	27.05	8	27.03	26.80	463.1	17,351	2.67%	大買/鉅額交易
2024/03/05	80.3	27.29	88	27.61	27.10	-7.7	17,441	-0.04%
2024/03/04	60.7	26.75	117	26.95	26.90	-56.3	17,097	-0.33%	大賣/
2024/03/01	149.4	27.17	549	26.96	26.90	-399.6	17,051	-2.34%	大買/大賣/鉅額交易
2024/02/29	29.2	26.38	18	26.36	27.60	11.2	16,922	0.07%
2024/02/27	327.8	26.60	83	26.67	26.60	244.8	16,649	1.47%	大買/鉅額交易
2024/02/26	69.3	26.79	28	26.73	26.70	41.3	16,553	0.25%
2024/02/23	45.5	26.89	124.2	26.85	26.75	-78.7	16,597	-0.47%	大賣/
2024/02/22	35.6	27.13	15.1	27.27	27.10	20.5	16,679	0.12%
2024/02/21	181.3	27.22	52	27.10	27.15	129.3	16,784	0.77%	大買/鉅額交易
2024/02/20	112.7	27.57	15	27.42	27.45	97.7	16,843	0.58%	大買/
2024/02/19	43.1	27.73	239.8	27.63	27.75	-196.7	16,873	-1.17%	大賣/鉅額交易
2024/02/16	168.6	27.41	93.3	27.46	27.30	75.3	17,051	0.44%	大買/
2024/02/15	87.4	26.93	32.1	26.91	26.90	55.2	17,037	0.32%
2024/02/05	56.3	26.71	20	26.84	26.80	36.2	17,043	0.21%
2024/02/02	190.4	26.86	6.7	26.85	26.70	183.7	16,974	1.08%	大買/鉅額交易
2024/02/01	10.4	26.97	571	26.89	27.10	-560.6	16,763	-3.34%	大賣/鉅額交易
2024/01/31	15.4	27.02	8.1	27.01	27.00	7.3	16,842	0.04%
2024/01/30	24.8	27.26	3.9	27.34	27.05	20.8	16,777	0.12%
2024/01/29	12.6	27.79	22	27.70	27.70	-9.4	16,902	-0.06%
2024/01/26	58.5	27.74	10	27.69	27.95	48.5	17,368	0.28%
2024/01/25	453.6	27.97	329.8	28.16	28.05	123.8	17,289	0.72%	大買/大賣/鉅額交易
2024/01/24	57.3	27.96	232	28.36	27.90	-174.7	17,306	-1.01%	大賣/鉅額交易
2024/01/23	5.2	27.75	31.4	27.71	27.85	-26.1	17,150	-0.15%
2024/01/22	40.3	27.38	22	27.54	27.45	18.3	17,029	0.11%
2024/01/19	26.1	27.35	6	27.27	27.25	20.1	16,769	0.12%
2024/01/18	59.3	27.45	55	27.18	27.20	4.3	16,650	0.03%
2024/01/17	95.6	27.87	45.1	27.61	27.55	50.5	16,709	0.30%
2024/01/16	214.7	28.44	33	28.39	28.45	181.7	16,365	1.11%	大買/鉅額交易
2024/01/15	124.2	29.10	16.1	29.12	28.90	108.1	16,255	0.67%	大買/鉅額交易
2024/01/12	413.9	28.98	15	28.96	28.95	398.9	16,487	2.42%	大買/鉅額交易
2024/01/11	23.3	28.91	71	28.84	28.90	-47.7	16,369	-0.29%
2024/01/10	46	29.32	18	29.12	29.05	28	16,329	0.17%
2024/01/09	32.3	29.78	53.1	29.99	29.45	-20.8	16,371	-0.13%
2024/01/08	170.9	30.54	42	30.38	29.90	128.9	16,336	0.79%	大買/鉅額交易
2024/01/05	301.2	30.30	401	30.55	30.85	-99.8	15,414	-0.65%	大買/大賣/
2024/01/04	64.2	28.23	45	28.31	28.25	19.2	13,429	0.14%
2024/01/03	107.1	28.26	49.3	28.28	28.10	57.8	13,559	0.43%	大買/
2024/01/02	21.6	29.34	23	29.37	28.80	-1.4	13,267	-0.01%
2023/12/29	3.4	29.49	10	29.45	29.45	-6.6	13,041	-0.05%
2023/12/28	28.2	29.67	42	29.72	29.70	-13.8	13,126	-0.10%
2023/12/27	22	29.82	38	29.85	29.80	-16	13,085	-0.12%
2023/12/26	0.2	29.35	4.3	29.25	29.25	-4.1	12,914	-0.03%
2023/12/25	19.5	29.10	8.2	29.00	28.90	11.3	12,901	0.09%
2023/12/22	5.3	29.21	33	29.37	29.15	-27.7	12,974	-0.21%
2023/12/21	21.2	28.89	3.8	28.91	28.75	17.3	12,936	0.13%
2023/12/20	34.1	29.05	1	29.15	28.90	33.1	12,870	0.26%
2023/12/19	8.3	28.94	1.3	29.01	28.80	7	12,791	0.05%
2023/12/18	8.2	29.60	0	0.00	29.40	8.2	12,743	0.06%
2023/12/15	6.8	29.80	57.5	29.84	29.75	-50.7	12,590	-0.40%
2023/12/14	31.9	29.82	31.3	29.69	29.65	0.6	12,372	0.00%
2023/12/13	12.8	29.86	30.1	29.98	29.90	-17.3	12,153	-0.14%
2023/12/12	7.1	29.27	8.1	29.38	29.60	-1	11,816	-0.01%
2023/12/11	5.6	28.85	5.8	28.77	28.80	-0.2	11,714	0.00%
2023/12/08	5.2	28.82	2	29.05	28.80	3.2	11,717	0.03%
2023/12/07	15.9	28.88	3	28.93	28.70	12.9	11,837	0.11%
2023/12/06	13.3	29.19	21	29.39	29.15	-7.7	11,843	-0.07%
2023/12/05	3.2	29.38	5.7	29.39	29.40	-2.4	11,822	-0.02%
2023/12/04	11.1	29.61	24	29.70	29.70	-12.9	11,797	-0.11%
2023/12/01	30	29.69	4	29.71	29.60	26	11,715	0.22%
2023/11/30	10	29.88	18	29.93	30.10	-8	11,613	-0.07%
2023/11/29	23.1	29.92	28	30.02	29.85	-4.9	11,401	-0.04%
2023/11/28	19	29.58	28.1	29.79	29.80	-9.1	11,268	-0.08%
2023/11/27	15.2	29.67	26.5	29.55	29.40	-11.3	11,235	-0.10%
2023/11/24	0.1	29.51	75.2	29.63	29.75	-75	11,215	-0.67%
2023/11/22	67	29.33	37.1	29.18	29.20	29.9	11,111	0.27%
2023/11/21	10	29.72	63.6	29.78	29.80	-53.6	11,007	-0.49%
2023/11/20	46	29.41	14.2	29.27	29.30	31.9	10,865	0.29%
2023/11/17	20	28.98	40.2	29.03	29.05	-20.2	10,690	-0.19%
2023/11/16	27.6	28.81	12	28.94	29.00	15.6	10,682	0.15%
2023/11/15	41.2	28.77	19	28.79	28.90	22.2	10,665	0.21%
2023/11/14	9.6	28.28	45.2	28.40	28.35	-35.5	10,566	-0.34%
2023/11/13	68.5	27.99	31	27.94	27.85	37.5	10,686	0.35%
2023/11/10	14.1	28.19	32	28.17	28.10	-17.9	10,756	-0.17%
2023/11/09	6.1	28.51	6	28.50	28.45	0.1	10,882	0.00%
2023/11/08	6.2	28.44	11	28.58	28.35	-4.8	11,078	-0.04%
2023/11/07	4.6	28.41	67.5	28.58	28.85	-62.8	11,136	-0.56%
2023/11/06	79	28.95	31.1	29.04	28.75	47.9	11,096	0.43%
2023/11/03	29	28.27	40.5	28.33	28.70	-11.5	10,785	-0.11%
2023/11/02	14.1	27.58	3.5	27.54	27.60	10.6	10,386	0.10%
2023/11/01	27.2	27.33	48	27.38	27.20	-20.9	10,327	-0.20%
2023/10/31	1.1	26.70	30	26.59	26.55	-28.9	10,222	-0.28%
2023/10/30	19.3	26.60	3	26.55	26.60	16.3	10,364	0.16%
2023/10/27	25.1	26.78	48	26.66	26.65	-22.9	10,487	-0.22%
2023/10/26	21.7	27.11	11	26.84	26.80	10.7	10,630	0.10%
2023/10/25	7	27.57	48	27.61	27.50	-41	10,626	-0.39%
2023/10/24	73.5	26.51	46.1	26.71	26.85	27.4	10,465	0.26%
2023/10/23	41.6	26.90	26	26.68	26.65	15.6	10,495	0.15%
2023/10/20	79.2	27.60	59.3	27.69	27.30	19.9	10,632	0.19%
2023/10/19	28	27.39	22	27.44	27.35	6	10,517	0.06%
2023/10/18	35.4	27.56	26.5	27.57	27.50	8.8	10,616	0.08%
2023/10/17	48	28.13	30	28.05	27.85	18	10,918	0.16%
2023/10/16	42.2	27.79	24.1	27.80	27.35	18.1	10,805	0.17%
2023/10/13	14.6	27.78	2.1	27.70	27.70	12.5	10,714	0.12%
2023/10/12	8.3	27.31	1	27.55	27.55	7.3	10,677	0.07%
2023/10/11	10.2	26.86	36.1	26.95	27.05	-25.8	10,616	-0.24%
2023/10/06	5.3	26.45	23	26.50	26.50	-17.7	10,530	-0.17%
2023/10/05	2.2	26.36	49	26.37	26.40	-46.8	10,631	-0.44%
2023/10/04	70.4	26.16	42	26.10	26.10	28.4	10,639	0.27%
2023/10/03	5.2	26.62	4	26.67	26.60	1.2	10,661	0.01%
2023/10/02	0.4	26.71	2	26.60	26.60	-1.6	10,818	-0.01%
2023/09/28	4	26.58	4	26.63	26.55	0	11,034	0.00%
2023/09/27	26.3	26.45	9.3	26.51	26.40	16.9	11,229	0.15%
2023/09/26	41.4	26.79	5	26.70	26.65	36.4	11,225	0.32%
2023/09/25	7	27.44	6	27.33	27.30	1	11,191	0.01%
2023/09/22	2.2	26.86	3.2	26.92	26.90	-1	11,229	-0.01%
2023/09/21	7.4	27.02	0	0.00	27.00	7.4	11,243	0.07%
2023/09/20	21.3	27.50	4	27.51	27.25	17.3	11,187	0.15%
2023/09/19	2	27.87	1	28.00	27.85	1	11,267	0.01%
2023/09/18	6.3	27.86	5	27.80	27.80	1.3	11,340	0.01%
2023/09/15	5.3	28.10	23.3	28.15	28.10	-18	11,415	-0.16%
2023/09/14	39.1	27.94	2	28.00	27.90	37.1	11,398	0.33%
2023/09/13	4.3	27.30	26	27.43	27.40	-21.7	11,450	-0.19%
2023/09/12	14.6	26.94	11	27.11	27.15	3.6	11,668	0.03%
2023/09/11	49.4	27.09	19	26.92	26.90	30.4	11,933	0.25%
2023/09/08	24.3	27.76	13	27.61	27.60	11.3	12,311	0.09%
2023/09/07	1	27.65	41	28.00	27.80	-40	12,355	-0.32%
2023/09/06	11.5	27.94	19	27.88	27.80	-7.5	12,402	-0.06%
2023/09/05	11.2	27.96	15	27.99	28.05	-3.8	12,428	-0.03%
2023/09/04	12.1	28.16	14	28.19	28.20	-1.9	12,555	-0.01%
2023/09/01	12	27.93	10	28.15	28.15	2	12,714	0.02%
2023/08/31	10.2	28.13	10.2	28.11	27.85	-0.1	12,745	0.00%
2023/08/30	13.1	27.77	38.7	27.79	27.85	-25.6	12,715	-0.20%
2023/08/29	15.1	27.38	10	27.30	27.30	5.1	12,754	0.04%
2023/08/28	18.1	27.16	24	27.57	27.40	-5.9	12,792	-0.05%
2023/08/25	6.2	26.99	0	0.00	26.90	6.2	12,859	0.05%
2023/08/24	9.1	27.40	13.1	27.34	27.30	-4	12,993	-0.03%
2023/08/23	20.2	26.80	33.2	27.23	27.45	-13	12,971	-0.10%
2023/08/22	19.2	27.01	19	26.80	26.80	0.2	13,028	0.00%
2023/08/21	55.5	27.13	23.3	26.95	26.95	32.2	12,950	0.25%
2023/08/18	40	26.66	31.2	27.16	27.25	8.8	12,869	0.07%
2023/08/17	17.3	26.58	5	26.49	26.85	12.3	12,745	0.10%
2023/08/16	63.1	26.70	67	26.99	27.05	-3.9	12,552	-0.03%
2023/08/15	66.8	27.56	11.2	27.39	27.35	55.6	12,428	0.45%
2023/08/14	86.5	27.54	47.2	27.82	27.95	39.3	12,345	0.32%
2023/08/11	51.4	28.80	14.3	28.52	28.40	37.1	12,206	0.30%
2023/08/10	20.9	29.09	34.2	29.11	29.00	-13.3	12,049	-0.11%
2023/08/09	9.3	29.17	0	0.00	29.20	9.3	11,975	0.08%
2023/08/08	39.8	29.22	21.2	29.10	29.10	18.6	11,958	0.16%
2023/08/07	12.1	29.60	6	29.62	29.70	6.1	11,864	0.05%
2023/08/04	12.2	29.50	13	29.61	29.50	-0.8	11,929	-0.01%
2023/08/02	79.5	29.65	29	29.52	29.55	50.5	11,928	0.42%
2023/08/01	34.1	29.99	29	30.03	30.00	5.1	11,821	0.04%
2023/07/31	8.1	30.00	112	30.04	29.95	-103.9	11,712	-0.89%	大賣/鉅額交易
2023/07/28	32.7	30.19	7	30.24	30.20	25.7	11,669	0.22%
2023/07/27	12	29.87	71.3	30.06	30.00	-59.3	11,649	-0.51%
2023/07/26	48.1	29.77	14	29.74	29.70	34.1	11,823	0.29%
2023/07/25	66.3	29.46	26.1	30.01	30.20	40.2	12,008	0.33%
2023/07/24	42.6	29.06	66.4	29.18	29.60	-23.7	12,087	-0.20%
2023/07/21	16.8	29.31	25	29.33	29.55	-8.2	12,299	-0.07%
2023/07/20	50.3	29.35	87	29.51	29.80	-36.7	12,509	-0.29%
2023/07/19	40.4	30.20	17	30.11	30.10	23.4	12,464	0.19%
2023/07/18	19.1	30.37	10	30.42	30.50	9.1	12,801	0.07%
2023/07/17	1.8	30.17	15.1	30.16	30.10	-13.3	13,050	-0.10%
2023/07/14	13.1	29.97	18	30.06	30.10	-4.9	13,401	-0.04%
2023/07/13	13.5	29.89	24	29.94	29.80	-10.5	13,494	-0.08%
2023/07/12	22.9	29.88	17	29.93	29.90	5.9	13,431	0.04%
2023/07/11	11.1	30.11	11	30.14	30.15	0.1	13,445	0.00%
2023/07/10	18.6	29.98	13	30.05	30.00	5.6	13,595	0.04%
2023/07/07	13.6	30.26	1.1	30.20	30.15	12.5	13,583	0.09%
2023/07/06	28.1	30.92	9	31.01	30.65	19.1	13,745	0.14%
2023/07/05	6.3	31.40	23	31.68	31.50	-16.7	13,610	-0.12%
2023/07/04	14.4	30.77	20.3	30.80	30.80	-5.9	13,517	-0.04%
2023/07/03	31.4	30.99	15	31.04	30.85	16.4	13,640	0.12%
2023/06/30	6.5	30.99	11	30.94	30.95	-4.5	13,742	-0.03%
2023/06/29	4.2	31.03	6	30.75	30.90	-1.8	13,815	-0.01%
2023/06/28	11.2	30.80	11	30.68	30.70	0.2	13,928	0.00%
2023/06/27	37.4	31.02	37	30.99	30.70	0.4	14,075	0.00%
2023/06/26	20.7	31.51	3	31.50	31.40	17.7	14,133	0.12%
2023/06/21	3	31.98	9	32.00	31.95	-6	14,165	-0.04%
2023/06/20	6.1	31.77	18	31.92	31.90	-11.9	14,140	-0.08%
2023/06/19	21.2	31.79	21	31.78	31.85	0.2	14,127	0.00%
2023/06/16	73.9	32.23	38.7	32.22	32.15	35.3	14,081	0.25%
2023/06/15	27.7	32.57	17	32.48	32.70	10.7	13,915	0.08%
2023/06/14	49.5	31.90	103.3	32.10	32.30	-53.8	13,782	-0.39%	大賣/
2023/06/13	11.3	31.29	7.1	31.33	31.25	4.2	13,373	0.03%
2023/06/12	6.5	30.84	15.2	31.04	31.05	-8.7	13,365	-0.07%
2023/06/09	11.6	30.96	1.1	31.05	30.90	10.5	13,436	0.08%
2023/06/08	22.3	31.16	14	31.23	30.90	8.3	13,579	0.06%
2023/06/07	5.1	31.36	26.4	31.45	31.55	-21.3	13,766	-0.15%
2023/06/06	47.8	31.06	19.7	31.12	31.05	28.2	14,278	0.20%
2023/06/05	7.3	31.26	17	31.27	31.15	-9.7	14,578	-0.07%
2023/06/02	6.2	30.92	11	30.93	31.10	-4.8	15,012	-0.03%
2023/06/01	12.3	30.66	32	30.70	30.60	-19.7	15,755	-0.13%
2023/05/31	24.4	31.07	4.1	31.16	30.90	20.3	15,872	0.13%
2023/05/30	23	31.12	23	31.15	31.10	0	15,777	0.00%
2023/05/29	3.3	30.87	13	30.99	30.85	-9.7	15,810	-0.06%
2023/05/26	35.2	30.79	25	30.87	30.75	10.2	15,880	0.06%
2023/05/25	13.7	30.55	4	30.65	30.65	9.7	15,849	0.06%
2023/05/24	4.6	30.46	1	30.50	30.55	3.6	16,018	0.02%
2023/05/23	6.5	30.49	2	30.25	30.55	4.5	16,087	0.03%
2023/05/22	18.3	30.21	0	0.00	30.20	18.3	16,125	0.11%
2023/05/19	13.3	30.37	4	30.39	30.25	9.3	16,129	0.06%
2023/05/18	17.1	30.61	26	30.70	30.60	-8.9	16,095	-0.06%
2023/05/17	12.5	30.30	25	30.63	30.60	-12.5	16,124	-0.08%
2023/05/16	18.3	30.31	24	30.27	30.25	-5.7	16,080	-0.04%
2023/05/15	10.5	29.65	0	0.00	29.60	10.5	16,129	0.07%
2023/05/12	5.2	29.84	7	29.96	29.85	-1.8	16,269	-0.01%
2023/05/11	6.7	30.01	2.1	29.90	29.80	4.6	16,356	0.03%
2023/05/10	19.2	30.05	10	29.95	30.00	9.2	16,580	0.06%
2023/05/09	11.7	30.37	15	30.31	30.25	-3.3	16,605	-0.02%
2023/05/08	7.3	30.51	11	30.40	30.30	-3.7	16,807	-0.02%
2023/05/05	8.7	30.68	7	30.79	30.65	1.7	17,093	0.01%
2023/05/04	13.1	30.93	39.2	30.89	31.10	-26	17,548	-0.15%
2023/05/03	9.4	30.65	28.2	30.62	30.50	-18.8	17,856	-0.11%
2023/05/02	30.2	30.62	71.3	30.49	30.90	-41	18,172	-0.23%
2023/04/28	38.7	29.87	44	29.87	29.70	-5.3	18,545	-0.03%
2023/04/27	11.5	29.37	15.2	29.47	29.55	-3.7	18,504	-0.02%
2023/04/26	48.5	29.26	31	29.51	29.30	17.5	18,623	0.09%
2023/04/25	48.1	29.98	38.3	29.92	30.00	9.8	18,370	0.05%
2023/04/24	39.4	29.93	18.1	30.22	30.60	21.4	18,125	0.12%
2023/04/21	109.7	30.39	3	30.57	30.05	106.6	18,006	0.59%	大買/鉅額交易
2023/04/20	131.9	31.24	49.3	31.29	31.00	82.5	17,828	0.46%	大買/
2023/04/19	52.8	32.22	18.9	32.21	32.10	33.9	17,977	0.19%
2023/04/18	4	33.02	16.1	33.08	32.90	-12.1	17,903	-0.07%
2023/04/17	10.4	32.90	2	32.95	32.90	8.4	17,887	0.05%
2023/04/14	15.1	33.02	10	33.18	32.90	5.1	17,901	0.03%
2023/04/13	52.3	32.96	61	32.98	33.10	-8.7	17,930	-0.05%
2023/04/12	32.1	33.26	3.2	33.22	33.30	28.9	17,828	0.16%
2023/04/11	25.1	33.16	12.1	33.16	33.25	13	17,840	0.07%
2023/04/10	12.2	32.63	0	0.00	32.50	12.2	17,730	0.07%
2023/04/07	7	32.62	0	0.00	32.60	7	17,809	0.04%
2023/04/06	20.4	32.71	2	32.75	32.60	18.4	17,816	0.10%
2023/03/31	12.4	33.26	12.8	33.36	33.10	-0.4	17,724	0.00%
2023/03/30	31.3	33.07	0	0.00	32.90	31.3	17,798	0.18%
2023/03/29	20.2	33.02	2	33.15	32.95	18.2	17,826	0.10%
2023/03/28	49	33.44	37.2	33.20	33.10	11.8	17,952	0.07%
2023/03/27	39.3	33.85	22	33.80	33.70	17.3	17,953	0.10%
2023/03/24	16	34.39	8.6	34.40	34.40	7.4	18,001	0.04%
2023/03/23	1.4	34.17	21	34.30	34.20	-19.6	18,032	-0.11%
2023/03/22	12	34.25	31.1	34.48	34.30	-19	18,177	-0.10%
2023/03/21	46.2	34.27	19.2	34.31	34.20	27	18,241	0.15%
2023/03/20	15.3	34.36	14.5	34.46	34.20	0.8	18,519	0.00%
2023/03/17	5	33.84	60.1	34.16	34.60	-55.1	18,561	-0.30%
2023/03/16	18	33.17	24.2	33.44	33.35	-6.2	18,408	-0.03%
2023/03/15	14	33.50	7	33.64	33.25	7	18,590	0.04%
2023/03/14	34.1	33.38	1	33.26	33.20	33	18,996	0.17%
2023/03/13	68.4	33.80	80.2	34.00	33.80	-11.8	19,442	-0.06%
2023/03/10	61.6	34.56	51.1	34.73	34.45	10.5	19,550	0.05%
2023/03/09	187.7	35.62	138.6	35.68	35.15	49.1	19,676	0.25%	大買/大賣/
2023/03/08	31.3	34.71	32.8	34.80	34.95	-1.5	19,267	-0.01%
2023/03/07	53.3	35.12	56.9	35.07	35.15	-3.6	19,091	-0.02%
2023/03/06	46.6	34.62	88.7	34.69	34.95	-42.1	18,755	-0.22%
2023/03/03	7	33.35	28.1	33.52	33.60	-21.1	18,065	-0.12%
2023/03/02	4.3	33.18	6	33.19	33.25	-1.7	18,110	-0.01%
2023/03/01	19.5	32.99	10.5	32.95	33.10	9	18,423	0.05%
2023/02/24	13.3	33.58	13	33.68	33.30	0.3	18,738	0.00%
2023/02/23	16	33.65	8.1	33.66	33.65	7.9	18,750	0.04%
2023/02/22	16.8	33.25	27	33.15	33.40	-10.3	18,942	-0.05%
2023/02/21	6.9	33.91	25	33.96	33.90	-18.1	18,975	-0.10%
2023/02/20	25.1	33.71	5	33.74	33.80	20.1	19,285	0.10%
2023/02/17	16.1	33.30	0	0.00	33.30	16.1	19,770	0.08%
2023/02/16	19.1	33.47	7.3	33.43	33.50	11.8	19,930	0.06%
2023/02/15	21.2	33.30	5	33.41	33.25	16.2	20,390	0.08%
2023/02/14	21.1	33.64	16	33.62	33.60	5.1	20,381	0.03%
2023/02/13	21.1	33.22	6	33.13	33.15	15.1	20,614	0.07%
2023/02/10	27.2	33.82	10.1	33.83	33.70	17.1	20,840	0.08%
2023/02/09	6.1	34.25	4	34.29	34.15	2.1	21,068	0.01%
2023/02/08	37	34.51	21	34.45	34.60	16	21,178	0.08%
2023/02/07	11	33.70	17	33.74	33.80	-6	21,101	-0.03%
2023/02/06	18.2	33.86	34	33.83	33.70	-15.8	21,204	-0.07%
2023/02/03	36.8	34.56	11.2	34.83	34.50	25.6	21,086	0.12%
2023/02/02	70.3	35.47	32.2	35.45	35.30	38.1	20,966	0.18%
2023/02/01	34.2	34.78	39.4	34.85	35.00	-5.2	20,713	-0.03%
2023/01/31	18	33.98	28	34.17	34.30	-10	20,414	-0.05%
2023/01/30	8.1	33.63	94	33.44	33.95	-85.9	20,175	-0.43%
2023/01/17	32.3	32.19	4	32.28	32.30	28.3	19,808	0.14%
2023/01/16	126.4	33.01	37	32.98	32.55	89.4	20,069	0.45%	大買/
2023/01/13	26	34.02	37.4	33.87	33.65	-11.4	19,986	-0.06%
2023/01/12	38.9	34.04	30.1	34.05	33.85	8.8	20,163	0.04%
2023/01/11	13.1	33.84	33.1	34.06	34.30	-20	20,165	-0.10%
2023/01/10	40	34.04	61	33.99	34.00	-21	20,051	-0.10%
2023/01/09	72.2	33.74	73	33.79	33.90	-0.8	19,927	0.00%
2023/01/06	11.1	33.14	39.2	33.18	33.45	-28.1	19,646	-0.14%
2023/01/05	11	32.74	16	32.80	32.65	-5	19,550	-0.03%
2023/01/04	3.1	32.33	63	32.45	32.25	-60	19,678	-0.30%
2023/01/03	7.2	31.73	8	31.69	32.35	-0.8	19,864	0.00%
2022/12/30	36.1	32.25	17	32.09	31.85	19.1	19,847	0.10%
2022/12/29	14.1	31.68	24	31.62	32.05	-9.9	20,020	-0.05%
2022/12/28	26	32.29	0.1	32.35	32.15	26	20,225	0.13%
2022/12/27	20	33.30	18	33.41	33.00	2	20,261	0.01%
2022/12/26	8.4	32.82	31	32.67	32.75	-22.6	20,311	-0.11%
2022/12/23	5	32.99	7	32.99	33.30	-2	20,656	-0.01%
2022/12/22	24.1	33.23	14.1	33.18	33.40	10.1	21,553	0.05%
2022/12/21	15	32.50	13.6	32.54	32.65	1.4	21,669	0.01%
2022/12/20	19	32.76	19	32.93	32.30	0	21,653	0.00%
2022/12/19	18	32.93	19.3	33.16	32.90	-1.2	21,784	-0.01%
2022/12/16	23	32.30	144	32.57	32.65	-121	21,836	-0.55%	大賣/鉅額交易
2022/12/15	33.1	33.07	4.1	33.08	32.95	29	21,868	0.13%
2022/12/14	8	33.08	50	33.34	33.35	-42	21,970	-0.19%
2022/12/13	27.1	32.40	46.8	32.42	32.40	-19.7	22,008	-0.09%
2022/12/12	15.2	32.23	8.2	32.25	32.20	6.9	22,253	0.03%
2022/12/09	10.1	33.60	26.5	33.58	33.45	-16.4	24,397	-0.07%
2022/12/08	17.1	33.11	14	33.13	33.05	3.1	24,737	0.01%
2022/12/07	26.1	33.52	68	33.41	33.35	-41.9	24,937	-0.17%
2022/12/06	82.2	34.23	26	33.94	33.95	56.2	25,107	0.22%
2022/12/05	85.1	35.34	32.3	35.20	35.15	52.8	24,919	0.21%
2022/12/02	113	34.56	11.1	34.33	34.60	102	24,563	0.42%	大買/鉅額交易
2022/12/01	25	33.96	73.7	34.09	34.00	-48.7	24,634	-0.20%
2022/11/30	48.9	32.85	17.1	32.73	33.30	31.7	24,700	0.13%
2022/11/29	11.2	32.35	11	32.49	32.60	0.2	25,613	0.00%
2022/11/28	4.5	32.32	2	32.45	32.25	2.5	25,748	0.01%
2022/11/25	15.1	33.05	24.5	33.14	32.90	-9.4	26,099	-0.04%
2022/11/24	27.7	33.04	7.2	33.25	33.30	20.5	26,623	0.08%
2022/11/23	8.2	32.64	16.7	32.70	32.95	-8.5	26,597	-0.03%
2022/11/22	43.3	31.74	16.3	31.87	31.85	27	26,511	0.10%
2022/11/21	17.8	33.19	186	33.44	32.85	-168.2	26,312	-0.64%	大賣/鉅額交易
2022/11/18	180.6	34.16	50	33.92	33.65	130.6	26,505	0.49%	大買/鉅額交易
2022/11/17	59.1	33.72	60	33.87	34.15	-0.9	26,578	0.00%
2022/11/16	113.2	34.00	69.1	34.23	34.05	44	26,743	0.16%	大買/
2022/11/15	168.3	34.20	204.7	34.42	34.35	-36.4	26,732	-0.14%	大買/大賣/
2022/11/14	67	33.42	14.1	33.80	33.45	53	26,524	0.20%
2022/11/11	24.2	33.49	33.6	34.03	33.30	-9.5	26,944	-0.04%
2022/11/10	7	32.34	4	32.46	32.60	3	27,055	0.01%
2022/11/09	15.1	32.53	21	32.57	32.70	-5.9	27,830	-0.02%
2022/11/08	54.5	32.41	21	32.32	32.00	33.5	28,164	0.12%
2022/11/07	7.6	32.51	36.2	32.63	32.75	-28.6	28,748	-0.10%
2022/11/04	10.1	31.84	13.2	31.77	31.85	-3.1	28,905	-0.01%
2022/11/03	3	31.10	9.3	31.16	31.45	-6.3	28,958	-0.02%
2022/11/02	3	31.10	18.8	31.23	31.30	-15.8	29,025	-0.05%
2022/11/01	14	30.84	3	31.00	30.65	11	29,084	0.04%
2022/10/31	8	30.74	22.8	30.73	30.80	-14.8	29,469	-0.05%
2022/10/28	16.2	29.98	9.1	30.02	29.70	7.1	29,605	0.02%
2022/10/27	4.4	30.71	15.6	30.80	30.90	-11.2	29,758	-0.04%
2022/10/26	9.3	30.45	3	30.50	30.45	6.3	30,232	0.02%
2022/10/25	26.4	30.70	8.1	30.88	30.45	18.4	30,505	0.06%
2022/10/24	19.7	31.33	129.4	31.19	31.00	-109.6	31,876	-0.34%	大賣/鉅額交易
2022/10/21	115.1	30.93	14.4	30.50	30.20	100.7	31,699	0.32%	大買/
2022/10/20	7.1	30.24	16.3	30.10	31.00	-9.2	31,430	-0.03%
2022/10/19	8	30.02	2	30.13	29.90	6	31,386	0.02%
2022/10/18	4.4	29.75	16	29.88	29.90	-11.6	31,425	-0.04%
2022/10/17	34.3	29.07	30	29.22	29.50	4.3	31,640	0.01%
2022/10/14	28.1	29.04	36.8	28.85	29.20	-8.7	31,903	-0.03%
2022/10/13	26.3	27.23	31.5	27.28	26.95	-5.2	31,846	-0.02%
2022/10/12	16.9	27.96	12	28.15	28.10	4.9	31,943	0.02%
2022/10/11	13.6	28.51	20.1	28.24	28.05	-6.4	32,244	-0.02%
2022/10/07	9.1	30.01	8	30.19	29.95	1.1	32,235	0.00%
2022/10/06	18.2	30.36	32	30.15	30.15	-13.8	32,281	-0.04%
2022/10/05	38.1	30.65	20.2	30.48	30.35	17.9	32,238	0.06%
2022/10/04	13	29.70	7	29.77	29.85	6	32,064	0.02%
2022/10/03	6.2	28.13	18	28.37	28.80	-11.9	31,917	-0.04%
2022/09/30	24.8	28.22	63.5	27.53	28.50	-38.7	31,868	-0.12%
2022/09/29	79.7	27.83	35.2	27.83	27.80	44.6	31,740	0.14%
2022/09/28	14.2	28.90	22	28.68	28.55	-7.8	30,958	-0.03%
2022/09/27	1.3	29.46	6	29.55	29.65	-4.7	30,763	-0.02%
2022/09/26	45.1	29.76	28	29.90	29.30	17.1	30,800	0.06%
2022/09/23	2.3	30.77	13.1	30.71	31.00	-10.8	30,778	-0.04%
2022/09/22	11.3	30.61	32	30.62	30.55	-20.7	30,824	-0.07%
2022/09/21	13	31.30	3	31.25	31.30	10	30,858	0.03%
2022/09/20	3.4	31.57	9	32.03	31.55	-5.6	30,834	-0.02%
2022/09/19	19.1	31.67	6.7	31.63	31.75	12.4	30,802	0.04%
2022/09/16	64.8	31.93	26.1	32.13	32.15	38.7	30,695	0.13%
2022/09/15	17.4	32.36	30.1	32.50	32.75	-12.7	28,777	-0.04%
2022/09/14	14.7	31.25	39	31.15	31.60	-24.2	28,540	-0.08%
2022/09/13	48.8	32.31	43.1	32.16	32.00	5.7	28,446	0.02%
2022/09/12	19.3	31.68	36.7	31.72	31.75	-17.4	28,490	-0.06%
2022/09/08	11.1	30.56	27.2	30.69	30.70	-16.1	28,970	-0.06%
2022/09/07	21.8	30.22	31	30.34	30.10	-9.2	29,064	-0.03%
2022/09/06	117.1	30.88	92.3	30.88	30.80	24.8	28,916	0.09%	大買/
2022/09/05	192.3	31.51	119	31.25	30.55	73.3	28,694	0.26%	大買/大賣/
2022/09/02	25.1	33.64	37.5	33.73	33.55	-12.4	27,702	-0.04%
2022/09/01	86.6	33.53	44.1	33.47	33.65	42.5	27,442	0.15%
2022/08/31	30.1	33.76	45.3	34.13	34.45	-15.3	27,006	-0.06%
2022/08/30	28.3	33.92	10	34.06	34.00	18.3	26,507	0.07%
2022/08/29	46.7	33.78	42.1	33.76	33.90	4.6	26,570	0.02%
2022/08/26	33.1	34.99	20	35.14	34.85	13.1	26,468	0.05%
2022/08/25	29.1	34.21	53.6	34.46	34.25	-24.5	26,229	-0.09%
2022/08/24	32.9	33.67	4	33.96	33.40	28.9	26,128	0.11%
2022/08/23	20.7	34.10	4	34.15	33.95	16.7	29,906	0.06%
2022/08/22	9.1	35.20	11.1	35.33	35.05	-2	29,964	-0.01%
2022/08/19	42.2	35.76	21.1	35.74	35.70	21.1	29,855	0.07%
2022/08/18	41	36.04	15.3	36.10	35.80	25.7	29,837	0.09%
2022/08/17	56.2	36.13	42.1	36.12	36.30	14.1	29,451	0.05%
2022/08/16	100.2	36.19	103.1	35.93	35.50	-2.9	29,070	-0.01%	大賣/
2022/08/15	75.5	35.62	46	35.54	35.65	29.5	28,584	0.10%
2022/08/12	208.1	34.88	202.3	35.19	35.35	5.8	28,218	0.02%	大買/大賣/
2022/08/11	20.6	33.96	9	33.88	33.85	11.6	27,704	0.04%
2022/08/10	26.9	33.35	5	33.40	33.25	21.9	27,533	0.08%
2022/08/09	9	33.50	40	33.81	33.90	-31	27,612	-0.11%
2022/08/08	20.3	33.69	8.1	33.83	33.60	12.2	27,986	0.04%
2022/08/05	28.2	34.06	14	34.28	34.20	14.2	28,793	0.05%
2022/08/04	45	33.76	77	33.52	33.80	-32	28,739	-0.11%
2022/08/03	59.4	34.00	6	34.03	34.00	53.4	28,722	0.19%
2022/08/02	64.1	34.62	90	34.90	34.20	-25.9	28,532	-0.09%
2022/08/01	134.1	35.47	72	35.66	35.65	62.1	28,071	0.22%	大買/
2022/07/29	259.4	35.79	160.3	35.58	35.25	99.1	27,838	0.36%	大買/大賣/
2022/07/28	47.9	38.83	13	38.58	38.25	34.8	26,477	0.13%
2022/07/27	3.1	38.98	7	39.21	39.45	-4	26,173	-0.02%
2022/07/26	60.6	38.84	115	39.22	38.85	-54.4	26,121	-0.21%	大賣/
2022/07/25	12.5	40.33	13	40.38	40.25	-0.6	26,013	0.00%
2022/07/22	102	42.38	86	41.77	41.75	16	26,117	0.06%	大買/
2022/07/21	52	41.23	53.1	41.33	41.80	-1.1	25,861	0.00%
2022/07/20	55.2	39.79	15.3	39.72	39.70	39.9	25,451	0.16%
2022/07/19	105.7	38.17	106.5	38.58	38.75	-0.8	25,274	0.00%	大買/大賣/
2022/07/18	198.2	38.56	179.1	38.82	39.25	19.2	25,186	0.08%	大買/大賣/
2022/07/15	35	39.83	70.1	40.05	40.05	-35.1	24,852	-0.14%
2022/07/14	56.2	38.90	18	38.97	39.00	38.2	24,990	0.15%
2022/07/13	5	39.04	9.2	39.37	39.25	-4.2	24,899	-0.02%
2022/07/12	8.1	38.53	14	38.73	38.35	-5.9	24,744	-0.02%
2022/07/11	1.2	40.04	1.4	39.94	40.10	-0.1	24,657	0.00%
2022/07/08	17.1	41.01	34.1	40.60	40.55	-17	24,709	-0.07%
2022/07/07	28.3	40.05	13.3	40.33	40.40	15	24,757	0.06%
2022/07/06	12.1	39.16	29	39.21	38.95	-16.9	24,552	-0.07%
2022/07/05	15.1	38.55	8	38.84	39.00	7.1	24,457	0.03%
2022/07/04	8.4	37.98	19.7	37.90	38.30	-11.4	24,444	-0.05%
2022/07/01	29.7	39.11	52.4	38.89	37.85	-22.7	24,552	-0.09%
2022/06/30	22.4	40.50	6.6	40.33	40.10	15.8	24,558	0.06%
2022/06/29	31.3	41.69	5.3	41.66	41.70	25.9	24,367	0.11%
2022/06/28	32.2	42.98	34.2	42.97	42.80	-1.9	24,150	-0.01%
2022/06/27	26.5	44.47	10.1	44.43	44.25	16.4	24,047	0.07%
2022/06/24	18.4	43.20	13.6	43.22	43.00	4.8	23,919	0.02%
2022/06/23	58.8	44.42	32.3	43.90	43.50	26.5	23,674	0.11%
2022/06/22	32.4	47.78	26.6	46.84	46.35	5.8	23,181	0.02%
2022/06/21	14.4	48.32	203	48.18	48.45	-188.6	23,003	-0.82%	大賣/鉅額交易
2022/06/20	26.8	48.57	19	48.30	47.85	7.8	22,869	0.03%
2022/06/17	24.1	49.27	23	49.60	50.40	1.1	22,466	0.00%
2022/06/16	51.8	50.72	54.3	50.40	50.10	-2.5	21,856	-0.01%
2022/06/15	16.3	51.70	26	51.72	51.40	-9.7	21,713	-0.04%
2022/06/14	44.4	51.98	30.1	52.01	52.10	14.3	21,641	0.07%
2022/06/13	23	54.08	31	54.24	53.50	-8	21,490	-0.04%
2022/06/10	10	55.45	4	55.60	55.80	6	21,415	0.03%
2022/06/09	18	55.49	15	55.35	56.10	3	21,427	0.01%
2022/06/08	25.2	55.63	3.8	55.41	55.30	21.4	21,357	0.10%
2022/06/07	35.3	55.64	15	55.54	55.70	20.3	21,283	0.10%
2022/06/06	38.3	56.64	16	56.53	56.40	22.3	21,188	0.11%
2022/06/02	8.1	57.21	9.4	57.33	57.20	-1.3	21,306	-0.01%
2022/06/01	22.3	57.81	4.2	57.72	57.80	18.1	21,450	0.08%
2022/05/31	20.3	57.90	54.6	58.17	57.80	-34.3	21,298	-0.16%
2022/05/30	20.2	57.81	21.7	58.03	58.10	-1.6	17,255	-0.01%
2022/05/27	7.2	56.45	13.3	56.27	56.50	-6.1	16,890	-0.04%
2022/05/26	28.6	55.65	17.2	56.07	55.70	11.4	16,887	0.07%
2022/05/25	26.1	56.78	13.6	56.82	56.60	12.5	16,804	0.07%
2022/05/24	43.2	57.13	64.2	57.10	56.60	-21	16,908	-0.12%
2022/05/23	15.1	57.77	38.2	58.08	57.20	-23.1	16,813	-0.14%
2022/05/20	23.1	58.99	22.7	58.93	58.80	0.5	16,688	0.00%
2022/05/19	70.8	58.09	32	57.53	59.00	38.8	16,508	0.24%
2022/05/18	18.5	58.44	51.1	58.49	58.40	-32.7	16,174	-0.20%
2022/05/17	14.3	58.01	31.2	57.79	57.80	-16.9	16,221	-0.10%
2022/05/16	51.9	57.69	69.4	57.79	57.50	-17.5	16,501	-0.11%
2022/05/13	101.1	56.37	103.4	56.25	56.50	-2.3	16,109	-0.01%	大買/大賣/
2022/05/12	272.1	55.18	81.5	55.02	54.00	190.6	15,272	1.25%	大買/鉅額交易
2022/05/11	28.4	54.12	36	54.24	54.40	-7.6	14,941	-0.05%
2022/05/10	13	53.20	11.3	53.23	53.20	1.7	14,735	0.01%
2022/05/09	12.1	54.00	11	53.93	54.00	1.1	14,644	0.01%
2022/05/06	18.1	53.78	18.6	53.79	53.80	-0.4	14,614	0.00%
2022/05/05	41.3	54.60	49.5	54.48	55.00	-8.2	14,689	-0.06%
2022/05/04	4	53.10	6.6	53.17	53.20	-2.6	14,714	-0.02%
2022/05/03	4.1	53.21	13	53.13	53.00	-8.9	14,763	-0.06%
2022/04/29	16.1	53.68	23.1	53.65	53.60	-6.9	14,796	-0.05%
2022/04/28	45	53.23	36.3	52.83	52.80	8.7	14,660	0.06%
2022/04/27	6	50.85	21.9	51.11	51.10	-15.8	14,360	-0.11%
2022/04/26	9	52.28	13	51.95	51.90	-4	14,262	-0.03%
2022/04/25	8.5	52.43	11	52.20	51.90	-2.5	14,235	-0.02%
2022/04/22	23.3	53.75	12	53.76	54.40	11.3	14,199	0.08%
2022/04/21	70	54.32	60.1	54.47	54.40	9.9	14,008	0.07%
2022/04/20	8.6	54.43	38	54.37	54.50	-29.4	13,898	-0.21%
2022/04/19	22	51.55	73.2	51.80	51.80	-51.2	13,569	-0.38%
2022/04/18	9.2	51.12	41.2	51.14	51.00	-32	13,569	-0.24%
2022/04/15	7.1	51.27	10.5	51.43	51.60	-3.4	13,647	-0.02%
2022/04/14	5.3	51.98	43	51.97	52.00	-37.7	13,805	-0.27%
2022/04/13	105.1	53.44	19	53.49	53.00	86	13,818	0.62%	大買/
2022/04/12	25.2	52.05	2	51.80	51.80	23.2	13,694	0.17%
2022/04/11	16.5	53.48	21.2	52.97	52.30	-4.7	13,786	-0.03%
2022/04/08	62.6	54.58	51	54.27	54.30	11.6	13,870	0.08%
2022/04/07	77.5	54.31	44.3	54.25	54.50	33.2	13,857	0.24%
2022/04/06	34.1	53.75	21.1	53.43	54.30	13	13,645	0.09%
2022/04/01	3.9	51.99	7.4	52.06	52.00	-3.5	13,378	-0.03%
2022/03/31	13.9	53.07	3	52.90	53.00	10.9	13,376	0.08%
2022/03/30	16.1	53.71	50	53.77	53.70	-33.9	13,360	-0.25%
2022/03/29	11.4	53.52	20	53.48	53.80	-8.6	13,317	-0.06%
2022/03/28	14.1	53.61	9	53.08	53.90	5.1	13,354	0.04%
2022/03/25	14.2	54.15	18.4	54.28	54.10	-4.2	13,415	-0.03%
2022/03/24	22.8	53.90	14.1	53.96	54.20	8.7	13,469	0.06%
2022/03/23	6.1	54.04	26.5	54.12	54.20	-20.4	13,583	-0.15%
2022/03/22	11	54.13	66	53.98	54.20	-55	13,653	-0.40%
2022/03/21	83.9	54.68	73	54.59	54.50	10.9	13,703	0.08%
2022/03/18	10.6	53.42	15.2	53.49	54.20	-4.6	13,791	-0.03%
2022/03/17	83.1	52.83	13.4	52.79	52.90	69.7	13,824	0.50%
2022/03/16	16.2	50.73	8	50.75	51.40	8.2	14,095	0.06%
2022/03/15	12.2	50.42	6	50.40	50.40	6.2	14,502	0.04%
2022/03/14	3	51.13	1.5	51.33	51.40	1.5	14,829	0.01%
2022/03/11	5.1	51.18	13	51.15	50.90	-7.9	15,466	-0.05%
2022/03/10	7.3	51.55	13.1	51.58	51.50	-5.8	16,687	-0.03%
2022/03/09	47.3	50.03	44.2	50.13	50.20	3.1	17,390	0.02%
2022/03/08	68.6	50.17	31.6	50.34	49.70	37	17,876	0.21%
2022/03/07	27.6	51.80	44.1	51.64	52.20	-16.5	17,945	-0.09%
2022/03/04	7.8	54.07	3.1	54.13	54.00	4.8	18,141	0.03%
2022/03/03	20.2	55.63	53	55.59	55.40	-32.8	18,218	-0.18%
2022/03/02	18.4	54.79	20	54.80	56.00	-1.6	18,370	-0.01%
2022/03/01	31.3	55.68	33.2	54.93	55.90	-1.9	18,542	-0.01%
2022/02/25	22.5	52.81	116.1	52.91	53.30	-93.6	18,408	-0.51%	大賣/
2022/02/24	69.9	54.79	21.1	54.25	53.30	48.9	18,311	0.27%
2022/02/23	16.1	56.81	13.5	56.83	57.10	2.6	18,332	0.01%
2022/02/22	105.6	57.42	20	57.45	56.60	85.6	18,281	0.47%	大買/
2022/02/21	64.1	58.74	18.5	58.77	58.60	45.5	18,175	0.25%
2022/02/18	30.2	59.06	17	59.02	59.20	13.2	18,422	0.07%
2022/02/17	38.1	59.11	31.7	59.27	59.60	6.4	18,712	0.03%
2022/02/16	68	59.84	211.6	60.61	59.20	-143.6	18,534	-0.77%	大賣/鉅額交易
2022/02/15	83.8	61.41	46.4	60.80	60.40	37.4	18,234	0.21%
2022/02/14	36.1	61.77	25.5	61.75	61.50	10.6	18,326	0.06%
2022/02/11	30.4	63.91	8.5	63.92	63.90	21.9	18,642	0.12%
2022/02/10	40.2	64.86	16	64.83	65.00	24.2	19,683	0.12%
2022/02/09	7	65.94	3.1	66.06	66.20	3.9	20,107	0.02%
2022/02/08	7.5	65.17	18.2	65.37	66.10	-10.7	20,208	-0.05%
2022/02/07	20.1	63.31	10.3	63.17	64.50	9.9	20,198	0.05%
2022/01/26	31.3	64.38	17	64.61	65.20	14.3	20,009	0.07%
2022/01/25	15.2	65.62	16.5	65.80	65.60	-1.3	19,953	-0.01%
2022/01/24	9.5	65.88	28.1	65.94	66.20	-18.6	19,913	-0.09%
2022/01/21	23.6	66.99	20.6	67.05	67.20	3.1	19,877	0.02%
2022/01/20	2	67.75	27	67.79	67.90	-25	20,019	-0.12%
2022/01/19	20.1	67.18	7	67.03	67.80	13.1	20,252	0.06%
2022/01/18	19	68.18	17.7	68.15	68.00	1.3	20,566	0.01%
2022/01/17	32.3	68.05	8.8	67.89	68.10	23.5	20,606	0.11%
2022/01/14	6.4	67.23	13.2	67.64	67.30	-6.8	20,514	-0.03%
2022/01/13	7.1	67.93	29.9	67.91	68.20	-22.8	20,526	-0.11%
2022/01/12	8.7	66.97	10.1	67.00	66.90	-1.4	20,541	-0.01%
2022/01/11	13.7	67.12	13.3	67.15	67.00	0.4	20,526	0.00%
2022/01/10	26.1	66.44	9.2	66.46	67.00	16.9	20,472	0.08%
2022/01/07	50.1	67.03	13.1	67.35	67.50	37	20,444	0.18%
2022/01/06	37.6	68.16	17.1	68.28	68.50	20.5	20,210	0.10%
2022/01/05	18.2	69.53	4.6	69.44	69.30	13.7	20,171	0.07%
2022/01/04	56.3	69.46	16.4	69.53	69.20	39.9	20,148	0.20%
2022/01/03	18.8	70.31	22.6	70.41	70.00	-3.8	19,949	-0.02%
2021/12/30	48.7	71.43	12	71.41	71.20	36.7	19,893	0.18%
2021/12/29	16.2	71.46	13.5	71.50	71.60	2.7	19,839	0.01%
2021/12/28	24.2	71.34	29.5	71.40	71.40	-5.2	19,882	-0.03%
2021/12/27	12.3	70.91	30.6	71.04	70.90	-18.3	19,858	-0.09%
2021/12/24	11.2	70.49	19.9	70.75	70.40	-8.7	19,941	-0.04%
2021/12/23	13.8	70.68	76.2	70.89	70.30	-62.4	19,979	-0.31%
2021/12/22	15.9	71.22	6.5	71.22	70.80	9.4	20,090	0.05%
2021/12/21	9.1	70.06	24.8	70.17	70.80	-15.7	20,025	-0.08%
2021/12/20	33.7	69.62	18.2	69.38	69.30	15.4	19,920	0.08%
2021/12/17	31.3	69.90	17.2	70.00	69.90	14.1	19,792	0.07%
2021/12/16	26.4	71.06	20	70.65	70.60	6.4	19,648	0.03%
2021/12/15	12.4	69.97	17.6	70.09	70.20	-5.3	19,568	-0.03%
2021/12/14	36.8	69.94	13.7	70.06	69.80	23.2	19,592	0.12%
2021/12/13	32.1	71.38	24.5	71.57	71.00	7.7	19,433	0.04%
2021/12/10	64.7	72.03	35.9	71.92	72.70	28.8	19,310	0.15%
2021/12/09	77.6	71.25	56.7	71.39	71.00	20.9	18,884	0.11%
2021/12/08	69	73.37	61.9	73.77	72.70	7.2	18,392	0.04%
2021/12/07	112.6	74.85	47.4	75.21	73.60	65.2	17,982	0.36%	大買/
2021/12/06	131.9	75.87	88.5	76.28	75.90	43.4	17,343	0.25%	大買/