力積電 (6770)-元大-中壢券商分點個股進出

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
25.35
漲跌
▲1.75
漲幅
+7.42%
成交量
95,324張
產業
上市半導體類股
897人加入追蹤

立即追蹤
本地時間:14:30

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

力積電 (6770)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	537.9	25.29	465.5	25.53	25.35	72.3	18,988	0.38%	大買/大賣/
2024/05/02	34.2	23.60	60	23.46	23.60	-25.8	17,609	-0.15%
2024/04/30	25.1	23.11	21	23.37	22.85	4.1	17,343	0.02%
2024/04/29	21.6	22.77	42	22.92	23.20	-20.5	17,231	-0.12%
2024/04/26	14.1	22.19	29	22.36	22.15	-14.9	17,118	-0.09%
2024/04/25	27.2	22.15	2	22.20	21.95	25.2	16,932	0.15%
2024/04/24	91	22.70	84.5	22.59	22.60	6.5	16,872	0.04%
2024/04/23	10.2	21.83	6	21.94	21.85	4.2	16,928	0.02%
2024/04/22	38.1	22.08	4	22.17	21.70	34.1	16,877	0.20%
2024/04/19	89	22.31	60	22.16	22.20	29	16,592	0.17%
2024/04/18	67.4	23.20	35.2	23.26	23.05	32.2	16,162	0.20%
2024/04/17	81	23.76	57.1	23.69	23.65	23.9	15,832	0.15%
2024/04/16	24.9	24.17	31.5	24.16	24.15	-6.6	15,571	-0.04%
2024/04/15	38.1	25.02	73.3	25.09	25.00	-35.2	15,562	-0.23%
2024/04/12	27.4	25.26	9	25.34	25.20	18.4	16,364	0.11%
2024/04/11	56	25.51	3	25.48	25.40	53	18,321	0.29%
2024/04/10	226	26.30	269.2	25.99	25.95	-43.1	18,252	-0.24%	大買/大賣/
2024/04/09	36	25.59	42	25.73	25.60	-6	18,286	-0.03%
2024/04/08	42	25.23	29.1	25.27	25.20	12.9	18,402	0.07%
2024/04/03	44.3	25.54	11.1	25.53	25.40	33.2	18,274	0.18%
2024/04/02	68.5	26.03	44.4	25.90	25.90	24.1	18,196	0.13%
2024/04/01	22	26.02	12.3	26.08	25.95	9.7	18,330	0.05%
2024/03/29	16	25.74	7	25.85	25.80	9	18,248	0.05%
2024/03/28	139.8	25.65	161	25.50	25.90	-21.3	18,140	-0.12%	大買/大賣/
2024/03/27	89.6	25.71	14.1	25.68	25.70	75.5	17,857	0.42%
2024/03/26	30.9	26.19	7.9	26.33	26.05	23	17,654	0.13%
2024/03/25	51.4	26.39	67.6	26.38	26.35	-16.3	17,555	-0.09%
2024/03/22	7.3	26.60	10	26.61	26.60	-2.7	17,587	-0.02%
2024/03/21	18	26.98	35.2	26.80	26.75	-17.2	17,701	-0.10%
2024/03/20	45.1	26.87	4.2	27.10	26.60	40.9	17,809	0.23%
2024/03/19	5.4	27.00	66	27.00	26.95	-60.6	17,919	-0.34%
2024/03/18	27	26.67	52	26.70	26.80	-25	18,261	-0.14%
2024/03/15	17	26.38	66.2	26.40	26.30	-49.1	18,338	-0.27%
2024/03/14	37.8	26.70	18	26.74	26.60	19.8	18,071	0.11%
2024/03/13	41.1	26.80	16.3	27.10	26.60	24.8	17,989	0.14%
2024/03/12	9	26.86	9.6	26.91	27.15	-0.6	17,841	0.00%
2024/03/11	4.4	26.91	7	27.01	26.95	-2.6	17,785	-0.01%
2024/03/08	101.1	27.02	90	27.07	26.95	11.1	17,756	0.06%	大買/
2024/03/07	42.5	26.80	25	26.90	26.60	17.5	17,424	0.10%
2024/03/06	23.4	27.05	9	27.12	26.80	14.4	17,351	0.08%
2024/03/05	106.3	27.46	65.1	27.50	27.10	41.2	17,441	0.24%	大買/
2024/03/04	77	26.74	30	26.80	26.90	47	17,097	0.27%
2024/03/01	33	26.98	3.5	27.07	26.90	29.5	17,051	0.17%
2024/02/29	30.3	26.38	36.3	27.37	27.60	-6	16,922	-0.04%
2024/02/27	66.2	26.80	46	27.00	26.60	20.2	16,649	0.12%
2024/02/26	54.2	26.77	29.1	26.74	26.70	25.1	16,553	0.15%
2024/02/23	34.4	26.89	8	26.99	26.75	26.4	16,597	0.16%
2024/02/22	14.3	27.14	15	27.12	27.10	-0.7	16,679	0.00%
2024/02/21	19.2	27.14	7	27.21	27.15	12.2	16,784	0.07%
2024/02/20	54.4	27.54	2.3	27.54	27.45	52.1	16,843	0.31%
2024/02/19	24	27.66	12.4	27.71	27.75	11.6	16,873	0.07%
2024/02/16	48.8	27.34	23	27.38	27.30	25.8	17,051	0.15%
2024/02/15	9.1	26.91	5	27.06	26.90	4.1	17,037	0.02%
2024/02/05	12.4	26.79	4	26.88	26.80	8.4	17,043	0.05%
2024/02/02	31.1	26.82	8.4	26.83	26.70	22.7	16,974	0.13%
2024/02/01	9	26.96	9.6	27.07	27.10	-0.6	16,763	0.00%
2024/01/31	8.1	27.03	53	27.00	27.00	-44.9	16,842	-0.27%
2024/01/30	46.1	27.28	70.3	27.47	27.05	-24.2	16,777	-0.14%
2024/01/29	11.2	27.73	15	27.72	27.70	-3.8	16,902	-0.02%
2024/01/26	6.2	27.66	17	27.70	27.95	-10.8	17,368	-0.06%
2024/01/25	7.4	28.12	5.4	28.10	28.05	2	17,289	0.01%
2024/01/24	27.3	28.07	9	28.08	27.90	18.3	17,306	0.11%
2024/01/23	1.4	27.73	14.1	27.71	27.85	-12.7	17,150	-0.07%
2024/01/22	32	27.35	64	27.29	27.45	-32	17,029	-0.19%
2024/01/19	57.1	27.31	22.1	27.41	27.25	35	16,769	0.21%
2024/01/18	21.4	27.33	6	27.25	27.20	15.4	16,650	0.09%
2024/01/17	51.5	27.79	11	27.80	27.55	40.5	16,709	0.24%
2024/01/16	49.2	28.38	23.3	28.41	28.45	25.8	16,365	0.16%
2024/01/15	26.2	29.06	18	29.01	28.90	8.2	16,255	0.05%
2024/01/12	45.1	29.19	37	29.01	28.95	8.1	16,487	0.05%
2024/01/11	20.1	28.88	11	28.92	28.90	9.1	16,369	0.06%
2024/01/10	28.5	29.14	31.2	29.33	29.05	-2.7	16,329	-0.02%
2024/01/09	19.3	29.76	16	29.73	29.45	3.3	16,371	0.02%
2024/01/08	155.6	30.47	130.3	30.22	29.90	25.3	16,336	0.16%	大買/大賣/
2024/01/05	149.3	30.74	288.1	30.56	30.85	-138.7	15,414	-0.90%	大買/大賣/鉅額交易
2024/01/04	12	28.11	6	28.25	28.25	6	13,429	0.04%
2024/01/03	50.3	28.27	4	28.10	28.10	46.3	13,559	0.34%
2024/01/02	28.1	28.94	3	29.30	28.80	25.1	13,267	0.19%
2023/12/29	12	29.52	0.1	29.60	29.45	11.9	13,041	0.09%
2023/12/28	11	29.59	7.1	29.64	29.70	3.9	13,126	0.03%
2023/12/27	7	29.86	20.1	29.85	29.80	-13.1	13,085	-0.10%
2023/12/26	9	29.24	8	29.21	29.25	1	12,914	0.01%
2023/12/25	2.1	28.95	1	29.20	28.90	1.1	12,901	0.01%
2023/12/22	1	29.15	37	29.35	29.15	-36	12,974	-0.28%
2023/12/21	41	28.89	2	28.83	28.75	39	12,936	0.30%
2023/12/20	2.2	28.96	1	29.15	28.90	1.2	12,870	0.01%
2023/12/19	28	28.94	10	29.09	28.80	18	12,791	0.14%
2023/12/18	17.1	29.53	6.8	29.54	29.40	10.3	12,743	0.08%
2023/12/15	11.1	29.88	56	29.87	29.75	-44.9	12,590	-0.36%
2023/12/14	15.1	29.76	227	29.62	29.65	-211.9	12,372	-1.71%	大賣/鉅額交易
2023/12/13	34.4	29.82	75.3	29.98	29.90	-40.9	12,153	-0.34%
2023/12/12	9.6	29.32	13.3	29.43	29.60	-3.7	11,816	-0.03%
2023/12/11	12.2	28.82	5	28.77	28.80	7.2	11,714	0.06%
2023/12/08	4.1	28.91	3	29.00	28.80	1.1	11,717	0.01%
2023/12/07	9.2	28.77	3	28.83	28.70	6.2	11,837	0.05%
2023/12/06	1	29.15	1	29.25	29.15	0	11,843	0.00%
2023/12/05	13	29.30	2	29.40	29.40	11	11,822	0.09%
2023/12/04	4	29.53	20	29.63	29.70	-16	11,797	-0.14%
2023/12/01	21	29.78	3.4	29.74	29.60	17.6	11,715	0.15%
2023/11/30	11.4	29.89	9	29.92	30.10	2.4	11,613	0.02%
2023/11/29	24	29.93	9	29.96	29.85	15	11,401	0.13%
2023/11/28	1	29.70	6	29.69	29.80	-5	11,268	-0.04%
2023/11/27	20	29.51	18	29.56	29.40	2	11,235	0.02%
2023/11/24	6	29.56	7.4	29.62	29.75	-1.4	11,215	-0.01%
2023/11/22	108.4	29.25	10	29.32	29.20	98.4	11,111	0.89%	大買/
2023/11/21	30	29.77	42.7	29.51	29.80	-12.7	11,007	-0.12%
2023/11/20	108.5	29.50	17.2	29.40	29.30	91.3	10,865	0.84%	大買/
2023/11/17	32	29.04	11	29.03	29.05	21	10,690	0.20%
2023/11/16	5	28.94	43	28.88	29.00	-38	10,682	-0.36%
2023/11/15	7	28.91	6.1	28.86	28.90	0.9	10,665	0.01%
2023/11/14	28	28.36	1	28.35	28.35	27	10,566	0.26%
2023/11/13	6.2	28.10	6	27.85	27.85	0.2	10,686	0.00%
2023/11/10	5.1	28.16	3	28.15	28.10	2.1	10,756	0.02%
2023/11/09	13	28.50	28	28.53	28.45	-15	10,882	-0.14%
2023/11/08	32.1	28.58	24	28.71	28.35	8.1	11,078	0.07%
2023/11/07	31.1	28.41	6	28.63	28.85	25.1	11,136	0.22%
2023/11/06	128	29.08	30	28.93	28.75	98	11,096	0.88%	大買/
2023/11/03	127	28.27	166.7	28.39	28.70	-39.6	10,785	-0.37%	大買/大賣/
2023/11/02	15	27.60	38.1	27.59	27.60	-23.1	10,386	-0.22%
2023/11/01	80.2	27.27	58.2	27.37	27.20	22	10,327	0.21%
2023/10/31	4	26.66	17.2	26.86	26.55	-13.2	10,222	-0.13%
2023/10/30	15	26.51	2	26.55	26.60	13	10,364	0.13%
2023/10/27	31.3	26.74	0.2	26.70	26.65	31.1	10,487	0.30%
2023/10/26	3.5	26.90	1.2	27.11	26.80	2.3	10,630	0.02%
2023/10/25	2	27.60	51.2	27.88	27.50	-49.2	10,626	-0.46%
2023/10/24	4.3	26.52	3	26.60	26.85	1.3	10,465	0.01%
2023/10/23	6.3	26.85	2.2	26.85	26.65	4.1	10,495	0.04%
2023/10/20	120	27.80	108	27.46	27.30	12	10,632	0.11%	大買/大賣/
2023/10/19	10	27.35	39.2	27.22	27.35	-29.1	10,517	-0.28%
2023/10/18	17.1	27.55	1	27.60	27.50	16.1	10,616	0.15%
2023/10/17	32	28.26	65.3	28.08	27.85	-33.3	10,918	-0.30%
2023/10/16	71.4	27.88	13	28.07	27.35	58.4	10,805	0.54%
2023/10/13	3.4	27.68	3.2	27.62	27.70	0.2	10,714	0.00%
2023/10/12	35.2	27.44	9	27.47	27.55	26.2	10,677	0.25%
2023/10/11	3.1	27.08	7	27.05	27.05	-3.9	10,616	-0.04%
2023/10/06	5.1	26.44	1	26.50	26.50	4.1	10,530	0.04%
2023/10/05	1.1	26.45	5	26.37	26.40	-3.9	10,631	-0.04%
2023/10/04	9.3	26.12	10	26.15	26.10	-0.7	10,639	-0.01%
2023/10/03	1	26.60	0	0.00	26.60	1	10,661	0.01%
2023/10/02	7.1	26.61	6	26.60	26.60	1.1	10,818	0.01%
2023/09/28	3.1	26.67	2	26.70	26.55	1.1	11,034	0.01%
2023/09/27	6.1	26.58	2.2	26.50	26.40	4	11,229	0.04%
2023/09/26	20.1	26.79	3.1	26.78	26.65	17.1	11,225	0.15%
2023/09/25	5	27.08	0.6	27.20	27.30	4.4	11,191	0.04%
2023/09/22	2	26.85	0	0.00	26.90	2	11,229	0.02%
2023/09/21	6.1	27.09	2	27.20	27.00	4.1	11,243	0.04%
2023/09/20	7.1	27.43	5	27.38	27.25	2.1	11,187	0.02%
2023/09/19	1	27.90	4	27.86	27.85	-3	11,267	-0.03%
2023/09/18	23	27.88	11.5	27.84	27.80	11.6	11,340	0.10%
2023/09/15	10.2	28.07	6	28.12	28.10	4.2	11,415	0.04%
2023/09/14	5.1	27.98	1	28.05	27.90	4.1	11,398	0.04%
2023/09/13	3	27.55	2	27.35	27.40	1	11,450	0.01%
2023/09/12	11	26.86	1.2	27.14	27.15	9.8	11,668	0.08%
2023/09/11	45.2	27.12	6	27.16	26.90	39.2	11,933	0.33%
2023/09/08	19.1	27.67	1	27.90	27.60	18.1	12,311	0.15%
2023/09/07	26	27.97	4	27.95	27.80	22	12,355	0.18%
2023/09/06	10	27.88	4	27.98	27.80	6	12,402	0.05%
2023/09/05	9	28.03	3	28.03	28.05	6	12,428	0.05%
2023/09/04	3	28.18	12.1	28.18	28.20	-9.1	12,555	-0.07%
2023/09/01	10	28.12	6	28.08	28.15	4	12,714	0.03%
2023/08/31	29.3	28.01	15	28.21	27.85	14.3	12,745	0.11%
2023/08/30	1	27.60	27.1	27.78	27.85	-26.1	12,715	-0.20%
2023/08/29	4.1	27.35	0	0.00	27.30	4.1	12,754	0.03%
2023/08/28	14	27.60	5.1	27.55	27.40	8.9	12,792	0.07%
2023/08/25	7.2	26.95	2	27.03	26.90	5.2	12,859	0.04%
2023/08/24	37	27.49	3	27.42	27.30	34	12,993	0.26%
2023/08/23	4	27.16	4	27.14	27.45	0	12,971	0.00%
2023/08/22	14.1	26.80	6.2	26.83	26.80	7.9	13,028	0.06%
2023/08/21	18.2	27.07	5.7	27.07	26.95	12.5	12,950	0.10%
2023/08/18	4.1	26.83	26.4	26.94	27.25	-22.3	12,869	-0.17%
2023/08/17	13	26.52	15	26.62	26.85	-2	12,745	-0.02%
2023/08/16	27.1	26.90	27	26.92	27.05	0.1	12,552	0.00%
2023/08/15	24.5	27.54	8	27.63	27.35	16.5	12,428	0.13%
2023/08/14	18.3	27.49	26.1	27.48	27.95	-7.8	12,345	-0.06%
2023/08/11	41.6	28.73	10	28.72	28.40	31.6	12,206	0.26%
2023/08/10	6	29.12	3	29.17	29.00	3	12,049	0.03%
2023/08/09	7	29.17	4	29.21	29.20	3	11,975	0.03%
2023/08/08	20.3	29.29	0	0.00	29.10	20.3	11,958	0.17%
2023/08/07	2	29.58	0	0.00	29.70	2	11,864	0.02%
2023/08/04	4.1	29.53	0	0.00	29.50	4.1	11,929	0.03%
2023/08/02	13.4	29.59	13	29.71	29.55	0.4	11,928	0.00%
2023/08/01	8.2	29.90	9	30.00	30.00	-0.8	11,821	-0.01%
2023/07/31	7	29.99	31	30.00	29.95	-24	11,712	-0.20%
2023/07/28	2.1	30.11	12	30.23	30.20	-9.9	11,669	-0.08%
2023/07/27	7.1	29.93	1	29.85	30.00	6.1	11,649	0.05%
2023/07/26	17.1	29.81	12.3	29.78	29.70	4.9	11,823	0.04%
2023/07/25	9.4	29.33	33.1	29.95	30.20	-23.7	12,008	-0.20%
2023/07/24	12.2	29.12	8.4	29.15	29.60	3.7	12,087	0.03%
2023/07/21	14.2	29.27	7	29.34	29.55	7.2	12,299	0.06%
2023/07/20	29.5	29.43	32	29.51	29.80	-2.5	12,509	-0.02%
2023/07/19	8.1	30.13	4	30.13	30.10	4.1	12,464	0.03%
2023/07/18	12.1	30.38	26.4	30.41	30.50	-14.3	12,801	-0.11%
2023/07/17	13.5	30.07	5.4	30.14	30.10	8	13,050	0.06%
2023/07/14	16.4	30.06	10	30.10	30.10	6.4	13,401	0.05%
2023/07/13	55.4	29.84	3	30.07	29.80	52.4	13,494	0.39%
2023/07/12	16.2	29.89	6.6	29.91	29.90	9.6	13,431	0.07%
2023/07/11	9.7	30.22	8.1	30.15	30.15	1.7	13,445	0.01%
2023/07/10	45.1	30.01	6	30.06	30.00	39.1	13,595	0.29%
2023/07/07	42.3	30.17	27	30.15	30.15	15.3	13,583	0.11%
2023/07/06	31.9	30.81	0	0.00	30.65	31.9	13,745	0.23%
2023/07/05	14.5	31.42	13	31.57	31.50	1.5	13,610	0.01%
2023/07/04	24.2	30.78	0	0.00	30.80	24.2	13,517	0.18%
2023/07/03	7.5	31.01	5.3	31.14	30.85	2.2	13,640	0.02%
2023/06/30	4.1	30.89	9	30.91	30.95	-5	13,742	-0.04%
2023/06/29	2.3	30.88	1.2	30.93	30.90	1.1	13,815	0.01%
2023/06/28	13.3	30.80	11.1	30.88	30.70	2.2	13,928	0.02%
2023/06/27	25.4	30.87	5	30.85	30.70	20.4	14,075	0.14%
2023/06/26	14.2	31.55	6	31.55	31.40	8.1	14,133	0.06%
2023/06/21	29	31.94	2	31.88	31.95	27	14,165	0.19%
2023/06/20	21	31.84	24	32.02	31.90	-3	14,140	-0.02%
2023/06/19	8.3	31.77	0	0.00	31.85	8.3	14,127	0.06%
2023/06/16	12.1	32.17	62.2	32.20	32.15	-50.1	14,081	-0.36%
2023/06/15	25.7	32.48	35.1	32.62	32.70	-9.4	13,915	-0.07%
2023/06/14	47.3	32.14	35.6	32.14	32.30	11.7	13,782	0.08%
2023/06/13	18.3	31.14	25	31.24	31.25	-6.7	13,373	-0.05%
2023/06/12	1.1	30.62	10.1	30.76	31.05	-9	13,365	-0.07%
2023/06/09	3	30.92	1.4	30.95	30.90	1.6	13,436	0.01%
2023/06/08	19.4	31.11	3.1	31.40	30.90	16.3	13,579	0.12%
2023/06/07	3.1	31.32	30	31.53	31.55	-26.9	13,766	-0.20%
2023/06/06	19.2	31.06	4	31.04	31.05	15.2	14,278	0.11%
2023/06/05	19.6	31.25	22	31.26	31.15	-2.4	14,578	-0.02%
2023/06/02	5.1	31.06	19	31.04	31.10	-13.9	15,012	-0.09%
2023/06/01	11.2	30.68	5	30.72	30.60	6.2	15,755	0.04%
2023/05/31	19.2	31.04	13.3	31.05	30.90	5.9	15,872	0.04%
2023/05/30	5.3	31.08	8	31.13	31.10	-2.7	15,777	-0.02%
2023/05/29	67.1	31.14	3	31.00	30.85	64.1	15,810	0.41%
2023/05/26	5.3	30.75	19	30.72	30.75	-13.7	15,880	-0.09%
2023/05/25	7.3	30.53	54.3	30.60	30.65	-47	15,849	-0.30%
2023/05/24	6.3	30.43	1.3	30.40	30.55	5	16,018	0.03%
2023/05/23	2	30.50	3	30.70	30.55	-1	16,087	-0.01%
2023/05/22	7.2	30.25	11	30.19	30.20	-3.8	16,125	-0.02%
2023/05/19	8.2	30.46	13	30.48	30.25	-4.8	16,129	-0.03%
2023/05/18	15.3	30.67	9	30.73	30.60	6.3	16,095	0.04%
2023/05/17	7	30.64	14	30.58	30.60	-7	16,124	-0.04%
2023/05/16	23.1	30.25	18	30.26	30.25	5.1	16,080	0.03%
2023/05/15	6.3	29.76	14	29.65	29.60	-7.7	16,129	-0.05%
2023/05/12	44	29.88	2	29.83	29.85	42	16,269	0.26%
2023/05/11	4	29.99	2	30.03	29.80	2	16,356	0.01%
2023/05/10	11.6	29.98	2	30.00	30.00	9.6	16,580	0.06%
2023/05/09	6.2	30.40	11	30.35	30.25	-4.8	16,605	-0.03%
2023/05/08	11.5	30.53	2	30.35	30.30	9.5	16,807	0.06%
2023/05/05	3.1	30.80	8.1	30.81	30.65	-5	17,093	-0.03%
2023/05/04	20	30.80	53.1	30.97	31.10	-33.1	17,548	-0.19%
2023/05/03	17	30.69	19	30.57	30.50	-2	17,856	-0.01%
2023/05/02	16.5	30.38	62	30.51	30.90	-45.5	18,172	-0.25%
2023/04/28	45.6	29.81	13.1	29.89	29.70	32.5	18,545	0.18%
2023/04/27	16.4	29.34	9	29.47	29.55	7.4	18,504	0.04%
2023/04/26	45.6	29.33	40.4	29.35	29.30	5.3	18,623	0.03%
2023/04/25	30	29.98	5	30.00	30.00	25	18,370	0.14%
2023/04/24	12.4	30.19	35	30.24	30.60	-22.6	18,125	-0.12%
2023/04/21	94	30.47	30	30.43	30.05	64	18,006	0.36%
2023/04/20	89.5	31.37	33.7	31.24	31.00	55.8	17,828	0.31%
2023/04/19	59.5	32.18	54	32.16	32.10	5.5	17,977	0.03%
2023/04/18	26	33.07	54	33.15	32.90	-28	17,903	-0.16%
2023/04/17	14.2	32.90	0.2	33.00	32.90	14	17,887	0.08%
2023/04/14	2	32.95	16	32.94	32.90	-14	17,901	-0.08%
2023/04/13	27.6	33.04	13	32.98	33.10	14.6	17,930	0.08%
2023/04/12	16.9	33.11	40	33.12	33.30	-23.1	17,828	-0.13%
2023/04/11	62.1	33.15	28.3	33.17	33.25	33.8	17,840	0.19%
2023/04/10	27.1	32.60	0	0.00	32.50	27.1	17,730	0.15%
2023/04/07	57.1	32.58	5.3	32.72	32.60	51.7	17,809	0.29%
2023/04/06	71.6	32.76	5.1	32.70	32.60	66.5	17,816	0.37%
2023/03/31	7	33.35	9	33.40	33.10	-2	17,724	-0.01%
2023/03/30	9	32.98	9	33.03	32.90	0	17,798	0.00%
2023/03/29	48.3	32.99	2	33.10	32.95	46.3	17,826	0.26%
2023/03/28	15	33.28	6	33.15	33.10	9	17,952	0.05%
2023/03/27	20.3	33.79	43	33.79	33.70	-22.7	17,953	-0.13%
2023/03/24	15.1	34.38	21	34.40	34.40	-5.9	18,001	-0.03%
2023/03/23	21	34.21	17.2	34.13	34.20	3.8	18,032	0.02%
2023/03/22	24	34.40	46	34.35	34.30	-22	18,177	-0.12%
2023/03/21	22	34.31	8	34.20	34.20	14	18,241	0.08%
2023/03/20	14	34.32	22.1	34.31	34.20	-8	18,519	-0.04%
2023/03/17	48.2	33.76	17	34.04	34.60	31.2	18,561	0.17%
2023/03/16	33.8	33.33	3.2	33.37	33.35	30.6	18,408	0.17%
2023/03/15	14.3	33.67	4.3	33.62	33.25	10	18,590	0.05%
2023/03/14	39.1	33.33	10	33.25	33.20	29.1	18,996	0.15%
2023/03/13	14.1	33.76	49.1	33.77	33.80	-35	19,442	-0.18%
2023/03/10	107.5	34.73	42	34.53	34.45	65.5	19,550	0.34%	大買/
2023/03/09	115.3	35.51	162.5	35.75	35.15	-47.2	19,676	-0.24%	大買/大賣/
2023/03/08	58.6	34.68	30.5	34.68	34.95	28.1	19,267	0.15%
2023/03/07	94.9	35.10	82	35.13	35.15	12.9	19,091	0.07%
2023/03/06	83	34.56	55.3	34.63	34.95	27.7	18,755	0.15%
2023/03/03	9.8	33.36	8	33.38	33.60	1.8	18,065	0.01%
2023/03/02	4.3	33.17	2	33.28	33.25	2.3	18,110	0.01%
2023/03/01	13.1	33.05	3.5	33.01	33.10	9.6	18,423	0.05%
2023/02/24	35	33.62	44	33.64	33.30	-9	18,738	-0.05%
2023/02/23	22.7	33.62	8	33.61	33.65	14.7	18,750	0.08%
2023/02/22	17.1	33.27	38	33.26	33.40	-20.9	18,942	-0.11%
2023/02/21	37	33.90	5.8	33.95	33.90	31.2	18,975	0.16%
2023/02/20	21	33.70	12.2	33.72	33.80	8.8	19,285	0.05%
2023/02/17	14.8	33.36	5	33.25	33.30	9.8	19,770	0.05%
2023/02/16	19	33.59	4	33.50	33.50	15	19,930	0.08%
2023/02/15	10	33.27	4	33.50	33.25	6	20,390	0.03%
2023/02/14	7.1	33.59	13	33.60	33.60	-6	20,381	-0.03%
2023/02/13	58.2	33.22	38	33.23	33.15	20.2	20,614	0.10%
2023/02/10	37	33.85	3.1	33.85	33.70	33.9	20,840	0.16%
2023/02/09	12.1	34.34	17.1	34.31	34.15	-5	21,068	-0.02%
2023/02/08	24.3	34.32	82	34.45	34.60	-57.7	21,178	-0.27%
2023/02/07	22	33.78	4	33.79	33.80	18	21,101	0.09%
2023/02/06	92.1	33.87	31.1	34.02	33.70	61	21,204	0.29%
2023/02/03	84.1	34.62	24	34.76	34.50	60.1	21,086	0.29%
2023/02/02	104.2	35.53	160	35.34	35.30	-55.9	20,966	-0.27%	大買/大賣/
2023/02/01	74.2	34.60	126	34.66	35.00	-51.8	20,713	-0.25%	大賣/
2023/01/31	56	34.05	28.5	34.33	34.30	27.5	20,414	0.13%
2023/01/30	29.5	33.79	63.1	33.79	33.95	-33.6	20,175	-0.17%
2023/01/17	63.3	32.24	64.1	32.16	32.30	-0.8	19,808	0.00%
2023/01/16	76.2	32.91	46.4	32.72	32.55	29.8	20,069	0.15%
2023/01/13	38.5	33.87	21	33.98	33.65	17.5	19,986	0.09%
2023/01/12	67.2	34.12	4	34.06	33.85	63.2	20,163	0.31%
2023/01/11	21	33.86	125	34.01	34.30	-104	20,165	-0.52%	大賣/鉅額交易
2023/01/10	115.7	34.11	35	34.01	34.00	80.7	20,051	0.40%	大買/
2023/01/09	84.1	33.70	69	33.71	33.90	15.1	19,927	0.08%
2023/01/06	9	33.28	35.7	33.29	33.45	-26.7	19,646	-0.14%
2023/01/05	22.2	32.61	73.2	32.72	32.65	-51.1	19,550	-0.26%
2023/01/04	12.1	32.38	18.7	32.38	32.25	-6.6	19,678	-0.03%
2023/01/03	16	31.63	11	31.85	32.35	5	19,864	0.03%
2022/12/30	2.3	32.29	1.1	32.20	31.85	1.2	19,847	0.01%
2022/12/29	57.1	31.83	22.1	31.61	32.05	35	20,020	0.17%
2022/12/28	83.2	32.34	3	32.35	32.15	80.2	20,225	0.40%
2022/12/27	19.1	33.10	32	33.39	33.00	-12.9	20,261	-0.06%
2022/12/26	10.4	32.82	10	32.96	32.75	0.4	20,311	0.00%
2022/12/23	14.3	33.01	2.1	33.07	33.30	12.3	20,656	0.06%
2022/12/22	19.1	33.33	14	33.24	33.40	5.1	21,553	0.02%
2022/12/21	21.1	32.81	27	32.73	32.65	-5.9	21,669	-0.03%
2022/12/20	16	32.57	24	32.99	32.30	-8	21,653	-0.04%
2022/12/19	2.1	32.77	37.1	32.81	32.90	-35	21,784	-0.16%
2022/12/16	39.1	32.43	26	32.58	32.65	13.1	21,836	0.06%
2022/12/15	20.3	33.12	9	33.10	32.95	11.3	21,868	0.05%
2022/12/14	21	33.15	42.5	33.14	33.35	-21.5	21,970	-0.10%
2022/12/13	36.9	32.55	111.1	32.47	32.40	-74.2	22,008	-0.34%	大賣/
2022/12/12	81.2	32.21	40	32.26	32.20	41.2	22,253	0.19%
2022/12/09	9.3	33.53	187.3	33.54	33.45	-178	24,397	-0.73%	大賣/鉅額交易
2022/12/08	16.3	33.07	49	33.16	33.05	-32.8	24,737	-0.13%
2022/12/07	78.6	33.83	50	33.76	33.35	28.6	24,937	0.11%
2022/12/06	152.5	34.06	67	34.32	33.95	85.5	25,107	0.34%	大買/
2022/12/05	56.1	35.16	102.3	35.31	35.15	-46.2	24,919	-0.19%	大賣/
2022/12/02	84.2	34.35	41.2	34.43	34.60	43	24,563	0.17%
2022/12/01	25.2	34.10	104.8	34.08	34.00	-79.6	24,634	-0.32%	大賣/
2022/11/30	8.2	32.73	12	32.93	33.30	-3.8	24,700	-0.02%
2022/11/29	23	32.47	50.2	32.45	32.60	-27.2	25,613	-0.11%
2022/11/28	22.2	32.30	2.3	32.30	32.25	19.9	25,748	0.08%
2022/11/25	19.1	33.07	38	33.12	32.90	-18.9	26,099	-0.07%
2022/11/24	19.4	33.20	63	33.22	33.30	-43.6	26,623	-0.16%
2022/11/23	137.1	32.96	144	32.68	32.95	-6.9	26,597	-0.03%	大買/大賣/
2022/11/22	57	31.81	16	31.86	31.85	41	26,511	0.15%
2022/11/21	32.1	33.09	55.2	33.40	32.85	-23.1	26,312	-0.09%
2022/11/18	16.1	34.09	33	33.95	33.65	-16.9	26,505	-0.06%
2022/11/17	40.2	33.59	87.6	33.66	34.15	-47.4	26,578	-0.18%
2022/11/16	9	33.99	38.4	34.22	34.05	-29.4	26,743	-0.11%
2022/11/15	46.1	34.14	21.1	34.18	34.35	25	26,732	0.09%
2022/11/14	21	33.65	8.2	33.57	33.45	12.8	26,524	0.05%
2022/11/11	112.5	33.54	134.6	33.77	33.30	-22.1	26,944	-0.08%	大買/大賣/
2022/11/10	42.2	32.50	68	32.37	32.60	-25.8	27,055	-0.10%
2022/11/09	109	32.62	55	32.57	32.70	54	27,830	0.19%	大買/
2022/11/08	67.3	32.26	14	32.32	32.00	53.3	28,164	0.19%
2022/11/07	12	32.56	16.1	32.55	32.75	-4.1	28,748	-0.01%
2022/11/04	17.1	31.55	32	31.54	31.85	-15	28,905	-0.05%
2022/11/03	6	30.98	14	31.38	31.45	-8	28,958	-0.03%
2022/11/02	7	31.25	15.1	31.17	31.30	-8.1	29,025	-0.03%
2022/11/01	4	30.80	4	30.86	30.65	0	29,084	0.00%
2022/10/31	84	30.77	66.2	30.86	30.80	17.8	29,469	0.06%
2022/10/28	15.2	29.95	31	30.05	29.70	-15.8	29,605	-0.05%
2022/10/27	20	30.70	0	0.00	30.90	20	29,758	0.07%
2022/10/26	7.1	30.46	10	30.49	30.45	-3	30,232	-0.01%
2022/10/25	10.3	30.63	35	30.72	30.45	-24.8	30,505	-0.08%
2022/10/24	124.1	31.24	126	31.63	31.00	-2	31,876	-0.01%	大買/大賣/
2022/10/21	46	30.70	6	31.10	30.20	40	31,699	0.13%
2022/10/20	21.2	29.64	17.3	30.25	31.00	3.9	31,430	0.01%
2022/10/19	25	30.04	9	30.03	29.90	16	31,386	0.05%
2022/10/18	19.2	29.84	14	29.96	29.90	5.2	31,425	0.02%
2022/10/17	37.2	28.75	25.4	28.72	29.50	11.8	31,640	0.04%
2022/10/14	34.2	29.06	111.6	28.62	29.20	-77.4	31,903	-0.24%	大賣/
2022/10/13	38.4	27.22	67	27.39	26.95	-28.6	31,846	-0.09%
2022/10/12	12.1	28.06	16	28.24	28.10	-3.9	31,943	-0.01%
2022/10/11	13.1	28.28	4	28.21	28.05	9.1	32,244	0.03%
2022/10/07	12.1	29.97	5.3	30.15	29.95	6.9	32,235	0.02%
2022/10/06	42.2	30.32	5	30.17	30.15	37.2	32,281	0.12%
2022/10/05	37.5	30.48	15.6	30.68	30.35	21.9	32,238	0.07%
2022/10/04	10.6	29.69	47	29.80	29.85	-36.5	32,064	-0.11%
2022/10/03	30	28.63	36	28.61	28.80	-6	31,917	-0.02%
2022/09/30	8.1	27.84	69	27.96	28.50	-60.9	31,868	-0.19%
2022/09/29	114.2	27.74	275	27.54	27.80	-160.8	31,740	-0.51%	大買/大賣/鉅額交易
2022/09/28	28	28.76	43	28.65	28.55	-15	30,958	-0.05%
2022/09/27	29.2	29.55	37.2	29.70	29.65	-8	30,763	-0.03%
2022/09/26	170.4	29.94	93	29.98	29.30	77.4	30,800	0.25%	大買/
2022/09/23	17.3	30.77	28.9	31.07	31.00	-11.6	30,778	-0.04%
2022/09/22	33.5	30.61	23	30.65	30.55	10.5	30,824	0.03%
2022/09/21	19	31.33	7	31.32	31.30	12	30,858	0.04%
2022/09/20	12.2	31.64	12	31.70	31.55	0.2	30,834	0.00%
2022/09/19	47	32.11	37	31.59	31.75	10	30,802	0.03%
2022/09/16	72.9	32.04	15	32.12	32.15	57.9	30,695	0.19%
2022/09/15	30.8	32.32	66.1	32.60	32.75	-35.2	28,777	-0.12%
2022/09/14	58.6	31.29	22	31.25	31.60	36.6	28,540	0.13%
2022/09/13	29.5	32.21	22.1	32.45	32.00	7.3	28,446	0.03%
2022/09/12	12.1	31.66	44.1	31.65	31.75	-32	28,490	-0.11%
2022/09/08	21	30.48	26	30.65	30.70	-5	28,970	-0.02%
2022/09/07	35.1	30.05	36.1	30.15	30.10	-1	29,064	0.00%
2022/09/06	31.3	30.97	36	30.95	30.80	-4.7	28,916	-0.02%
2022/09/05	190.4	31.08	73.1	31.10	30.55	117.3	28,694	0.41%	大買/鉅額交易
2022/09/02	28	33.59	22	33.77	33.55	6	27,702	0.02%
2022/09/01	89.5	33.55	45.3	33.54	33.65	44.2	27,442	0.16%
2022/08/31	41	33.95	49	34.07	34.45	-8	27,006	-0.03%
2022/08/30	22.1	34.08	3	34.17	34.00	19.1	26,507	0.07%
2022/08/29	53.1	33.81	20	33.84	33.90	33.1	26,570	0.12%
2022/08/26	53.7	35.10	32.2	35.07	34.85	21.5	26,468	0.08%
2022/08/25	42.2	34.28	69	34.29	34.25	-26.8	26,229	-0.10%
2022/08/24	37.2	33.68	28	33.74	33.40	9.2	26,128	0.04%
2022/08/23	39.1	34.13	10	34.23	33.95	29.1	29,906	0.10%
2022/08/22	37.2	35.21	63.4	35.11	35.05	-26.2	29,964	-0.09%
2022/08/19	83.5	35.73	26.1	35.76	35.70	57.4	29,855	0.19%
2022/08/18	55.3	36.10	14	36.21	35.80	41.3	29,837	0.14%
2022/08/17	19.4	36.05	123.2	36.23	36.30	-103.8	29,451	-0.35%	大賣/鉅額交易
2022/08/16	116.3	36.07	66	35.84	35.50	50.3	29,070	0.17%	大買/
2022/08/15	58.1	35.52	25	35.59	35.65	33.1	28,584	0.12%
2022/08/12	54.6	35.12	117	34.98	35.35	-62.4	28,218	-0.22%	大賣/
2022/08/11	50.1	33.89	54.1	33.94	33.85	-4	27,704	-0.01%
2022/08/10	36.1	33.36	1.8	33.42	33.25	34.3	27,533	0.12%
2022/08/09	30.1	33.77	31.2	33.91	33.90	-1.1	27,612	0.00%
2022/08/08	16	33.68	15	33.77	33.60	1	27,986	0.00%
2022/08/05	36.1	34.10	40	34.23	34.20	-3.9	28,793	-0.01%
2022/08/04	43	33.91	26.6	33.97	33.80	16.4	28,739	0.06%
2022/08/03	18.1	34.10	21	33.92	34.00	-3	28,722	-0.01%
2022/08/02	57.3	34.48	23.4	34.63	34.20	33.8	28,532	0.12%
2022/08/01	11.6	35.50	30	35.65	35.65	-18.4	28,071	-0.07%
2022/07/29	206.9	35.64	28.2	35.76	35.25	178.8	27,838	0.64%	大買/鉅額交易
2022/07/28	61.6	38.94	16	38.82	38.25	45.6	26,477	0.17%
2022/07/27	11.5	39.08	32	39.12	39.45	-20.5	26,173	-0.08%
2022/07/26	34	38.93	54	39.16	38.85	-20	26,121	-0.08%
2022/07/25	22.5	40.42	9	40.31	40.25	13.5	26,013	0.05%
2022/07/22	64.1	42.33	23	42.30	41.75	41.1	26,117	0.16%
2022/07/21	45.1	41.31	85.1	40.94	41.80	-40	25,861	-0.15%
2022/07/20	11	39.70	39.2	39.83	39.70	-28.2	25,451	-0.11%
2022/07/19	49	38.18	152	38.28	38.75	-103	25,274	-0.41%	大賣/鉅額交易
2022/07/18	86.5	38.83	45	38.90	39.25	41.5	25,186	0.16%
2022/07/15	11.4	39.49	53.4	39.88	40.05	-42	24,852	-0.17%
2022/07/14	45.2	38.63	28	38.75	39.00	17.2	24,990	0.07%
2022/07/13	32.1	39.03	28	39.26	39.25	4.1	24,899	0.02%
2022/07/12	13.3	38.75	8	38.64	38.35	5.3	24,744	0.02%
2022/07/11	16	39.91	10	40.09	40.10	6	24,657	0.02%
2022/07/08	11.1	40.85	9	40.96	40.55	2.1	24,709	0.01%
2022/07/07	20.6	40.08	48.1	39.80	40.40	-27.5	24,757	-0.11%
2022/07/06	64.1	39.03	69.1	39.16	38.95	-5	24,552	-0.02%
2022/07/05	23.1	38.71	8.2	39.02	39.00	14.9	24,457	0.06%
2022/07/04	16.4	38.05	9.5	38.26	38.30	6.9	24,444	0.03%
2022/07/01	35	39.37	44.5	39.06	37.85	-9.5	24,552	-0.04%
2022/06/30	27.1	40.70	35	40.19	40.10	-7.9	24,558	-0.03%
2022/06/29	30.2	41.58	32	41.65	41.70	-1.8	24,367	-0.01%
2022/06/28	31.6	43.07	1	44.15	42.80	30.6	24,150	0.13%
2022/06/27	32.1	44.21	27.3	44.33	44.25	4.8	24,047	0.02%
2022/06/24	46.5	43.34	26	43.63	43.00	20.5	23,919	0.09%
2022/06/23	69.2	44.47	74	44.58	43.50	-4.8	23,674	-0.02%
2022/06/22	29.1	47.66	15.2	48.16	46.35	14	23,181	0.06%
2022/06/21	14.2	48.15	23	48.27	48.45	-8.9	23,003	-0.04%
2022/06/20	49.1	48.72	18.4	48.40	47.85	30.8	22,869	0.13%
2022/06/17	26.2	49.21	19.5	49.60	50.40	6.7	22,466	0.03%
2022/06/16	29.3	51.01	10.7	51.18	50.10	18.6	21,856	0.08%
2022/06/15	41.7	51.78	6	52.02	51.40	35.7	21,713	0.16%
2022/06/14	24.8	52.06	28.5	52.18	52.10	-3.8	21,641	-0.02%
2022/06/13	13.1	54.11	20	54.33	53.50	-6.9	21,490	-0.03%
2022/06/10	8.5	55.47	8	55.44	55.80	0.5	21,415	0.00%
2022/06/09	8	55.35	15	55.82	56.10	-7	21,427	-0.03%
2022/06/08	18.9	55.40	3.2	55.45	55.30	15.7	21,357	0.07%
2022/06/07	13.1	55.39	10	55.75	55.70	3.1	21,283	0.01%
2022/06/06	19.1	56.59	7	56.74	56.40	12.1	21,188	0.06%
2022/06/02	4	57.15	10.2	57.22	57.20	-6.2	21,306	-0.03%
2022/06/01	26.2	57.97	12	57.70	57.80	14.2	21,450	0.07%
2022/05/31	25.7	57.88	64.3	58.16	57.80	-38.7	21,298	-0.18%
2022/05/30	12.2	58.08	39.2	58.02	58.10	-26.9	17,255	-0.16%
2022/05/27	30	56.35	21.5	56.34	56.50	8.5	16,890	0.05%
2022/05/26	54.2	55.82	12	56.03	55.70	42.2	16,887	0.25%
2022/05/25	24.1	56.98	5	56.72	56.60	19.1	16,804	0.11%
2022/05/24	7.3	56.86	30.2	56.88	56.60	-23	16,908	-0.14%
2022/05/23	21.6	57.81	12	57.85	57.20	9.6	16,813	0.06%
2022/05/20	15.3	58.98	53.2	58.97	58.80	-37.9	16,688	-0.23%
2022/05/19	16.4	58.17	53	58.02	59.00	-36.6	16,508	-0.22%
2022/05/18	67.9	58.84	98.3	58.51	58.40	-30.4	16,174	-0.19%
2022/05/17	17.6	57.85	21.1	57.88	57.80	-3.5	16,221	-0.02%
2022/05/16	79	57.81	70.2	57.71	57.50	8.8	16,501	0.05%
2022/05/13	84.2	56.52	78.7	56.32	56.50	5.5	16,109	0.03%
2022/05/12	40.1	55.15	28	54.74	54.00	12.1	15,272	0.08%
2022/05/11	56.5	54.12	21	54.08	54.40	35.5	14,941	0.24%
2022/05/10	45	53.30	51.1	52.98	53.20	-6.1	14,735	-0.04%
2022/05/09	15.1	53.95	59	54.03	54.00	-43.9	14,644	-0.30%
2022/05/06	40.2	53.72	35	53.70	53.80	5.2	14,614	0.04%
2022/05/05	11.2	54.67	79	54.42	55.00	-67.8	14,689	-0.46%
2022/05/04	5	53.14	18.5	53.25	53.20	-13.5	14,714	-0.09%
2022/05/03	18	52.87	11	53.25	53.00	7	14,763	0.05%
2022/04/29	10.1	53.63	17.4	53.61	53.60	-7.3	14,796	-0.05%
2022/04/28	31.4	53.02	55.2	53.15	52.80	-23.8	14,660	-0.16%
2022/04/27	19.1	50.92	10.1	50.99	51.10	9	14,360	0.06%
2022/04/26	20	51.91	10.7	52.16	51.90	9.4	14,262	0.07%
2022/04/25	23.3	52.45	26.2	52.27	51.90	-2.9	14,235	-0.02%
2022/04/22	46.8	53.64	34.6	54.11	54.40	12.2	14,199	0.09%
2022/04/21	40.2	54.35	41.3	54.33	54.40	-1.1	14,008	-0.01%
2022/04/20	26.1	53.36	80.2	54.46	54.50	-54	13,898	-0.39%
2022/04/19	16.4	51.60	24	51.79	51.80	-7.6	13,569	-0.06%
2022/04/18	3.2	51.36	2	51.10	51.00	1.2	13,569	0.01%
2022/04/15	14.9	51.28	12.2	51.29	51.60	2.7	13,647	0.02%
2022/04/14	31.2	52.01	76.2	51.97	52.00	-45	13,805	-0.33%
2022/04/13	23.8	53.14	24.1	53.46	53.00	-0.4	13,818	0.00%
2022/04/12	62.1	51.89	5	51.72	51.80	57.1	13,694	0.42%
2022/04/11	33.2	53.09	20	53.24	52.30	13.2	13,786	0.10%
2022/04/08	39.1	54.41	31	54.19	54.30	8.1	13,870	0.06%
2022/04/07	31.1	54.37	25.3	54.38	54.50	5.8	13,857	0.04%
2022/04/06	19.4	53.51	50.3	53.64	54.30	-30.8	13,645	-0.23%
2022/04/01	31.4	52.06	18.1	52.01	52.00	13.3	13,378	0.10%
2022/03/31	12.2	53.03	3	52.87	53.00	9.2	13,376	0.07%
2022/03/30	33.3	53.86	4.3	53.81	53.70	29	13,360	0.22%
2022/03/29	11.2	53.40	13	53.40	53.80	-1.8	13,317	-0.01%
2022/03/28	5.2	53.26	8	53.48	53.90	-2.9	13,354	-0.02%
2022/03/25	21.7	54.23	5.1	54.28	54.10	16.5	13,415	0.12%
2022/03/24	3	53.57	7.2	54.03	54.20	-4.2	13,469	-0.03%
2022/03/23	18.1	54.15	15.2	54.19	54.20	2.9	13,583	0.02%
2022/03/22	9.2	54.09	5.4	54.23	54.20	3.8	13,653	0.03%
2022/03/21	12.9	54.56	63.5	54.35	54.50	-50.7	13,703	-0.37%
2022/03/18	18.4	53.50	17.8	53.41	54.20	0.6	13,791	0.00%
2022/03/17	59.2	52.79	38.2	52.95	52.90	21	13,824	0.15%
2022/03/16	21.2	50.59	7.3	50.79	51.40	13.9	14,095	0.10%
2022/03/15	16.1	50.28	12.1	50.31	50.40	4	14,502	0.03%
2022/03/14	14.1	51.06	3	50.91	51.40	11	14,829	0.07%
2022/03/11	14.2	51.08	4.1	51.30	50.90	10	15,466	0.06%
2022/03/10	7.1	51.53	12.3	51.61	51.50	-5.3	16,687	-0.03%
2022/03/09	24.5	50.18	5.7	50.13	50.20	18.7	17,390	0.11%
2022/03/08	61.6	50.23	74.6	50.25	49.70	-12.9	17,876	-0.07%
2022/03/07	62.8	51.70	36.8	51.75	52.20	26	17,945	0.15%
2022/03/04	31.2	54.01	5	54.38	54.00	26.2	18,141	0.14%
2022/03/03	13.6	55.50	4.1	55.70	55.40	9.5	18,218	0.05%
2022/03/02	36.3	54.72	4.5	54.75	56.00	31.8	18,370	0.17%
2022/03/01	58.4	55.84	35.1	55.58	55.90	23.3	18,542	0.13%
2022/02/25	37.5	52.86	99.7	52.98	53.30	-62.2	18,408	-0.34%
2022/02/24	70.3	54.55	47.7	54.34	53.30	22.6	18,311	0.12%
2022/02/23	19.8	56.86	23.1	56.91	57.10	-3.3	18,332	-0.02%
2022/02/22	55.7	56.96	22.3	57.26	56.60	33.4	18,281	0.18%
2022/02/21	32.4	58.76	6.2	58.72	58.60	26.2	18,175	0.14%
2022/02/18	8.2	59.12	9.4	58.78	59.20	-1.2	18,422	-0.01%
2022/02/17	30.3	59.04	42.8	59.31	59.60	-12.5	18,712	-0.07%
2022/02/16	89.6	59.84	109	59.41	59.20	-19.4	18,534	-0.10%	大賣/
2022/02/15	36.1	61.27	16	61.47	60.40	20.1	18,234	0.11%
2022/02/14	34.7	61.80	25	61.83	61.50	9.7	18,326	0.05%
2022/02/11	15.9	63.95	5.8	64.00	63.90	10.1	18,642	0.05%
2022/02/10	26.2	64.93	2	65.10	65.00	24.2	19,683	0.12%
2022/02/09	10.1	65.88	9	66.12	66.20	1.1	20,107	0.01%
2022/02/08	11.1	65.66	18.2	65.62	66.10	-7.1	20,208	-0.03%
2022/02/07	29.5	63.50	10.1	63.46	64.50	19.4	20,198	0.10%
2022/01/26	44.9	64.48	58.5	64.49	65.20	-13.6	20,009	-0.07%
2022/01/25	49	65.93	1.5	65.81	65.60	47.6	19,953	0.24%
2022/01/24	24.1	65.89	87	65.76	66.20	-63	19,913	-0.32%
2022/01/21	68.7	66.83	8.8	66.90	67.20	59.9	19,877	0.30%
2022/01/20	9.3	67.63	7.3	67.61	67.90	2.1	20,019	0.01%
2022/01/19	16.9	67.14	20.1	67.25	67.80	-3.2	20,252	-0.02%
2022/01/18	13.8	68.17	6.4	68.22	68.00	7.4	20,566	0.04%
2022/01/17	8.7	67.90	9	68.02	68.10	-0.3	20,606	0.00%
2022/01/14	24.2	67.51	3	67.47	67.30	21.2	20,514	0.10%
2022/01/13	13.1	67.84	17.4	67.93	68.20	-4.3	20,526	-0.02%
2022/01/12	23.2	66.97	27.2	66.97	66.90	-4	20,541	-0.02%
2022/01/11	18.2	66.99	17.2	67.29	67.00	1	20,526	0.00%
2022/01/10	41.9	66.47	48.4	66.32	67.00	-6.5	20,472	-0.03%
2022/01/07	31.6	66.96	49	67.37	67.50	-17.4	20,444	-0.09%
2022/01/06	40.9	68.23	25.2	68.21	68.50	15.8	20,210	0.08%
2022/01/05	20.2	69.39	25.3	69.53	69.30	-5.1	20,171	-0.03%
2022/01/04	98.3	69.65	226.5	69.33	69.20	-128.2	20,148	-0.64%	大賣/鉅額交易
2022/01/03	47.4	70.27	32	70.42	70.00	15.4	19,949	0.08%
2021/12/30	71.1	71.41	17.2	71.47	71.20	53.9	19,893	0.27%
2021/12/29	58.3	71.71	11.5	71.42	71.60	46.8	19,839	0.24%
2021/12/28	13.6	71.31	12.2	71.30	71.40	1.4	19,882	0.01%
2021/12/27	139.6	70.94	27.5	70.93	70.90	112	19,858	0.56%	大買/鉅額交易
2021/12/24	120.4	70.52	8.2	70.69	70.40	112.2	19,941	0.56%	大買/鉅額交易
2021/12/23	23.3	70.79	26.3	70.47	70.30	-2.9	19,979	-0.01%
2021/12/22	24.6	71.14	15	71.18	70.80	9.5	20,090	0.05%
2021/12/21	35	70.17	29.3	70.25	70.80	5.7	20,025	0.03%
2021/12/20	33.9	69.36	7.2	69.37	69.30	26.7	19,920	0.13%
2021/12/17	47.6	69.86	19.9	69.86	69.90	27.6	19,792	0.14%
2021/12/16	26.4	70.63	14.6	70.68	70.60	11.9	19,648	0.06%
2021/12/15	34.6	70.00	13.8	70.35	70.20	20.8	19,568	0.11%
2021/12/14	38.7	69.96	22.9	70.18	69.80	15.9	19,592	0.08%
2021/12/13	23.1	71.48	20.5	71.73	71.00	2.6	19,433	0.01%
2021/12/10	73.9	72.08	37.3	71.51	72.70	36.6	19,310	0.19%
2021/12/09	88.5	71.35	86.4	71.33	71.00	2.1	18,884	0.01%
2021/12/08	67.4	73.40	63.7	73.30	72.70	3.7	18,392	0.02%
2021/12/07	87.2	74.93	169.5	75.22	73.60	-82.3	17,982	-0.46%	大賣/
2021/12/06	153.2	75.88	198.5	75.81	75.90	-45.3	17,343	-0.26%	大買/大賣/