力積電 (6770)-中國信託-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
24.90
漲跌
▼0.50
漲幅
-1.97%
成交量
287,437張
產業
上市半導體類股
906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－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/31	10	25.66	12	25.36	24.90	-2	27,900	-0.01%
2024/05/30	15	25.48	11	25.73	25.40	4	23,666	0.02%
2024/05/29	27	26.04	1.6	26.01	25.80	25.4	23,575	0.11%
2024/05/28	20	26.05	10	26.28	26.35	10	23,538	0.04%
2024/05/27	4	25.98	23	26.08	25.95	-19	23,450	-0.08%
2024/05/24	36	25.73	4	25.80	25.65	32	23,231	0.14%
2024/05/23	22	26.38	21	26.55	26.55	1	22,891	0.00%
2024/05/22	8	26.10	21	26.13	26.15	-13	22,492	-0.06%
2024/05/21	5	25.56	3.4	25.54	25.55	1.6	22,121	0.01%
2024/05/20	3	25.63	4	25.50	25.45	-1	22,052	0.00%
2024/05/17	18	26.11	11	26.32	25.65	7	21,794	0.03%
2024/05/16	13	26.04	139.2	25.88	26.45	-126.2	21,266	-0.59%	大賣/鉅額交易
2024/05/15	18	24.49	6	24.78	24.70	12	20,139	0.06%
2024/05/14	3	24.88	23	24.85	24.85	-20	19,950	-0.10%
2024/05/13	25	24.08	16	24.04	24.10	9	19,785	0.05%
2024/05/10	31	24.26	19	24.37	24.35	12	19,869	0.06%
2024/05/09	20	24.90	13	24.95	24.75	7	19,825	0.04%
2024/05/08	27	24.47	3	24.77	24.70	24	19,824	0.12%
2024/05/07	13	25.08	26	24.71	24.70	-13	19,794	-0.07%
2024/05/06	22	25.33	12	25.53	25.20	10	19,512	0.05%
2024/05/03	179.2	25.52	96	25.48	25.35	83.2	18,988	0.44%	大買/
2024/05/02	12	23.48	50	23.61	23.60	-38	17,609	-0.22%
2024/04/30	8	23.03	7	23.19	22.85	1	17,343	0.01%
2024/04/29	40	23.07	26	23.03	23.20	14	17,231	0.08%
2024/04/26	1	22.40	11.5	22.26	22.15	-10.5	17,118	-0.06%
2024/04/25	14.1	22.06	0	0.00	21.95	14.1	16,932	0.08%
2024/04/24	16	22.32	17	22.45	22.60	-1	16,872	-0.01%
2024/04/23	22	21.82	12	21.98	21.85	10	16,928	0.06%
2024/04/22	23.1	21.88	22	21.99	21.70	1.1	16,877	0.01%
2024/04/19	63.1	22.16	56	22.32	22.20	7.1	16,592	0.04%
2024/04/18	38	23.11	135.2	23.18	23.05	-97.2	16,162	-0.60%	大賣/
2024/04/17	42	23.80	2	23.65	23.65	40	15,832	0.25%
2024/04/16	15	24.16	5.2	24.21	24.15	9.8	15,571	0.06%
2024/04/15	27	24.99	3	25.05	25.00	24	15,562	0.15%
2024/04/12	27	25.29	0	0.00	25.20	27	16,364	0.16%
2024/04/11	29	25.53	1	25.55	25.40	28	18,321	0.15%
2024/04/10	16	26.06	5	26.23	25.95	11	18,252	0.06%
2024/04/09	10	25.65	2	25.75	25.60	8	18,286	0.04%
2024/04/08	21	25.23	0	0.00	25.20	21	18,402	0.11%
2024/04/03	22	25.55	2	25.50	25.40	20	18,274	0.11%
2024/04/02	14	25.90	0	0.00	25.90	14	18,196	0.08%
2024/04/01	4	25.88	12	26.09	25.95	-8	18,330	-0.04%
2024/03/29	7	25.81	2	25.73	25.80	5	18,248	0.03%
2024/03/28	96	25.37	13	25.31	25.90	83	18,140	0.46%
2024/03/27	39.9	25.68	8	25.69	25.70	31.9	17,857	0.18%
2024/03/26	23.1	26.26	1	26.20	26.05	22.1	17,654	0.13%
2024/03/25	36	26.44	20.2	26.40	26.35	15.9	17,555	0.09%
2024/03/22	4	26.63	0.1	26.65	26.60	3.9	17,587	0.02%
2024/03/21	6	26.80	0	0.00	26.75	6	17,701	0.03%
2024/03/20	5.3	26.75	16	26.85	26.60	-10.7	17,809	-0.06%
2024/03/19	19	26.95	24	26.80	26.95	-5	17,919	-0.03%
2024/03/18	4	26.81	9	26.64	26.80	-5	18,261	-0.03%
2024/03/15	6	26.34	17.2	26.42	26.30	-11.2	18,338	-0.06%
2024/03/14	17	26.65	0	0.00	26.60	17	18,071	0.09%
2024/03/13	15	26.85	13.1	26.83	26.60	1.9	17,989	0.01%
2024/03/12	2	26.85	1.5	27.10	27.15	0.5	17,841	0.00%
2024/03/11	5	27.08	1	27.05	26.95	4	17,785	0.02%
2024/03/08	11	27.15	7	27.06	26.95	4	17,756	0.02%
2024/03/07	12	26.77	6.3	26.73	26.60	5.7	17,424	0.03%
2024/03/06	11	26.95	1	26.90	26.80	10	17,351	0.06%
2024/03/05	9	27.43	15.5	27.57	27.10	-6.5	17,441	-0.04%
2024/03/04	10	26.68	4.2	26.78	26.90	5.8	17,097	0.03%
2024/03/01	2	27.00	11	27.02	26.90	-9	17,051	-0.05%
2024/02/29	31	26.32	1.9	27.07	27.60	29.1	16,922	0.17%
2024/02/27	10	26.71	1	26.55	26.60	9	16,649	0.05%
2024/02/26	16	26.72	2	26.75	26.70	14	16,553	0.08%
2024/02/23	4	26.85	6	27.09	26.75	-2	16,597	-0.01%
2024/02/22	17	27.11	11	27.20	27.10	6	16,679	0.04%
2024/02/21	4	27.13	0	0.00	27.15	4	16,784	0.02%
2024/02/20	6	27.60	4	27.45	27.45	2	16,843	0.01%
2024/02/19	1	27.75	10	27.72	27.75	-9	16,873	-0.05%
2024/02/16	1	27.40	10.3	27.44	27.30	-9.3	17,051	-0.05%
2024/02/15	17.5	26.85	6	27.00	26.90	11.5	17,037	0.07%
2024/02/05	4	26.71	67	26.82	26.80	-63	17,043	-0.37%
2024/02/02	35	26.85	2	27.20	26.70	33	16,974	0.19%
2024/02/01	12	26.96	9	27.08	27.10	3	16,763	0.02%
2024/01/31	12	27.03	70	27.05	27.00	-58	16,842	-0.34%
2024/01/30	39.6	27.24	2	27.10	27.05	37.6	16,777	0.22%
2024/01/29	12	27.91	1.1	27.70	27.70	10.9	16,902	0.06%
2024/01/26	1	27.65	6	27.72	27.95	-5	17,368	-0.03%
2024/01/25	0	0.00	8	28.18	28.05	-8	17,289	-0.05%
2024/01/24	12	27.98	13.4	28.09	27.90	-1.4	17,306	-0.01%
2024/01/23	29	27.69	4.3	27.80	27.85	24.7	17,150	0.14%
2024/01/22	20	27.39	5	27.45	27.45	15	17,029	0.09%
2024/01/19	19	27.23	15	27.33	27.25	4	16,769	0.02%
2024/01/18	22	27.43	0	0.00	27.20	22	16,650	0.13%
2024/01/17	30.1	27.73	19	27.62	27.55	11.1	16,709	0.07%
2024/01/16	6	28.33	3.3	28.44	28.45	2.7	16,365	0.02%
2024/01/15	25	29.02	3	29.02	28.90	22	16,255	0.14%
2024/01/12	5	28.97	2	28.98	28.95	3	16,487	0.02%
2024/01/11	13	28.89	13	28.85	28.90	0	16,369	0.00%
2024/01/10	5	29.22	12	29.10	29.05	-7	16,329	-0.04%
2024/01/09	8	29.83	2	29.80	29.45	6	16,371	0.04%
2024/01/08	75	30.55	43.7	30.33	29.90	31.4	16,336	0.19%
2024/01/05	21.3	30.53	91	30.79	30.85	-69.7	15,414	-0.45%
2024/01/04	1	28.15	0	0.00	28.25	1	13,429	0.01%
2024/01/03	74	28.14	2	28.50	28.10	72	13,559	0.53%
2024/01/02	8	29.04	1	28.90	28.80	7	13,267	0.05%
2023/12/29	6	29.52	12	29.50	29.45	-6	13,041	-0.05%
2023/12/28	1	29.70	4	29.71	29.70	-3	13,126	-0.02%
2023/12/27	3	29.80	4	29.86	29.80	-1	13,085	-0.01%
2023/12/25	1	29.05	0	0.00	28.90	1	12,901	0.01%
2023/12/22	2	29.40	5	29.26	29.15	-3	12,974	-0.02%
2023/12/21	16	28.86	0	0.00	28.75	16	12,936	0.12%
2023/12/20	0	0.00	1	29.05	28.90	-1	12,870	-0.01%
2023/12/19	7	28.96	1	29.00	28.80	6	12,791	0.05%
2023/12/18	5	29.52	29	29.70	29.40	-24	12,743	-0.19%
2023/12/15	0	0.00	14	29.77	29.75	-14	12,590	-0.11%
2023/12/14	6	29.84	24	29.69	29.65	-18	12,372	-0.15%
2023/12/13	35	29.63	19	30.09	29.90	16	12,153	0.13%
2023/12/12	14	29.34	9.7	29.39	29.60	4.3	11,816	0.04%
2023/12/11	2	28.83	1	28.85	28.80	1	11,714	0.01%
2023/12/08	1	28.90	1	29.00	28.80	0	11,717	0.00%
2023/12/07	7	28.71	13	28.80	28.70	-6	11,837	-0.05%
2023/12/06	5	29.17	16	29.15	29.15	-11	11,843	-0.09%
2023/12/05	11	29.37	3	29.47	29.40	8	11,822	0.07%
2023/12/04	5	29.55	0	0.00	29.70	5	11,797	0.04%
2023/12/01	5	29.69	4	29.65	29.60	1	11,715	0.01%
2023/11/30	2.3	29.93	16	30.07	30.10	-13.7	11,613	-0.12%
2023/11/29	2.2	29.98	3	29.97	29.85	-0.8	11,401	-0.01%
2023/11/28	7	29.64	5	29.66	29.80	2	11,268	0.02%
2023/11/27	2	29.53	1	29.55	29.40	1	11,235	0.01%
2023/11/24	5	29.62	16	29.66	29.75	-11	11,215	-0.10%
2023/11/22	2	29.40	18.8	29.14	29.20	-16.8	11,111	-0.15%
2023/11/21	15	29.41	21	29.73	29.80	-6	11,007	-0.05%
2023/11/20	11	29.45	10	29.36	29.30	1	10,865	0.01%
2023/11/17	6	29.03	10	29.11	29.05	-4	10,690	-0.04%
2023/11/16	2	29.05	8.1	28.89	29.00	-6.1	10,682	-0.06%
2023/11/15	3	28.90	10.6	28.80	28.90	-7.6	10,665	-0.07%
2023/11/14	5	28.30	6	28.42	28.35	-1	10,566	-0.01%
2023/11/13	2	28.13	6	28.07	27.85	-4	10,686	-0.04%
2023/11/10	2	28.18	1	28.25	28.10	1	10,756	0.01%
2023/11/09	7	28.49	4	28.60	28.45	3	10,882	0.03%
2023/11/08	26	28.50	5	28.68	28.35	21	11,078	0.19%
2023/11/07	4	28.51	5	28.67	28.85	-1	11,136	-0.01%
2023/11/06	35	28.79	5	29.03	28.75	30	11,096	0.27%
2023/11/03	17	28.26	32	28.57	28.70	-15	10,785	-0.14%
2023/11/02	1	27.60	1	27.60	27.60	0	10,386	0.00%
2023/11/01	3	27.23	3	27.42	27.20	0	10,327	0.00%
2023/10/30	3	26.63	0	0.00	26.60	3	10,364	0.03%
2023/10/26	25	26.98	0	0.00	26.80	25	10,630	0.24%
2023/10/25	5	26.85	13	27.82	27.50	-8	10,626	-0.08%
2023/10/24	3	26.53	2	26.70	26.85	1	10,465	0.01%
2023/10/23	4	26.85	1	26.70	26.65	3	10,495	0.03%
2023/10/20	11	27.59	11	27.77	27.30	0	10,632	0.00%
2023/10/19	4	27.28	12	27.32	27.35	-8	10,517	-0.08%
2023/10/18	1	27.60	0	0.00	27.50	1	10,616	0.01%
2023/10/17	18	28.08	11	28.09	27.85	7	10,918	0.06%
2023/10/16	10	27.85	12	27.35	27.35	-2	10,805	-0.02%
2023/10/13	18	27.64	10	27.74	27.70	8	10,714	0.07%
2023/10/12	1.7	27.41	4.1	27.40	27.55	-2.3	10,677	-0.02%
2023/10/11	2	27.00	18	26.87	27.05	-16	10,616	-0.15%
2023/10/06	1	26.45	2	26.53	26.50	-1	10,530	-0.01%
2023/10/05	3	26.40	1	26.35	26.40	2	10,631	0.02%
2023/10/04	17	26.12	5	26.05	26.10	12	10,639	0.11%
2023/10/03	17	26.67	2	26.60	26.60	15	10,661	0.14%
2023/10/02	3	26.63	5.8	26.66	26.60	-2.8	10,818	-0.03%
2023/09/28	1.2	26.62	3	26.70	26.55	-1.8	11,034	-0.02%
2023/09/27	2	26.43	0	0.00	26.40	2	11,229	0.02%
2023/09/26	6.1	26.73	0	0.00	26.65	6.1	11,225	0.05%
2023/09/25	2	27.23	20.3	27.40	27.30	-18.3	11,191	-0.16%
2023/09/22	4	26.90	0	0.00	26.90	4	11,229	0.04%
2023/09/21	3.3	27.06	3	27.15	27.00	0.3	11,243	0.00%
2023/09/19	1	27.90	0	0.00	27.85	1	11,267	0.01%
2023/09/15	20	28.10	13	28.09	28.10	7	11,415	0.06%
2023/09/14	2	27.95	2	27.93	27.90	0	11,398	0.00%
2023/09/13	0.1	27.35	2	27.43	27.40	-1.9	11,450	-0.02%
2023/09/12	16	26.86	0.1	27.15	27.15	15.9	11,668	0.14%
2023/09/11	6	27.04	0	0.00	26.90	6	11,933	0.05%
2023/09/08	11	27.74	0	0.00	27.60	11	12,311	0.09%
2023/09/07	16	28.10	18	27.90	27.80	-2	12,355	-0.02%
2023/09/06	10	27.94	1	27.80	27.80	9	12,402	0.07%
2023/09/05	0	0.00	1	28.00	28.05	-1	12,428	-0.01%
2023/09/04	8	28.19	0	0.00	28.20	8	12,555	0.06%
2023/09/01	0	0.00	6	28.06	28.15	-6	12,714	-0.05%
2023/08/31	2	27.98	5	28.18	27.85	-3	12,745	-0.02%
2023/08/30	1	27.80	8	27.80	27.85	-7	12,715	-0.06%
2023/08/29	2	27.37	9	27.43	27.30	-7	12,754	-0.05%
2023/08/28	4	27.36	7	27.27	27.40	-3	12,792	-0.02%
2023/08/25	2	27.03	0	0.00	26.90	2	12,859	0.02%
2023/08/24	6	27.45	0	0.00	27.30	6	12,993	0.05%
2023/08/23	1	26.90	3	26.80	27.45	-2	12,971	-0.02%
2023/08/22	2	26.83	4	26.75	26.80	-2	13,028	-0.02%
2023/08/21	3	27.10	1	27.30	26.95	2	12,950	0.02%
2023/08/18	5.2	27.11	16	26.79	27.25	-10.8	12,869	-0.08%
2023/08/17	10	26.55	2	26.60	26.85	8	12,745	0.06%
2023/08/16	6	26.59	1.5	26.90	27.05	4.5	12,552	0.04%
2023/08/15	16	27.58	14	27.70	27.35	2	12,428	0.02%
2023/08/14	17.6	27.74	0	0.00	27.95	17.6	12,345	0.14%
2023/08/11	12.7	28.58	1	28.35	28.40	11.7	12,206	0.10%
2023/08/10	3	29.03	0	0.00	29.00	3	12,049	0.02%
2023/08/09	8	29.18	3.3	29.15	29.20	4.8	11,975	0.04%
2023/08/08	14	29.19	1	29.10	29.10	13	11,958	0.11%
2023/08/07	1	29.60	37	29.58	29.70	-36	11,864	-0.30%
2023/08/04	1	29.65	11	29.55	29.50	-10	11,929	-0.08%
2023/08/02	3.3	29.48	1	29.40	29.55	2.3	11,928	0.02%
2023/08/01	0	0.00	9	29.98	30.00	-9	11,821	-0.08%
2023/07/31	3	29.98	7.1	30.00	29.95	-4.1	11,712	-0.03%
2023/07/28	0	0.00	3	30.32	30.20	-3	11,669	-0.03%
2023/07/27	3.5	29.94	0	0.00	30.00	3.5	11,649	0.03%
2023/07/26	15.1	29.76	0	0.00	29.70	15.1	11,823	0.13%
2023/07/25	4	29.61	40	29.51	30.20	-36	12,008	-0.30%
2023/07/24	7	29.19	4	28.95	29.60	3	12,087	0.02%
2023/07/21	4.3	29.35	1	29.35	29.55	3.3	12,299	0.03%
2023/07/20	26.1	29.55	8	29.51	29.80	18.1	12,509	0.14%
2023/07/19	7	30.14	1	30.10	30.10	6	12,464	0.05%
2023/07/18	4	30.28	12	30.36	30.50	-8	12,801	-0.06%
2023/07/17	25.1	30.20	11	30.01	30.10	14.1	13,050	0.11%
2023/07/14	1	30.15	2.3	29.99	30.10	-1.3	13,401	-0.01%
2023/07/13	52	29.80	14	30.06	29.80	38	13,494	0.28%
2023/07/12	17.4	29.89	1	29.90	29.90	16.4	13,431	0.12%
2023/07/11	1	30.15	3	30.20	30.15	-2	13,445	-0.01%
2023/07/10	2	29.98	8	29.93	30.00	-6	13,595	-0.04%
2023/07/07	11.2	30.21	0	0.00	30.15	11.2	13,583	0.08%
2023/07/06	13	30.77	1	30.90	30.65	12	13,745	0.09%
2023/07/05	1.3	31.87	3.1	31.59	31.50	-1.8	13,610	-0.01%
2023/07/03	1	30.95	0	0.00	30.85	1	13,640	0.01%
2023/06/30	1	30.95	1	30.75	30.95	0	13,742	0.00%
2023/06/29	3	30.77	3	30.90	30.90	0	13,815	0.00%
2023/06/28	3	30.78	3	30.80	30.70	0	13,928	0.00%
2023/06/27	11	30.76	12	30.79	30.70	-1	14,075	-0.01%
2023/06/26	3	31.50	16	31.61	31.40	-13	14,133	-0.09%
2023/06/21	5	31.95	1	32.05	31.95	4	14,165	0.03%
2023/06/20	3	32.00	15	31.89	31.90	-12	14,140	-0.08%
2023/06/19	7	31.71	22	31.84	31.85	-15	14,127	-0.11%
2023/06/16	14.5	32.27	8	32.20	32.15	6.5	14,081	0.05%
2023/06/15	35	32.61	11	32.59	32.70	24	13,915	0.17%
2023/06/14	31.3	31.98	20	32.04	32.30	11.3	13,782	0.08%
2023/06/13	1	31.30	1	31.25	31.25	0	13,373	0.00%
2023/06/12	1.7	30.84	3	31.10	31.05	-1.3	13,365	-0.01%
2023/06/09	8	30.96	2	30.85	30.90	6	13,436	0.04%
2023/06/08	3	31.00	10	31.10	30.90	-7	13,579	-0.05%
2023/06/07	0	0.00	8	31.46	31.55	-8	13,766	-0.06%
2023/06/06	6	31.04	0	0.00	31.05	6	14,278	0.04%
2023/06/05	5	31.23	18	31.26	31.15	-13	14,578	-0.09%
2023/06/02	0	0.00	5	31.06	31.10	-5	15,012	-0.03%
2023/06/01	2	30.80	10	30.70	30.60	-8	15,755	-0.05%
2023/05/31	4	31.13	3	31.27	30.90	1	15,872	0.01%
2023/05/30	14	31.16	12	31.01	31.10	2	15,777	0.01%
2023/05/29	1	30.75	11.4	30.89	30.85	-10.4	15,810	-0.07%
2023/05/26	3	30.75	2	30.90	30.75	1	15,880	0.01%
2023/05/25	0	0.00	13	30.47	30.65	-13	15,849	-0.08%
2023/05/24	0	0.00	1	30.40	30.55	-1	16,018	-0.01%
2023/05/23	12	30.50	3	30.55	30.55	9	16,087	0.06%
2023/05/22	6	30.17	1	30.15	30.20	5	16,125	0.03%
2023/05/19	15	30.43	16	30.54	30.25	-1	16,129	-0.01%
2023/05/18	11	30.74	1	30.65	30.60	10	16,095	0.06%
2023/05/17	0	0.00	7	30.65	30.60	-7	16,124	-0.04%
2023/05/16	22.1	30.38	6	30.12	30.25	16.1	16,080	0.10%
2023/05/15	2	29.68	2	29.75	29.60	0	16,129	0.00%
2023/05/12	1	29.80	20	29.90	29.85	-19	16,269	-0.12%
2023/05/11	6	29.96	3	30.20	29.80	3	16,356	0.02%
2023/05/10	4	29.99	2	30.13	30.00	2	16,580	0.01%
2023/05/09	2	30.45	0	0.00	30.25	2	16,605	0.01%
2023/05/08	11	30.45	0.1	30.65	30.30	10.9	16,807	0.07%
2023/05/05	4	30.80	7	30.66	30.65	-3	17,093	-0.02%
2023/05/04	2	31.05	6	30.98	31.10	-4	17,548	-0.02%
2023/05/03	9	30.67	11	30.60	30.50	-2	17,856	-0.01%
2023/05/02	0.1	30.22	32.5	30.38	30.90	-32.4	18,172	-0.18%
2023/04/28	4.5	29.79	4	29.89	29.70	0.5	18,545	0.00%
2023/04/27	6.3	29.33	0	0.00	29.55	6.3	18,504	0.03%
2023/04/26	9.1	29.33	4	29.40	29.30	5.1	18,623	0.03%
2023/04/25	20	30.03	8	29.91	30.00	12	18,370	0.07%
2023/04/24	29	29.83	8	30.06	30.60	21	18,125	0.12%
2023/04/21	45	30.25	10	30.30	30.05	35	18,006	0.19%
2023/04/20	51	31.42	16	31.19	31.00	35	17,828	0.20%
2023/04/19	24.3	32.25	19.2	32.14	32.10	5.1	17,977	0.03%
2023/04/18	18	33.18	21	33.07	32.90	-3	17,903	-0.02%
2023/04/17	4	32.90	11	32.90	32.90	-7	17,887	-0.04%
2023/04/14	7	32.90	2	33.13	32.90	5	17,901	0.03%
2023/04/13	14	32.99	1	33.00	33.10	13	17,930	0.07%
2023/04/12	7	33.12	10	33.23	33.30	-3	17,828	-0.02%
2023/04/11	22	33.10	29	33.15	33.25	-7	17,840	-0.04%
2023/04/10	7	32.57	8	32.64	32.50	-1	17,730	-0.01%
2023/04/07	35	32.59	0	0.00	32.60	35	17,809	0.20%
2023/04/06	25	32.68	0	0.00	32.60	25	17,816	0.14%
2023/03/31	6	33.13	5	33.26	33.10	1	17,724	0.01%
2023/03/30	11	33.08	1	33.30	32.90	10	17,798	0.06%
2023/03/29	11	33.05	10	33.10	32.95	1	17,826	0.01%
2023/03/28	6	33.29	1	33.40	33.10	5	17,952	0.03%
2023/03/27	6.7	33.71	0	0.00	33.70	6.7	17,953	0.04%
2023/03/24	2	34.35	2	34.40	34.40	0	18,001	0.00%
2023/03/23	13	34.18	36	34.22	34.20	-23	18,032	-0.13%
2023/03/22	1	34.45	7.2	34.38	34.30	-6.2	18,177	-0.03%
2023/03/21	5	34.50	12	34.26	34.20	-7	18,241	-0.04%
2023/03/20	1	34.20	8	34.25	34.20	-7	18,519	-0.04%
2023/03/17	11.1	34.10	1.3	33.85	34.60	9.8	18,561	0.05%
2023/03/16	0	0.00	6	33.41	33.35	-6	18,408	-0.03%
2023/03/15	11	33.45	18	33.71	33.25	-7	18,590	-0.04%
2023/03/14	18	33.33	0	0.00	33.20	18	18,996	0.09%
2023/03/13	7	33.63	4	33.96	33.80	3	19,442	0.02%
2023/03/10	48.2	34.68	28	34.75	34.45	20.2	19,550	0.10%
2023/03/09	20	35.56	21	35.59	35.15	-1	19,676	-0.01%
2023/03/08	10	34.66	22	34.72	34.95	-12	19,267	-0.06%
2023/03/07	38	35.08	17.1	35.19	35.15	20.9	19,091	0.11%
2023/03/06	13	34.84	29.3	34.73	34.95	-16.3	18,755	-0.09%
2023/03/03	1.1	33.25	1	33.50	33.60	0.1	18,065	0.00%
2023/03/02	1	33.15	3.1	33.22	33.25	-2.1	18,110	-0.01%
2023/03/01	5.1	32.94	0.4	33.20	33.10	4.7	18,423	0.03%
2023/02/24	1	33.41	3	33.65	33.30	-2	18,738	-0.01%
2023/02/23	5	33.65	2	33.68	33.65	3	18,750	0.02%
2023/02/22	11	33.23	8	33.32	33.40	3	18,942	0.02%
2023/02/21	10	33.95	4	34.05	33.90	6	18,975	0.03%
2023/02/20	22	33.61	1	33.75	33.80	21	19,285	0.11%
2023/02/17	3	33.28	15.2	33.31	33.30	-12.2	19,770	-0.06%
2023/02/16	1	33.30	3	33.50	33.50	-2	19,930	-0.01%
2023/02/15	7	33.35	1	33.15	33.25	6	20,390	0.03%
2023/02/14	3	33.62	0	0.00	33.60	3	20,381	0.01%
2023/02/13	9	33.16	11	33.13	33.15	-2	20,614	-0.01%
2023/02/10	4.1	33.75	5	33.82	33.70	-0.9	20,840	0.00%
2023/02/09	3.4	34.29	4	34.21	34.15	-0.6	21,068	0.00%
2023/02/08	6	34.46	6	34.43	34.60	0	21,178	0.00%
2023/02/07	1	33.75	3.6	33.79	33.80	-2.6	21,101	-0.01%
2023/02/06	7	34.13	7.5	33.96	33.70	-0.5	21,204	0.00%
2023/02/03	6	34.53	4	34.65	34.50	2	21,086	0.01%
2023/02/02	13	35.50	25.4	35.37	35.30	-12.4	20,966	-0.06%
2023/02/01	5	34.74	8.3	34.83	35.00	-3.3	20,713	-0.02%
2023/01/31	3	34.10	26.1	34.23	34.30	-23.1	20,414	-0.11%
2023/01/30	31	33.74	22.1	33.60	33.95	8.9	20,175	0.04%
2023/01/17	3	32.18	8	32.18	32.30	-5	19,808	-0.03%
2023/01/16	20	32.75	13	32.54	32.55	7	20,069	0.03%
2023/01/13	7	33.81	11	34.31	33.65	-4	19,986	-0.02%
2023/01/12	4	33.96	8	33.94	33.85	-4	20,163	-0.02%
2023/01/11	2	33.75	9.1	34.11	34.30	-7.1	20,165	-0.04%
2023/01/10	2.2	33.95	22	33.95	34.00	-19.8	20,051	-0.10%
2023/01/09	23	33.87	13.2	33.75	33.90	9.8	19,927	0.05%
2023/01/06	8	33.11	54.2	33.31	33.45	-46.2	19,646	-0.24%
2023/01/05	1.2	32.84	10	32.70	32.65	-8.8	19,550	-0.05%
2023/01/04	0	0.00	1	32.30	32.25	-1	19,678	-0.01%
2023/01/03	2	32.08	1	31.70	32.35	1	19,864	0.01%
2022/12/29	19	31.82	2	31.68	32.05	17	20,020	0.08%
2022/12/28	17	32.29	2	32.45	32.15	15	20,225	0.07%
2022/12/27	22	33.01	36.2	33.48	33.00	-14.2	20,261	-0.07%
2022/12/26	13.1	33.28	9	32.74	32.75	4.1	20,311	0.02%
2022/12/23	13	32.91	12	33.20	33.30	1	20,656	0.00%
2022/12/22	1	33.20	4.1	33.29	33.40	-3.1	21,553	-0.01%
2022/12/21	5	32.60	3	32.72	32.65	2	21,669	0.01%
2022/12/20	11	32.90	4	33.08	32.30	7	21,653	0.03%
2022/12/19	3	33.18	4	33.13	32.90	-1	21,784	0.00%
2022/12/16	3.3	32.37	0	0.00	32.65	3.3	21,836	0.01%
2022/12/15	32	33.04	0	0.00	32.95	32	21,868	0.15%
2022/12/14	4	33.18	26.7	33.17	33.35	-22.7	21,970	-0.10%
2022/12/13	26	32.47	6.6	32.49	32.40	19.4	22,008	0.09%
2022/12/12	8.3	32.19	1	32.20	32.20	7.3	22,253	0.03%
2022/12/09	3.7	33.52	21	33.65	33.45	-17.4	24,397	-0.07%
2022/12/08	1	32.85	2.5	33.00	33.05	-1.5	24,737	-0.01%
2022/12/07	23	33.55	5	33.86	33.35	18	24,937	0.07%
2022/12/06	23	34.27	10	34.00	33.95	13	25,107	0.05%
2022/12/05	32	35.32	31.2	35.24	35.15	0.8	24,919	0.00%
2022/12/02	2	34.50	18	34.39	34.60	-16	24,563	-0.07%
2022/12/01	2.1	33.97	16	34.06	34.00	-13.9	24,634	-0.06%
2022/11/30	4	32.75	2	32.90	33.30	2	24,700	0.01%
2022/11/29	10	32.24	5	32.32	32.60	5	25,613	0.02%
2022/11/28	10.5	32.36	22	32.30	32.25	-11.5	25,748	-0.04%
2022/11/25	27	33.10	13	33.28	32.90	14	26,099	0.05%
2022/11/24	4	33.10	5	33.29	33.30	-1	26,623	0.00%
2022/11/23	1	32.50	24	32.69	32.95	-23	26,597	-0.09%
2022/11/22	47	31.76	41	31.89	31.85	6	26,511	0.02%
2022/11/21	8	33.20	2	33.25	32.85	6	26,312	0.02%
2022/11/18	28	33.97	15	34.40	33.65	13	26,505	0.05%
2022/11/17	4	33.38	10	33.97	34.15	-6	26,578	-0.02%
2022/11/16	9.3	33.90	3	34.02	34.05	6.3	26,743	0.02%
2022/11/15	35	34.41	16	34.18	34.35	19	26,732	0.07%
2022/11/14	12	33.42	3	33.70	33.45	9	26,524	0.03%
2022/11/11	5	33.80	21	34.00	33.30	-16	26,944	-0.06%
2022/11/10	0	0.00	6.3	32.30	32.60	-6.3	27,055	-0.02%
2022/11/09	3	32.30	12	32.53	32.70	-9	27,830	-0.03%
2022/11/08	17	32.55	4	32.31	32.00	13	28,164	0.05%
2022/11/07	13	32.59	10	32.61	32.75	3	28,748	0.01%
2022/11/04	1	31.15	4	31.24	31.85	-3	28,905	-0.01%
2022/11/03	1	31.20	0	0.00	31.45	1	28,958	0.00%
2022/11/02	3	31.25	7.1	31.12	31.30	-4.1	29,025	-0.01%
2022/11/01	2	30.73	2	30.88	30.65	0	29,084	0.00%
2022/10/31	3	30.83	11	30.82	30.80	-8	29,469	-0.03%
2022/10/28	6	30.04	1	29.90	29.70	5	29,605	0.02%
2022/10/27	1	30.55	6	30.87	30.90	-5	29,758	-0.02%
2022/10/26	0	0.00	31	30.46	30.45	-31	30,232	-0.10%
2022/10/25	15.3	31.08	8	30.69	30.45	7.3	30,505	0.02%
2022/10/24	10	31.26	24	31.40	31.00	-14	31,876	-0.04%
2022/10/21	4.8	30.66	10	30.92	30.20	-5.2	31,699	-0.02%
2022/10/20	1	30.00	11	30.33	31.00	-10	31,430	-0.03%
2022/10/19	2	30.13	7.1	29.99	29.90	-5.1	31,386	-0.02%
2022/10/18	16.9	29.99	3	29.95	29.90	13.9	31,425	0.04%
2022/10/17	1	28.50	3	29.25	29.50	-2	31,640	-0.01%
2022/10/14	0.5	29.00	13.3	29.06	29.20	-12.9	31,903	-0.04%
2022/10/13	4.3	27.16	7	27.77	26.95	-2.7	31,846	-0.01%
2022/10/12	6	27.90	12	27.77	28.10	-6	31,943	-0.02%
2022/10/11	19	28.44	22	28.58	28.05	-3	32,244	-0.01%
2022/10/07	3	29.87	7	30.11	29.95	-4	32,235	-0.01%
2022/10/06	33.1	30.45	48	30.09	30.15	-14.9	32,281	-0.05%
2022/10/05	63	30.52	37.1	30.59	30.35	25.9	32,238	0.08%
2022/10/04	5	29.58	6	29.86	29.85	-1	32,064	0.00%
2022/10/03	1	28.55	4	28.80	28.80	-3	31,917	-0.01%
2022/09/30	33.5	27.64	19.3	27.77	28.50	14.2	31,868	0.04%
2022/09/29	100.8	28.26	152	26.35	27.80	-51.2	31,740	-0.16%	大賣/
2022/09/28	81.5	29.04	81	28.80	28.55	0.5	30,958	0.00%
2022/09/27	4	29.53	14	29.69	29.65	-10	30,763	-0.03%
2022/09/26	49.1	29.97	2	29.50	29.30	47.1	30,800	0.15%
2022/09/23	1	30.55	44	31.05	31.00	-43	30,778	-0.14%
2022/09/22	46	30.53	32	30.69	30.55	14	30,824	0.05%
2022/09/21	19	31.26	4	31.40	31.30	15	30,858	0.05%
2022/09/20	23	31.66	34	31.94	31.55	-11	30,834	-0.04%
2022/09/19	21	31.73	2	32.15	31.75	19	30,802	0.06%
2022/09/16	33.1	32.09	2	31.90	32.15	31.1	30,695	0.10%
2022/09/15	6	32.64	47	32.61	32.75	-41	28,777	-0.14%
2022/09/14	16	31.44	19	31.19	31.60	-3	28,540	-0.01%
2022/09/13	45.4	32.04	51	32.26	32.00	-5.6	28,446	-0.02%
2022/09/12	13	31.67	20	31.72	31.75	-7	28,490	-0.02%
2022/09/08	11	30.48	55	30.51	30.70	-44	28,970	-0.15%
2022/09/07	101	30.26	67.5	30.08	30.10	33.5	29,064	0.12%	大買/
2022/09/06	3	30.70	14	31.08	30.80	-11	28,916	-0.04%
2022/09/05	99.5	31.33	182	31.59	30.55	-82.5	28,694	-0.29%	大賣/
2022/09/02	46	33.72	48	33.78	33.55	-2	27,702	-0.01%
2022/09/01	14.2	33.53	1	33.50	33.65	13.2	27,442	0.05%
2022/08/31	67	34.18	50.7	34.21	34.45	16.3	27,006	0.06%
2022/08/30	3	33.97	8	34.09	34.00	-5	26,507	-0.02%
2022/08/29	16.1	33.76	24.4	33.81	33.90	-8.3	26,570	-0.03%
2022/08/26	8.2	35.07	23	34.96	34.85	-14.8	26,468	-0.06%
2022/08/25	15.2	34.45	36	34.47	34.25	-20.8	26,229	-0.08%
2022/08/24	21	33.80	47	33.82	33.40	-26	26,128	-0.10%
2022/08/23	82	34.16	70	34.10	33.95	12	29,906	0.04%
2022/08/22	50	35.22	8	35.19	35.05	42	29,964	0.14%
2022/08/19	72.2	35.72	6.3	35.71	35.70	65.9	29,855	0.22%
2022/08/18	37.3	35.96	5	36.31	35.80	32.3	29,837	0.11%
2022/08/17	31.1	35.91	98.1	36.17	36.30	-67	29,451	-0.23%
2022/08/16	137.1	35.89	20	36.02	35.50	117.1	29,070	0.40%	大買/鉅額交易
2022/08/15	42.1	35.54	15	35.53	35.65	27.1	28,584	0.09%
2022/08/12	51.2	35.06	62	35.05	35.35	-10.8	28,218	-0.04%
2022/08/11	49	33.90	8	33.91	33.85	41	27,704	0.15%
2022/08/10	26	33.27	22	33.35	33.25	4	27,533	0.01%
2022/08/09	0	0.00	20	34.00	33.90	-20	27,612	-0.07%
2022/08/08	41	33.66	5.3	33.70	33.60	35.7	27,986	0.13%
2022/08/05	40	33.99	24	34.25	34.20	16	28,793	0.06%
2022/08/04	32.3	33.88	6	33.50	33.80	26.3	28,739	0.09%
2022/08/03	37	33.98	26.2	34.11	34.00	10.8	28,722	0.04%
2022/08/02	62	34.79	89	34.55	34.20	-27	28,532	-0.09%
2022/08/01	39	35.60	18	35.74	35.65	21	28,071	0.07%
2022/07/29	121.6	35.81	26	35.61	35.25	95.6	27,838	0.34%	大買/
2022/07/28	18	38.87	3	39.17	38.25	15	26,477	0.06%
2022/07/27	27	39.01	13.2	39.05	39.45	13.9	26,173	0.05%
2022/07/26	15	39.04	27	38.77	38.85	-12	26,121	-0.05%
2022/07/25	21	40.43	2	40.20	40.25	19	26,013	0.07%
2022/07/22	50	42.22	32.5	42.48	41.75	17.5	26,117	0.07%
2022/07/21	13	41.23	26.3	41.38	41.80	-13.3	25,861	-0.05%
2022/07/20	13.5	39.89	43	39.75	39.70	-29.5	25,451	-0.12%
2022/07/19	13	38.45	12.2	38.20	38.75	0.9	25,274	0.00%
2022/07/18	41	38.78	15	39.09	39.25	26	25,186	0.10%
2022/07/15	1	40.04	9	39.83	40.05	-8	24,852	-0.03%
2022/07/14	22.5	38.75	21	38.81	39.00	1.5	24,990	0.01%
2022/07/13	27.1	38.84	7	39.05	39.25	20.1	24,899	0.08%
2022/07/12	6	38.73	8	38.44	38.35	-2	24,744	-0.01%
2022/07/11	4	39.96	5.7	40.32	40.10	-1.7	24,657	-0.01%
2022/07/08	9.2	40.89	3	41.02	40.55	6.2	24,709	0.03%
2022/07/07	4	39.75	4	39.86	40.40	0	24,757	0.00%
2022/07/06	13	39.03	11.1	39.12	38.95	1.9	24,552	0.01%
2022/07/05	23	38.98	23	39.09	39.00	0	24,457	0.00%
2022/07/04	8	37.97	33	37.97	38.30	-25	24,444	-0.10%
2022/07/01	41.3	39.16	27.2	39.36	37.85	14.1	24,552	0.06%
2022/06/30	22.1	40.67	11	40.96	40.10	11.1	24,558	0.05%
2022/06/29	14	41.40	44	41.69	41.70	-30	24,367	-0.12%
2022/06/28	13.1	43.39	4	42.80	42.80	9.1	24,150	0.04%
2022/06/27	11.1	44.32	27	44.41	44.25	-16	24,047	-0.07%
2022/06/24	20.5	43.43	19	43.22	43.00	1.5	23,919	0.01%
2022/06/23	62	44.52	21	43.88	43.50	41	23,674	0.17%
2022/06/22	11	47.70	21	47.22	46.35	-10	23,181	-0.04%
2022/06/21	12	48.13	6	48.02	48.45	6	23,003	0.03%
2022/06/20	29	48.47	3	48.36	47.85	26	22,869	0.11%
2022/06/17	19.2	49.16	11	49.39	50.40	8.2	22,466	0.04%
2022/06/16	20.6	50.89	7	51.17	50.10	13.6	21,856	0.06%
2022/06/15	27.4	51.82	4	51.88	51.40	23.4	21,713	0.11%
2022/06/14	17.2	52.08	8.5	52.14	52.10	8.7	21,641	0.04%
2022/06/13	41.3	53.97	19	54.57	53.50	22.3	21,490	0.10%
2022/06/10	6	55.37	2	55.75	55.80	4	21,415	0.02%
2022/06/09	5	55.24	7	55.74	56.10	-2	21,427	-0.01%
2022/06/08	7	55.51	7	55.73	55.30	0	21,357	0.00%
2022/06/07	27.1	55.57	25	55.74	55.70	2.1	21,283	0.01%
2022/06/06	5.5	56.70	5	56.60	56.40	0.5	21,188	0.00%
2022/06/02	9.2	57.33	6	57.21	57.20	3.2	21,306	0.02%
2022/06/01	9	57.64	4	57.90	57.80	5	21,450	0.02%
2022/05/31	19	57.98	23	58.36	57.80	-4	21,298	-0.02%
2022/05/30	30	57.84	16	57.91	58.10	14	17,255	0.08%
2022/05/27	3.3	56.36	20.7	56.42	56.50	-17.4	16,890	-0.10%
2022/05/26	19.5	55.83	3	55.87	55.70	16.5	16,887	0.10%
2022/05/25	7	57.03	7	56.96	56.60	0	16,804	0.00%
2022/05/24	24	57.04	13.1	57.18	56.60	11	16,908	0.06%
2022/05/23	14	57.56	8.1	57.39	57.20	5.9	16,813	0.04%
2022/05/20	13	59.00	9	58.92	58.80	4	16,688	0.02%
2022/05/19	12	57.83	40	57.93	59.00	-28	16,508	-0.17%
2022/05/18	14	58.61	15.1	58.64	58.40	-1.1	16,174	-0.01%
2022/05/17	9.2	57.98	15.7	57.92	57.80	-6.5	16,221	-0.04%
2022/05/16	22.5	57.86	85	57.65	57.50	-62.5	16,501	-0.38%
2022/05/13	98.2	55.78	96.2	56.43	56.50	2	16,109	0.01%
2022/05/12	21.1	54.75	12.4	54.97	54.00	8.7	15,272	0.06%
2022/05/11	13.5	54.09	30	54.27	54.40	-16.5	14,941	-0.11%
2022/05/10	18	53.11	4.3	53.22	53.20	13.7	14,735	0.09%
2022/05/09	2	53.70	13.2	53.92	54.00	-11.2	14,644	-0.08%
2022/05/06	12	53.55	16.8	53.81	53.80	-4.8	14,614	-0.03%
2022/05/05	28	54.26	31.3	54.42	55.00	-3.3	14,689	-0.02%
2022/05/04	2	53.35	1	53.20	53.20	1	14,714	0.01%
2022/05/03	2	53.10	0	0.00	53.00	2	14,763	0.01%
2022/04/29	6	53.37	43	53.64	53.60	-37	14,796	-0.25%
2022/04/28	8	52.80	6	52.90	52.80	2	14,660	0.01%
2022/04/27	16	50.96	7.3	51.10	51.10	8.8	14,360	0.06%
2022/04/26	16	52.10	3	52.23	51.90	13	14,262	0.09%
2022/04/25	22.3	52.58	2.2	52.68	51.90	20.2	14,235	0.14%
2022/04/22	15.2	53.32	16	54.36	54.40	-0.8	14,199	-0.01%
2022/04/21	23	54.36	34.7	54.35	54.40	-11.7	14,008	-0.08%
2022/04/20	3	53.27	17	54.74	54.50	-14	13,898	-0.10%
2022/04/19	1	51.50	1.5	51.76	51.80	-0.5	13,569	0.00%
2022/04/18	1.5	51.20	4	51.05	51.00	-2.5	13,569	-0.02%
2022/04/15	1.2	51.22	14	51.30	51.60	-12.8	13,647	-0.09%
2022/04/14	9.1	51.99	38	51.94	52.00	-28.9	13,805	-0.21%
2022/04/13	7	53.09	0	0.00	53.00	7	13,818	0.05%
2022/04/12	4	51.80	7	51.70	51.80	-3	13,694	-0.02%
2022/04/11	22.3	53.33	23	52.80	52.30	-0.7	13,786	-0.01%
2022/04/08	8	54.23	4	54.68	54.30	4	13,870	0.03%
2022/04/07	9.2	54.41	10	54.33	54.50	-0.8	13,857	-0.01%
2022/04/06	2	54.00	18	53.87	54.30	-16	13,645	-0.12%
2022/04/01	7.1	51.93	3	51.90	52.00	4.1	13,378	0.03%
2022/03/31	11	53.08	2	53.00	53.00	9	13,376	0.07%
2022/03/30	5	53.92	1.2	53.75	53.70	3.8	13,360	0.03%
2022/03/29	2	53.60	4	53.43	53.80	-2	13,317	-0.02%
2022/03/28	15	52.99	3	52.80	53.90	12	13,354	0.09%
2022/03/25	24	54.21	2	54.10	54.10	22	13,415	0.16%
2022/03/24	5	53.88	5	54.02	54.20	0	13,469	0.00%
2022/03/23	1	54.10	1.7	54.18	54.20	-0.7	13,583	0.00%
2022/03/22	10	54.01	1	54.10	54.20	9	13,653	0.07%
2022/03/21	16	54.73	7	54.66	54.50	9	13,703	0.07%
2022/03/18	20	53.37	26	53.74	54.20	-6	13,791	-0.04%
2022/03/17	4	52.85	14.2	52.83	52.90	-10.2	13,824	-0.07%
2022/03/16	3	51.03	35	50.79	51.40	-32	14,095	-0.23%
2022/03/15	26.5	50.31	1.2	50.48	50.40	25.3	14,502	0.17%
2022/03/14	4	50.93	1.1	51.00	51.40	2.9	14,829	0.02%
2022/03/11	13.1	51.06	2.9	51.18	50.90	10.2	15,466	0.07%
2022/03/10	17	51.54	20	51.64	51.50	-3	16,687	-0.02%
2022/03/09	16.2	50.10	11	50.09	50.20	5.2	17,390	0.03%
2022/03/08	32.7	50.14	24	50.40	49.70	8.7	17,876	0.05%
2022/03/07	19	51.67	13.1	51.78	52.20	5.9	17,945	0.03%
2022/03/04	19	54.01	5.1	53.93	54.00	13.9	18,141	0.08%
2022/03/03	15	55.53	5	55.62	55.40	10	18,218	0.05%
2022/03/02	11	54.90	3	54.93	56.00	8	18,370	0.04%
2022/03/01	8.1	55.12	21	55.64	55.90	-12.9	18,542	-0.07%
2022/02/25	43.5	52.76	8.3	52.80	53.30	35.2	18,408	0.19%
2022/02/24	29.9	54.67	18	53.83	53.30	11.9	18,311	0.06%
2022/02/23	16	56.91	2	56.80	57.10	14	18,332	0.08%
2022/02/22	25.9	57.26	13	56.95	56.60	12.9	18,281	0.07%
2022/02/21	7.4	58.77	7	58.73	58.60	0.4	18,175	0.00%
2022/02/18	14.1	59.13	4	58.80	59.20	10.1	18,422	0.05%
2022/02/17	9.4	59.09	10.7	59.13	59.60	-1.3	18,712	-0.01%
2022/02/16	36.5	59.77	24.9	59.41	59.20	11.6	18,534	0.06%
2022/02/15	25.8	61.45	11.5	61.42	60.40	14.3	18,234	0.08%
2022/02/14	20.1	61.87	13	61.79	61.50	7.1	18,326	0.04%
2022/02/11	32.4	63.98	12	63.85	63.90	20.4	18,642	0.11%
2022/02/10	21.7	64.81	13.3	64.69	65.00	8.4	19,683	0.04%
2022/02/09	5.2	65.89	12	65.93	66.20	-6.8	20,107	-0.03%
2022/02/08	4	66.05	9	65.37	66.10	-5	20,208	-0.02%
2022/02/07	13	63.42	11	63.13	64.50	2	20,198	0.01%
2022/01/26	24.6	64.54	23	64.70	65.20	1.6	20,009	0.01%
2022/01/25	8.1	65.76	3.8	65.93	65.60	4.3	19,953	0.02%
2022/01/24	15.4	65.67	3	65.63	66.20	12.4	19,913	0.06%
2022/01/21	13.6	66.91	0	0.00	67.20	13.6	19,877	0.07%
2022/01/20	6	67.85	2	67.85	67.90	4	20,019	0.02%
2022/01/19	4.2	67.16	11.6	66.97	67.80	-7.4	20,252	-0.04%
2022/01/18	2	68.30	1	68.40	68.00	1	20,566	0.00%
2022/01/17	7.2	67.95	11	68.09	68.10	-3.8	20,606	-0.02%
2022/01/14	15.3	67.31	8	67.30	67.30	7.3	20,514	0.04%
2022/01/13	14	67.93	27.2	67.99	68.20	-13.2	20,526	-0.06%
2022/01/12	5.3	67.13	6	67.00	66.90	-0.7	20,541	0.00%
2022/01/11	19	67.18	6	66.88	67.00	13	20,526	0.06%
2022/01/10	23.8	66.55	4	66.80	67.00	19.8	20,472	0.10%
2022/01/07	28.5	67.08	5	67.58	67.50	23.5	20,444	0.11%
2022/01/06	20.6	68.31	27	68.24	68.50	-6.5	20,210	-0.03%
2022/01/05	13.7	69.69	13	69.44	69.30	0.7	20,171	0.00%
2022/01/04	12.1	69.51	10	69.39	69.20	2.1	20,148	0.01%
2022/01/03	10.2	70.04	14	70.14	70.00	-3.8	19,949	-0.02%
2021/12/30	14	71.39	3.3	71.41	71.20	10.8	19,893	0.05%
2021/12/29	18	71.50	5.8	71.41	71.60	12.2	19,839	0.06%
2021/12/28	17.1	71.43	21	71.37	71.40	-3.9	19,882	-0.02%
2021/12/27	13.7	70.94	16.1	70.94	70.90	-2.4	19,858	-0.01%
2021/12/24	7	70.51	4.5	70.46	70.40	2.5	19,941	0.01%
2021/12/23	5.8	70.84	20.5	70.94	70.30	-14.7	19,979	-0.07%
2021/12/22	2	71.05	7	70.99	70.80	-5	20,090	-0.02%
2021/12/21	1.7	70.08	7.2	70.49	70.80	-5.5	20,025	-0.03%
2021/12/20	25.4	69.17	13.6	69.50	69.30	11.8	19,920	0.06%
2021/12/17	26.3	69.95	25.4	69.99	69.90	0.9	19,792	0.00%
2021/12/16	19	70.71	5	70.62	70.60	14	19,648	0.07%
2021/12/15	10	70.10	9.4	70.03	70.20	0.6	19,568	0.00%
2021/12/14	16.3	69.93	10	70.00	69.80	6.3	19,592	0.03%
2021/12/13	11.1	71.47	10.5	71.45	71.00	0.6	19,433	0.00%
2021/12/10	54.5	72.66	102.1	70.85	72.70	-47.6	19,310	-0.25%	大賣/
2021/12/09	31.5	71.51	45	71.28	71.00	-13.5	18,884	-0.07%
2021/12/08	34	73.23	35.7	73.58	72.70	-1.7	18,392	-0.01%
2021/12/07	72.7	75.16	77.7	75.39	73.60	-5	17,982	-0.03%
2021/12/06	130	76.61	82.1	75.68	75.90	47.9	17,343	0.28%	大買/