力積電 (6770)-元大-左營券商分點個股進出

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
26.55
漲跌
▲0.40
漲幅
+1.53%
成交量
37,622張
產業
上市半導體類股
903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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/23	2	26.50	25.6	26.63	26.55	-23.6	22,891	-0.10%
2024/05/22	9	25.98	19.2	26.16	26.15	-10.2	22,492	-0.05%
2024/05/21	0	25.45	77	25.52	25.55	-77	22,121	-0.35%
2024/05/20	3.9	25.59	8	25.58	25.45	-4.1	22,052	-0.02%
2024/05/17	100.4	25.99	69	25.95	25.65	31.4	21,794	0.14%
2024/05/16	57.2	25.97	69.1	25.75	26.45	-11.9	21,266	-0.06%
2024/05/15	10.3	24.56	22	24.61	24.70	-11.7	20,139	-0.06%
2024/05/14	13.3	24.69	17	24.86	24.85	-3.7	19,950	-0.02%
2024/05/13	22	24.13	14.8	23.99	24.10	7.3	19,785	0.04%
2024/05/10	10	24.33	4	24.28	24.35	6	19,869	0.03%
2024/05/09	23	24.96	4	24.88	24.75	19	19,825	0.10%
2024/05/08	63	24.97	4.2	24.76	24.70	58.8	19,824	0.30%
2024/05/07	29.1	24.78	11.5	24.82	24.70	17.6	19,794	0.09%
2024/05/06	25.2	25.49	43.1	25.59	25.20	-17.9	19,512	-0.09%
2024/05/03	102.7	25.36	42.2	25.71	25.35	60.5	18,988	0.32%	大買/
2024/05/02	3.7	23.54	68	23.07	23.60	-64.3	17,609	-0.37%
2024/04/30	32	23.18	5	23.25	22.85	27	17,343	0.16%
2024/04/29	48.1	22.56	23	23.02	23.20	25.1	17,231	0.15%
2024/04/26	6.3	22.31	3	22.38	22.15	3.3	17,118	0.02%
2024/04/25	16.1	22.03	0	0.00	21.95	16.1	16,932	0.09%
2024/04/24	12	22.55	16	22.59	22.60	-4	16,872	-0.02%
2024/04/23	1.1	21.90	1	21.95	21.85	0.1	16,928	0.00%
2024/04/22	38.4	22.03	8	22.06	21.70	30.4	16,877	0.18%
2024/04/19	33.8	22.21	27	22.41	22.20	6.8	16,592	0.04%
2024/04/18	22.3	23.20	23	23.14	23.05	-0.7	16,162	0.00%
2024/04/17	29.8	23.69	2	23.80	23.65	27.8	15,832	0.18%
2024/04/16	15.1	24.16	2	24.15	24.15	13.1	15,571	0.08%
2024/04/15	11.3	25.04	54	25.15	25.00	-42.8	15,562	-0.27%
2024/04/12	11.2	25.29	12	25.27	25.20	-0.8	16,364	-0.01%
2024/04/11	10.1	25.51	14	25.44	25.40	-3.9	18,321	-0.02%
2024/04/10	17.1	26.20	7	26.12	25.95	10.1	18,252	0.06%
2024/04/09	2	25.50	3	25.68	25.60	-1	18,286	-0.01%
2024/04/08	4.1	25.20	4	25.20	25.20	0.1	18,402	0.00%
2024/04/03	9	25.46	0	0.00	25.40	9	18,274	0.05%
2024/04/02	2.1	25.95	0.1	25.90	25.90	2	18,196	0.01%
2024/04/01	1.7	26.01	6	26.08	25.95	-4.3	18,330	-0.02%
2024/03/29	18.3	25.74	21	25.74	25.80	-2.7	18,248	-0.02%
2024/03/28	36.4	25.63	12	25.49	25.90	24.4	18,140	0.13%
2024/03/27	13.1	25.81	20	25.69	25.70	-6.9	17,857	-0.04%
2024/03/26	9	26.16	3	26.30	26.05	6	17,654	0.03%
2024/03/25	48.1	26.52	4	26.40	26.35	44.1	17,555	0.25%
2024/03/22	19.1	26.68	13	26.64	26.60	6.1	17,587	0.03%
2024/03/21	11	26.79	6	27.02	26.75	5	17,701	0.03%
2024/03/20	9	26.70	2	27.15	26.60	7	17,809	0.04%
2024/03/19	9.3	26.87	3	26.75	26.95	6.3	17,919	0.04%
2024/03/18	5	26.68	1	26.70	26.80	4	18,261	0.02%
2024/03/15	5	26.35	0	0.00	26.30	5	18,338	0.03%
2024/03/14	0	0.00	4	26.63	26.60	-4	18,071	-0.02%
2024/03/13	14	26.66	2	27.33	26.60	12	17,989	0.07%
2024/03/12	16	26.97	10	26.94	27.15	6	17,841	0.03%
2024/03/11	3	26.90	2	26.90	26.95	1	17,785	0.01%
2024/03/08	5	27.09	7	27.06	26.95	-2	17,756	-0.01%
2024/03/07	7.1	26.81	10	26.70	26.60	-3	17,424	-0.02%
2024/03/06	7.1	26.97	3	26.92	26.80	4.1	17,351	0.02%
2024/03/05	24	27.24	10	27.33	27.10	14	17,441	0.08%
2024/03/04	11	26.65	2	26.93	26.90	9	17,097	0.05%
2024/03/01	8	27.01	3	27.10	26.90	5	17,051	0.03%
2024/02/29	6.1	26.37	4	27.59	27.60	2	16,922	0.01%
2024/02/27	6.1	26.67	0.1	26.90	26.60	6	16,649	0.04%
2024/02/26	11	26.70	25	26.80	26.70	-14	16,553	-0.08%
2024/02/23	10.1	26.90	0	0.00	26.75	10.1	16,597	0.06%
2024/02/22	9	27.14	0.2	27.15	27.10	8.8	16,679	0.05%
2024/02/21	9.1	27.19	11.1	27.15	27.15	-2	16,784	-0.01%
2024/02/20	7.1	27.52	1	27.40	27.45	6.1	16,843	0.04%
2024/02/19	16	27.72	5	27.73	27.75	11	16,873	0.07%
2024/02/16	2.1	27.40	29	27.40	27.30	-27	17,051	-0.16%
2024/02/15	28	26.97	54	27.07	26.90	-26	17,037	-0.15%
2024/02/05	11	26.70	13	26.73	26.80	-2	17,043	-0.01%
2024/02/02	9.1	26.87	19	26.99	26.70	-9.9	16,974	-0.06%
2024/02/01	6.4	26.88	3	27.00	27.10	3.4	16,763	0.02%
2024/01/31	8.1	27.05	0	0.00	27.00	8.1	16,842	0.05%
2024/01/30	9.4	27.49	5	27.35	27.05	4.4	16,777	0.03%
2024/01/29	6.8	27.72	3	27.85	27.70	3.8	16,902	0.02%
2024/01/26	4.1	27.60	5	27.75	27.95	-0.9	17,368	-0.01%
2024/01/25	2	27.93	1	28.00	28.05	1	17,289	0.01%
2024/01/24	2.2	28.04	4	28.21	27.90	-1.8	17,306	-0.01%
2024/01/23	1.7	27.76	2	27.73	27.85	-0.3	17,150	0.00%
2024/01/22	4	27.35	1	27.20	27.45	3	17,029	0.02%
2024/01/19	17	27.37	2	27.33	27.25	15	16,769	0.09%
2024/01/18	7	27.27	2	27.35	27.20	5	16,650	0.03%
2024/01/17	16.1	27.74	36	28.22	27.55	-19.9	16,709	-0.12%
2024/01/16	16.2	28.49	3	28.48	28.45	13.2	16,365	0.08%
2024/01/15	2	29.00	0	0.00	28.90	2	16,255	0.01%
2024/01/12	8.3	28.92	9	28.96	28.95	-0.8	16,487	0.00%
2024/01/11	9.1	28.84	8.3	28.80	28.90	0.8	16,369	0.00%
2024/01/10	7	29.20	6	29.09	29.05	1	16,329	0.01%
2024/01/09	16.1	29.60	3	30.05	29.45	13.1	16,371	0.08%
2024/01/08	58.1	30.43	14	30.04	29.90	44.1	16,336	0.27%
2024/01/05	26.1	30.75	130.6	30.81	30.85	-104.5	15,414	-0.68%	大賣/鉅額交易
2024/01/04	1	28.10	0	0.00	28.25	1	13,429	0.01%
2024/01/03	22.1	28.22	5	28.12	28.10	17.1	13,559	0.13%
2024/01/02	10.2	29.09	1	28.90	28.80	9.2	13,267	0.07%
2023/12/29	4.1	29.54	0	0.00	29.45	4.1	13,041	0.03%
2023/12/28	1	29.55	3	29.60	29.70	-2	13,126	-0.02%
2023/12/27	13	29.79	26	29.81	29.80	-13	13,085	-0.10%
2023/12/26	35	29.25	36	29.25	29.25	-1	12,914	-0.01%
2023/12/25	3.1	29.00	20	29.00	28.90	-16.9	12,901	-0.13%
2023/12/22	0	0.00	12.1	29.36	29.15	-12.1	12,974	-0.09%
2023/12/21	4	28.78	1	29.00	28.75	3	12,936	0.02%
2023/12/20	1	29.15	2	29.10	28.90	-1	12,870	-0.01%
2023/12/19	2	29.03	2	28.95	28.80	0	12,791	0.00%
2023/12/18	7	29.59	5	29.72	29.40	2	12,743	0.02%
2023/12/15	1.2	29.82	5	29.92	29.75	-3.8	12,590	-0.03%
2023/12/14	9	29.70	18.1	29.88	29.65	-9.1	12,372	-0.07%
2023/12/13	10	29.83	23	30.00	29.90	-13	12,153	-0.11%
2023/12/12	9	29.38	6	29.20	29.60	3	11,816	0.03%
2023/12/11	3.1	28.75	6	28.80	28.80	-3	11,714	-0.03%
2023/12/08	1.1	28.82	0	0.00	28.80	1.1	11,717	0.01%
2023/12/07	3.1	28.83	3	28.78	28.70	0.1	11,837	0.00%
2023/12/06	49	29.16	46	29.15	29.15	3	11,843	0.03%
2023/12/05	2.3	29.46	1	29.30	29.40	1.3	11,822	0.01%
2023/12/04	2.4	29.61	5.8	29.64	29.70	-3.5	11,797	-0.03%
2023/12/01	3.1	29.68	9	29.64	29.60	-6	11,715	-0.05%
2023/11/30	10.2	29.98	22	29.95	30.10	-11.8	11,613	-0.10%
2023/11/29	8.3	29.93	4	30.00	29.85	4.3	11,401	0.04%
2023/11/28	0.2	29.70	12.1	29.58	29.80	-11.9	11,268	-0.11%
2023/11/27	0.2	29.55	2	29.50	29.40	-1.8	11,235	-0.02%
2023/11/24	0	29.50	4	29.75	29.75	-4	11,215	-0.04%
2023/11/22	16	29.20	14	29.29	29.20	2	11,111	0.02%
2023/11/21	20	29.73	18.1	29.74	29.80	1.9	11,007	0.02%
2023/11/20	6	29.61	29.3	29.33	29.30	-23.3	10,865	-0.21%
2023/11/17	4	29.09	35	29.01	29.05	-31	10,690	-0.29%
2023/11/16	10	28.86	18.2	28.94	29.00	-8.2	10,682	-0.08%
2023/11/15	44	28.84	11	28.82	28.90	33	10,665	0.31%
2023/11/14	16	28.42	4	28.45	28.35	12	10,566	0.11%
2023/11/13	19.1	28.18	0	0.00	27.85	19.1	10,686	0.18%
2023/11/10	2	28.20	1	28.15	28.10	1	10,756	0.01%
2023/11/09	2.1	28.55	7	28.55	28.45	-5	10,882	-0.05%
2023/11/08	15.1	28.60	6	28.35	28.35	9.1	11,078	0.08%
2023/11/07	7.3	28.42	24	28.61	28.85	-16.7	11,136	-0.15%
2023/11/06	29.1	28.85	3	29.03	28.75	26.1	11,096	0.24%
2023/11/03	36.1	28.45	29	28.44	28.70	7.1	10,785	0.07%
2023/11/02	7	27.57	13	27.65	27.60	-6	10,386	-0.06%
2023/11/01	7	27.24	9	27.32	27.20	-2	10,327	-0.02%
2023/10/31	7	26.64	0	0.00	26.55	7	10,222	0.07%
2023/10/30	3	26.63	1	26.55	26.60	2	10,364	0.02%
2023/10/27	3.1	26.77	7	26.91	26.65	-3.9	10,487	-0.04%
2023/10/26	14.1	27.07	0	0.00	26.80	14.1	10,630	0.13%
2023/10/25	1	27.50	29	27.57	27.50	-28	10,626	-0.26%
2023/10/24	6.1	26.35	7	26.72	26.85	-1	10,465	-0.01%
2023/10/23	19.1	26.83	7	26.66	26.65	12.1	10,495	0.12%
2023/10/20	15.6	27.89	14	27.56	27.30	1.6	10,632	0.01%
2023/10/19	5	27.34	8	27.45	27.35	-3	10,517	-0.03%
2023/10/18	26	27.63	5	27.63	27.50	21	10,616	0.20%
2023/10/17	6	28.10	7	28.11	27.85	-1	10,918	-0.01%
2023/10/16	12.2	27.80	38	27.48	27.35	-25.8	10,805	-0.24%
2023/10/13	11	27.82	15	27.74	27.70	-4	10,714	-0.04%
2023/10/12	2	27.33	4	27.38	27.55	-2	10,677	-0.02%
2023/10/11	14	27.05	12	26.95	27.05	2	10,616	0.02%
2023/10/04	8	26.19	0	0.00	26.10	8	10,639	0.08%
2023/10/03	0.1	26.60	0	0.00	26.60	0.1	10,661	0.00%
2023/10/02	10	26.60	0	0.00	26.60	10	10,818	0.09%
2023/09/28	0	0.00	4	26.70	26.55	-4	11,034	-0.04%
2023/09/27	9.1	26.47	2	26.40	26.40	7.1	11,229	0.06%
2023/09/26	8.1	26.69	2	26.70	26.65	6.1	11,225	0.05%
2023/09/22	0	0.00	0.7	27.05	26.90	-0.7	11,229	-0.01%
2023/09/21	0	27.10	1	27.15	27.00	-1	11,243	-0.01%
2023/09/20	11	27.57	0	0.00	27.25	11	11,187	0.10%
2023/09/19	1	27.75	0	0.00	27.85	1	11,267	0.01%
2023/09/18	3	27.87	1	27.80	27.80	2	11,340	0.02%
2023/09/15	1	28.10	0.4	28.02	28.10	0.7	11,415	0.01%
2023/09/14	0.6	27.90	2	27.98	27.90	-1.4	11,398	-0.01%
2023/09/13	4	27.24	7	27.34	27.40	-3	11,450	-0.03%
2023/09/12	2	26.80	2	27.15	27.15	0	11,668	0.00%
2023/09/11	4	27.27	1	27.05	26.90	3	11,933	0.03%
2023/09/08	3	27.63	1	27.65	27.60	2	12,311	0.02%
2023/09/07	2	27.95	2	28.08	27.80	0	12,355	0.00%
2023/09/06	5	27.80	0	0.00	27.80	5	12,402	0.04%
2023/09/05	5	28.00	2	28.05	28.05	3	12,428	0.02%
2023/09/01	3	27.95	3	28.20	28.15	0	12,714	0.00%
2023/08/31	7.1	28.04	8	28.11	27.85	-1	12,745	-0.01%
2023/08/30	1	27.75	16	27.77	27.85	-15	12,715	-0.12%
2023/08/29	2.1	27.32	1	27.15	27.30	1.1	12,754	0.01%
2023/08/28	7	27.54	4	27.53	27.40	3	12,792	0.02%
2023/08/25	12	27.00	1	27.15	26.90	11	12,859	0.09%
2023/08/24	4.2	27.40	4	27.43	27.30	0.2	12,993	0.00%
2023/08/23	0	0.00	3	27.32	27.45	-3	12,971	-0.02%
2023/08/22	6.1	26.77	0	0.00	26.80	6.1	13,028	0.05%
2023/08/21	6.1	26.99	20	27.00	26.95	-13.9	12,950	-0.11%
2023/08/18	4	26.98	3	27.30	27.25	1	12,869	0.01%
2023/08/17	9	26.47	0	0.00	26.85	9	12,745	0.07%
2023/08/16	10	26.74	10	26.69	27.05	0	12,552	0.00%
2023/08/15	14.1	27.53	1	27.50	27.35	13.1	12,428	0.11%
2023/08/14	22.2	27.65	13	27.89	27.95	9.2	12,345	0.07%
2023/08/11	20.1	28.66	0	0.00	28.40	20.1	12,206	0.16%
2023/08/10	9.1	29.06	1.3	29.01	29.00	7.8	12,049	0.06%
2023/08/09	2	29.27	1	29.20	29.20	1	11,975	0.01%
2023/08/08	7.2	29.24	0	0.00	29.10	7.2	11,958	0.06%
2023/08/07	0	0.00	8	29.67	29.70	-8	11,864	-0.07%
2023/08/04	3	29.50	0	0.00	29.50	3	11,929	0.03%
2023/08/02	5.1	29.65	3	29.50	29.55	2.1	11,928	0.02%
2023/08/01	6.1	29.97	0	0.00	30.00	6.1	11,821	0.05%
2023/07/31	1.1	29.96	1	29.95	29.95	0.1	11,712	0.00%
2023/07/28	5	30.32	24	30.13	30.20	-19	11,669	-0.16%
2023/07/27	3	29.97	2.1	29.95	30.00	0.9	11,649	0.01%
2023/07/26	30.2	29.90	1	29.70	29.70	29.2	11,823	0.25%
2023/07/25	15	29.36	27	30.11	30.20	-12	12,008	-0.10%
2023/07/24	11.1	29.11	4	29.25	29.60	7.1	12,087	0.06%
2023/07/21	31	29.28	5	29.47	29.55	26	12,299	0.21%
2023/07/20	11.1	29.29	18	29.46	29.80	-6.9	12,509	-0.05%
2023/07/19	4.1	30.21	0	0.00	30.10	4.1	12,464	0.03%
2023/07/18	9.1	30.32	15.2	30.40	30.50	-6.1	12,801	-0.05%
2023/07/17	14	30.00	4	30.21	30.10	10	13,050	0.08%
2023/07/14	1	30.10	1	30.15	30.10	0	13,401	0.00%
2023/07/13	9.2	29.87	5	29.94	29.80	4.2	13,494	0.03%
2023/07/12	0	30.00	0	0.00	29.90	0	13,431	0.00%
2023/07/11	0	0.00	10	30.23	30.15	-10	13,445	-0.07%
2023/07/10	12.1	30.03	0	0.00	30.00	12.1	13,595	0.09%
2023/07/07	17.1	30.21	0	0.00	30.15	17.1	13,583	0.13%
2023/07/06	13	30.83	1	30.70	30.65	12	13,745	0.09%
2023/07/05	4	31.65	6	31.48	31.50	-2	13,610	-0.01%
2023/07/04	3.1	30.88	1	30.85	30.80	2.1	13,517	0.02%
2023/07/03	1	30.85	0	0.00	30.85	1	13,640	0.01%
2023/06/30	0.1	30.90	2	31.03	30.95	-2	13,742	-0.01%
2023/06/29	1	30.75	5	31.01	30.90	-4	13,815	-0.03%
2023/06/28	4	30.78	6	30.70	30.70	-2	13,928	-0.01%
2023/06/27	22	31.05	1	31.15	30.70	21	14,075	0.15%
2023/06/26	4.1	31.55	16	31.75	31.40	-11.9	14,133	-0.08%
2023/06/21	0.3	31.99	6	32.03	31.95	-5.7	14,165	-0.04%
2023/06/20	1.1	31.66	2	31.93	31.90	-1	14,140	-0.01%
2023/06/19	15.4	31.76	2	31.85	31.85	13.4	14,127	0.09%
2023/06/16	24.1	32.15	4	32.25	32.15	20.1	14,081	0.14%
2023/06/15	16	32.55	9	32.63	32.70	7	13,915	0.05%
2023/06/14	12	32.21	6.1	32.20	32.30	6	13,782	0.04%
2023/06/13	3	31.25	39	31.20	31.25	-36	13,373	-0.27%
2023/06/12	2	31.05	13	30.97	31.05	-11	13,365	-0.08%
2023/06/09	4	30.90	4.2	31.00	30.90	-0.2	13,436	0.00%
2023/06/08	4.1	31.12	5	31.20	30.90	-1	13,579	-0.01%
2023/06/07	6	31.55	10	31.46	31.55	-4	13,766	-0.03%
2023/06/06	4	31.13	1.7	31.03	31.05	2.3	14,278	0.02%
2023/06/05	10	31.25	11	31.26	31.15	-1	14,578	-0.01%
2023/06/02	1	30.94	8	31.04	31.10	-7	15,012	-0.05%
2023/06/01	1	30.70	0.2	30.60	30.60	0.8	15,755	0.01%
2023/05/31	5.2	30.98	1	31.30	30.90	4.2	15,872	0.03%
2023/05/30	0	0.00	8	31.18	31.10	-8	15,777	-0.05%
2023/05/29	24	31.00	23.7	30.86	30.85	0.3	15,810	0.00%
2023/05/26	3.1	30.77	6	30.78	30.75	-2.9	15,880	-0.02%
2023/05/25	10.1	30.50	12	30.64	30.65	-1.9	15,849	-0.01%
2023/05/24	1	30.40	2.1	30.45	30.55	-1.1	16,018	-0.01%
2023/05/23	12	30.50	8	30.39	30.55	4	16,087	0.02%
2023/05/22	7.1	30.21	4.4	30.27	30.20	2.7	16,125	0.02%
2023/05/19	14	30.50	9	30.30	30.25	5	16,129	0.03%
2023/05/18	23	30.65	23	30.65	30.60	0	16,095	0.00%
2023/05/17	1.2	30.60	4	30.54	30.60	-2.8	16,124	-0.02%
2023/05/16	5	29.90	12	30.23	30.25	-7	16,080	-0.04%
2023/05/15	0.3	29.74	0	0.00	29.60	0.3	16,129	0.00%
2023/05/12	7	29.81	1	29.95	29.85	6	16,269	0.04%
2023/05/11	38.1	30.01	5	29.90	29.80	33.1	16,356	0.20%
2023/05/10	3	30.10	0	0.00	30.00	3	16,580	0.02%
2023/05/09	1	30.50	1	30.40	30.25	0	16,605	0.00%
2023/05/08	25.1	30.63	27	30.36	30.30	-1.9	16,807	-0.01%
2023/05/05	4.3	30.71	1	30.90	30.65	3.3	17,093	0.02%
2023/05/04	0	0.00	23	30.95	31.10	-23	17,548	-0.13%
2023/05/03	5.2	30.62	0	0.00	30.50	5.2	17,856	0.03%
2023/05/02	2	30.40	17.1	30.65	30.90	-15.1	18,172	-0.08%
2023/04/28	5	29.94	1	29.90	29.70	4	18,545	0.02%
2023/04/27	3	29.35	3	29.50	29.55	0	18,504	0.00%
2023/04/26	32.5	29.39	0	0.00	29.30	32.5	18,623	0.17%
2023/04/25	20.2	30.03	2	29.90	30.00	18.2	18,370	0.10%
2023/04/24	9.8	29.77	9	30.18	30.60	0.8	18,125	0.00%
2023/04/21	48.1	30.43	3	30.25	30.05	45.1	18,006	0.25%
2023/04/20	29.1	31.43	25	31.39	31.00	4.1	17,828	0.02%
2023/04/19	33.1	32.22	1	32.10	32.10	32.1	17,977	0.18%
2023/04/18	7	33.06	7	33.18	32.90	0	17,903	0.00%
2023/04/17	8.1	32.90	0	0.00	32.90	8.1	17,887	0.05%
2023/04/14	1	32.95	2	33.20	32.90	-1	17,901	-0.01%
2023/04/13	25	32.92	2	32.95	33.10	23	17,930	0.13%
2023/04/12	14	33.25	1	33.25	33.30	13	17,828	0.07%
2023/04/11	25	33.19	4	33.08	33.25	21	17,840	0.12%
2023/04/10	23	32.59	2	32.55	32.50	21	17,730	0.12%
2023/04/07	3.3	32.69	4	32.70	32.60	-0.7	17,809	0.00%
2023/04/06	9.1	32.66	0	0.00	32.60	9.1	17,816	0.05%
2023/03/31	4	33.15	4	33.30	33.10	0	17,724	0.00%
2023/03/30	12	33.12	6	32.96	32.90	6	17,798	0.03%
2023/03/29	13	33.01	18	33.03	32.95	-5	17,826	-0.03%
2023/03/28	12	33.44	4	33.10	33.10	8	17,952	0.04%
2023/03/27	8.2	33.85	7	33.70	33.70	1.2	17,953	0.01%
2023/03/24	3	34.47	3.4	34.34	34.40	-0.4	18,001	0.00%
2023/03/23	3	34.13	11	34.15	34.20	-8	18,032	-0.04%
2023/03/22	2	34.35	20.1	34.32	34.30	-18.1	18,177	-0.10%
2023/03/21	22	34.40	11	34.20	34.20	11	18,241	0.06%
2023/03/20	4	34.25	4	34.25	34.20	0	18,519	0.00%
2023/03/17	4	33.84	5	33.98	34.60	-1	18,561	-0.01%
2023/03/16	5	33.31	10	33.35	33.35	-5	18,408	-0.03%
2023/03/15	12.2	33.56	10	33.53	33.25	2.2	18,590	0.01%
2023/03/14	6	33.40	4.1	33.35	33.20	1.9	18,996	0.01%
2023/03/13	4.1	33.67	2	33.83	33.80	2.1	19,442	0.01%
2023/03/10	26.1	34.63	9	34.63	34.45	17.1	19,550	0.09%
2023/03/09	18.6	35.55	35	35.69	35.15	-16.5	19,676	-0.08%
2023/03/08	12.2	34.71	9	34.86	34.95	3.2	19,267	0.02%
2023/03/07	11	35.07	30	35.12	35.15	-19	19,091	-0.10%
2023/03/06	11	34.70	28	34.86	34.95	-17	18,755	-0.09%
2023/03/03	6	33.45	28	33.47	33.60	-22	18,065	-0.12%
2023/03/02	0.1	33.30	4	33.19	33.25	-3.9	18,110	-0.02%
2023/03/01	4	32.96	3	32.95	33.10	1	18,423	0.01%
2023/02/24	20	33.45	0	0.00	33.30	20	18,738	0.11%
2023/02/23	0	0.00	3.1	33.66	33.65	-3.1	18,750	-0.02%
2023/02/22	5	33.22	13	33.21	33.40	-8	18,942	-0.04%
2023/02/21	0	0.00	2	34.00	33.90	-2	18,975	-0.01%
2023/02/20	0	0.00	3	33.62	33.80	-3	19,285	-0.02%
2023/02/17	14.1	33.30	18	33.28	33.30	-4	19,770	-0.02%
2023/02/16	3.1	33.49	1	33.55	33.50	2.1	19,930	0.01%
2023/02/15	3.1	33.22	1	33.50	33.25	2.1	20,390	0.01%
2023/02/14	5	33.61	7	33.56	33.60	-2	20,381	-0.01%
2023/02/13	17	33.19	0	33.25	33.15	17	20,614	0.08%
2023/02/10	3.1	33.90	2.2	33.75	33.70	1	20,840	0.00%
2023/02/09	4.2	34.31	1	34.20	34.15	3.2	21,068	0.01%
2023/02/08	8.7	34.43	18	34.64	34.60	-9.3	21,178	-0.04%
2023/02/07	29	33.90	4	33.88	33.80	25	21,101	0.12%
2023/02/06	7.1	33.88	1	34.05	33.70	6.1	21,204	0.03%
2023/02/03	8.7	34.71	24	34.65	34.50	-15.3	21,086	-0.07%
2023/02/02	17.3	35.53	18	35.47	35.30	-0.7	20,966	0.00%
2023/02/01	11.5	34.98	23	34.82	35.00	-11.5	20,713	-0.06%
2023/01/31	3	34.23	9	34.26	34.30	-6	20,414	-0.03%
2023/01/30	7	33.85	37.2	33.68	33.95	-30.2	20,175	-0.15%
2023/01/17	12	32.17	0	0.00	32.30	12	19,808	0.06%
2023/01/16	27.1	32.91	1	32.55	32.55	26.1	20,069	0.13%
2023/01/13	29.8	34.09	8	33.76	33.65	21.8	19,986	0.11%
2023/01/12	13.1	34.17	11.1	33.86	33.85	2.1	20,163	0.01%
2023/01/11	10	33.93	11	34.03	34.30	-1	20,165	0.00%
2023/01/10	12	33.98	10.5	33.96	34.00	1.5	20,051	0.01%
2023/01/09	32.2	33.52	22	33.73	33.90	10.2	19,927	0.05%
2023/01/06	10	33.16	7	33.22	33.45	3	19,646	0.02%
2023/01/05	1	32.80	5	32.71	32.65	-4	19,550	-0.02%
2023/01/04	9	32.22	2.5	32.44	32.25	6.5	19,678	0.03%
2023/01/03	2	31.98	5	32.18	32.35	-3	19,864	-0.02%
2022/12/30	4	32.30	1	32.45	31.85	3	19,847	0.02%
2022/12/29	18	31.68	9	31.90	32.05	9	20,020	0.04%
2022/12/28	12	32.47	2	32.25	32.15	10	20,225	0.05%
2022/12/27	1	33.05	10	33.45	33.00	-9	20,261	-0.04%
2022/12/26	23	32.93	5	32.80	32.75	18	20,311	0.09%
2022/12/23	1	32.90	0	0.00	33.30	1	20,656	0.00%
2022/12/22	2	33.20	42.1	33.35	33.40	-40.1	21,553	-0.19%
2022/12/21	1	32.55	2.1	32.56	32.65	-1.1	21,669	-0.01%
2022/12/20	1	32.30	1	32.35	32.30	0	21,653	0.00%
2022/12/19	3	32.58	3	32.95	32.90	0	21,784	0.00%
2022/12/16	7	32.36	9	32.57	32.65	-2	21,836	-0.01%
2022/12/15	4	33.08	0	0.00	32.95	4	21,868	0.02%
2022/12/14	0	0.00	4	33.13	33.35	-4	21,970	-0.02%
2022/12/13	6	32.49	7	32.59	32.40	-1	22,008	0.00%
2022/12/12	38.2	32.18	0	0.00	32.20	38.2	22,253	0.17%
2022/12/09	16	33.60	17.5	33.71	33.45	-1.5	24,397	-0.01%
2022/12/08	3	33.15	1	33.20	33.05	2	24,737	0.01%
2022/12/07	5	33.88	6	33.64	33.35	-1	24,937	0.00%
2022/12/06	12	34.35	7	34.08	33.95	5	25,107	0.02%
2022/12/05	11	35.25	15	35.14	35.15	-4	24,919	-0.02%
2022/12/02	16	34.39	6.1	34.21	34.60	9.9	24,563	0.04%
2022/12/01	8	33.94	10.1	34.03	34.00	-2.1	24,634	-0.01%
2022/11/30	1	33.20	1	32.96	33.30	0	24,700	0.00%
2022/11/29	2	31.95	9	32.44	32.60	-7	25,613	-0.03%
2022/11/28	3	32.28	0	0.00	32.25	3	25,748	0.01%
2022/11/25	3	32.90	5	33.13	32.90	-2	26,099	-0.01%
2022/11/24	15	33.19	16	33.24	33.30	-1	26,623	0.00%
2022/11/23	7	32.67	14	32.65	32.95	-7	26,597	-0.03%
2022/11/22	26.1	31.70	1	32.15	31.85	25.1	26,511	0.09%
2022/11/21	1	33.15	5	33.22	32.85	-4	26,312	-0.02%
2022/11/18	3	34.08	9	34.27	33.65	-6	26,505	-0.02%
2022/11/17	9	33.95	12	33.87	34.15	-3	26,578	-0.01%
2022/11/16	8	34.21	9.5	34.35	34.05	-1.5	26,743	-0.01%
2022/11/15	14	34.23	45.2	33.78	34.35	-31.2	26,732	-0.12%
2022/11/14	10	33.65	9	33.58	33.45	1	26,524	0.00%
2022/11/11	16	33.99	9	34.20	33.30	7	26,944	0.03%
2022/11/10	2.5	32.41	4	32.40	32.60	-1.5	27,055	-0.01%
2022/11/09	20	32.54	18.1	32.55	32.70	1.9	27,830	0.01%
2022/11/08	9.1	32.26	2	32.80	32.00	7.1	28,164	0.03%
2022/11/07	10	32.56	16	32.55	32.75	-6	28,748	-0.02%
2022/11/04	4	31.65	15	31.30	31.85	-11	28,905	-0.04%
2022/11/03	4.1	31.31	1	31.55	31.45	3.1	28,958	0.01%
2022/11/02	6	31.10	5.3	31.15	31.30	0.7	29,025	0.00%
2022/11/01	6	30.69	3	30.95	30.65	3	29,084	0.01%
2022/10/31	3	30.58	14	30.75	30.80	-11	29,469	-0.04%
2022/10/28	12	30.03	2	30.28	29.70	10	29,605	0.03%
2022/10/27	7	30.59	16	30.80	30.90	-9	29,758	-0.03%
2022/10/26	2.1	30.36	1	30.70	30.45	1.1	30,232	0.00%
2022/10/25	25.2	30.67	9	31.02	30.45	16.2	30,505	0.05%
2022/10/24	12	31.18	40.5	31.44	31.00	-28.5	31,876	-0.09%
2022/10/21	51.5	30.73	40	30.47	30.20	11.5	31,699	0.04%
2022/10/20	5	30.02	31	30.21	31.00	-26	31,430	-0.08%
2022/10/19	12	30.13	9	30.02	29.90	3	31,386	0.01%
2022/10/18	4	29.78	6	29.98	29.90	-2	31,425	-0.01%
2022/10/17	8.1	28.76	10	28.83	29.50	-2	31,640	-0.01%
2022/10/14	5	29.03	88	28.93	29.20	-83	31,903	-0.26%
2022/10/13	6	27.43	3	27.48	26.95	3	31,846	0.01%
2022/10/12	1	28.20	1	28.20	28.10	0	31,943	0.00%
2022/10/11	41.4	28.29	8	28.21	28.05	33.4	32,244	0.10%
2022/10/07	3.2	30.17	5	29.95	29.95	-1.8	32,235	-0.01%
2022/10/06	3	30.03	4	30.23	30.15	-1	32,281	0.00%
2022/10/05	27	30.50	36.5	30.72	30.35	-9.5	32,238	-0.03%
2022/10/04	6	29.81	19.1	29.79	29.85	-13.1	32,064	-0.04%
2022/10/03	8	28.11	9	28.55	28.80	-1	31,917	0.00%
2022/09/30	16	28.20	319	27.96	28.50	-303	31,868	-0.95%	大賣/鉅額交易
2022/09/29	331.7	28.07	8	27.93	27.80	323.7	31,740	1.02%	大買/鉅額交易
2022/09/28	10.1	28.91	10	28.96	28.55	0.1	30,958	0.00%
2022/09/27	1.6	29.61	3	29.62	29.65	-1.4	30,763	0.00%
2022/09/26	64.2	29.84	17	29.96	29.30	47.2	30,800	0.15%
2022/09/23	3	31.00	37	30.90	31.00	-34	30,778	-0.11%
2022/09/22	17	30.51	1	30.60	30.55	16	30,824	0.05%
2022/09/21	8.5	31.26	13	31.30	31.30	-4.5	30,858	-0.01%
2022/09/20	8	31.66	31	31.98	31.55	-23	30,834	-0.07%
2022/09/19	18.2	31.61	43	31.73	31.75	-24.8	30,802	-0.08%
2022/09/16	50.2	31.85	3	32.08	32.15	47.2	30,695	0.15%
2022/09/15	15	32.74	8.5	32.51	32.75	6.5	28,777	0.02%
2022/09/14	2	31.60	17	31.31	31.60	-15	28,540	-0.05%
2022/09/13	15	32.36	4	32.34	32.00	11	28,446	0.04%
2022/09/12	0	0.00	37.6	31.69	31.75	-37.6	28,490	-0.13%
2022/09/08	2	30.60	4	30.70	30.70	-2	28,970	-0.01%
2022/09/07	415.4	30.18	424	30.27	30.10	-8.6	29,064	-0.03%	大買/大賣/
2022/09/06	8.3	30.91	4.2	31.00	30.80	4.1	28,916	0.01%
2022/09/05	107.1	31.36	15	31.69	30.55	92.1	28,694	0.32%	大買/
2022/09/02	6.1	33.68	23	33.73	33.55	-17	27,702	-0.06%
2022/09/01	36	33.49	8	33.58	33.65	28	27,442	0.10%
2022/08/31	15	33.70	205	34.30	34.45	-190	27,006	-0.70%	大賣/鉅額交易
2022/08/30	0	33.95	57.8	34.14	34.00	-57.8	26,507	-0.22%
2022/08/29	68.1	33.81	6	33.75	33.90	62.1	26,570	0.23%
2022/08/26	5	34.99	15.1	35.10	34.85	-10.1	26,468	-0.04%
2022/08/25	2	34.38	78.2	34.47	34.25	-76.2	26,229	-0.29%
2022/08/24	100	33.97	3	33.75	33.40	97	26,128	0.37%
2022/08/23	42.3	34.18	6	33.97	33.95	36.3	29,906	0.12%
2022/08/22	11.3	35.18	5	35.12	35.05	6.3	29,964	0.02%
2022/08/19	113	35.72	53	35.85	35.70	60	29,855	0.20%	大買/
2022/08/18	24.2	36.01	5	36.16	35.80	19.2	29,837	0.06%
2022/08/17	399	36.09	337.2	36.08	36.30	61.8	29,451	0.21%	大買/大賣/
2022/08/16	107	35.75	18.2	36.01	35.50	88.8	29,070	0.31%	大買/
2022/08/15	30.2	35.60	23	35.46	35.65	7.2	28,584	0.03%
2022/08/12	34	34.88	12	35.35	35.35	22	28,218	0.08%
2022/08/11	8.1	33.96	4	33.88	33.85	4.1	27,704	0.01%
2022/08/10	11	33.30	2	33.30	33.25	9	27,533	0.03%
2022/08/09	6.2	33.90	2	33.65	33.90	4.2	27,612	0.02%
2022/08/08	15.2	33.73	11	33.70	33.60	4.2	27,986	0.02%
2022/08/05	51.1	34.01	12.1	34.25	34.20	39	28,793	0.14%
2022/08/04	2.4	33.64	2	33.75	33.80	0.4	28,739	0.00%
2022/08/03	9	34.04	23	33.99	34.00	-14	28,722	-0.05%
2022/08/02	46	34.65	1	34.10	34.20	45	28,532	0.16%
2022/08/01	25	35.30	27	35.70	35.65	-2	28,071	-0.01%
2022/07/29	247.7	35.75	116.2	35.37	35.25	131.5	27,838	0.47%	大買/大賣/鉅額交易
2022/07/28	10	38.75	0	0.00	38.25	10	26,477	0.04%
2022/07/27	0	0.00	6	38.99	39.45	-6	26,173	-0.02%
2022/07/26	17	38.70	19	38.84	38.85	-2	26,121	-0.01%
2022/07/25	6	40.32	5	40.42	40.25	1	26,013	0.00%
2022/07/22	14	42.28	10	42.26	41.75	4	26,117	0.02%
2022/07/21	8.2	40.90	6.2	41.10	41.80	2	25,861	0.01%
2022/07/20	8	39.96	5	39.92	39.70	3	25,451	0.01%
2022/07/19	15.8	38.21	6	38.44	38.75	9.8	25,274	0.04%
2022/07/18	59	38.55	14	38.89	39.25	45	25,186	0.18%
2022/07/15	0	0.00	13	40.04	40.05	-13	24,852	-0.05%
2022/07/14	13	38.97	7	38.74	39.00	6	24,990	0.02%
2022/07/13	6	39.19	6	39.14	39.25	0	24,899	0.00%
2022/07/12	3	38.92	2	38.30	38.35	1	24,744	0.00%
2022/07/11	7	39.93	2	39.75	40.10	5	24,657	0.02%
2022/07/08	6.3	40.93	6	40.96	40.55	0.3	24,709	0.00%
2022/07/07	8	39.63	2	40.58	40.40	6	24,757	0.02%
2022/07/06	2	39.18	1	39.25	38.95	1	24,552	0.00%
2022/07/05	0.1	38.50	1	38.50	39.00	-0.9	24,457	0.00%
2022/07/04	5	37.95	2	38.40	38.30	3	24,444	0.01%
2022/07/01	16.1	38.71	0	0.00	37.85	16.1	24,552	0.07%
2022/06/30	2	40.25	1	40.20	40.10	1	24,558	0.00%
2022/06/29	6	41.34	10	41.45	41.70	-4	24,367	-0.02%
2022/06/28	4	43.01	0	0.00	42.80	4	24,150	0.02%
2022/06/27	4	44.00	2	44.43	44.25	2	24,047	0.01%
2022/06/24	46	43.73	42	43.03	43.00	4	23,919	0.02%
2022/06/23	10	44.31	1	43.85	43.50	9	23,674	0.04%
2022/06/22	2.1	46.94	2	47.45	46.35	0.1	23,181	0.00%
2022/06/21	2	48.03	1	48.20	48.45	1	23,003	0.00%
2022/06/20	17	48.47	5	48.19	47.85	12	22,869	0.05%
2022/06/17	3.2	49.29	1.1	49.01	50.40	2.1	22,466	0.01%
2022/06/16	6.2	50.93	10	51.30	50.10	-3.8	21,856	-0.02%
2022/06/15	10.1	51.73	4	51.88	51.40	6.1	21,713	0.03%
2022/06/14	8	52.15	2	51.95	52.10	6	21,641	0.03%
2022/06/13	7	54.21	0	0.00	53.50	7	21,490	0.03%
2022/06/10	1	55.40	16.1	55.45	55.80	-15.1	21,415	-0.07%
2022/06/09	9	55.46	0	0.00	56.10	9	21,427	0.04%
2022/06/08	10.2	55.47	7.1	55.31	55.30	3.1	21,357	0.01%
2022/06/07	9	55.54	2	55.15	55.70	7	21,283	0.03%
2022/06/06	12.1	56.63	11	56.45	56.40	1.1	21,188	0.01%
2022/06/02	1	57.30	2	57.20	57.20	-1	21,306	0.00%
2022/06/01	6	57.62	21	58.08	57.80	-15	21,450	-0.07%
2022/05/31	2	58.25	3.3	58.37	57.80	-1.3	21,298	-0.01%
2022/05/30	5	57.96	3	58.17	58.10	2	17,255	0.01%
2022/05/27	5	56.54	5.5	56.51	56.50	-0.5	16,890	0.00%
2022/05/26	3.5	55.99	0.1	56.00	55.70	3.4	16,887	0.02%
2022/05/25	0.2	57.20	0	0.00	56.60	0.2	16,804	0.00%
2022/05/24	6	57.30	6.3	57.20	56.60	-0.3	16,908	0.00%
2022/05/23	28.1	57.78	8	58.34	57.20	20.1	16,813	0.12%
2022/05/20	8	59.08	15	58.98	58.80	-7	16,688	-0.04%
2022/05/19	7	57.51	10	58.09	59.00	-3	16,508	-0.02%
2022/05/18	1	58.50	7	58.43	58.40	-6	16,174	-0.04%
2022/05/17	4	57.90	12.2	57.96	57.80	-8.2	16,221	-0.05%
2022/05/16	6	57.93	71.1	57.88	57.50	-65.1	16,501	-0.39%
2022/05/13	71	56.47	70.6	56.28	56.50	0.4	16,109	0.00%
2022/05/12	14.2	54.76	15.1	54.94	54.00	-0.9	15,272	-0.01%
2022/05/11	16	54.17	2	54.25	54.40	14	14,941	0.09%
2022/05/10	3	53.03	11	53.33	53.20	-8	14,735	-0.05%
2022/05/09	3	53.73	14	53.99	54.00	-11	14,644	-0.08%
2022/05/06	17	53.52	1	53.60	53.80	16	14,614	0.11%
2022/05/05	1	54.10	11.3	54.67	55.00	-10.3	14,689	-0.07%
2022/05/04	2	53.20	7	53.36	53.20	-5	14,714	-0.03%
2022/05/03	4	53.00	0.1	52.97	53.00	3.9	14,763	0.03%
2022/04/29	2.1	53.44	14.2	53.50	53.60	-12.1	14,796	-0.08%
2022/04/28	21	53.73	1.1	53.22	52.80	19.9	14,660	0.14%
2022/04/27	3	50.90	3.2	51.05	51.10	-0.2	14,360	0.00%
2022/04/26	1.8	51.89	2	52.00	51.90	-0.2	14,262	0.00%
2022/04/25	8	52.06	4	52.60	51.90	4	14,235	0.03%
2022/04/22	15.2	54.24	13	54.15	54.40	2.2	14,199	0.02%
2022/04/21	40.3	54.62	2	54.40	54.40	38.3	14,008	0.27%
2022/04/20	0	0.00	7.1	54.34	54.50	-7.1	13,898	-0.05%
2022/04/19	26	51.65	21	51.80	51.80	5	13,569	0.04%
2022/04/18	9	51.09	2	51.30	51.00	7	13,569	0.05%
2022/04/15	2	51.30	2	51.60	51.60	0	13,647	0.00%
2022/04/14	6	51.97	8	51.90	52.00	-2	13,805	-0.01%
2022/04/13	15	53.09	6.2	53.37	53.00	8.8	13,818	0.06%
2022/04/12	7	51.74	5	51.84	51.80	2	13,694	0.01%
2022/04/11	5	52.88	12	52.68	52.30	-7	13,786	-0.05%
2022/04/08	4	54.28	0	0.00	54.30	4	13,870	0.03%
2022/04/07	12	54.52	27	54.29	54.50	-15	13,857	-0.11%
2022/04/06	4	53.45	6	53.71	54.30	-2	13,645	-0.01%
2022/04/01	7	51.90	1	51.90	52.00	6	13,378	0.05%
2022/03/31	1.1	53.01	2.4	53.13	53.00	-1.3	13,376	-0.01%
2022/03/30	0	0.00	1	54.00	53.70	-1	13,360	-0.01%
2022/03/29	5	53.30	0	0.00	53.80	5	13,317	0.04%
2022/03/28	3	53.27	0	0.00	53.90	3	13,354	0.02%
2022/03/25	13	54.38	25.3	54.50	54.10	-12.3	13,415	-0.09%
2022/03/24	1	53.50	18	53.97	54.20	-17	13,469	-0.13%
2022/03/23	1	54.00	0	54.20	54.20	1	13,583	0.01%
2022/03/22	1	53.90	8.2	53.96	54.20	-7.2	13,653	-0.05%
2022/03/21	12	54.69	1	54.40	54.50	11	13,703	0.08%
2022/03/18	8	53.70	1.1	53.06	54.20	6.9	13,791	0.05%
2022/03/17	7	52.93	5	52.60	52.90	2	13,824	0.01%
2022/03/16	3	50.77	17	50.48	51.40	-14	14,095	-0.10%
2022/03/15	2	50.40	3	50.50	50.40	-1	14,502	-0.01%
2022/03/14	1.5	51.20	1.1	51.02	51.40	0.5	14,829	0.00%
2022/03/11	10.5	51.01	0	0.00	50.90	10.5	15,466	0.07%
2022/03/10	11	51.49	16	51.60	51.50	-5	16,687	-0.03%
2022/03/09	22	50.40	9	50.22	50.20	13	17,390	0.07%
2022/03/08	12.4	50.06	16	50.36	49.70	-3.6	17,876	-0.02%
2022/03/07	2	51.75	3.4	51.70	52.20	-1.4	17,945	-0.01%
2022/03/04	7	54.54	26	54.18	54.00	-19	18,141	-0.10%
2022/03/03	2	55.50	0	0.00	55.40	2	18,218	0.01%
2022/03/02	0.1	55.20	17	55.24	56.00	-16.9	18,370	-0.09%
2022/03/01	5.8	55.65	1	55.90	55.90	4.8	18,542	0.03%
2022/02/25	28.5	53.71	4	52.98	53.30	24.5	18,408	0.13%
2022/02/24	21.1	55.06	10	53.46	53.30	11.1	18,311	0.06%
2022/02/23	17	57.05	4	56.93	57.10	13	18,332	0.07%
2022/02/22	20.5	57.69	12	58.12	56.60	8.5	18,281	0.05%
2022/02/21	14	58.75	14	58.79	58.60	0	18,175	0.00%
2022/02/18	5.1	59.06	13.2	58.78	59.20	-8.1	18,422	-0.04%
2022/02/17	18	59.49	30	59.27	59.60	-12	18,712	-0.06%
2022/02/16	62.9	59.70	19	59.50	59.20	43.9	18,534	0.24%
2022/02/15	2.5	61.25	1.5	60.85	60.40	1	18,234	0.01%
2022/02/14	6.5	61.94	29.6	61.80	61.50	-23.1	18,326	-0.13%
2022/02/11	2.4	63.86	0	0.00	63.90	2.4	18,642	0.01%
2022/02/10	25.1	65.24	2	64.80	65.00	23.1	19,683	0.12%
2022/02/09	1	65.90	6	65.90	66.20	-5	20,107	-0.02%
2022/02/08	8.1	65.48	1.2	65.93	66.10	6.9	20,208	0.03%
2022/02/07	20	63.54	11	62.98	64.50	9	20,198	0.04%
2022/01/26	5.3	64.43	3.1	64.49	65.20	2.2	20,009	0.01%
2022/01/25	4	65.70	5	65.62	65.60	-1	19,953	-0.01%
2022/01/24	3.4	65.67	0	0.00	66.20	3.4	19,913	0.02%
2022/01/21	1.2	67.08	4	67.10	67.20	-2.8	19,877	-0.01%
2022/01/20	2	67.50	12.1	67.66	67.90	-10.1	20,019	-0.05%
2022/01/19	1	67.20	6	67.15	67.80	-5	20,252	-0.02%
2022/01/18	5	68.26	1.1	68.11	68.00	3.9	20,566	0.02%
2022/01/17	4	67.90	1	68.00	68.10	3	20,606	0.01%
2022/01/14	0.1	67.40	7	67.51	67.30	-6.9	20,514	-0.03%
2022/01/13	8.1	67.99	4	67.93	68.20	4.1	20,526	0.02%
2022/01/12	0.2	67.00	0	0.00	66.90	0.2	20,541	0.00%
2022/01/11	12.1	67.19	1	67.20	67.00	11.1	20,526	0.05%
2022/01/10	34.4	66.41	28.2	66.65	67.00	6.3	20,472	0.03%
2022/01/07	9.3	67.45	17.4	67.45	67.50	-8.1	20,444	-0.04%
2022/01/06	36.4	68.19	5.7	68.23	68.50	30.7	20,210	0.15%
2022/01/05	3.4	69.67	42	69.58	69.30	-38.6	20,171	-0.19%
2022/01/04	8.6	69.56	16.5	69.41	69.20	-7.9	20,148	-0.04%
2022/01/03	8.4	70.56	24	70.57	70.00	-15.6	19,949	-0.08%
2021/12/30	3.4	71.39	2.5	71.47	71.20	0.9	19,893	0.00%
2021/12/29	11.2	71.48	6.1	71.43	71.60	5.1	19,839	0.03%
2021/12/28	10	71.31	14.1	71.27	71.40	-4.1	19,882	-0.02%
2021/12/27	7.1	71.08	14.2	71.11	70.90	-7.1	19,858	-0.04%
2021/12/24	2.1	70.50	2	70.45	70.40	0.1	19,941	0.00%
2021/12/23	9.4	70.52	1	70.50	70.30	8.4	19,979	0.04%
2021/12/22	6.7	71.08	4.1	71.20	70.80	2.6	20,090	0.01%
2021/12/21	8.2	70.38	3	70.30	70.80	5.2	20,025	0.03%
2021/12/20	7	69.30	5.9	69.45	69.30	1.1	19,920	0.01%
2021/12/17	12.1	69.91	0	0.00	69.90	12.1	19,792	0.06%
2021/12/16	8.1	70.94	3	70.77	70.60	5.1	19,648	0.03%
2021/12/15	45.6	70.01	1.1	69.91	70.20	44.5	19,568	0.23%
2021/12/14	18.1	70.10	6.5	69.80	69.80	11.5	19,592	0.06%
2021/12/13	7	71.23	7	71.40	71.00	0	19,433	0.00%
2021/12/10	44.7	71.83	15.4	70.52	72.70	29.2	19,310	0.15%
2021/12/09	24.4	71.37	24.1	71.18	71.00	0.3	18,884	0.00%
2021/12/08	24.2	73.71	57	73.32	72.70	-32.8	18,392	-0.18%
2021/12/07	36.8	75.00	28	74.99	73.60	8.8	17,982	0.05%
2021/12/06	102.3	75.66	128.2	77.09	75.90	-26	17,343	-0.15%	大買/大賣/