力積電 (6770)-富邦-三重券商分點個股進出

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
23.20
漲跌
▲1.05
漲幅
+4.74%
成交量
28,552張
產業
上市半導體類股
893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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	48	23.08	32	22.79	23.20	16	17,231	0.09%
2024/04/26	3.5	22.36	7	22.29	22.15	-3.5	17,118	-0.02%
2024/04/25	33	22.11	6	22.25	21.95	27	16,932	0.16%
2024/04/24	21	22.55	5	22.49	22.60	16	16,872	0.10%
2024/04/23	5	21.88	3	21.90	21.85	2	16,928	0.01%
2024/04/22	12	22.08	22	22.01	21.70	-10	16,877	-0.06%
2024/04/19	32.6	22.28	205	22.43	22.20	-172.4	16,592	-1.04%	大賣/鉅額交易
2024/04/18	16.3	23.13	56	23.43	23.05	-39.7	16,162	-0.25%
2024/04/17	21	23.69	8	23.67	23.65	13	15,832	0.08%
2024/04/16	134.1	24.54	12	24.22	24.15	122.1	15,571	0.78%	大買/鉅額交易
2024/04/15	17.3	25.00	5	24.92	25.00	12.3	15,562	0.08%
2024/04/12	45	25.25	2	25.28	25.20	43	16,364	0.26%
2024/04/11	4	25.51	0	0.00	25.40	4	18,321	0.02%
2024/04/10	8	26.01	22.5	26.16	25.95	-14.5	18,252	-0.08%
2024/04/09	4	25.59	1.5	25.70	25.60	2.5	18,286	0.01%
2024/04/08	1	25.20	30	25.15	25.20	-29	18,402	-0.16%
2024/04/03	8.1	25.46	1.7	25.48	25.40	6.4	18,274	0.03%
2024/04/02	1	25.85	40	25.85	25.90	-39	18,196	-0.21%
2024/04/01	3	26.25	8	26.02	25.95	-5	18,330	-0.03%
2024/03/29	6.1	25.80	30	25.80	25.80	-23.9	18,248	-0.13%
2024/03/28	75	25.50	56	25.57	25.90	19	18,140	0.10%
2024/03/27	12	25.70	43.1	25.63	25.70	-31.1	17,857	-0.17%
2024/03/26	25.1	26.17	9	26.20	26.05	16.1	17,654	0.09%
2024/03/25	2.1	26.40	1	26.55	26.35	1.1	17,555	0.01%
2024/03/22	22	26.62	1	26.70	26.60	21	17,587	0.12%
2024/03/21	0.1	26.75	1	26.80	26.75	-0.9	17,701	-0.01%
2024/03/20	1	27.05	4	27.08	26.60	-3	17,809	-0.02%
2024/03/19	4	27.00	11	27.00	26.95	-7	17,919	-0.04%
2024/03/18	1	26.55	0	0.00	26.80	1	18,261	0.01%
2024/03/15	24.1	26.35	6	26.37	26.30	18.1	18,338	0.10%
2024/03/14	15	26.67	0	26.70	26.60	15	18,071	0.08%
2024/03/13	4	26.97	5.2	27.03	26.60	-1.2	17,989	-0.01%
2024/03/12	2.1	26.93	0.2	27.15	27.15	1.8	17,841	0.01%
2024/03/11	3	27.00	2.3	26.93	26.95	0.7	17,785	0.00%
2024/03/08	9	27.03	32	27.15	26.95	-23	17,756	-0.13%
2024/03/07	13	26.72	4.6	26.89	26.60	8.5	17,424	0.05%
2024/03/06	12.3	26.97	10.3	26.93	26.80	2	17,351	0.01%
2024/03/05	15.2	27.19	7.4	27.54	27.10	7.8	17,441	0.04%
2024/03/04	36	26.85	10.4	26.81	26.90	25.6	17,097	0.15%
2024/03/01	5	26.97	5	26.94	26.90	0	17,051	0.00%
2024/02/29	5	26.36	2	26.45	27.60	3	16,922	0.02%
2024/02/27	2.1	26.60	16.3	26.71	26.60	-14.2	16,649	-0.09%
2024/02/26	10	26.77	0	0.00	26.70	10	16,553	0.06%
2024/02/23	1.1	26.81	4	26.83	26.75	-3	16,597	-0.02%
2024/02/22	7	27.21	4	27.15	27.10	3	16,679	0.02%
2024/02/21	23	27.21	2.1	27.13	27.15	20.9	16,784	0.12%
2024/02/20	4.1	27.48	13	27.50	27.45	-9	16,843	-0.05%
2024/02/19	1	27.75	1	27.80	27.75	0	16,873	0.00%
2024/02/16	3.2	27.40	6.2	27.54	27.30	-3	17,051	-0.02%
2024/02/15	3.4	26.88	5	27.00	26.90	-1.6	17,037	-0.01%
2024/02/05	16.1	26.67	0	0.00	26.80	16.1	17,043	0.09%
2024/02/02	8.3	26.90	0	0.00	26.70	8.3	16,974	0.05%
2024/02/01	0.2	27.00	0	0.00	27.10	0.2	16,763	0.00%
2024/01/31	11.7	27.03	4	27.06	27.00	7.7	16,842	0.05%
2024/01/30	4.2	27.41	1	27.10	27.05	3.2	16,777	0.02%
2024/01/29	7.1	27.71	0	0.00	27.70	7.1	16,902	0.04%
2024/01/26	2.3	27.67	1	27.60	27.95	1.3	17,368	0.01%
2024/01/25	7	28.30	8	28.08	28.05	-1	17,289	-0.01%
2024/01/24	6.2	28.05	11	28.25	27.90	-4.8	17,306	-0.03%
2024/01/23	7	27.66	0	0.00	27.85	7	17,150	0.04%
2024/01/22	9	27.29	0	0.00	27.45	9	17,029	0.05%
2024/01/19	1.1	27.26	1	27.30	27.25	0.1	16,769	0.00%
2024/01/18	2	27.18	0	0.00	27.20	2	16,650	0.01%
2024/01/17	45	27.91	2.3	27.56	27.55	42.7	16,709	0.26%
2024/01/16	29.4	28.37	23	28.50	28.45	6.4	16,365	0.04%
2024/01/15	4	29.06	3	29.03	28.90	1	16,255	0.01%
2024/01/12	10	28.85	8	29.00	28.95	2	16,487	0.01%
2024/01/11	5.2	28.86	6	28.93	28.90	-0.8	16,369	0.00%
2024/01/10	4	29.08	6.5	29.19	29.05	-2.5	16,329	-0.02%
2024/01/09	17	29.72	7	29.58	29.45	10	16,371	0.06%
2024/01/08	69	30.57	11	30.16	29.90	58	16,336	0.35%
2024/01/05	38.2	30.68	191	30.78	30.85	-152.8	15,414	-0.99%	大賣/鉅額交易
2024/01/04	5.3	28.40	0	0.00	28.25	5.3	13,429	0.04%
2024/01/03	24.1	28.23	2	28.10	28.10	22.1	13,559	0.16%
2024/01/02	11.1	29.35	2	29.50	28.80	9.1	13,267	0.07%
2023/12/29	3	29.52	5	29.52	29.45	-2	13,041	-0.02%
2023/12/28	3	29.58	4	29.70	29.70	-1	13,126	-0.01%
2023/12/27	5	29.75	9	29.89	29.80	-4	13,085	-0.03%
2023/12/26	5	29.05	0	0.00	29.25	5	12,914	0.04%
2023/12/25	1	28.90	0	29.05	28.90	1	12,901	0.01%
2023/12/22	6	29.28	6.4	29.27	29.15	-0.4	12,974	0.00%
2023/12/21	5	28.82	1.1	28.84	28.75	3.9	12,936	0.03%
2023/12/20	1	29.00	1	29.05	28.90	0	12,870	0.00%
2023/12/19	6	28.88	3	29.05	28.80	3	12,791	0.02%
2023/12/18	2	29.40	4	29.56	29.40	-2	12,743	-0.02%
2023/12/15	0.1	29.70	3.1	29.85	29.75	-3	12,590	-0.02%
2023/12/14	4.2	29.75	0	29.65	29.65	4.2	12,372	0.03%
2023/12/13	12	29.92	39.1	30.10	29.90	-27.1	12,153	-0.22%
2023/12/12	5	29.32	7	29.24	29.60	-2	11,816	-0.02%
2023/12/11	11.3	28.80	1	28.75	28.80	10.3	11,714	0.09%
2023/12/08	1	28.80	4.1	28.99	28.80	-3.1	11,717	-0.03%
2023/12/07	9.3	28.86	5.1	28.94	28.70	4.2	11,837	0.04%
2023/12/06	10.1	29.27	0	0.00	29.15	10.1	11,843	0.09%
2023/12/05	2.1	29.38	12	29.38	29.40	-9.9	11,822	-0.08%
2023/12/04	0	0.00	10	29.69	29.70	-10	11,797	-0.08%
2023/12/01	7	29.81	3	29.75	29.60	4	11,715	0.03%
2023/11/30	7	29.86	7	29.90	30.10	0	11,613	0.00%
2023/11/29	6.1	29.88	42	29.94	29.85	-36	11,401	-0.32%
2023/11/28	3	29.38	16.1	29.73	29.80	-13.1	11,268	-0.12%
2023/11/27	7.2	29.52	25	29.64	29.40	-17.8	11,235	-0.16%
2023/11/24	2	29.60	2	29.68	29.75	0	11,215	0.00%
2023/11/22	16	29.27	2	29.20	29.20	14	11,111	0.13%
2023/11/21	7	29.70	244	29.74	29.80	-237	11,007	-2.15%	大賣/鉅額交易
2023/11/20	4	29.31	9	29.37	29.30	-5	10,865	-0.05%
2023/11/17	7	28.99	13.5	29.08	29.05	-6.5	10,690	-0.06%
2023/11/16	4	28.89	7	28.93	29.00	-3	10,682	-0.03%
2023/11/15	12.1	28.84	21	28.76	28.90	-8.9	10,665	-0.08%
2023/11/14	3.1	28.32	8	28.39	28.35	-4.9	10,566	-0.05%
2023/11/13	13.1	28.08	3	28.08	27.85	10.1	10,686	0.09%
2023/11/10	2	28.15	6	28.18	28.10	-4	10,756	-0.04%
2023/11/09	10.1	28.48	0	0.00	28.45	10.1	10,882	0.09%
2023/11/08	16.1	28.57	9	28.61	28.35	7.1	11,078	0.06%
2023/11/07	250	28.54	12	28.50	28.85	238	11,136	2.14%	大買/鉅額交易
2023/11/06	30	29.01	11.1	28.93	28.75	19	11,096	0.17%
2023/11/03	10	28.29	18	28.39	28.70	-8	10,785	-0.07%
2023/11/02	8	27.61	2	27.70	27.60	6	10,386	0.06%
2023/11/01	3.2	27.51	13	27.60	27.20	-9.8	10,327	-0.09%
2023/10/31	10	26.77	12	26.67	26.55	-2	10,222	-0.02%
2023/10/30	5.5	26.69	0	0.00	26.60	5.5	10,364	0.05%
2023/10/27	5	26.82	3	26.65	26.65	2	10,487	0.02%
2023/10/26	17	26.97	11	27.10	26.80	6	10,630	0.06%
2023/10/25	4	26.98	7	27.49	27.50	-3	10,626	-0.03%
2023/10/24	6	26.53	21	26.56	26.85	-15	10,465	-0.14%
2023/10/23	10.3	26.81	6	26.78	26.65	4.3	10,495	0.04%
2023/10/20	31.1	27.56	6.2	27.57	27.30	24.9	10,632	0.23%
2023/10/19	4	27.49	1	27.45	27.35	3	10,517	0.03%
2023/10/18	7	27.57	0	0.00	27.50	7	10,616	0.07%
2023/10/17	5	27.96	11.1	28.12	27.85	-6.1	10,918	-0.06%
2023/10/16	6	27.88	14	28.00	27.35	-8	10,805	-0.07%
2023/10/13	143	27.53	231	27.70	27.70	-88	10,714	-0.82%	大買/大賣/
2023/10/12	100	27.50	2	27.53	27.55	98	10,677	0.92%
2023/10/11	9	27.07	2	26.95	27.05	7	10,616	0.07%
2023/10/06	1	26.50	0	0.00	26.50	1	10,530	0.01%
2023/10/05	5	26.30	3	26.37	26.40	2	10,631	0.02%
2023/10/04	24.2	26.10	0	0.00	26.10	24.2	10,639	0.23%
2023/10/03	0	0.00	1	26.60	26.60	-1	10,661	-0.01%
2023/10/02	1.3	26.67	0	0.00	26.60	1.3	10,818	0.01%
2023/09/28	0.4	26.60	0	0.00	26.55	0.4	11,034	0.00%
2023/09/27	3.6	26.58	1	26.65	26.40	2.6	11,229	0.02%
2023/09/26	4.1	26.80	0	0.00	26.65	4.1	11,225	0.04%
2023/09/25	2	27.45	2	27.25	27.30	0	11,191	0.00%
2023/09/22	2	26.90	10	26.90	26.90	-8	11,229	-0.07%
2023/09/21	0	0.00	204	27.11	27.00	-204	11,243	-1.81%	大賣/鉅額交易
2023/09/20	203.2	27.60	0.2	27.35	27.25	203	11,187	1.81%	大買/鉅額交易
2023/09/19	3	27.87	0	0.00	27.85	3	11,267	0.03%
2023/09/18	14	27.74	3	27.85	27.80	11	11,340	0.10%
2023/09/15	2	27.98	201.2	28.06	28.10	-199.2	11,415	-1.74%	大賣/鉅額交易
2023/09/14	1	28.10	0	0.00	27.90	1	11,398	0.01%
2023/09/13	202	27.37	0	0.00	27.40	202	11,450	1.76%	大買/鉅額交易
2023/09/12	1.1	27.01	5	27.04	27.15	-3.9	11,668	-0.03%
2023/09/11	7.6	27.15	1	27.00	26.90	6.6	11,933	0.06%
2023/09/08	8	27.66	0	0.00	27.60	8	12,311	0.07%
2023/09/07	0.1	28.05	31	27.76	27.80	-30.9	12,355	-0.25%
2023/09/06	3.2	27.88	11	27.84	27.80	-7.8	12,402	-0.06%
2023/09/05	3	27.95	1	27.95	28.05	2	12,428	0.02%
2023/09/04	16	28.13	8	28.20	28.20	8	12,555	0.06%
2023/09/01	0	0.00	19	28.13	28.15	-19	12,714	-0.15%
2023/08/31	5	28.05	3.2	28.04	27.85	1.8	12,745	0.01%
2023/08/30	6	27.75	44	27.82	27.85	-38	12,715	-0.30%
2023/08/29	11	27.25	2.1	27.42	27.30	8.9	12,754	0.07%
2023/08/28	3	27.07	2.2	27.17	27.40	0.8	12,792	0.01%
2023/08/25	2	27.02	1	27.10	26.90	1	12,859	0.01%
2023/08/24	23.1	27.50	0	0.00	27.30	23.1	12,993	0.18%
2023/08/23	0	0.00	0	27.15	27.45	0	12,971	0.00%
2023/08/22	5	26.85	1	26.80	26.80	4	13,028	0.03%
2023/08/21	2.2	27.09	1	26.90	26.95	1.2	12,950	0.01%
2023/08/18	0	27.30	6	27.05	27.25	-6	12,869	-0.05%
2023/08/17	27.8	26.42	2	26.33	26.85	25.8	12,745	0.20%
2023/08/16	4.6	26.92	0	0.00	27.05	4.6	12,552	0.04%
2023/08/15	8.1	27.72	0	27.65	27.35	8.1	12,428	0.06%
2023/08/14	11.1	27.45	1	28.10	27.95	10.1	12,345	0.08%
2023/08/11	33.3	28.78	0	0.00	28.40	33.3	12,206	0.27%
2023/08/10	2	29.13	0	0.00	29.00	2	12,049	0.02%
2023/08/09	2	29.23	15	29.30	29.20	-13	11,975	-0.11%
2023/08/08	3.3	29.15	0	0.00	29.10	3.3	11,958	0.03%
2023/08/07	0.1	29.65	0	0.00	29.70	0.1	11,864	0.00%
2023/08/04	1	29.55	0	0.00	29.50	1	11,929	0.01%
2023/08/02	3	29.63	3	29.45	29.55	0	11,928	0.00%
2023/07/31	2	29.98	5	30.05	29.95	-3	11,712	-0.03%
2023/07/28	0	0.00	16.9	30.08	30.20	-16.9	11,669	-0.14%
2023/07/27	1	29.95	1.5	30.07	30.00	-0.5	11,649	0.00%
2023/07/26	6	29.74	1	30.10	29.70	5	11,823	0.04%
2023/07/25	12	29.35	2	30.33	30.20	10	12,008	0.08%
2023/07/24	1.4	29.18	11.6	29.12	29.60	-10.2	12,087	-0.08%
2023/07/21	4.2	29.32	0	29.50	29.55	4.2	12,299	0.03%
2023/07/20	16	29.39	7.4	29.40	29.80	8.6	12,509	0.07%
2023/07/19	10	30.20	0	0.00	30.10	10	12,464	0.08%
2023/07/18	21	30.27	9	30.40	30.50	12	12,801	0.09%
2023/07/17	0.3	30.20	0	0.00	30.10	0.3	13,050	0.00%
2023/07/14	2.3	30.06	0	0.00	30.10	2.3	13,401	0.02%
2023/07/13	0.6	29.98	1.1	30.08	29.80	-0.5	13,494	0.00%
2023/07/12	5	29.93	2	29.90	29.90	3	13,431	0.02%
2023/07/11	5.1	30.20	0	0.00	30.15	5.1	13,445	0.04%
2023/07/10	2.1	30.07	37	29.93	30.00	-34.9	13,595	-0.26%
2023/07/07	2.1	30.25	2	30.35	30.15	0.1	13,583	0.00%
2023/07/06	13.4	30.97	1	30.85	30.65	12.4	13,745	0.09%
2023/07/05	1	31.50	10	31.55	31.50	-9	13,610	-0.07%
2023/07/04	2	30.83	0.1	30.90	30.80	1.9	13,517	0.01%
2023/07/03	0	0.00	1	31.00	30.85	-1	13,640	-0.01%
2023/06/30	0	0.00	1	31.00	30.95	-1	13,742	-0.01%
2023/06/28	4	30.74	0	0.00	30.70	4	13,928	0.03%
2023/06/27	3	30.82	0	0.00	30.70	3	14,075	0.02%
2023/06/26	18.1	31.40	0	0.00	31.40	18.1	14,133	0.13%
2023/06/21	0	0.00	1	32.00	31.95	-1	14,165	-0.01%
2023/06/20	1	31.65	0	0.00	31.90	1	14,140	0.01%
2023/06/19	2	31.73	7	31.74	31.85	-5	14,127	-0.04%
2023/06/16	3	32.15	14.4	32.17	32.15	-11.4	14,081	-0.08%
2023/06/15	32	32.70	20.2	32.51	32.70	11.8	13,915	0.08%
2023/06/14	17	31.98	2.1	32.13	32.30	14.9	13,782	0.11%
2023/06/13	0.3	31.35	3	31.35	31.25	-2.8	13,373	-0.02%
2023/06/12	0	0.00	1	30.85	31.05	-1	13,365	-0.01%
2023/06/09	1	30.90	0	0.00	30.90	1	13,436	0.01%
2023/06/08	3	30.88	3	31.33	30.90	0	13,579	0.00%
2023/06/07	1	31.55	11.6	31.43	31.55	-10.6	13,766	-0.08%
2023/06/06	2.1	31.17	1	31.05	31.05	1.1	14,278	0.01%
2023/06/05	2.2	31.21	0	0.00	31.15	2.2	14,578	0.02%
2023/06/02	2	31.03	3	31.02	31.10	-1	15,012	-0.01%
2023/06/01	2	30.73	18	30.62	30.60	-16	15,755	-0.10%
2023/05/31	6	31.08	0.1	31.10	30.90	5.9	15,872	0.04%
2023/05/30	1	31.15	9	31.14	31.10	-8	15,777	-0.05%
2023/05/29	2	30.80	2	31.10	30.85	0	15,810	0.00%
2023/05/26	5	30.95	6.4	30.79	30.75	-1.4	15,880	-0.01%
2023/05/25	0	0.00	1.2	30.61	30.65	-1.2	15,849	-0.01%
2023/05/24	1	30.45	15	30.50	30.55	-14	16,018	-0.09%
2023/05/23	0	0.00	7	30.70	30.55	-7	16,087	-0.04%
2023/05/22	2	30.13	0	0.00	30.20	2	16,125	0.01%
2023/05/19	1	30.40	1	30.55	30.25	0	16,129	0.00%
2023/05/18	15	30.71	17	30.62	30.60	-2	16,095	-0.01%
2023/05/17	14	30.51	13	30.51	30.60	1	16,124	0.01%
2023/05/16	0	0.00	4	30.16	30.25	-4	16,080	-0.02%
2023/05/15	1.3	29.67	3	29.75	29.60	-1.7	16,129	-0.01%
2023/05/12	0	0.00	0.2	29.90	29.85	-0.2	16,269	0.00%
2023/05/11	5	30.00	5	29.98	29.80	0	16,356	0.00%
2023/05/10	5	30.01	0	0.00	30.00	5	16,580	0.03%
2023/05/09	14.1	30.30	4	30.31	30.25	10.1	16,605	0.06%
2023/05/08	6	30.31	0	0.00	30.30	6	16,807	0.04%
2023/05/05	22.1	30.65	1	30.80	30.65	21.1	17,093	0.12%
2023/05/04	4	30.70	13	31.04	31.10	-9	17,548	-0.05%
2023/05/03	2.2	30.74	5	30.65	30.50	-2.8	17,856	-0.02%
2023/05/02	1	30.15	1	30.30	30.90	0	18,172	0.00%
2023/04/28	2.1	29.90	0	0.00	29.70	2.1	18,545	0.01%
2023/04/27	9	29.22	2	29.45	29.55	7	18,504	0.04%
2023/04/26	8.1	29.25	8	29.34	29.30	0.1	18,623	0.00%
2023/04/25	6	29.89	1	30.00	30.00	5	18,370	0.03%
2023/04/24	11	30.14	10	29.70	30.60	1	18,125	0.01%
2023/04/21	25.2	30.53	18	30.42	30.05	7.2	18,006	0.04%
2023/04/20	18.2	31.22	0	0.00	31.00	18.2	17,828	0.10%
2023/04/19	49.2	32.13	22	32.15	32.10	27.2	17,977	0.15%
2023/04/18	2	33.25	13	33.02	32.90	-11	17,903	-0.06%
2023/04/17	11.1	32.90	0	0.00	32.90	11.1	17,887	0.06%
2023/04/14	2	32.95	1	32.95	32.90	1	17,901	0.01%
2023/04/13	16	33.01	3	33.03	33.10	13	17,930	0.07%
2023/04/12	3	33.27	4	33.21	33.30	-1	17,828	-0.01%
2023/04/11	23	33.14	7	33.06	33.25	16	17,840	0.09%
2023/04/10	5	32.53	1	32.50	32.50	4	17,730	0.02%
2023/04/07	7	32.63	4	32.63	32.60	3	17,809	0.02%
2023/04/06	9	32.71	3	32.68	32.60	6	17,816	0.03%
2023/03/31	14	33.40	0	0.00	33.10	14	17,724	0.08%
2023/03/30	4	32.91	0	0.00	32.90	4	17,798	0.02%
2023/03/29	11.1	33.00	1	32.95	32.95	10.1	17,826	0.06%
2023/03/28	4.2	33.38	3	33.45	33.10	1.2	17,952	0.01%
2023/03/27	15.2	33.86	8	33.79	33.70	7.2	17,953	0.04%
2023/03/24	5	34.40	17	34.39	34.40	-12	18,001	-0.07%
2023/03/23	4	34.13	4.6	34.15	34.20	-0.6	18,032	0.00%
2023/03/22	8	34.35	3	34.35	34.30	5	18,177	0.03%
2023/03/21	3	34.28	4	34.20	34.20	-1	18,241	-0.01%
2023/03/20	3	34.27	7	34.25	34.20	-4	18,519	-0.02%
2023/03/17	12	33.76	8	33.67	34.60	4	18,561	0.02%
2023/03/16	2.1	33.45	2	33.25	33.35	0.1	18,408	0.00%
2023/03/15	2.1	33.88	0	0.00	33.25	2.1	18,590	0.01%
2023/03/14	2	33.30	0	0.00	33.20	2	18,996	0.01%
2023/03/13	13.1	33.85	11	33.80	33.80	2.1	19,442	0.01%
2023/03/10	13.1	34.51	3	34.60	34.45	10.1	19,550	0.05%
2023/03/09	12	35.51	45	35.68	35.15	-33	19,676	-0.17%
2023/03/08	8	34.60	2	34.65	34.95	6	19,267	0.03%
2023/03/07	36	35.03	4	35.15	35.15	32	19,091	0.17%
2023/03/06	14	34.84	17.1	34.38	34.95	-3.1	18,755	-0.02%
2023/03/03	2	33.20	3	33.57	33.60	-1	18,065	-0.01%
2023/03/01	19.1	32.98	13	33.13	33.10	6.1	18,423	0.03%
2023/02/24	1	33.90	1	33.80	33.30	0	18,738	0.00%
2023/02/23	0	33.65	19.2	33.66	33.65	-19.2	18,750	-0.10%
2023/02/22	5.1	33.22	28	33.25	33.40	-22.9	18,942	-0.12%
2023/02/21	1	34.05	11	34.01	33.90	-10	18,975	-0.05%
2023/02/20	0	0.00	9	33.75	33.80	-9	19,285	-0.05%
2023/02/17	23.8	33.39	0	0.00	33.30	23.8	19,770	0.12%
2023/02/16	0	0.00	3	33.35	33.50	-3	19,930	-0.02%
2023/02/15	11	33.23	0	0.00	33.25	11	20,390	0.05%
2023/02/14	13	33.60	5	33.66	33.60	8	20,381	0.04%
2023/02/13	10	33.17	1.3	33.22	33.15	8.7	20,614	0.04%
2023/02/10	23	33.75	2	33.80	33.70	21	20,840	0.10%
2023/02/09	16.5	34.27	13	34.19	34.15	3.5	21,068	0.02%
2023/02/08	30	34.42	9	34.57	34.60	21	21,178	0.10%
2023/02/07	5	33.80	0	0.00	33.80	5	21,101	0.02%
2023/02/06	3	33.95	2	33.98	33.70	1	21,204	0.00%
2023/02/03	5.5	34.73	2	34.55	34.50	3.5	21,086	0.02%
2023/02/02	16	35.45	18	35.52	35.30	-2	20,966	-0.01%
2023/02/01	7	34.65	6	34.95	35.00	1	20,713	0.00%
2023/01/31	1	34.20	32	34.21	34.30	-31	20,414	-0.15%
2023/01/30	36	33.74	54.3	33.39	33.95	-18.3	20,175	-0.09%
2023/01/17	20	32.18	6	32.13	32.30	14	19,808	0.07%
2023/01/16	41	32.58	3	32.65	32.55	38	20,069	0.19%
2023/01/13	6	33.91	7	34.04	33.65	-1	19,986	0.00%
2023/01/12	13.1	34.03	7	34.16	33.85	6.1	20,163	0.03%
2023/01/11	4.2	33.90	9	33.91	34.30	-4.9	20,165	-0.02%
2023/01/10	1	33.90	3	34.03	34.00	-2	20,051	-0.01%
2023/01/09	14.1	33.91	14	33.97	33.90	0	19,927	0.00%
2023/01/06	1	33.25	4.1	33.34	33.45	-3.1	19,646	-0.02%
2023/01/05	1	32.85	1	32.70	32.65	0	19,550	0.00%
2023/01/04	0	32.25	1	32.50	32.25	-1	19,678	-0.01%
2023/01/03	1	32.25	95	32.25	32.35	-94	19,864	-0.47%
2022/12/30	0.1	31.90	0	0.00	31.85	0.1	19,847	0.00%
2022/12/29	8	31.58	0	0.00	32.05	8	20,020	0.04%
2022/12/28	93	32.45	0	0.00	32.15	93	20,225	0.46%
2022/12/27	0.3	33.03	70	33.33	33.00	-69.7	20,261	-0.34%
2022/12/26	52	32.70	10	33.01	32.75	42	20,311	0.21%
2022/12/23	1	33.30	0	0.00	33.30	1	20,656	0.00%
2022/12/22	7	33.26	62	33.30	33.40	-55	21,553	-0.26%
2022/12/21	2.1	32.55	1	32.65	32.65	1.1	21,669	0.01%
2022/12/20	6.1	32.46	6	32.53	32.30	0.1	21,653	0.00%
2022/12/19	1	32.90	21	33.08	32.90	-20	21,784	-0.09%
2022/12/16	24.1	32.42	10	32.30	32.65	14.1	21,836	0.06%
2022/12/15	48.1	33.16	10.1	33.00	32.95	38.1	21,868	0.17%
2022/12/14	3	33.40	34	33.16	33.35	-31	21,970	-0.14%
2022/12/13	21	32.47	0	0.00	32.40	21	22,008	0.10%
2022/12/12	15	32.24	2	32.50	32.20	13	22,253	0.06%
2022/12/09	6	33.40	2	33.70	33.45	4	24,397	0.02%
2022/12/08	5	33.10	3	33.22	33.05	2	24,737	0.01%
2022/12/07	9	33.77	9	34.05	33.35	0	24,937	0.00%
2022/12/06	66	34.75	11	34.34	33.95	55	25,107	0.22%
2022/12/05	14.2	35.20	12	35.35	35.15	2.2	24,919	0.01%
2022/12/02	51	33.80	6	34.50	34.60	45	24,563	0.18%
2022/12/01	5.1	34.02	12	33.86	34.00	-6.9	24,634	-0.03%
2022/11/30	0	32.60	11	32.72	33.30	-11	24,700	-0.04%
2022/11/29	4	32.25	2	32.70	32.60	2	25,613	0.01%
2022/11/28	0	0.00	1	32.35	32.25	-1	25,748	0.00%
2022/11/25	1	32.90	1	33.30	32.90	0	26,099	0.00%
2022/11/24	2	33.33	2	33.25	33.30	0	26,623	0.00%
2022/11/23	3	32.75	14	32.72	32.95	-11	26,597	-0.04%
2022/11/22	24	31.81	4	31.80	31.85	20	26,511	0.08%
2022/11/21	4	33.30	1.1	33.16	32.85	2.9	26,312	0.01%
2022/11/18	9	34.01	45	33.97	33.65	-36	26,505	-0.14%
2022/11/17	3	33.77	22	33.73	34.15	-19	26,578	-0.07%
2022/11/16	23	34.21	7	33.96	34.05	16	26,743	0.06%
2022/11/15	24	34.06	9	34.46	34.35	15	26,732	0.06%
2022/11/14	7	33.61	3	33.45	33.45	4	26,524	0.02%
2022/11/11	14	33.85	31	34.02	33.30	-17	26,944	-0.06%
2022/11/10	23	32.27	0	0.00	32.60	23	27,055	0.09%
2022/11/09	3	32.35	107	32.69	32.70	-104	27,830	-0.37%	大賣/鉅額交易
2022/11/08	106	32.43	0	0.00	32.00	106	28,164	0.38%	大買/鉅額交易
2022/11/07	3	32.52	9	32.56	32.75	-6	28,748	-0.02%
2022/11/04	1	31.00	2	31.50	31.85	-1	28,905	0.00%
2022/11/03	3	31.32	0	0.00	31.45	3	28,958	0.01%
2022/11/02	3	31.35	5.1	31.11	31.30	-2.1	29,025	-0.01%
2022/11/01	1	30.85	0	0.00	30.65	1	29,084	0.00%
2022/10/31	2	30.73	10	30.58	30.80	-8	29,469	-0.03%
2022/10/28	9	29.99	8	30.13	29.70	1	29,605	0.00%
2022/10/27	25	30.71	24	30.79	30.90	1	29,758	0.00%
2022/10/26	4	30.68	4	30.44	30.45	0	30,232	0.00%
2022/10/25	4	31.16	3	30.60	30.45	1	30,505	0.00%
2022/10/24	8	31.34	13	31.39	31.00	-5	31,876	-0.02%
2022/10/21	2	30.70	14	30.43	30.20	-12	31,699	-0.04%
2022/10/20	5	29.69	2.1	30.59	31.00	2.9	31,430	0.01%
2022/10/19	5	30.10	6	30.07	29.90	-1	31,386	0.00%
2022/10/18	5	30.05	5	29.95	29.90	0	31,425	0.00%
2022/10/17	9	28.59	10	29.04	29.50	-1	31,640	0.00%
2022/10/14	10	28.55	24	28.61	29.20	-14	31,903	-0.04%
2022/10/13	7	27.27	1	27.25	26.95	6	31,846	0.02%
2022/10/12	2.2	28.06	2	28.15	28.10	0.2	31,943	0.00%
2022/10/11	12.1	28.22	0	0.00	28.05	12.1	32,244	0.04%
2022/10/07	8	29.94	7.3	30.05	29.95	0.7	32,235	0.00%
2022/10/06	5.1	30.09	10	30.43	30.15	-5	32,281	-0.02%
2022/10/05	32	30.67	46	30.41	30.35	-14	32,238	-0.04%
2022/10/04	1	29.80	5	29.88	29.85	-4	32,064	-0.01%
2022/10/03	2	28.00	2	28.70	28.80	0	31,917	0.00%
2022/09/30	16	28.20	12	28.06	28.50	4	31,868	0.01%
2022/09/29	22.6	27.94	3	28.07	27.80	19.6	31,740	0.06%
2022/09/28	5	28.94	5	28.90	28.55	0	30,958	0.00%
2022/09/27	8.2	29.58	4	29.65	29.65	4.2	30,763	0.01%
2022/09/26	11	30.11	2	30.29	29.30	9	30,800	0.03%
2022/09/23	1	30.75	6	31.09	31.00	-5	30,778	-0.02%
2022/09/22	9	30.61	1	30.55	30.55	8	30,824	0.03%
2022/09/21	1.1	31.44	0	0.00	31.30	1.1	30,858	0.00%
2022/09/20	1	31.65	1	31.85	31.55	0	30,834	0.00%
2022/09/19	2.1	31.77	4	31.90	31.75	-2	30,802	-0.01%
2022/09/16	32.7	31.98	13	32.05	32.15	19.7	30,695	0.06%
2022/09/15	18	32.69	15.1	32.53	32.75	3	28,777	0.01%
2022/09/14	2	31.33	0	0.00	31.60	2	28,540	0.01%
2022/09/13	6	32.23	27.1	32.14	32.00	-21.1	28,446	-0.07%
2022/09/12	16	31.54	41.1	31.70	31.75	-25.1	28,490	-0.09%
2022/09/08	2.1	30.68	23	30.75	30.70	-20.9	28,970	-0.07%
2022/09/07	8	30.23	0	0.00	30.10	8	29,064	0.03%
2022/09/06	9	31.06	213	30.87	30.80	-204	28,916	-0.71%	大賣/鉅額交易
2022/09/05	33.1	30.91	15	31.27	30.55	18.1	28,694	0.06%
2022/09/02	1	33.70	4	33.65	33.55	-3	27,702	-0.01%
2022/09/01	14	33.52	3	33.58	33.65	11	27,442	0.04%
2022/08/31	4.5	34.14	2	34.08	34.45	2.5	27,006	0.01%
2022/08/30	2.1	33.95	0	0.00	34.00	2.1	26,507	0.01%
2022/08/29	9	33.82	26	33.78	33.90	-17	26,570	-0.06%
2022/08/26	19.1	35.15	5	35.12	34.85	14.1	26,468	0.05%
2022/08/25	8	34.28	0	0.00	34.25	8	26,229	0.03%
2022/08/24	7	33.66	0	0.00	33.40	7	26,128	0.03%
2022/08/23	1.1	34.01	1	34.00	33.95	0.1	29,906	0.00%
2022/08/22	9.3	35.12	11	35.05	35.05	-1.7	29,964	-0.01%
2022/08/19	16.1	35.71	2.1	35.75	35.70	13.9	29,855	0.05%
2022/08/18	2	36.00	0	0.00	35.80	2	29,837	0.01%
2022/08/17	3	35.78	12.1	35.61	36.30	-9.1	29,451	-0.03%
2022/08/16	25	35.98	65.1	35.69	35.50	-40.1	29,070	-0.14%
2022/08/15	18	35.62	8.5	35.56	35.65	9.5	28,584	0.03%
2022/08/12	66	35.23	14.1	35.08	35.35	51.9	28,218	0.18%
2022/08/11	13	33.85	2	33.85	33.85	11	27,704	0.04%
2022/08/10	7.2	33.38	52	33.44	33.25	-44.8	27,533	-0.16%
2022/08/09	8	33.82	3	33.97	33.90	5	27,612	0.02%
2022/08/08	1.1	33.61	15	33.67	33.60	-14	27,986	-0.05%
2022/08/05	3	34.23	2	34.23	34.20	1	28,793	0.00%
2022/08/04	5.1	33.95	1	33.80	33.80	4.1	28,739	0.01%
2022/08/03	9.1	34.07	3	34.08	34.00	6.1	28,722	0.02%
2022/08/02	13.6	34.61	12	34.45	34.20	1.6	28,532	0.01%
2022/08/01	7	35.73	1	35.80	35.65	6	28,071	0.02%
2022/07/29	29.1	35.60	10	35.98	35.25	19.1	27,838	0.07%
2022/07/28	2	38.48	4	39.19	38.25	-2	26,477	-0.01%
2022/07/27	2	39.15	116	38.85	39.45	-114	26,173	-0.44%	大賣/鉅額交易
2022/07/26	8.8	38.76	11	39.20	38.85	-2.2	26,121	-0.01%
2022/07/25	0	0.00	1	40.95	40.25	-1	26,013	0.00%
2022/07/22	11	41.86	2	41.95	41.75	9	26,117	0.03%
2022/07/21	12.1	41.10	21.1	41.17	41.80	-9.1	25,861	-0.03%
2022/07/20	4	39.90	5	39.68	39.70	-1	25,451	0.00%
2022/07/19	5	38.51	8	37.95	38.75	-3	25,274	-0.01%
2022/07/18	1.3	38.61	6	39.18	39.25	-4.7	25,186	-0.02%
2022/07/15	1	39.30	10	40.04	40.05	-9	24,852	-0.04%
2022/07/14	2.6	38.71	6	38.60	39.00	-3.4	24,990	-0.01%
2022/07/13	1	39.05	0.1	39.15	39.25	1	24,899	0.00%
2022/07/12	2.2	38.43	14.1	38.37	38.35	-11.9	24,744	-0.05%
2022/07/11	4.1	39.79	3	40.05	40.10	1.1	24,657	0.00%
2022/07/08	11	40.82	3	40.90	40.55	8	24,709	0.03%
2022/07/07	0	0.00	1	40.15	40.40	-1	24,757	0.00%
2022/07/06	4	39.13	2	39.08	38.95	2	24,552	0.01%
2022/07/05	12	38.48	0.1	39.15	39.00	11.9	24,457	0.05%
2022/07/04	6	37.94	2	38.75	38.30	4	24,444	0.02%
2022/07/01	18.6	39.71	12.1	39.08	37.85	6.5	24,552	0.03%
2022/06/30	3.1	40.23	18.5	40.28	40.10	-15.4	24,558	-0.06%
2022/06/29	5	41.63	1	41.60	41.70	4	24,367	0.02%
2022/06/28	6	42.79	0	0.00	42.80	6	24,150	0.02%
2022/06/27	1	44.45	0	0.00	44.25	1	24,047	0.00%
2022/06/24	15.3	43.62	4	43.13	43.00	11.3	23,919	0.05%
2022/06/23	26.2	44.64	25.1	43.68	43.50	1.1	23,674	0.00%
2022/06/22	14.1	47.79	12.1	46.84	46.35	2	23,181	0.01%
2022/06/21	5.1	48.02	3	48.12	48.45	2.1	23,003	0.01%
2022/06/20	39.1	48.39	6	48.37	47.85	33.1	22,869	0.14%
2022/06/17	9.2	49.98	2	50.60	50.40	7.2	22,466	0.03%
2022/06/16	14	50.80	3	50.50	50.10	11	21,856	0.05%
2022/06/15	10	51.69	6	51.73	51.40	4	21,713	0.02%
2022/06/14	10	52.05	4.7	52.10	52.10	5.3	21,641	0.02%
2022/06/13	3	54.17	47	54.70	53.50	-44	21,490	-0.20%
2022/06/10	1	55.20	0	0.00	55.80	1	21,415	0.00%
2022/06/09	0	55.70	2.1	55.69	56.10	-2.1	21,427	-0.01%
2022/06/08	7.1	55.29	1	55.30	55.30	6.1	21,357	0.03%
2022/06/07	6.2	55.26	12	55.61	55.70	-5.8	21,283	-0.03%
2022/06/06	2	56.55	1	56.70	56.40	1	21,188	0.00%
2022/06/02	3.1	57.23	6	57.20	57.20	-2.9	21,306	-0.01%
2022/06/01	0.5	57.80	1	57.70	57.80	-0.5	21,450	0.00%
2022/05/31	15	58.27	6	58.25	57.80	9	21,298	0.04%
2022/05/30	16	57.80	0	0.00	58.10	16	17,255	0.09%
2022/05/27	1	56.30	3.1	56.69	56.50	-2.1	16,890	-0.01%
2022/05/26	6	55.84	14	56.02	55.70	-8	16,887	-0.05%
2022/05/25	3	56.67	10	56.90	56.60	-7	16,804	-0.04%
2022/05/24	24	57.46	21	57.37	56.60	3	16,908	0.02%
2022/05/23	14.1	57.77	9	57.93	57.20	5.1	16,813	0.03%
2022/05/20	11	58.93	2	58.85	58.80	9	16,688	0.05%
2022/05/19	0.1	58.80	16	58.17	59.00	-16	16,508	-0.10%
2022/05/18	16	58.28	6.1	58.42	58.40	9.9	16,174	0.06%
2022/05/17	6	57.90	3	58.03	57.80	3	16,221	0.02%
2022/05/16	6.4	57.84	26.1	57.72	57.50	-19.7	16,501	-0.12%
2022/05/13	33	56.40	22.1	56.04	56.50	10.9	16,109	0.07%
2022/05/12	6	54.85	29	54.71	54.00	-23	15,272	-0.15%
2022/05/11	4	54.10	12	54.13	54.40	-8	14,941	-0.05%
2022/05/10	13	53.13	1	53.10	53.20	12	14,735	0.08%
2022/05/09	1	53.80	8	53.95	54.00	-7.1	14,644	-0.05%
2022/05/06	3	53.60	0	0.00	53.80	3	14,614	0.02%
2022/05/05	7.1	54.26	15.1	54.64	55.00	-8.1	14,689	-0.05%
2022/05/03	2	52.90	0	0.00	53.00	2	14,763	0.01%
2022/04/29	1	53.50	4	53.75	53.60	-3	14,796	-0.02%
2022/04/28	3.1	53.12	3.1	53.55	52.80	-0.1	14,660	0.00%
2022/04/27	3.1	50.61	7	51.13	51.10	-3.9	14,360	-0.03%
2022/04/26	1	52.30	1	51.90	51.90	0	14,262	0.00%
2022/04/25	3.2	52.20	3	52.17	51.90	0.2	14,235	0.00%
2022/04/22	7	53.14	11	54.32	54.40	-4	14,199	-0.03%
2022/04/21	7.8	54.55	4.1	54.30	54.40	3.7	14,008	0.03%
2022/04/20	1.1	52.13	5	52.80	54.50	-3.9	13,898	-0.03%
2022/04/19	8.2	51.71	1	51.50	51.80	7.2	13,569	0.05%
2022/04/18	5	51.12	0	0.00	51.00	5	13,569	0.04%
2022/04/15	0	0.00	16	51.21	51.60	-16	13,647	-0.12%
2022/04/14	1	51.90	1	52.00	52.00	0	13,805	0.00%
2022/04/13	5.2	53.12	1.7	53.48	53.00	3.5	13,818	0.03%
2022/04/12	12	51.98	0	0.00	51.80	12	13,694	0.09%
2022/04/11	3	52.77	16	52.84	52.30	-13	13,786	-0.09%
2022/04/08	0.1	54.20	1	54.10	54.30	-0.9	13,870	-0.01%
2022/04/07	3	54.30	2	54.10	54.50	1	13,857	0.01%
2022/04/06	2	52.91	3	53.73	54.30	-1	13,645	-0.01%
2022/04/01	0	0.00	1	51.90	52.00	-1	13,378	-0.01%
2022/03/31	4.1	53.00	1	52.90	53.00	3.1	13,376	0.02%
2022/03/30	6	53.60	3	53.57	53.70	3	13,360	0.02%
2022/03/29	3	53.53	4	53.60	53.80	-1	13,317	-0.01%
2022/03/28	3	53.53	1	53.00	53.90	2	13,354	0.01%
2022/03/25	1.2	54.20	8	54.16	54.10	-6.8	13,415	-0.05%
2022/03/24	1	54.10	3	53.90	54.20	-2	13,469	-0.01%
2022/03/23	1	54.20	10	54.00	54.20	-9	13,583	-0.07%
2022/03/22	3	54.20	3	54.20	54.20	0	13,653	0.00%
2022/03/21	5	54.58	0	0.00	54.50	5	13,703	0.04%
2022/03/18	3	53.20	1	54.00	54.20	2	13,791	0.01%
2022/03/17	5	52.90	14	52.94	52.90	-9	13,824	-0.07%
2022/03/16	6.1	50.79	0	0.00	51.40	6.1	14,095	0.04%
2022/03/15	0	0.00	2	50.35	50.40	-2	14,502	-0.01%
2022/03/14	10	51.13	0	0.00	51.40	10	14,829	0.07%
2022/03/11	5.4	51.24	1	51.20	50.90	4.4	15,466	0.03%
2022/03/10	23	51.63	0.2	51.65	51.50	22.8	16,687	0.14%
2022/03/09	17.1	50.27	2.1	50.10	50.20	15	17,390	0.09%
2022/03/08	12.8	50.20	16	49.94	49.70	-3.2	17,876	-0.02%
2022/03/07	6	51.63	3.1	51.71	52.20	2.9	17,945	0.02%
2022/03/04	6	54.02	3	53.80	54.00	3	18,141	0.02%
2022/03/03	9	55.64	7	55.43	55.40	2	18,218	0.01%
2022/03/02	7	55.19	1.1	54.72	56.00	5.9	18,370	0.03%
2022/03/01	4	55.35	0.2	56.00	55.90	3.8	18,542	0.02%
2022/02/25	14	53.21	20.1	53.05	53.30	-6.1	18,408	-0.03%
2022/02/24	7.2	55.13	16.2	53.88	53.30	-9	18,311	-0.05%
2022/02/23	6.1	56.98	4.1	56.44	57.10	2	18,332	0.01%
2022/02/22	10	57.13	12	56.53	56.60	-2	18,281	-0.01%
2022/02/21	2.1	58.70	8.6	58.79	58.60	-6.5	18,175	-0.04%
2022/02/18	8	59.22	6	59.20	59.20	2	18,422	0.01%
2022/02/17	7.1	58.77	8.1	59.15	59.60	-1.1	18,712	-0.01%
2022/02/16	25.5	59.79	24.3	59.81	59.20	1.2	18,534	0.01%
2022/02/15	12.5	60.90	10	61.19	60.40	2.5	18,234	0.01%
2022/02/14	23.1	61.89	9	61.94	61.50	14.1	18,326	0.08%
2022/02/11	4.4	63.90	0	0.00	63.90	4.4	18,642	0.02%
2022/02/10	13	65.13	9	64.43	65.00	4	19,683	0.02%
2022/02/09	3	65.90	0.1	66.00	66.20	2.9	20,107	0.01%
2022/02/08	6	65.55	1	65.30	66.10	5	20,208	0.02%
2022/02/07	4	63.08	21	63.11	64.50	-17	20,198	-0.08%
2022/01/26	6.7	64.48	9	64.80	65.20	-2.3	20,009	-0.01%
2022/01/25	8	65.75	4.3	65.61	65.60	3.7	19,953	0.02%
2022/01/24	2.2	66.14	6	66.23	66.20	-3.8	19,913	-0.02%
2022/01/21	8	66.75	1.6	66.81	67.20	6.4	19,877	0.03%
2022/01/20	0	0.00	3	67.73	67.90	-3	20,019	-0.01%
2022/01/19	1	67.30	0.1	67.50	67.80	0.9	20,252	0.00%
2022/01/18	0	68.30	12	68.11	68.00	-12	20,566	-0.06%
2022/01/17	5	68.12	1.6	68.06	68.10	3.4	20,606	0.02%
2022/01/14	9	67.33	8.4	67.56	67.30	0.6	20,514	0.00%
2022/01/13	2	68.00	17	68.08	68.20	-15	20,526	-0.07%
2022/01/12	1	67.30	10.1	66.97	66.90	-9.1	20,541	-0.04%
2022/01/11	4	67.00	13.1	66.98	67.00	-9.1	20,526	-0.04%
2022/01/10	3	66.67	295	66.18	67.00	-292	20,472	-1.43%	大賣/鉅額交易
2022/01/07	8.2	67.27	24.5	67.02	67.50	-16.3	20,444	-0.08%
2022/01/06	4	68.25	11	68.33	68.50	-7	20,210	-0.03%
2022/01/05	6.1	69.96	2	69.30	69.30	4.1	20,171	0.02%
2022/01/04	2.1	69.38	16	69.58	69.20	-13.9	20,148	-0.07%
2022/01/03	3.2	70.43	7.1	70.41	70.00	-3.9	19,949	-0.02%
2021/12/30	4	71.45	5	71.20	71.20	-1	19,893	-0.01%
2021/12/29	17.7	71.61	2	71.50	71.60	15.7	19,839	0.08%
2021/12/28	19	71.33	7.1	71.37	71.40	11.9	19,882	0.06%
2021/12/27	3	70.90	5	70.88	70.90	-2	19,858	-0.01%
2021/12/24	8.1	70.66	13.2	70.38	70.40	-5.2	19,941	-0.03%
2021/12/23	13	70.56	2	70.30	70.30	11	19,979	0.06%
2021/12/22	3.4	71.24	3	71.10	70.80	0.4	20,090	0.00%
2021/12/21	5.5	70.01	3	70.20	70.80	2.5	20,025	0.01%
2021/12/20	17	69.74	20.2	69.46	69.30	-3.2	19,920	-0.02%
2021/12/17	7.1	70.00	2	69.90	69.90	5.1	19,792	0.03%
2021/12/16	1.1	70.98	2	70.55	70.60	-0.9	19,648	0.00%
2021/12/15	20	70.03	7	70.10	70.20	13	19,568	0.07%
2021/12/14	11.9	69.93	27	70.24	69.80	-15.1	19,592	-0.08%
2021/12/13	17	72.16	13	71.56	71.00	4	19,433	0.02%
2021/12/10	49.6	71.00	32.3	71.21	72.70	17.3	19,310	0.09%
2021/12/09	93.8	71.04	28.4	71.45	71.00	65.4	18,884	0.35%
2021/12/08	65	73.21	11.2	73.29	72.70	53.8	18,392	0.29%
2021/12/07	92.5	74.85	41	75.46	73.60	51.5	17,982	0.29%
2021/12/06	172.7	75.68	43.1	75.82	75.90	129.7	17,343	0.75%	大買/鉅額交易