力積電 (6770)-元大-淡水券商分點個股進出

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－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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	1.3	22.71	7	23.06	23.20	-5.7	17,231	-0.03%
2024/04/26	10	22.15	5	22.29	22.15	5	17,118	0.03%
2024/04/25	13.1	22.01	2	22.03	21.95	11.1	16,932	0.07%
2024/04/24	18	22.57	6	22.62	22.60	12	16,872	0.07%
2024/04/23	3.1	21.82	3	21.95	21.85	0.1	16,928	0.00%
2024/04/22	29.4	21.90	66	22.02	21.70	-36.7	16,877	-0.22%
2024/04/19	33.1	22.19	5.1	22.30	22.20	28	16,592	0.17%
2024/04/18	81	23.10	106	23.32	23.05	-25	16,162	-0.15%	大賣/
2024/04/17	36	23.90	1.1	24.06	23.65	34.9	15,832	0.22%
2024/04/16	32	24.22	54.2	24.61	24.15	-22.1	15,571	-0.14%
2024/04/15	62	25.09	7	24.99	25.00	55	15,562	0.35%
2024/04/12	35	25.26	0	0.00	25.20	35	16,364	0.21%
2024/04/11	9	25.46	0.5	25.45	25.40	8.5	18,321	0.05%
2024/04/10	33	26.01	10	26.29	25.95	23	18,252	0.13%
2024/04/09	1	25.55	11	25.69	25.60	-10	18,286	-0.05%
2024/04/08	22	25.22	1	25.30	25.20	21	18,402	0.11%
2024/04/03	9	25.45	25	25.70	25.40	-16	18,274	-0.09%
2024/04/02	0	0.00	14.4	25.94	25.90	-14.4	18,196	-0.08%
2024/04/01	3	25.97	11	26.06	25.95	-8	18,330	-0.04%
2024/03/29	9.1	25.76	2	25.70	25.80	7.1	18,248	0.04%
2024/03/28	29.2	25.62	38	25.86	25.90	-8.8	18,140	-0.05%
2024/03/27	30	25.74	6	25.64	25.70	24	17,857	0.13%
2024/03/26	29.6	26.31	21	26.10	26.05	8.6	17,654	0.05%
2024/03/25	6	26.35	10	26.40	26.35	-4	17,555	-0.02%
2024/03/22	24	26.60	0.2	26.65	26.60	23.9	17,587	0.14%
2024/03/21	34.2	26.73	2.2	27.02	26.75	32	17,701	0.18%
2024/03/20	8.1	26.80	1	27.05	26.60	7.1	17,809	0.04%
2024/03/19	2	26.70	70	26.98	26.95	-68	17,919	-0.38%
2024/03/18	12	26.54	24.8	26.70	26.80	-12.8	18,261	-0.07%
2024/03/15	20.2	26.43	9	26.35	26.30	11.2	18,338	0.06%
2024/03/14	72.5	26.66	110	26.60	26.60	-37.5	18,071	-0.21%	大賣/
2024/03/13	15.5	26.69	44	27.30	26.60	-28.5	17,989	-0.16%
2024/03/12	34	26.88	8	26.93	27.15	26	17,841	0.15%
2024/03/11	3	26.97	0	0.00	26.95	3	17,785	0.02%
2024/03/08	30	27.04	165	27.08	26.95	-135	17,756	-0.76%	大賣/鉅額交易
2024/03/07	15	26.94	8	26.75	26.60	7	17,424	0.04%
2024/03/06	9	26.85	23	26.86	26.80	-14	17,351	-0.08%
2024/03/05	75.1	27.28	52.6	27.29	27.10	22.5	17,441	0.13%
2024/03/04	41	26.68	46	26.82	26.90	-5	17,097	-0.03%
2024/03/01	19	27.09	9	27.03	26.90	10	17,051	0.06%
2024/02/29	1.2	26.49	21	26.31	27.60	-19.8	16,922	-0.12%
2024/02/27	46.1	26.73	13.5	26.70	26.60	32.6	16,649	0.20%
2024/02/26	4	26.75	10	26.70	26.70	-6	16,553	-0.04%
2024/02/23	5	26.83	12	26.88	26.75	-7	16,597	-0.04%
2024/02/22	1	27.15	5	27.08	27.10	-4	16,679	-0.02%
2024/02/21	8	27.20	1	27.15	27.15	7	16,784	0.04%
2024/02/20	5	27.58	1	27.50	27.45	4	16,843	0.02%
2024/02/19	4	27.69	1	27.60	27.75	3	16,873	0.02%
2024/02/16	4	27.44	23.1	27.47	27.30	-19.1	17,051	-0.11%
2024/02/15	1	27.10	3	27.00	26.90	-2	17,037	-0.01%
2024/02/05	64	26.85	1	26.85	26.80	63	17,043	0.37%
2024/02/02	12.3	26.79	0.1	27.10	26.70	12.2	16,974	0.07%
2024/02/01	3.2	27.05	4	26.95	27.10	-0.8	16,763	0.00%
2024/01/30	25.2	27.31	0	0.00	27.05	25.2	16,777	0.15%
2024/01/29	15	27.76	0	0.00	27.70	15	16,902	0.09%
2024/01/26	11	27.68	2	27.88	27.95	9	17,368	0.05%
2024/01/25	18	28.15	11	28.21	28.05	7	17,289	0.04%
2024/01/24	13.7	28.06	22	28.28	27.90	-8.3	17,306	-0.05%
2024/01/23	2	27.73	0.2	27.80	27.85	1.8	17,150	0.01%
2024/01/22	16.4	27.33	1	27.40	27.45	15.4	17,029	0.09%
2024/01/19	2.2	27.28	5	27.29	27.25	-2.8	16,769	-0.02%
2024/01/18	11.2	27.49	23	27.39	27.20	-11.8	16,650	-0.07%
2024/01/17	12	27.78	6	27.55	27.55	6	16,709	0.04%
2024/01/16	18.3	28.39	3	28.37	28.45	15.3	16,365	0.09%
2024/01/15	12	29.06	0	0.00	28.90	12	16,255	0.07%
2024/01/12	29	29.10	2	29.03	28.95	27	16,487	0.16%
2024/01/11	9	29.01	0	0.00	28.90	9	16,369	0.05%
2024/01/10	5.2	29.12	6	29.26	29.05	-0.8	16,329	0.00%
2024/01/09	38.6	29.71	6	29.71	29.45	32.6	16,371	0.20%
2024/01/08	125.9	30.65	24	30.40	29.90	101.9	16,336	0.62%	大買/鉅額交易
2024/01/05	80.6	30.47	512.1	30.74	30.85	-431.5	15,414	-2.80%	大賣/鉅額交易
2024/01/04	4.3	28.18	0	0.00	28.25	4.3	13,429	0.03%
2024/01/03	46.1	28.16	1	28.20	28.10	45.1	13,559	0.33%
2024/01/02	26	29.05	3.9	29.44	28.80	22.1	13,267	0.17%
2023/12/29	19	29.52	0	0.00	29.45	19	13,041	0.15%
2023/12/28	9	29.71	6	29.60	29.70	3	13,126	0.02%
2023/12/27	9	29.67	67	29.74	29.80	-58	13,085	-0.44%
2023/12/26	0.1	29.20	6.9	29.24	29.25	-6.9	12,914	-0.05%
2023/12/25	5	29.01	0	0.00	28.90	5	12,901	0.04%
2023/12/22	0	0.00	13	29.42	29.15	-13	12,974	-0.10%
2023/12/21	8	28.81	6	28.70	28.75	2	12,936	0.02%
2023/12/20	2	29.00	0	0.00	28.90	2	12,870	0.02%
2023/12/19	5	28.99	0	0.00	28.80	5	12,791	0.04%
2023/12/18	15	29.60	64	29.85	29.40	-49	12,743	-0.38%
2023/12/15	6	29.79	65	29.90	29.75	-59	12,590	-0.47%
2023/12/14	78	29.65	336	29.83	29.65	-258	12,372	-2.09%	大賣/鉅額交易
2023/12/13	8	29.75	48	29.96	29.90	-40	12,153	-0.33%
2023/12/12	7	29.31	9.8	29.36	29.60	-2.8	11,816	-0.02%
2023/12/11	7	28.81	1	28.80	28.80	6	11,714	0.05%
2023/12/08	17	29.06	25	28.95	28.80	-8	11,717	-0.07%
2023/12/07	11	28.87	22	29.22	28.70	-11	11,837	-0.09%
2023/12/06	2	29.33	1	29.20	29.15	1	11,843	0.01%
2023/12/05	5	29.32	2	29.45	29.40	3	11,822	0.03%
2023/12/04	2.2	29.55	10	29.79	29.70	-7.9	11,797	-0.07%
2023/12/01	5	29.71	13	29.70	29.60	-8	11,715	-0.07%
2023/11/30	4	29.91	0	0.00	30.10	4	11,613	0.03%
2023/11/29	1.1	30.03	8.1	29.99	29.85	-7	11,401	-0.06%
2023/11/28	2.1	29.56	28.3	29.54	29.80	-26.2	11,268	-0.23%
2023/11/27	42	29.53	7	29.56	29.40	35	11,235	0.31%
2023/11/22	0	0.00	17	29.23	29.20	-17	11,111	-0.15%
2023/11/21	3	29.72	4.1	29.57	29.80	-1.1	11,007	-0.01%
2023/11/20	50	29.30	60	29.61	29.30	-10	10,865	-0.09%
2023/11/17	0	0.00	13.1	29.01	29.05	-13.1	10,690	-0.12%
2023/11/16	1	28.75	3.2	28.88	29.00	-2.2	10,682	-0.02%
2023/11/15	9	28.78	12	28.83	28.90	-3	10,665	-0.03%
2023/11/14	18	28.43	18	28.38	28.35	0	10,566	0.00%
2023/11/13	20	28.14	5	27.77	27.85	15	10,686	0.14%
2023/11/10	17	28.18	22	28.30	28.10	-5	10,756	-0.05%
2023/11/09	5	28.39	4	28.53	28.45	1	10,882	0.01%
2023/11/08	29	28.71	11.2	28.65	28.35	17.8	11,078	0.16%
2023/11/07	30	28.57	4.1	28.49	28.85	25.9	11,136	0.23%
2023/11/06	58	28.87	70	28.86	28.75	-12	11,096	-0.11%
2023/11/03	66.4	28.32	22	28.32	28.70	44.4	10,785	0.41%
2023/11/02	13	27.56	9	27.64	27.60	4	10,386	0.04%
2023/11/01	5	27.49	4	27.39	27.20	1	10,327	0.01%
2023/10/31	5	26.75	2	26.90	26.55	3	10,222	0.03%
2023/10/30	1	26.55	0	0.00	26.60	1	10,364	0.01%
2023/10/27	1	26.90	0	0.00	26.65	1	10,487	0.01%
2023/10/26	0	0.00	1	27.30	26.80	-1	10,630	-0.01%
2023/10/25	0	0.00	6	27.85	27.50	-6	10,626	-0.06%
2023/10/24	9.1	26.73	1	26.60	26.85	8.1	10,465	0.08%
2023/10/23	3	26.83	0	0.00	26.65	3	10,495	0.03%
2023/10/20	13	27.53	0.1	27.55	27.30	12.9	10,632	0.12%
2023/10/18	8	27.62	1	27.60	27.50	7	10,616	0.07%
2023/10/17	15	28.20	67.7	27.99	27.85	-52.7	10,918	-0.48%
2023/10/16	55.5	27.42	70	27.88	27.35	-14.5	10,805	-0.13%
2023/10/13	19	27.78	4	27.70	27.70	15	10,714	0.14%
2023/10/12	1	27.40	0.2	27.55	27.55	0.8	10,677	0.01%
2023/10/11	1.2	26.98	10	27.05	27.05	-8.8	10,616	-0.08%
2023/10/06	0	0.00	1	26.55	26.50	-1	10,530	-0.01%
2023/10/05	1	26.45	0	0.00	26.40	1	10,631	0.01%
2023/10/04	10	26.10	0.3	26.20	26.10	9.7	10,639	0.09%
2023/10/03	0	0.00	0.8	26.50	26.60	-0.8	10,661	-0.01%
2023/10/02	0.1	26.65	0	0.00	26.60	0.1	10,818	0.00%
2023/09/27	1.1	26.41	0	0.00	26.40	1.1	11,229	0.01%
2023/09/26	16.3	26.81	0	0.00	26.65	16.3	11,225	0.15%
2023/09/25	1	27.15	10	27.20	27.30	-9	11,191	-0.08%
2023/09/22	7	26.90	3	26.90	26.90	4	11,229	0.04%
2023/09/21	2.1	27.13	1	27.25	27.00	1.1	11,243	0.01%
2023/09/20	6	27.62	3	27.65	27.25	3	11,187	0.03%
2023/09/15	19	27.98	15	28.00	28.10	4	11,415	0.04%
2023/09/14	0.1	27.95	16.1	27.89	27.90	-16	11,398	-0.14%
2023/09/13	11	27.50	12.1	27.42	27.40	-1.1	11,450	-0.01%
2023/09/12	26	27.04	0	0.00	27.15	26	11,668	0.22%
2023/09/11	16	27.13	7	27.01	26.90	9	11,933	0.08%
2023/09/08	52	27.73	1	28.00	27.60	51	12,311	0.41%
2023/09/06	6	28.16	5	27.85	27.80	1	12,402	0.01%
2023/09/05	1	28.00	1	27.95	28.05	0	12,428	0.00%
2023/09/04	0	0.00	20	28.13	28.20	-20	12,555	-0.16%
2023/09/01	1	28.10	0	0.00	28.15	1	12,714	0.01%
2023/08/31	3.1	28.20	8	28.08	27.85	-4.9	12,745	-0.04%
2023/08/30	0.2	27.75	17.1	27.75	27.85	-16.9	12,715	-0.13%
2023/08/29	3.1	27.20	2	27.23	27.30	1.1	12,754	0.01%
2023/08/28	3	27.57	3	27.43	27.40	0	12,792	0.00%
2023/08/25	2	27.10	0	0.00	26.90	2	12,859	0.02%
2023/08/24	2	27.50	2	27.40	27.30	0	12,993	0.00%
2023/08/23	3	27.10	2	27.03	27.45	1	12,971	0.01%
2023/08/22	11	26.76	14	26.84	26.80	-3	13,028	-0.02%
2023/08/21	19.2	27.15	13	26.98	26.95	6.2	12,950	0.05%
2023/08/18	9.1	27.34	14.1	27.26	27.25	-4.9	12,869	-0.04%
2023/08/17	26.4	26.57	2.3	26.58	26.85	24.1	12,745	0.19%
2023/08/16	4.1	26.79	61	26.60	27.05	-56.9	12,552	-0.45%
2023/08/15	9.2	27.56	89	27.66	27.35	-79.8	12,428	-0.64%
2023/08/14	30.6	27.75	75	27.49	27.95	-44.4	12,345	-0.36%
2023/08/11	12.6	28.74	33	28.52	28.40	-20.4	12,206	-0.17%
2023/08/10	5.1	29.08	4	29.10	29.00	1.1	12,049	0.01%
2023/08/09	7	29.19	0	0.00	29.20	7	11,975	0.06%
2023/08/08	28	29.21	0	0.00	29.10	28	11,958	0.23%
2023/08/07	2.1	29.55	2	29.70	29.70	0.1	11,864	0.00%
2023/08/04	6	29.59	11	29.51	29.50	-5	11,929	-0.04%
2023/08/02	18	29.59	0	0.00	29.55	18	11,928	0.15%
2023/08/01	62	29.91	1	30.05	30.00	61	11,821	0.52%
2023/07/31	7	30.08	0	0.00	29.95	7	11,712	0.06%
2023/07/28	1	30.00	29	30.21	30.20	-28	11,669	-0.24%
2023/07/27	36	29.89	42.1	30.04	30.00	-6.1	11,649	-0.05%
2023/07/26	71.1	29.78	2	29.75	29.70	69.1	11,823	0.58%
2023/07/25	21.1	29.98	20	30.01	30.20	1.1	12,008	0.01%
2023/07/24	3	29.02	5	29.10	29.60	-2	12,087	-0.02%
2023/07/21	47.2	29.20	0	0.00	29.55	47.2	12,299	0.38%
2023/07/20	105	29.32	6.3	29.46	29.80	98.7	12,509	0.79%	大買/
2023/07/19	5	30.15	7	30.11	30.10	-2	12,464	-0.02%
2023/07/18	3.2	30.40	17	30.59	30.50	-13.8	12,801	-0.11%
2023/07/17	12.1	30.05	1	30.05	30.10	11.1	13,050	0.09%
2023/07/14	20	30.01	0	0.00	30.10	20	13,401	0.15%
2023/07/13	11	29.94	0	0.00	29.80	11	13,494	0.08%
2023/07/12	2	30.05	45	29.95	29.90	-43	13,431	-0.32%
2023/07/11	13	30.18	1	30.25	30.15	12	13,445	0.09%
2023/07/10	11.1	29.95	0	0.00	30.00	11.1	13,595	0.08%
2023/07/07	34	30.17	2	30.15	30.15	32	13,583	0.24%
2023/07/06	15	30.87	2	30.85	30.65	13	13,745	0.09%
2023/07/05	13.1	31.44	39	31.77	31.50	-25.9	13,610	-0.19%
2023/07/04	8	30.84	11	30.80	30.80	-3	13,517	-0.02%
2023/07/03	6	30.96	13	31.10	30.85	-7	13,640	-0.05%
2023/06/30	4	30.95	0.4	30.85	30.95	3.6	13,742	0.03%
2023/06/29	20	30.91	5	30.90	30.90	15	13,815	0.11%
2023/06/28	5	30.78	2	30.70	30.70	3	13,928	0.02%
2023/06/27	3	31.15	0	0.00	30.70	3	14,075	0.02%
2023/06/26	21	31.53	1	31.40	31.40	20	14,133	0.14%
2023/06/21	13	31.88	1.5	31.92	31.95	11.5	14,165	0.08%
2023/06/20	0	0.00	1	31.70	31.90	-1	14,140	-0.01%
2023/06/19	23	31.78	5	31.87	31.85	18	14,127	0.13%
2023/06/16	9	32.20	4.5	32.17	32.15	4.5	14,081	0.03%
2023/06/15	88	32.31	80.1	32.50	32.70	7.9	13,915	0.06%
2023/06/14	69.5	32.07	56	32.14	32.30	13.5	13,782	0.10%
2023/06/13	60.3	31.22	21	31.32	31.25	39.3	13,373	0.29%
2023/06/12	9.4	30.95	1	30.80	31.05	8.4	13,365	0.06%
2023/06/09	11.1	30.88	6	31.00	30.90	5.1	13,436	0.04%
2023/06/08	0.4	31.28	0	0.00	30.90	0.4	13,579	0.00%
2023/06/07	11.2	31.45	10	31.44	31.55	1.2	13,766	0.01%
2023/06/06	30	31.05	4	31.16	31.05	26	14,278	0.18%
2023/06/05	1	31.30	8	31.29	31.15	-7	14,578	-0.05%
2023/06/02	29	31.00	17	31.01	31.10	12	15,012	0.08%
2023/06/01	81	30.67	0	0.00	30.60	81	15,755	0.51%
2023/05/31	3.2	31.14	1	31.05	30.90	2.2	15,872	0.01%
2023/05/30	13	31.08	16	31.07	31.10	-3	15,777	-0.02%
2023/05/29	54	30.88	19	30.90	30.85	35	15,810	0.22%
2023/05/26	5.5	30.81	26	30.89	30.75	-20.5	15,880	-0.13%
2023/05/25	0	0.00	27	30.65	30.65	-27	15,849	-0.17%
2023/05/24	69.1	30.40	28	30.55	30.55	41.1	16,018	0.26%
2023/05/23	0	0.00	28.1	30.58	30.55	-28.1	16,087	-0.17%
2023/05/22	3	30.22	1	30.10	30.20	2	16,125	0.01%
2023/05/19	24	30.27	12	30.47	30.25	12	16,129	0.07%
2023/05/18	14	30.59	29	30.79	30.60	-15	16,095	-0.09%
2023/05/17	1	30.60	30.2	30.60	30.60	-29.2	16,124	-0.18%
2023/05/16	10	30.35	2	30.33	30.25	8	16,080	0.05%
2023/05/15	6	29.72	0	0.00	29.60	6	16,129	0.04%
2023/05/12	7	29.89	0	0.00	29.85	7	16,269	0.04%
2023/05/11	30	30.09	2	30.10	29.80	28	16,356	0.17%
2023/05/10	5	30.18	25	29.95	30.00	-20	16,580	-0.12%
2023/05/09	49.3	30.36	1	30.50	30.25	48.3	16,605	0.29%
2023/05/08	17	30.65	16	30.37	30.30	1	16,807	0.01%
2023/05/05	17.1	30.74	1	30.70	30.65	16.1	17,093	0.09%
2023/05/04	5	30.97	4	31.10	31.10	1	17,548	0.01%
2023/05/03	9.1	30.64	13	30.66	30.50	-3.9	17,856	-0.02%
2023/05/02	14	30.70	14.1	30.58	30.90	-0.1	18,172	0.00%
2023/04/28	2	29.85	12	29.94	29.70	-10	18,545	-0.05%
2023/04/27	3	29.30	0	0.00	29.55	3	18,504	0.02%
2023/04/26	25.4	29.46	4	29.30	29.30	21.4	18,623	0.12%
2023/04/25	8.2	29.93	5	29.85	30.00	3.2	18,370	0.02%
2023/04/24	9.3	29.78	14	30.24	30.60	-4.7	18,125	-0.03%
2023/04/21	14.3	30.42	15	30.34	30.05	-0.8	18,006	0.00%
2023/04/20	43.1	31.24	15	31.29	31.00	28.1	17,828	0.16%
2023/04/19	23.1	32.17	6	32.38	32.10	17.1	17,977	0.10%
2023/04/18	14	32.97	10	33.25	32.90	4	17,903	0.02%
2023/04/17	1.1	32.86	1	32.85	32.90	0.1	17,887	0.00%
2023/04/14	24	32.98	3.1	33.05	32.90	21	17,901	0.12%
2023/04/13	51	32.99	1	33.00	33.10	50	17,930	0.28%
2023/04/12	15	33.12	3	33.15	33.30	12	17,828	0.07%
2023/04/11	39	33.07	17	33.15	33.25	22	17,840	0.12%
2023/04/10	14	32.59	0	0.00	32.50	14	17,730	0.08%
2023/04/07	18	32.61	0	0.00	32.60	18	17,809	0.10%
2023/04/06	13	32.70	0	0.00	32.60	13	17,816	0.07%
2023/03/31	20	33.24	0	0.00	33.10	20	17,724	0.11%
2023/03/30	17	33.06	3.4	33.00	32.90	13.6	17,798	0.08%
2023/03/29	4	33.08	0	0.00	32.95	4	17,826	0.02%
2023/03/28	2	33.15	1	33.15	33.10	1	17,952	0.01%
2023/03/27	21	33.86	2	33.80	33.70	19	17,953	0.11%
2023/03/24	1	34.45	6	34.39	34.40	-5	18,001	-0.03%
2023/03/23	1	34.15	0	0.00	34.20	1	18,032	0.01%
2023/03/22	21	34.30	2	34.55	34.30	19	18,177	0.10%
2023/03/21	2	34.30	7	34.38	34.20	-5	18,241	-0.03%
2023/03/20	15	34.24	7.7	34.28	34.20	7.4	18,519	0.04%
2023/03/17	1	33.61	14	34.05	34.60	-13	18,561	-0.07%
2023/03/16	4	33.34	3	33.33	33.35	1	18,408	0.01%
2023/03/15	4	33.45	2	33.85	33.25	2	18,590	0.01%
2023/03/14	9	33.40	2	33.20	33.20	7	18,996	0.04%
2023/03/13	12	33.59	10.1	34.05	33.80	2	19,442	0.01%
2023/03/10	4.5	34.54	2	34.65	34.45	2.5	19,550	0.01%
2023/03/09	39.8	35.48	125.5	35.70	35.15	-85.8	19,676	-0.44%	大賣/
2023/03/08	12	34.70	16	34.77	34.95	-4	19,267	-0.02%
2023/03/07	19	35.06	16	35.12	35.15	3	19,091	0.02%
2023/03/06	20.1	34.79	35.2	34.44	34.95	-15.1	18,755	-0.08%
2023/03/03	18.2	33.28	12.6	33.62	33.60	5.6	18,065	0.03%
2023/03/02	6	33.15	0	0.00	33.25	6	18,110	0.03%
2023/03/01	11.2	33.05	2.3	33.08	33.10	8.9	18,423	0.05%
2023/02/24	11.1	33.46	4.2	33.50	33.30	6.9	18,738	0.04%
2023/02/23	3.5	33.64	4	33.65	33.65	-0.5	18,750	0.00%
2023/02/22	23.2	33.34	10	33.20	33.40	13.2	18,942	0.07%
2023/02/21	2.5	33.90	2	33.90	33.90	0.5	18,975	0.00%
2023/02/20	11	33.55	13.1	33.70	33.80	-2.1	19,285	-0.01%
2023/02/17	8.1	33.34	0	0.00	33.30	8.1	19,770	0.04%
2023/02/16	3	33.43	1.3	33.42	33.50	1.7	19,930	0.01%
2023/02/15	10	33.23	0	0.00	33.25	10	20,390	0.05%
2023/02/14	2	33.60	1	33.45	33.60	1	20,381	0.00%
2023/02/13	10.3	33.19	5	33.20	33.15	5.3	20,614	0.03%
2023/02/10	7.1	33.81	0	0.00	33.70	7.1	20,840	0.03%
2023/02/09	46	34.27	1	34.35	34.15	45	21,068	0.21%
2023/02/08	18	34.32	11.1	34.45	34.60	6.9	21,178	0.03%
2023/02/07	2	33.78	21	33.79	33.80	-19	21,101	-0.09%
2023/02/06	31.5	34.05	0	0.00	33.70	31.5	21,204	0.15%
2023/02/03	58.2	34.47	12	34.45	34.50	46.2	21,086	0.22%
2023/02/02	17.3	35.41	14	35.51	35.30	3.3	20,966	0.02%
2023/02/01	23.9	34.96	17.1	34.76	35.00	6.8	20,713	0.03%
2023/01/31	1	34.40	14	34.28	34.30	-13	20,414	-0.06%
2023/01/30	2	33.90	72	33.46	33.95	-70	20,175	-0.35%
2023/01/17	47	32.22	0	0.00	32.30	47	19,808	0.24%
2023/01/16	26	32.84	2	32.55	32.55	24	20,069	0.12%
2023/01/13	6.1	34.26	11	34.24	33.65	-4.9	19,986	-0.02%
2023/01/12	7.1	34.20	2	34.23	33.85	5.1	20,163	0.03%
2023/01/11	11	33.75	44	33.98	34.30	-33	20,165	-0.16%
2023/01/10	3	33.95	38.3	33.96	34.00	-35.3	20,051	-0.18%
2023/01/09	82	33.74	36	33.88	33.90	46	19,927	0.23%
2023/01/06	9	33.36	18.3	33.19	33.45	-9.3	19,646	-0.05%
2023/01/05	0	0.00	16	32.65	32.65	-16	19,550	-0.08%
2023/01/04	1	32.55	12	32.40	32.25	-11	19,678	-0.06%
2023/01/03	0	0.00	0	32.35	32.35	0	19,864	0.00%
2022/12/30	7.2	32.14	3	32.25	31.85	4.2	19,847	0.02%
2022/12/29	2	31.55	6	31.87	32.05	-4	20,020	-0.02%
2022/12/28	12.2	32.28	0.6	32.40	32.15	11.5	20,225	0.06%
2022/12/27	29.1	33.43	3.9	33.35	33.00	25.2	20,261	0.12%
2022/12/26	11	32.83	3	32.85	32.75	8	20,311	0.04%
2022/12/23	7	32.99	1	33.00	33.30	6	20,656	0.03%
2022/12/22	2	33.33	6.4	33.31	33.40	-4.4	21,553	-0.02%
2022/12/21	3	32.67	2.4	32.55	32.65	0.6	21,669	0.00%
2022/12/20	4	32.46	7.1	33.30	32.30	-3.1	21,653	-0.01%
2022/12/19	0	0.00	2	33.05	32.90	-2	21,784	-0.01%
2022/12/16	4	32.34	5	32.38	32.65	-1	21,836	0.00%
2022/12/15	28	33.11	6.1	33.05	32.95	21.9	21,868	0.10%
2022/12/14	16	33.27	10.4	33.31	33.35	5.6	21,970	0.03%
2022/12/13	3	32.45	4	32.55	32.40	-1	22,008	0.00%
2022/12/12	21.2	32.29	14.8	32.30	32.20	6.4	22,253	0.03%
2022/12/09	4	33.59	14.1	33.61	33.45	-10.1	24,397	-0.04%
2022/12/08	13.2	33.06	6.4	33.16	33.05	6.8	24,737	0.03%
2022/12/07	17	33.60	2.2	33.90	33.35	14.8	24,937	0.06%
2022/12/06	29.2	34.23	10	34.09	33.95	19.2	25,107	0.08%
2022/12/05	51.4	35.40	15.5	35.15	35.15	35.9	24,919	0.14%
2022/12/02	2.9	34.24	17.8	34.21	34.60	-14.9	24,563	-0.06%
2022/12/01	3.6	34.23	10.1	34.10	34.00	-6.5	24,634	-0.03%
2022/11/30	24.2	32.67	6	33.30	33.30	18.2	24,700	0.07%
2022/11/29	9	32.40	11.3	32.29	32.60	-2.3	25,613	-0.01%
2022/11/28	15.1	32.34	9	32.33	32.25	6.1	25,748	0.02%
2022/11/25	4	33.14	10	33.24	32.90	-6	26,099	-0.02%
2022/11/24	11	33.20	2.6	33.29	33.30	8.4	26,623	0.03%
2022/11/23	2	32.55	8.6	32.71	32.95	-6.6	26,597	-0.02%
2022/11/22	23.7	31.78	14	31.60	31.85	9.7	26,511	0.04%
2022/11/21	7.1	33.01	6	33.40	32.85	1.1	26,312	0.00%
2022/11/18	3.7	34.02	15	34.27	33.65	-11.4	26,505	-0.04%
2022/11/17	7.2	33.83	3	33.75	34.15	4.2	26,578	0.02%
2022/11/16	16	34.09	17	34.25	34.05	-1	26,743	0.00%
2022/11/15	24	33.82	16	34.15	34.35	8	26,732	0.03%
2022/11/14	8	33.56	13	33.53	33.45	-5	26,524	-0.02%
2022/11/11	10	33.88	10.1	33.92	33.30	-0.1	26,944	0.00%
2022/11/10	5.2	32.35	1	32.55	32.60	4.2	27,055	0.02%
2022/11/09	1	32.55	5.3	32.56	32.70	-4.3	27,830	-0.02%
2022/11/08	9	32.63	1	32.40	32.00	8	28,164	0.03%
2022/11/07	5	32.60	18.4	32.63	32.75	-13.4	28,748	-0.05%
2022/11/04	8.8	31.57	11	31.50	31.85	-2.2	28,905	-0.01%
2022/11/03	2	31.35	7.2	30.96	31.45	-5.2	28,958	-0.02%
2022/11/02	3.1	31.09	8.2	31.33	31.30	-5.2	29,025	-0.02%
2022/11/01	5	30.70	6.5	31.06	30.65	-1.5	29,084	-0.01%
2022/10/31	0	0.00	22	30.59	30.80	-22	29,469	-0.07%
2022/10/28	19.2	29.76	5	29.79	29.70	14.2	29,605	0.05%
2022/10/27	4	30.58	5	30.90	30.90	-1	29,758	0.00%
2022/10/26	1	30.30	11	30.41	30.45	-10	30,232	-0.03%
2022/10/25	11	30.68	14	30.67	30.45	-3	30,505	-0.01%
2022/10/24	26.2	31.54	37	31.51	31.00	-10.8	31,876	-0.03%
2022/10/21	7	30.45	1	30.20	30.20	6	31,699	0.02%
2022/10/20	0.1	30.20	1.5	30.50	31.00	-1.4	31,430	0.00%
2022/10/19	1	29.95	13	30.09	29.90	-12	31,386	-0.04%
2022/10/18	10.1	30.05	20	29.93	29.90	-9.9	31,425	-0.03%
2022/10/17	1	29.00	7	29.04	29.50	-6	31,640	-0.02%
2022/10/14	10.2	28.62	5.1	28.86	29.20	5.1	31,903	0.02%
2022/10/13	10	27.47	12	27.29	26.95	-2	31,846	-0.01%
2022/10/12	5	28.27	3	27.82	28.10	2	31,943	0.01%
2022/10/11	7.6	28.43	1	28.20	28.05	6.6	32,244	0.02%
2022/10/07	6	29.87	12	30.07	29.95	-6	32,235	-0.02%
2022/10/06	4.2	30.16	5	30.36	30.15	-0.8	32,281	0.00%
2022/10/05	8	30.55	6	30.46	30.35	2	32,238	0.01%
2022/10/04	11.2	29.68	15	29.76	29.85	-3.8	32,064	-0.01%
2022/10/03	0.1	28.69	2	28.25	28.80	-1.9	31,917	-0.01%
2022/09/30	14	28.03	7	28.04	28.50	7	31,868	0.02%
2022/09/29	12.1	27.30	5	27.24	27.80	7.1	31,740	0.02%
2022/09/28	7.3	28.73	2	28.65	28.55	5.3	30,958	0.02%
2022/09/27	1	29.70	0	0.00	29.65	1	30,763	0.00%
2022/09/26	10	29.87	0	0.00	29.30	10	30,800	0.03%
2022/09/23	1.1	30.91	1	30.95	31.00	0.1	30,778	0.00%
2022/09/22	5.1	30.54	0	0.00	30.55	5.1	30,824	0.02%
2022/09/21	0.1	31.33	2.1	31.26	31.30	-2	30,858	-0.01%
2022/09/20	19	31.55	10	31.78	31.55	9	30,834	0.03%
2022/09/19	26	31.75	22	31.91	31.75	4	30,802	0.01%
2022/09/16	12.1	31.89	1	32.15	32.15	11.1	30,695	0.04%
2022/09/15	13	32.23	19	32.56	32.75	-6	28,777	-0.02%
2022/09/14	11.2	31.30	21	30.98	31.60	-9.9	28,540	-0.03%
2022/09/13	10	32.27	24	32.38	32.00	-14	28,446	-0.05%
2022/09/12	0.2	31.78	12.2	31.78	31.75	-12	28,490	-0.04%
2022/09/08	1	30.50	16	30.66	30.70	-15	28,970	-0.05%
2022/09/07	8.5	30.11	28.1	30.33	30.10	-19.6	29,064	-0.07%
2022/09/06	12.2	30.99	29	31.02	30.80	-16.9	28,916	-0.06%
2022/09/05	57.9	31.11	45	31.47	30.55	12.9	28,694	0.04%
2022/09/02	8	33.77	20	33.69	33.55	-12	27,702	-0.04%
2022/09/01	40.7	33.55	11.7	33.56	33.65	29	27,442	0.11%
2022/08/31	18	33.96	23.2	34.20	34.45	-5.2	27,006	-0.02%
2022/08/30	2.2	34.05	3	34.05	34.00	-0.8	26,507	0.00%
2022/08/29	21	33.77	0	0.00	33.90	21	26,570	0.08%
2022/08/26	13.1	35.10	7	35.04	34.85	6.1	26,468	0.02%
2022/08/25	10	34.42	21	34.24	34.25	-11	26,229	-0.04%
2022/08/24	18.4	33.60	1	33.75	33.40	17.4	26,128	0.07%
2022/08/23	21	34.01	5	34.15	33.95	16	29,906	0.05%
2022/08/22	2	35.18	2.5	35.45	35.05	-0.5	29,964	0.00%
2022/08/19	22.2	35.84	44.1	35.71	35.70	-21.9	29,855	-0.07%
2022/08/18	48.1	35.99	37	36.11	35.80	11.1	29,837	0.04%
2022/08/17	40.1	36.22	28.1	36.12	36.30	12	29,451	0.04%
2022/08/16	59	36.00	13	36.16	35.50	46	29,070	0.16%
2022/08/15	32.1	35.49	18.2	35.55	35.65	13.9	28,584	0.05%
2022/08/12	57.3	34.95	65.3	34.85	35.35	-8	28,218	-0.03%
2022/08/11	24	33.85	19	33.94	33.85	5	27,704	0.02%
2022/08/10	19.1	33.35	0	0.00	33.25	19.1	27,533	0.07%
2022/08/09	13	33.73	1.5	33.80	33.90	11.5	27,612	0.04%
2022/08/08	17.2	33.71	6	33.81	33.60	11.2	27,986	0.04%
2022/08/05	22.2	34.20	6	34.23	34.20	16.2	28,793	0.06%
2022/08/04	20	33.96	34	33.57	33.80	-14	28,739	-0.05%
2022/08/03	5.1	34.25	167	33.96	34.00	-161.9	28,722	-0.56%	大賣/鉅額交易
2022/08/02	183.9	34.98	41.5	34.58	34.20	142.4	28,532	0.50%	大買/鉅額交易
2022/08/01	56.3	35.55	134.1	35.77	35.65	-77.8	28,071	-0.28%	大賣/
2022/07/29	307.9	35.53	137.3	35.97	35.25	170.6	27,838	0.61%	大買/大賣/鉅額交易
2022/07/28	17	39.18	13	39.10	38.25	4	26,477	0.02%
2022/07/27	18.3	39.13	7	39.08	39.45	11.3	26,173	0.04%
2022/07/26	29.5	38.83	20	38.98	38.85	9.5	26,121	0.04%
2022/07/25	10	40.34	24	40.22	40.25	-14	26,013	-0.05%
2022/07/22	57	42.26	19	42.07	41.75	38	26,117	0.15%
2022/07/21	35	41.43	84.1	41.46	41.80	-49.1	25,861	-0.19%
2022/07/20	8.4	39.77	17	39.85	39.70	-8.7	25,451	-0.03%
2022/07/19	8	38.49	13	38.22	38.75	-5	25,274	-0.02%
2022/07/18	80.1	38.58	72	38.83	39.25	8.1	25,186	0.03%
2022/07/15	6	39.87	44	39.80	40.05	-38	24,852	-0.15%
2022/07/14	14.1	38.73	7	38.88	39.00	7.1	24,990	0.03%
2022/07/13	11	39.00	11	39.19	39.25	0	24,899	0.00%
2022/07/12	9	38.54	24	38.42	38.35	-15	24,744	-0.06%
2022/07/11	19	40.27	14	39.90	40.10	5	24,657	0.02%
2022/07/08	69	40.62	33	40.94	40.55	36	24,709	0.15%
2022/07/07	31	40.24	11	40.36	40.40	20	24,757	0.08%
2022/07/06	4	39.00	14	39.31	38.95	-10	24,552	-0.04%
2022/07/05	11	38.80	4	38.68	39.00	7	24,457	0.03%
2022/07/04	2	38.05	23	38.17	38.30	-21	24,444	-0.09%
2022/07/01	19	38.39	9	39.07	37.85	10	24,552	0.04%
2022/06/30	15	40.67	11	40.24	40.10	4	24,558	0.02%
2022/06/29	11	41.45	51	41.59	41.70	-40	24,367	-0.16%
2022/06/28	24	43.13	3	43.02	42.80	21	24,150	0.09%
2022/06/27	3	44.12	11	44.30	44.25	-8	24,047	-0.03%
2022/06/24	13	43.39	3	43.17	43.00	10	23,919	0.04%
2022/06/23	36.1	44.16	19	44.48	43.50	17.1	23,674	0.07%
2022/06/22	26.1	47.34	9	46.72	46.35	17.1	23,181	0.07%
2022/06/21	6	48.31	3	48.33	48.45	3	23,003	0.01%
2022/06/20	19	48.64	17.1	48.49	47.85	1.9	22,869	0.01%
2022/06/17	18	49.47	23	49.57	50.40	-5	22,466	-0.02%
2022/06/16	22	50.69	5	51.58	50.10	17	21,856	0.08%
2022/06/15	17	51.67	1	51.50	51.40	16	21,713	0.07%
2022/06/14	50	52.20	2	51.90	52.10	48	21,641	0.22%
2022/06/13	17	54.19	3	53.50	53.50	14	21,490	0.07%
2022/06/10	6	55.67	1	55.50	55.80	5	21,415	0.02%
2022/06/09	9	55.44	10.1	55.56	56.10	-1.1	21,427	0.00%
2022/06/08	20	55.51	7.1	55.81	55.30	12.9	21,357	0.06%
2022/06/07	27.1	55.46	11	55.87	55.70	16.1	21,283	0.08%
2022/06/06	39	56.70	2	56.60	56.40	37	21,188	0.17%
2022/06/02	4	57.23	14	57.25	57.20	-10	21,306	-0.05%
2022/06/01	6	57.67	15	57.98	57.80	-9	21,450	-0.04%
2022/05/31	30.1	58.30	24.1	58.25	57.80	6	21,298	0.03%
2022/05/30	2	58.05	20.1	57.94	58.10	-18.1	17,255	-0.10%
2022/05/27	4	56.58	3	56.37	56.50	1	16,890	0.01%
2022/05/26	25	56.04	3	56.17	55.70	22	16,887	0.13%
2022/05/25	5	56.66	7	56.74	56.60	-2	16,804	-0.01%
2022/05/24	26.7	56.89	1.2	56.67	56.60	25.6	16,908	0.15%
2022/05/23	15	57.52	63	58.04	57.20	-48	16,813	-0.29%
2022/05/20	7	59.09	18.2	58.95	58.80	-11.2	16,688	-0.07%
2022/05/19	5.2	57.22	42	57.95	59.00	-36.8	16,508	-0.22%
2022/05/18	12.3	58.84	7.1	58.50	58.40	5.2	16,174	0.03%
2022/05/17	8	57.86	10.3	57.86	57.80	-2.3	16,221	-0.01%
2022/05/16	71.4	57.98	41.5	57.73	57.50	29.8	16,501	0.18%
2022/05/13	34	56.19	53.3	56.48	56.50	-19.3	16,109	-0.12%
2022/05/12	4	54.90	19.1	54.96	54.00	-15.1	15,272	-0.10%
2022/05/11	27	54.38	10	53.85	54.40	17	14,941	0.11%
2022/05/10	14	53.19	6.3	53.09	53.20	7.8	14,735	0.05%
2022/05/09	13	53.68	3	53.30	54.00	10	14,644	0.07%
2022/05/06	7.1	53.71	12	53.73	53.80	-4.9	14,614	-0.03%
2022/05/05	6	54.68	14.9	54.44	55.00	-8.9	14,689	-0.06%
2022/05/04	1	53.20	36	53.18	53.20	-35	14,714	-0.24%
2022/05/03	0	0.00	1	53.30	53.00	-1	14,763	-0.01%
2022/04/29	15.1	53.43	8	53.53	53.60	7.1	14,796	0.05%
2022/04/28	3	53.10	3	53.17	52.80	0	14,660	0.00%
2022/04/27	6	50.78	0	0.00	51.10	6	14,360	0.04%
2022/04/26	17	52.27	2	52.00	51.90	15	14,262	0.11%
2022/04/25	13.1	52.44	1	53.00	51.90	12.1	14,235	0.08%
2022/04/22	2.2	53.94	12.2	54.34	54.40	-9.9	14,199	-0.07%
2022/04/21	8.3	54.33	17	54.35	54.40	-8.7	14,008	-0.06%
2022/04/20	6	53.35	21	53.60	54.50	-15	13,898	-0.11%
2022/04/19	2	51.60	0	0.00	51.80	2	13,569	0.01%
2022/04/18	1	51.10	0	51.30	51.00	1	13,569	0.01%
2022/04/15	5.1	51.23	1	51.30	51.60	4.1	13,647	0.03%
2022/04/14	17	51.98	14	51.92	52.00	3	13,805	0.02%
2022/04/13	9	53.03	4	53.33	53.00	5	13,818	0.04%
2022/04/12	4	51.80	0	0.00	51.80	4	13,694	0.03%
2022/04/11	8	53.40	7.1	52.73	52.30	0.9	13,786	0.01%
2022/04/08	10	54.44	17.1	54.23	54.30	-7.1	13,870	-0.05%
2022/04/07	5.1	54.35	10.2	54.44	54.50	-5.1	13,857	-0.04%
2022/04/06	3	53.67	16	53.68	54.30	-13	13,645	-0.10%
2022/04/01	1.2	51.94	5	51.92	52.00	-3.8	13,378	-0.03%
2022/03/31	5.1	53.02	2.8	53.11	53.00	2.3	13,376	0.02%
2022/03/30	7.1	53.77	3.3	54.08	53.70	3.8	13,360	0.03%
2022/03/29	1	53.50	5.4	53.43	53.80	-4.4	13,317	-0.03%
2022/03/28	1.4	53.26	22	53.47	53.90	-20.6	13,354	-0.15%
2022/03/25	1.7	54.36	1	54.10	54.10	0.7	13,415	0.01%
2022/03/24	10	53.50	6.1	54.02	54.20	4	13,469	0.03%
2022/03/23	2	54.10	0	0.00	54.20	2	13,583	0.01%
2022/03/22	11	53.91	4	54.13	54.20	7	13,653	0.05%
2022/03/21	41	54.58	2	55.00	54.50	39	13,703	0.28%
2022/03/18	1	53.00	11	53.81	54.20	-10	13,791	-0.07%
2022/03/17	6	52.95	14	52.93	52.90	-8	13,824	-0.06%
2022/03/16	0	0.00	13	50.74	51.40	-13	14,095	-0.09%
2022/03/15	2.3	50.06	3	50.37	50.40	-0.8	14,502	-0.01%
2022/03/14	0.2	51.10	6	51.42	51.40	-5.8	14,829	-0.04%
2022/03/11	8	51.21	4	51.03	50.90	4	15,466	0.03%
2022/03/10	24.1	51.60	18	51.62	51.50	6.1	16,687	0.04%
2022/03/09	14	50.29	26	50.16	50.20	-12	17,390	-0.07%
2022/03/08	17.1	49.97	2.6	50.46	49.70	14.5	17,876	0.08%
2022/03/07	22.1	51.50	14	51.50	52.20	8.1	17,945	0.05%
2022/03/04	3.1	54.04	1.1	54.02	54.00	2	18,141	0.01%
2022/03/03	12.2	55.65	1.1	55.41	55.40	11.2	18,218	0.06%
2022/03/02	34.3	55.23	34	54.65	56.00	0.3	18,370	0.00%
2022/03/01	15	56.02	6.1	55.40	55.90	9	18,542	0.05%
2022/02/25	5.3	52.98	5	52.80	53.30	0.3	18,408	0.00%
2022/02/24	46.1	55.08	12	54.53	53.30	34.1	18,311	0.19%
2022/02/23	16	57.00	163.1	56.90	57.10	-147.1	18,332	-0.80%	大賣/鉅額交易
2022/02/22	32.2	56.85	171	56.70	56.60	-138.8	18,281	-0.76%	大賣/鉅額交易
2022/02/21	5.3	58.90	0	0.00	58.60	5.3	18,175	0.03%
2022/02/18	1	59.20	23	58.97	59.20	-22	18,422	-0.12%
2022/02/17	10.2	58.94	544.8	58.75	59.60	-534.6	18,712	-2.86%	大賣/鉅額交易
2022/02/16	56.5	60.44	47.1	60.01	59.20	9.4	18,534	0.05%
2022/02/15	27.1	61.03	0	0.00	60.40	27.1	18,234	0.15%
2022/02/14	21.1	61.86	2	62.30	61.50	19.1	18,326	0.10%
2022/02/11	10.1	63.93	2	63.80	63.90	8.1	18,642	0.04%
2022/02/10	6	64.97	18	64.34	65.00	-12	19,683	-0.06%
2022/02/09	2	65.85	8	66.00	66.20	-6	20,107	-0.03%
2022/02/08	3.5	65.63	21	65.43	66.10	-17.5	20,208	-0.09%
2022/02/07	9.4	63.17	8	63.13	64.50	1.4	20,198	0.01%
2022/01/26	21.5	64.52	24.1	64.50	65.20	-2.6	20,009	-0.01%
2022/01/25	8.5	65.71	1	65.52	65.60	7.5	19,953	0.04%
2022/01/24	10.1	65.81	7	66.01	66.20	3.1	19,913	0.02%
2022/01/21	3	66.60	18.1	66.83	67.20	-15.1	19,877	-0.08%
2022/01/20	20	67.73	4.7	67.84	67.90	15.3	20,019	0.08%
2022/01/19	1	67.80	1	67.20	67.80	0	20,252	0.00%
2022/01/18	2.1	68.14	0	0.00	68.00	2.1	20,566	0.01%
2022/01/17	23.7	68.14	1	68.10	68.10	22.7	20,606	0.11%
2022/01/14	3.2	67.18	5	67.38	67.30	-1.8	20,514	-0.01%
2022/01/13	0	67.90	6.6	68.05	68.20	-6.6	20,526	-0.03%
2022/01/12	2	67.00	9	66.91	66.90	-7	20,541	-0.03%
2022/01/11	5	67.22	1	66.80	67.00	4	20,526	0.02%
2022/01/10	7.7	66.39	9	66.62	67.00	-1.3	20,472	-0.01%
2022/01/07	13	67.05	6	67.32	67.50	7	20,444	0.03%
2022/01/06	15.2	68.25	3	68.20	68.50	12.2	20,210	0.06%
2022/01/05	63	69.42	10.9	69.74	69.30	52.1	20,171	0.26%
2022/01/04	38.8	69.44	27	69.55	69.20	11.8	20,148	0.06%
2022/01/03	10.1	70.18	17.2	71.12	70.00	-7.1	19,949	-0.04%
2021/12/30	4	71.38	10.1	71.20	71.20	-6.1	19,893	-0.03%
2021/12/29	6	71.47	10.2	71.48	71.60	-4.2	19,839	-0.02%
2021/12/28	8.7	71.34	6	71.45	71.40	2.7	19,882	0.01%
2021/12/27	10.3	70.96	11.1	70.99	70.90	-0.9	19,858	0.00%
2021/12/24	4	70.50	16.5	70.61	70.40	-12.5	19,941	-0.06%
2021/12/23	19.1	70.71	16.4	70.53	70.30	2.7	19,979	0.01%
2021/12/22	2.3	71.05	9.1	71.23	70.80	-6.8	20,090	-0.03%
2021/12/21	7.4	70.18	10	70.50	70.80	-2.6	20,025	-0.01%
2021/12/20	7.3	69.24	9	69.38	69.30	-1.7	19,920	-0.01%
2021/12/17	6.3	69.96	1	69.80	69.90	5.3	19,792	0.03%
2021/12/16	9.1	70.68	5	70.84	70.60	4.1	19,648	0.02%
2021/12/15	9.1	70.13	2	70.00	70.20	7.1	19,568	0.04%
2021/12/14	14	69.89	59.2	69.92	69.80	-45.2	19,592	-0.23%
2021/12/13	15.3	71.42	5	71.48	71.00	10.3	19,433	0.05%
2021/12/10	20.4	71.71	38.9	71.33	72.70	-18.5	19,310	-0.10%
2021/12/09	31.2	71.27	27.7	71.33	71.00	3.5	18,884	0.02%
2021/12/08	23.8	73.13	20	73.52	72.70	3.7	18,392	0.02%
2021/12/07	98.6	74.96	94	74.51	73.60	4.6	17,982	0.03%
2021/12/06	139	75.63	62.1	75.70	75.90	76.8	17,343	0.44%	大買/