力積電 (6770)-臺銀-新竹券商分點個股進出

台股 » 個股 » 力積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力積電

(6770)

可現股當沖

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

立即追蹤
本地時間:14:30

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

力積電 (6770)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	41.4	25.35	59.4	25.46	25.35	-17.9	18,988	-0.09%
2024/05/02	100.2	23.68	33.1	23.47	23.60	67.1	17,609	0.38%
2024/04/30	8	23.04	72	22.93	22.85	-64	17,343	-0.37%
2024/04/29	35.1	22.73	18	22.83	23.20	17.1	17,231	0.10%
2024/04/26	5.1	22.31	7	22.37	22.15	-1.9	17,118	-0.01%
2024/04/25	24.1	22.19	0	0.00	21.95	24.1	16,932	0.14%
2024/04/24	53.2	22.58	6.6	22.52	22.60	46.6	16,872	0.28%
2024/04/23	10.4	21.81	4.3	21.90	21.85	6	16,928	0.04%
2024/04/22	6.7	22.11	24	22.02	21.70	-17.3	16,877	-0.10%
2024/04/19	17.1	22.18	12	22.76	22.20	5.1	16,592	0.03%
2024/04/18	27.3	23.20	10	23.18	23.05	17.3	16,162	0.11%
2024/04/17	30.5	23.75	47.2	23.61	23.65	-16.7	15,832	-0.11%
2024/04/16	25.3	24.25	16.5	24.25	24.15	8.9	15,571	0.06%
2024/04/15	31.4	24.95	9.8	25.04	25.00	21.6	15,562	0.14%
2024/04/12	14.2	25.28	0	0.00	25.20	14.2	16,364	0.09%
2024/04/11	8.1	25.51	0	0.00	25.40	8.1	18,321	0.04%
2024/04/10	7	26.31	6	26.00	25.95	1	18,252	0.01%
2024/04/09	0	0.00	4	25.70	25.60	-4	18,286	-0.02%
2024/04/08	17.6	25.20	0	0.00	25.20	17.6	18,402	0.10%
2024/04/03	21.2	25.48	12	25.42	25.40	9.2	18,274	0.05%
2024/04/02	9	25.89	9	26.02	25.90	0	18,196	0.00%
2024/04/01	10	26.00	12	26.04	25.95	-2	18,330	-0.01%
2024/03/29	5.2	25.81	2	25.75	25.80	3.2	18,248	0.02%
2024/03/28	11.8	25.45	8.2	25.84	25.90	3.7	18,140	0.02%
2024/03/27	17.3	25.68	34	25.65	25.70	-16.8	17,857	-0.09%
2024/03/26	18	26.08	6.2	26.20	26.05	11.9	17,654	0.07%
2024/03/25	1	26.40	0	0.00	26.35	1	17,555	0.01%
2024/03/22	2	26.75	3	26.65	26.60	-1	17,587	-0.01%
2024/03/21	17.1	26.84	5.3	26.90	26.75	11.8	17,701	0.07%
2024/03/20	2.1	26.82	1	26.95	26.60	1.1	17,809	0.01%
2024/03/19	1	26.75	13.3	26.78	26.95	-12.3	17,919	-0.07%
2024/03/18	1	26.85	7.2	26.63	26.80	-6.2	18,261	-0.03%
2024/03/15	1.2	26.35	0.3	26.45	26.30	0.9	18,338	0.00%
2024/03/14	3.6	26.63	6	26.63	26.60	-2.4	18,071	-0.01%
2024/03/13	21.7	27.01	4	26.88	26.60	17.7	17,989	0.10%
2024/03/12	2	26.85	0	0.00	27.15	2	17,841	0.01%
2024/03/11	16	26.92	12.1	26.93	26.95	3.9	17,785	0.02%
2024/03/08	7	26.82	7.3	27.09	26.95	-0.3	17,756	0.00%
2024/03/07	21.1	26.82	6	26.75	26.60	15.1	17,424	0.09%
2024/03/06	12	26.93	1	27.00	26.80	11	17,351	0.06%
2024/03/05	22	27.32	32.7	27.18	27.10	-10.7	17,441	-0.06%
2024/03/04	17	26.76	14	26.86	26.90	3	17,097	0.02%
2024/03/01	30.2	26.97	6	26.90	26.90	24.2	17,051	0.14%
2024/02/29	3	26.37	8.3	26.65	27.60	-5.3	16,922	-0.03%
2024/02/27	19.1	26.68	3	26.60	26.60	16.1	16,649	0.10%
2024/02/26	6	26.71	2	26.73	26.70	4	16,553	0.02%
2024/02/23	21.2	26.84	12	26.87	26.75	9.2	16,597	0.06%
2024/02/22	1	27.10	0	0.00	27.10	1	16,679	0.01%
2024/02/21	2	27.20	1	27.10	27.15	1	16,784	0.01%
2024/02/20	1	27.40	4	27.45	27.45	-3	16,843	-0.02%
2024/02/19	8	27.70	1.7	27.61	27.75	6.3	16,873	0.04%
2024/02/16	0	0.00	6.4	27.31	27.30	-6.4	17,051	-0.04%
2024/02/15	0	0.00	1.7	26.87	26.90	-1.7	17,037	-0.01%
2024/02/05	7	26.78	3	26.75	26.80	4	17,043	0.02%
2024/02/02	7.2	26.91	12.2	26.94	26.70	-4.9	16,974	-0.03%
2024/02/01	2	27.00	5	27.00	27.10	-3	16,763	-0.02%
2024/01/31	11	27.00	22.1	27.05	27.00	-11.1	16,842	-0.07%
2024/01/30	3.2	27.32	9	27.18	27.05	-5.8	16,777	-0.03%
2024/01/29	1	27.80	7.6	27.66	27.70	-6.6	16,902	-0.04%
2024/01/26	4	27.64	50	27.76	27.95	-46	17,368	-0.26%
2024/01/25	4	28.03	0	0.00	28.05	4	17,289	0.02%
2024/01/24	12.5	28.07	3.1	28.08	27.90	9.4	17,306	0.05%
2024/01/23	3	27.55	2.2	27.84	27.85	0.8	17,150	0.00%
2024/01/22	7	27.29	28	27.44	27.45	-21	17,029	-0.12%
2024/01/19	3.2	27.25	18.3	27.27	27.25	-15.1	16,769	-0.09%
2024/01/18	13.1	27.27	1.4	27.30	27.20	11.7	16,650	0.07%
2024/01/17	15	27.53	18	27.56	27.55	-3	16,709	-0.02%
2024/01/16	2	28.63	3	28.50	28.45	-1	16,365	-0.01%
2024/01/15	1	28.95	0.3	29.03	28.90	0.7	16,255	0.00%
2024/01/12	7	28.91	39.8	29.00	28.95	-32.8	16,487	-0.20%
2024/01/11	5	29.00	5	28.90	28.90	0	16,369	0.00%
2024/01/10	12.1	29.18	20	29.12	29.05	-7.9	16,329	-0.05%
2024/01/09	36	29.73	25	29.65	29.45	11	16,371	0.07%
2024/01/08	55	30.53	18.1	30.17	29.90	36.9	16,336	0.23%
2024/01/05	30	30.28	64	30.62	30.85	-34	15,414	-0.22%
2024/01/04	0.1	28.16	0	0.00	28.25	0.1	13,429	0.00%
2024/01/03	6.2	28.18	0	0.00	28.10	6.2	13,559	0.05%
2024/01/02	1	29.30	0	0.00	28.80	1	13,267	0.01%
2023/12/29	10	29.50	0	0.00	29.45	10	13,041	0.08%
2023/12/28	3	29.90	3	29.70	29.70	0	13,126	0.00%
2023/12/27	6	29.62	6	29.86	29.80	0	13,085	0.00%
2023/12/26	3.1	29.25	2	29.25	29.25	1.1	12,914	0.01%
2023/12/25	2.1	28.96	31	28.95	28.90	-28.9	12,901	-0.22%
2023/12/22	1	29.35	2	29.48	29.15	-1	12,974	-0.01%
2023/12/21	1	28.85	1	28.85	28.75	0	12,936	0.00%
2023/12/20	2	29.15	1	29.10	28.90	1	12,870	0.01%
2023/12/19	3	28.93	20	29.00	28.80	-17	12,791	-0.13%
2023/12/15	6	29.80	2	29.95	29.75	4	12,590	0.03%
2023/12/14	19.5	29.86	37	29.75	29.65	-17.5	12,372	-0.14%
2023/12/13	12	29.82	9	29.94	29.90	3	12,153	0.02%
2023/12/12	6	29.45	54	29.31	29.60	-48	11,816	-0.41%
2023/12/08	0	0.00	1	28.95	28.80	-1	11,717	-0.01%
2023/12/07	1	29.20	1	29.30	28.70	0	11,837	0.00%
2023/12/06	1	29.20	2	29.43	29.15	-1	11,843	-0.01%
2023/12/05	2	29.35	3	29.43	29.40	-1	11,822	-0.01%
2023/12/04	2	29.80	5	29.79	29.70	-3	11,797	-0.03%
2023/12/01	1	29.75	0	0.00	29.60	1	11,715	0.01%
2023/11/30	3.1	29.95	8	30.06	30.10	-4.9	11,613	-0.04%
2023/11/29	7	29.94	4	29.84	29.85	3	11,401	0.03%
2023/11/28	1	29.60	6	29.58	29.80	-5	11,268	-0.04%
2023/11/27	0	0.00	10	29.50	29.40	-10	11,235	-0.09%
2023/11/24	6	29.66	5.6	29.69	29.75	0.4	11,215	0.00%
2023/11/22	17.2	29.29	10	29.32	29.20	7.2	11,111	0.06%
2023/11/21	5	29.75	6.1	29.65	29.80	-1.1	11,007	-0.01%
2023/11/20	11	29.42	8.1	29.44	29.30	2.9	10,865	0.03%
2023/11/17	5	29.03	10	29.11	29.05	-5	10,690	-0.05%
2023/11/16	3.8	28.85	4	28.98	29.00	-0.3	10,682	0.00%
2023/11/15	3	28.92	30	28.81	28.90	-27	10,665	-0.25%
2023/11/14	0	0.00	2	28.38	28.35	-2	10,566	-0.02%
2023/11/13	2.1	27.90	1	28.50	27.85	1.1	10,686	0.01%
2023/11/10	0	0.00	4	28.15	28.10	-4	10,756	-0.04%
2023/11/09	2	28.43	3	28.53	28.45	-1	10,882	-0.01%
2023/11/08	3	28.40	0	0.00	28.35	3	11,078	0.03%
2023/11/07	2	28.75	4	28.55	28.85	-2	11,136	-0.02%
2023/11/06	2	29.18	7	28.82	28.75	-5	11,096	-0.05%
2023/11/03	5	28.45	41.1	28.36	28.70	-36.1	10,785	-0.33%
2023/11/02	0	0.00	17	27.63	27.60	-17	10,386	-0.16%
2023/11/01	1	27.75	0	0.00	27.20	1	10,327	0.01%
2023/10/31	0	26.70	5	26.65	26.55	-5	10,222	-0.05%
2023/10/30	2	26.58	0	0.00	26.60	2	10,364	0.02%
2023/10/27	1.1	26.95	1	26.65	26.65	0.1	10,487	0.00%
2023/10/26	0	0.00	4	26.84	26.80	-4	10,630	-0.04%
2023/10/25	3.1	26.79	1	27.95	27.50	2.1	10,626	0.02%
2023/10/24	2	26.33	2	26.58	26.85	0	10,465	0.00%
2023/10/23	5	26.87	2.3	26.89	26.65	2.7	10,495	0.03%
2023/10/20	4.2	27.59	6	27.45	27.30	-1.8	10,632	-0.02%
2023/10/19	0	27.45	3	27.35	27.35	-3	10,517	-0.03%
2023/10/18	14	27.58	21.8	27.52	27.50	-7.8	10,616	-0.07%
2023/10/17	5	28.06	4	28.19	27.85	1	10,918	0.01%
2023/10/16	2.5	27.99	3	28.27	27.35	-0.5	10,805	0.00%
2023/10/13	5	27.60	5	27.67	27.70	0	10,714	0.00%
2023/10/12	0	0.00	1	27.20	27.55	-1	10,677	-0.01%
2023/10/11	2.5	27.12	28.1	27.07	27.05	-25.6	10,616	-0.24%
2023/10/06	0.1	26.50	0	0.00	26.50	0.1	10,530	0.00%
2023/10/05	0.3	26.50	295	26.45	26.40	-294.7	10,631	-2.77%	大賣/鉅額交易
2023/10/04	8	26.11	3	26.10	26.10	5	10,639	0.05%
2023/10/03	7	26.58	0	0.00	26.60	7	10,661	0.07%
2023/10/02	0	0.00	12	26.65	26.60	-12	10,818	-0.11%
2023/09/28	0	0.00	1	26.60	26.55	-1	11,034	-0.01%
2023/09/27	27.2	26.36	1	26.65	26.40	26.2	11,229	0.23%
2023/09/26	8.1	26.73	10	26.75	26.65	-1.9	11,225	-0.02%
2023/09/25	3	27.17	4.2	27.17	27.30	-1.2	11,191	-0.01%
2023/09/21	2	27.00	5	27.12	27.00	-3	11,243	-0.03%
2023/09/20	2	27.55	3	27.48	27.25	-1	11,187	-0.01%
2023/09/19	0	0.00	1	28.10	27.85	-1	11,267	-0.01%
2023/09/18	3	27.83	1	27.80	27.80	2	11,340	0.02%
2023/09/15	2.2	27.92	4	28.08	28.10	-1.8	11,415	-0.02%
2023/09/14	2	27.93	5	27.91	27.90	-3	11,398	-0.03%
2023/09/13	1	27.10	0	0.00	27.40	1	11,450	0.01%
2023/09/12	2.3	26.87	0	0.00	27.15	2.3	11,668	0.02%
2023/09/11	10.3	26.96	0	0.00	26.90	10.3	11,933	0.09%
2023/09/08	2.1	27.72	0	0.00	27.60	2.1	12,311	0.02%
2023/09/07	1	27.80	0	0.00	27.80	1	12,355	0.01%
2023/09/06	3.1	27.96	3	27.83	27.80	0.1	12,402	0.00%
2023/09/05	3.1	28.02	2	27.95	28.05	1.1	12,428	0.01%
2023/09/04	0	28.05	7	28.17	28.20	-7	12,555	-0.06%
2023/09/01	0.1	28.00	0	0.00	28.15	0.1	12,714	0.00%
2023/08/31	4	28.01	6	28.08	27.85	-2	12,745	-0.02%
2023/08/30	2	27.60	3	27.70	27.85	-1	12,715	-0.01%
2023/08/29	11	27.31	6	27.28	27.30	5	12,754	0.04%
2023/08/28	7	27.07	9.1	27.42	27.40	-2.1	12,792	-0.02%
2023/08/25	3.1	27.00	0	0.00	26.90	3.1	12,859	0.02%
2023/08/24	14	27.46	10.1	27.30	27.30	3.9	12,993	0.03%
2023/08/23	7	26.89	5	27.39	27.45	2	12,971	0.02%
2023/08/22	13	26.94	13	26.80	26.80	0	13,028	0.00%
2023/08/21	14	27.10	13	26.95	26.95	1	12,950	0.01%
2023/08/18	0.2	27.31	4	27.14	27.25	-3.8	12,869	-0.03%
2023/08/17	9.1	26.43	38	26.28	26.85	-29	12,745	-0.23%
2023/08/16	12	26.69	7	26.86	27.05	5	12,552	0.04%
2023/08/15	41.7	27.62	16	27.37	27.35	25.7	12,428	0.21%
2023/08/14	37	27.42	3	27.85	27.95	34	12,345	0.28%
2023/08/11	11.3	28.59	35	28.44	28.40	-23.7	12,206	-0.19%
2023/08/10	4	29.01	7	29.03	29.00	-3	12,049	-0.02%
2023/08/09	15	29.18	20	29.20	29.20	-5	11,975	-0.04%
2023/08/08	17.1	29.14	1	29.20	29.10	16.1	11,958	0.13%
2023/08/07	0	0.00	14.6	29.62	29.70	-14.6	11,864	-0.12%
2023/08/04	9.4	29.58	0	0.00	29.50	9.4	11,929	0.08%
2023/08/02	33	29.85	15	29.63	29.55	18	11,928	0.15%
2023/08/01	26	30.01	12.3	29.99	30.00	13.8	11,821	0.12%
2023/07/31	11	30.09	11	29.96	29.95	0	11,712	0.00%
2023/07/28	2	30.13	2	30.30	30.20	0	11,669	0.00%
2023/07/27	5	29.75	9	30.04	30.00	-4	11,649	-0.03%
2023/07/26	23	29.84	19	29.74	29.70	4	11,823	0.03%
2023/07/25	40	30.06	21	30.20	30.20	19	12,008	0.16%
2023/07/24	22.2	29.18	20.4	29.40	29.60	1.8	12,087	0.02%
2023/07/21	7.1	29.27	0	0.00	29.55	7.1	12,299	0.06%
2023/07/20	21.1	29.47	20	29.80	29.80	1.1	12,509	0.01%
2023/07/19	16.1	30.41	11	30.10	30.10	5.1	12,464	0.04%
2023/07/18	0.1	30.45	1.3	30.29	30.50	-1.2	12,801	-0.01%
2023/07/17	4	30.05	0	0.00	30.10	4	13,050	0.03%
2023/07/13	10.1	29.95	2.5	29.96	29.80	7.6	13,494	0.06%
2023/07/12	8.3	29.91	5	29.85	29.90	3.3	13,431	0.02%
2023/07/11	1	30.10	0	0.00	30.15	1	13,445	0.01%
2023/07/10	21	30.00	6	29.98	30.00	15	13,595	0.11%
2023/07/07	7	30.43	29	30.15	30.15	-22	13,583	-0.16%
2023/07/06	36	30.91	15	30.65	30.65	21	13,745	0.15%
2023/07/05	13	31.07	5	31.45	31.50	8	13,610	0.06%
2023/07/04	6	30.85	9	30.85	30.80	-3	13,517	-0.02%
2023/07/03	0	0.00	6	31.00	30.85	-6	13,640	-0.04%
2023/06/30	1	31.00	0.1	31.00	30.95	0.9	13,742	0.01%
2023/06/29	7	30.79	5	30.90	30.90	2	13,815	0.01%
2023/06/28	10	30.80	12	30.70	30.70	-2	13,928	-0.01%
2023/06/27	25.1	30.96	0	0.00	30.70	25.1	14,075	0.18%
2023/06/26	2	31.70	10	31.41	31.40	-8	14,133	-0.06%
2023/06/21	0	0.00	4	31.95	31.95	-4	14,165	-0.03%
2023/06/20	0	0.00	11	31.99	31.90	-11	14,140	-0.08%
2023/06/19	5	31.80	6	31.80	31.85	-1	14,127	-0.01%
2023/06/16	16	32.59	18	32.16	32.15	-2	14,081	-0.01%
2023/06/15	19.1	32.37	27.5	32.63	32.70	-8.5	13,915	-0.06%
2023/06/14	3.1	32.32	22.1	32.14	32.30	-19.1	13,782	-0.14%
2023/06/13	5	31.10	6	31.35	31.25	-1	13,373	-0.01%
2023/06/12	17	30.87	10	31.08	31.05	7	13,365	0.05%
2023/06/09	7.3	30.94	6	30.91	30.90	1.3	13,436	0.01%
2023/06/08	19	31.35	10	30.90	30.90	9	13,579	0.07%
2023/06/07	12	31.18	14	31.53	31.55	-2	13,766	-0.01%
2023/06/06	12.2	31.17	17	31.06	31.05	-4.8	14,278	-0.03%
2023/06/05	12.3	31.30	3	31.30	31.15	9.3	14,578	0.06%
2023/06/02	3	30.93	27	30.96	31.10	-24	15,012	-0.16%
2023/06/01	1	30.65	1	30.60	30.60	0	15,755	0.00%
2023/05/31	11.1	31.15	12.1	30.91	30.90	-1	15,872	-0.01%
2023/05/30	10	30.90	10	31.10	31.10	0	15,777	0.00%
2023/05/29	29	31.06	37	30.86	30.85	-8	15,810	-0.05%
2023/05/26	10	30.65	12	30.76	30.75	-2	15,880	-0.01%
2023/05/25	12	30.51	10	30.65	30.65	2	15,849	0.01%
2023/05/24	10	30.45	10	30.45	30.55	0	16,018	0.00%
2023/05/23	10	30.25	11	30.55	30.55	-1	16,087	-0.01%
2023/05/22	14.3	30.23	16	30.20	30.20	-1.7	16,125	-0.01%
2023/05/19	23	30.46	21	30.26	30.25	2	16,129	0.01%
2023/05/18	12	30.67	21	30.70	30.60	-9	16,095	-0.06%
2023/05/17	2	30.63	23	30.64	30.60	-21	16,124	-0.13%
2023/05/16	0	0.00	1	30.10	30.25	-1	16,080	-0.01%
2023/05/15	1	29.60	4	29.76	29.60	-3	16,129	-0.02%
2023/05/12	1	29.90	1	29.85	29.85	0	16,269	0.00%
2023/05/11	10	30.10	11	29.81	29.80	-1	16,356	-0.01%
2023/05/10	8	30.15	9	29.98	30.00	-1	16,580	-0.01%
2023/05/09	7.1	30.40	9	30.31	30.25	-1.9	16,605	-0.01%
2023/05/08	23	30.54	15	30.40	30.30	8	16,807	0.05%
2023/05/05	11.6	30.78	0	0.00	30.65	11.6	17,093	0.07%
2023/05/04	7.1	30.59	11	30.98	31.10	-3.9	17,548	-0.02%
2023/05/03	77	30.83	81	30.55	30.50	-4	17,856	-0.02%
2023/05/02	18.2	29.99	57	30.20	30.90	-38.8	18,172	-0.21%
2023/04/28	2	29.78	7.2	29.81	29.70	-5.2	18,545	-0.03%
2023/04/27	7.3	29.38	5	29.55	29.55	2.3	18,504	0.01%
2023/04/26	30.6	29.36	12	29.29	29.30	18.6	18,623	0.10%
2023/04/25	52	30.03	10	30.00	30.00	42	18,370	0.23%
2023/04/24	6.3	30.14	1	30.25	30.60	5.3	18,125	0.03%
2023/04/21	82.4	30.53	121.2	30.23	30.05	-38.8	18,006	-0.22%	大賣/
2023/04/20	87	31.36	47	31.21	31.00	40	17,828	0.22%
2023/04/19	28.5	32.30	21	32.10	32.10	7.5	17,977	0.04%
2023/04/18	16.1	32.96	33.2	33.22	32.90	-17.1	17,903	-0.10%
2023/04/17	12	32.88	24	32.91	32.90	-12	17,887	-0.07%
2023/04/14	16	32.93	17	32.92	32.90	-1	17,901	-0.01%
2023/04/13	17.1	32.99	12	33.08	33.10	5.1	17,930	0.03%
2023/04/12	13	33.20	26.8	33.21	33.30	-13.8	17,828	-0.08%
2023/04/11	16	32.77	23.2	33.15	33.25	-7.2	17,840	-0.04%
2023/04/10	21	32.55	22	32.50	32.50	-1	17,730	-0.01%
2023/04/07	3	32.65	2	32.65	32.60	1	17,809	0.01%
2023/04/06	26	32.70	17	32.61	32.60	9	17,816	0.05%
2023/03/31	3	33.15	2	33.30	33.10	1	17,724	0.01%
2023/03/30	4	33.03	0	0.00	32.90	4	17,798	0.02%
2023/03/29	9.1	32.94	11	32.98	32.95	-1.9	17,826	-0.01%
2023/03/28	17	33.41	7	33.23	33.10	10	17,952	0.06%
2023/03/27	33	33.81	13	33.77	33.70	20	17,953	0.11%
2023/03/24	0	0.00	27	34.33	34.40	-27	18,001	-0.15%
2023/03/23	5	34.20	5	34.20	34.20	0	18,032	0.00%
2023/03/22	1	34.50	3	34.30	34.30	-2	18,177	-0.01%
2023/03/21	13	34.28	13	34.30	34.20	0	18,241	0.00%
2023/03/20	18	34.37	16	34.20	34.20	2	18,519	0.01%
2023/03/17	1.5	34.03	2	34.15	34.60	-0.5	18,561	0.00%
2023/03/16	0	33.45	0	0.00	33.35	0	18,408	0.00%
2023/03/15	10	33.55	17	33.29	33.25	-7	18,590	-0.04%
2023/03/14	14	33.38	10	33.20	33.20	4	18,996	0.02%
2023/03/13	30	33.70	17	33.80	33.80	13	19,442	0.07%
2023/03/10	37	34.59	26	34.43	34.45	11	19,550	0.06%
2023/03/09	11	35.50	34	35.68	35.15	-23	19,676	-0.12%
2023/03/08	17.9	34.76	7	34.89	34.95	10.9	19,267	0.06%
2023/03/07	43.1	34.96	29	35.26	35.15	14.1	19,091	0.07%
2023/03/06	17	34.65	61.3	34.56	34.95	-44.3	18,755	-0.24%
2023/03/03	6.2	33.28	16	33.68	33.60	-9.8	18,065	-0.05%
2023/03/02	10	33.15	41	33.21	33.25	-31	18,110	-0.17%
2023/03/01	17.7	33.09	10	33.10	33.10	7.7	18,423	0.04%
2023/02/24	2.3	33.52	0	0.00	33.30	2.3	18,738	0.01%
2023/02/23	5	33.50	33.2	33.68	33.65	-28.2	18,750	-0.15%
2023/02/22	22.5	33.28	0	0.00	33.40	22.5	18,942	0.12%
2023/02/21	3.1	33.85	10	33.91	33.90	-6.9	18,975	-0.04%
2023/02/20	4	33.66	7	33.72	33.80	-3	19,285	-0.02%
2023/02/17	3.1	33.28	0	0.00	33.30	3.1	19,770	0.02%
2023/02/16	10	33.30	10	33.55	33.50	0	19,930	0.00%
2023/02/15	6	33.43	4	33.33	33.25	2	20,390	0.01%
2023/02/14	6	33.58	12	33.63	33.60	-6	20,381	-0.03%
2023/02/13	26.2	33.37	20	33.15	33.15	6.2	20,614	0.03%
2023/02/10	11.1	33.85	0	0.00	33.70	11.1	20,840	0.05%
2023/02/09	15.4	34.25	18	34.16	34.15	-2.7	21,068	-0.01%
2023/02/08	18	34.18	29.9	34.57	34.60	-11.9	21,178	-0.06%
2023/02/07	7.3	33.65	5	33.70	33.80	2.3	21,101	0.01%
2023/02/06	58.1	33.91	23.8	33.78	33.70	34.3	21,204	0.16%
2023/02/03	41.5	34.71	107.5	34.60	34.50	-66	21,086	-0.31%	大賣/
2023/02/02	17	35.33	14	35.34	35.30	3	20,966	0.01%
2023/02/01	25	34.66	9	34.92	35.00	16	20,713	0.08%
2023/01/31	9	33.98	22.5	34.29	34.30	-13.5	20,414	-0.07%
2023/01/30	2	33.80	28.8	33.50	33.95	-26.8	20,175	-0.13%
2023/01/17	21	32.25	14	32.27	32.30	7	19,808	0.04%
2023/01/16	47.3	33.11	22	32.56	32.55	25.3	20,069	0.13%
2023/01/13	16.1	33.96	21	33.93	33.65	-4.9	19,986	-0.02%
2023/01/12	13	34.08	10	33.85	33.85	3	20,163	0.01%
2023/01/11	13.2	33.98	20.3	34.05	34.30	-7.1	20,165	-0.04%
2023/01/10	1	34.29	62.5	33.99	34.00	-61.5	20,051	-0.31%
2023/01/09	17	33.58	34.4	33.57	33.90	-17.4	19,927	-0.09%
2023/01/06	4.3	33.11	6	33.33	33.45	-1.7	19,646	-0.01%
2023/01/05	6	32.74	12	32.74	32.65	-6	19,550	-0.03%
2023/01/03	1	31.55	3	32.05	32.35	-2	19,864	-0.01%
2022/12/30	2	32.13	2	32.48	31.85	0	19,847	0.00%
2022/12/29	5.2	31.67	23	31.48	32.05	-17.8	20,020	-0.09%
2022/12/28	9.2	32.36	12	32.32	32.15	-2.8	20,225	-0.01%
2022/12/27	1	33.00	1	33.20	33.00	0	20,261	0.00%
2022/12/26	15	33.00	15	32.75	32.75	0	20,311	0.00%
2022/12/23	6	33.00	6	33.30	33.30	0	20,656	0.00%
2022/12/22	7	33.09	9	33.30	33.40	-2	21,553	-0.01%
2022/12/21	5	32.55	6	32.63	32.65	-1	21,669	0.00%
2022/12/20	11	33.16	13.5	32.80	32.30	-2.5	21,653	-0.01%
2022/12/19	8	32.67	17	33.05	32.90	-9	21,784	-0.04%
2022/12/16	7	32.51	9	32.44	32.65	-2	21,836	-0.01%
2022/12/15	5	32.95	5	33.00	32.95	0	21,868	0.00%
2022/12/14	2	32.70	7	33.21	33.35	-5	21,970	-0.02%
2022/12/13	7	32.45	10	32.52	32.40	-3	22,008	-0.01%
2022/12/12	14.2	32.21	2.2	32.21	32.20	12.1	22,253	0.05%
2022/12/09	1.1	33.33	1	33.65	33.45	0.1	24,397	0.00%
2022/12/08	2	32.88	7	33.10	33.05	-5	24,737	-0.02%
2022/12/07	14	33.63	12	33.53	33.35	2	24,937	0.01%
2022/12/06	36.2	34.31	60	34.20	33.95	-23.8	25,107	-0.09%
2022/12/05	32	35.06	22	35.19	35.15	10	24,919	0.04%
2022/12/02	1	34.19	15	34.24	34.60	-14	24,563	-0.06%
2022/12/01	10	33.96	32.7	34.02	34.00	-22.7	24,634	-0.09%
2022/11/30	5	32.62	3.2	33.02	33.30	1.8	24,700	0.01%
2022/11/29	1	32.70	4	32.15	32.60	-3	25,613	-0.01%
2022/11/28	7.2	32.34	0	0.00	32.25	7.2	25,748	0.03%
2022/11/25	9	33.03	3	33.13	32.90	6	26,099	0.02%
2022/11/24	6	33.16	19	33.27	33.30	-13	26,623	-0.05%
2022/11/23	1	32.35	3	32.90	32.95	-2	26,597	-0.01%
2022/11/22	33.2	31.64	100.5	31.79	31.85	-67.3	26,511	-0.25%
2022/11/21	14.3	33.32	10	32.85	32.85	4.3	26,312	0.02%
2022/11/18	15.4	34.01	20.5	34.04	33.65	-5.1	26,505	-0.02%
2022/11/17	15	33.83	7	33.90	34.15	8	26,578	0.03%
2022/11/16	20	34.03	33	34.24	34.05	-13	26,743	-0.05%
2022/11/15	32.2	34.25	14.7	34.24	34.35	17.6	26,732	0.07%
2022/11/14	5	33.45	3	33.45	33.45	2	26,524	0.01%
2022/11/11	36	33.92	30.2	33.97	33.30	5.9	26,944	0.02%
2022/11/10	3	32.25	5	32.52	32.60	-2	27,055	-0.01%
2022/11/09	0	0.00	4	32.60	32.70	-4	27,830	-0.01%
2022/11/08	26.3	32.44	21.2	32.14	32.00	5.1	28,164	0.02%
2022/11/07	11	32.71	12	32.71	32.75	-1	28,748	0.00%
2022/11/04	3	31.72	7	31.59	31.85	-4	28,905	-0.01%
2022/11/03	2	31.50	51	31.44	31.45	-49	28,958	-0.17%
2022/11/02	3	31.22	11	31.13	31.30	-8	29,025	-0.03%
2022/11/01	0	0.00	1	31.10	30.65	-1	29,084	0.00%
2022/10/31	0	30.70	1	30.75	30.80	-1	29,469	0.00%
2022/10/28	28	29.96	15	29.70	29.70	13	29,605	0.04%
2022/10/27	16	30.55	15	30.88	30.90	1	29,758	0.00%
2022/10/26	10.1	30.35	10	30.45	30.45	0.1	30,232	0.00%
2022/10/25	23	31.00	26	30.56	30.45	-3	30,505	-0.01%
2022/10/24	37	31.42	14	31.29	31.00	23	31,876	0.07%
2022/10/21	15	30.48	20	30.23	30.20	-5	31,699	-0.02%
2022/10/20	15	29.93	10	30.22	31.00	5	31,430	0.02%
2022/10/19	9	30.03	4.1	30.00	29.90	4.9	31,386	0.02%
2022/10/18	1	30.05	5.6	29.88	29.90	-4.6	31,425	-0.01%
2022/10/17	3	28.20	3	28.57	29.50	0	31,640	0.00%
2022/10/14	3	29.12	22	29.12	29.20	-19	31,903	-0.06%
2022/10/13	40	27.58	36	26.95	26.95	4	31,846	0.01%
2022/10/12	9.1	27.79	10	28.14	28.10	-0.9	31,943	0.00%
2022/10/11	33	28.40	3	28.05	28.05	30	32,244	0.09%
2022/10/06	11.3	30.25	9.1	30.16	30.15	2.2	32,281	0.01%
2022/10/05	1	30.45	4	30.39	30.35	-3	32,238	-0.01%
2022/10/04	4.1	29.78	22.1	29.70	29.85	-18	32,064	-0.06%
2022/10/03	5	28.14	19	28.71	28.80	-14	31,917	-0.04%
2022/09/30	5	27.40	3	28.00	28.50	2	31,868	0.01%
2022/09/29	97	28.44	92	28.03	27.80	5	31,740	0.02%
2022/09/28	51	28.89	48.5	28.66	28.55	2.5	30,958	0.01%
2022/09/27	35	29.51	24	29.65	29.65	11	30,763	0.04%
2022/09/26	43.1	29.81	35.2	29.33	29.30	7.9	30,800	0.03%
2022/09/23	3	30.70	11	31.00	31.00	-8	30,778	-0.03%
2022/09/22	10	30.69	6	30.57	30.55	4	30,824	0.01%
2022/09/21	0.2	31.30	2	31.33	31.30	-1.8	30,858	-0.01%
2022/09/20	24	31.77	22.1	31.60	31.55	1.9	30,834	0.01%
2022/09/19	10	31.86	10	31.73	31.75	0	30,802	0.00%
2022/09/16	14.3	31.84	9	32.12	32.15	5.3	30,695	0.02%
2022/09/15	4	32.63	12	32.53	32.75	-8	28,777	-0.03%
2022/09/14	6	30.90	6	31.28	31.60	0	28,540	0.00%
2022/09/13	2	32.28	11	32.36	32.00	-9	28,446	-0.03%
2022/09/12	0	0.00	14	31.55	31.75	-14	28,490	-0.05%
2022/09/08	27.2	30.63	16.5	30.75	30.70	10.7	28,970	0.04%
2022/09/07	48.9	30.20	95	30.10	30.10	-46.1	29,064	-0.16%
2022/09/06	42	30.83	54.2	30.82	30.80	-12.2	28,916	-0.04%
2022/09/05	114.5	31.55	150.3	30.81	30.55	-35.8	28,694	-0.12%	大買/大賣/
2022/09/02	30.1	33.59	23	33.59	33.55	7.1	27,702	0.03%
2022/09/01	34.1	33.64	23.1	33.61	33.65	11	27,442	0.04%
2022/08/31	33	33.71	42.1	34.21	34.45	-9.1	27,006	-0.03%
2022/08/30	31	34.03	14	34.07	34.00	17	26,507	0.06%
2022/08/29	15.2	33.74	2	33.80	33.90	13.2	26,570	0.05%
2022/08/26	5.6	35.05	27.1	35.05	34.85	-21.5	26,468	-0.08%
2022/08/25	7.6	34.24	19.1	34.53	34.25	-11.5	26,229	-0.04%
2022/08/24	61.4	33.75	15	33.40	33.40	46.4	26,128	0.18%
2022/08/23	10.3	34.05	52	34.11	33.95	-41.7	29,906	-0.14%
2022/08/22	21.5	35.18	16	35.18	35.05	5.5	29,964	0.02%
2022/08/19	20.7	35.77	10	35.70	35.70	10.7	29,855	0.04%
2022/08/18	23	36.02	6	36.10	35.80	17	29,837	0.06%
2022/08/17	41.1	36.19	12	36.19	36.30	29.1	29,451	0.10%
2022/08/16	23.3	35.90	100	36.04	35.50	-76.7	29,070	-0.26%
2022/08/15	17.1	35.56	13	35.57	35.65	4.1	28,584	0.01%
2022/08/12	39.1	35.13	136	35.20	35.35	-96.9	28,218	-0.34%	大賣/
2022/08/11	130.1	33.85	30	33.90	33.85	100.1	27,704	0.36%	大買/
2022/08/10	37.2	33.31	14	33.30	33.25	23.2	27,533	0.08%
2022/08/09	20.3	33.70	10	33.77	33.90	10.3	27,612	0.04%
2022/08/08	20.1	33.72	13	33.60	33.60	7.1	27,986	0.03%
2022/08/05	9	34.09	12	34.18	34.20	-3	28,793	-0.01%
2022/08/04	47.1	33.78	32	33.85	33.80	15.1	28,739	0.05%
2022/08/03	67.2	34.18	30	34.06	34.00	37.2	28,722	0.13%
2022/08/02	40.9	34.60	101	34.72	34.20	-60.1	28,532	-0.21%	大賣/
2022/08/01	81.7	35.58	27	35.57	35.65	54.7	28,071	0.19%
2022/07/29	99.6	35.63	87	35.51	35.25	12.6	27,838	0.05%
2022/07/28	21.8	39.21	6	38.43	38.25	15.8	26,477	0.06%
2022/07/27	2	38.60	4	38.91	39.45	-2	26,173	-0.01%
2022/07/26	19.2	38.75	13	39.07	38.85	6.2	26,121	0.02%
2022/07/25	12.1	40.54	17	40.34	40.25	-5	26,013	-0.02%
2022/07/22	9	41.93	10	42.01	41.75	-1	26,117	0.00%
2022/07/21	7	40.58	12.1	41.63	41.80	-5.1	25,861	-0.02%
2022/07/20	2	39.90	25.5	39.85	39.70	-23.5	25,451	-0.09%
2022/07/19	6.3	38.23	9	38.39	38.75	-2.7	25,274	-0.01%
2022/07/18	11.2	38.53	9	39.23	39.25	2.2	25,186	0.01%
2022/07/15	8	40.03	22	40.04	40.05	-14	24,852	-0.06%
2022/07/14	4.1	38.69	5	38.91	39.00	-1	24,990	0.00%
2022/07/13	8	38.81	8	39.31	39.25	0	24,899	0.00%
2022/07/12	1.2	38.40	52	38.34	38.35	-50.8	24,744	-0.21%
2022/07/11	5	39.90	42	40.21	40.10	-37	24,657	-0.15%
2022/07/08	44.1	40.75	10	40.96	40.55	34.1	24,709	0.14%
2022/07/07	14	39.91	15	40.03	40.40	-1	24,757	0.00%
2022/07/06	2.1	39.00	3	39.33	38.95	-0.9	24,552	0.00%
2022/07/05	5	38.90	3	39.20	39.00	2	24,457	0.01%
2022/07/04	3	37.73	10	37.80	38.30	-7	24,444	-0.03%
2022/07/01	30.3	39.45	32.1	39.25	37.85	-1.9	24,552	-0.01%
2022/06/30	24.2	40.32	26	40.20	40.10	-1.9	24,558	-0.01%
2022/06/29	13.1	41.52	2	41.70	41.70	11.1	24,367	0.05%
2022/06/28	4.1	42.93	2	42.80	42.80	2.1	24,150	0.01%
2022/06/27	13	43.93	2	44.38	44.25	11	24,047	0.05%
2022/06/24	10	43.49	5	43.36	43.00	5	23,919	0.02%
2022/06/23	36.3	44.21	30.1	44.26	43.50	6.2	23,674	0.03%
2022/06/22	13.2	48.12	5.7	47.86	46.35	7.5	23,181	0.03%
2022/06/21	14.5	48.53	6	48.47	48.45	8.5	23,003	0.04%
2022/06/20	15.5	48.77	11	48.19	47.85	4.5	22,869	0.02%
2022/06/17	15.3	49.23	25	49.82	50.40	-9.8	22,466	-0.04%
2022/06/16	30.2	51.04	9	50.28	50.10	21.2	21,856	0.10%
2022/06/15	13.1	51.90	24	51.68	51.40	-10.9	21,713	-0.05%
2022/06/14	14	52.11	3	52.10	52.10	11	21,641	0.05%
2022/06/13	17.4	54.16	4	53.80	53.50	13.4	21,490	0.06%
2022/06/10	0	0.00	7	55.46	55.80	-7	21,415	-0.03%
2022/06/09	3	55.33	0	0.00	56.10	3	21,427	0.01%
2022/06/08	7.1	55.30	2	55.20	55.30	5.1	21,357	0.02%
2022/06/07	8.1	55.21	2	55.65	55.70	6.1	21,283	0.03%
2022/06/06	3.1	56.60	5	56.80	56.40	-2	21,188	-0.01%
2022/06/02	2.1	57.00	6	57.18	57.20	-4	21,306	-0.02%
2022/06/01	15.1	57.72	8	57.96	57.80	7.1	21,450	0.03%
2022/05/31	0.2	58.30	11.3	58.41	57.80	-11.1	21,298	-0.05%
2022/05/30	5.1	58.00	3.1	58.06	58.10	2	17,255	0.01%
2022/05/27	0	0.00	2.2	56.45	56.50	-2.2	16,890	-0.01%
2022/05/26	7.1	55.69	7	56.06	55.70	0.1	16,887	0.00%
2022/05/25	0.2	57.10	5	57.20	56.60	-4.8	16,804	-0.03%
2022/05/24	6.2	57.42	27.5	57.20	56.60	-21.3	16,908	-0.13%
2022/05/23	6.3	57.91	6	57.70	57.20	0.3	16,813	0.00%
2022/05/20	6	59.07	17	58.98	58.80	-11	16,688	-0.07%
2022/05/19	6.1	57.60	14.9	58.02	59.00	-8.8	16,508	-0.05%
2022/05/18	4.3	58.31	14.1	58.54	58.40	-9.9	16,174	-0.06%
2022/05/17	12	57.93	64.1	57.94	57.80	-52.1	16,221	-0.32%
2022/05/16	39.1	57.78	55	57.59	57.50	-15.9	16,501	-0.10%
2022/05/13	15.1	55.81	29.3	56.43	56.50	-14.3	16,109	-0.09%
2022/05/12	13.5	54.85	15.5	54.34	54.00	-2	15,272	-0.01%
2022/05/11	9	53.70	45.1	54.09	54.40	-36.1	14,941	-0.24%
2022/05/10	15	53.09	41	53.00	53.20	-26	14,735	-0.18%
2022/05/09	1	54.09	0.4	53.90	54.00	0.6	14,644	0.00%
2022/05/06	15.1	53.70	3	53.80	53.80	12.1	14,614	0.08%
2022/05/05	12	54.66	18.3	54.48	55.00	-6.3	14,689	-0.04%
2022/05/04	8.4	53.30	3	53.20	53.20	5.4	14,714	0.04%
2022/05/03	1	53.10	2	53.70	53.00	-1	14,763	-0.01%
2022/04/29	2.8	53.54	7	53.59	53.60	-4.2	14,796	-0.03%
2022/04/28	2	53.15	20	53.10	52.80	-18	14,660	-0.12%
2022/04/27	12	51.25	26	50.98	51.10	-14	14,360	-0.10%
2022/04/26	3	51.87	4	51.98	51.90	-1	14,262	-0.01%
2022/04/25	4.3	52.49	16	52.24	51.90	-11.8	14,235	-0.08%
2022/04/22	31.2	53.99	22	54.30	54.40	9.2	14,199	0.06%
2022/04/21	8.2	54.50	20	54.31	54.40	-11.9	14,008	-0.08%
2022/04/20	19	53.86	20.1	54.32	54.50	-1.1	13,898	-0.01%
2022/04/19	10	51.50	4	51.70	51.80	6	13,569	0.04%
2022/04/18	4	51.40	16	51.13	51.00	-12	13,569	-0.09%
2022/04/15	2	51.30	16	51.32	51.60	-14	13,647	-0.10%
2022/04/14	11.1	52.08	7	52.00	52.00	4.1	13,805	0.03%
2022/04/13	4	53.05	9.5	53.29	53.00	-5.5	13,818	-0.04%
2022/04/12	11.4	51.87	9.5	51.77	51.80	1.8	13,694	0.01%
2022/04/11	9.3	53.50	17	52.55	52.30	-7.7	13,786	-0.06%
2022/04/08	8.4	54.29	6	54.32	54.30	2.4	13,870	0.02%
2022/04/07	5.3	54.42	4	54.15	54.50	1.3	13,857	0.01%
2022/04/06	0	0.00	21	53.48	54.30	-21	13,645	-0.15%
2022/04/01	5.4	52.01	7	51.94	52.00	-1.6	13,378	-0.01%
2022/03/31	9.1	53.02	84	53.28	53.00	-75	13,376	-0.56%
2022/03/30	96	53.47	8	53.66	53.70	88	13,360	0.66%
2022/03/29	13.1	53.49	6	53.32	53.80	7.1	13,317	0.05%
2022/03/28	7.1	53.60	5.3	53.58	53.90	1.9	13,354	0.01%
2022/03/25	6	54.25	0	0.00	54.10	6	13,415	0.04%
2022/03/24	2.1	53.60	7	54.09	54.20	-5	13,469	-0.04%
2022/03/23	10.1	54.18	4	54.18	54.20	6.1	13,583	0.04%
2022/03/22	3	54.27	3	54.03	54.20	0	13,653	0.00%
2022/03/21	14	54.60	11	54.66	54.50	3	13,703	0.02%
2022/03/18	8.1	53.46	4.2	53.86	54.20	3.9	13,791	0.03%
2022/03/17	3.1	52.84	17.8	52.96	52.90	-14.6	13,824	-0.11%
2022/03/16	4	51.00	58	50.58	51.40	-54	14,095	-0.38%
2022/03/15	7.3	50.44	2	50.60	50.40	5.3	14,502	0.04%
2022/03/14	16.2	51.10	4	51.35	51.40	12.2	14,829	0.08%
2022/03/11	1.3	50.94	7.1	51.22	50.90	-5.9	15,466	-0.04%
2022/03/10	3.1	51.47	21	51.61	51.50	-17.9	16,687	-0.11%
2022/03/09	21	50.11	2	50.40	50.20	19	17,390	0.11%
2022/03/08	18	50.20	5.6	50.30	49.70	12.4	17,876	0.07%
2022/03/07	11.8	51.98	33.5	52.18	52.20	-21.7	17,945	-0.12%
2022/03/04	26.4	54.00	1	54.40	54.00	25.4	18,141	0.14%
2022/03/03	11	55.69	9	55.60	55.40	2	18,218	0.01%
2022/03/02	10.2	54.74	17	54.84	56.00	-6.9	18,370	-0.04%
2022/03/01	20.2	55.45	5.3	55.00	55.90	14.9	18,542	0.08%
2022/02/25	32.5	52.98	38	53.07	53.30	-5.5	18,408	-0.03%
2022/02/24	60.1	54.39	17	55.02	53.30	43.1	18,311	0.24%
2022/02/23	37	56.89	52	56.54	57.10	-15	18,332	-0.08%
2022/02/22	54.9	57.04	30	56.88	56.60	24.9	18,281	0.14%
2022/02/21	26.4	58.72	3	58.70	58.60	23.4	18,175	0.13%
2022/02/18	8.3	59.07	10	58.69	59.20	-1.7	18,422	-0.01%
2022/02/17	37.2	59.10	99.1	58.59	59.60	-61.9	18,712	-0.33%
2022/02/16	95.3	60.01	24	59.78	59.20	71.3	18,534	0.38%
2022/02/15	59	61.05	14	61.54	60.40	45	18,234	0.25%
2022/02/14	225.1	61.75	26.2	61.78	61.50	198.9	18,326	1.09%	大買/鉅額交易
2022/02/11	35.6	63.87	6.6	63.96	63.90	29	18,642	0.16%
2022/02/10	45.3	64.79	8	64.84	65.00	37.3	19,683	0.19%
2022/02/09	8	65.90	11	65.55	66.20	-3	20,107	-0.01%
2022/02/08	6	65.67	30.5	65.65	66.10	-24.5	20,208	-0.12%
2022/02/07	59.6	63.40	120	63.14	64.50	-60.4	20,198	-0.30%	大賣/
2022/01/26	19.4	64.47	23	64.57	65.20	-3.7	20,009	-0.02%
2022/01/25	48.1	65.76	12.2	65.66	65.60	35.9	19,953	0.18%
2022/01/24	102.2	65.81	7.5	65.94	66.20	94.6	19,913	0.48%	大買/
2022/01/21	16.3	67.05	10	67.09	67.20	6.3	19,877	0.03%
2022/01/20	8.1	67.74	3	67.90	67.90	5.1	20,019	0.03%
2022/01/19	7.5	67.11	30	67.20	67.80	-22.6	20,252	-0.11%
2022/01/18	7	68.20	7	68.21	68.00	0	20,566	0.00%
2022/01/17	45.2	68.11	6	68.02	68.10	39.2	20,606	0.19%
2022/01/14	145.3	67.22	0	0.00	67.30	145.3	20,514	0.71%	大買/鉅額交易
2022/01/13	3	67.77	12	67.93	68.20	-9	20,526	-0.04%
2022/01/12	4.2	66.98	13	67.01	66.90	-8.9	20,541	-0.04%
2022/01/11	89.4	66.81	19	67.19	67.00	70.4	20,526	0.34%
2022/01/10	27.1	66.37	34	66.45	67.00	-7	20,472	-0.03%
2022/01/07	17.2	67.19	24	67.16	67.50	-6.9	20,444	-0.03%
2022/01/06	215.6	68.11	11.7	68.46	68.50	203.9	20,210	1.01%	大買/鉅額交易
2022/01/05	14.1	69.45	7.2	69.49	69.30	6.9	20,171	0.03%
2022/01/04	73.3	69.38	105	69.41	69.20	-31.7	20,148	-0.16%	大賣/
2022/01/03	12.1	70.16	4	70.00	70.00	8.1	19,949	0.04%
2021/12/30	4	71.35	19	71.49	71.20	-15	19,893	-0.08%
2021/12/29	14	71.42	3	71.47	71.60	11	19,839	0.06%
2021/12/28	4	71.35	36	71.39	71.40	-32	19,882	-0.16%
2021/12/27	10	70.97	65.3	70.99	70.90	-55.3	19,858	-0.28%
2021/12/24	7	70.56	3	71.00	70.40	4	19,941	0.02%
2021/12/23	7	70.44	11	70.79	70.30	-4	19,979	-0.02%
2021/12/22	68	71.10	57	71.47	70.80	11	20,090	0.05%
2021/12/21	4.3	70.20	10	70.21	70.80	-5.7	20,025	-0.03%
2021/12/20	23.6	69.36	8	69.56	69.30	15.6	19,920	0.08%
2021/12/17	80.1	69.83	1	69.80	69.90	79.1	19,792	0.40%
2021/12/16	8	70.58	34.2	71.21	70.60	-26.2	19,648	-0.13%
2021/12/15	50	70.06	7.1	70.05	70.20	42.8	19,568	0.22%
2021/12/14	24.3	70.16	24.1	70.04	69.80	0.1	19,592	0.00%
2021/12/13	34.5	71.62	64.3	71.84	71.00	-29.8	19,433	-0.15%
2021/12/10	82.3	70.91	30.3	71.95	72.70	52	19,310	0.27%
2021/12/09	54.1	71.37	103.7	71.44	71.00	-49.6	18,884	-0.26%	大賣/
2021/12/08	44.5	73.97	136.7	73.80	72.70	-92.1	18,392	-0.50%	大賣/
2021/12/07	40.2	75.28	67.1	74.61	73.60	-26.9	17,982	-0.15%
2021/12/06	147.5	75.99	46.2	75.59	75.90	101.3	17,343	0.58%	大買/鉅額交易