力積電 (6770)-第一金-自由券商分點個股進出

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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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	44	25.59	35.4	25.78	25.35	8.7	18,988	0.05%
2024/05/02	1.5	23.20	6.3	23.65	23.60	-4.8	17,609	-0.03%
2024/04/30	4	23.41	2.1	23.03	22.85	1.9	17,343	0.01%
2024/04/29	10.2	22.83	18	22.78	23.20	-7.8	17,231	-0.05%
2024/04/26	2.2	22.31	0	0.00	22.15	2.2	17,118	0.01%
2024/04/25	6	22.06	3	22.00	21.95	3	16,932	0.02%
2024/04/24	8.4	22.49	45.5	22.55	22.60	-37.1	16,872	-0.22%
2024/04/23	5.1	21.80	0	0.00	21.85	5.1	16,928	0.03%
2024/04/22	13.2	21.89	3	21.90	21.70	10.2	16,877	0.06%
2024/04/19	36.3	22.21	15	22.61	22.20	21.3	16,592	0.13%
2024/04/18	33	23.20	1	23.10	23.05	32	16,162	0.20%
2024/04/17	58.6	23.83	3	23.90	23.65	55.6	15,832	0.35%
2024/04/16	18	24.17	0	0.00	24.15	18	15,571	0.12%
2024/04/15	14	25.03	20	25.02	25.00	-6	15,562	-0.04%
2024/04/12	10.6	25.30	0	0.00	25.20	10.6	16,364	0.06%
2024/04/11	6.1	25.47	39	25.54	25.40	-32.9	18,321	-0.18%
2024/04/10	16.1	26.14	41.1	25.97	25.95	-25	18,252	-0.14%
2024/04/09	0	0.00	5	25.60	25.60	-5	18,286	-0.03%
2024/04/08	38	25.20	20.1	25.19	25.20	17.9	18,402	0.10%
2024/04/03	45	25.41	3	25.45	25.40	42	18,274	0.23%
2024/04/02	4	25.95	1	25.90	25.90	3	18,196	0.02%
2024/04/01	8	26.08	2	26.00	25.95	6	18,330	0.03%
2024/03/29	3.1	25.69	0	0.00	25.80	3.1	18,248	0.02%
2024/03/28	34	25.47	53	25.84	25.90	-19	18,140	-0.10%
2024/03/27	52.8	25.66	13	25.70	25.70	39.8	17,857	0.22%
2024/03/26	8.2	26.19	6	26.33	26.05	2.2	17,654	0.01%
2024/03/25	17.1	26.43	10	26.40	26.35	7.1	17,555	0.04%
2024/03/22	17	26.64	2	26.60	26.60	15	17,587	0.09%
2024/03/21	1	26.80	7.1	26.79	26.75	-6.1	17,701	-0.03%
2024/03/20	19	26.85	0	0.00	26.60	19	17,809	0.11%
2024/03/19	2	26.75	1	26.80	26.95	1	17,919	0.01%
2024/03/18	2	26.70	40	26.76	26.80	-38	18,261	-0.21%
2024/03/15	31.9	26.34	0	0.00	26.30	31.9	18,338	0.17%
2024/03/14	0.1	26.75	21	26.72	26.60	-20.9	18,071	-0.12%
2024/03/13	17.1	27.13	10	27.20	26.60	7.1	17,989	0.04%
2024/03/12	0	26.95	1	26.85	27.15	-1	17,841	-0.01%
2024/03/11	20.5	26.88	10	26.90	26.95	10.5	17,785	0.06%
2024/03/08	43.2	26.80	34	26.75	26.95	9.2	17,756	0.05%
2024/03/07	0	0.00	8	26.66	26.60	-8	17,424	-0.05%
2024/03/06	58.3	26.90	0.2	27.10	26.80	58.1	17,351	0.33%
2024/03/05	115	27.55	40.1	27.37	27.10	74.9	17,441	0.43%	大買/
2024/03/04	7.5	26.71	0	0.00	26.90	7.5	17,097	0.04%
2024/03/01	5.2	26.99	2	26.90	26.90	3.2	17,051	0.02%
2024/02/29	4	26.39	2	26.35	27.60	2	16,922	0.01%
2024/02/27	10.8	26.85	0	0.00	26.60	10.8	16,649	0.06%
2024/02/26	3.1	26.80	1.2	26.73	26.70	1.9	16,553	0.01%
2024/02/23	5.3	26.80	1	26.90	26.75	4.3	16,597	0.03%
2024/02/22	2.1	27.10	1	27.20	27.10	1.1	16,679	0.01%
2024/02/21	5.4	27.13	0	0.00	27.15	5.4	16,784	0.03%
2024/02/20	0	0.00	3	27.68	27.45	-3	16,843	-0.02%
2024/02/19	7.4	27.70	3	27.67	27.75	4.4	16,873	0.03%
2024/02/16	25	27.48	3	27.43	27.30	22	17,051	0.13%
2024/02/15	2.1	27.04	1	26.85	26.90	1.1	17,037	0.01%
2024/02/05	2.1	26.70	3	26.63	26.80	-1	17,043	-0.01%
2024/02/02	2	26.90	21	26.70	26.70	-19	16,974	-0.11%
2024/02/01	0.4	27.01	0	0.00	27.10	0.4	16,763	0.00%
2024/01/31	1.1	26.95	0	0.00	27.00	1.1	16,842	0.01%
2024/01/30	1	27.50	1.2	27.07	27.05	-0.2	16,777	0.00%
2024/01/29	26	27.75	0	0.00	27.70	26	16,902	0.15%
2024/01/26	0.2	27.85	10	27.80	27.95	-9.8	17,368	-0.06%
2024/01/25	31	28.13	20	28.10	28.05	11	17,289	0.06%
2024/01/24	12	28.11	7	28.21	27.90	5	17,306	0.03%
2024/01/23	7	27.68	2.1	27.66	27.85	4.9	17,150	0.03%
2024/01/22	12	27.29	0	0.00	27.45	12	17,029	0.07%
2024/01/19	11.1	27.30	16	27.26	27.25	-5	16,769	-0.03%
2024/01/18	2.2	27.46	0	0.00	27.20	2.2	16,650	0.01%
2024/01/17	5.2	27.68	10.1	27.56	27.55	-4.9	16,709	-0.03%
2024/01/16	8.1	28.39	0	0.00	28.45	8.1	16,365	0.05%
2024/01/15	0	29.05	3	29.10	28.90	-3	16,255	-0.02%
2024/01/12	15.1	28.99	0	0.00	28.95	15.1	16,487	0.09%
2024/01/11	0.1	28.85	115	28.83	28.90	-114.9	16,369	-0.70%	大賣/鉅額交易
2024/01/10	13	29.42	10	29.05	29.05	3	16,329	0.02%
2024/01/09	6	29.88	48	29.84	29.45	-42	16,371	-0.26%
2024/01/08	78.5	30.60	51.1	30.28	29.90	27.4	16,336	0.17%
2024/01/05	62	30.56	229.1	30.73	30.85	-167.1	15,414	-1.08%	大賣/鉅額交易
2024/01/04	2.2	28.23	0	0.00	28.25	2.2	13,429	0.02%
2024/01/03	6.2	28.20	0	0.00	28.10	6.2	13,559	0.05%
2024/01/02	12	29.34	0	0.00	28.80	12	13,267	0.09%
2023/12/29	2.1	29.55	1	29.55	29.45	1.1	13,041	0.01%
2023/12/28	1.5	29.70	4	29.60	29.70	-2.5	13,126	-0.02%
2023/12/27	2	29.95	12	29.91	29.80	-10	13,085	-0.08%
2023/12/26	10	29.25	0	0.00	29.25	10	12,914	0.08%
2023/12/25	0	0.00	2	28.95	28.90	-2	12,901	-0.02%
2023/12/22	0.1	29.30	1	29.30	29.15	-0.9	12,974	-0.01%
2023/12/21	0	28.95	0.1	29.00	28.75	-0.1	12,936	0.00%
2023/12/20	6	29.07	0	0.00	28.90	6	12,870	0.05%
2023/12/19	3	29.30	0	0.00	28.80	3	12,791	0.02%
2023/12/15	2	29.65	0	0.00	29.75	2	12,590	0.02%
2023/12/14	37	29.85	103.5	29.80	29.65	-66.5	12,372	-0.54%	大賣/
2023/12/13	32	29.94	20	29.89	29.90	12	12,153	0.10%
2023/12/12	4	29.19	4	29.26	29.60	0	11,816	0.00%
2023/12/11	10	28.80	0	0.00	28.80	10	11,714	0.09%
2023/12/08	2	28.88	0	0.00	28.80	2	11,717	0.02%
2023/12/07	2.1	28.95	0	0.00	28.70	2.1	11,837	0.02%
2023/12/06	11.1	29.20	0.1	29.30	29.15	11	11,843	0.09%
2023/12/05	4	29.28	0.1	29.40	29.40	4	11,822	0.03%
2023/12/04	2	29.60	13	29.69	29.70	-11	11,797	-0.09%
2023/12/01	22	29.70	1	29.70	29.60	21	11,715	0.18%
2023/11/30	0	0.00	10	30.00	30.10	-10	11,613	-0.09%
2023/11/29	2	30.00	0	0.00	29.85	2	11,401	0.02%
2023/11/28	13.1	29.42	24	29.78	29.80	-10.9	11,268	-0.10%
2023/11/27	6	29.50	4	29.55	29.40	2	11,235	0.02%
2023/11/24	4	29.54	7	29.60	29.75	-3	11,215	-0.03%
2023/11/22	8	29.26	10	29.38	29.20	-2	11,111	-0.02%
2023/11/21	10	29.60	14	29.75	29.80	-4	11,007	-0.04%
2023/11/20	0	0.00	2.1	29.65	29.30	-2.1	10,865	-0.02%
2023/11/17	3	28.97	5.1	29.05	29.05	-2.1	10,690	-0.02%
2023/11/16	10	28.78	17	28.91	29.00	-7	10,682	-0.07%
2023/11/15	3	28.85	49	28.84	28.90	-46	10,665	-0.43%
2023/11/14	8	28.28	30	28.50	28.35	-22	10,566	-0.21%
2023/11/13	45	27.90	6.1	28.15	27.85	38.9	10,686	0.36%
2023/11/10	28	28.18	0	0.00	28.10	28	10,756	0.26%
2023/11/09	0	28.50	1	28.50	28.45	-1	10,882	-0.01%
2023/11/08	1	28.90	0	0.00	28.35	1	11,078	0.01%
2023/11/07	38	28.61	11	28.75	28.85	27	11,136	0.24%
2023/11/06	35	29.04	33	28.95	28.75	2	11,096	0.02%
2023/11/03	17.1	28.38	28	28.26	28.70	-10.9	10,785	-0.10%
2023/11/02	7	27.63	30.4	27.60	27.60	-23.4	10,386	-0.23%
2023/11/01	104	27.25	8	27.26	27.20	96	10,327	0.93%	大買/
2023/10/30	5	26.60	0	0.00	26.60	5	10,364	0.05%
2023/10/27	26.1	26.84	0	0.00	26.65	26.1	10,487	0.25%
2023/10/26	5	26.92	1	26.95	26.80	4	10,630	0.04%
2023/10/25	23	27.96	11	27.90	27.50	12	10,626	0.11%
2023/10/24	10.1	26.65	4	26.46	26.85	6.1	10,465	0.06%
2023/10/23	8.2	26.77	0	0.00	26.65	8.2	10,495	0.08%
2023/10/20	7	27.43	2	27.70	27.30	5	10,632	0.05%
2023/10/19	32	27.36	3	27.30	27.35	29	10,517	0.28%
2023/10/18	16	27.62	1.6	27.49	27.50	14.4	10,616	0.14%
2023/10/17	8.2	28.00	10	27.95	27.85	-1.8	10,918	-0.02%
2023/10/16	7	28.02	23	27.88	27.35	-16	10,805	-0.15%
2023/10/13	8	27.63	1	27.55	27.70	7	10,714	0.07%
2023/10/12	9	27.40	5	27.43	27.55	4	10,677	0.04%
2023/10/11	1	27.05	2	27.15	27.05	-1	10,616	-0.01%
2023/10/06	0	0.00	1	26.45	26.50	-1	10,530	-0.01%
2023/10/05	1	26.40	0	0.00	26.40	1	10,631	0.01%
2023/10/04	1	26.05	0	0.00	26.10	1	10,639	0.01%
2023/10/03	0.1	26.65	3	26.60	26.60	-2.9	10,661	-0.03%
2023/10/02	0	26.80	0	0.00	26.60	0	10,818	0.00%
2023/09/28	1	26.65	2	26.68	26.55	-1	11,034	-0.01%
2023/09/27	2	26.45	0	0.00	26.40	2	11,229	0.02%
2023/09/26	5	26.78	0	0.00	26.65	5	11,225	0.04%
2023/09/25	1	27.10	0.4	27.20	27.30	0.6	11,191	0.01%
2023/09/22	3	26.87	1	27.00	26.90	2	11,229	0.02%
2023/09/21	11	27.01	0	0.00	27.00	11	11,243	0.10%
2023/09/20	3.1	27.60	0	0.00	27.25	3.1	11,187	0.03%
2023/09/19	3	27.85	0	0.00	27.85	3	11,267	0.03%
2023/09/18	9	27.96	0	0.00	27.80	9	11,340	0.08%
2023/09/15	2	27.98	15	28.05	28.10	-13	11,415	-0.11%
2023/09/14	8	27.79	5	27.90	27.90	3	11,398	0.03%
2023/09/13	5	27.45	0	0.00	27.40	5	11,450	0.04%
2023/09/12	21.1	26.93	1	27.10	27.15	20.1	11,668	0.17%
2023/09/11	12	26.99	9	27.09	26.90	3	11,933	0.03%
2023/09/08	30.1	27.65	0	0.00	27.60	30.1	12,311	0.24%
2023/09/07	1	27.85	0	0.00	27.80	1	12,355	0.01%
2023/09/06	1.1	27.90	1	27.80	27.80	0.1	12,402	0.00%
2023/09/05	0	0.00	1	28.05	28.05	-1	12,428	-0.01%
2023/09/04	11.1	28.11	0	0.00	28.20	11.1	12,555	0.09%
2023/09/01	0.1	28.10	0	0.00	28.15	0.1	12,714	0.00%
2023/08/31	1	28.00	0	0.00	27.85	1	12,745	0.01%
2023/08/30	1.2	27.79	12	27.80	27.85	-10.8	12,715	-0.08%
2023/08/29	10	27.20	0	0.00	27.30	10	12,754	0.08%
2023/08/28	0	0.00	30	27.75	27.40	-30	12,792	-0.23%
2023/08/25	0.1	27.20	0	0.00	26.90	0.1	12,859	0.00%
2023/08/24	2	27.38	0	0.00	27.30	2	12,993	0.02%
2023/08/23	0	0.00	20	27.05	27.45	-20	12,971	-0.15%
2023/08/22	2	26.83	0	0.00	26.80	2	13,028	0.02%
2023/08/21	1.4	27.00	0	0.00	26.95	1.4	12,950	0.01%
2023/08/18	65	27.20	0	0.00	27.25	65	12,869	0.51%
2023/08/17	20	26.90	0.3	26.60	26.85	19.7	12,745	0.15%
2023/08/16	0.2	26.60	2	27.05	27.05	-1.8	12,552	-0.01%
2023/08/15	33	27.55	2	27.50	27.35	31	12,428	0.25%
2023/08/14	5.1	27.48	42	27.88	27.95	-36.9	12,345	-0.30%
2023/08/11	18.7	28.83	1	28.30	28.40	17.7	12,206	0.15%
2023/08/10	5.3	29.06	11	29.05	29.00	-5.8	12,049	-0.05%
2023/08/09	2	29.25	14	29.30	29.20	-12	11,975	-0.10%
2023/08/08	122.1	29.31	0	0.00	29.10	122.1	11,958	1.02%	大買/鉅額交易
2023/08/07	1	29.60	3.1	29.60	29.70	-2.1	11,864	-0.02%
2023/08/04	1	29.50	0	0.00	29.50	1	11,929	0.01%
2023/08/02	1.1	29.71	2.6	29.46	29.55	-1.5	11,928	-0.01%
2023/08/01	31	30.00	1	30.05	30.00	30	11,821	0.25%
2023/07/31	30.1	30.00	0	0.00	29.95	30.1	11,712	0.26%
2023/07/28	0	0.00	1.1	30.11	30.20	-1.1	11,669	-0.01%
2023/07/27	0	0.00	1	30.05	30.00	-1	11,649	-0.01%
2023/07/26	52.1	29.99	2	29.70	29.70	50.1	11,823	0.42%
2023/07/25	3	29.37	9.2	29.70	30.20	-6.2	12,008	-0.05%
2023/07/24	53	29.29	9	29.28	29.60	44	12,087	0.36%
2023/07/21	1	29.25	6	29.33	29.55	-5	12,299	-0.04%
2023/07/20	9.5	29.40	3	29.23	29.80	6.5	12,509	0.05%
2023/07/19	3	30.13	7	30.14	30.10	-4	12,464	-0.03%
2023/07/18	1	30.40	1	30.40	30.50	0	12,801	0.00%
2023/07/17	0	0.00	13.7	30.14	30.10	-13.7	13,050	-0.10%
2023/07/14	7.1	30.04	0	0.00	30.10	7.1	13,401	0.05%
2023/07/13	2.1	30.01	0	0.00	29.80	2.1	13,494	0.02%
2023/07/12	1.7	29.92	0	0.00	29.90	1.7	13,431	0.01%
2023/07/10	9	29.97	8	29.91	30.00	1	13,595	0.01%
2023/07/07	1	30.35	23	30.28	30.15	-22	13,583	-0.16%
2023/07/06	2.1	30.69	0	0.00	30.65	2.1	13,745	0.02%
2023/07/05	1	31.40	6	31.70	31.50	-5	13,610	-0.04%
2023/07/03	68	31.15	4	30.93	30.85	64	13,640	0.47%
2023/06/30	1	30.80	11	30.95	30.95	-10	13,742	-0.07%
2023/06/29	0	0.00	4	30.93	30.90	-4	13,815	-0.03%
2023/06/28	1.1	30.72	0	0.00	30.70	1.1	13,928	0.01%
2023/06/27	1.2	31.09	0	0.00	30.70	1.2	14,075	0.01%
2023/06/26	1.1	31.41	5	31.55	31.40	-3.9	14,133	-0.03%
2023/06/21	2	32.10	0	0.00	31.95	2	14,165	0.01%
2023/06/20	21	31.90	2	32.10	31.90	19	14,140	0.13%
2023/06/19	15	31.92	10	31.80	31.85	5	14,127	0.04%
2023/06/16	3	32.13	1	32.20	32.15	2	14,081	0.01%
2023/06/15	22	32.53	3	32.58	32.70	19	13,915	0.14%
2023/06/14	25.2	31.81	26.8	32.20	32.30	-1.6	13,782	-0.01%
2023/06/13	24.1	31.10	51.4	31.35	31.25	-27.3	13,373	-0.20%
2023/06/12	0.3	30.78	2	30.85	31.05	-1.7	13,365	-0.01%
2023/06/09	1	30.85	2	30.85	30.90	-1	13,436	-0.01%
2023/06/08	6	31.20	0	0.00	30.90	6	13,579	0.04%
2023/06/06	0	0.00	0.4	31.15	31.05	-0.4	14,278	0.00%
2023/06/05	8	31.26	0	0.00	31.15	8	14,578	0.05%
2023/06/02	0	0.00	5	31.02	31.10	-5	15,012	-0.03%
2023/06/01	2.1	30.60	1.1	30.80	30.60	1	15,755	0.01%
2023/05/31	7	31.12	3	31.22	30.90	4	15,872	0.03%
2023/05/30	2	31.15	33	31.25	31.10	-31	15,777	-0.20%
2023/05/29	5.5	30.99	6.1	30.92	30.85	-0.6	15,810	0.00%
2023/05/26	30.1	30.70	2.1	30.81	30.75	28	15,880	0.18%
2023/05/25	0.1	30.60	0	0.00	30.65	0.1	15,849	0.00%
2023/05/24	3.1	30.40	7	30.40	30.55	-4	16,018	-0.02%
2023/05/23	0	0.00	1	30.60	30.55	-1	16,087	-0.01%
2023/05/22	0	30.20	0	0.00	30.20	0	16,125	0.00%
2023/05/19	56	30.39	3	30.50	30.25	53	16,129	0.33%
2023/05/18	51	30.60	4	30.66	30.60	47	16,095	0.29%
2023/05/17	6	30.53	4	30.39	30.60	2	16,124	0.01%
2023/05/16	4	30.33	2.2	30.31	30.25	1.8	16,080	0.01%
2023/05/15	0	29.90	0.6	29.70	29.60	-0.6	16,129	0.00%
2023/05/12	4	29.85	0	0.00	29.85	4	16,269	0.02%
2023/05/11	1	30.00	3	30.10	29.80	-2	16,356	-0.01%
2023/05/10	2	30.15	4	29.98	30.00	-2	16,580	-0.01%
2023/05/09	5	30.39	6	30.39	30.25	-1	16,605	-0.01%
2023/05/08	26.1	30.49	16	30.39	30.30	10.1	16,807	0.06%
2023/05/05	11	30.73	10	30.66	30.65	1	17,093	0.01%
2023/05/04	6	30.88	1	31.10	31.10	5	17,548	0.03%
2023/05/03	1	30.70	0	0.00	30.50	1	17,856	0.01%
2023/05/02	6	30.37	12.1	30.56	30.90	-6.1	18,172	-0.03%
2023/04/28	5.3	29.78	0	0.00	29.70	5.3	18,545	0.03%
2023/04/27	0.1	29.35	1	29.40	29.55	-0.9	18,504	0.00%
2023/04/26	30.1	29.38	3.1	29.35	29.30	27	18,623	0.14%
2023/04/25	75.5	30.00	5	29.85	30.00	70.5	18,370	0.38%
2023/04/24	4.1	30.18	6	29.88	30.60	-1.9	18,125	-0.01%
2023/04/21	241.1	30.49	2	30.50	30.05	239.1	18,006	1.33%	大買/鉅額交易
2023/04/20	23	31.19	0	0.00	31.00	23	17,828	0.13%
2023/04/19	10	32.19	204	32.30	32.10	-194	17,977	-1.08%	大賣/鉅額交易
2023/04/18	4	33.08	0	0.00	32.90	4	17,903	0.02%
2023/04/17	8	32.91	4	32.90	32.90	4	17,887	0.02%
2023/04/14	8	33.00	2	33.00	32.90	6	17,901	0.03%
2023/04/13	16	32.94	0	0.00	33.10	16	17,930	0.09%
2023/04/12	20	33.16	6	33.15	33.30	14	17,828	0.08%
2023/04/11	10	33.05	5	33.09	33.25	5	17,840	0.03%
2023/04/10	6.5	32.50	2	32.55	32.50	4.5	17,730	0.03%
2023/04/07	1	32.70	1	32.75	32.60	0	17,809	0.00%
2023/04/06	7	32.69	0	0.00	32.60	7	17,816	0.04%
2023/03/31	6	33.24	7	33.20	33.10	-1	17,724	-0.01%
2023/03/30	6	33.03	6	32.99	32.90	0	17,798	0.00%
2023/03/29	4	33.15	4	33.18	32.95	0	17,826	0.00%
2023/03/28	20	33.27	13	33.20	33.10	7	17,952	0.04%
2023/03/27	5.1	33.76	0	0.00	33.70	5.1	17,953	0.03%
2023/03/24	2	34.40	2	34.40	34.40	0	18,001	0.00%
2023/03/23	6	34.15	101	34.15	34.20	-95	18,032	-0.53%	大賣/
2023/03/22	0	0.00	3	34.32	34.30	-3	18,177	-0.02%
2023/03/21	0	0.00	1	34.30	34.20	-1	18,241	-0.01%
2023/03/20	0	34.15	0	0.00	34.20	0	18,519	0.00%
2023/03/16	2	33.28	7	33.22	33.35	-5	18,408	-0.03%
2023/03/15	4	33.70	1	33.80	33.25	3	18,590	0.02%
2023/03/14	4	33.28	1	33.20	33.20	3	18,996	0.02%
2023/03/13	4	33.53	103	33.63	33.80	-99	19,442	-0.51%	大賣/
2023/03/10	79.9	34.70	91	34.60	34.45	-11.1	19,550	-0.06%
2023/03/09	55.1	35.61	49.1	35.37	35.15	6	19,676	0.03%
2023/03/08	76	34.78	36	34.74	34.95	40	19,267	0.21%
2023/03/07	20	35.00	17.1	35.11	35.15	2.9	19,091	0.02%
2023/03/06	7	34.66	6	34.68	34.95	1	18,755	0.01%
2023/03/03	2	33.23	3	33.55	33.60	-1	18,065	-0.01%
2023/03/02	0	33.35	3	33.28	33.25	-3	18,110	-0.02%
2023/03/01	3.1	33.07	0	0.00	33.10	3.1	18,423	0.02%
2023/02/24	3	33.50	5	33.63	33.30	-2	18,738	-0.01%
2023/02/23	4	33.70	2	33.70	33.65	2	18,750	0.01%
2023/02/22	9	33.26	9	33.30	33.40	0	18,942	0.00%
2023/02/21	1	33.90	0	0.00	33.90	1	18,975	0.01%
2023/02/20	3	33.75	12	33.70	33.80	-9	19,285	-0.05%
2023/02/17	14	33.32	6	33.30	33.30	8	19,770	0.04%
2023/02/16	5	33.40	11	33.50	33.50	-6	19,930	-0.03%
2023/02/15	1	33.55	12	33.31	33.25	-11	20,390	-0.05%
2023/02/14	1	33.60	0	0.00	33.60	1	20,381	0.00%
2023/02/13	53.1	33.22	26	33.14	33.15	27.1	20,614	0.13%
2023/02/10	27	33.85	515	33.74	33.70	-488	20,840	-2.34%	大賣/鉅額交易
2023/02/09	34	34.29	18	34.24	34.15	16	21,068	0.08%
2023/02/08	27	34.69	11.7	34.33	34.60	15.3	21,178	0.07%
2023/02/07	11	33.80	8	33.83	33.80	3	21,101	0.01%
2023/02/06	18.1	33.85	94.4	33.87	33.70	-76.3	21,204	-0.36%
2023/02/03	126	34.67	12	34.68	34.50	114	21,086	0.54%	大買/鉅額交易
2023/02/02	22.5	35.40	35	35.40	35.30	-12.6	20,966	-0.06%
2023/02/01	48	34.57	20.6	34.73	35.00	27.4	20,713	0.13%
2023/01/31	22	33.85	24.1	34.19	34.30	-2.1	20,414	-0.01%
2023/01/30	5	33.77	19.8	33.84	33.95	-14.8	20,175	-0.07%
2023/01/17	182.2	32.25	3	32.25	32.30	179.2	19,808	0.90%	大買/鉅額交易
2023/01/16	26	32.88	84	32.61	32.55	-58	20,069	-0.29%
2023/01/13	4.3	34.34	4	33.65	33.65	0.3	19,986	0.00%
2023/01/12	27	34.10	27	33.85	33.85	0	20,163	0.00%
2023/01/11	19.1	33.90	175.1	33.95	34.30	-156	20,165	-0.77%	大賣/鉅額交易
2023/01/10	16	34.00	19	33.98	34.00	-3	20,051	-0.01%
2023/01/09	48	33.48	76.6	33.83	33.90	-28.6	19,927	-0.14%
2023/01/06	13	33.07	60	33.26	33.45	-47	19,646	-0.24%
2023/01/05	10	32.65	3.5	32.77	32.65	6.5	19,550	0.03%
2023/01/04	10.1	32.35	20	32.20	32.25	-9.9	19,678	-0.05%
2023/01/03	21	31.80	90	31.62	32.35	-69	19,864	-0.35%
2022/12/30	7	32.13	7	32.05	31.85	0	19,847	0.00%
2022/12/29	16.1	31.59	18	31.69	32.05	-1.9	20,020	-0.01%
2022/12/28	32.1	32.82	30	32.20	32.15	2.1	20,225	0.01%
2022/12/27	0	0.00	20	33.47	33.00	-20	20,261	-0.10%
2022/12/26	30	33.07	28.5	32.83	32.75	1.5	20,311	0.01%
2022/12/23	7	32.92	8	33.18	33.30	-1	20,656	0.00%
2022/12/22	14	33.14	27	33.36	33.40	-13	21,553	-0.06%
2022/12/21	20	32.50	22	32.61	32.65	-2	21,669	-0.01%
2022/12/20	38.1	32.80	33	32.37	32.30	5.1	21,653	0.02%
2022/12/19	11	32.38	38	33.10	32.90	-27	21,784	-0.12%
2022/12/16	31	32.29	21	32.64	32.65	10	21,836	0.05%
2022/12/15	32.2	33.05	11	33.01	32.95	21.2	21,868	0.10%
2022/12/14	8	33.17	7	32.86	33.35	1	21,970	0.00%
2022/12/13	3	32.45	157	32.45	32.40	-154	22,008	-0.70%	大賣/鉅額交易
2022/12/12	88	32.21	6	32.24	32.20	82	22,253	0.37%
2022/12/09	31	33.38	39	33.72	33.45	-8	24,397	-0.03%
2022/12/08	29.1	33.00	20	33.10	33.05	9.1	24,737	0.04%
2022/12/07	62	33.49	41	33.61	33.35	21	24,937	0.08%
2022/12/06	479	34.37	36	33.96	33.95	443	25,107	1.76%	大買/鉅額交易
2022/12/05	35	35.30	165.2	35.05	35.15	-130.2	24,919	-0.52%	大賣/鉅額交易
2022/12/02	12	34.49	17	34.22	34.60	-5	24,563	-0.02%
2022/12/01	1.1	34.09	6	33.98	34.00	-4.9	24,634	-0.02%
2022/11/30	1	32.60	3.1	33.03	33.30	-2.1	24,700	-0.01%
2022/11/29	103	32.40	20	32.41	32.60	83	25,613	0.32%	大買/
2022/11/28	30	32.25	50	32.27	32.25	-20	25,748	-0.08%
2022/11/25	93	32.96	20	33.20	32.90	73	26,099	0.28%
2022/11/24	107	33.00	4	33.23	33.30	103	26,623	0.39%	大買/鉅額交易
2022/11/23	7.1	32.55	19	32.91	32.95	-11.9	26,597	-0.04%
2022/11/22	44	31.84	3	32.03	31.85	41	26,511	0.15%
2022/11/21	6	33.38	2	32.90	32.85	4	26,312	0.02%
2022/11/18	26	34.19	27	34.55	33.65	-1	26,505	0.00%
2022/11/17	105	33.70	1.2	33.47	34.15	103.8	26,578	0.39%	大買/鉅額交易
2022/11/16	4.1	34.37	19.4	33.88	34.05	-15.3	26,743	-0.06%
2022/11/15	12	34.34	13	34.48	34.35	-1	26,732	0.00%
2022/11/14	6	33.70	0.1	33.45	33.45	5.9	26,524	0.02%
2022/11/11	44	33.80	48.2	33.69	33.30	-4.2	26,944	-0.02%
2022/11/10	5	32.50	8	32.31	32.60	-3	27,055	-0.01%
2022/11/09	3	32.47	20	32.62	32.70	-17	27,830	-0.06%
2022/11/08	44	32.65	18	32.15	32.00	26	28,164	0.09%
2022/11/07	20	32.48	29	32.64	32.75	-9	28,748	-0.03%
2022/11/04	0	0.00	10	31.50	31.85	-10	28,905	-0.03%
2022/11/02	1	31.00	4	31.26	31.30	-3	29,025	-0.01%
2022/11/01	0.2	30.75	0	0.00	30.65	0.2	29,084	0.00%
2022/10/31	3	30.90	4	30.80	30.80	-1	29,469	0.00%
2022/10/28	4	30.70	4	30.33	29.70	0	29,605	0.00%
2022/10/27	0	0.00	1	30.85	30.90	-1	29,758	0.00%
2022/10/26	3.1	30.42	1	30.65	30.45	2.1	30,232	0.01%
2022/10/25	14	30.64	7	30.47	30.45	7	30,505	0.02%
2022/10/24	21	31.38	61	31.48	31.00	-40	31,876	-0.13%
2022/10/21	67	30.76	12	30.58	30.20	55	31,699	0.17%
2022/10/20	21	30.28	15	30.45	31.00	6	31,430	0.02%
2022/10/19	61	30.14	2	30.00	29.90	59	31,386	0.19%
2022/10/18	5	29.84	6.2	29.97	29.90	-1.2	31,425	0.00%
2022/10/17	0	0.00	3	29.15	29.50	-3	31,640	-0.01%
2022/10/14	52	29.10	54	28.68	29.20	-2	31,903	-0.01%
2022/10/13	51	27.44	1	28.10	26.95	50	31,846	0.16%
2022/10/12	10	28.35	0	0.00	28.10	10	31,943	0.03%
2022/10/11	4.2	28.18	0	0.00	28.05	4.2	32,244	0.01%
2022/10/06	1	30.30	2	30.40	30.15	-1	32,281	0.00%
2022/10/05	28	30.56	28.2	30.56	30.35	-0.2	32,238	0.00%
2022/10/04	112	29.90	2	29.70	29.85	110	32,064	0.34%	大買/鉅額交易
2022/10/03	1	27.90	30	28.80	28.80	-29	31,917	-0.09%
2022/09/30	3	27.78	6	28.52	28.50	-3	31,868	-0.01%
2022/09/29	95.1	27.44	82	28.48	27.80	13.1	31,740	0.04%
2022/09/28	2	28.78	57	28.56	28.55	-55	30,958	-0.18%
2022/09/26	16.1	29.74	0	0.00	29.30	16.1	30,800	0.05%
2022/09/23	0	0.00	5	31.00	31.00	-5	30,778	-0.02%
2022/09/22	1	30.55	7	30.50	30.55	-6	30,824	-0.02%
2022/09/21	0.7	31.30	10	31.30	31.30	-9.4	30,858	-0.03%
2022/09/20	0	0.00	8	31.70	31.55	-8	30,834	-0.03%
2022/09/19	15	31.87	10	31.75	31.75	5	30,802	0.02%
2022/09/16	7	31.98	8	32.06	32.15	-1	30,695	0.00%
2022/09/15	3	32.58	4	32.81	32.75	-1	28,777	0.00%
2022/09/14	8	31.32	3	31.37	31.60	5	28,540	0.02%
2022/09/13	11	32.12	2.1	32.40	32.00	8.9	28,446	0.03%
2022/09/12	0	0.00	38.6	31.71	31.75	-38.6	28,490	-0.14%
2022/09/08	30.1	30.20	52	30.68	30.70	-21.9	28,970	-0.08%
2022/09/07	6.2	29.85	7	30.25	30.10	-0.8	29,064	0.00%
2022/09/06	3.1	31.03	51.1	31.26	30.80	-48	28,916	-0.17%
2022/09/05	108.3	31.53	127	32.23	30.55	-18.7	28,694	-0.07%	大買/大賣/
2022/09/02	1	33.60	4	33.66	33.55	-3	27,702	-0.01%
2022/09/01	14.1	33.47	2	33.43	33.65	12.1	27,442	0.04%
2022/08/31	11	33.87	0	0.00	34.45	11	27,006	0.04%
2022/08/30	0	0.00	1	34.05	34.00	-1	26,507	0.00%
2022/08/29	2.1	33.66	1	33.90	33.90	1.1	26,570	0.00%
2022/08/26	4	34.98	9.1	35.03	34.85	-5.1	26,468	-0.02%
2022/08/25	4	34.53	31	34.22	34.25	-27	26,229	-0.10%
2022/08/24	37.1	33.42	5	33.50	33.40	32.1	26,128	0.12%
2022/08/23	5.1	34.10	1	34.05	33.95	4.1	29,906	0.01%
2022/08/22	22	35.13	1	35.40	35.05	21	29,964	0.07%
2022/08/19	3	35.70	10.6	35.70	35.70	-7.6	29,855	-0.03%
2022/08/18	1	35.95	8	35.93	35.80	-7	29,837	-0.02%
2022/08/17	3	36.33	42	36.34	36.30	-39	29,451	-0.13%
2022/08/16	116.3	35.89	37	35.95	35.50	79.3	29,070	0.27%	大買/
2022/08/15	29.1	35.66	6	35.63	35.65	23.1	28,584	0.08%
2022/08/12	37	34.89	39.2	35.13	35.35	-2.2	28,218	-0.01%
2022/08/11	15	33.90	4	33.94	33.85	11	27,704	0.04%
2022/08/10	14	33.34	8	33.24	33.25	6	27,533	0.02%
2022/08/09	10	33.65	15	33.91	33.90	-5	27,612	-0.02%
2022/08/08	7.1	33.66	0	0.00	33.60	7.1	27,986	0.03%
2022/08/05	25.3	34.10	4	34.09	34.20	21.3	28,793	0.07%
2022/08/04	3.1	33.86	3	33.60	33.80	0.1	28,739	0.00%
2022/08/03	15.1	33.94	1	34.10	34.00	14.1	28,722	0.05%
2022/08/02	38.4	34.99	32	34.60	34.20	6.4	28,532	0.02%
2022/08/01	9	35.65	32	35.80	35.65	-23	28,071	-0.08%
2022/07/29	122.9	35.63	46.2	35.98	35.25	76.7	27,838	0.28%	大買/
2022/07/28	3.1	38.81	1	38.30	38.25	2.1	26,477	0.01%
2022/07/27	2	39.20	11	38.90	39.45	-9	26,173	-0.03%
2022/07/26	17.1	39.02	3	39.25	38.85	14.1	26,121	0.05%
2022/07/25	5.5	40.50	28.2	40.26	40.25	-22.7	26,013	-0.09%
2022/07/22	5	42.44	12.3	42.09	41.75	-7.3	26,117	-0.03%
2022/07/21	2	41.28	10.1	41.36	41.80	-8.1	25,861	-0.03%
2022/07/20	13	39.75	6	39.78	39.70	7	25,451	0.03%
2022/07/19	2	38.10	3	38.27	38.75	-1	25,274	0.00%
2022/07/18	5	38.82	168	38.60	39.25	-163	25,186	-0.65%	大賣/鉅額交易
2022/07/15	3	40.25	6	39.82	40.05	-3	24,852	-0.01%
2022/07/14	9.3	38.70	0	0.00	39.00	9.3	24,990	0.04%
2022/07/13	24	39.14	0	0.00	39.25	24	24,899	0.10%
2022/07/12	1.2	38.38	0	0.00	38.35	1.2	24,744	0.00%
2022/07/11	0.1	40.00	2	39.80	40.10	-1.9	24,657	-0.01%
2022/07/08	7	41.04	7	41.17	40.55	0	24,709	0.00%
2022/07/07	13	39.24	1	40.70	40.40	12	24,757	0.05%
2022/07/06	3	39.10	0	0.00	38.95	3	24,552	0.01%
2022/07/05	1	38.45	0	0.00	39.00	1	24,457	0.00%
2022/07/04	171	37.86	4	38.15	38.30	167	24,444	0.68%	大買/鉅額交易
2022/07/01	36.3	39.05	5	39.28	37.85	31.3	24,552	0.13%
2022/06/30	18.3	40.37	3	40.40	40.10	15.3	24,558	0.06%
2022/06/29	1.1	41.64	3	41.45	41.70	-1.9	24,367	-0.01%
2022/06/28	7	43.11	3	43.15	42.80	4	24,150	0.02%
2022/06/27	6	44.22	4	44.29	44.25	2	24,047	0.01%
2022/06/24	8.1	43.75	0	0.00	43.00	8.1	23,919	0.03%
2022/06/23	24.2	44.10	27	44.09	43.50	-2.8	23,674	-0.01%
2022/06/22	3.2	48.32	2	47.33	46.35	1.2	23,181	0.00%
2022/06/21	0	0.00	2	48.45	48.45	-2	23,003	-0.01%
2022/06/20	11.2	48.44	3	48.35	47.85	8.2	22,869	0.04%
2022/06/17	12.8	49.44	13	49.68	50.40	-0.3	22,466	0.00%
2022/06/16	0.2	50.48	0	0.00	50.10	0.2	21,856	0.00%
2022/06/15	3.4	51.47	0	0.00	51.40	3.4	21,713	0.02%
2022/06/14	5.4	51.93	2	51.80	52.10	3.4	21,641	0.02%
2022/06/13	11.5	54.16	3	54.00	53.50	8.5	21,490	0.04%
2022/06/10	3.1	55.40	13	55.62	55.80	-10	21,415	-0.05%
2022/06/09	5	55.20	4	55.50	56.10	1	21,427	0.00%
2022/06/08	5.4	55.40	1	55.60	55.30	4.4	21,357	0.02%
2022/06/07	5	55.62	4	55.73	55.70	1	21,283	0.00%
2022/06/06	4	56.78	7	56.63	56.40	-3	21,188	-0.01%
2022/06/02	11	57.25	1	57.30	57.20	10	21,306	0.05%
2022/06/01	16.1	57.88	0	0.00	57.80	16.1	21,450	0.08%
2022/05/31	3	58.07	9	58.21	57.80	-6	21,298	-0.03%
2022/05/30	4	58.00	5	58.08	58.10	-1	17,255	-0.01%
2022/05/27	1	56.30	5	56.60	56.50	-4	16,890	-0.02%
2022/05/26	15	55.90	0	0.00	55.70	15	16,887	0.09%
2022/05/24	16	57.24	22	56.99	56.60	-6	16,908	-0.04%
2022/05/23	5	57.88	4	57.55	57.20	1	16,813	0.01%
2022/05/20	27	59.09	10	58.98	58.80	17	16,688	0.10%
2022/05/19	12	57.69	5	58.70	59.00	7	16,508	0.04%
2022/05/18	17	58.51	11	58.54	58.40	6	16,174	0.04%
2022/05/17	7	57.86	12	57.94	57.80	-5	16,221	-0.03%
2022/05/16	26	57.73	18.5	57.84	57.50	7.5	16,501	0.05%
2022/05/13	25	55.90	45.1	56.19	56.50	-20.1	16,109	-0.12%
2022/05/12	4	54.55	4	54.70	54.00	0	15,272	0.00%
2022/05/11	20	53.90	11	54.29	54.40	9	14,941	0.06%
2022/05/10	10	53.24	2	53.50	53.20	8	14,735	0.05%
2022/05/09	2	54.00	11	53.73	54.00	-9	14,644	-0.06%
2022/05/06	5	53.72	15	53.69	53.80	-10	14,614	-0.07%
2022/05/05	2	54.20	27	54.53	55.00	-25	14,689	-0.17%
2022/05/04	6.7	53.22	6	53.28	53.20	0.7	14,714	0.00%
2022/04/29	5	53.46	8	53.54	53.60	-3	14,796	-0.02%
2022/04/28	1	54.10	10	53.34	52.80	-9	14,660	-0.06%
2022/04/27	0	0.00	10	50.40	51.10	-10	14,360	-0.07%
2022/04/26	5	52.06	2.5	52.02	51.90	2.5	14,262	0.02%
2022/04/25	5	52.58	2	51.90	51.90	3	14,235	0.02%
2022/04/22	4	53.70	1.5	54.17	54.40	2.5	14,199	0.02%
2022/04/21	4	54.18	19	54.46	54.40	-15	14,008	-0.11%
2022/04/20	10.2	53.33	7	53.90	54.50	3.2	13,898	0.02%
2022/04/19	1	51.60	3.2	51.80	51.80	-2.2	13,569	-0.02%
2022/04/18	8	51.11	1	51.00	51.00	7	13,569	0.05%
2022/04/15	2	51.45	6	51.48	51.60	-4	13,647	-0.03%
2022/04/14	9.1	52.12	22	52.01	52.00	-13	13,805	-0.09%
2022/04/13	6.1	53.21	4	53.05	53.00	2.1	13,818	0.01%
2022/04/12	2.5	51.84	0	0.00	51.80	2.5	13,694	0.02%
2022/04/11	5	52.64	2	52.70	52.30	3	13,786	0.02%
2022/04/08	14	54.19	5.2	54.11	54.30	8.8	13,870	0.06%
2022/04/07	3.2	54.09	6.1	54.59	54.50	-2.9	13,857	-0.02%
2022/04/06	13	53.74	1	53.90	54.30	12	13,645	0.09%
2022/04/01	11.2	51.91	0	0.00	52.00	11.2	13,378	0.08%
2022/03/31	10	53.03	6	52.90	53.00	4	13,376	0.03%
2022/03/30	1.2	53.59	0	0.00	53.70	1.2	13,360	0.01%
2022/03/28	1	53.90	40	53.40	53.90	-39	13,354	-0.29%
2022/03/25	1	54.30	0	0.00	54.10	1	13,415	0.01%
2022/03/24	1.1	54.10	1	53.60	54.20	0.1	13,469	0.00%
2022/03/23	10.3	54.01	0	0.00	54.20	10.3	13,583	0.08%
2022/03/22	1.2	54.03	1	54.60	54.20	0.2	13,653	0.00%
2022/03/21	0.2	54.50	17	54.79	54.50	-16.8	13,703	-0.12%
2022/03/18	0	0.00	18	53.61	54.20	-18	13,791	-0.13%
2022/03/17	11.1	52.89	16.3	52.90	52.90	-5.3	13,824	-0.04%
2022/03/16	4	50.60	5	50.50	51.40	-1	14,095	-0.01%
2022/03/15	7	50.17	0	0.00	50.40	7	14,502	0.05%
2022/03/14	2	51.05	1.2	51.08	51.40	0.8	14,829	0.01%
2022/03/11	6.1	50.84	1	51.20	50.90	5.1	15,466	0.03%
2022/03/10	22	51.69	2	51.65	51.50	20	16,687	0.12%
2022/03/09	36	50.36	2	50.25	50.20	34	17,390	0.20%
2022/03/08	21.3	50.20	25.2	49.80	49.70	-3.9	17,876	-0.02%
2022/03/07	32.2	51.58	25	51.36	52.20	7.2	17,945	0.04%
2022/03/04	11.2	54.07	2	54.20	54.00	9.2	18,141	0.05%
2022/03/03	15.2	55.53	12	55.45	55.40	3.2	18,218	0.02%
2022/03/02	1.1	54.90	0	0.00	56.00	1.1	18,370	0.01%
2022/03/01	4.1	55.95	10	55.20	55.90	-5.9	18,542	-0.03%
2022/02/25	55.1	53.64	10	53.60	53.30	45.1	18,408	0.24%
2022/02/24	31.4	54.44	8	54.00	53.30	23.4	18,311	0.13%
2022/02/23	23.1	56.84	13.2	56.68	57.10	9.9	18,332	0.05%
2022/02/22	31.1	57.14	44	56.82	56.60	-12.9	18,281	-0.07%
2022/02/21	3.2	58.77	4	58.80	58.60	-0.8	18,175	0.00%
2022/02/18	0.1	59.40	6.1	58.72	59.20	-6	18,422	-0.03%
2022/02/17	14.2	59.19	10.1	59.22	59.60	4.2	18,712	0.02%
2022/02/16	80.6	60.60	5	61.00	59.20	75.6	18,534	0.41%
2022/02/15	20.4	61.36	30	60.40	60.40	-9.6	18,234	-0.05%
2022/02/14	19	61.74	28	61.78	61.50	-9	18,326	-0.05%
2022/02/11	10.1	63.83	4	64.13	63.90	6.1	18,642	0.03%
2022/02/10	12.1	64.71	43	64.93	65.00	-31	19,683	-0.16%
2022/02/09	1.1	65.74	5	66.20	66.20	-3.9	20,107	-0.02%
2022/02/08	4	65.65	11	65.62	66.10	-7	20,208	-0.03%
2022/02/07	5.1	63.22	2	63.05	64.50	3.1	20,198	0.02%
2022/01/26	19	64.65	36.1	63.94	65.20	-17.1	20,009	-0.09%
2022/01/25	7.4	65.86	10	65.60	65.60	-2.6	19,953	-0.01%
2022/01/24	18.1	65.90	37	65.85	66.20	-19	19,913	-0.10%
2022/01/21	2	66.85	9	67.03	67.20	-7	19,877	-0.04%
2022/01/20	1	67.60	2	67.60	67.90	-1	20,019	0.00%
2022/01/19	3.2	67.34	0	0.00	67.80	3.2	20,252	0.02%
2022/01/18	2.1	68.20	1	68.30	68.00	1.1	20,566	0.01%
2022/01/17	2.3	68.10	5	68.10	68.10	-2.7	20,606	-0.01%
2022/01/14	4	67.30	1.1	67.21	67.30	2.9	20,514	0.01%
2022/01/13	2	67.80	47.6	68.05	68.20	-45.6	20,526	-0.22%
2022/01/12	5.2	66.96	17	67.03	66.90	-11.8	20,541	-0.06%
2022/01/11	4	67.10	1	67.20	67.00	3	20,526	0.01%
2022/01/10	22.1	66.49	6	66.45	67.00	16	20,472	0.08%
2022/01/07	7.1	67.12	6.1	67.08	67.50	1.1	20,444	0.01%
2022/01/06	13.4	68.30	10	68.24	68.50	3.4	20,210	0.02%
2022/01/05	9	69.53	7	69.67	69.30	2	20,171	0.01%
2022/01/04	19.2	69.48	2	69.40	69.20	17.2	20,148	0.09%
2022/01/03	8.3	70.23	3.1	70.31	70.00	5.2	19,949	0.03%
2021/12/30	61	71.46	0	0.00	71.20	61	19,893	0.31%
2021/12/29	5.6	71.42	14	71.60	71.60	-8.4	19,839	-0.04%
2021/12/28	7	71.53	50.5	71.30	71.40	-43.5	19,882	-0.22%
2021/12/27	5	70.98	2.1	70.86	70.90	2.9	19,858	0.01%
2021/12/24	4.2	70.67	2	70.85	70.40	2.2	19,941	0.01%
2021/12/23	4	70.72	3	70.60	70.30	1	19,979	0.00%
2021/12/22	10	71.17	1.8	71.08	70.80	8.2	20,090	0.04%
2021/12/21	1.3	70.18	6	70.43	70.80	-4.7	20,025	-0.02%
2021/12/20	6.1	69.34	47	69.20	69.30	-40.9	19,920	-0.21%
2021/12/17	12	69.95	4	69.90	69.90	8	19,792	0.04%
2021/12/16	13.2	70.79	2.7	70.58	70.60	10.5	19,648	0.05%
2021/12/15	7.3	70.09	0	70.20	70.20	7.2	19,568	0.04%
2021/12/14	12.3	69.93	10.2	69.93	69.80	2.1	19,592	0.01%
2021/12/13	9.7	71.18	26.5	71.22	71.00	-16.8	19,433	-0.09%
2021/12/10	37.1	70.86	24	72.79	72.70	13.1	19,310	0.07%
2021/12/09	105.6	71.69	19.5	71.29	71.00	86.1	18,884	0.46%	大買/
2021/12/08	37	73.58	15	73.45	72.70	22	18,392	0.12%
2021/12/07	186.2	73.91	23	74.33	73.60	163.2	17,982	0.91%	大買/鉅額交易
2021/12/06	61	76.49	137.1	74.41	75.90	-76.1	17,343	-0.44%	大賣/