力積電 (6770)-國泰-新莊券商分點個股進出

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
25.20
漲跌
▼0.15
漲幅
-0.59%
成交量
45,330張
產業
上市半導體類股
898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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/06	27.8	25.45	98.3	25.40	25.20	-70.5	19,512	-0.36%
2024/05/03	116.7	25.47	79.2	25.61	25.35	37.5	18,988	0.20%	大買/
2024/05/02	40.2	23.69	21.6	23.43	23.60	18.6	17,609	0.11%
2024/04/30	23.6	23.10	26	23.00	22.85	-2.5	17,343	-0.01%
2024/04/29	8.6	22.72	8.5	22.74	23.20	0.1	17,231	0.00%
2024/04/26	4.4	22.26	15.5	22.36	22.15	-11.1	17,118	-0.06%
2024/04/25	17.5	22.04	2	22.05	21.95	15.5	16,932	0.09%
2024/04/24	6.7	22.58	14.5	22.50	22.60	-7.8	16,872	-0.05%
2024/04/23	22.4	21.85	199.2	21.85	21.85	-176.8	16,928	-1.04%	大賣/鉅額交易
2024/04/22	14.9	22.09	3	22.03	21.70	11.9	16,877	0.07%
2024/04/19	31.3	22.30	5	22.14	22.20	26.3	16,592	0.16%
2024/04/18	51.9	23.15	48	23.15	23.05	3.9	16,162	0.02%
2024/04/17	65.4	23.73	28.5	23.68	23.65	36.9	15,832	0.23%
2024/04/16	34.6	24.18	7.2	24.20	24.15	27.5	15,571	0.18%
2024/04/15	27.7	25.01	3.2	25.00	25.00	24.5	15,562	0.16%
2024/04/12	49.3	25.26	4	25.33	25.20	45.3	16,364	0.28%
2024/04/11	13.2	25.51	3	25.40	25.40	10.2	18,321	0.06%
2024/04/10	8.2	26.03	42.2	26.08	25.95	-34	18,252	-0.19%
2024/04/09	14	25.54	5.4	25.72	25.60	8.6	18,286	0.05%
2024/04/08	14.7	25.18	5	25.25	25.20	9.7	18,402	0.05%
2024/04/03	16.2	25.49	8	25.45	25.40	8.2	18,274	0.04%
2024/04/02	6.7	25.94	2	26.05	25.90	4.7	18,196	0.03%
2024/04/01	1.1	26.03	3.1	26.05	25.95	-2	18,330	-0.01%
2024/03/29	5.3	25.74	12	25.77	25.80	-6.7	18,248	-0.04%
2024/03/28	32.8	25.34	13.5	25.54	25.90	19.3	18,140	0.11%
2024/03/27	29.8	25.67	20.9	25.66	25.70	8.9	17,857	0.05%
2024/03/26	32.8	26.14	2	26.10	26.05	30.8	17,654	0.17%
2024/03/25	14.6	26.39	3.2	26.50	26.35	11.4	17,555	0.06%
2024/03/22	5	26.63	11	26.63	26.60	-5.9	17,587	-0.03%
2024/03/21	12.3	26.83	1	26.90	26.75	11.3	17,701	0.06%
2024/03/20	8.4	26.79	5.3	26.95	26.60	3.1	17,809	0.02%
2024/03/19	4.1	26.97	11.3	26.90	26.95	-7.1	17,919	-0.04%
2024/03/18	8.7	26.69	19.2	26.77	26.80	-10.4	18,261	-0.06%
2024/03/15	17.6	26.37	1	26.45	26.30	16.6	18,338	0.09%
2024/03/14	9	26.63	14	26.78	26.60	-5	18,071	-0.03%
2024/03/13	18.3	26.84	13	26.93	26.60	5.3	17,989	0.03%
2024/03/12	6.2	26.89	4.1	26.90	27.15	2.1	17,841	0.01%
2024/03/11	26	26.86	8	26.96	26.95	18	17,785	0.10%
2024/03/08	31	26.94	13	27.13	26.95	18	17,756	0.10%
2024/03/07	2.1	26.92	10.1	26.97	26.60	-8	17,424	-0.05%
2024/03/06	8.7	26.92	11	26.87	26.80	-2.3	17,351	-0.01%
2024/03/05	32.1	27.32	36.4	27.40	27.10	-4.3	17,441	-0.02%
2024/03/04	20.6	26.71	1.1	26.72	26.90	19.5	17,097	0.11%
2024/03/01	42.3	26.98	16.2	27.12	26.90	26.1	17,051	0.15%
2024/02/29	13.4	26.34	9	26.92	27.60	4.4	16,922	0.03%
2024/02/27	33.5	26.61	10	26.65	26.60	23.5	16,649	0.14%
2024/02/26	12.5	26.72	2	26.73	26.70	10.5	16,553	0.06%
2024/02/23	27.6	26.89	5	26.93	26.75	22.6	16,597	0.14%
2024/02/22	10.2	27.14	2	27.13	27.10	8.2	16,679	0.05%
2024/02/21	4.5	27.17	3	27.18	27.15	1.5	16,784	0.01%
2024/02/20	4.8	27.45	0.3	27.67	27.45	4.5	16,843	0.03%
2024/02/19	5.1	27.63	7.6	27.70	27.75	-2.5	16,873	-0.01%
2024/02/16	3.2	27.37	6.6	27.45	27.30	-3.5	17,051	-0.02%
2024/02/15	8.2	26.84	22	26.98	26.90	-13.8	17,037	-0.08%
2024/02/05	14.9	26.75	0.1	27.00	26.80	14.7	17,043	0.09%
2024/02/02	27.8	26.96	7	26.94	26.70	20.8	16,974	0.12%
2024/02/01	8.5	26.97	1	27.10	27.10	7.5	16,763	0.04%
2024/01/31	13.7	27.03	33	27.02	27.00	-19.3	16,842	-0.11%
2024/01/30	20	27.29	6	27.28	27.05	14	16,777	0.08%
2024/01/29	3.6	27.76	1	27.70	27.70	2.6	16,902	0.02%
2024/01/26	4.3	27.66	1	27.60	27.95	3.3	17,368	0.02%
2024/01/25	1.1	27.96	2	28.20	28.05	-0.9	17,289	-0.01%
2024/01/24	61.4	28.35	42	28.12	27.90	19.4	17,306	0.11%
2024/01/23	4.1	27.68	7	27.74	27.85	-2.9	17,150	-0.02%
2024/01/22	17.2	27.41	22	27.47	27.45	-4.8	17,029	-0.03%
2024/01/19	41.1	27.38	14.3	27.29	27.25	26.8	16,769	0.16%
2024/01/18	10.1	27.27	3	27.17	27.20	7.1	16,650	0.04%
2024/01/17	41	27.67	9.1	27.87	27.55	31.9	16,709	0.19%
2024/01/16	26.2	28.32	12	28.39	28.45	14.2	16,365	0.09%
2024/01/15	28.5	29.07	0	0.00	28.90	28.5	16,255	0.18%
2024/01/12	21.1	29.10	11	28.95	28.95	10.1	16,487	0.06%
2024/01/11	12	28.92	7	28.89	28.90	5	16,369	0.03%
2024/01/10	7.1	29.25	4	29.24	29.05	3.1	16,329	0.02%
2024/01/09	24.2	29.81	88	29.59	29.45	-63.8	16,371	-0.39%
2024/01/08	133	30.53	48	30.25	29.90	85	16,336	0.52%	大買/
2024/01/05	65.1	30.56	107	30.58	30.85	-41.9	15,414	-0.27%	大賣/
2024/01/04	0.1	28.23	0	0.00	28.25	0.1	13,429	0.00%
2024/01/03	40.6	28.19	3	28.12	28.10	37.6	13,559	0.28%
2024/01/02	15.2	29.15	1	29.60	28.80	14.2	13,267	0.11%
2023/12/29	7.1	29.51	2	29.65	29.45	5.1	13,041	0.04%
2023/12/28	2.1	29.70	0.9	29.65	29.70	1.1	13,126	0.01%
2023/12/27	1	29.80	14	29.79	29.80	-13	13,085	-0.10%
2023/12/26	10.2	29.28	12	29.24	29.25	-1.8	12,914	-0.01%
2023/12/25	1.1	29.00	15.2	29.13	28.90	-14.1	12,901	-0.11%
2023/12/22	19	29.11	6.2	29.36	29.15	12.8	12,974	0.10%
2023/12/21	8.1	28.76	0	0.00	28.75	8.1	12,936	0.06%
2023/12/20	1.2	29.05	0	29.10	28.90	1.1	12,870	0.01%
2023/12/19	5.3	29.00	2	28.80	28.80	3.3	12,791	0.03%
2023/12/18	8.4	29.65	0	0.00	29.40	8.4	12,743	0.07%
2023/12/15	8	29.76	39.4	29.93	29.75	-31.4	12,590	-0.25%
2023/12/14	10.1	29.80	0	0.00	29.65	10.1	12,372	0.08%
2023/12/13	21.1	29.68	137.5	30.14	29.90	-116.3	12,153	-0.96%	大賣/鉅額交易
2023/12/12	0.1	29.37	8.2	29.39	29.60	-8.1	11,816	-0.07%
2023/12/11	8.1	28.77	5	28.80	28.80	3.1	11,714	0.03%
2023/12/08	0	0.00	1.1	28.92	28.80	-1.1	11,717	-0.01%
2023/12/07	7.3	28.94	7.3	28.77	28.70	0	11,837	0.00%
2023/12/06	3.1	29.21	3	29.23	29.15	0.1	11,843	0.00%
2023/12/05	2	29.35	3	29.33	29.40	-1	11,822	-0.01%
2023/12/04	1.1	29.70	1.3	29.53	29.70	-0.2	11,797	0.00%
2023/12/01	25.1	29.74	3	29.65	29.60	22.1	11,715	0.19%
2023/11/30	5.1	29.87	1.5	29.87	30.10	3.5	11,613	0.03%
2023/11/29	14.3	29.92	7.7	29.97	29.85	6.6	11,401	0.06%
2023/11/28	2	29.77	56	29.79	29.80	-54	11,268	-0.48%
2023/11/27	6.4	29.47	7	29.53	29.40	-0.6	11,235	-0.01%
2023/11/24	11.1	29.60	104.1	29.67	29.75	-93	11,215	-0.83%	大賣/
2023/11/22	9.2	29.27	53	29.25	29.20	-43.8	11,111	-0.39%
2023/11/21	11	29.76	43	29.75	29.80	-32	11,007	-0.29%
2023/11/20	103.2	29.58	10.5	29.59	29.30	92.7	10,865	0.85%	大買/
2023/11/17	13	29.01	3	29.02	29.05	10	10,690	0.09%
2023/11/16	8.1	28.84	11.5	28.85	29.00	-3.4	10,682	-0.03%
2023/11/15	3.2	28.69	48	28.77	28.90	-44.9	10,665	-0.42%
2023/11/14	1.1	28.35	30	28.40	28.35	-28.9	10,566	-0.27%
2023/11/13	21.6	27.99	3	28.08	27.85	18.6	10,686	0.17%
2023/11/10	6.1	28.17	16.6	28.22	28.10	-10.5	10,756	-0.10%
2023/11/09	0.1	28.51	15.8	28.45	28.45	-15.7	10,882	-0.14%
2023/11/08	52.1	28.47	31.4	28.61	28.35	20.7	11,078	0.19%
2023/11/07	9	28.40	11.1	28.53	28.85	-2.1	11,136	-0.02%
2023/11/06	34	28.92	43.2	28.84	28.75	-9.2	11,096	-0.08%
2023/11/03	17.2	28.43	58.1	28.20	28.70	-40.9	10,785	-0.38%
2023/11/02	6.1	27.56	16	27.61	27.60	-9.9	10,386	-0.10%
2023/11/01	17.1	27.30	10	27.26	27.20	7.1	10,327	0.07%
2023/10/31	7.7	26.71	7	26.73	26.55	0.7	10,222	0.01%
2023/10/30	7.3	26.56	6	26.55	26.60	1.3	10,364	0.01%
2023/10/27	21.5	26.74	0	0.00	26.65	21.5	10,487	0.21%
2023/10/26	0.2	27.05	2.1	27.25	26.80	-1.8	10,630	-0.02%
2023/10/25	18.3	27.39	24.3	27.64	27.50	-6	10,626	-0.06%
2023/10/24	0.4	26.53	1	26.50	26.85	-0.6	10,465	-0.01%
2023/10/23	6.3	26.82	1	26.95	26.65	5.3	10,495	0.05%
2023/10/20	12.3	27.60	9	27.39	27.30	3.3	10,632	0.03%
2023/10/19	15.7	27.31	0.8	27.50	27.35	14.9	10,517	0.14%
2023/10/18	11.4	27.59	2	27.73	27.50	9.4	10,616	0.09%
2023/10/17	16	28.04	32	28.13	27.85	-16	10,918	-0.15%
2023/10/16	33.5	28.01	15.1	27.96	27.35	18.4	10,805	0.17%
2023/10/13	1.3	27.56	5	27.46	27.70	-3.7	10,714	-0.03%
2023/10/12	3.2	27.39	10.5	27.43	27.55	-7.3	10,677	-0.07%
2023/10/11	24.2	27.07	2	27.05	27.05	22.2	10,616	0.21%
2023/10/06	2	26.48	1	26.50	26.50	1	10,530	0.01%
2023/10/05	9	26.37	1	26.45	26.40	8	10,631	0.08%
2023/10/04	20.5	26.17	10	26.11	26.10	10.5	10,639	0.10%
2023/10/03	0.3	26.62	0	0.00	26.60	0.3	10,661	0.00%
2023/10/02	56.1	26.60	0	26.80	26.60	56.1	10,818	0.52%
2023/09/28	50	26.70	0	0.00	26.55	50	11,034	0.45%
2023/09/27	0.3	26.59	1	26.45	26.40	-0.7	11,229	-0.01%
2023/09/26	3.6	26.84	0	0.00	26.65	3.6	11,225	0.03%
2023/09/25	5.1	27.15	6.6	27.32	27.30	-1.5	11,191	-0.01%
2023/09/22	2.8	26.84	0.2	27.00	26.90	2.6	11,229	0.02%
2023/09/21	12.4	27.03	4.3	27.11	27.00	8.1	11,243	0.07%
2023/09/20	25.4	27.50	0	0.00	27.25	25.4	11,187	0.23%
2023/09/19	12	27.89	1	27.85	27.85	11	11,267	0.10%
2023/09/18	6.6	27.78	0	0.00	27.80	6.6	11,340	0.06%
2023/09/15	1.4	28.09	5.1	28.10	28.10	-3.7	11,415	-0.03%
2023/09/14	4.1	28.10	8.5	27.96	27.90	-4.4	11,398	-0.04%
2023/09/13	1.1	27.30	2	27.40	27.40	-0.9	11,450	-0.01%
2023/09/12	1.2	26.90	18	27.09	27.15	-16.8	11,668	-0.14%
2023/09/11	16.1	26.96	2	27.05	26.90	14.1	11,933	0.12%
2023/09/08	13.2	27.86	13	27.70	27.60	0.2	12,311	0.00%
2023/09/07	6.1	28.07	0	0.00	27.80	6.1	12,355	0.05%
2023/09/06	1.4	27.88	13	27.85	27.80	-11.6	12,402	-0.09%
2023/09/05	6.2	27.92	0	0.00	28.05	6.2	12,428	0.05%
2023/09/04	9.3	28.23	8	28.25	28.20	1.3	12,555	0.01%
2023/09/01	13.1	28.15	15	27.98	28.15	-1.9	12,714	-0.02%
2023/08/31	24.1	28.01	23	28.16	27.85	1.1	12,745	0.01%
2023/08/30	9.3	27.76	3	27.75	27.85	6.3	12,715	0.05%
2023/08/29	0.1	27.31	1	27.30	27.30	-0.9	12,754	-0.01%
2023/08/28	5.2	27.72	7	27.55	27.40	-1.8	12,792	-0.01%
2023/08/25	8.6	27.01	0	0.00	26.90	8.6	12,859	0.07%
2023/08/24	15	27.49	2.1	27.50	27.30	12.9	12,993	0.10%
2023/08/23	0.7	27.16	0	0.00	27.45	0.7	12,971	0.01%
2023/08/22	1.2	26.82	2	26.90	26.80	-0.8	13,028	-0.01%
2023/08/21	6.8	26.96	12	27.35	26.95	-5.2	12,950	-0.04%
2023/08/18	7.1	27.24	12	27.09	27.25	-4.9	12,869	-0.04%
2023/08/17	12.6	26.47	11	26.69	26.85	1.6	12,745	0.01%
2023/08/16	22.6	26.83	9.1	26.87	27.05	13.5	12,552	0.11%
2023/08/15	19.6	27.66	15.1	27.37	27.35	4.5	12,428	0.04%
2023/08/14	23	27.61	30	27.50	27.95	-7	12,345	-0.06%
2023/08/11	28.1	28.58	6	28.58	28.40	22.1	12,206	0.18%
2023/08/10	9.2	29.05	15	29.17	29.00	-5.8	12,049	-0.05%
2023/08/09	0.1	29.29	2	29.13	29.20	-1.9	11,975	-0.02%
2023/08/08	23.2	29.21	6	29.22	29.10	17.2	11,958	0.14%
2023/08/07	1.2	29.69	14	29.64	29.70	-12.8	11,864	-0.11%
2023/08/04	1.3	29.52	2	29.55	29.50	-0.7	11,929	-0.01%
2023/08/02	22.3	29.53	12	29.70	29.55	10.3	11,928	0.09%
2023/08/01	10.8	29.96	1	30.05	30.00	9.8	11,821	0.08%
2023/07/31	10.3	29.91	6.2	30.05	29.95	4.2	11,712	0.04%
2023/07/28	5.2	30.28	3.3	30.24	30.20	1.8	11,669	0.02%
2023/07/27	1.1	30.00	12	30.07	30.00	-10.9	11,649	-0.09%
2023/07/26	14.2	29.90	10	29.90	29.70	4.2	11,823	0.04%
2023/07/25	17.2	29.69	12.1	29.78	30.20	5.1	12,008	0.04%
2023/07/24	5.9	29.21	13.5	29.22	29.60	-7.5	12,087	-0.06%
2023/07/21	6.3	29.31	13	29.23	29.55	-6.7	12,299	-0.05%
2023/07/20	20.7	29.41	12	29.31	29.80	8.7	12,509	0.07%
2023/07/19	25	30.16	1.1	30.15	30.10	23.9	12,464	0.19%
2023/07/18	57.2	30.35	59.3	30.35	30.50	-2.1	12,801	-0.02%
2023/07/17	31.5	30.10	3	30.15	30.10	28.5	13,050	0.22%
2023/07/14	2.1	30.10	1.1	30.09	30.10	1	13,401	0.01%
2023/07/13	8.7	29.93	5	30.07	29.80	3.7	13,494	0.03%
2023/07/12	9.5	29.91	11	29.86	29.90	-1.5	13,431	-0.01%
2023/07/11	5.4	30.14	3	30.20	30.15	2.4	13,445	0.02%
2023/07/10	16.7	29.98	7	29.96	30.00	9.7	13,595	0.07%
2023/07/07	5.7	30.15	9.1	30.18	30.15	-3.4	13,583	-0.02%
2023/07/06	13.3	30.80	3	30.72	30.65	10.3	13,745	0.07%
2023/07/05	7.3	31.66	4	31.60	31.50	3.3	13,610	0.02%
2023/07/04	18.2	30.85	5.1	30.78	30.80	13.1	13,517	0.10%
2023/07/03	1.1	30.96	0	0.00	30.85	1.1	13,640	0.01%
2023/06/30	5.1	30.80	1	30.95	30.95	4.1	13,742	0.03%
2023/06/29	0.6	30.81	9.1	30.89	30.90	-8.5	13,815	-0.06%
2023/06/28	12.5	30.85	44	30.77	30.70	-31.5	13,928	-0.23%
2023/06/27	12.4	31.17	28	31.20	30.70	-15.6	14,075	-0.11%
2023/06/26	46	31.49	3.5	31.43	31.40	42.5	14,133	0.30%
2023/06/21	4.1	31.93	29	32.03	31.95	-24.9	14,165	-0.18%
2023/06/20	4	31.76	9	31.87	31.90	-5	14,140	-0.04%
2023/06/19	23.4	31.80	4	31.80	31.85	19.4	14,127	0.14%
2023/06/16	59.2	32.22	81.1	32.20	32.15	-21.9	14,081	-0.16%
2023/06/15	21.7	32.51	91	32.58	32.70	-69.3	13,915	-0.50%
2023/06/14	11.5	32.21	19.2	32.22	32.30	-7.7	13,782	-0.06%
2023/06/13	5.3	31.33	1.2	31.33	31.25	4.1	13,373	0.03%
2023/06/12	1.2	30.97	7	30.99	31.05	-5.8	13,365	-0.04%
2023/06/09	17.1	30.95	0	0.00	30.90	17.1	13,436	0.13%
2023/06/08	9.6	31.10	0	0.00	30.90	9.6	13,579	0.07%
2023/06/07	11.1	31.14	10	31.48	31.55	1.1	13,766	0.01%
2023/06/06	3	31.18	7	31.06	31.05	-4	14,278	-0.03%
2023/06/05	59.1	31.29	3.1	31.29	31.15	56	14,578	0.38%
2023/06/02	5	31.05	7	31.01	31.10	-2	15,012	-0.01%
2023/06/01	14.2	30.68	0	0.00	30.60	14.2	15,755	0.09%
2023/05/31	3	31.05	0	0.00	30.90	3	15,872	0.02%
2023/05/30	4.1	31.14	3.2	31.13	31.10	0.8	15,777	0.01%
2023/05/29	7.2	30.95	7	30.97	30.85	0.2	15,810	0.00%
2023/05/26	0.1	30.85	1.1	30.80	30.75	-1	15,880	-0.01%
2023/05/25	1.2	30.51	2	30.55	30.65	-0.8	15,849	-0.01%
2023/05/24	3.1	30.51	2	30.50	30.55	1.1	16,018	0.01%
2023/05/23	2.3	30.49	10	30.56	30.55	-7.7	16,087	-0.05%
2023/05/22	2.1	30.20	1	30.15	30.20	1.1	16,125	0.01%
2023/05/19	1.2	30.45	7	30.46	30.25	-5.8	16,129	-0.04%
2023/05/18	19.6	30.71	16	30.65	30.60	3.6	16,095	0.02%
2023/05/17	3	30.63	9	30.51	30.60	-6	16,124	-0.04%
2023/05/16	2.3	30.38	17	30.14	30.25	-14.7	16,080	-0.09%
2023/05/15	1.5	29.63	0	0.00	29.60	1.5	16,129	0.01%
2023/05/12	12.8	29.82	11	29.85	29.85	1.8	16,269	0.01%
2023/05/11	4.1	30.02	5	29.88	29.80	-0.9	16,356	-0.01%
2023/05/10	8.5	30.06	0.2	30.30	30.00	8.3	16,580	0.05%
2023/05/09	2.2	30.38	1.3	30.40	30.25	0.9	16,605	0.01%
2023/05/08	4.2	30.55	2	30.50	30.30	2.2	16,807	0.01%
2023/05/05	6.4	30.73	4	30.65	30.65	2.4	17,093	0.01%
2023/05/04	16	30.78	126.9	30.93	31.10	-110.9	17,548	-0.63%	大賣/鉅額交易
2023/05/03	28.1	30.66	19.1	30.58	30.50	9	17,856	0.05%
2023/05/02	6.6	30.39	53	30.71	30.90	-46.4	18,172	-0.26%
2023/04/28	24.5	29.85	9	30.00	29.70	15.5	18,545	0.08%
2023/04/27	14.5	29.25	6.5	29.45	29.55	8	18,504	0.04%
2023/04/26	14.2	29.28	1	29.40	29.30	13.2	18,623	0.07%
2023/04/25	13.8	29.99	17	29.94	30.00	-3.2	18,370	-0.02%
2023/04/24	23.8	29.94	6	30.18	30.60	17.8	18,125	0.10%
2023/04/21	35	30.41	17.5	30.27	30.05	17.5	18,006	0.10%
2023/04/20	36.4	31.33	12	31.24	31.00	24.4	17,828	0.14%
2023/04/19	40.7	32.21	12	32.15	32.10	28.7	17,977	0.16%
2023/04/18	18	33.11	7.5	33.20	32.90	10.5	17,903	0.06%
2023/04/17	4.5	32.94	4	32.93	32.90	0.5	17,887	0.00%
2023/04/14	9.3	33.06	7.1	32.90	32.90	2.2	17,901	0.01%
2023/04/13	16.3	33.01	16	33.01	33.10	0.3	17,930	0.00%
2023/04/12	4	33.03	7	33.23	33.30	-3	17,828	-0.02%
2023/04/11	22.9	33.16	20	33.14	33.25	2.9	17,840	0.02%
2023/04/10	153.6	32.55	7.1	32.52	32.50	146.6	17,730	0.83%	大買/鉅額交易
2023/04/07	14.3	32.63	7	32.65	32.60	7.3	17,809	0.04%
2023/04/06	27.3	32.72	20.7	32.68	32.60	6.6	17,816	0.04%
2023/03/31	18.1	33.22	21.5	33.44	33.10	-3.4	17,724	-0.02%
2023/03/30	4.1	33.00	2	32.90	32.90	2.1	17,798	0.01%
2023/03/29	38.3	32.94	7	32.94	32.95	31.3	17,826	0.18%
2023/03/28	51.3	33.23	27	33.34	33.10	24.3	17,952	0.14%
2023/03/27	20.7	33.80	6	33.74	33.70	14.7	17,953	0.08%
2023/03/24	1.1	34.36	64	34.45	34.40	-62.9	18,001	-0.35%
2023/03/23	2.2	34.18	10	34.25	34.20	-7.8	18,032	-0.04%
2023/03/22	15.1	34.45	12	34.31	34.30	3.1	18,177	0.02%
2023/03/21	12	34.45	5.3	34.31	34.20	6.7	18,241	0.04%
2023/03/20	23.2	34.35	7	34.20	34.20	16.2	18,519	0.09%
2023/03/17	2	33.73	18	33.94	34.60	-16	18,561	-0.09%
2023/03/16	10	33.27	2	33.20	33.35	8	18,408	0.04%
2023/03/15	30.2	33.68	17	33.64	33.25	13.2	18,590	0.07%
2023/03/14	9.2	33.36	12	33.33	33.20	-2.8	18,996	-0.01%
2023/03/13	20.1	33.74	10	33.81	33.80	10.1	19,442	0.05%
2023/03/10	55.2	34.62	38	34.56	34.45	17.2	19,550	0.09%
2023/03/09	23.6	35.56	53	35.82	35.15	-29.4	19,676	-0.15%
2023/03/08	19.3	34.77	2	34.85	34.95	17.3	19,267	0.09%
2023/03/07	27.2	35.09	124.4	35.13	35.15	-97.2	19,091	-0.51%	大賣/
2023/03/06	38.5	34.38	141.8	34.59	34.95	-103.3	18,755	-0.55%	大賣/鉅額交易
2023/03/03	6.5	33.57	44	33.51	33.60	-37.5	18,065	-0.21%
2023/03/02	6	33.06	7	33.24	33.25	-1	18,110	-0.01%
2023/03/01	17.8	33.08	46	32.95	33.10	-28.2	18,423	-0.15%
2023/02/24	30.1	33.68	7.2	33.42	33.30	22.9	18,738	0.12%
2023/02/23	1.1	33.70	2	33.75	33.65	-0.9	18,750	0.00%
2023/02/22	13	33.19	3	33.32	33.40	10	18,942	0.05%
2023/02/21	23.2	33.99	5	33.94	33.90	18.2	18,975	0.10%
2023/02/20	10.4	33.75	5.2	33.66	33.80	5.2	19,285	0.03%
2023/02/17	3.3	33.23	0	0.00	33.30	3.3	19,770	0.02%
2023/02/16	23.1	33.52	4	33.48	33.50	19.1	19,930	0.10%
2023/02/15	9.3	33.19	4.8	33.30	33.25	4.5	20,390	0.02%
2023/02/14	11.1	33.51	22.4	33.60	33.60	-11.3	20,381	-0.06%
2023/02/13	36.2	33.19	20	33.22	33.15	16.2	20,614	0.08%
2023/02/10	9.1	33.82	3	33.90	33.70	6.1	20,840	0.03%
2023/02/09	12.1	34.33	5.1	34.20	34.15	7	21,068	0.03%
2023/02/08	4.1	34.68	20.5	34.32	34.60	-16.4	21,178	-0.08%
2023/02/07	7.3	33.87	11	33.83	33.80	-3.7	21,101	-0.02%
2023/02/06	22.3	34.01	8.1	33.70	33.70	14.3	21,204	0.07%
2023/02/03	25.1	34.80	24	34.59	34.50	1.1	21,086	0.01%
2023/02/02	32.3	35.40	22.7	35.42	35.30	9.6	20,966	0.05%
2023/02/01	8.2	34.63	35.1	34.71	35.00	-26.9	20,713	-0.13%
2023/01/31	37.3	34.26	9.1	34.24	34.30	28.3	20,414	0.14%
2023/01/30	13	33.69	34.5	33.67	33.95	-21.5	20,175	-0.11%
2023/01/17	28.9	32.20	20	32.32	32.30	8.9	19,808	0.04%
2023/01/16	19.5	32.84	14	32.73	32.55	5.5	20,069	0.03%
2023/01/13	7.3	33.89	48	33.77	33.65	-40.7	19,986	-0.20%
2023/01/12	3.5	34.11	5	34.00	33.85	-1.5	20,163	-0.01%
2023/01/11	13.1	33.94	13.1	34.01	34.30	0	20,165	0.00%
2023/01/10	4.3	33.88	53.1	34.00	34.00	-48.9	20,051	-0.24%
2023/01/09	56.7	33.44	22.8	33.77	33.90	33.9	19,927	0.17%
2023/01/06	12.1	33.17	9.1	33.28	33.45	3	19,646	0.02%
2023/01/05	3.2	32.73	6.1	32.72	32.65	-2.9	19,550	-0.01%
2023/01/04	1.7	32.37	0	0.00	32.25	1.7	19,678	0.01%
2023/01/03	0.4	31.89	4	32.11	32.35	-3.6	19,864	-0.02%
2022/12/30	7.3	32.25	4	31.99	31.85	3.3	19,847	0.02%
2022/12/29	16.7	31.56	17	31.58	32.05	-0.3	20,020	0.00%
2022/12/28	15.8	32.35	3	32.15	32.15	12.8	20,225	0.06%
2022/12/27	7.4	33.39	13.2	33.31	33.00	-5.7	20,261	-0.03%
2022/12/26	5.2	32.89	0	0.00	32.75	5.2	20,311	0.03%
2022/12/23	5.1	32.97	1	32.90	33.30	4.1	20,656	0.02%
2022/12/22	2.3	33.21	2.1	33.34	33.40	0.2	21,553	0.00%
2022/12/21	9.4	32.55	13.1	32.64	32.65	-3.7	21,669	-0.02%
2022/12/20	3.7	32.98	21	32.86	32.30	-17.3	21,653	-0.08%
2022/12/19	1.2	33.12	5	33.21	32.90	-3.8	21,784	-0.02%
2022/12/16	3.3	32.27	8	32.72	32.65	-4.8	21,836	-0.02%
2022/12/15	8.3	33.02	1	33.15	32.95	7.3	21,868	0.03%
2022/12/14	0	0.00	128	33.15	33.35	-128	21,970	-0.58%	大賣/鉅額交易
2022/12/13	130.1	32.42	13	32.58	32.40	117.1	22,008	0.53%	大買/鉅額交易
2022/12/12	11.2	32.41	10	32.32	32.20	1.2	22,253	0.01%
2022/12/09	32	33.64	10.1	33.59	33.45	21.9	24,397	0.09%
2022/12/08	4.1	32.97	4	33.09	33.05	0.1	24,737	0.00%
2022/12/07	8.1	33.53	2.1	33.61	33.35	6.1	24,937	0.02%
2022/12/06	15.2	34.10	20.6	34.37	33.95	-5.4	25,107	-0.02%
2022/12/05	25.2	35.27	14.1	35.26	35.15	11.1	24,919	0.04%
2022/12/02	5	34.28	9.2	34.38	34.60	-4.2	24,563	-0.02%
2022/12/01	10.2	33.95	21.3	33.97	34.00	-11.1	24,634	-0.04%
2022/11/30	6.5	32.70	6	32.96	33.30	0.5	24,700	0.00%
2022/11/29	8.6	32.30	16.1	32.54	32.60	-7.5	25,613	-0.03%
2022/11/28	12.2	32.33	3	32.52	32.25	9.2	25,748	0.04%
2022/11/25	11.3	33.17	10	33.30	32.90	1.2	26,099	0.00%
2022/11/24	3.2	33.32	1	33.10	33.30	2.2	26,623	0.01%
2022/11/23	7.4	32.54	18	32.81	32.95	-10.7	26,597	-0.04%
2022/11/22	36.3	31.80	27	31.89	31.85	9.3	26,511	0.03%
2022/11/21	7.2	33.20	3.1	33.46	32.85	4.1	26,312	0.02%
2022/11/18	21	33.99	25.4	34.00	33.65	-4.4	26,505	-0.02%
2022/11/17	15.4	33.78	18	33.51	34.15	-2.6	26,578	-0.01%
2022/11/16	21.2	34.26	20.3	34.40	34.05	0.9	26,743	0.00%
2022/11/15	12.6	33.88	38.4	34.16	34.35	-25.8	26,732	-0.10%
2022/11/14	4.1	33.45	6.3	33.59	33.45	-2.2	26,524	-0.01%
2022/11/11	79	33.54	30.7	33.88	33.30	48.3	26,944	0.18%
2022/11/10	4	32.40	3	32.45	32.60	1	27,055	0.00%
2022/11/09	1.1	32.60	9	32.58	32.70	-7.9	27,830	-0.03%
2022/11/08	29	32.44	27.3	32.27	32.00	1.7	28,164	0.01%
2022/11/07	4.1	32.60	26.2	32.58	32.75	-22.1	28,748	-0.08%
2022/11/04	17.5	31.35	0	0.00	31.85	17.5	28,905	0.06%
2022/11/02	0	0.00	3.2	31.32	31.30	-3.2	29,025	-0.01%
2022/11/01	4.2	30.68	2	30.95	30.65	2.2	29,084	0.01%
2022/10/31	4.1	30.79	12	30.78	30.80	-7.9	29,469	-0.03%
2022/10/28	5.6	30.01	5	30.15	29.70	0.6	29,605	0.00%
2022/10/27	1	30.45	1	30.60	30.90	0	29,758	0.00%
2022/10/26	0.1	30.39	1	30.50	30.45	-0.9	30,232	0.00%
2022/10/25	20.6	30.61	10.1	31.05	30.45	10.5	30,505	0.03%
2022/10/24	34.5	31.32	37	31.36	31.00	-2.5	31,876	-0.01%
2022/10/21	41.6	30.74	33.5	30.72	30.20	8.1	31,699	0.03%
2022/10/20	4	30.08	7	30.17	31.00	-3.1	31,430	-0.01%
2022/10/19	3	29.93	8.3	30.10	29.90	-5.3	31,386	-0.02%
2022/10/18	11.1	29.68	19.4	29.71	29.90	-8.3	31,425	-0.03%
2022/10/17	5.4	28.28	20.5	28.63	29.50	-15.1	31,640	-0.05%
2022/10/14	9.1	29.02	19	28.86	29.20	-9.9	31,903	-0.03%
2022/10/13	16.6	27.75	7	27.46	26.95	9.6	31,846	0.03%
2022/10/12	3.2	27.80	5.3	28.04	28.10	-2.1	31,943	-0.01%
2022/10/11	13.3	28.37	6	28.13	28.05	7.3	32,244	0.02%
2022/10/07	20.2	30.00	8	30.13	29.95	12.1	32,235	0.04%
2022/10/06	7.3	30.12	7.1	30.11	30.15	0.2	32,281	0.00%
2022/10/05	8.3	30.60	23	30.71	30.35	-14.7	32,238	-0.05%
2022/10/04	11.1	29.80	20	29.88	29.85	-8.9	32,064	-0.03%
2022/10/03	7.1	28.13	8	28.54	28.80	-0.9	31,917	0.00%
2022/09/30	6.3	28.16	22	27.92	28.50	-15.7	31,868	-0.05%
2022/09/29	46.4	27.94	36.9	27.30	27.80	9.5	31,740	0.03%
2022/09/28	25	28.59	24	28.90	28.55	1	30,958	0.00%
2022/09/27	3.2	29.49	5	29.72	29.65	-1.8	30,763	-0.01%
2022/09/26	13	29.93	14	29.78	29.30	-1	30,800	0.00%
2022/09/23	5.1	30.92	12.3	31.03	31.00	-7.2	30,778	-0.02%
2022/09/22	4.4	30.50	4	30.60	30.55	0.4	30,824	0.00%
2022/09/21	2.4	31.31	12	31.36	31.30	-9.6	30,858	-0.03%
2022/09/20	3.3	31.73	6	31.66	31.55	-2.7	30,834	-0.01%
2022/09/19	16.3	31.67	10	31.55	31.75	6.3	30,802	0.02%
2022/09/16	62.4	32.09	17	32.05	32.15	45.4	30,695	0.15%
2022/09/15	8	32.64	28.1	32.59	32.75	-20.1	28,777	-0.07%
2022/09/14	19.1	31.32	4	31.45	31.60	15.1	28,540	0.05%
2022/09/13	19.3	32.38	28.1	32.26	32.00	-8.8	28,446	-0.03%
2022/09/12	3.1	31.80	12.1	31.69	31.75	-9	28,490	-0.03%
2022/09/08	3.5	30.69	5.3	30.60	30.70	-1.8	28,970	-0.01%
2022/09/07	12.5	30.36	4	30.31	30.10	8.5	29,064	0.03%
2022/09/06	25.4	30.89	19.7	31.23	30.80	5.8	28,916	0.02%
2022/09/05	51	31.15	40.7	31.65	30.55	10.3	28,694	0.04%
2022/09/02	6.5	33.63	1	33.70	33.55	5.5	27,702	0.02%
2022/09/01	13.5	33.48	2	33.48	33.65	11.5	27,442	0.04%
2022/08/31	6.2	33.96	3	34.05	34.45	3.2	27,006	0.01%
2022/08/30	8	33.92	3	34.02	34.00	5	26,507	0.02%
2022/08/29	7.1	33.78	5	33.92	33.90	2.1	26,570	0.01%
2022/08/26	5	35.00	10.7	35.11	34.85	-5.7	26,468	-0.02%
2022/08/25	9.2	34.27	10.1	34.39	34.25	-0.9	26,229	0.00%
2022/08/24	10.6	33.59	16	33.78	33.40	-5.5	26,128	-0.02%
2022/08/23	38.2	34.12	6	34.20	33.95	32.2	29,906	0.11%
2022/08/22	22.1	35.19	12	35.16	35.05	10.1	29,964	0.03%
2022/08/19	25.2	35.81	3	35.78	35.70	22.2	29,855	0.07%
2022/08/18	18.1	36.01	28	35.95	35.80	-9.9	29,837	-0.03%
2022/08/17	31.1	36.01	38.7	36.04	36.30	-7.6	29,451	-0.03%
2022/08/16	57	35.88	27	36.04	35.50	30	29,070	0.10%
2022/08/15	46.1	35.53	24	35.73	35.65	22.1	28,584	0.08%
2022/08/12	83.1	35.19	58.3	35.21	35.35	24.8	28,218	0.09%
2022/08/11	10	33.94	3	33.85	33.85	7	27,704	0.03%
2022/08/10	7.9	33.32	3	33.43	33.25	4.9	27,533	0.02%
2022/08/09	17.2	33.64	11	33.90	33.90	6.2	27,612	0.02%
2022/08/08	12	33.71	7	33.80	33.60	5	27,986	0.02%
2022/08/05	4.3	34.08	23	34.20	34.20	-18.7	28,793	-0.06%
2022/08/04	18.1	33.84	10	33.60	33.80	8.1	28,739	0.03%
2022/08/03	6.2	33.95	10.1	33.99	34.00	-3.9	28,722	-0.01%
2022/08/02	45.6	34.94	26.3	34.45	34.20	19.3	28,532	0.07%
2022/08/01	9	35.72	24	35.45	35.65	-15	28,071	-0.05%
2022/07/29	100.4	35.75	52.2	35.40	35.25	48.2	27,838	0.17%
2022/07/28	4.1	38.58	0	0.00	38.25	4.1	26,477	0.02%
2022/07/27	1.1	38.95	1.4	38.95	39.45	-0.3	26,173	0.00%
2022/07/26	14.3	39.17	7	38.74	38.85	7.3	26,121	0.03%
2022/07/25	10	40.30	1	40.45	40.25	9	26,013	0.03%
2022/07/22	10.3	42.41	31.1	42.11	41.75	-20.8	26,117	-0.08%
2022/07/21	8.6	41.11	12	41.05	41.80	-3.4	25,861	-0.01%
2022/07/20	8	40.02	21	39.92	39.70	-13	25,451	-0.05%
2022/07/19	2.3	38.17	6	38.13	38.75	-3.7	25,274	-0.01%
2022/07/18	26.2	38.52	14	38.87	39.25	12.1	25,186	0.05%
2022/07/15	12	39.30	19	39.85	40.05	-7	24,852	-0.03%
2022/07/14	20.1	38.83	17	38.87	39.00	3.1	24,990	0.01%
2022/07/13	21.3	38.92	18	39.27	39.25	3.3	24,899	0.01%
2022/07/12	7	38.69	13	38.38	38.35	-6	24,744	-0.02%
2022/07/11	8.2	39.91	4.2	39.80	40.10	4	24,657	0.02%
2022/07/08	2.3	40.97	3	41.12	40.55	-0.7	24,709	0.00%
2022/07/07	10	39.97	4	40.31	40.40	6	24,757	0.02%
2022/07/06	1.1	39.13	8	38.85	38.95	-6.9	24,552	-0.03%
2022/07/05	2.2	39.31	2	39.20	39.00	0.2	24,457	0.00%
2022/07/04	8	37.92	10	37.98	38.30	-2	24,444	-0.01%
2022/07/01	1.1	38.47	6	39.45	37.85	-4.9	24,552	-0.02%
2022/06/30	3	40.22	6	40.55	40.10	-3	24,558	-0.01%
2022/06/29	4.1	41.57	6.1	41.55	41.70	-2	24,367	-0.01%
2022/06/28	3.3	42.89	2	42.95	42.80	1.3	24,150	0.01%
2022/06/27	11.1	44.28	19	44.20	44.25	-7.9	24,047	-0.03%
2022/06/24	19.2	43.20	5.1	43.73	43.00	14.1	23,919	0.06%
2022/06/23	14.3	44.49	8	43.93	43.50	6.3	23,674	0.03%
2022/06/22	7.1	47.65	3	47.62	46.35	4.1	23,181	0.02%
2022/06/21	2	48.50	1.1	48.05	48.45	0.9	23,003	0.00%
2022/06/20	16.7	48.97	3	49.07	47.85	13.7	22,869	0.06%
2022/06/17	14.2	49.32	22	49.41	50.40	-7.8	22,466	-0.03%
2022/06/16	11.3	50.24	1	51.80	50.10	10.3	21,856	0.05%
2022/06/15	11.1	51.99	9	51.40	51.40	2.1	21,713	0.01%
2022/06/14	6.3	52.22	0	52.20	52.10	6.3	21,641	0.03%
2022/06/13	11	54.60	11.3	53.79	53.50	-0.3	21,490	0.00%
2022/06/10	1.1	55.23	1.2	55.68	55.80	-0.1	21,415	0.00%
2022/06/09	5	55.38	3	55.53	56.10	2	21,427	0.01%
2022/06/08	7	55.63	1	55.70	55.30	6	21,357	0.03%
2022/06/07	5	55.72	13.2	55.28	55.70	-8.2	21,283	-0.04%
2022/06/06	6.2	56.72	3.1	57.19	56.40	3.2	21,188	0.01%
2022/06/02	3.1	57.23	3.2	57.18	57.20	-0.2	21,306	0.00%
2022/06/01	2	57.75	2	57.95	57.80	0	21,450	0.00%
2022/05/31	21.4	58.06	34	58.08	57.80	-12.6	21,298	-0.06%
2022/05/30	6	58.03	20	58.22	58.10	-14	17,255	-0.08%
2022/05/27	4.1	56.37	1	56.40	56.50	3.1	16,890	0.02%
2022/05/26	14.1	56.10	2.5	56.08	55.70	11.6	16,887	0.07%
2022/05/25	2	56.70	2.1	57.29	56.60	-0.1	16,804	0.00%
2022/05/24	0	57.00	3.5	57.21	56.60	-3.5	16,908	-0.02%
2022/05/23	26	57.86	2.1	58.48	57.20	24	16,813	0.14%
2022/05/20	7	58.79	16.4	58.99	58.80	-9.4	16,688	-0.06%
2022/05/19	23.5	57.60	33	57.55	59.00	-9.5	16,508	-0.06%
2022/05/18	17.5	58.63	34	58.50	58.40	-16.5	16,174	-0.10%
2022/05/17	3.7	57.80	7	57.99	57.80	-3.3	16,221	-0.02%
2022/05/16	26.3	57.78	28.4	57.66	57.50	-2.1	16,501	-0.01%
2022/05/13	36.1	55.84	57.8	56.36	56.50	-21.7	16,109	-0.13%
2022/05/12	17	54.52	21.2	54.78	54.00	-4.2	15,272	-0.03%
2022/05/11	13.5	53.98	15.4	54.23	54.40	-1.9	14,941	-0.01%
2022/05/10	15.2	53.21	5	53.30	53.20	10.2	14,735	0.07%
2022/05/09	10	54.10	5	53.70	54.00	5	14,644	0.03%
2022/05/06	10.2	53.73	8.4	53.74	53.80	1.8	14,614	0.01%
2022/05/05	11.1	54.31	16.9	54.59	55.00	-5.8	14,689	-0.04%
2022/05/04	1	53.20	0.1	53.20	53.20	0.9	14,714	0.01%
2022/04/29	4	53.77	25	53.52	53.60	-21	14,796	-0.14%
2022/04/28	1.4	53.20	6.1	52.83	52.80	-4.7	14,660	-0.03%
2022/04/27	4.8	51.09	5.5	50.82	51.10	-0.7	14,360	0.00%
2022/04/26	1	51.70	5	51.98	51.90	-4	14,262	-0.03%
2022/04/25	7	52.07	1	52.60	51.90	6	14,235	0.04%
2022/04/22	7.2	53.88	8	53.32	54.40	-0.8	14,199	-0.01%
2022/04/21	14.1	54.38	6.1	54.38	54.40	8	14,008	0.06%
2022/04/20	1.1	54.71	8	53.48	54.50	-6.9	13,898	-0.05%
2022/04/19	3.5	51.83	3	51.77	51.80	0.5	13,569	0.00%
2022/04/18	7	51.09	22	50.95	51.00	-15	13,569	-0.11%
2022/04/15	1	51.11	31.1	51.34	51.60	-30	13,647	-0.22%
2022/04/14	5	51.92	36	51.87	52.00	-31	13,805	-0.22%
2022/04/13	21	53.33	3	53.27	53.00	18	13,818	0.13%
2022/04/12	24.2	52.31	30.1	51.67	51.80	-6	13,694	-0.04%
2022/04/11	30.5	53.05	16.1	53.06	52.30	14.4	13,786	0.10%
2022/04/08	66	54.50	6	54.17	54.30	60	13,870	0.43%
2022/04/07	17.1	54.28	48	54.22	54.50	-31	13,857	-0.22%
2022/04/06	2.2	53.40	9.4	53.27	54.30	-7.2	13,645	-0.05%
2022/04/01	3.1	51.88	4	52.10	52.00	-0.9	13,378	-0.01%
2022/03/31	4	53.00	10	53.31	53.00	-6	13,376	-0.04%
2022/03/30	24.2	53.77	4	53.58	53.70	20.2	13,360	0.15%
2022/03/29	2.1	53.32	1	53.60	53.80	1.1	13,317	0.01%
2022/03/28	1.1	53.64	0	0.00	53.90	1.1	13,354	0.01%
2022/03/25	2.1	54.01	5	54.28	54.10	-2.9	13,415	-0.02%
2022/03/24	2.6	53.81	24.9	53.86	54.20	-22.2	13,469	-0.17%
2022/03/23	12.2	54.15	3.5	54.11	54.20	8.7	13,583	0.06%
2022/03/22	15.6	54.20	8	54.11	54.20	7.6	13,653	0.06%
2022/03/21	7.4	54.50	2.1	54.88	54.50	5.3	13,703	0.04%
2022/03/18	5.3	53.93	13.2	53.59	54.20	-7.9	13,791	-0.06%
2022/03/17	23.4	52.84	10.5	52.94	52.90	12.9	13,824	0.09%
2022/03/16	1.5	50.84	6.4	50.45	51.40	-4.9	14,095	-0.03%
2022/03/15	2.6	50.68	3.6	50.29	50.40	-1	14,502	-0.01%
2022/03/14	2	50.90	5.3	51.11	51.40	-3.3	14,829	-0.02%
2022/03/11	7.1	51.15	4	51.18	50.90	3	15,466	0.02%
2022/03/10	16.5	51.54	2	51.50	51.50	14.5	16,687	0.09%
2022/03/09	15.5	50.10	5	50.26	50.20	10.5	17,390	0.06%
2022/03/08	27.7	50.07	40	50.64	49.70	-12.3	17,876	-0.07%
2022/03/07	16.4	51.54	29.6	51.43	52.20	-13.2	17,945	-0.07%
2022/03/04	4.5	54.06	3.5	54.43	54.00	1	18,141	0.01%
2022/03/03	21.2	55.69	5	55.42	55.40	16.2	18,218	0.09%
2022/03/02	11.1	54.95	8	55.01	56.00	3.1	18,370	0.02%
2022/03/01	9.1	55.62	12.2	55.05	55.90	-3.1	18,542	-0.02%
2022/02/25	13.8	52.85	23.7	52.80	53.30	-9.9	18,408	-0.05%
2022/02/24	39	54.79	25.2	54.45	53.30	13.9	18,311	0.08%
2022/02/23	6.6	56.48	1	56.70	57.10	5.6	18,332	0.03%
2022/02/22	19.3	57.13	2.1	57.46	56.60	17.3	18,281	0.09%
2022/02/21	7.2	58.74	31	58.77	58.60	-23.8	18,175	-0.13%
2022/02/18	4.2	59.23	10	58.79	59.20	-5.8	18,422	-0.03%
2022/02/17	26.5	59.52	15.3	59.11	59.60	11.2	18,712	0.06%
2022/02/16	56.3	59.72	22	59.61	59.20	34.3	18,534	0.19%
2022/02/15	11.8	61.20	2	61.55	60.40	9.8	18,234	0.05%
2022/02/14	20.3	61.71	5.2	61.71	61.50	15.1	18,326	0.08%
2022/02/11	19	63.92	13.1	63.95	63.90	5.9	18,642	0.03%
2022/02/10	15.2	64.83	5	64.74	65.00	10.2	19,683	0.05%
2022/02/09	4.5	66.04	11	66.21	66.20	-6.5	20,107	-0.03%
2022/02/08	3	65.10	5.5	65.80	66.10	-2.5	20,208	-0.01%
2022/02/07	19.9	63.38	23.9	63.33	64.50	-4	20,198	-0.02%
2022/01/26	13.5	64.52	18.1	64.67	65.20	-4.6	20,009	-0.02%
2022/01/25	15.2	65.64	7	66.11	65.60	8.2	19,953	0.04%
2022/01/24	27	65.85	17.7	65.84	66.20	9.3	19,913	0.05%
2022/01/21	15.1	66.95	3	66.97	67.20	12.1	19,877	0.06%
2022/01/20	7	67.74	7	67.69	67.90	0	20,019	0.00%
2022/01/19	4.1	67.01	11.2	67.29	67.80	-7.1	20,252	-0.04%
2022/01/18	17.1	68.21	11.2	68.16	68.00	5.9	20,566	0.03%
2022/01/17	14	68.01	4	68.10	68.10	10	20,606	0.05%
2022/01/14	9	67.37	3.1	67.21	67.30	5.9	20,514	0.03%
2022/01/13	7	67.69	11.6	67.90	68.20	-4.6	20,526	-0.02%
2022/01/12	4.2	67.02	5.1	67.20	66.90	-1	20,541	0.00%
2022/01/11	9.1	67.07	7	67.01	67.00	2.1	20,526	0.01%
2022/01/10	15.2	66.58	8.8	66.45	67.00	6.5	20,472	0.03%
2022/01/07	15.5	67.29	41.7	67.08	67.50	-26.2	20,444	-0.13%
2022/01/06	19.9	68.21	12.7	68.33	68.50	7.2	20,210	0.04%
2022/01/05	20.7	69.52	3.1	69.35	69.30	17.6	20,171	0.09%
2022/01/04	25.1	69.56	6	69.72	69.20	19.1	20,148	0.09%
2022/01/03	20.3	70.45	15	70.43	70.00	5.3	19,949	0.03%
2021/12/30	15.5	71.40	8	71.39	71.20	7.5	19,893	0.04%
2021/12/29	10.8	71.56	9	71.50	71.60	1.8	19,839	0.01%
2021/12/28	1	71.60	13.1	71.37	71.40	-12.1	19,882	-0.06%
2021/12/27	8.1	70.96	9.1	70.98	70.90	-1	19,858	0.00%
2021/12/24	3.2	70.54	8	70.63	70.40	-4.8	19,941	-0.02%
2021/12/23	28	70.59	11.4	70.72	70.30	16.6	19,979	0.08%
2021/12/22	10.1	71.26	5.9	70.98	70.80	4.2	20,090	0.02%
2021/12/21	1.1	69.84	7	70.30	70.80	-5.9	20,025	-0.03%
2021/12/20	15.4	69.39	12.3	69.34	69.30	3.1	19,920	0.02%
2021/12/17	14.1	69.95	3	69.90	69.90	11.1	19,792	0.06%
2021/12/16	17.1	70.83	14	70.74	70.60	3.1	19,648	0.02%
2021/12/15	8.3	70.01	5	70.04	70.20	3.3	19,568	0.02%
2021/12/14	17.3	70.09	17.7	69.93	69.80	-0.4	19,592	0.00%
2021/12/13	13.9	71.46	14.3	71.60	71.00	-0.4	19,433	0.00%
2021/12/10	38.9	71.62	36.1	70.58	72.70	2.8	19,310	0.01%
2021/12/09	36.8	71.35	57	71.17	71.00	-20.2	18,884	-0.11%
2021/12/08	34.6	73.58	36.2	73.45	72.70	-1.6	18,392	-0.01%
2021/12/07	101	75.16	72.3	75.39	73.60	28.7	17,982	0.16%
2021/12/06	214.8	76.08	61.6	75.79	75.90	153.2	17,343	0.88%	大買/鉅額交易