力積電 (6770)-華南永昌-彰化券商分點個股進出

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
24.35
漲跌
▼0.40
漲幅
-1.62%
成交量
14,284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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	7.1	24.26	3	24.25	24.35	4.1	19,869	0.02%
2024/05/09	1	24.85	11.1	24.90	24.75	-10.1	19,825	-0.05%
2024/05/08	0.1	24.50	2.1	24.45	24.70	-2	19,824	-0.01%
2024/05/07	3.1	24.80	16	24.73	24.70	-12.9	19,794	-0.07%
2024/05/06	39.2	25.50	27.3	25.26	25.20	11.9	19,512	0.06%
2024/05/03	91.4	25.53	72.2	25.53	25.35	19.3	18,988	0.10%
2024/05/02	15.9	23.68	26.1	23.59	23.60	-10.2	17,609	-0.06%
2024/04/30	8	23.09	1	23.00	22.85	7	17,343	0.04%
2024/04/29	6.1	22.79	12	22.91	23.20	-6	17,231	-0.03%
2024/04/26	7	22.36	7.1	22.27	22.15	-0.1	17,118	0.00%
2024/04/25	13.1	22.08	0	0.00	21.95	13.1	16,932	0.08%
2024/04/24	11.1	22.49	13.1	22.50	22.60	-2	16,872	-0.01%
2024/04/23	23	21.83	13	21.93	21.85	10	16,928	0.06%
2024/04/22	28.3	22.02	6.4	22.14	21.70	21.9	16,877	0.13%
2024/04/19	19.2	22.35	25	22.24	22.20	-5.8	16,592	-0.04%
2024/04/18	53.2	23.14	4	23.15	23.05	49.2	16,162	0.30%
2024/04/17	29.5	23.74	3	23.68	23.65	26.5	15,832	0.17%
2024/04/16	32.3	24.10	5	24.25	24.15	27.3	15,571	0.17%
2024/04/15	18.3	25.01	10	24.95	25.00	8.3	15,562	0.05%
2024/04/12	13.4	25.29	3	25.25	25.20	10.4	16,364	0.06%
2024/04/11	17.2	25.48	2	25.55	25.40	15.1	18,321	0.08%
2024/04/10	8	26.00	2.1	26.18	25.95	5.9	18,252	0.03%
2024/04/09	1.2	25.65	22	25.55	25.60	-20.8	18,286	-0.11%
2024/04/08	32.5	25.23	0	25.45	25.20	32.5	18,402	0.18%
2024/04/03	25.3	25.50	13	25.43	25.40	12.3	18,274	0.07%
2024/04/02	2	25.95	2	25.85	25.90	0	18,196	0.00%
2024/04/01	3.1	25.98	4	26.03	25.95	-0.9	18,330	0.00%
2024/03/29	3	25.73	2.9	25.73	25.80	0.1	18,248	0.00%
2024/03/28	34.4	25.35	18	25.66	25.90	16.4	18,140	0.09%
2024/03/27	28.3	25.70	6	25.68	25.70	22.3	17,857	0.12%
2024/03/26	10.8	26.17	33.5	26.24	26.05	-22.7	17,654	-0.13%
2024/03/25	6.3	26.50	0	0.00	26.35	6.3	17,555	0.04%
2024/03/22	53	26.69	22	26.74	26.60	31	17,587	0.18%
2024/03/21	12.1	26.88	4	26.74	26.75	8.1	17,701	0.05%
2024/03/20	3	26.88	0	0.00	26.60	3	17,809	0.02%
2024/03/19	3	26.98	5.1	26.97	26.95	-2	17,919	-0.01%
2024/03/18	4.1	26.68	11	26.56	26.80	-6.9	18,261	-0.04%
2024/03/15	1.3	26.40	10	26.35	26.30	-8.7	18,338	-0.05%
2024/03/14	36	26.68	18	26.69	26.60	18	18,071	0.10%
2024/03/13	3	26.80	17.3	27.08	26.60	-14.3	17,989	-0.08%
2024/03/12	12	26.84	10	26.95	27.15	2	17,841	0.01%
2024/03/11	18.8	26.97	5	27.05	26.95	13.8	17,785	0.08%
2024/03/08	18.3	27.00	44	27.08	26.95	-25.7	17,756	-0.14%
2024/03/07	10.2	26.87	7	26.86	26.60	3.2	17,424	0.02%
2024/03/06	1.1	26.86	34	27.10	26.80	-32.9	17,351	-0.19%
2024/03/05	32.7	27.25	5.4	27.15	27.10	27.3	17,441	0.16%
2024/03/04	4.3	26.89	6	26.71	26.90	-1.7	17,097	-0.01%
2024/03/01	31	27.12	11	26.93	26.90	20	17,051	0.12%
2024/02/29	38.3	26.46	30	26.55	27.60	8.3	16,922	0.05%
2024/02/27	7	26.63	1	27.05	26.60	6	16,649	0.04%
2024/02/26	5	26.73	0	26.70	26.70	5	16,553	0.03%
2024/02/23	6.3	26.88	1	26.80	26.75	5.3	16,597	0.03%
2024/02/22	16	27.16	2	27.20	27.10	14	16,679	0.08%
2024/02/21	7.1	27.18	0	0.00	27.15	7.1	16,784	0.04%
2024/02/20	0.1	27.50	0	0.00	27.45	0.1	16,843	0.00%
2024/02/19	0.1	27.60	10	27.70	27.75	-9.9	16,873	-0.06%
2024/02/16	2.2	27.40	3	27.30	27.30	-0.8	17,051	0.00%
2024/02/15	4.1	26.84	3	26.80	26.90	1.1	17,037	0.01%
2024/02/05	6.1	26.74	1	26.65	26.80	5.1	17,043	0.03%
2024/02/02	11	26.76	1	26.85	26.70	10	16,974	0.06%
2024/02/01	10	26.99	0	27.00	27.10	10	16,763	0.06%
2024/01/31	1	26.96	10	27.05	27.00	-9	16,842	-0.05%
2024/01/30	10.5	27.27	0	0.00	27.05	10.5	16,777	0.06%
2024/01/29	3	27.87	0	0.00	27.70	3	16,902	0.02%
2024/01/26	4.2	27.64	3	27.80	27.95	1.2	17,368	0.01%
2024/01/25	1.1	28.00	2	27.95	28.05	-0.9	17,289	-0.01%
2024/01/24	6	27.99	4	28.03	27.90	2	17,306	0.01%
2024/01/23	0.1	27.80	2	27.60	27.85	-1.9	17,150	-0.01%
2024/01/22	8	27.38	3	27.70	27.45	5	17,029	0.03%
2024/01/19	2.1	27.30	1	27.30	27.25	1.1	16,769	0.01%
2024/01/18	15	27.38	1	27.15	27.20	14	16,650	0.08%
2024/01/17	22	27.80	0	0.00	27.55	22	16,709	0.13%
2024/01/16	3	28.47	1	28.40	28.45	2	16,365	0.01%
2024/01/15	5	28.99	2	29.13	28.90	3	16,255	0.02%
2024/01/12	4	28.89	7	29.00	28.95	-3	16,487	-0.02%
2024/01/11	21	28.86	2	28.95	28.90	19	16,369	0.12%
2024/01/10	8	29.28	10	29.49	29.05	-2	16,329	-0.01%
2024/01/09	70	29.90	11	30.08	29.45	59	16,371	0.36%
2024/01/08	24.1	30.56	13	30.10	29.90	11.1	16,336	0.07%
2024/01/05	24.1	30.73	68	30.51	30.85	-43.9	15,414	-0.28%
2024/01/04	1	28.25	11	28.24	28.25	-10	13,429	-0.07%
2024/01/03	12.1	28.26	4	28.28	28.10	8.1	13,559	0.06%
2024/01/02	15.6	29.07	0.1	29.05	28.80	15.4	13,267	0.12%
2023/12/29	1	29.55	0	0.00	29.45	1	13,041	0.01%
2023/12/28	1.1	29.69	3	29.65	29.70	-1.9	13,126	-0.01%
2023/12/27	5.1	29.79	6	29.89	29.80	-0.9	13,085	-0.01%
2023/12/25	1.1	29.01	0	0.00	28.90	1.1	12,901	0.01%
2023/12/22	3.1	29.40	9	29.30	29.15	-5.9	12,974	-0.05%
2023/12/21	5.2	28.81	0	0.00	28.75	5.2	12,936	0.04%
2023/12/20	0	0.00	5	29.15	28.90	-5	12,870	-0.04%
2023/12/19	11.1	28.93	5	29.00	28.80	6.1	12,791	0.05%
2023/12/18	10	29.63	4	29.75	29.40	6	12,743	0.05%
2023/12/15	4	29.75	1	29.80	29.75	3	12,590	0.02%
2023/12/14	23.1	29.80	28	29.79	29.65	-4.9	12,372	-0.04%
2023/12/13	6.2	29.94	4.5	29.81	29.90	1.7	12,153	0.01%
2023/12/12	5	29.32	17	29.40	29.60	-12	11,816	-0.10%
2023/12/11	8	28.82	5	28.80	28.80	3	11,714	0.03%
2023/12/08	201	29.12	0	0.00	28.80	201	11,717	1.72%	大買/鉅額交易
2023/12/07	5.1	28.80	1	29.05	28.70	4.1	11,837	0.03%
2023/12/06	1	29.23	2	29.23	29.15	-1	11,843	-0.01%
2023/12/05	1	29.35	14	29.30	29.40	-13	11,822	-0.11%
2023/12/04	0	0.00	7	29.61	29.70	-7	11,797	-0.06%
2023/12/01	0	0.00	21.1	29.70	29.60	-21.1	11,715	-0.18%
2023/11/30	1	29.90	12	29.98	30.10	-11	11,613	-0.09%
2023/11/29	0.2	29.80	13	29.87	29.85	-12.8	11,401	-0.11%
2023/11/28	12.1	29.77	0.1	29.75	29.80	12	11,268	0.11%
2023/11/27	0	0.00	1	29.45	29.40	-1	11,235	-0.01%
2023/11/24	13.1	29.52	4	29.60	29.75	9.1	11,215	0.08%
2023/11/22	1.1	29.22	0	0.00	29.20	1.1	11,111	0.01%
2023/11/21	6.2	29.73	18	29.58	29.80	-11.8	11,007	-0.11%
2023/11/20	1.1	29.27	16	29.59	29.30	-14.9	10,865	-0.14%
2023/11/17	1.1	28.95	5	29.04	29.05	-3.9	10,690	-0.04%
2023/11/16	10.1	28.81	6	28.93	29.00	4.1	10,682	0.04%
2023/11/15	9.1	28.82	6	28.86	28.90	3.1	10,665	0.03%
2023/11/14	2	28.28	26	28.50	28.35	-24	10,566	-0.23%
2023/11/13	38.1	28.00	6	27.78	27.85	32.1	10,686	0.30%
2023/11/10	1	28.25	13	28.18	28.10	-12	10,756	-0.11%
2023/11/09	4	28.44	0.1	28.50	28.45	3.9	10,882	0.04%
2023/11/08	3	28.70	4	28.43	28.35	-1	11,078	-0.01%
2023/11/07	4	28.50	2	28.53	28.85	2	11,136	0.02%
2023/11/06	15	28.87	17	29.08	28.75	-2	11,096	-0.02%
2023/11/03	20	28.55	48.1	28.47	28.70	-28.1	10,785	-0.26%
2023/11/02	1	27.55	10.2	27.65	27.60	-9.2	10,386	-0.09%
2023/11/01	12	27.25	16.2	27.49	27.20	-4.2	10,327	-0.04%
2023/10/31	0.1	26.69	2	26.65	26.55	-1.9	10,222	-0.02%
2023/10/30	11	26.64	4	26.50	26.60	7	10,364	0.07%
2023/10/27	2	26.80	0	0.00	26.65	2	10,487	0.02%
2023/10/26	13	26.99	0	0.00	26.80	13	10,630	0.12%
2023/10/25	2	27.63	17.1	27.75	27.50	-15.1	10,626	-0.14%
2023/10/24	2.1	26.74	1	26.60	26.85	1.1	10,465	0.01%
2023/10/23	17	26.89	1	27.05	26.65	16	10,495	0.15%
2023/10/20	15	27.55	5	27.68	27.30	10	10,632	0.09%
2023/10/19	12	27.30	17	27.26	27.35	-5	10,517	-0.05%
2023/10/18	25	27.69	4.1	27.65	27.50	20.9	10,616	0.20%
2023/10/17	18	28.09	13.1	28.10	27.85	5	10,918	0.05%
2023/10/16	6	27.99	12.8	27.70	27.35	-6.8	10,805	-0.06%
2023/10/13	4	27.61	0	0.00	27.70	4	10,714	0.04%
2023/10/12	0	27.50	1	27.55	27.55	-1	10,677	-0.01%
2023/10/11	4	26.99	4.3	26.96	27.05	-0.3	10,616	0.00%
2023/10/06	0.1	26.55	5	26.49	26.50	-4.9	10,530	-0.05%
2023/10/05	2	26.40	0	0.00	26.40	2	10,631	0.02%
2023/10/04	17.3	26.12	6	26.13	26.10	11.3	10,639	0.11%
2023/10/03	0.2	26.62	0	0.00	26.60	0.2	10,661	0.00%
2023/10/02	2	26.60	5	26.70	26.60	-3	10,818	-0.03%
2023/09/28	1	26.70	0	0.00	26.55	1	11,034	0.01%
2023/09/27	12.3	26.44	1	26.45	26.40	11.3	11,229	0.10%
2023/09/26	3.4	26.86	0	26.70	26.65	3.4	11,225	0.03%
2023/09/25	7	27.31	0	0.00	27.30	7	11,191	0.06%
2023/09/22	7.1	26.87	0	0.00	26.90	7.1	11,229	0.06%
2023/09/21	2.1	27.15	0	0.00	27.00	2.1	11,243	0.02%
2023/09/20	23.1	27.45	2	27.48	27.25	21.1	11,187	0.19%
2023/09/19	3	27.80	0	0.00	27.85	3	11,267	0.03%
2023/09/18	30	27.85	0	0.00	27.80	30	11,340	0.26%
2023/09/15	3	27.95	6.1	28.09	28.10	-3.1	11,415	-0.03%
2023/09/14	0.2	27.92	0	0.00	27.90	0.2	11,398	0.00%
2023/09/13	0	0.00	2.1	27.54	27.40	-2.1	11,450	-0.02%
2023/09/12	2.4	26.92	0	0.00	27.15	2.4	11,668	0.02%
2023/09/11	6	27.23	1	27.40	26.90	5	11,933	0.04%
2023/09/08	14	27.76	5	27.65	27.60	9	12,311	0.07%
2023/09/07	0	0.00	2	27.85	27.80	-2	12,355	-0.02%
2023/09/05	0	28.10	0.1	28.05	28.05	-0.1	12,428	0.00%
2023/09/04	18	28.21	0	0.00	28.20	18	12,555	0.14%
2023/09/01	5.1	28.11	5	28.10	28.15	0.1	12,714	0.00%
2023/08/31	3	27.93	17	28.06	27.85	-14	12,745	-0.11%
2023/08/30	3	27.60	3	27.67	27.85	0	12,715	0.00%
2023/08/29	0.1	27.30	5	27.25	27.30	-4.9	12,754	-0.04%
2023/08/28	1	27.35	5	27.38	27.40	-4	12,792	-0.03%
2023/08/25	3.8	27.12	27	27.00	26.90	-23.2	12,859	-0.18%
2023/08/24	16	27.48	12	27.48	27.30	4	12,993	0.03%
2023/08/23	10	27.25	8	27.14	27.45	2	12,971	0.02%
2023/08/22	3	26.80	22	26.75	26.80	-19	13,028	-0.15%
2023/08/21	4.1	27.14	3	26.93	26.95	1.1	12,950	0.01%
2023/08/18	25.1	27.17	10	27.23	27.25	15.1	12,869	0.12%
2023/08/17	12.2	26.42	12	26.59	26.85	0.2	12,745	0.00%
2023/08/16	4.2	26.67	33	26.70	27.05	-28.8	12,552	-0.23%
2023/08/15	3.3	27.65	0	0.00	27.35	3.3	12,428	0.03%
2023/08/14	14.1	27.42	0	0.00	27.95	14.1	12,345	0.11%
2023/08/11	28.4	28.67	6	28.41	28.40	22.4	12,206	0.18%
2023/08/10	3	29.05	6	29.15	29.00	-3	12,049	-0.02%
2023/08/09	0.1	29.35	0	0.00	29.20	0.1	11,975	0.00%
2023/08/08	16	29.14	7.9	29.25	29.10	8.2	11,958	0.07%
2023/08/07	0	0.00	1	29.60	29.70	-1	11,864	-0.01%
2023/08/04	0.1	29.60	0	0.00	29.50	0.1	11,929	0.00%
2023/08/02	8.7	29.58	1.5	29.55	29.55	7.2	11,928	0.06%
2023/08/01	2.1	30.00	0	0.00	30.00	2.1	11,821	0.02%
2023/07/31	0	0.00	18	30.10	29.95	-18	11,712	-0.15%
2023/07/28	2	30.20	15	30.26	30.20	-13	11,669	-0.11%
2023/07/27	0.1	30.05	2	30.10	30.00	-1.9	11,649	-0.02%
2023/07/26	5	29.78	2	29.65	29.70	3	11,823	0.03%
2023/07/25	2.1	30.21	5	29.40	30.20	-2.9	12,008	-0.02%
2023/07/24	8.2	29.04	19.1	29.22	29.60	-10.9	12,087	-0.09%
2023/07/21	2.1	29.30	5	29.35	29.55	-2.9	12,299	-0.02%
2023/07/20	12.1	29.53	19	29.39	29.80	-6.9	12,509	-0.05%
2023/07/19	6	30.11	14	30.15	30.10	-8	12,464	-0.06%
2023/07/18	10	30.38	7	30.47	30.50	3	12,801	0.02%
2023/07/14	2.1	30.00	1	30.10	30.10	1.1	13,401	0.01%
2023/07/13	8	29.95	16	29.90	29.80	-8	13,494	-0.06%
2023/07/12	4.1	29.90	0	0.00	29.90	4.1	13,431	0.03%
2023/07/11	1	30.30	0	0.00	30.15	1	13,445	0.01%
2023/07/10	7.1	29.99	0	0.00	30.00	7.1	13,595	0.05%
2023/07/07	1.1	30.20	0	0.00	30.15	1.1	13,583	0.01%
2023/07/06	9	30.79	0	0.00	30.65	9	13,745	0.07%
2023/07/05	3.1	31.36	10	31.73	31.50	-6.9	13,610	-0.05%
2023/07/04	1	30.85	0	0.00	30.80	1	13,517	0.01%
2023/07/03	4	30.94	2	30.85	30.85	2	13,640	0.01%
2023/06/30	1.1	30.95	6	30.93	30.95	-4.9	13,742	-0.04%
2023/06/29	3.3	30.71	2	30.80	30.90	1.3	13,815	0.01%
2023/06/28	4.1	30.73	2	30.70	30.70	2.1	13,928	0.02%
2023/06/27	2.4	31.07	0	0.00	30.70	2.4	14,075	0.02%
2023/06/26	8.3	31.65	0	0.00	31.40	8.3	14,133	0.06%
2023/06/21	0	0.00	9	31.91	31.95	-9	14,165	-0.06%
2023/06/20	3	31.60	10	31.90	31.90	-7	14,140	-0.05%
2023/06/19	5	31.70	0	0.00	31.85	5	14,127	0.04%
2023/06/16	4	32.16	1	33.10	32.15	3	14,081	0.02%
2023/06/15	76.1	32.54	12.9	32.57	32.70	63.2	13,915	0.45%
2023/06/14	6.1	32.27	21	32.10	32.30	-14.9	13,782	-0.11%
2023/06/13	3	31.32	7	31.27	31.25	-4	13,373	-0.03%
2023/06/12	6	31.03	0	0.00	31.05	6	13,365	0.04%
2023/06/09	0	0.00	3	30.98	30.90	-3	13,436	-0.02%
2023/06/08	4	31.21	0	0.00	30.90	4	13,579	0.03%
2023/06/07	10.1	31.47	4.2	31.52	31.55	5.9	13,766	0.04%
2023/06/06	1	31.10	1	31.10	31.05	0	14,278	0.00%
2023/06/05	1	31.20	3	31.20	31.15	-2	14,578	-0.01%
2023/06/02	0	0.00	3	30.85	31.10	-3	15,012	-0.02%
2023/06/01	4	30.76	15.1	30.66	30.60	-11.1	15,755	-0.07%
2023/05/31	6	31.08	4.1	31.02	30.90	1.9	15,872	0.01%
2023/05/30	2	31.15	1.2	31.06	31.10	0.8	15,777	0.01%
2023/05/29	11	30.81	0	0.00	30.85	11	15,810	0.07%
2023/05/26	39	30.86	8.1	30.89	30.75	30.9	15,880	0.19%
2023/05/25	9	30.61	3	30.60	30.65	6	15,849	0.04%
2023/05/24	1	30.50	0	0.00	30.55	1	16,018	0.01%
2023/05/23	1.1	30.55	10	30.61	30.55	-8.9	16,087	-0.06%
2023/05/19	7.1	30.42	3	30.52	30.25	4.1	16,129	0.03%
2023/05/18	13.1	30.66	15	30.85	30.60	-1.9	16,095	-0.01%
2023/05/17	0	0.00	15	30.57	30.60	-15	16,124	-0.09%
2023/05/16	4.1	30.22	7	30.32	30.25	-2.9	16,080	-0.02%
2023/05/15	3.1	29.67	50	29.65	29.60	-46.9	16,129	-0.29%
2023/05/12	1.1	29.86	0	0.00	29.85	1.1	16,269	0.01%
2023/05/11	0.1	30.03	1	30.05	29.80	-0.9	16,356	-0.01%
2023/05/10	1	29.95	30	30.00	30.00	-29	16,580	-0.17%
2023/05/09	1	30.30	10	30.38	30.25	-9	16,605	-0.05%
2023/05/08	10	30.68	7	30.47	30.30	3	16,807	0.02%
2023/05/05	61	30.70	8	30.71	30.65	53	17,093	0.31%
2023/05/04	0	0.00	14	30.87	31.10	-14	17,548	-0.08%
2023/05/03	10	30.64	6	30.68	30.50	4	17,856	0.02%
2023/05/02	8	30.70	9	30.76	30.90	-1	18,172	-0.01%
2023/04/28	20.1	29.79	12	29.91	29.70	8.1	18,545	0.04%
2023/04/27	11.1	29.36	3	29.55	29.55	8.1	18,504	0.04%
2023/04/26	16	29.43	8	29.32	29.30	8	18,623	0.04%
2023/04/25	11	29.84	1	29.95	30.00	10	18,370	0.05%
2023/04/24	6.1	29.94	23	30.33	30.60	-16.9	18,125	-0.09%
2023/04/21	40.6	30.37	34	30.33	30.05	6.6	18,006	0.04%
2023/04/20	64	31.43	7	31.24	31.00	57	17,828	0.32%
2023/04/19	52.1	32.26	9	32.12	32.10	43.1	17,977	0.24%
2023/04/18	0	0.00	5	33.17	32.90	-5	17,903	-0.03%
2023/04/17	7	32.88	21	32.94	32.90	-14	17,887	-0.08%
2023/04/14	0.1	33.00	5	33.23	32.90	-5	17,901	-0.03%
2023/04/13	17.1	33.02	0	0.00	33.10	17.1	17,930	0.10%
2023/04/12	2	33.20	5	33.18	33.30	-3	17,828	-0.02%
2023/04/11	56	33.16	13	33.01	33.25	43	17,840	0.24%
2023/04/10	19	32.51	3	32.60	32.50	16	17,730	0.09%
2023/04/07	9	32.57	7	32.60	32.60	2	17,809	0.01%
2023/04/06	11	32.78	9	32.69	32.60	2	17,816	0.01%
2023/03/31	6	33.30	17	33.36	33.10	-11	17,724	-0.06%
2023/03/30	1	33.00	2	33.30	32.90	-1	17,798	-0.01%
2023/03/29	26.1	32.97	5	33.15	32.95	21.1	17,826	0.12%
2023/03/28	10	33.27	1	33.15	33.10	9	17,952	0.05%
2023/03/27	21.1	33.84	2	33.70	33.70	19.1	17,953	0.11%
2023/03/24	0.1	34.45	1	34.40	34.40	-0.9	18,001	0.00%
2023/03/23	7.1	34.19	5	34.20	34.20	2.1	18,032	0.01%
2023/03/22	2	34.45	13	34.26	34.30	-11	18,177	-0.06%
2023/03/21	15.1	34.45	21	34.34	34.20	-5.9	18,241	-0.03%
2023/03/20	16.1	34.27	22	34.31	34.20	-5.9	18,519	-0.03%
2023/03/17	18.2	34.00	53	34.21	34.60	-34.8	18,561	-0.19%
2023/03/16	2	33.33	2	33.50	33.35	0	18,408	0.00%
2023/03/15	12	33.55	5	33.83	33.25	7	18,590	0.04%
2023/03/14	8.2	33.38	21	33.34	33.20	-12.9	18,996	-0.07%
2023/03/13	18.1	33.78	30	33.61	33.80	-12	19,442	-0.06%
2023/03/10	12.2	34.63	5	34.71	34.45	7.2	19,550	0.04%
2023/03/09	39	35.76	45.2	35.52	35.15	-6.2	19,676	-0.03%
2023/03/08	46.3	34.75	15	34.79	34.95	31.3	19,267	0.16%
2023/03/07	35.2	35.09	31.2	35.12	35.15	4	19,091	0.02%
2023/03/06	13	34.67	51	34.42	34.95	-38	18,755	-0.20%
2023/03/03	18	33.38	7	33.26	33.60	11	18,065	0.06%
2023/03/02	6	33.24	24	33.18	33.25	-18	18,110	-0.10%
2023/03/01	2.1	33.15	3	33.10	33.10	-1	18,423	-0.01%
2023/02/24	15.3	33.42	0	0.00	33.30	15.3	18,738	0.08%
2023/02/23	1	33.65	6.6	33.66	33.65	-5.6	18,750	-0.03%
2023/02/22	21.1	33.21	14	33.28	33.40	7.1	18,942	0.04%
2023/02/21	5	33.90	23	33.87	33.90	-18	18,975	-0.09%
2023/02/20	10.1	33.70	1	33.75	33.80	9.1	19,285	0.05%
2023/02/17	7.3	33.36	0.1	33.40	33.30	7.3	19,770	0.04%
2023/02/16	0.2	33.48	0.1	33.45	33.50	0.2	19,930	0.00%
2023/02/15	3	33.30	4.1	33.35	33.25	-1.1	20,390	-0.01%
2023/02/14	1	33.55	1	33.65	33.60	0	20,381	0.00%
2023/02/13	7.2	33.17	0	0.00	33.15	7.2	20,614	0.03%
2023/02/10	24.3	33.79	5	33.74	33.70	19.3	20,840	0.09%
2023/02/09	8.1	34.24	5	34.26	34.15	3.1	21,068	0.01%
2023/02/08	36	34.58	8	34.56	34.60	28	21,178	0.13%
2023/02/07	18	33.86	0	0.00	33.80	18	21,101	0.09%
2023/02/06	24	33.84	41	33.80	33.70	-17	21,204	-0.08%
2023/02/03	6	34.56	130	34.50	34.50	-124	21,086	-0.59%	大賣/鉅額交易
2023/02/02	40.1	35.51	20	35.48	35.30	20.1	20,966	0.10%
2023/02/01	15.1	34.73	45	34.82	35.00	-29.9	20,713	-0.14%
2023/01/31	4	34.26	24	34.12	34.30	-20	20,414	-0.10%
2023/01/30	1	33.90	33	33.77	33.95	-32	20,175	-0.16%
2023/01/17	13	32.22	2	32.28	32.30	11	19,808	0.06%
2023/01/16	36.1	32.70	3	32.95	32.55	33.1	20,069	0.16%
2023/01/13	1	34.20	2	34.00	33.65	-1	19,986	-0.01%
2023/01/12	22	34.25	5	34.00	33.85	17	20,163	0.08%
2023/01/11	7	33.91	33	33.97	34.30	-26	20,165	-0.13%
2023/01/10	3	34.00	13	34.05	34.00	-10	20,051	-0.05%
2023/01/09	32	33.59	24	33.75	33.90	8	19,927	0.04%
2023/01/06	9	33.29	8	33.31	33.45	1	19,646	0.01%
2023/01/05	0	0.00	49	32.70	32.65	-49	19,550	-0.25%
2023/01/04	7	32.36	1	32.30	32.25	6	19,678	0.03%
2023/01/03	1	31.70	1	32.10	32.35	0	19,864	0.00%
2022/12/30	1.1	32.05	20	32.45	31.85	-18.9	19,847	-0.10%
2022/12/29	37	31.61	11	31.79	32.05	26	20,020	0.13%
2022/12/28	51	32.45	6	32.28	32.15	45	20,225	0.22%
2022/12/27	2	32.75	8	33.42	33.00	-6	20,261	-0.03%
2022/12/26	1	32.95	0	0.00	32.75	1	20,311	0.00%
2022/12/23	2	32.93	2	32.98	33.30	0	20,656	0.00%
2022/12/22	3	33.17	6	33.33	33.40	-3	21,553	-0.01%
2022/12/21	2	32.63	4	32.75	32.65	-2	21,669	-0.01%
2022/12/20	12.1	32.62	9	33.08	32.30	3.1	21,653	0.01%
2022/12/19	1.3	32.91	6	33.15	32.90	-4.7	21,784	-0.02%
2022/12/16	9	32.28	15	32.68	32.65	-6	21,836	-0.03%
2022/12/15	12	33.00	0	0.00	32.95	12	21,868	0.05%
2022/12/14	1	33.30	4.6	33.19	33.35	-3.6	21,970	-0.02%
2022/12/13	3	32.52	1	32.60	32.40	2	22,008	0.01%
2022/12/12	11	32.19	0.9	32.40	32.20	10.1	22,253	0.05%
2022/12/09	14	33.64	12	33.55	33.45	2	24,397	0.01%
2022/12/08	4	33.19	4	32.94	33.05	0	24,737	0.00%
2022/12/07	10	33.84	3	33.43	33.35	7	24,937	0.03%
2022/12/06	26	34.25	5.4	34.40	33.95	20.6	25,107	0.08%
2022/12/05	25	35.30	20	35.40	35.15	5	24,919	0.02%
2022/12/02	18	33.93	9	34.36	34.60	9	24,563	0.04%
2022/12/01	35	34.07	23	34.02	34.00	12	24,634	0.05%
2022/11/30	3	32.67	0	0.00	33.30	3	24,700	0.01%
2022/11/29	12	32.02	13	32.50	32.60	-1	25,613	0.00%
2022/11/28	5	32.32	6.4	32.35	32.25	-1.4	25,748	-0.01%
2022/11/25	7	33.17	1	33.20	32.90	6	26,099	0.02%
2022/11/24	2.1	33.10	7.2	33.23	33.30	-5.1	26,623	-0.02%
2022/11/23	2	32.73	9	32.64	32.95	-7	26,597	-0.03%
2022/11/22	19.1	31.81	13	31.85	31.85	6.1	26,511	0.02%
2022/11/21	15	33.21	18	33.35	32.85	-3	26,312	-0.01%
2022/11/18	16	34.00	32	33.60	33.65	-16	26,505	-0.06%
2022/11/17	2	34.03	25	33.75	34.15	-23	26,578	-0.09%
2022/11/16	3	34.20	7	34.19	34.05	-4	26,743	-0.01%
2022/11/15	4.1	34.14	26	34.26	34.35	-21.9	26,732	-0.08%
2022/11/14	0	0.00	10	33.53	33.45	-10	26,524	-0.04%
2022/11/11	9	33.85	27	33.92	33.30	-18	26,944	-0.07%
2022/11/10	2	32.33	1	32.60	32.60	1	27,055	0.00%
2022/11/09	4.1	32.67	14	32.67	32.70	-9.9	27,830	-0.04%
2022/11/08	4.1	32.63	11	32.70	32.00	-7	28,164	-0.02%
2022/11/07	11	32.55	8	32.58	32.75	3	28,748	0.01%
2022/11/04	1	31.50	1	31.85	31.85	0	28,905	0.00%
2022/11/03	11	31.38	1	31.40	31.45	10	28,958	0.03%
2022/11/02	11.1	31.30	34	31.25	31.30	-23	29,025	-0.08%
2022/11/01	6	30.65	1.3	30.92	30.65	4.7	29,084	0.02%
2022/10/31	0	0.00	13	30.73	30.80	-13	29,469	-0.04%
2022/10/28	15	29.93	6	29.72	29.70	9	29,605	0.03%
2022/10/27	10	30.60	8	30.83	30.90	2	29,758	0.01%
2022/10/26	1	30.35	1	30.60	30.45	0	30,232	0.00%
2022/10/25	6	31.22	5	30.40	30.45	1	30,505	0.00%
2022/10/24	3	31.50	37	31.47	31.00	-34	31,876	-0.11%
2022/10/21	10	30.96	26	30.26	30.20	-16	31,699	-0.05%
2022/10/20	3	30.33	5	30.26	31.00	-2	31,430	-0.01%
2022/10/19	15	30.15	8	30.11	29.90	7	31,386	0.02%
2022/10/18	6.2	29.65	6	29.85	29.90	0.2	31,425	0.00%
2022/10/17	1	29.35	27	29.27	29.50	-26	31,640	-0.08%
2022/10/14	24	28.57	14	28.69	29.20	10	31,903	0.03%
2022/10/13	23	27.25	6	27.06	26.95	17	31,846	0.05%
2022/10/12	27	28.09	7	28.15	28.10	20	31,943	0.06%
2022/10/11	3	28.47	2	28.40	28.05	1	32,244	0.00%
2022/10/07	6	30.00	2	30.20	29.95	4	32,235	0.01%
2022/10/06	5	30.11	2	30.15	30.15	3	32,281	0.01%
2022/10/05	0	30.65	5	30.70	30.35	-5	32,238	-0.02%
2022/10/04	0	29.75	6	29.69	29.85	-6	32,064	-0.02%
2022/10/03	4	28.53	7	28.62	28.80	-3	31,917	-0.01%
2022/09/30	8	27.93	0	0.00	28.50	8	31,868	0.03%
2022/09/29	7	27.65	19	28.10	27.80	-12	31,740	-0.04%
2022/09/28	11.1	28.84	7	28.59	28.55	4.1	30,958	0.01%
2022/09/27	4	29.49	2	29.60	29.65	2	30,763	0.01%
2022/09/26	13	29.86	4	30.35	29.30	9	30,800	0.03%
2022/09/23	0	0.00	14	30.90	31.00	-14	30,778	-0.05%
2022/09/22	12	30.58	0	0.00	30.55	12	30,824	0.04%
2022/09/21	1	31.20	1	31.20	31.30	0	30,858	0.00%
2022/09/20	11	31.89	1	31.85	31.55	10	30,834	0.03%
2022/09/19	2	31.90	4	31.89	31.75	-2	30,802	-0.01%
2022/09/16	22	31.93	1	32.35	32.15	21	30,695	0.07%
2022/09/15	5	32.64	3	32.62	32.75	2	28,777	0.01%
2022/09/14	5	31.30	0	0.00	31.60	5	28,540	0.02%
2022/09/13	15.3	32.28	4	32.29	32.00	11.3	28,446	0.04%
2022/09/12	2	31.68	14	31.77	31.75	-12	28,490	-0.04%
2022/09/08	2	30.57	3	30.67	30.70	-1	28,970	0.00%
2022/09/07	7.2	30.19	2	30.13	30.10	5.2	29,064	0.02%
2022/09/06	2	30.78	5	30.77	30.80	-3	28,916	-0.01%
2022/09/05	76.1	31.19	64	32.04	30.55	12.1	28,694	0.04%
2022/09/02	1	34.00	12	33.84	33.55	-11	27,702	-0.04%
2022/09/01	33.1	33.55	20	33.43	33.65	13.1	27,442	0.05%
2022/08/31	13	34.33	0	0.00	34.45	13	27,006	0.05%
2022/08/30	6	34.21	2	34.10	34.00	4	26,507	0.02%
2022/08/29	17.3	33.79	6	33.90	33.90	11.3	26,570	0.04%
2022/08/26	5	35.05	4	35.19	34.85	1	26,468	0.00%
2022/08/25	33	34.46	27	34.39	34.25	6	26,229	0.02%
2022/08/24	21.2	33.57	12	33.64	33.40	9.2	26,128	0.04%
2022/08/23	26	34.16	8	33.95	33.95	18	29,906	0.06%
2022/08/22	27	35.30	31	35.15	35.05	-4	29,964	-0.01%
2022/08/19	44.4	35.78	14	35.74	35.70	30.4	29,855	0.10%
2022/08/18	25	36.03	10	36.16	35.80	15	29,837	0.05%
2022/08/17	25	36.26	18	36.13	36.30	7	29,451	0.02%
2022/08/16	46	36.01	26	35.62	35.50	20	29,070	0.07%
2022/08/15	15.1	35.51	1	35.45	35.65	14.1	28,584	0.05%
2022/08/12	27	35.17	14	35.21	35.35	13	28,218	0.05%
2022/08/11	5.1	33.95	13	33.91	33.85	-8	27,704	-0.03%
2022/08/10	16	33.39	18	33.31	33.25	-2	27,533	-0.01%
2022/08/09	32.2	33.67	3	33.95	33.90	29.2	27,612	0.11%
2022/08/08	6	33.63	0	0.00	33.60	6	27,986	0.02%
2022/08/05	2.1	34.10	6	34.29	34.20	-4	28,793	-0.01%
2022/08/04	16	33.80	1	34.00	33.80	15	28,739	0.05%
2022/08/03	23	34.12	6	34.04	34.00	17	28,722	0.06%
2022/08/02	16.2	34.52	5	34.50	34.20	11.2	28,532	0.04%
2022/08/01	7	35.63	5	35.72	35.65	2	28,071	0.01%
2022/07/29	75.3	35.52	9	35.64	35.25	66.3	27,838	0.24%
2022/07/28	14	39.28	20	39.66	38.25	-6	26,477	-0.02%
2022/07/27	1	38.90	0	0.00	39.45	1	26,173	0.00%
2022/07/26	17.6	38.84	8	38.76	38.85	9.6	26,121	0.04%
2022/07/25	5	40.41	11	40.33	40.25	-6	26,013	-0.02%
2022/07/22	18	42.09	10	42.44	41.75	8	26,117	0.03%
2022/07/21	12	40.68	24	41.02	41.80	-12	25,861	-0.05%
2022/07/20	10.4	39.92	31	39.89	39.70	-20.6	25,451	-0.08%
2022/07/19	9	38.62	11	38.42	38.75	-2	25,274	-0.01%
2022/07/18	74.4	38.57	34	39.17	39.25	40.4	25,186	0.16%
2022/07/15	5	39.94	4.5	39.93	40.05	0.5	24,852	0.00%
2022/07/14	5.1	38.89	1	38.85	39.00	4.1	24,990	0.02%
2022/07/13	3	39.10	1	39.30	39.25	2	24,899	0.01%
2022/07/12	20	38.43	16	38.40	38.35	4	24,744	0.02%
2022/07/11	37	40.02	1	39.75	40.10	36	24,657	0.15%
2022/07/08	43	40.61	14	41.13	40.55	29	24,709	0.12%
2022/07/07	16	39.97	14	39.66	40.40	2	24,757	0.01%
2022/07/06	5	39.00	1	39.35	38.95	4	24,552	0.02%
2022/07/04	9.1	38.32	11	38.19	38.30	-1.9	24,444	-0.01%
2022/07/01	19.1	39.33	130	38.04	37.85	-110.9	24,552	-0.45%	大賣/鉅額交易
2022/06/30	7.1	40.33	3	40.27	40.10	4.1	24,558	0.02%
2022/06/29	9.2	41.56	3	41.80	41.70	6.2	24,367	0.03%
2022/06/28	6	43.11	2	43.00	42.80	4	24,150	0.02%
2022/06/27	9	44.03	6	44.51	44.25	3	24,047	0.01%
2022/06/24	20	43.31	2	43.75	43.00	18	23,919	0.08%
2022/06/23	10.1	44.27	12	44.20	43.50	-2	23,674	-0.01%
2022/06/22	10	47.30	2	46.65	46.35	8	23,181	0.03%
2022/06/21	2	48.23	0	0.00	48.45	2	23,003	0.01%
2022/06/20	10	48.54	2	48.25	47.85	8	22,869	0.03%
2022/06/17	7.5	49.34	2	49.45	50.40	5.5	22,466	0.02%
2022/06/16	18.1	50.48	6	50.27	50.10	12.1	21,856	0.06%
2022/06/15	7	51.87	2	51.40	51.40	5	21,713	0.02%
2022/06/14	13.2	52.19	34	51.99	52.10	-20.8	21,641	-0.10%
2022/06/13	8	54.03	11.1	53.90	53.50	-3.1	21,490	-0.01%
2022/06/09	0	0.00	2	55.30	56.10	-2	21,427	-0.01%
2022/06/08	12.1	55.48	0	0.00	55.30	12.1	21,357	0.06%
2022/06/07	7.5	55.43	1	55.60	55.70	6.5	21,283	0.03%
2022/06/06	11.1	56.74	0	0.00	56.40	11.1	21,188	0.05%
2022/06/02	2.1	57.25	6	57.23	57.20	-4	21,306	-0.02%
2022/06/01	0	57.90	1	57.60	57.80	-1	21,450	0.00%
2022/05/31	8	58.14	2.7	58.50	57.80	5.4	21,298	0.03%
2022/05/30	3	58.07	16	57.91	58.10	-13	17,255	-0.08%
2022/05/27	9	56.59	6	56.30	56.50	3	16,890	0.02%
2022/05/26	11.3	56.15	0.2	56.00	55.70	11.1	16,887	0.07%
2022/05/25	11	56.90	2	56.95	56.60	9	16,804	0.05%
2022/05/24	17	56.98	1	57.10	56.60	16	16,908	0.09%
2022/05/23	4	58.35	13	57.46	57.20	-9	16,813	-0.05%
2022/05/20	102.1	58.90	4	58.95	58.80	98.1	16,688	0.59%	大買/
2022/05/19	24	58.10	10.2	57.86	59.00	13.8	16,508	0.08%
2022/05/18	16.1	58.42	24	58.50	58.40	-8	16,174	-0.05%
2022/05/17	3	57.90	14	57.92	57.80	-11	16,221	-0.07%
2022/05/16	37	57.88	30	57.72	57.50	7	16,501	0.04%
2022/05/13	14	56.01	24.1	56.59	56.50	-10.1	16,109	-0.06%
2022/05/12	8	54.84	9	55.00	54.00	-1	15,272	-0.01%
2022/05/11	10	53.94	3	54.10	54.40	7	14,941	0.05%
2022/05/10	0	0.00	3	53.20	53.20	-3	14,735	-0.02%
2022/05/09	3	53.90	3	53.87	54.00	0	14,644	0.00%
2022/05/06	3	53.63	2	53.90	53.80	1	14,614	0.01%
2022/05/05	3	54.40	19	54.62	55.00	-16	14,689	-0.11%
2022/05/04	106	53.28	0	0.00	53.20	106	14,714	0.72%	大買/鉅額交易
2022/05/03	1	53.40	0	0.00	53.00	1	14,763	0.01%
2022/04/29	4	53.58	9	53.48	53.60	-5	14,796	-0.03%
2022/04/28	0	0.00	11	52.75	52.80	-11	14,660	-0.08%
2022/04/27	12	51.22	8	50.81	51.10	4	14,360	0.03%
2022/04/26	7	51.80	1	52.30	51.90	6	14,262	0.04%
2022/04/25	6	52.50	1	52.60	51.90	5	14,235	0.04%
2022/04/22	4	54.13	2	54.30	54.40	2	14,199	0.01%
2022/04/21	4	54.43	3	54.37	54.40	1	14,008	0.01%
2022/04/20	4	54.05	5.5	53.84	54.50	-1.5	13,898	-0.01%
2022/04/19	1.1	51.98	0	0.00	51.80	1.1	13,569	0.01%
2022/04/18	0	0.00	5	51.14	51.00	-5	13,569	-0.04%
2022/04/15	1.7	51.37	0	0.00	51.60	1.7	13,647	0.01%
2022/04/14	14.3	52.00	3	52.00	52.00	11.3	13,805	0.08%
2022/04/13	4	52.88	1	53.40	53.00	3	13,818	0.02%
2022/04/12	4	51.73	2	51.90	51.80	2	13,694	0.01%
2022/04/11	6	52.63	4	52.53	52.30	2	13,786	0.01%
2022/04/08	3	54.00	0	0.00	54.30	3	13,870	0.02%
2022/04/07	2	54.10	7.1	54.50	54.50	-5.1	13,857	-0.04%
2022/04/06	9	53.42	7	53.60	54.30	2	13,645	0.01%
2022/04/01	5	51.88	1	51.90	52.00	4	13,378	0.03%
2022/03/31	5	52.96	0	0.00	53.00	5	13,376	0.04%
2022/03/30	8	53.89	0	0.00	53.70	8	13,360	0.06%
2022/03/29	7	53.57	4	53.38	53.80	3	13,317	0.02%
2022/03/28	2	53.40	0	53.00	53.90	2	13,354	0.01%
2022/03/25	12	54.13	5	54.06	54.10	7	13,415	0.05%
2022/03/24	2	54.05	11.3	53.86	54.20	-9.3	13,469	-0.07%
2022/03/23	1	54.10	1	54.00	54.20	0	13,583	0.00%
2022/03/22	0.1	54.20	1	53.90	54.20	-1	13,653	-0.01%
2022/03/21	15	54.44	5.7	55.01	54.50	9.3	13,703	0.07%
2022/03/18	1	53.30	5.2	53.45	54.20	-4.2	13,791	-0.03%
2022/03/17	3	52.87	10	52.86	52.90	-7	13,824	-0.05%
2022/03/16	5	50.38	2	50.50	51.40	3	14,095	0.02%
2022/03/15	11.1	50.29	0	0.00	50.40	11.1	14,502	0.08%
2022/03/14	4	50.93	1	51.30	51.40	3	14,829	0.02%
2022/03/11	3	50.97	0	0.00	50.90	3	15,466	0.02%
2022/03/10	2	51.55	9	51.66	51.50	-7	16,687	-0.04%
2022/03/09	5.1	50.22	0	0.00	50.20	5.1	17,390	0.03%
2022/03/08	14.2	50.36	13	50.43	49.70	1.2	17,876	0.01%
2022/03/07	3.3	51.61	9	52.15	52.20	-5.8	17,945	-0.03%
2022/03/04	11.1	54.00	1	54.50	54.00	10.1	18,141	0.06%
2022/03/03	2.2	55.70	0	55.55	55.40	2.2	18,218	0.01%
2022/03/02	2.5	55.02	1	56.00	56.00	1.5	18,370	0.01%
2022/03/01	5.2	55.37	5	56.00	55.90	0.2	18,542	0.00%
2022/02/25	11.1	52.92	14.1	53.10	53.30	-3	18,408	-0.02%
2022/02/24	11.2	54.75	1	53.20	53.30	10.2	18,311	0.06%
2022/02/23	10	56.87	10.1	56.70	57.10	-0.1	18,332	0.00%
2022/02/22	13	56.97	1	56.60	56.60	12	18,281	0.07%
2022/02/21	13.1	58.64	2	58.85	58.60	11.1	18,175	0.06%
2022/02/18	8.7	58.94	2	59.00	59.20	6.7	18,422	0.04%
2022/02/17	26.1	59.17	8	59.25	59.60	18.1	18,712	0.10%
2022/02/16	18.1	59.92	2	59.90	59.20	16.1	18,534	0.09%
2022/02/15	12	61.37	0	0.00	60.40	12	18,234	0.07%
2022/02/14	8.6	61.81	1	62.00	61.50	7.6	18,326	0.04%
2022/02/11	8.1	63.83	24.1	63.85	63.90	-16.1	18,642	-0.09%
2022/02/10	10.9	64.68	1	64.60	65.00	9.9	19,683	0.05%
2022/02/09	0	0.00	3	65.90	66.20	-3	20,107	-0.01%
2022/02/08	8.1	65.43	4	65.95	66.10	4.1	20,208	0.02%
2022/02/07	5.4	63.49	29.5	63.63	64.50	-24.1	20,198	-0.12%
2022/01/26	9.8	64.74	3	64.77	65.20	6.8	20,009	0.03%
2022/01/25	5.2	65.70	2	65.75	65.60	3.2	19,953	0.02%
2022/01/24	6.4	65.90	6	66.55	66.20	0.4	19,913	0.00%
2022/01/21	6.4	67.03	2	67.10	67.20	4.4	19,877	0.02%
2022/01/20	3	67.77	1	67.60	67.90	2	20,019	0.01%
2022/01/19	0	0.00	1	67.50	67.80	-1	20,252	0.00%
2022/01/18	8	68.27	0	0.00	68.00	8	20,566	0.04%
2022/01/17	4	67.80	1	68.00	68.10	3	20,606	0.01%
2022/01/14	2	67.50	0	0.00	67.30	2	20,514	0.01%
2022/01/13	12	68.18	3	68.00	68.20	9	20,526	0.04%
2022/01/12	1.8	67.06	2	66.95	66.90	-0.2	20,541	0.00%
2022/01/11	2	67.05	0	0.00	67.00	2	20,526	0.01%
2022/01/10	8.1	66.36	4	66.58	67.00	4	20,472	0.02%
2022/01/07	9.3	67.06	27	68.22	67.50	-17.7	20,444	-0.09%
2022/01/06	11.1	68.34	11	68.16	68.50	0.1	20,210	0.00%
2022/01/05	5	69.22	0.5	69.70	69.30	4.5	20,171	0.02%
2022/01/04	11.1	69.42	0.2	70.00	69.20	10.9	20,148	0.05%
2022/01/03	116	70.46	11	70.26	70.00	105	19,949	0.53%	大買/鉅額交易
2021/12/30	7.5	71.45	13	71.50	71.20	-5.5	19,893	-0.03%
2021/12/29	20	71.40	3	71.40	71.60	17	19,839	0.09%
2021/12/28	32	71.45	2	71.35	71.40	30	19,882	0.15%
2021/12/27	32	71.07	3.7	70.84	70.90	28.3	19,858	0.14%
2021/12/24	3	70.40	12	70.61	70.40	-9	19,941	-0.05%
2021/12/23	1	70.40	7.2	70.70	70.30	-6.2	19,979	-0.03%
2021/12/22	3	71.12	6	71.17	70.80	-3.1	20,090	-0.02%
2021/12/21	6.8	70.22	4	70.15	70.80	2.8	20,025	0.01%
2021/12/20	12.2	69.39	2	69.40	69.30	10.2	19,920	0.05%
2021/12/17	7.2	69.88	7	69.83	69.90	0.2	19,792	0.00%
2021/12/16	3	70.80	20	70.52	70.60	-17	19,648	-0.09%
2021/12/15	13	70.01	3	70.00	70.20	10	19,568	0.05%
2021/12/14	26	69.93	6.1	69.99	69.80	19.9	19,592	0.10%
2021/12/13	4	71.52	21	71.63	71.00	-17	19,433	-0.09%
2021/12/10	29	72.49	12.1	71.17	72.70	17	19,310	0.09%
2021/12/09	14.5	71.43	14.3	71.28	71.00	0.2	18,884	0.00%
2021/12/08	11.5	73.64	22.9	73.58	72.70	-11.4	18,392	-0.06%
2021/12/07	23.4	74.79	43	75.30	73.60	-19.6	17,982	-0.11%
2021/12/06	55.6	75.30	38	75.42	75.90	17.6	17,343	0.10%