力積電 (6770)-元大-北府券商分點個股進出

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

力積電

(6770)

可現股當沖

股價
23.60
漲跌
▲0.75
漲幅
+3.28%
成交量
31,413張
產業
上市半導體類股
896人加入追蹤

立即追蹤
本地時間:14:30

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

力積電 (6770)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/02	19.2	23.33	6	23.66	23.60	13.2	17,609	0.07%
2024/04/30	33.2	23.37	5	23.10	22.85	28.2	17,343	0.16%
2024/04/29	8.2	22.99	4	22.84	23.20	4.2	17,231	0.02%
2024/04/26	2	22.25	3	22.37	22.15	-1	17,118	-0.01%
2024/04/25	5	22.04	23	22.30	21.95	-18	16,932	-0.11%
2024/04/24	24	22.56	5	22.52	22.60	19	16,872	0.11%
2024/04/23	8	21.83	9	21.83	21.85	-1	16,928	-0.01%
2024/04/22	7.1	22.01	0	0.00	21.70	7.1	16,877	0.04%
2024/04/19	6.5	22.26	4	22.25	22.20	2.5	16,592	0.02%
2024/04/18	15.1	23.27	7.6	23.23	23.05	7.5	16,162	0.05%
2024/04/17	24.4	23.76	11.1	23.67	23.65	13.4	15,832	0.08%
2024/04/16	7.2	24.18	2.3	24.15	24.15	4.8	15,571	0.03%
2024/04/15	4	24.95	15	25.00	25.00	-11	15,562	-0.07%
2024/04/12	22	25.20	12	25.21	25.20	10	16,364	0.06%
2024/04/11	0	25.53	0	0.00	25.40	0	18,321	0.00%
2024/04/10	13.3	26.33	15	26.26	25.95	-1.7	18,252	-0.01%
2024/04/09	1	25.60	1	25.50	25.60	0	18,286	0.00%
2024/04/08	1	25.20	2	25.20	25.20	-1	18,402	-0.01%
2024/04/03	7	25.45	2	25.40	25.40	5	18,274	0.03%
2024/04/02	9	25.99	0	0.00	25.90	9	18,196	0.05%
2024/04/01	0	0.00	2	25.98	25.95	-2	18,330	-0.01%
2024/03/29	2	25.70	4	25.75	25.80	-2	18,248	-0.01%
2024/03/28	9.1	25.30	2	25.80	25.90	7.1	18,140	0.04%
2024/03/27	6	25.69	0	0.00	25.70	6	17,857	0.03%
2024/03/26	7	26.14	2	26.25	26.05	5	17,654	0.03%
2024/03/25	7.1	26.42	13.1	26.49	26.35	-6	17,555	-0.03%
2024/03/22	0	0.00	8	26.60	26.60	-8	17,587	-0.05%
2024/03/21	9	26.99	0	0.00	26.75	9	17,701	0.05%
2024/03/20	1.1	26.97	0	0.00	26.60	1.1	17,809	0.01%
2024/03/19	8	27.05	23	26.96	26.95	-15	17,919	-0.08%
2024/03/18	5	26.77	13.3	26.77	26.80	-8.3	18,261	-0.05%
2024/03/15	28.6	26.32	0.4	26.40	26.30	28.2	18,338	0.15%
2024/03/14	14.5	26.63	1	26.65	26.60	13.5	18,071	0.07%
2024/03/13	9.6	26.71	1	26.80	26.60	8.6	17,989	0.05%
2024/03/12	8.1	26.83	3	27.13	27.15	5.1	17,841	0.03%
2024/03/11	6.1	27.00	30	26.86	26.95	-23.9	17,785	-0.13%
2024/03/08	29	26.99	2	27.05	26.95	27	17,756	0.15%
2024/03/07	3.1	26.85	8.1	26.79	26.60	-5	17,424	-0.03%
2024/03/06	11.7	26.92	1	26.85	26.80	10.7	17,351	0.06%
2024/03/05	15	27.27	13	27.54	27.10	2	17,441	0.01%
2024/03/04	4.2	26.70	0.1	26.75	26.90	4.1	17,097	0.02%
2024/03/01	2.1	26.97	2	27.00	26.90	0.1	17,051	0.00%
2024/02/29	1	26.25	8	26.63	27.60	-7	16,922	-0.04%
2024/02/27	15	26.96	12	26.64	26.60	3	16,649	0.02%
2024/02/26	0	0.00	5	26.72	26.70	-5	16,553	-0.03%
2024/02/23	8.1	26.84	0	0.00	26.75	8.1	16,597	0.05%
2024/02/22	0	0.00	2	27.18	27.10	-2	16,679	-0.01%
2024/02/21	6.4	27.16	2.3	27.16	27.15	4.1	16,784	0.02%
2024/02/20	2.1	27.52	21	27.40	27.45	-18.9	16,843	-0.11%
2024/02/19	3.8	27.67	7	27.62	27.75	-3.2	16,873	-0.02%
2024/02/16	1	27.40	1	27.40	27.30	0	17,051	0.00%
2024/02/15	4.1	26.84	2.1	27.09	26.90	1.9	17,037	0.01%
2024/02/05	9.1	26.76	4	26.78	26.80	5	17,043	0.03%
2024/02/02	9.3	26.85	0	0.00	26.70	9.3	16,974	0.05%
2024/02/01	2	26.85	1	27.05	27.10	1	16,763	0.01%
2024/01/31	3.1	27.00	3	27.15	27.00	0.1	16,842	0.00%
2024/01/30	40.3	27.31	0	0.00	27.05	40.3	16,777	0.24%
2024/01/29	0.1	27.75	0	0.00	27.70	0.1	16,902	0.00%
2024/01/26	2.4	27.62	3	27.73	27.95	-0.6	17,368	0.00%
2024/01/25	10	27.95	0	28.00	28.05	10	17,289	0.06%
2024/01/24	19.2	27.99	6	28.29	27.90	13.2	17,306	0.08%
2024/01/23	7	27.74	1	27.85	27.85	6	17,150	0.03%
2024/01/22	9	27.43	13	27.42	27.45	-4	17,029	-0.02%
2024/01/19	30	27.28	15	27.33	27.25	15	16,769	0.09%
2024/01/18	8.1	27.29	12	27.23	27.20	-3.9	16,650	-0.02%
2024/01/17	51.3	27.65	1.6	27.86	27.55	49.6	16,709	0.30%
2024/01/16	26.3	28.41	0	0.00	28.45	26.3	16,365	0.16%
2024/01/15	19.1	29.01	2	29.19	28.90	17.1	16,255	0.10%
2024/01/12	4	29.13	5	28.85	28.95	-1	16,487	-0.01%
2024/01/11	4	28.85	1	28.90	28.90	3	16,369	0.02%
2024/01/10	2.5	29.08	0	0.00	29.05	2.5	16,329	0.02%
2024/01/09	7	29.64	3	29.98	29.45	4	16,371	0.02%
2024/01/08	43.1	30.62	25	30.75	29.90	18.1	16,336	0.11%
2024/01/05	15	30.53	100.1	30.80	30.85	-85.1	15,414	-0.55%
2024/01/04	2.2	28.20	0	0.00	28.25	2.2	13,429	0.02%
2024/01/03	5.2	28.22	0	0.00	28.10	5.2	13,559	0.04%
2024/01/02	9.1	28.99	3	29.32	28.80	6.1	13,267	0.05%
2023/12/29	2	29.48	0	0.00	29.45	2	13,041	0.02%
2023/12/28	1	29.60	13	29.64	29.70	-12	13,126	-0.09%
2023/12/27	2	29.88	3	29.87	29.80	-1	13,085	-0.01%
2023/12/26	1	29.25	1	29.25	29.25	0	12,914	0.00%
2023/12/25	2	29.03	3	29.03	28.90	-1	12,901	-0.01%
2023/12/22	2	29.28	9	29.36	29.15	-7	12,974	-0.05%
2023/12/21	4	28.79	0	0.00	28.75	4	12,936	0.03%
2023/12/20	1	29.05	3	29.02	28.90	-2	12,870	-0.02%
2023/12/19	2	28.90	0	0.00	28.80	2	12,791	0.02%
2023/12/14	12.1	29.69	43	29.87	29.65	-30.9	12,372	-0.25%
2023/12/13	24	30.08	18.6	29.86	29.90	5.5	12,153	0.04%
2023/12/12	7.4	29.39	19.1	29.36	29.60	-11.7	11,816	-0.10%
2023/12/11	1	28.75	0	0.00	28.80	1	11,714	0.01%
2023/12/08	7	28.89	0	0.00	28.80	7	11,717	0.06%
2023/12/07	10.2	28.82	1	28.80	28.70	9.2	11,837	0.08%
2023/12/06	1	29.15	1	29.40	29.15	0	11,843	0.00%
2023/12/05	4	29.34	12	29.35	29.40	-8	11,822	-0.07%
2023/12/04	0	0.00	11	29.77	29.70	-11	11,797	-0.09%
2023/12/01	3	29.68	4	29.72	29.60	-1	11,715	-0.01%
2023/11/30	1	29.90	12	29.90	30.10	-11	11,613	-0.09%
2023/11/29	3	29.92	22	29.97	29.85	-19	11,401	-0.17%
2023/11/28	3	29.72	5	29.68	29.80	-2	11,268	-0.02%
2023/11/27	4	29.44	9	29.53	29.40	-5	11,235	-0.04%
2023/11/24	0	0.00	3	29.67	29.75	-3	11,215	-0.03%
2023/11/22	52	29.24	3	29.25	29.20	49	11,111	0.44%
2023/11/21	1	29.75	20	29.68	29.80	-19	11,007	-0.17%
2023/11/20	8	29.30	15	29.56	29.30	-7	10,865	-0.06%
2023/11/17	37	29.04	0.7	29.00	29.05	36.3	10,690	0.34%
2023/11/16	0	0.00	2	28.95	29.00	-2	10,682	-0.02%
2023/11/15	17	28.85	14	28.80	28.90	3	10,665	0.03%
2023/11/14	20.1	28.43	11.1	28.37	28.35	9	10,566	0.08%
2023/11/13	13.3	27.95	1	28.10	27.85	12.3	10,686	0.12%
2023/11/10	15	28.15	6.4	28.20	28.10	8.6	10,756	0.08%
2023/11/09	3	28.45	1	28.55	28.45	2	10,882	0.02%
2023/11/08	17.1	28.65	1	28.55	28.35	16.1	11,078	0.15%
2023/11/07	5	28.44	13	28.41	28.85	-8	11,136	-0.07%
2023/11/06	15.1	28.91	3	28.77	28.75	12.1	11,096	0.11%
2023/11/03	26	28.25	32	28.40	28.70	-6	10,785	-0.06%
2023/11/02	2	27.45	5.3	27.66	27.60	-3.3	10,386	-0.03%
2023/11/01	12	27.31	15	27.49	27.20	-3	10,327	-0.03%
2023/10/30	3	26.60	2	26.65	26.60	1	10,364	0.01%
2023/10/27	5	26.75	0	0.00	26.65	5	10,487	0.05%
2023/10/26	2	27.05	2	27.30	26.80	0	10,630	0.00%
2023/10/25	2	27.78	4	27.79	27.50	-2	10,626	-0.02%
2023/10/24	3	26.48	2	26.78	26.85	1	10,465	0.01%
2023/10/23	5.1	26.85	5	26.86	26.65	0.1	10,495	0.00%
2023/10/20	9.1	27.60	7.1	27.46	27.30	2	10,632	0.02%
2023/10/19	1	27.25	5.8	27.34	27.35	-4.8	10,517	-0.05%
2023/10/18	11	27.63	1	27.65	27.50	10	10,616	0.09%
2023/10/17	9	28.01	13	28.17	27.85	-4	10,918	-0.04%
2023/10/16	11.8	27.65	17.1	27.73	27.35	-5.3	10,805	-0.05%
2023/10/13	27	27.74	5	27.73	27.70	22	10,714	0.21%
2023/10/12	3	27.42	23	27.24	27.55	-20	10,677	-0.19%
2023/10/11	3	27.05	12	26.92	27.05	-9	10,616	-0.08%
2023/10/06	0	0.00	2	26.45	26.50	-2	10,530	-0.02%
2023/10/05	12	26.45	1	26.45	26.40	11	10,631	0.10%
2023/10/04	5	26.13	1	26.15	26.10	4	10,639	0.04%
2023/10/03	1.2	26.56	0	0.00	26.60	1.2	10,661	0.01%
2023/09/28	1	26.55	3	26.63	26.55	-2	11,034	-0.02%
2023/09/27	11.4	26.47	3	26.57	26.40	8.4	11,229	0.07%
2023/09/26	8	26.76	3	26.73	26.65	5	11,225	0.04%
2023/09/25	0.4	27.22	0.1	27.35	27.30	0.3	11,191	0.00%
2023/09/22	3	26.90	0	0.00	26.90	3	11,229	0.03%
2023/09/21	4.2	27.05	0	0.00	27.00	4.2	11,243	0.04%
2023/09/20	1	27.55	3	27.68	27.25	-2	11,187	-0.02%
2023/09/19	1	27.90	0	0.00	27.85	1	11,267	0.01%
2023/09/18	6	27.91	1	27.75	27.80	5	11,340	0.04%
2023/09/15	1.2	28.09	6	28.08	28.10	-4.8	11,415	-0.04%
2023/09/14	0	0.00	1	27.80	27.90	-1	11,398	-0.01%
2023/09/12	5.2	26.93	1	26.80	27.15	4.2	11,668	0.04%
2023/09/11	0.1	27.10	0	0.00	26.90	0.1	11,933	0.00%
2023/09/08	7	27.69	2	27.65	27.60	5	12,311	0.04%
2023/09/07	1	28.00	1	28.10	27.80	0	12,355	0.00%
2023/09/06	4	27.88	2	27.80	27.80	2	12,402	0.02%
2023/09/05	1	27.90	1	27.95	28.05	0	12,428	0.00%
2023/09/04	0.2	28.15	1	28.15	28.20	-0.8	12,555	-0.01%
2023/09/01	0.1	28.01	3	28.15	28.15	-2.9	12,714	-0.02%
2023/08/31	0.2	28.15	3.1	28.16	27.85	-2.9	12,745	-0.02%
2023/08/30	0	0.00	1	27.60	27.85	-1	12,715	-0.01%
2023/08/29	1	27.30	1	27.25	27.30	0	12,754	0.00%
2023/08/28	10.1	27.62	2	27.38	27.40	8.1	12,792	0.06%
2023/08/25	0.1	27.00	0	0.00	26.90	0.1	12,859	0.00%
2023/08/24	2.1	27.50	2	27.58	27.30	0.1	12,993	0.00%
2023/08/23	2	27.08	2	27.15	27.45	0	12,971	0.00%
2023/08/22	7	26.76	7	26.80	26.80	0	13,028	0.00%
2023/08/21	2	27.03	1	26.90	26.95	1	12,950	0.01%
2023/08/18	2	27.20	8	27.24	27.25	-6	12,869	-0.05%
2023/08/17	7	26.59	4	26.68	26.85	3	12,745	0.02%
2023/08/16	1	26.70	3	26.98	27.05	-2	12,552	-0.02%
2023/08/15	7	27.49	1	27.45	27.35	6	12,428	0.05%
2023/08/14	28.7	27.61	8	27.61	27.95	20.7	12,345	0.17%
2023/08/11	10.3	28.64	1	28.90	28.40	9.3	12,206	0.08%
2023/08/10	3	29.08	1	29.20	29.00	2	12,049	0.02%
2023/08/09	6.1	29.22	1	29.20	29.20	5.1	11,975	0.04%
2023/08/08	5.1	29.24	4.7	29.20	29.10	0.4	11,958	0.00%
2023/08/07	2	29.60	3	29.65	29.70	-1	11,864	-0.01%
2023/08/04	0	0.00	1	29.60	29.50	-1	11,929	-0.01%
2023/08/02	6	29.80	5.2	29.55	29.55	0.8	11,928	0.01%
2023/08/01	2	30.00	1	29.90	30.00	1	11,821	0.01%
2023/07/31	5	30.05	1	29.90	29.95	4	11,712	0.03%
2023/07/28	5	30.19	5	30.22	30.20	0	11,669	0.00%
2023/07/27	1	30.10	2	29.90	30.00	-1	11,649	-0.01%
2023/07/26	7	29.81	0	0.00	29.70	7	11,823	0.06%
2023/07/25	12	30.16	9.4	29.96	30.20	2.6	12,008	0.02%
2023/07/24	1.1	29.03	3	29.18	29.60	-1.9	12,087	-0.02%
2023/07/21	56	29.30	8	29.10	29.55	48	12,299	0.39%
2023/07/20	6.2	29.41	10	29.70	29.80	-3.8	12,509	-0.03%
2023/07/19	6	30.12	5.1	30.11	30.10	0.9	12,464	0.01%
2023/07/18	10	30.35	16	30.46	30.50	-6	12,801	-0.05%
2023/07/17	1.2	30.17	8	30.06	30.10	-6.8	13,050	-0.05%
2023/07/14	1	30.05	5	30.02	30.10	-4	13,401	-0.03%
2023/07/13	5.1	29.97	4	29.95	29.80	1.1	13,494	0.01%
2023/07/12	0	0.00	7	29.85	29.90	-7	13,431	-0.05%
2023/07/11	2	30.20	1	30.10	30.15	1	13,445	0.01%
2023/07/10	16	29.97	4.3	29.98	30.00	11.7	13,595	0.09%
2023/07/07	9	30.19	6	30.20	30.15	3	13,583	0.02%
2023/07/06	26	30.92	10	31.00	30.65	16	13,745	0.12%
2023/07/05	20	31.76	14	31.61	31.50	6	13,610	0.04%
2023/07/04	3	30.83	3	30.83	30.80	0	13,517	0.00%
2023/07/03	32.5	31.05	2.1	30.95	30.85	30.4	13,640	0.22%
2023/06/30	0	30.85	8	30.82	30.95	-8	13,742	-0.06%
2023/06/29	1.2	31.03	2	31.00	30.90	-0.8	13,815	-0.01%
2023/06/28	4.1	30.72	0	0.00	30.70	4.1	13,928	0.03%
2023/06/27	2.1	31.15	4.2	30.85	30.70	-2.1	14,075	-0.01%
2023/06/26	6.1	31.46	1.1	31.57	31.40	5	14,133	0.04%
2023/06/21	2	31.75	0	0.00	31.95	2	14,165	0.01%
2023/06/20	1	31.55	10	32.07	31.90	-9	14,140	-0.06%
2023/06/19	9	31.76	7	31.76	31.85	2	14,127	0.01%
2023/06/16	14	32.19	17	32.32	32.15	-3	14,081	-0.02%
2023/06/15	8	32.47	13.3	32.64	32.70	-5.3	13,915	-0.04%
2023/06/14	22	32.08	27	32.24	32.30	-5	13,782	-0.04%
2023/06/13	1	31.20	1	31.15	31.25	0	13,373	0.00%
2023/06/12	1.1	30.82	1.9	30.86	31.05	-0.9	13,365	-0.01%
2023/06/08	5	31.12	0	0.00	30.90	5	13,579	0.04%
2023/06/07	0.1	31.45	14	31.46	31.55	-13.9	13,766	-0.10%
2023/06/06	0	0.00	4	31.13	31.05	-4	14,278	-0.03%
2023/06/05	4	31.33	3	31.27	31.15	1	14,578	0.01%
2023/06/02	5	31.08	5	30.96	31.10	0	15,012	0.00%
2023/06/01	0	0.00	5	30.71	30.60	-5	15,755	-0.03%
2023/05/31	3	31.05	9.1	31.10	30.90	-6.1	15,872	-0.04%
2023/05/30	7	31.11	1	31.10	31.10	6	15,777	0.04%
2023/05/29	1	30.85	0.2	31.00	30.85	0.9	15,810	0.01%
2023/05/26	1	30.80	0	0.00	30.75	1	15,880	0.01%
2023/05/25	0	30.60	13	30.50	30.65	-13	15,849	-0.08%
2023/05/24	0.3	30.45	2	30.35	30.55	-1.7	16,018	-0.01%
2023/05/23	13	30.49	2.3	30.63	30.55	10.7	16,087	0.07%
2023/05/22	2	30.18	0	0.00	30.20	2	16,125	0.01%
2023/05/19	5	30.37	10.9	30.47	30.25	-5.9	16,129	-0.04%
2023/05/18	4	30.75	4	30.81	30.60	0	16,095	0.00%
2023/05/17	5.1	30.36	6.5	30.50	30.60	-1.3	16,124	-0.01%
2023/05/16	2	30.35	2	30.30	30.25	0	16,080	0.00%
2023/05/15	2	29.65	1	29.80	29.60	1	16,129	0.01%
2023/05/12	1	29.80	0.2	29.90	29.85	0.8	16,269	0.00%
2023/05/11	3	29.87	96	29.91	29.80	-93	16,356	-0.57%
2023/05/09	4	30.36	0	0.00	30.25	4	16,605	0.02%
2023/05/08	3	30.38	5	30.45	30.30	-2	16,807	-0.01%
2023/05/05	1	30.75	0	0.00	30.65	1	17,093	0.01%
2023/05/04	0	0.00	9	30.87	31.10	-9	17,548	-0.05%
2023/05/03	6	30.72	0	0.00	30.50	6	17,856	0.03%
2023/05/02	3	30.48	14	30.64	30.90	-11	18,172	-0.06%
2023/04/28	3	29.83	4	30.00	29.70	-1	18,545	-0.01%
2023/04/27	1	29.40	1	29.55	29.55	0	18,504	0.00%
2023/04/26	19.8	29.28	8	29.38	29.30	11.8	18,623	0.06%
2023/04/25	9.6	30.11	2	29.95	30.00	7.6	18,370	0.04%
2023/04/24	67.2	30.22	8	30.40	30.60	59.2	18,125	0.33%
2023/04/21	25.1	30.33	4	30.34	30.05	21.1	18,006	0.12%
2023/04/20	8.2	31.25	5	31.35	31.00	3.2	17,828	0.02%
2023/04/19	13.2	32.17	6	32.21	32.10	7.2	17,977	0.04%
2023/04/18	1	33.10	7	33.14	32.90	-6	17,903	-0.03%
2023/04/17	1	32.90	4	32.90	32.90	-3	17,887	-0.02%
2023/04/14	9	32.97	160	32.95	32.90	-151	17,901	-0.84%	大賣/鉅額交易
2023/04/13	20	32.97	7.6	33.02	33.10	12.4	17,930	0.07%
2023/04/12	7	33.17	17	33.17	33.30	-10	17,828	-0.06%
2023/04/11	275	33.06	4	33.24	33.25	271	17,840	1.52%	大買/鉅額交易
2023/04/10	3.1	32.68	6	32.53	32.50	-2.9	17,730	-0.02%
2023/04/07	7.1	32.66	2	32.65	32.60	5.1	17,809	0.03%
2023/04/06	13	32.72	0.6	32.85	32.60	12.4	17,816	0.07%
2023/03/31	4	33.28	9	33.36	33.10	-5	17,724	-0.03%
2023/03/30	5	32.97	0	0.00	32.90	5	17,798	0.03%
2023/03/29	14	32.96	15	33.23	32.95	-1	17,826	-0.01%
2023/03/28	4	33.33	6	33.70	33.10	-2	17,952	-0.01%
2023/03/27	8	33.76	3	33.75	33.70	5	17,953	0.03%
2023/03/24	0	0.00	2	34.35	34.40	-2	18,001	-0.01%
2023/03/23	0	0.00	308.1	34.16	34.20	-308.1	18,032	-1.71%	大賣/鉅額交易
2023/03/22	1	34.30	1	34.55	34.30	0	18,177	0.00%
2023/03/21	7	34.24	7.5	34.33	34.20	-0.5	18,241	0.00%
2023/03/20	5	34.37	4	34.39	34.20	1	18,519	0.01%
2023/03/17	223	34.17	8.5	34.15	34.60	214.5	18,561	1.16%	大買/鉅額交易
2023/03/16	98.1	33.37	5	33.27	33.35	93.1	18,408	0.51%
2023/03/15	4	33.58	3.1	33.76	33.25	0.9	18,590	0.00%
2023/03/14	12	33.30	0	0.00	33.20	12	18,996	0.06%
2023/03/13	23.3	33.67	8	33.86	33.80	15.3	19,442	0.08%
2023/03/10	31	34.67	12.1	34.56	34.45	19	19,550	0.10%
2023/03/09	17	35.57	26	35.59	35.15	-9	19,676	-0.05%
2023/03/08	10	34.82	11	34.79	34.95	-1	19,267	-0.01%
2023/03/07	22	35.09	19	35.11	35.15	3	19,091	0.02%
2023/03/06	16	34.39	51.1	34.43	34.95	-35.1	18,755	-0.19%
2023/03/03	2	33.45	7	33.61	33.60	-5	18,065	-0.03%
2023/03/02	0	0.00	4	33.30	33.25	-4	18,110	-0.02%
2023/03/01	26	33.01	5.3	33.05	33.10	20.7	18,423	0.11%
2023/02/24	9	33.48	8	33.78	33.30	1	18,738	0.01%
2023/02/23	0	33.50	15	33.61	33.65	-15	18,750	-0.08%
2023/02/22	14	33.21	0	33.30	33.40	14	18,942	0.07%
2023/02/21	0.2	33.92	14.3	33.91	33.90	-14.1	18,975	-0.07%
2023/02/20	8	33.71	4	33.70	33.80	4	19,285	0.02%
2023/02/17	4	33.25	4.1	33.25	33.30	-0.1	19,770	0.00%
2023/02/16	3	33.50	2	33.40	33.50	1	19,930	0.01%
2023/02/15	12	33.31	0	0.00	33.25	12	20,390	0.06%
2023/02/14	1	33.60	6	33.62	33.60	-5	20,381	-0.02%
2023/02/13	13	33.13	0	0.00	33.15	13	20,614	0.06%
2023/02/10	5	33.77	0.1	33.95	33.70	4.9	20,840	0.02%
2023/02/09	19	34.23	0	0.00	34.15	19	21,068	0.09%
2023/02/08	9	34.65	18.1	34.39	34.60	-9.1	21,178	-0.04%
2023/02/07	7	33.79	0	0.00	33.80	7	21,101	0.03%
2023/02/06	18	33.84	8	34.02	33.70	10	21,204	0.05%
2023/02/03	13	34.60	14.8	34.57	34.50	-1.8	21,086	-0.01%
2023/02/02	17.3	35.47	19	35.44	35.30	-1.7	20,966	-0.01%
2023/02/01	16.1	34.70	20	34.77	35.00	-3.9	20,713	-0.02%
2023/01/31	13	34.25	5.4	34.23	34.30	7.6	20,414	0.04%
2023/01/30	6	33.66	13.2	33.45	33.95	-7.2	20,175	-0.04%
2023/01/17	6	32.19	0	0.00	32.30	6	19,808	0.03%
2023/01/16	49.2	32.77	48	32.61	32.55	1.2	20,069	0.01%
2023/01/13	1.1	34.14	8	34.05	33.65	-6.9	19,986	-0.03%
2023/01/12	4.1	33.98	0	0.00	33.85	4.1	20,163	0.02%
2023/01/11	10	33.80	34.1	34.10	34.30	-24	20,165	-0.12%
2023/01/10	2	34.00	7.1	34.05	34.00	-5	20,051	-0.03%
2023/01/09	63.1	33.75	53	33.90	33.90	10.1	19,927	0.05%
2023/01/06	7	33.16	14	33.29	33.45	-7	19,646	-0.04%
2023/01/05	13	32.65	8	32.67	32.65	5	19,550	0.03%
2023/01/04	3	32.35	4	32.40	32.25	-1	19,678	-0.01%
2023/01/03	2	31.58	6	32.24	32.35	-4	19,864	-0.02%
2022/12/30	4	32.10	2.1	32.30	31.85	1.9	19,847	0.01%
2022/12/29	7	31.75	8	31.91	32.05	-1	20,020	0.00%
2022/12/28	19	32.33	3	32.15	32.15	16	20,225	0.08%
2022/12/27	1	33.20	4	33.51	33.00	-3	20,261	-0.01%
2022/12/26	4	32.80	2.2	32.76	32.75	1.8	20,311	0.01%
2022/12/23	3	32.95	84.9	33.13	33.30	-81.9	20,656	-0.40%
2022/12/22	4.1	33.31	3	33.33	33.40	1.1	21,553	0.01%
2022/12/21	1	32.40	0	0.00	32.65	1	21,669	0.00%
2022/12/20	4.2	32.55	7	32.96	32.30	-2.9	21,653	-0.01%
2022/12/19	6	33.08	13	33.03	32.90	-7	21,784	-0.03%
2022/12/16	10	32.34	12	32.45	32.65	-2	21,836	-0.01%
2022/12/15	11.2	33.02	0	0.00	32.95	11.2	21,868	0.05%
2022/12/14	1.1	32.78	8	33.16	33.35	-7	21,970	-0.03%
2022/12/13	0.1	32.40	10	32.54	32.40	-9.9	22,008	-0.05%
2022/12/12	24.1	32.21	2.9	32.18	32.20	21.2	22,253	0.10%
2022/12/09	8	33.63	22.1	33.68	33.45	-14.1	24,397	-0.06%
2022/12/08	8	33.03	1	33.10	33.05	7	24,737	0.03%
2022/12/07	6	33.73	15	33.81	33.35	-9	24,937	-0.04%
2022/12/06	11.1	34.16	8	34.47	33.95	3.1	25,107	0.01%
2022/12/05	36	35.41	39	35.17	35.15	-3	24,919	-0.01%
2022/12/02	4	34.29	13	34.41	34.60	-9	24,563	-0.04%
2022/12/01	9	33.93	12	34.05	34.00	-3	24,634	-0.01%
2022/11/30	3	32.50	1	33.00	33.30	2	24,700	0.01%
2022/11/29	2	32.48	5	32.28	32.60	-3	25,613	-0.01%
2022/11/28	16	32.36	4	32.38	32.25	12	25,748	0.05%
2022/11/25	3	33.22	3	33.23	32.90	0	26,099	0.00%
2022/11/24	2.2	33.00	12	33.24	33.30	-9.9	26,623	-0.04%
2022/11/23	5	32.85	14	32.70	32.95	-9	26,597	-0.03%
2022/11/22	22.2	31.65	6	31.89	31.85	16.2	26,511	0.06%
2022/11/21	16	33.32	7	33.47	32.85	9	26,312	0.03%
2022/11/18	10	33.83	2	34.13	33.65	8	26,505	0.03%
2022/11/17	11	33.50	8.1	33.93	34.15	2.9	26,578	0.01%
2022/11/16	13	34.15	4	33.85	34.05	9	26,743	0.03%
2022/11/15	8	34.22	21.1	34.12	34.35	-13.1	26,732	-0.05%
2022/11/14	3	33.45	7	33.71	33.45	-4	26,524	-0.02%
2022/11/11	14	33.56	14.1	34.17	33.30	-0.1	26,944	0.00%
2022/11/10	7.9	32.43	1.2	32.36	32.60	6.7	27,055	0.02%
2022/11/09	2.1	32.26	11	32.64	32.70	-8.9	27,830	-0.03%
2022/11/08	14.1	32.18	12.2	32.24	32.00	2	28,164	0.01%
2022/11/07	8.2	32.46	18	32.61	32.75	-9.9	28,748	-0.03%
2022/11/04	2	31.10	11.1	31.47	31.85	-9.1	28,905	-0.03%
2022/11/03	5	31.41	60.1	31.19	31.45	-55.1	28,958	-0.19%
2022/11/02	53	31.05	24	31.25	31.30	29	29,025	0.10%
2022/11/01	8	30.76	3	30.88	30.65	5	29,084	0.02%
2022/10/31	6	30.87	16.4	30.78	30.80	-10.4	29,469	-0.04%
2022/10/28	15	30.08	103	30.05	29.70	-88	29,605	-0.30%	大賣/
2022/10/27	2	30.58	4	30.89	30.90	-2	29,758	-0.01%
2022/10/26	4	30.46	6	30.54	30.45	-2	30,232	-0.01%
2022/10/25	13	30.76	14	30.62	30.45	-1	30,505	0.00%
2022/10/24	4	31.46	24	31.42	31.00	-20	31,876	-0.06%
2022/10/21	6	30.73	9	30.64	30.20	-3	31,699	-0.01%
2022/10/20	105	30.17	17.7	30.74	31.00	87.3	31,430	0.28%	大買/
2022/10/19	2.1	30.00	7	30.16	29.90	-4.9	31,386	-0.02%
2022/10/18	6.2	29.79	62.1	29.83	29.90	-55.9	31,425	-0.18%
2022/10/17	5	28.25	27	29.36	29.50	-22	31,640	-0.07%
2022/10/14	3.8	29.00	41	28.63	29.20	-37.2	31,903	-0.12%
2022/10/13	7.1	27.31	14.9	27.88	26.95	-7.8	31,846	-0.02%
2022/10/12	6	27.97	15.7	28.26	28.10	-9.7	31,943	-0.03%
2022/10/11	42.2	28.34	4	28.05	28.05	38.2	32,244	0.12%
2022/10/07	9	30.01	5	30.08	29.95	4	32,235	0.01%
2022/10/06	60	30.04	4	30.11	30.15	56	32,281	0.17%
2022/10/05	16.2	30.44	79	30.69	30.35	-62.8	32,238	-0.19%
2022/10/04	34	29.57	95	29.88	29.85	-61	32,064	-0.19%
2022/10/03	4	27.96	3	28.68	28.80	1	31,917	0.00%
2022/09/30	9	27.76	18	28.19	28.50	-9	31,868	-0.03%
2022/09/29	103.2	28.20	26	27.83	27.80	77.2	31,740	0.24%	大買/
2022/09/28	16.2	28.59	36.3	29.11	28.55	-20.1	30,958	-0.06%
2022/09/27	19.5	29.51	0	0.00	29.65	19.5	30,763	0.06%
2022/09/26	77.1	29.93	96	29.75	29.30	-18.9	30,800	-0.06%
2022/09/23	14.7	30.97	27.7	30.98	31.00	-13	30,778	-0.04%
2022/09/22	34	30.56	33	30.51	30.55	1	30,824	0.00%
2022/09/21	25.1	31.36	19	31.25	31.30	6.1	30,858	0.02%
2022/09/20	36.1	31.62	16	31.67	31.55	20.1	30,834	0.07%
2022/09/19	22	31.69	14	31.78	31.75	8	30,802	0.03%
2022/09/16	14	32.00	3	32.23	32.15	11	30,695	0.04%
2022/09/15	33	32.55	38	32.68	32.75	-5	28,777	-0.02%
2022/09/14	56	31.25	30	31.30	31.60	26	28,540	0.09%
2022/09/13	33	32.30	49	32.50	32.00	-16	28,446	-0.06%
2022/09/12	11	31.56	16	31.69	31.75	-5	28,490	-0.02%
2022/09/08	5	30.50	11	30.68	30.70	-6	28,970	-0.02%
2022/09/07	9	30.08	2	30.28	30.10	7	29,064	0.02%
2022/09/06	6.1	30.73	27	30.93	30.80	-20.9	28,916	-0.07%
2022/09/05	120.7	31.52	288.4	31.70	30.55	-167.6	28,694	-0.58%	大買/大賣/鉅額交易
2022/09/02	12	33.55	13	33.75	33.55	-1	27,702	0.00%
2022/09/01	175.9	33.56	20	33.47	33.65	155.9	27,442	0.57%	大買/鉅額交易
2022/08/31	15	33.93	10	34.22	34.45	5	27,006	0.02%
2022/08/30	4	33.98	5.1	34.13	34.00	-1.1	26,507	0.00%
2022/08/29	11	33.74	1	33.90	33.90	10	26,570	0.04%
2022/08/26	180	34.98	108	34.96	34.85	72	26,468	0.27%	大買/大賣/
2022/08/25	0	0.00	16.3	34.44	34.25	-16.3	26,229	-0.06%
2022/08/24	12	33.60	27	33.62	33.40	-15	26,128	-0.06%
2022/08/23	13	34.05	0	0.00	33.95	13	29,906	0.04%
2022/08/22	24.1	35.13	5	35.25	35.05	19.1	29,964	0.06%
2022/08/19	73.3	35.70	50	35.77	35.70	23.3	29,855	0.08%
2022/08/18	33.1	35.98	34.2	36.03	35.80	-1.1	29,837	0.00%
2022/08/17	31	35.70	45	36.09	36.30	-14	29,451	-0.05%
2022/08/16	34	35.71	42	36.03	35.50	-8	29,070	-0.03%
2022/08/15	48	35.61	21.2	35.64	35.65	26.8	28,584	0.09%
2022/08/12	40	35.08	60	35.27	35.35	-20	28,218	-0.07%
2022/08/11	11.2	33.89	4	33.98	33.85	7.2	27,704	0.03%
2022/08/10	12.1	33.33	0	0.00	33.25	12.1	27,533	0.04%
2022/08/09	36	33.58	24	33.91	33.90	12	27,612	0.04%
2022/08/08	43.1	33.73	4	33.65	33.60	39.1	27,986	0.14%
2022/08/05	13	34.04	4	34.36	34.20	9	28,793	0.03%
2022/08/04	3.1	34.23	5	33.98	33.80	-1.9	28,739	-0.01%
2022/08/03	4	34.09	7	34.11	34.00	-3	28,722	-0.01%
2022/08/02	41.3	34.46	175	34.96	34.20	-133.7	28,532	-0.47%	大賣/鉅額交易
2022/08/01	160	35.84	12	35.47	35.65	148	28,071	0.53%	大買/鉅額交易
2022/07/29	102.4	35.65	32	35.41	35.25	70.4	27,838	0.25%	大買/
2022/07/28	10	38.75	51.1	38.81	38.25	-41.1	26,477	-0.16%
2022/07/27	10	39.18	14.1	39.31	39.45	-4.1	26,173	-0.02%
2022/07/26	10	38.85	110	38.71	38.85	-100	26,121	-0.38%	大賣/
2022/07/25	166	40.35	3	40.42	40.25	163	26,013	0.63%	大買/鉅額交易
2022/07/22	10	42.19	14	42.45	41.75	-4	26,117	-0.02%
2022/07/21	17	41.00	267	41.59	41.80	-250	25,861	-0.97%	大賣/鉅額交易
2022/07/20	1	40.10	7.3	39.83	39.70	-6.3	25,451	-0.02%
2022/07/19	53	38.31	14	38.75	38.75	39	25,274	0.15%
2022/07/18	215	38.75	8	39.11	39.25	207	25,186	0.82%	大買/鉅額交易
2022/07/15	16	39.85	10	40.11	40.05	6	24,852	0.02%
2022/07/14	6	38.97	5	38.97	39.00	1	24,990	0.00%
2022/07/13	3	39.25	11	39.35	39.25	-8	24,899	-0.03%
2022/07/12	10	38.77	5	38.83	38.35	5	24,744	0.02%
2022/07/11	6.1	39.94	8	39.93	40.10	-2	24,657	-0.01%
2022/07/08	21.1	40.85	10	40.86	40.55	11.1	24,709	0.04%
2022/07/07	24	39.82	21	40.12	40.40	3	24,757	0.01%
2022/07/06	3	39.08	8	39.20	38.95	-5	24,552	-0.02%
2022/07/05	21.1	38.92	34.1	38.80	39.00	-13	24,457	-0.05%
2022/07/04	18	38.17	47.2	37.99	38.30	-29.2	24,444	-0.12%
2022/07/01	29	39.72	20.1	39.73	37.85	9	24,552	0.04%
2022/06/30	7.2	40.82	8	40.25	40.10	-0.9	24,558	0.00%
2022/06/29	28	41.55	10	41.72	41.70	18	24,367	0.07%
2022/06/28	9	43.14	3	42.77	42.80	6	24,150	0.02%
2022/06/27	11.1	44.28	6	44.26	44.25	5.1	24,047	0.02%
2022/06/24	16	43.12	0	0.00	43.00	16	23,919	0.07%
2022/06/23	15	44.69	13	44.32	43.50	2	23,674	0.01%
2022/06/22	19.4	46.98	9	47.21	46.35	10.4	23,181	0.04%
2022/06/21	6	48.37	10	48.54	48.45	-4	23,003	-0.02%
2022/06/20	85.1	48.18	9	47.98	47.85	76.1	22,869	0.33%
2022/06/17	8	49.24	19	49.37	50.40	-11	22,466	-0.05%
2022/06/16	11.1	50.58	10	50.56	50.10	1.1	21,856	0.00%
2022/06/15	13	51.85	0	0.00	51.40	13	21,713	0.06%
2022/06/14	14	52.09	25	52.11	52.10	-11	21,641	-0.05%
2022/06/13	9.2	54.25	3	54.20	53.50	6.2	21,490	0.03%
2022/06/10	3.3	55.29	1	55.80	55.80	2.3	21,415	0.01%
2022/06/09	0	0.00	1	56.10	56.10	-1	21,427	0.00%
2022/06/08	22	55.67	14	55.34	55.30	8	21,357	0.04%
2022/06/07	18	55.49	8	55.46	55.70	10	21,283	0.05%
2022/06/06	9	56.57	7	56.47	56.40	2	21,188	0.01%
2022/06/02	8.4	57.17	0	0.00	57.20	8.4	21,306	0.04%
2022/06/01	8	57.82	18	57.65	57.80	-10	21,450	-0.05%
2022/05/31	4	57.93	11.5	58.17	57.80	-7.5	21,298	-0.04%
2022/05/30	8	57.80	12	58.01	58.10	-4	17,255	-0.02%
2022/05/27	20	56.31	4	56.50	56.50	16	16,890	0.09%
2022/05/26	13.1	55.71	17	55.71	55.70	-3.9	16,887	-0.02%
2022/05/25	4	56.68	23.1	56.64	56.60	-19.1	16,804	-0.11%
2022/05/24	3.6	56.99	1.9	57.04	56.60	1.6	16,908	0.01%
2022/05/23	13	57.85	13	58.28	57.20	0	16,813	0.00%
2022/05/20	4	59.13	11	59.02	58.80	-7	16,688	-0.04%
2022/05/19	18.9	58.14	9.8	58.52	59.00	9.2	16,508	0.06%
2022/05/18	10	58.45	11	58.79	58.40	-1	16,174	-0.01%
2022/05/17	12.1	57.98	7	58.00	57.80	5.1	16,221	0.03%
2022/05/16	3	57.70	41.4	57.48	57.50	-38.4	16,501	-0.23%
2022/05/13	27.1	56.36	90.1	56.15	56.50	-63.1	16,109	-0.39%
2022/05/12	65	54.53	29	54.87	54.00	36	15,272	0.24%
2022/05/11	4.1	54.03	9.1	54.30	54.40	-5	14,941	-0.03%
2022/05/10	4	53.15	1	53.30	53.20	3	14,735	0.02%
2022/05/09	0	0.00	5	53.82	54.00	-5	14,644	-0.03%
2022/05/06	105	53.89	1	53.60	53.80	104	14,614	0.71%	大買/鉅額交易
2022/05/05	3	54.60	9	54.59	55.00	-6	14,689	-0.04%
2022/05/04	2	53.20	1	53.50	53.20	1	14,714	0.01%
2022/05/03	1	53.30	0	0.00	53.00	1	14,763	0.01%
2022/04/29	22	53.74	233	53.41	53.60	-211	14,796	-1.43%	大賣/鉅額交易
2022/04/28	141	52.29	46	52.82	52.80	95	14,660	0.65%	大買/
2022/04/27	104	51.24	3	51.20	51.10	101	14,360	0.70%	大買/鉅額交易
2022/04/26	1	51.90	4	51.85	51.90	-3	14,262	-0.02%
2022/04/25	15	52.15	3	52.47	51.90	12	14,235	0.08%
2022/04/22	6	53.43	119	54.28	54.40	-113	14,199	-0.80%	大賣/鉅額交易
2022/04/21	4.8	54.31	3.3	54.37	54.40	1.5	14,008	0.01%
2022/04/20	1	54.50	12	54.78	54.50	-11	13,898	-0.08%
2022/04/19	2.3	51.70	6.1	51.61	51.80	-3.8	13,569	-0.03%
2022/04/15	77.1	51.10	1	51.60	51.60	76.1	13,647	0.56%
2022/04/14	6.8	52.08	0	0.00	52.00	6.8	13,805	0.05%
2022/04/13	3	53.23	4	53.23	53.00	-1	13,818	-0.01%
2022/04/12	6	51.63	0	0.00	51.80	6	13,694	0.04%
2022/04/11	5	52.94	11	53.19	52.30	-6	13,786	-0.04%
2022/04/08	7	54.67	5	54.44	54.30	2	13,870	0.01%
2022/04/07	19	54.39	10	54.53	54.50	9	13,857	0.06%
2022/04/06	8	53.54	10	53.50	54.30	-2	13,645	-0.01%
2022/04/01	3	51.97	0	0.00	52.00	3	13,378	0.02%
2022/03/30	11.1	53.74	3	53.70	53.70	8.1	13,360	0.06%
2022/03/29	0	0.00	38	53.20	53.80	-38	13,317	-0.29%
2022/03/28	2	52.90	2	53.75	53.90	0	13,354	0.00%
2022/03/25	2	54.15	0	0.00	54.10	2	13,415	0.01%
2022/03/24	1	53.40	2	53.70	54.20	-1	13,469	-0.01%
2022/03/23	1	54.00	3	54.13	54.20	-2	13,583	-0.01%
2022/03/22	2	54.05	12	54.19	54.20	-10	13,653	-0.07%
2022/03/21	3	54.70	7	54.99	54.50	-4	13,703	-0.03%
2022/03/18	3	53.40	5	53.58	54.20	-2	13,791	-0.01%
2022/03/17	2	52.80	3.2	53.02	52.90	-1.2	13,824	-0.01%
2022/03/16	21	50.37	2	50.90	51.40	19	14,095	0.13%
2022/03/15	2.2	50.17	8	50.20	50.40	-5.8	14,502	-0.04%
2022/03/14	0	0.00	2	51.35	51.40	-2	14,829	-0.01%
2022/03/11	2.3	51.10	1	51.10	50.90	1.3	15,466	0.01%
2022/03/10	3	51.57	3	51.57	51.50	0	16,687	0.00%
2022/03/09	15.2	50.11	1	50.10	50.20	14.2	17,390	0.08%
2022/03/08	20.3	50.17	6	50.30	49.70	14.3	17,876	0.08%
2022/03/07	18	51.91	14.1	51.81	52.20	3.9	17,945	0.02%
2022/03/04	3.1	54.23	10	54.06	54.00	-6.9	18,141	-0.04%
2022/03/03	9.1	55.77	0	0.00	55.40	9.1	18,218	0.05%
2022/03/02	1.1	54.51	1	54.40	56.00	0.1	18,370	0.00%
2022/03/01	6	56.00	13	54.97	55.90	-7	18,542	-0.04%
2022/02/25	7.1	52.73	47	53.34	53.30	-39.9	18,408	-0.22%
2022/02/24	32.9	55.12	4	54.13	53.30	28.9	18,311	0.16%
2022/02/23	28.2	56.98	2.3	56.65	57.10	25.9	18,332	0.14%
2022/02/22	15.2	57.44	9	57.77	56.60	6.2	18,281	0.03%
2022/02/21	2.1	58.76	1	58.80	58.60	1.1	18,175	0.01%
2022/02/18	4	59.03	1.2	58.83	59.20	2.8	18,422	0.02%
2022/02/17	17.1	58.96	1	59.00	59.60	16.1	18,712	0.09%
2022/02/16	27.2	59.70	11.1	59.76	59.20	16.2	18,534	0.09%
2022/02/15	9.4	61.24	4	61.18	60.40	5.4	18,234	0.03%
2022/02/14	12.1	61.72	7	61.80	61.50	5.1	18,326	0.03%
2022/02/11	15	63.90	4	63.93	63.90	11	18,642	0.06%
2022/02/10	15.6	64.78	24.7	64.99	65.00	-9.1	19,683	-0.05%
2022/02/09	7	65.93	2	66.20	66.20	5	20,107	0.02%
2022/02/08	8	64.99	6	65.60	66.10	2	20,208	0.01%
2022/02/07	4	62.83	5	63.46	64.50	-1	20,198	0.00%
2022/01/26	14.9	64.59	4	64.38	65.20	10.9	20,009	0.05%
2022/01/25	5.4	65.93	2	65.90	65.60	3.4	19,953	0.02%
2022/01/24	4.2	65.84	1	66.00	66.20	3.2	19,913	0.02%
2022/01/21	5	66.76	5.1	66.71	67.20	-0.1	19,877	0.00%
2022/01/20	6	67.72	1	67.90	67.90	5	20,019	0.02%
2022/01/19	1.1	67.03	2	67.25	67.80	-0.9	20,252	0.00%
2022/01/18	4.2	68.16	5.1	68.12	68.00	-0.9	20,566	0.00%
2022/01/17	2.3	67.92	6	67.92	68.10	-3.7	20,606	-0.02%
2022/01/14	1.2	67.81	6	67.62	67.30	-4.8	20,514	-0.02%
2022/01/13	5.1	67.94	6	67.83	68.20	-0.9	20,526	0.00%
2022/01/12	10.1	67.06	3	67.03	66.90	7.1	20,541	0.03%
2022/01/11	8	67.09	0	0.00	67.00	8	20,526	0.04%
2022/01/10	18.5	66.45	2.1	66.45	67.00	16.5	20,472	0.08%
2022/01/07	18	67.10	3	67.04	67.50	15	20,444	0.07%
2022/01/06	6.1	68.16	30	68.10	68.50	-23.9	20,210	-0.12%
2022/01/05	16	69.35	11	69.78	69.30	5	20,171	0.02%
2022/01/04	7.1	69.42	4	69.40	69.20	3.1	20,148	0.02%
2022/01/03	9.1	70.05	10.4	70.57	70.00	-1.2	19,949	-0.01%
2021/12/30	13	71.48	0	71.30	71.20	13	19,893	0.07%
2021/12/29	7.2	71.45	3.1	71.53	71.60	4.1	19,839	0.02%
2021/12/28	15	71.45	9.1	71.38	71.40	6	19,882	0.03%
2021/12/27	23.1	70.99	46	70.93	70.90	-22.9	19,858	-0.12%
2021/12/24	6.4	70.46	4.3	70.48	70.40	2.2	19,941	0.01%
2021/12/23	3.4	70.66	3.1	70.84	70.30	0.3	19,979	0.00%
2021/12/22	7	71.14	9.4	71.39	70.80	-2.4	20,090	-0.01%
2021/12/21	2.1	69.87	26.1	70.17	70.80	-24	20,025	-0.12%
2021/12/20	24	69.55	6	69.30	69.30	18	19,920	0.09%
2021/12/17	18.7	69.87	7.4	69.86	69.90	11.3	19,792	0.06%
2021/12/16	10.4	70.69	2.1	71.04	70.60	8.3	19,648	0.04%
2021/12/15	16.1	69.95	6.3	70.04	70.20	9.8	19,568	0.05%
2021/12/14	17.8	70.21	22.4	69.96	69.80	-4.6	19,592	-0.02%
2021/12/13	11.1	71.60	14.1	71.60	71.00	-3	19,433	-0.02%
2021/12/10	18	72.14	30.1	72.01	72.70	-12.1	19,310	-0.06%
2021/12/09	31	71.29	26.5	71.35	71.00	4.5	18,884	0.02%
2021/12/08	30.2	73.64	57.3	73.59	72.70	-27.1	18,392	-0.15%
2021/12/07	51.6	75.11	39	75.46	73.60	12.7	17,982	0.07%
2021/12/06	156.7	75.47	32.8	76.09	75.90	123.9	17,343	0.71%	大買/鉅額交易