力積電 (6770)-元大-館前券商分點個股進出

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－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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	29.1	25.49	126.5	25.38	25.20	-97.3	19,512	-0.50%	大賣/
2024/05/03	102.3	25.46	39.6	25.50	25.35	62.8	18,988	0.33%	大買/
2024/05/02	117	23.76	6.4	23.61	23.60	110.6	17,609	0.63%	大買/鉅額交易
2024/04/30	30	23.20	30.3	23.05	22.85	-0.3	17,343	0.00%
2024/04/29	26	22.75	6	23.07	23.20	20	17,231	0.12%
2024/04/26	0	0.00	1	22.35	22.15	-1	17,118	-0.01%
2024/04/25	3	22.10	0	0.00	21.95	3	16,932	0.02%
2024/04/24	7.3	22.61	10	22.60	22.60	-2.8	16,872	-0.02%
2024/04/23	9.4	21.85	0	0.00	21.85	9.4	16,928	0.06%
2024/04/22	21.5	22.00	0.3	22.03	21.70	21.2	16,877	0.13%
2024/04/19	16.3	22.13	21.3	22.18	22.20	-5	16,592	-0.03%
2024/04/18	16.3	23.20	2	23.40	23.05	14.3	16,162	0.09%
2024/04/17	22.1	23.67	0	0.00	23.65	22.1	15,832	0.14%
2024/04/16	11.2	24.16	61.5	24.35	24.15	-50.3	15,571	-0.32%
2024/04/15	26.5	25.10	3.4	25.04	25.00	23.2	15,562	0.15%
2024/04/12	12	25.27	6	25.32	25.20	6	16,364	0.04%
2024/04/11	22	25.56	0	0.00	25.40	22	18,321	0.12%
2024/04/10	73.2	26.01	3	26.02	25.95	70.2	18,252	0.38%
2024/04/09	5.3	25.55	0.1	25.65	25.60	5.2	18,286	0.03%
2024/04/08	5	25.20	5	25.20	25.20	0	18,402	0.00%
2024/04/03	15.1	25.50	15	25.45	25.40	0.1	18,274	0.00%
2024/04/02	5.1	25.92	0	0.00	25.90	5.1	18,196	0.03%
2024/04/01	12	25.96	29	26.10	25.95	-17	18,330	-0.09%
2024/03/29	1	25.70	0.9	25.80	25.80	0.1	18,248	0.00%
2024/03/28	26.2	25.44	9	25.49	25.90	17.2	18,140	0.09%
2024/03/27	10.2	25.69	5	25.63	25.70	5.2	17,857	0.03%
2024/03/26	2	26.20	0	0.00	26.05	2	17,654	0.01%
2024/03/25	31	26.48	10	26.40	26.35	21	17,555	0.12%
2024/03/22	1.4	26.61	1	26.70	26.60	0.4	17,587	0.00%
2024/03/21	30.1	27.00	7	26.96	26.75	23.1	17,701	0.13%
2024/03/20	16.1	26.69	4	26.88	26.60	12.1	17,809	0.07%
2024/03/19	11.1	27.02	7.3	26.98	26.95	3.8	17,919	0.02%
2024/03/18	26	26.71	2	26.65	26.80	24	18,261	0.13%
2024/03/15	2.2	26.33	4.6	26.39	26.30	-2.5	18,338	-0.01%
2024/03/14	2	26.60	2	26.70	26.60	0	18,071	0.00%
2024/03/13	3.3	26.64	10.3	27.19	26.60	-7	17,989	-0.04%
2024/03/12	15.2	27.00	2	27.10	27.15	13.2	17,841	0.07%
2024/03/11	12	26.87	0	0.00	26.95	12	17,785	0.07%
2024/03/08	5.1	27.04	12.7	27.03	26.95	-7.6	17,756	-0.04%
2024/03/07	4.1	26.71	26	26.75	26.60	-21.9	17,424	-0.13%
2024/03/06	10.1	27.01	2	27.15	26.80	8.1	17,351	0.05%
2024/03/05	33	27.18	46.1	27.60	27.10	-13.1	17,441	-0.08%
2024/03/04	8	26.64	1	26.95	26.90	7	17,097	0.04%
2024/03/01	105	27.00	2.1	27.08	26.90	103	17,051	0.60%	大買/鉅額交易
2024/02/29	2.1	26.45	10	26.76	27.60	-7.9	16,922	-0.05%
2024/02/27	5.1	26.90	1	27.15	26.60	4.1	16,649	0.02%
2024/02/26	6.1	26.83	0.1	26.80	26.70	6	16,553	0.04%
2024/02/23	26.2	26.86	4	26.85	26.75	22.2	16,597	0.13%
2024/02/22	10	27.15	0	0.00	27.10	10	16,679	0.06%
2024/02/21	5	27.16	0	0.00	27.15	5	16,784	0.03%
2024/02/20	17	27.46	0	0.00	27.45	17	16,843	0.10%
2024/02/19	2	27.70	19.1	27.64	27.75	-17.1	16,873	-0.10%
2024/02/16	15	27.55	3	27.38	27.30	12	17,051	0.07%
2024/02/15	5	26.80	33.1	27.05	26.90	-28.1	17,037	-0.17%
2024/02/05	6	26.81	2	26.78	26.80	4	17,043	0.02%
2024/02/02	14.1	26.74	0	0.00	26.70	14.1	16,974	0.08%
2024/02/01	5.1	27.00	0	0.00	27.10	5.1	16,763	0.03%
2024/01/30	7.1	27.25	3	27.57	27.05	4.1	16,777	0.02%
2024/01/29	1	27.70	20.1	27.83	27.70	-19.1	16,902	-0.11%
2024/01/26	4.6	27.63	0	0.00	27.95	4.6	17,368	0.03%
2024/01/25	1	28.05	1	28.35	28.05	0	17,289	0.00%
2024/01/24	6	28.09	2.2	28.31	27.90	3.8	17,306	0.02%
2024/01/23	0	0.00	1	27.75	27.85	-1	17,150	-0.01%
2024/01/22	13.1	27.37	11.1	27.45	27.45	2	17,029	0.01%
2024/01/19	16.3	27.51	10	27.25	27.25	6.3	16,769	0.04%
2024/01/18	23	27.46	0.1	27.40	27.20	22.9	16,650	0.14%
2024/01/17	14.2	27.60	0.1	27.65	27.55	14.1	16,709	0.08%
2024/01/16	21.3	28.41	0	0.00	28.45	21.3	16,365	0.13%
2024/01/12	2	28.93	0	0.00	28.95	2	16,487	0.01%
2024/01/11	6.1	28.91	0	0.00	28.90	6.1	16,369	0.04%
2024/01/10	9	29.16	3	29.23	29.05	6	16,329	0.04%
2024/01/09	11.3	29.90	13	29.57	29.45	-1.7	16,371	-0.01%
2024/01/08	57.3	30.55	42.1	30.19	29.90	15.2	16,336	0.09%
2024/01/05	15.8	30.41	96.1	30.77	30.85	-80.3	15,414	-0.52%
2024/01/04	5	28.10	1	28.10	28.25	4	13,429	0.03%
2024/01/03	13	28.19	19	28.24	28.10	-6	13,559	-0.04%
2024/01/02	10	28.99	5	29.55	28.80	5	13,267	0.04%
2023/12/29	12	29.55	0.5	29.55	29.45	11.5	13,041	0.09%
2023/12/28	13	29.85	10.6	29.61	29.70	2.4	13,126	0.02%
2023/12/27	2.2	29.98	7	29.86	29.80	-4.9	13,085	-0.04%
2023/12/26	0	0.00	2	29.38	29.25	-2	12,914	-0.02%
2023/12/25	2.1	28.95	0	0.00	28.90	2.1	12,901	0.02%
2023/12/22	0	0.00	5.5	29.37	29.15	-5.5	12,974	-0.04%
2023/12/21	4	28.81	0	0.00	28.75	4	12,936	0.03%
2023/12/20	2	29.03	2	29.13	28.90	0	12,870	0.00%
2023/12/19	21	28.85	13	28.85	28.80	8	12,791	0.06%
2023/12/18	14	29.44	3	29.42	29.40	11	12,743	0.09%
2023/12/15	8	29.78	28	29.79	29.75	-20	12,590	-0.16%
2023/12/14	54	29.92	41	29.65	29.65	13	12,372	0.11%
2023/12/13	5.2	29.81	20.3	30.01	29.90	-15.1	12,153	-0.12%
2023/12/12	1	29.05	7	29.43	29.60	-6	11,816	-0.05%
2023/12/11	1	28.70	1	28.80	28.80	0	11,714	0.00%
2023/12/08	1	29.05	0	0.00	28.80	1	11,717	0.01%
2023/12/07	4	28.88	10	29.00	28.70	-6	11,837	-0.05%
2023/12/06	3	29.18	0	0.00	29.15	3	11,843	0.03%
2023/12/05	7	29.43	1	29.25	29.40	6	11,822	0.05%
2023/12/04	20	29.55	2	29.65	29.70	18	11,797	0.15%
2023/12/01	34	29.68	0.4	29.80	29.60	33.6	11,715	0.29%
2023/11/30	32	29.85	1	30.00	30.10	31	11,613	0.27%
2023/11/29	2	30.00	12.4	29.95	29.85	-10.4	11,401	-0.09%
2023/11/28	5	29.60	24	29.82	29.80	-19	11,268	-0.17%
2023/11/27	0	0.00	2	29.43	29.40	-2	11,235	-0.02%
2023/11/24	4	29.60	3	29.62	29.75	1	11,215	0.01%
2023/11/22	74	29.24	0.2	29.30	29.20	73.8	11,111	0.66%
2023/11/21	10	29.74	60.4	29.71	29.80	-50.4	11,007	-0.46%
2023/11/20	10	29.56	6.2	29.31	29.30	3.9	10,865	0.04%
2023/11/17	1	28.95	1.6	29.03	29.05	-0.6	10,690	-0.01%
2023/11/15	12	28.75	13	28.90	28.90	-1	10,665	-0.01%
2023/11/14	10	28.55	1.1	28.35	28.35	9	10,566	0.08%
2023/11/13	9	27.96	13	27.85	27.85	-4	10,686	-0.04%
2023/11/10	2	28.20	11	28.10	28.10	-9	10,756	-0.08%
2023/11/09	2	28.48	0.5	28.40	28.45	1.5	10,882	0.01%
2023/11/08	10.1	28.66	0	0.00	28.35	10.1	11,078	0.09%
2023/11/07	5	28.38	5	28.50	28.85	0	11,136	0.00%
2023/11/06	41.5	28.92	33.1	28.89	28.75	8.4	11,096	0.08%
2023/11/03	48.3	28.34	56.2	28.38	28.70	-7.9	10,785	-0.07%
2023/11/02	1	27.70	14	27.50	27.60	-13	10,386	-0.13%
2023/11/01	17	26.95	2.2	27.66	27.20	14.8	10,327	0.14%
2023/10/31	1	26.80	0	0.00	26.55	1	10,222	0.01%
2023/10/30	0	0.00	1	26.60	26.60	-1	10,364	-0.01%
2023/10/27	1	26.75	0.1	26.75	26.65	0.9	10,487	0.01%
2023/10/26	0	0.00	10	27.10	26.80	-10	10,630	-0.09%
2023/10/25	5	27.10	10.1	27.53	27.50	-5.1	10,626	-0.05%
2023/10/24	0.1	26.57	0	0.00	26.85	0.1	10,465	0.00%
2023/10/23	18	26.86	0	0.00	26.65	18	10,495	0.17%
2023/10/20	24	27.61	15	27.49	27.30	9	10,632	0.08%
2023/10/19	22	27.29	0	0.00	27.35	22	10,517	0.21%
2023/10/18	1.1	27.43	0	0.00	27.50	1.1	10,616	0.01%
2023/10/17	5.1	28.03	5.2	28.06	27.85	-0.1	10,918	0.00%
2023/10/16	6.5	27.90	31.1	28.08	27.35	-24.6	10,805	-0.23%
2023/10/13	3.1	27.68	5	27.65	27.70	-1.9	10,714	-0.02%
2023/10/12	2	27.40	1.1	27.28	27.55	0.9	10,677	0.01%
2023/10/11	2.3	27.03	1	27.05	27.05	1.3	10,616	0.01%
2023/10/05	1	26.15	4	26.35	26.40	-3	10,631	-0.03%
2023/10/04	4	26.14	0	0.00	26.10	4	10,639	0.04%
2023/10/03	1	26.45	0	0.00	26.60	1	10,661	0.01%
2023/10/02	10	26.60	22	26.65	26.60	-12	10,818	-0.11%
2023/09/28	1	26.50	0	0.00	26.55	1	11,034	0.01%
2023/09/27	3	26.50	0.2	26.50	26.40	2.8	11,229	0.03%
2023/09/26	3	26.70	0	0.00	26.65	3	11,225	0.03%
2023/09/25	20	27.42	0	0.00	27.30	20	11,191	0.18%
2023/09/22	1.1	26.95	0	0.00	26.90	1.1	11,229	0.01%
2023/09/21	10.2	27.06	0	0.00	27.00	10.2	11,243	0.09%
2023/09/20	7.3	27.38	2.2	27.49	27.25	5.1	11,187	0.05%
2023/09/19	6	27.90	29.2	27.93	27.85	-23.2	11,267	-0.21%
2023/09/15	1	28.10	1	28.10	28.10	0	11,415	0.00%
2023/09/14	19	27.87	1.1	27.91	27.90	17.9	11,398	0.16%
2023/09/13	0	27.25	2	27.30	27.40	-2	11,450	-0.02%
2023/09/12	1	26.90	7	27.01	27.15	-6	11,668	-0.05%
2023/09/11	4.1	26.99	0	0.00	26.90	4.1	11,933	0.03%
2023/09/08	18	27.75	0	0.00	27.60	18	12,311	0.15%
2023/09/07	2	27.85	0	0.00	27.80	2	12,355	0.02%
2023/09/06	1	27.90	0	0.00	27.80	1	12,402	0.01%
2023/09/05	0	0.00	1	27.95	28.05	-1	12,428	-0.01%
2023/09/04	6	28.13	0	0.00	28.20	6	12,555	0.05%
2023/09/01	1	28.15	19	28.14	28.15	-18	12,714	-0.14%
2023/08/31	5	28.25	9	28.00	27.85	-4	12,745	-0.03%
2023/08/30	10	27.55	3	27.77	27.85	7	12,715	0.06%
2023/08/29	0.3	27.30	0	0.00	27.30	0.3	12,754	0.00%
2023/08/28	0	0.00	0.1	27.60	27.40	-0.1	12,792	0.00%
2023/08/25	0	0.00	1	26.95	26.90	-1	12,859	-0.01%
2023/08/24	5	27.44	4	27.30	27.30	1	12,993	0.01%
2023/08/23	4	27.19	0	0.00	27.45	4	12,971	0.03%
2023/08/22	11	26.93	10	26.90	26.80	1	13,028	0.01%
2023/08/21	0	0.00	2	27.30	26.95	-2	12,950	-0.02%
2023/08/18	0	0.00	1	27.05	27.25	-1	12,869	-0.01%
2023/08/17	7.1	26.43	2	26.75	26.85	5.1	12,745	0.04%
2023/08/16	11	26.83	2	26.80	27.05	9	12,552	0.07%
2023/08/15	2.4	27.56	0	0.00	27.35	2.4	12,428	0.02%
2023/08/14	11.1	27.58	1	27.35	27.95	10.1	12,345	0.08%
2023/08/11	20.5	28.77	1	28.40	28.40	19.5	12,206	0.16%
2023/08/10	3	29.07	0	0.00	29.00	3	12,049	0.02%
2023/08/09	1	29.05	1	29.20	29.20	0	11,975	0.00%
2023/08/08	1.1	29.20	2	29.25	29.10	-1	11,958	-0.01%
2023/08/07	1	29.45	0	0.00	29.70	1	11,864	0.01%
2023/08/04	1	29.55	1	29.45	29.50	0	11,929	0.00%
2023/08/02	11.4	29.61	0	0.00	29.55	11.4	11,928	0.10%
2023/08/01	22	29.99	0	0.00	30.00	22	11,821	0.19%
2023/07/31	4	29.94	0	0.00	29.95	4	11,712	0.03%
2023/07/28	0	0.00	3.4	30.38	30.20	-3.4	11,669	-0.03%
2023/07/27	0	0.00	6	30.05	30.00	-6	11,649	-0.05%
2023/07/26	9.2	29.88	2	29.75	29.70	7.2	11,823	0.06%
2023/07/25	0.2	30.30	8.4	30.25	30.20	-8.3	12,008	-0.07%
2023/07/24	2	29.10	0	0.00	29.60	2	12,087	0.02%
2023/07/21	2.7	29.29	2	29.10	29.55	0.7	12,299	0.01%
2023/07/20	3.4	29.23	13	29.12	29.80	-9.6	12,509	-0.08%
2023/07/19	0	0.00	11	30.10	30.10	-11	12,464	-0.09%
2023/07/18	0.3	30.45	0.1	30.30	30.50	0.2	12,801	0.00%
2023/07/17	2	30.10	1	30.00	30.10	1	13,050	0.01%
2023/07/14	0	0.00	1	30.00	30.10	-1	13,401	-0.01%
2023/07/13	11	29.99	0	0.00	29.80	11	13,494	0.08%
2023/07/12	11.4	29.85	13	29.91	29.90	-1.7	13,431	-0.01%
2023/07/11	1	30.20	0	0.00	30.15	1	13,445	0.01%
2023/07/10	11.1	30.00	2	29.98	30.00	9.1	13,595	0.07%
2023/07/07	9.3	30.19	30	30.20	30.15	-20.7	13,583	-0.15%
2023/07/06	7.6	30.76	2	30.65	30.65	5.6	13,745	0.04%
2023/07/05	13.1	31.50	26.3	31.56	31.50	-13.2	13,610	-0.10%
2023/07/04	2.1	30.75	0	0.00	30.80	2.1	13,517	0.02%
2023/07/03	12.2	31.08	1.5	31.22	30.85	10.7	13,640	0.08%
2023/06/30	0.3	30.90	8	30.82	30.95	-7.8	13,742	-0.06%
2023/06/29	0.4	30.85	3.1	30.74	30.90	-2.7	13,815	-0.02%
2023/06/28	11	30.97	0	0.00	30.70	11	13,928	0.08%
2023/06/27	11.3	30.89	0	0.00	30.70	11.3	14,075	0.08%
2023/06/26	1.1	31.41	0	0.00	31.40	1.1	14,133	0.01%
2023/06/21	2	31.95	1	32.00	31.95	1	14,165	0.01%
2023/06/20	0	0.00	53	31.61	31.90	-53	14,140	-0.37%
2023/06/19	1.4	31.73	12.1	31.73	31.85	-10.7	14,127	-0.08%
2023/06/16	73	32.85	2	32.60	32.15	71	14,081	0.50%
2023/06/15	13	32.62	15.8	32.50	32.70	-2.8	13,915	-0.02%
2023/06/14	64.4	32.38	44.4	32.15	32.30	20.1	13,782	0.15%
2023/06/13	0	0.00	13.2	31.29	31.25	-13.2	13,373	-0.10%
2023/06/12	3.1	30.67	5	31.10	31.05	-1.9	13,365	-0.01%
2023/06/09	5.5	30.86	0	0.00	30.90	5.5	13,436	0.04%
2023/06/08	4.2	31.10	0	0.00	30.90	4.2	13,579	0.03%
2023/06/07	1	31.45	16.1	31.55	31.55	-15.1	13,766	-0.11%
2023/06/06	0	0.00	2	31.13	31.05	-2	14,278	-0.01%
2023/06/05	1	31.30	5	31.32	31.15	-4	14,578	-0.03%
2023/06/02	10	30.85	10.1	31.05	31.10	-0.1	15,012	0.00%
2023/06/01	3.2	30.64	0	0.00	30.60	3.2	15,755	0.02%
2023/05/31	0	0.00	1.5	30.99	30.90	-1.5	15,872	-0.01%
2023/05/30	16	31.02	5.4	31.20	31.10	10.7	15,777	0.07%
2023/05/29	10	31.00	41	31.00	30.85	-31	15,810	-0.20%
2023/05/26	4	30.80	13	30.84	30.75	-9	15,880	-0.06%
2023/05/23	1	30.55	2	30.60	30.55	-1	16,087	-0.01%
2023/05/22	0	0.00	1	30.20	30.20	-1	16,125	-0.01%
2023/05/19	4.1	30.27	0.3	30.30	30.25	3.8	16,129	0.02%
2023/05/18	56.1	30.74	1	30.80	30.60	55.1	16,095	0.34%
2023/05/17	2	30.60	0	30.55	30.60	2	16,124	0.01%
2023/05/16	1	30.40	0.3	30.25	30.25	0.8	16,080	0.00%
2023/05/15	2.3	29.66	5	29.70	29.60	-2.7	16,129	-0.02%
2023/05/12	1	29.76	3	29.87	29.85	-2	16,269	-0.01%
2023/05/11	5	29.90	0	0.00	29.80	5	16,356	0.03%
2023/05/10	1	29.91	0	0.00	30.00	1	16,580	0.01%
2023/05/09	0	0.00	11	30.53	30.25	-11	16,605	-0.07%
2023/05/08	3	30.38	0	0.00	30.30	3	16,807	0.02%
2023/05/05	2.2	30.71	0	0.00	30.65	2.2	17,093	0.01%
2023/05/04	0	0.00	5	30.97	31.10	-5	17,548	-0.03%
2023/05/03	3	30.57	51.4	30.80	30.50	-48.4	17,856	-0.27%
2023/05/02	4	30.68	2.2	30.47	30.90	1.9	18,172	0.01%
2023/04/28	2	29.90	5.3	30.00	29.70	-3.3	18,545	-0.02%
2023/04/27	1	29.25	3	29.37	29.55	-2	18,504	-0.01%
2023/04/26	27.3	29.34	10	29.40	29.30	17.3	18,623	0.09%
2023/04/25	3.1	29.90	0	0.00	30.00	3.1	18,370	0.02%
2023/04/24	4.1	29.75	4	29.78	30.60	0.1	18,125	0.00%
2023/04/21	69.7	30.50	20	30.10	30.05	49.6	18,006	0.28%
2023/04/20	44.2	31.29	3.1	31.44	31.00	41	17,828	0.23%
2023/04/19	24.5	32.18	2	32.15	32.10	22.5	17,977	0.13%
2023/04/18	0	0.00	14.2	33.11	32.90	-14.2	17,903	-0.08%
2023/04/17	1	32.90	2	32.90	32.90	-1	17,887	-0.01%
2023/04/14	0	33.10	27	33.20	32.90	-27	17,901	-0.15%
2023/04/13	5	32.90	3	33.02	33.10	2	17,930	0.01%
2023/04/12	34	33.24	53.1	33.20	33.30	-19.1	17,828	-0.11%
2023/04/11	4	33.13	22.3	33.16	33.25	-18.3	17,840	-0.10%
2023/04/10	14.2	32.55	0	0.00	32.50	14.2	17,730	0.08%
2023/04/07	12.4	32.61	1	32.70	32.60	11.4	17,809	0.06%
2023/04/06	81.3	32.76	0	0.00	32.60	81.3	17,816	0.46%
2023/03/31	1	33.10	1.3	33.58	33.10	-0.3	17,724	0.00%
2023/03/30	13	33.09	1	33.00	32.90	12	17,798	0.07%
2023/03/29	20.3	32.95	7	32.96	32.95	13.2	17,826	0.07%
2023/03/28	17.2	33.39	3	33.17	33.10	14.2	17,952	0.08%
2023/03/27	1.3	33.86	6	33.75	33.70	-4.7	17,953	-0.03%
2023/03/24	3	34.40	1.2	34.27	34.40	1.9	18,001	0.01%
2023/03/23	3	34.40	6	34.18	34.20	-3	18,032	-0.02%
2023/03/22	0.1	34.35	1	34.25	34.30	-0.9	18,177	0.00%
2023/03/21	1	34.40	0.1	34.35	34.20	0.9	18,241	0.00%
2023/03/20	0.1	34.30	0.3	34.40	34.20	-0.2	18,519	0.00%
2023/03/17	6.3	33.82	4.3	34.44	34.60	1.9	18,561	0.01%
2023/03/16	2	33.23	2	33.25	33.35	0	18,408	0.00%
2023/03/15	0.1	33.55	0	0.00	33.25	0.1	18,590	0.00%
2023/03/14	13.2	33.28	2	33.38	33.20	11.2	18,996	0.06%
2023/03/13	14.1	33.64	7.1	33.91	33.80	7	19,442	0.04%
2023/03/10	39.2	34.66	2	34.65	34.45	37.2	19,550	0.19%
2023/03/09	7.3	35.67	61.3	35.81	35.15	-54.1	19,676	-0.27%
2023/03/08	13.2	34.67	31	34.69	34.95	-17.8	19,267	-0.09%
2023/03/07	45	35.15	19	35.08	35.15	26	19,091	0.14%
2023/03/06	40.2	34.54	39.9	34.71	34.95	0.3	18,755	0.00%
2023/03/03	3	33.55	6.6	33.44	33.60	-3.6	18,065	-0.02%
2023/03/02	2	33.20	3	33.22	33.25	-1	18,110	-0.01%
2023/03/01	8.2	33.00	4	33.04	33.10	4.2	18,423	0.02%
2023/02/24	2	33.55	0.5	33.80	33.30	1.5	18,738	0.01%
2023/02/23	3.3	33.71	3.3	33.65	33.65	0.1	18,750	0.00%
2023/02/22	21.4	33.23	0	0.00	33.40	21.4	18,942	0.11%
2023/02/21	0	0.00	3.2	33.98	33.90	-3.2	18,975	-0.02%
2023/02/20	2	33.80	1.1	33.79	33.80	0.9	19,285	0.00%
2023/02/17	3	33.33	2	33.25	33.30	1	19,770	0.01%
2023/02/15	1.2	33.46	1.1	33.33	33.25	0.1	20,390	0.00%
2023/02/14	2	33.58	0.1	33.60	33.60	2	20,381	0.01%
2023/02/13	15.3	33.24	7	33.20	33.15	8.3	20,614	0.04%
2023/02/10	5.3	33.79	3	33.88	33.70	2.3	20,840	0.01%
2023/02/09	1	34.35	6	34.32	34.15	-5	21,068	-0.02%
2023/02/08	15	34.57	22.1	34.65	34.60	-7.1	21,178	-0.03%
2023/02/07	2	33.90	0	0.00	33.80	2	21,101	0.01%
2023/02/06	40.2	34.05	61	34.00	33.70	-20.8	21,204	-0.10%
2023/02/03	27.2	34.68	32	34.67	34.50	-4.8	21,086	-0.02%
2023/02/02	16.2	35.45	45	35.47	35.30	-28.8	20,966	-0.14%
2023/02/01	6	34.40	57.1	34.75	35.00	-51.1	20,713	-0.25%
2023/01/31	3.1	34.43	21.1	34.21	34.30	-18	20,414	-0.09%
2023/01/30	1	33.85	54.4	33.73	33.95	-53.4	20,175	-0.26%
2023/01/17	12	32.26	29.5	32.12	32.30	-17.5	19,808	-0.09%
2023/01/16	131.7	32.81	25	32.72	32.55	106.7	20,069	0.53%	大買/鉅額交易
2023/01/13	23.2	33.82	8	33.75	33.65	15.2	19,986	0.08%
2023/01/12	35.2	33.99	45	34.08	33.85	-9.9	20,163	-0.05%
2023/01/11	1	33.80	1	34.15	34.30	0	20,165	0.00%
2023/01/10	6	34.15	3	34.00	34.00	3	20,051	0.01%
2023/01/09	49	33.43	52.1	33.74	33.90	-3.1	19,927	-0.02%
2023/01/06	15	33.29	44.2	33.31	33.45	-29.2	19,646	-0.15%
2023/01/05	2	32.60	4.1	32.74	32.65	-2.1	19,550	-0.01%
2023/01/04	0	0.00	0.6	32.25	32.25	-0.6	19,678	0.00%
2023/01/03	6.1	31.73	1.1	32.28	32.35	4.9	19,864	0.02%
2022/12/30	6	32.08	3	32.50	31.85	3	19,847	0.02%
2022/12/29	6.1	31.56	3	31.82	32.05	3.1	20,020	0.02%
2022/12/28	28.5	32.47	1	32.10	32.15	27.5	20,225	0.14%
2022/12/27	9.2	33.21	11.1	33.40	33.00	-1.9	20,261	-0.01%
2022/12/26	22	32.77	0	0.00	32.75	22	20,311	0.11%
2022/12/23	10	32.95	0	0.00	33.30	10	20,656	0.05%
2022/12/22	0	0.00	6.1	33.26	33.40	-6.1	21,553	-0.03%
2022/12/21	0.1	32.50	1	32.85	32.65	-0.9	21,669	0.00%
2022/12/20	8	32.64	3	32.58	32.30	5	21,653	0.02%
2022/12/19	0	0.00	9	32.98	32.90	-9	21,784	-0.04%
2022/12/16	25	32.58	2	32.43	32.65	23	21,836	0.11%
2022/12/15	6	33.03	1	33.05	32.95	5	21,868	0.02%
2022/12/14	2.1	33.11	30.1	33.30	33.35	-28	21,970	-0.13%
2022/12/13	10	32.40	43	32.65	32.40	-33	22,008	-0.15%
2022/12/12	21.1	32.21	101	32.14	32.20	-80	22,253	-0.36%	大賣/
2022/12/09	13	33.72	1.1	33.56	33.45	12	24,397	0.05%
2022/12/08	0.1	33.00	0	0.00	33.05	0.1	24,737	0.00%
2022/12/07	3.5	33.61	11.2	33.74	33.35	-7.7	24,937	-0.03%
2022/12/06	41.2	34.13	26.3	34.30	33.95	14.9	25,107	0.06%
2022/12/05	16	35.25	50	35.21	35.15	-34	24,919	-0.14%
2022/12/02	44	34.44	4.3	34.42	34.60	39.8	24,563	0.16%
2022/12/01	9.2	34.19	27	34.05	34.00	-17.8	24,634	-0.07%
2022/11/30	13	32.52	0.6	32.99	33.30	12.4	24,700	0.05%
2022/11/29	16.2	32.43	1.2	32.38	32.60	15	25,613	0.06%
2022/11/28	10.1	32.25	1	32.30	32.25	9.1	25,748	0.04%
2022/11/25	1	33.25	0	0.00	32.90	1	26,099	0.00%
2022/11/24	4	33.11	22.1	33.20	33.30	-18.1	26,623	-0.07%
2022/11/23	2	32.55	10.3	32.71	32.95	-8.3	26,597	-0.03%
2022/11/22	61.2	31.73	4	31.89	31.85	57.2	26,511	0.22%
2022/11/21	48.8	33.24	1	33.10	32.85	47.8	26,312	0.18%
2022/11/18	5.3	33.74	9.2	34.24	33.65	-3.9	26,505	-0.01%
2022/11/17	6.3	33.99	8.2	33.92	34.15	-2	26,578	-0.01%
2022/11/16	3.1	34.38	51.3	34.10	34.05	-48.2	26,743	-0.18%
2022/11/15	38.5	33.89	32.9	34.33	34.35	5.6	26,732	0.02%
2022/11/14	28	33.49	11.1	33.59	33.45	16.9	26,524	0.06%
2022/11/11	50.4	33.74	44.3	33.94	33.30	6	26,944	0.02%
2022/11/10	7.3	32.36	10.3	32.52	32.60	-3	27,055	-0.01%
2022/11/09	32	32.61	12	32.50	32.70	20	27,830	0.07%
2022/11/08	15	32.29	9	32.47	32.00	6	28,164	0.02%
2022/11/07	15.5	32.38	65	32.57	32.75	-49.5	28,748	-0.17%
2022/11/04	4	31.55	3	31.57	31.85	1	28,905	0.00%
2022/11/03	0	0.00	2	31.33	31.45	-2	28,958	-0.01%
2022/11/02	11	30.80	7	31.21	31.30	4	29,025	0.01%
2022/11/01	7	30.86	1	31.00	30.65	6	29,084	0.02%
2022/10/31	5	30.87	9	30.68	30.80	-4	29,469	-0.01%
2022/10/28	51	29.92	0	0.00	29.70	51	29,605	0.17%
2022/10/27	10	30.55	0	0.00	30.90	10	29,758	0.03%
2022/10/26	2	30.43	18	30.41	30.45	-16	30,232	-0.05%
2022/10/25	14.3	30.69	13	30.52	30.45	1.3	30,505	0.00%
2022/10/24	10	31.38	18	31.58	31.00	-8	31,876	-0.03%
2022/10/21	29	30.80	30	30.88	30.20	-1	31,699	0.00%
2022/10/20	8	30.10	18.1	30.19	31.00	-10.1	31,430	-0.03%
2022/10/19	10	30.15	11	30.07	29.90	-1	31,386	0.00%
2022/10/18	25.1	29.95	22	30.00	29.90	3.1	31,425	0.01%
2022/10/17	4	28.55	7.1	28.99	29.50	-3.1	31,640	-0.01%
2022/10/14	19	29.12	23	28.89	29.20	-4	31,903	-0.01%
2022/10/13	4.4	27.41	2.5	27.35	26.95	1.9	31,846	0.01%
2022/10/12	21	28.00	0	0.00	28.10	21	31,943	0.07%
2022/10/11	10.2	28.43	5	28.14	28.05	5.2	32,244	0.02%
2022/10/07	3	30.02	3.1	30.21	29.95	-0.1	32,235	0.00%
2022/10/06	10	30.30	0	0.00	30.15	10	32,281	0.03%
2022/10/05	4	30.68	5.1	30.59	30.35	-1.1	32,238	0.00%
2022/10/04	4	29.80	4.1	29.63	29.85	-0.1	32,064	0.00%
2022/10/03	8	28.28	6.2	28.76	28.80	1.8	31,917	0.01%
2022/09/30	24.2	27.80	1	28.60	28.50	23.2	31,868	0.07%
2022/09/29	46.2	27.77	25	27.78	27.80	21.2	31,740	0.07%
2022/09/28	3.5	28.72	2	28.90	28.55	1.5	30,958	0.00%
2022/09/27	7	29.65	0	0.00	29.65	7	30,763	0.02%
2022/09/26	22.1	29.75	6	30.23	29.30	16.1	30,800	0.05%
2022/09/23	3	31.00	6	30.96	31.00	-3	30,778	-0.01%
2022/09/22	11.1	30.60	7	30.49	30.55	4.1	30,824	0.01%
2022/09/21	1.3	31.23	23	31.27	31.30	-21.7	30,858	-0.07%
2022/09/20	25	31.59	2	32.05	31.55	23	30,834	0.07%
2022/09/19	25.1	31.86	1	32.05	31.75	24.1	30,802	0.08%
2022/09/16	21.4	32.01	44	31.87	32.15	-22.6	30,695	-0.07%
2022/09/15	35.2	32.31	63.1	32.41	32.75	-27.9	28,777	-0.10%
2022/09/14	15	31.31	10	31.03	31.60	5	28,540	0.02%
2022/09/13	35.3	32.05	14	32.47	32.00	21.3	28,446	0.07%
2022/09/12	1	31.95	28.1	31.71	31.75	-27.1	28,490	-0.10%
2022/09/08	6	30.48	3	30.72	30.70	3	28,970	0.01%
2022/09/07	32.1	30.05	43.1	30.19	30.10	-11	29,064	-0.04%
2022/09/06	14.1	31.08	50	30.96	30.80	-36	28,916	-0.12%
2022/09/05	35.6	31.72	9.3	31.44	30.55	26.3	28,694	0.09%
2022/09/02	20.1	33.60	7	34.00	33.55	13.1	27,702	0.05%
2022/09/01	25.1	33.56	17	33.64	33.65	8.1	27,442	0.03%
2022/08/31	14	34.01	26	34.24	34.45	-12	27,006	-0.04%
2022/08/30	9	34.01	2	34.15	34.00	7	26,507	0.03%
2022/08/29	17	33.82	1	33.80	33.90	16	26,570	0.06%
2022/08/26	14	35.13	15.2	35.16	34.85	-1.2	26,468	0.00%
2022/08/25	9	34.47	23	34.34	34.25	-14	26,229	-0.05%
2022/08/24	9.3	33.73	2	33.90	33.40	7.3	26,128	0.03%
2022/08/23	23	33.97	0	0.00	33.95	23	29,906	0.08%
2022/08/22	30.2	35.14	0	0.00	35.05	30.2	29,964	0.10%
2022/08/19	20	35.72	0	35.80	35.70	20	29,855	0.07%
2022/08/18	10	35.87	4	35.94	35.80	6	29,837	0.02%
2022/08/17	12	36.08	12.4	36.11	36.30	-0.4	29,451	0.00%
2022/08/16	16.2	35.96	5	36.13	35.50	11.2	29,070	0.04%
2022/08/15	7.8	35.55	28.2	35.58	35.65	-20.4	28,584	-0.07%
2022/08/12	14	35.09	22.2	35.09	35.35	-8.2	28,218	-0.03%
2022/08/11	7	33.91	29	33.85	33.85	-22	27,704	-0.08%
2022/08/10	16	33.34	0	0.00	33.25	16	27,533	0.06%
2022/08/09	7	33.53	2.9	33.84	33.90	4.1	27,612	0.01%
2022/08/08	12	33.61	0	0.00	33.60	12	27,986	0.04%
2022/08/05	11	34.21	15	33.96	34.20	-4	28,793	-0.01%
2022/08/04	5.1	34.00	0	0.00	33.80	5.1	28,739	0.02%
2022/08/03	20	33.80	1.2	34.09	34.00	18.8	28,722	0.07%
2022/08/02	58	34.62	39	35.06	34.20	19	28,532	0.07%
2022/08/01	40	35.54	28.1	35.85	35.65	11.9	28,071	0.04%
2022/07/29	92	35.73	20	35.87	35.25	72	27,838	0.26%
2022/07/28	12.5	38.81	2.5	39.24	38.25	10	26,477	0.04%
2022/07/26	24.1	38.78	2	39.25	38.85	22.1	26,121	0.08%
2022/07/25	9	40.41	5	40.50	40.25	4	26,013	0.02%
2022/07/22	26	42.18	18	42.16	41.75	8	26,117	0.03%
2022/07/21	12	41.42	14	41.38	41.80	-2	25,861	-0.01%
2022/07/20	3	39.70	4.1	39.90	39.70	-1.1	25,451	0.00%
2022/07/19	8	38.23	12	38.20	38.75	-4	25,274	-0.02%
2022/07/18	14.1	38.95	7	39.28	39.25	7.1	25,186	0.03%
2022/07/15	0.8	40.15	9.1	40.05	40.05	-8.3	24,852	-0.03%
2022/07/14	1	38.55	26	38.40	39.00	-25	24,990	-0.10%
2022/07/13	4.1	39.07	9	39.13	39.25	-4.9	24,899	-0.02%
2022/07/12	2	38.68	10	38.40	38.35	-8	24,744	-0.03%
2022/07/11	1	39.85	0	0.00	40.10	1	24,657	0.00%
2022/07/08	21	40.95	6	40.95	40.55	15	24,709	0.06%
2022/07/07	4	40.36	3	40.05	40.40	1	24,757	0.00%
2022/07/06	9.2	38.92	5	39.10	38.95	4.2	24,552	0.02%
2022/07/05	1	38.45	4	39.30	39.00	-3	24,457	-0.01%
2022/07/04	10	38.67	0	0.00	38.30	10	24,444	0.04%
2022/07/01	9.1	39.38	1.7	38.16	37.85	7.4	24,552	0.03%
2022/06/30	0	0.00	9	40.23	40.10	-9	24,558	-0.04%
2022/06/29	2	41.60	10	42.00	41.70	-8	24,367	-0.03%
2022/06/28	9	43.16	0	0.00	42.80	9	24,150	0.04%
2022/06/27	8	44.26	30.2	44.54	44.25	-22.2	24,047	-0.09%
2022/06/24	11.2	42.88	1	43.00	43.00	10.2	23,919	0.04%
2022/06/23	6.2	44.63	4	44.03	43.50	2.2	23,674	0.01%
2022/06/22	2.1	47.21	1	46.70	46.35	1.1	23,181	0.00%
2022/06/21	29	47.97	3.1	48.38	48.45	25.9	23,003	0.11%
2022/06/20	28.1	48.35	1.2	49.35	47.85	27	22,869	0.12%
2022/06/17	18.2	50.24	121	49.50	50.40	-102.8	22,466	-0.46%	大賣/鉅額交易
2022/06/16	10.3	50.39	3.3	50.64	50.10	7	21,856	0.03%
2022/06/15	0.1	51.80	0	0.00	51.40	0.1	21,713	0.00%
2022/06/14	1	51.90	2	51.90	52.10	-1	21,641	0.00%
2022/06/13	6	53.90	8	53.74	53.50	-2	21,490	-0.01%
2022/06/10	27	55.20	51.2	55.21	55.80	-24.2	21,415	-0.11%
2022/06/09	8	55.94	7	55.43	56.10	1	21,427	0.00%
2022/06/08	3	55.57	4	55.83	55.30	-1	21,357	0.00%
2022/06/07	8.1	55.48	5	55.72	55.70	3.1	21,283	0.01%
2022/06/06	11.2	56.94	13	56.57	56.40	-1.8	21,188	-0.01%
2022/06/02	14	57.25	31	57.25	57.20	-17	21,306	-0.08%
2022/06/01	7.4	57.75	6	57.98	57.80	1.4	21,450	0.01%
2022/05/31	53.1	58.38	4	58.33	57.80	49.1	21,298	0.23%
2022/05/30	25.7	58.08	18.8	58.07	58.10	6.9	17,255	0.04%
2022/05/27	0	0.00	7	56.43	56.50	-7	16,890	-0.04%
2022/05/26	3	56.07	24	55.70	55.70	-21	16,887	-0.12%
2022/05/25	0	0.00	6	56.83	56.60	-6	16,804	-0.04%
2022/05/24	2	57.10	2	57.35	56.60	0	16,908	0.00%
2022/05/23	11.3	57.52	1	57.80	57.20	10.3	16,813	0.06%
2022/05/20	1.1	59.09	27	59.04	58.80	-26	16,688	-0.16%
2022/05/19	5.1	57.40	50	57.55	59.00	-44.9	16,508	-0.27%
2022/05/18	3	58.57	51	58.51	58.40	-48	16,174	-0.30%
2022/05/17	2	57.80	54	57.96	57.80	-52	16,221	-0.32%
2022/05/16	20	57.76	31.6	57.82	57.50	-11.6	16,501	-0.07%
2022/05/13	15.1	56.14	30.1	56.56	56.50	-15	16,109	-0.09%
2022/05/12	15	54.91	19.7	54.54	54.00	-4.6	15,272	-0.03%
2022/05/11	1.3	54.02	5	54.22	54.40	-3.7	14,941	-0.03%
2022/05/10	1.3	53.05	5	53.00	53.20	-3.7	14,735	-0.03%
2022/05/09	1	54.10	3.1	53.81	54.00	-2.1	14,644	-0.01%
2022/05/06	4.2	53.88	1.1	53.55	53.80	3.1	14,614	0.02%
2022/05/05	12	54.42	4.3	54.32	55.00	7.7	14,689	0.05%
2022/05/04	3	53.17	1	53.20	53.20	2	14,714	0.01%
2022/04/29	14	53.83	8	53.58	53.60	6	14,796	0.04%
2022/04/28	4	52.95	7	53.56	52.80	-3	14,660	-0.02%
2022/04/27	2	50.50	1	50.60	51.10	1	14,360	0.01%
2022/04/26	2.3	51.83	6	51.77	51.90	-3.7	14,262	-0.03%
2022/04/25	11.1	52.19	0.2	53.00	51.90	10.9	14,235	0.08%
2022/04/22	10.2	53.90	2.2	53.71	54.40	8	14,199	0.06%
2022/04/21	13.8	54.42	4.1	54.40	54.40	9.7	14,008	0.07%
2022/04/20	0	0.00	1.1	55.05	54.50	-1.1	13,898	-0.01%
2022/04/19	5	51.50	2	51.75	51.80	3	13,569	0.02%
2022/04/18	2	51.05	0	0.00	51.00	2	13,569	0.01%
2022/04/15	0	0.00	7	51.30	51.60	-7	13,647	-0.05%
2022/04/14	8	51.91	24	52.20	52.00	-16	13,805	-0.12%
2022/04/13	21.1	53.23	24	53.14	53.00	-2.9	13,818	-0.02%
2022/04/12	6	52.07	0	0.00	51.80	6	13,694	0.04%
2022/04/11	3	52.60	41.7	53.46	52.30	-38.7	13,786	-0.28%
2022/04/08	33.1	54.30	9	54.12	54.30	24.1	13,870	0.17%
2022/04/07	4	54.40	102.5	54.21	54.50	-98.5	13,857	-0.71%	大賣/
2022/04/06	129.5	53.61	1	53.00	54.30	128.5	13,645	0.94%	大買/鉅額交易
2022/04/01	6	51.98	5.9	52.00	52.00	0.1	13,378	0.00%
2022/03/31	4	52.93	0	0.00	53.00	4	13,376	0.03%
2022/03/30	5.1	53.88	1	54.10	53.70	4.1	13,360	0.03%
2022/03/29	0	0.00	105	53.30	53.80	-105	13,317	-0.79%	大賣/鉅額交易
2022/03/28	2	52.90	0	0.00	53.90	2	13,354	0.01%
2022/03/25	2.1	54.16	7.1	54.16	54.10	-5	13,415	-0.04%
2022/03/24	1	53.50	0	0.00	54.20	1	13,469	0.01%
2022/03/23	4	54.25	3	54.00	54.20	1	13,583	0.01%
2022/03/22	111	54.13	1	54.00	54.20	110	13,653	0.81%	大買/鉅額交易
2022/03/21	12	54.63	71	55.10	54.50	-59	13,703	-0.43%
2022/03/18	5	53.28	4.2	53.53	54.20	0.8	13,791	0.01%
2022/03/17	69	53.10	6	52.92	52.90	63	13,824	0.46%
2022/03/16	1.5	51.10	2	50.50	51.40	-0.5	14,095	0.00%
2022/03/15	3	50.37	17	50.33	50.40	-14	14,502	-0.10%
2022/03/14	0	0.00	4	50.95	51.40	-4	14,829	-0.03%
2022/03/11	4	51.03	70	51.11	50.90	-66	15,466	-0.43%
2022/03/10	36.1	51.52	3.2	51.52	51.50	32.9	16,687	0.20%
2022/03/09	59.1	50.20	1	50.50	50.20	58.1	17,390	0.33%
2022/03/08	32.7	51.00	9	49.92	49.70	23.7	17,876	0.13%
2022/03/07	2.3	51.56	0	0.00	52.20	2.3	17,945	0.01%
2022/03/04	1.2	53.95	0	0.00	54.00	1.2	18,141	0.01%
2022/03/03	0	0.00	100	55.10	55.40	-100	18,218	-0.55%
2022/03/02	6.3	54.67	2	54.30	56.00	4.3	18,370	0.02%
2022/03/01	14	56.04	8.1	55.25	55.90	5.9	18,542	0.03%
2022/02/25	126.1	52.99	14	52.76	53.30	112.1	18,408	0.61%	大買/鉅額交易
2022/02/24	14.9	54.80	88.7	55.36	53.30	-73.8	18,311	-0.40%
2022/02/23	81	57.06	10	56.60	57.10	71	18,332	0.39%
2022/02/22	17.7	57.21	105.1	57.71	56.60	-87.4	18,281	-0.48%	大賣/
2022/02/21	3.2	58.77	8.3	58.78	58.60	-5.1	18,175	-0.03%
2022/02/18	30.5	59.19	11	58.98	59.20	19.5	18,422	0.11%
2022/02/17	135.2	59.48	2.1	59.79	59.60	133.1	18,712	0.71%	大買/鉅額交易
2022/02/16	23.2	59.94	14.5	60.02	59.20	8.7	18,534	0.05%
2022/02/15	47.7	61.68	7	61.06	60.40	40.7	18,234	0.22%
2022/02/14	32.3	61.97	216.5	61.98	61.50	-184.2	18,326	-1.01%	大賣/鉅額交易
2022/02/11	11.2	63.90	4	63.93	63.90	7.2	18,642	0.04%
2022/02/10	22	64.52	17	64.52	65.00	5	19,683	0.03%
2022/02/09	0	0.00	14	66.04	66.20	-14	20,107	-0.07%
2022/02/08	10	65.79	20	65.91	66.10	-10	20,208	-0.05%
2022/02/07	11	63.50	0	0.00	64.50	11	20,198	0.05%
2022/01/26	18.3	64.52	23	64.94	65.20	-4.7	20,009	-0.02%
2022/01/25	2	65.85	0.1	65.80	65.60	1.9	19,953	0.01%
2022/01/24	2	65.85	1.1	65.82	66.20	1	19,913	0.00%
2022/01/21	9	66.97	0	0.00	67.20	9	19,877	0.05%
2022/01/20	3	67.80	2	68.00	67.90	1	20,019	0.00%
2022/01/19	3	67.00	0	0.00	67.80	3	20,252	0.01%
2022/01/18	3	68.13	10	68.30	68.00	-7	20,566	-0.03%
2022/01/17	6	67.95	3	68.17	68.10	3	20,606	0.01%
2022/01/14	14	67.17	7	67.17	67.30	7	20,514	0.03%
2022/01/13	19.3	67.93	6.3	67.71	68.20	13	20,526	0.06%
2022/01/12	2.4	66.96	1.2	67.18	66.90	1.2	20,541	0.01%
2022/01/11	8.5	67.28	8.1	67.16	67.00	0.4	20,526	0.00%
2022/01/10	19.4	66.49	2	66.50	67.00	17.4	20,472	0.09%
2022/01/07	31.1	66.91	7	67.36	67.50	24.1	20,444	0.12%
2022/01/06	15	68.42	4.4	68.36	68.50	10.7	20,210	0.05%
2022/01/05	3	69.33	5	69.44	69.30	-2	20,171	-0.01%
2022/01/04	10	69.61	6	69.38	69.20	4	20,148	0.02%
2022/01/03	22.4	70.15	4.1	70.41	70.00	18.3	19,949	0.09%
2021/12/30	9	71.48	0	71.50	71.20	9	19,893	0.05%
2021/12/29	12.3	71.47	10.1	71.42	71.60	2.3	19,839	0.01%
2021/12/28	8	71.27	6.3	71.36	71.40	1.7	19,882	0.01%
2021/12/27	11	70.98	2	71.00	70.90	9	19,858	0.05%
2021/12/24	0.3	70.60	10.3	70.66	70.40	-10	19,941	-0.05%
2021/12/23	5	70.38	10	70.60	70.30	-5	19,979	-0.03%
2021/12/22	5	71.50	9.2	71.30	70.80	-4.2	20,090	-0.02%
2021/12/21	3	70.00	5.3	70.35	70.80	-2.3	20,025	-0.01%
2021/12/20	5.1	69.29	7	69.27	69.30	-2	19,920	-0.01%
2021/12/17	11.3	69.91	1	70.00	69.90	10.3	19,792	0.05%
2021/12/16	7.1	70.73	4.2	70.68	70.60	2.9	19,648	0.01%
2021/12/15	16.1	69.98	10.8	70.03	70.20	5.3	19,568	0.03%
2021/12/14	3.4	70.01	6.4	70.12	69.80	-2.9	19,592	-0.01%
2021/12/13	18.9	71.34	3.1	71.70	71.00	15.8	19,433	0.08%
2021/12/10	24.7	71.63	22.6	71.35	72.70	2.1	19,310	0.01%
2021/12/09	28.9	71.54	20.3	71.17	71.00	8.7	18,884	0.05%
2021/12/08	23.8	73.56	14.3	73.56	72.70	9.5	18,392	0.05%
2021/12/07	25.7	75.24	21.4	75.20	73.60	4.3	17,982	0.02%
2021/12/06	186.3	75.93	48.3	75.98	75.90	138	17,343	0.80%	大買/鉅額交易