力積電 (6770)-元大-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
23.20
漲跌
▲1.05
漲幅
+4.74%
成交量
28,552張
產業
上市半導體類股
893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-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

元大-新莊券商分點個股進出
元大-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
2024/04/29	65	23.08	14	22.93	23.20	51	17,231	0.30%
2024/04/26	15.7	22.27	8	22.33	22.15	7.7	17,118	0.04%
2024/04/25	58	22.20	0	0.00	21.95	58	16,932	0.34%
2024/04/24	63.6	22.70	13	22.62	22.60	50.6	16,872	0.30%
2024/04/23	21.1	21.85	8	21.95	21.85	13.1	16,928	0.08%
2024/04/22	19.5	21.99	5	22.20	21.70	14.5	16,877	0.09%
2024/04/19	38	22.25	81	22.17	22.20	-43	16,592	-0.26%
2024/04/18	32.1	23.15	31.3	23.17	23.05	0.8	16,162	0.00%
2024/04/17	58.3	23.71	172	23.71	23.65	-113.7	15,832	-0.72%	大賣/鉅額交易
2024/04/16	18.5	24.14	92	24.15	24.15	-73.5	15,571	-0.47%
2024/04/15	12.1	25.03	31	24.96	25.00	-18.9	15,562	-0.12%
2024/04/12	17.1	25.27	54	25.21	25.20	-36.9	16,364	-0.23%
2024/04/11	110.1	25.42	20	25.50	25.40	90.1	18,321	0.49%	大買/
2024/04/10	73.1	26.13	21	26.07	25.95	52.1	18,252	0.29%
2024/04/09	13.2	25.66	16	25.67	25.60	-2.8	18,286	-0.02%
2024/04/08	12	25.20	28	25.20	25.20	-16	18,402	-0.09%
2024/04/03	19	25.46	0	0.00	25.40	19	18,274	0.10%
2024/04/02	7	25.96	5	25.85	25.90	2	18,196	0.01%
2024/04/01	8	25.98	9	26.09	25.95	-1	18,330	-0.01%
2024/03/29	13	25.72	1	25.85	25.80	12	18,248	0.07%
2024/03/28	164.7	25.46	106	25.42	25.90	58.7	18,140	0.32%	大買/大賣/
2024/03/27	48.2	25.68	20	25.70	25.70	28.2	17,857	0.16%
2024/03/26	44.1	26.17	32.5	26.21	26.05	11.6	17,654	0.07%
2024/03/25	19	26.43	1.5	26.38	26.35	17.5	17,555	0.10%
2024/03/22	24	26.61	1	26.60	26.60	23	17,587	0.13%
2024/03/21	15	26.72	1.1	26.76	26.75	13.9	17,701	0.08%
2024/03/20	10.7	26.87	10	27.03	26.60	0.7	17,809	0.00%
2024/03/19	28	26.91	1	26.90	26.95	27	17,919	0.15%
2024/03/18	23	26.72	25.1	26.70	26.80	-2.1	18,261	-0.01%
2024/03/15	13.5	26.39	28	26.40	26.30	-14.5	18,338	-0.08%
2024/03/14	12.1	26.65	20	26.68	26.60	-7.9	18,071	-0.04%
2024/03/13	58.5	26.96	12	27.13	26.60	46.5	17,989	0.26%
2024/03/12	9	26.98	11.8	26.98	27.15	-2.8	17,841	-0.02%
2024/03/11	14.5	26.96	13	26.87	26.95	1.5	17,785	0.01%
2024/03/08	58.3	27.06	19	27.08	26.95	39.3	17,756	0.22%
2024/03/07	11.1	26.79	18	26.77	26.60	-6.9	17,424	-0.04%
2024/03/06	30	26.99	18	27.06	26.80	12	17,351	0.07%
2024/03/05	57	27.43	26.1	27.56	27.10	30.9	17,441	0.18%
2024/03/04	21	26.79	31.1	26.66	26.90	-10.1	17,097	-0.06%
2024/03/01	20	27.05	3	27.10	26.90	17	17,051	0.10%
2024/02/29	22.5	26.40	7	26.95	27.60	15.5	16,922	0.09%
2024/02/27	13.4	26.62	4.4	26.68	26.60	9	16,649	0.05%
2024/02/26	94	26.75	101	26.71	26.70	-7	16,553	-0.04%	大賣/
2024/02/23	20	26.84	17.8	26.94	26.75	2.3	16,597	0.01%
2024/02/22	35.1	27.13	2	27.25	27.10	33.1	16,679	0.20%
2024/02/21	12	27.16	2	27.20	27.15	10	16,784	0.06%
2024/02/20	30	27.65	4	27.61	27.45	26	16,843	0.15%
2024/02/19	86	27.68	16	27.75	27.75	70	16,873	0.41%
2024/02/16	5.6	27.21	8	27.41	27.30	-2.4	17,051	-0.01%
2024/02/15	4	26.86	2.9	26.99	26.90	1.1	17,037	0.01%
2024/02/05	29	26.86	2	26.70	26.80	27	17,043	0.16%
2024/02/02	8	26.82	1.2	27.16	26.70	6.9	16,974	0.04%
2024/02/01	8	26.99	20	26.95	27.10	-12	16,763	-0.07%
2024/01/31	5	27.07	3.6	27.00	27.00	1.4	16,842	0.01%
2024/01/30	14.6	27.19	11	27.42	27.05	3.6	16,777	0.02%
2024/01/29	16	27.79	6	27.80	27.70	10	16,902	0.06%
2024/01/26	15.1	27.66	49	27.66	27.95	-33.9	17,368	-0.20%
2024/01/25	25.2	27.94	1	28.25	28.05	24.2	17,289	0.14%
2024/01/24	69	28.10	9	28.12	27.90	60	17,306	0.35%
2024/01/23	1	27.70	0	0.00	27.85	1	17,150	0.01%
2024/01/22	43.7	27.26	7.7	27.38	27.45	36.1	17,029	0.21%
2024/01/19	22	27.32	40	27.30	27.25	-18	16,769	-0.11%
2024/01/18	32.5	27.35	5	27.60	27.20	27.5	16,650	0.17%
2024/01/17	74.3	27.72	10	27.55	27.55	64.3	16,709	0.38%
2024/01/16	11	28.45	5	28.35	28.45	6	16,365	0.04%
2024/01/15	2.3	28.97	5	29.04	28.90	-2.7	16,255	-0.02%
2024/01/12	32	29.03	14	28.97	28.95	18	16,487	0.11%
2024/01/11	5	29.08	11	28.86	28.90	-6	16,369	-0.04%
2024/01/10	10	29.21	14	29.15	29.05	-4	16,329	-0.02%
2024/01/09	22	29.96	13.1	29.60	29.45	8.9	16,371	0.05%
2024/01/08	95.3	30.48	30	30.41	29.90	65.3	16,336	0.40%
2024/01/05	58	30.38	197.3	30.77	30.85	-139.3	15,414	-0.90%	大賣/鉅額交易
2024/01/04	1.5	28.17	1	28.15	28.25	0.5	13,429	0.00%
2024/01/03	20.1	28.22	7	28.23	28.10	13.1	13,559	0.10%
2024/01/02	28.2	29.04	8	29.43	28.80	20.2	13,267	0.15%
2023/12/29	12	29.54	1	29.55	29.45	11	13,041	0.08%
2023/12/28	14.2	29.65	6.2	29.71	29.70	8	13,126	0.06%
2023/12/27	22.2	29.80	14.1	29.76	29.80	8.1	13,085	0.06%
2023/12/26	1	29.25	2	29.25	29.25	-1	12,914	-0.01%
2023/12/25	7.1	29.06	2	29.00	28.90	5.1	12,901	0.04%
2023/12/22	3	29.30	1	29.20	29.15	2	12,974	0.02%
2023/12/21	5.3	28.80	2	28.95	28.75	3.3	12,936	0.03%
2023/12/20	3	29.00	6	29.13	28.90	-3	12,870	-0.02%
2023/12/19	5.1	29.07	29.3	28.95	28.80	-24.2	12,791	-0.19%
2023/12/18	2.1	29.56	12	29.58	29.40	-9.9	12,743	-0.08%
2023/12/15	18.2	29.85	28	29.84	29.75	-9.8	12,590	-0.08%
2023/12/14	8.4	29.69	5.4	29.75	29.65	3.1	12,372	0.02%
2023/12/13	62.3	29.80	95	29.94	29.90	-32.7	12,153	-0.27%
2023/12/12	30	29.21	33	29.15	29.60	-3	11,816	-0.03%
2023/12/11	20	28.85	29	28.80	28.80	-9	11,714	-0.08%
2023/12/08	10	28.95	25	28.93	28.80	-15	11,717	-0.13%
2023/12/07	7	28.77	16	28.83	28.70	-9	11,837	-0.08%
2023/12/06	3	29.20	0.3	29.15	29.15	2.7	11,843	0.02%
2023/12/05	5	29.38	7.7	29.43	29.40	-2.7	11,822	-0.02%
2023/12/04	4	29.65	2	29.68	29.70	2	11,797	0.02%
2023/12/01	16.1	29.71	12.1	29.77	29.60	4	11,715	0.03%
2023/11/30	23	29.97	38	29.86	30.10	-15	11,613	-0.13%
2023/11/29	55.4	29.97	6	29.96	29.85	49.4	11,401	0.43%
2023/11/28	14	29.57	10	29.47	29.80	4	11,268	0.04%
2023/11/27	4	29.58	21.6	29.43	29.40	-17.6	11,235	-0.16%
2023/11/24	17	29.69	4	29.68	29.75	13	11,215	0.12%
2023/11/22	29.8	29.23	23	29.45	29.20	6.8	11,111	0.06%
2023/11/21	63.2	29.66	20	29.75	29.80	43.2	11,007	0.39%
2023/11/20	42	29.49	51	29.27	29.30	-9	10,865	-0.08%
2023/11/17	0	0.00	19	29.05	29.05	-19	10,690	-0.18%
2023/11/16	0	0.00	7	28.89	29.00	-7	10,682	-0.07%
2023/11/15	20	28.86	148	28.82	28.90	-128	10,665	-1.20%	大賣/鉅額交易
2023/11/14	41	28.35	55	28.40	28.35	-14	10,566	-0.13%
2023/11/13	36	27.98	10.2	27.88	27.85	25.8	10,686	0.24%
2023/11/10	1	28.15	24	28.15	28.10	-23	10,756	-0.21%
2023/11/09	29	28.51	15.2	28.38	28.45	13.8	10,882	0.13%
2023/11/08	20	28.47	37	28.57	28.35	-17	11,078	-0.15%
2023/11/07	13.5	28.45	24	28.50	28.85	-10.5	11,136	-0.09%
2023/11/06	40.6	28.93	21	28.81	28.75	19.6	11,096	0.18%
2023/11/03	13	28.43	95	28.33	28.70	-82	10,785	-0.76%
2023/11/02	15	27.60	5	27.64	27.60	10	10,386	0.10%
2023/11/01	10.9	27.15	8.7	27.41	27.20	2.2	10,327	0.02%
2023/10/31	5	26.80	4	26.75	26.55	1	10,222	0.01%
2023/10/30	3	26.53	2	26.55	26.60	1	10,364	0.01%
2023/10/27	40	26.86	0	0.00	26.65	40	10,487	0.38%
2023/10/26	34	27.08	31	27.20	26.80	3	10,630	0.03%
2023/10/25	20	27.50	73.4	27.93	27.50	-53.4	10,626	-0.50%
2023/10/24	4	26.53	2	26.60	26.85	2	10,465	0.02%
2023/10/23	53	26.83	13	26.89	26.65	40	10,495	0.38%
2023/10/20	80	27.54	16.3	27.50	27.30	63.7	10,632	0.60%
2023/10/19	25	27.28	19	27.39	27.35	6	10,517	0.06%
2023/10/18	20	27.62	8	27.52	27.50	12	10,616	0.11%
2023/10/17	43.1	28.00	22.4	28.03	27.85	20.7	10,918	0.19%
2023/10/16	64	27.56	44.4	28.09	27.35	19.7	10,805	0.18%
2023/10/13	11	27.38	27	27.58	27.70	-16	10,714	-0.15%
2023/10/12	1	27.50	23.4	27.43	27.55	-22.4	10,677	-0.21%
2023/10/11	60	27.06	21.5	26.87	27.05	38.5	10,616	0.36%
2023/10/06	8.1	26.40	1	26.35	26.50	7.1	10,530	0.07%
2023/10/05	8	26.39	10.9	26.33	26.40	-2.9	10,631	-0.03%
2023/10/04	32.4	26.13	1	26.10	26.10	31.4	10,639	0.30%
2023/10/03	1	26.70	0	0.00	26.60	1	10,661	0.01%
2023/10/02	7	26.64	0	0.00	26.60	7	10,818	0.06%
2023/09/28	1	26.60	0	0.00	26.55	1	11,034	0.01%
2023/09/27	47.1	26.59	35	26.45	26.40	12.1	11,229	0.11%
2023/09/26	7.4	26.79	1	26.85	26.65	6.4	11,225	0.06%
2023/09/25	1	27.05	2	27.40	27.30	-1	11,191	-0.01%
2023/09/22	2	26.93	5	26.80	26.90	-3	11,229	-0.03%
2023/09/21	9.3	27.07	18	27.10	27.00	-8.7	11,243	-0.08%
2023/09/20	6.2	27.46	16	27.63	27.25	-9.8	11,187	-0.09%
2023/09/19	6	27.85	1	27.85	27.85	5	11,267	0.04%
2023/09/18	5.4	27.90	7	27.84	27.80	-1.6	11,340	-0.01%
2023/09/15	7	28.08	3.4	28.06	28.10	3.6	11,415	0.03%
2023/09/14	0	0.00	12.7	27.92	27.90	-12.7	11,398	-0.11%
2023/09/12	10	26.98	8	27.01	27.15	2	11,668	0.02%
2023/09/11	4.3	27.05	2	27.00	26.90	2.3	11,933	0.02%
2023/09/08	18	27.69	6	27.90	27.60	12	12,311	0.10%
2023/09/07	2	28.00	1	28.20	27.80	1	12,355	0.01%
2023/09/06	3	27.83	1	27.95	27.80	2	12,402	0.02%
2023/09/05	0	0.00	11.5	27.95	28.05	-11.5	12,428	-0.09%
2023/09/04	0	0.00	1	28.40	28.20	-1	12,555	-0.01%
2023/09/01	9	28.16	46	28.14	28.15	-37	12,714	-0.29%
2023/08/31	1	28.20	4.2	28.09	27.85	-3.2	12,745	-0.03%
2023/08/30	3.5	27.84	5.4	27.76	27.85	-1.9	12,715	-0.01%
2023/08/29	3	27.32	1	27.20	27.30	2	12,754	0.02%
2023/08/28	14.2	27.69	9.4	27.61	27.40	4.9	12,792	0.04%
2023/08/25	7	26.96	1	26.90	26.90	6	12,859	0.05%
2023/08/24	63	27.46	10.3	27.53	27.30	52.7	12,993	0.41%
2023/08/23	6	27.02	29	27.02	27.45	-23	12,971	-0.18%
2023/08/22	4	26.74	3	26.90	26.80	1	13,028	0.01%
2023/08/21	1	26.90	15	27.08	26.95	-14	12,950	-0.11%
2023/08/18	17	27.19	28	27.25	27.25	-11	12,869	-0.09%
2023/08/17	40.2	26.48	2	26.68	26.85	38.2	12,745	0.30%
2023/08/16	6.2	26.79	210	26.98	27.05	-203.9	12,552	-1.62%	大賣/鉅額交易
2023/08/15	75.3	27.74	60	27.45	27.35	15.3	12,428	0.12%
2023/08/14	90.6	27.71	328.2	27.46	27.95	-237.6	12,345	-1.92%	大賣/鉅額交易
2023/08/11	93.5	28.56	60	28.96	28.40	33.5	12,206	0.27%
2023/08/10	6.3	29.03	1	29.05	29.00	5.3	12,049	0.04%
2023/08/09	8	29.33	13	29.24	29.20	-5	11,975	-0.04%
2023/08/08	16.2	29.18	1	29.25	29.10	15.2	11,958	0.13%
2023/08/07	15	29.57	12	29.69	29.70	3	11,864	0.03%
2023/08/04	8	29.61	5	29.66	29.50	3	11,929	0.03%
2023/08/02	12	29.60	2	29.53	29.55	10	11,928	0.08%
2023/08/01	21	30.01	13	29.96	30.00	8	11,821	0.07%
2023/07/31	10	29.93	84	30.05	29.95	-74	11,712	-0.63%
2023/07/28	43	30.34	23.1	30.22	30.20	19.9	11,669	0.17%
2023/07/27	9.3	30.02	24.2	29.97	30.00	-14.9	11,649	-0.13%
2023/07/26	38.1	29.76	26	29.83	29.70	12.1	11,823	0.10%
2023/07/25	11	29.39	19.4	30.20	30.20	-8.4	12,008	-0.07%
2023/07/24	18.1	29.07	20	29.21	29.60	-1.9	12,087	-0.02%
2023/07/21	17	29.27	48	29.35	29.55	-31	12,299	-0.25%
2023/07/20	87.5	29.32	48.7	29.47	29.80	38.8	12,509	0.31%
2023/07/19	23	30.16	18	30.15	30.10	5	12,464	0.04%
2023/07/18	36	30.37	65	30.42	30.50	-29	12,801	-0.23%
2023/07/17	73	30.22	7.8	30.11	30.10	65.2	13,050	0.50%
2023/07/14	7	30.11	13	30.07	30.10	-6	13,401	-0.04%
2023/07/13	16.1	29.93	6	29.97	29.80	10.1	13,494	0.07%
2023/07/12	7	29.83	15	29.87	29.90	-8	13,431	-0.06%
2023/07/11	5	30.14	1	30.20	30.15	4	13,445	0.03%
2023/07/10	26.1	29.95	2	30.03	30.00	24.1	13,595	0.18%
2023/07/07	11	30.18	12	30.13	30.15	-1	13,583	-0.01%
2023/07/06	36	30.93	4	30.83	30.65	32	13,745	0.23%
2023/07/05	11	31.69	36	31.65	31.50	-25	13,610	-0.18%
2023/07/04	13.1	30.81	59	30.86	30.80	-45.9	13,517	-0.34%
2023/07/03	6	31.00	2	31.15	30.85	4	13,640	0.03%
2023/06/30	11	30.83	4	30.78	30.95	7	13,742	0.05%
2023/06/29	9	30.84	4	30.96	30.90	5	13,815	0.04%
2023/06/28	11	30.81	12	30.89	30.70	-1	13,928	-0.01%
2023/06/27	22.6	30.96	2	31.10	30.70	20.6	14,075	0.15%
2023/06/26	34.4	31.66	13	31.60	31.40	21.4	14,133	0.15%
2023/06/21	13.1	31.91	76.2	31.88	31.95	-63.1	14,165	-0.45%
2023/06/20	53.6	32.10	33	31.90	31.90	20.6	14,140	0.15%
2023/06/19	16	31.77	8.4	31.79	31.85	7.6	14,127	0.05%
2023/06/16	84	32.40	13	32.29	32.15	71	14,081	0.50%
2023/06/15	96.1	32.54	74.9	32.67	32.70	21.2	13,915	0.15%
2023/06/14	53	32.14	46	32.15	32.30	7	13,782	0.05%
2023/06/13	8	31.32	77	31.23	31.25	-69	13,373	-0.52%
2023/06/12	7.1	30.84	9	30.83	31.05	-1.9	13,365	-0.01%
2023/06/09	19	30.96	9	30.98	30.90	10	13,436	0.07%
2023/06/08	5.1	31.28	6	31.13	30.90	-0.9	13,579	-0.01%
2023/06/07	5	31.48	32	31.49	31.55	-27	13,766	-0.20%
2023/06/06	1.2	31.03	4.3	31.13	31.05	-3.1	14,278	-0.02%
2023/06/05	6	31.25	10	31.28	31.15	-4	14,578	-0.03%
2023/06/02	7.1	31.00	21.5	30.90	31.10	-14.5	15,012	-0.10%
2023/06/01	8.3	30.67	6	30.65	30.60	2.3	15,755	0.01%
2023/05/31	29	31.19	14	31.15	30.90	15	15,872	0.09%
2023/05/30	6	31.16	20.4	31.15	31.10	-14.4	15,777	-0.09%
2023/05/29	13.2	31.07	8.2	30.99	30.85	5	15,810	0.03%
2023/05/26	70	30.76	91	30.89	30.75	-21	15,880	-0.13%
2023/05/25	10	30.56	0.1	30.55	30.65	9.9	15,849	0.06%
2023/05/24	3.1	30.40	8	30.39	30.55	-5	16,018	-0.03%
2023/05/23	5	30.55	1.2	30.55	30.55	3.9	16,087	0.02%
2023/05/22	0.2	30.20	6	30.18	30.20	-5.8	16,125	-0.04%
2023/05/19	8	30.34	0.4	30.50	30.25	7.6	16,129	0.05%
2023/05/18	12	30.71	9	30.62	30.60	3	16,095	0.02%
2023/05/17	4	30.43	26	30.45	30.60	-22	16,124	-0.14%
2023/05/16	1	30.00	1.5	30.27	30.25	-0.5	16,080	0.00%
2023/05/15	41	29.66	18	29.60	29.60	23	16,129	0.14%
2023/05/12	3.1	29.92	4	29.75	29.85	-0.9	16,269	-0.01%
2023/05/11	0	0.00	6	30.01	29.80	-6	16,356	-0.04%
2023/05/10	5	30.00	6	30.00	30.00	-1	16,580	-0.01%
2023/05/09	0.2	30.45	3	30.32	30.25	-2.8	16,605	-0.02%
2023/05/08	9	30.43	17	30.50	30.30	-8	16,807	-0.05%
2023/05/05	5.1	30.66	4	30.73	30.65	1.1	17,093	0.01%
2023/05/04	20	31.03	16	31.09	31.10	4	17,548	0.02%
2023/05/03	22	30.75	35	30.73	30.50	-13	17,856	-0.07%
2023/05/02	4.3	30.53	70	30.68	30.90	-65.7	18,172	-0.36%
2023/04/28	122.3	29.89	102	29.62	29.70	20.3	18,545	0.11%	大買/大賣/
2023/04/27	108	29.22	118	29.42	29.55	-10	18,504	-0.05%	大買/大賣/
2023/04/26	189.4	29.55	137	29.39	29.30	52.4	18,623	0.28%	大買/大賣/
2023/04/25	37	29.95	90	29.90	30.00	-53	18,370	-0.29%
2023/04/24	56.7	29.85	46	30.21	30.60	10.7	18,125	0.06%
2023/04/21	150.6	30.39	4	30.34	30.05	146.6	18,006	0.81%	大買/鉅額交易
2023/04/20	58.3	31.33	7	31.25	31.00	51.3	17,828	0.29%
2023/04/19	135	32.24	66	32.24	32.10	69	17,977	0.38%	大買/
2023/04/18	3.5	33.23	17	33.21	32.90	-13.5	17,903	-0.08%
2023/04/17	10	32.90	5.1	32.91	32.90	4.9	17,887	0.03%
2023/04/14	20	33.18	22	33.10	32.90	-2	17,901	-0.01%
2023/04/13	79	32.94	4	33.03	33.10	75	17,930	0.42%
2023/04/12	18.4	33.20	27	33.21	33.30	-8.6	17,828	-0.05%
2023/04/11	19.2	33.01	25	33.14	33.25	-5.8	17,840	-0.03%
2023/04/10	8.6	32.60	1	32.60	32.50	7.6	17,730	0.04%
2023/04/07	18	32.67	1.1	32.60	32.60	16.9	17,809	0.10%
2023/04/06	39.3	32.75	0	0.00	32.60	39.3	17,816	0.22%
2023/03/31	25	33.29	25	33.50	33.10	0	17,724	0.00%
2023/03/30	4	32.98	8	33.04	32.90	-4	17,798	-0.02%
2023/03/29	20	32.96	0	0.00	32.95	20	17,826	0.11%
2023/03/28	28	33.26	4	33.51	33.10	24	17,952	0.13%
2023/03/27	31	33.97	6	33.83	33.70	25	17,953	0.14%
2023/03/24	0	0.00	1	34.25	34.40	-1	18,001	-0.01%
2023/03/23	2	34.20	3	34.20	34.20	-1	18,032	-0.01%
2023/03/22	12	34.30	25	34.27	34.30	-13	18,177	-0.07%
2023/03/21	18	34.22	19	34.32	34.20	-1	18,241	-0.01%
2023/03/20	6	34.20	4	34.36	34.20	2	18,519	0.01%
2023/03/17	44	33.69	59.8	34.10	34.60	-15.8	18,561	-0.09%
2023/03/16	13	33.41	0	0.00	33.35	13	18,408	0.07%
2023/03/15	2	33.45	4.3	33.71	33.25	-2.3	18,590	-0.01%
2023/03/14	32	33.43	10	33.35	33.20	22	18,996	0.12%
2023/03/13	46	33.63	3.1	33.90	33.80	42.9	19,442	0.22%
2023/03/10	35	34.60	39	34.50	34.45	-4	19,550	-0.02%
2023/03/09	73.6	35.57	109.5	35.68	35.15	-35.9	19,676	-0.18%	大賣/
2023/03/08	34.2	34.69	51	34.71	34.95	-16.8	19,267	-0.09%
2023/03/07	65.1	35.08	27	35.04	35.15	38.1	19,091	0.20%
2023/03/06	29.7	34.35	112	34.62	34.95	-82.3	18,755	-0.44%	大賣/
2023/03/03	7	33.49	30	33.51	33.60	-23	18,065	-0.13%
2023/03/02	3	33.10	1	33.25	33.25	2	18,110	0.01%
2023/03/01	24	32.91	59.4	33.04	33.10	-35.4	18,423	-0.19%
2023/02/24	33.1	33.40	373.9	33.69	33.30	-340.8	18,738	-1.82%	大賣/鉅額交易
2023/02/23	8	33.68	9.1	33.63	33.65	-1.1	18,750	-0.01%
2023/02/22	56	33.24	0	0.00	33.40	56	18,942	0.30%
2023/02/21	24	33.99	30.4	33.93	33.90	-6.4	18,975	-0.03%
2023/02/20	19	33.72	3.3	33.78	33.80	15.7	19,285	0.08%
2023/02/17	8	33.31	10	33.33	33.30	-2	19,770	-0.01%
2023/02/16	20.3	33.53	2.1	33.45	33.50	18.2	19,930	0.09%
2023/02/15	11	33.37	7	33.13	33.25	4	20,390	0.02%
2023/02/14	11.5	33.49	4	33.60	33.60	7.5	20,381	0.04%
2023/02/13	25	33.29	20	33.20	33.15	5	20,614	0.02%
2023/02/10	43	33.78	25	33.95	33.70	18	20,840	0.09%
2023/02/09	72	34.29	34	34.35	34.15	38	21,068	0.18%
2023/02/08	23.1	34.35	72.1	34.62	34.60	-49	21,178	-0.23%
2023/02/07	119.5	33.97	11.3	33.74	33.80	108.2	21,101	0.51%	大買/鉅額交易
2023/02/06	22	33.87	106.4	33.91	33.70	-84.4	21,204	-0.40%	大賣/
2023/02/03	164	34.70	51	34.74	34.50	113	21,086	0.54%	大買/鉅額交易
2023/02/02	41.1	35.57	238.3	35.50	35.30	-197.2	20,966	-0.94%	大賣/鉅額交易
2023/02/01	17.9	34.70	92.3	34.82	35.00	-74.4	20,713	-0.36%
2023/01/31	22.1	34.15	33.6	34.25	34.30	-11.5	20,414	-0.06%
2023/01/30	28.2	33.63	97.2	33.70	33.95	-69	20,175	-0.34%
2023/01/17	28.1	32.21	21.5	32.22	32.30	6.6	19,808	0.03%
2023/01/16	51.8	32.92	15.1	32.86	32.55	36.7	20,069	0.18%
2023/01/13	22.1	34.10	5.1	34.09	33.65	17	19,986	0.09%
2023/01/12	23.4	34.08	35	34.14	33.85	-11.7	20,163	-0.06%
2023/01/11	17.1	33.97	37.9	34.02	34.30	-20.9	20,165	-0.10%
2023/01/10	36	33.98	34.4	34.09	34.00	1.7	20,051	0.01%
2023/01/09	94.3	33.81	62.1	33.63	33.90	32.3	19,927	0.16%
2023/01/06	49.1	33.26	21.9	33.28	33.45	27.1	19,646	0.14%
2023/01/05	5.1	32.85	1	32.80	32.65	4.1	19,550	0.02%
2023/01/04	1	32.50	0	0.00	32.25	1	19,678	0.01%
2023/01/03	2	31.63	13.1	32.04	32.35	-11.1	19,864	-0.06%
2022/12/30	7.4	32.35	3	32.20	31.85	4.4	19,847	0.02%
2022/12/29	3	31.55	2.1	31.68	32.05	0.9	20,020	0.00%
2022/12/28	12.2	32.48	1	32.15	32.15	11.2	20,225	0.06%
2022/12/27	11.4	33.34	22	33.36	33.00	-10.6	20,261	-0.05%
2022/12/26	21	33.06	1	32.65	32.75	20	20,311	0.10%
2022/12/23	4	33.08	2	33.25	33.30	2	20,656	0.01%
2022/12/22	6.1	33.26	12	33.35	33.40	-5.9	21,553	-0.03%
2022/12/21	13	32.60	4	32.61	32.65	9	21,669	0.04%
2022/12/20	16	33.28	16.1	32.48	32.30	-0.1	21,653	0.00%
2022/12/19	1	33.00	21	33.14	32.90	-20	21,784	-0.09%
2022/12/16	13	32.32	3	32.72	32.65	10	21,836	0.05%
2022/12/15	39.8	33.09	14	33.05	32.95	25.8	21,868	0.12%
2022/12/14	0	0.00	86.4	33.15	33.35	-86.4	21,970	-0.39%
2022/12/13	6	32.57	9	32.50	32.40	-3	22,008	-0.01%
2022/12/12	108.5	32.23	9	32.23	32.20	99.5	22,253	0.45%	大買/
2022/12/09	10	33.61	7	33.39	33.45	3	24,397	0.01%
2022/12/08	7	33.06	12	33.06	33.05	-5	24,737	-0.02%
2022/12/07	165	33.75	70	33.89	33.35	95	24,937	0.38%	大買/
2022/12/06	176	34.17	21.1	34.55	33.95	154.9	25,107	0.62%	大買/鉅額交易
2022/12/05	74.5	35.24	101.4	35.31	35.15	-26.9	24,919	-0.11%	大賣/
2022/12/02	20	34.35	45	34.38	34.60	-25	24,563	-0.10%
2022/12/01	30.5	34.11	133	34.13	34.00	-102.5	24,634	-0.42%	大賣/鉅額交易
2022/11/30	21	32.81	40	32.66	33.30	-19	24,700	-0.08%
2022/11/29	0	0.00	11	32.53	32.60	-11	25,613	-0.04%
2022/11/28	36	32.38	5	32.43	32.25	31	25,748	0.12%
2022/11/25	23.6	33.20	20	32.95	32.90	3.6	26,099	0.01%
2022/11/24	22	33.18	18	33.20	33.30	4	26,623	0.02%
2022/11/23	18.1	32.66	30	32.66	32.95	-11.9	26,597	-0.04%
2022/11/22	163.5	31.67	39	31.89	31.85	124.5	26,511	0.47%	大買/鉅額交易
2022/11/21	5.1	33.27	10.3	33.25	32.85	-5.2	26,312	-0.02%
2022/11/18	12	33.93	10.5	34.18	33.65	1.6	26,505	0.01%
2022/11/17	5	33.61	7	33.99	34.15	-2	26,578	-0.01%
2022/11/16	120	34.11	12	34.14	34.05	108	26,743	0.40%	大買/鉅額交易
2022/11/15	80	34.37	73.3	34.12	34.35	6.7	26,732	0.02%
2022/11/14	16.5	33.58	8	33.69	33.45	8.5	26,524	0.03%
2022/11/11	51.3	33.90	75.6	33.75	33.30	-24.3	26,944	-0.09%
2022/11/10	17	32.50	17	32.42	32.60	0	27,055	0.00%
2022/11/09	19	32.63	34	32.54	32.70	-15	27,830	-0.05%
2022/11/08	25	32.34	10	32.43	32.00	15	28,164	0.05%
2022/11/07	7.7	32.64	24.4	32.46	32.75	-16.7	28,748	-0.06%
2022/11/04	16	31.51	32	31.75	31.85	-16	28,905	-0.06%
2022/11/03	77	30.88	11	31.28	31.45	66	28,958	0.23%
2022/11/02	5	31.23	87	31.21	31.30	-82	29,025	-0.28%
2022/11/01	27	30.85	20	30.82	30.65	7	29,084	0.02%
2022/10/31	6	30.82	36	30.67	30.80	-30	29,469	-0.10%
2022/10/28	27.2	29.93	2	29.78	29.70	25.2	29,605	0.09%
2022/10/27	11	30.78	5	30.77	30.90	6	29,758	0.02%
2022/10/26	7	30.57	10.3	30.48	30.45	-3.3	30,232	-0.01%
2022/10/25	5.1	30.64	41	31.04	30.45	-35.9	30,505	-0.12%
2022/10/24	97	31.49	122.2	31.36	31.00	-25.2	31,876	-0.08%	大賣/
2022/10/21	78	30.67	45	30.84	30.20	33	31,699	0.10%
2022/10/20	11.5	30.71	13	30.24	31.00	-1.5	31,430	0.00%
2022/10/19	4	30.13	14	30.06	29.90	-10	31,386	-0.03%
2022/10/18	25	29.84	4.4	29.72	29.90	20.6	31,425	0.07%
2022/10/17	4	28.81	18.6	28.88	29.50	-14.6	31,640	-0.05%
2022/10/14	21	28.62	79.1	28.49	29.20	-58.1	31,903	-0.18%
2022/10/13	86	27.65	65	27.79	26.95	21	31,846	0.07%
2022/10/12	7.3	27.87	7	28.01	28.10	0.3	31,943	0.00%
2022/10/11	34.1	28.36	22.2	28.33	28.05	11.9	32,244	0.04%
2022/10/07	13	30.09	3	30.15	29.95	10	32,235	0.03%
2022/10/06	35	30.09	57	30.34	30.15	-22	32,281	-0.07%
2022/10/05	27.3	30.46	25.2	30.49	30.35	2.1	32,238	0.01%
2022/10/04	26.1	29.68	20.2	29.87	29.85	5.9	32,064	0.02%
2022/10/03	18.2	28.69	61	28.46	28.80	-42.8	31,917	-0.13%
2022/09/30	47	28.18	38	27.91	28.50	9	31,868	0.03%
2022/09/29	92.1	27.91	54	28.36	27.80	38.1	31,740	0.12%
2022/09/28	36.1	28.83	18	28.47	28.55	18.1	30,958	0.06%
2022/09/27	3.2	29.48	6.3	29.52	29.65	-3.1	30,763	-0.01%
2022/09/26	59.4	29.90	46	29.78	29.30	13.4	30,800	0.04%
2022/09/23	13	31.17	15.2	30.99	31.00	-2.2	30,778	-0.01%
2022/09/22	28.6	30.59	0	0.00	30.55	28.6	30,824	0.09%
2022/09/21	11.1	31.30	6	31.26	31.30	5.1	30,858	0.02%
2022/09/20	4.4	31.63	3	31.75	31.55	1.4	30,834	0.00%
2022/09/19	27.1	31.74	13	32.13	31.75	14.1	30,802	0.05%
2022/09/16	23.2	31.93	6	32.18	32.15	17.2	30,695	0.06%
2022/09/15	25	32.50	15.5	32.37	32.75	9.5	28,777	0.03%
2022/09/14	11	31.36	2	31.13	31.60	9	28,540	0.03%
2022/09/13	8.3	32.39	16	32.38	32.00	-7.7	28,446	-0.03%
2022/09/12	7.8	31.72	10.3	31.70	31.75	-2.5	28,490	-0.01%
2022/09/08	9	30.64	2	30.65	30.70	7	28,970	0.02%
2022/09/07	55.2	30.31	8	30.16	30.10	47.2	29,064	0.16%
2022/09/06	6.1	30.80	83.3	30.87	30.80	-77.2	28,916	-0.27%
2022/09/05	156.9	31.52	64.1	31.06	30.55	92.9	28,694	0.32%	大買/
2022/09/02	8	33.62	18	33.75	33.55	-10	27,702	-0.04%
2022/09/01	110	33.52	10	33.50	33.65	100	27,442	0.36%	大買/
2022/08/31	34.4	34.04	29	33.98	34.45	5.4	27,006	0.02%
2022/08/30	59	34.06	0	0.00	34.00	59	26,507	0.22%
2022/08/29	14	33.75	6	33.68	33.90	8	26,570	0.03%
2022/08/26	29	35.12	8.3	34.99	34.85	20.7	26,468	0.08%
2022/08/25	11	34.52	16	34.33	34.25	-5	26,229	-0.02%
2022/08/24	28.1	33.65	0	0.00	33.40	28.1	26,128	0.11%
2022/08/23	71.1	34.10	16	34.14	33.95	55.1	29,906	0.18%
2022/08/22	12	35.20	15	35.14	35.05	-3	29,964	-0.01%
2022/08/19	31.5	35.69	7	35.74	35.70	24.5	29,855	0.08%
2022/08/18	67	36.14	19	35.94	35.80	48	29,837	0.16%
2022/08/17	25.7	36.06	29.1	36.12	36.30	-3.4	29,451	-0.01%
2022/08/16	78.6	36.10	67.2	36.01	35.50	11.5	29,070	0.04%
2022/08/15	46.4	35.52	21	35.57	35.65	25.4	28,584	0.09%
2022/08/12	158.3	34.82	170	35.17	35.35	-11.7	28,218	-0.04%	大買/大賣/
2022/08/11	16	34.01	59	33.92	33.85	-43	27,704	-0.16%
2022/08/10	32.6	33.37	6	33.33	33.25	26.6	27,533	0.10%
2022/08/09	27.5	33.72	10	33.89	33.90	17.5	27,612	0.06%
2022/08/08	28	33.66	17	33.66	33.60	11	27,986	0.04%
2022/08/05	53	34.20	20.5	34.20	34.20	32.5	28,793	0.11%
2022/08/04	39.8	33.77	2	33.55	33.80	37.8	28,739	0.13%
2022/08/03	9	33.92	53	33.96	34.00	-44	28,722	-0.15%
2022/08/02	51.5	34.59	7	34.69	34.20	44.5	28,532	0.16%
2022/08/01	28	35.74	22	35.69	35.65	6	28,071	0.02%
2022/07/29	193.9	35.59	41.1	35.83	35.25	152.9	27,838	0.55%	大買/鉅額交易
2022/07/28	35	38.81	16	38.69	38.25	19	26,477	0.07%
2022/07/27	1	38.90	10	38.85	39.45	-9	26,173	-0.03%
2022/07/26	26.5	38.80	10.1	39.15	38.85	16.4	26,121	0.06%
2022/07/25	20.3	40.37	4.2	40.49	40.25	16.1	26,013	0.06%
2022/07/22	59.4	42.37	40.3	41.92	41.75	19.2	26,117	0.07%
2022/07/21	32	41.36	18.6	41.38	41.80	13.4	25,861	0.05%
2022/07/20	5.8	39.77	32	39.85	39.70	-26.2	25,451	-0.10%
2022/07/19	24	38.23	27	38.35	38.75	-3	25,274	-0.01%
2022/07/18	49.5	38.76	43	38.95	39.25	6.5	25,186	0.03%
2022/07/15	17	40.06	15	39.91	40.05	2	24,852	0.01%
2022/07/14	18	38.84	8	38.90	39.00	10	24,990	0.04%
2022/07/13	8	39.26	13	39.07	39.25	-5	24,899	-0.02%
2022/07/12	18	38.59	13	38.39	38.35	5	24,744	0.02%
2022/07/11	2	39.98	12	40.10	40.10	-10	24,657	-0.04%
2022/07/08	30.5	41.14	17	40.65	40.55	13.5	24,709	0.05%
2022/07/07	38	40.24	19.3	40.06	40.40	18.8	24,757	0.08%
2022/07/06	3	39.12	3	39.33	38.95	0	24,552	0.00%
2022/07/05	8	38.57	16	39.07	39.00	-8	24,457	-0.03%
2022/07/04	14	38.04	0	0.00	38.30	14	24,444	0.06%
2022/07/01	34.3	39.03	11.1	38.69	37.85	23.2	24,552	0.09%
2022/06/30	15	40.34	13	40.27	40.10	2	24,558	0.01%
2022/06/29	5.2	41.53	0	0.00	41.70	5.2	24,367	0.02%
2022/06/28	10.3	43.03	3	43.08	42.80	7.3	24,150	0.03%
2022/06/27	2	44.35	10	44.20	44.25	-8	24,047	-0.03%
2022/06/24	40.3	43.43	56	43.52	43.00	-15.7	23,919	-0.07%
2022/06/23	34.4	44.19	19	44.11	43.50	15.4	23,674	0.07%
2022/06/22	5.3	47.85	4.8	46.88	46.35	0.5	23,181	0.00%
2022/06/21	3	48.28	7	47.90	48.45	-4	23,003	-0.02%
2022/06/20	56	48.96	21	48.28	47.85	35	22,869	0.15%
2022/06/17	19	49.57	3	49.92	50.40	16	22,466	0.07%
2022/06/16	19.6	50.79	8.3	51.15	50.10	11.3	21,856	0.05%
2022/06/15	5.2	51.83	23.3	51.86	51.40	-18	21,713	-0.08%
2022/06/14	75.5	52.05	9	52.02	52.10	66.5	21,641	0.31%
2022/06/13	44.1	54.39	14	53.93	53.50	30.1	21,490	0.14%
2022/06/10	6	55.33	12	55.56	55.80	-6	21,415	-0.03%
2022/06/09	7	55.37	12	55.81	56.10	-5	21,427	-0.02%
2022/06/08	28	55.43	13	55.28	55.30	15	21,357	0.07%
2022/06/07	47	55.59	9	55.42	55.70	38	21,283	0.18%
2022/06/06	16	56.67	24	56.49	56.40	-8	21,188	-0.04%
2022/06/02	4	57.15	18.5	57.20	57.20	-14.5	21,306	-0.07%
2022/06/01	19	58.01	32	57.63	57.80	-13	21,450	-0.06%
2022/05/31	28	58.29	61	58.15	57.80	-33	21,298	-0.15%
2022/05/30	17	57.88	27	58.05	58.10	-10	17,255	-0.06%
2022/05/27	7	56.60	12.9	56.48	56.50	-5.9	16,890	-0.03%
2022/05/26	23	55.71	8	55.96	55.70	15	16,887	0.09%
2022/05/25	14.5	56.91	9	57.12	56.60	5.5	16,804	0.03%
2022/05/24	12	57.18	25	56.99	56.60	-13	16,908	-0.08%
2022/05/23	51	57.87	33	57.97	57.20	18	16,813	0.11%
2022/05/20	8.5	59.01	81	58.96	58.80	-72.5	16,688	-0.43%
2022/05/19	29.3	58.03	26.5	57.64	59.00	2.8	16,508	0.02%
2022/05/18	10.1	58.56	47.4	58.46	58.40	-37.3	16,174	-0.23%
2022/05/17	19.6	57.94	39.1	57.96	57.80	-19.5	16,221	-0.12%
2022/05/16	53.4	57.78	99	57.67	57.50	-45.7	16,501	-0.28%
2022/05/13	58.1	56.42	64.9	56.24	56.50	-6.8	16,109	-0.04%
2022/05/12	65	54.95	20.3	54.92	54.00	44.7	15,272	0.29%
2022/05/11	35.1	54.11	41.1	54.10	54.40	-6	14,941	-0.04%
2022/05/10	64	53.08	6	53.15	53.20	58	14,735	0.39%
2022/05/09	18	53.97	24	53.94	54.00	-6	14,644	-0.04%
2022/05/06	5.8	53.77	22.3	53.76	53.80	-16.5	14,614	-0.11%
2022/05/05	13.3	54.48	77.1	54.46	55.00	-63.8	14,689	-0.43%
2022/05/04	0.1	53.20	6	53.23	53.20	-5.9	14,714	-0.04%
2022/05/03	2	52.95	10.7	52.99	53.00	-8.7	14,763	-0.06%
2022/04/29	12	53.49	4	53.65	53.60	8	14,796	0.05%
2022/04/28	20	53.13	57	53.04	52.80	-37	14,660	-0.25%
2022/04/27	4.1	51.05	8	51.01	51.10	-4	14,360	-0.03%
2022/04/26	1.2	51.93	1	52.00	51.90	0.2	14,262	0.00%
2022/04/25	18	52.66	5	52.50	51.90	13	14,235	0.09%
2022/04/22	12.7	53.13	24	54.16	54.40	-11.4	14,199	-0.08%
2022/04/21	8.1	54.38	26.5	54.24	54.40	-18.4	14,008	-0.13%
2022/04/20	13.2	54.68	13.5	54.71	54.50	-0.3	13,898	0.00%
2022/04/19	1	51.80	11	51.80	51.80	-10	13,569	-0.07%
2022/04/18	3	51.03	9	51.18	51.00	-6	13,569	-0.04%
2022/04/15	2	51.20	5.3	51.12	51.60	-3.3	13,647	-0.02%
2022/04/14	24.3	52.14	13	52.15	52.00	11.3	13,805	0.08%
2022/04/13	13.3	53.08	13	53.37	53.00	0.3	13,818	0.00%
2022/04/12	34	51.73	7	52.07	51.80	27	13,694	0.20%
2022/04/11	4.2	52.69	4	52.50	52.30	0.2	13,786	0.00%
2022/04/08	15	54.39	4	54.25	54.30	11	13,870	0.08%
2022/04/07	9.1	54.33	36.1	54.29	54.50	-27	13,857	-0.20%
2022/04/06	4.5	53.59	72.3	53.15	54.30	-67.8	13,645	-0.50%
2022/04/01	16	51.92	8.5	51.97	52.00	7.5	13,378	0.06%
2022/03/31	13	53.15	9	53.01	53.00	4	13,376	0.03%
2022/03/30	21.4	53.70	2	54.00	53.70	19.4	13,360	0.14%
2022/03/29	8	53.53	4	53.67	53.80	4	13,317	0.03%
2022/03/28	13	53.37	8	53.71	53.90	5	13,354	0.04%
2022/03/25	5	54.52	6.1	54.25	54.10	-1.1	13,415	-0.01%
2022/03/24	1	53.50	54	53.80	54.20	-53	13,469	-0.39%
2022/03/23	6.6	54.14	11.5	54.19	54.20	-5	13,583	-0.04%
2022/03/22	19	54.08	7	54.20	54.20	12	13,653	0.09%
2022/03/21	23.5	54.41	20.2	54.68	54.50	3.3	13,703	0.02%
2022/03/18	9	53.68	19.3	53.32	54.20	-10.3	13,791	-0.07%
2022/03/17	24.1	52.91	22	53.04	52.90	2.1	13,824	0.02%
2022/03/16	16.8	50.57	2.2	50.45	51.40	14.6	14,095	0.10%
2022/03/15	5	50.34	4	50.25	50.40	1	14,502	0.01%
2022/03/14	8.2	51.18	2	51.15	51.40	6.2	14,829	0.04%
2022/03/11	8	51.04	7.1	51.18	50.90	0.9	15,466	0.01%
2022/03/10	6	51.57	2	51.60	51.50	4	16,687	0.02%
2022/03/09	22.5	50.00	2	50.30	50.20	20.5	17,390	0.12%
2022/03/08	43.7	50.45	37.7	49.93	49.70	6	17,876	0.03%
2022/03/07	61.1	51.89	42.8	51.53	52.20	18.3	17,945	0.10%
2022/03/04	41.3	54.05	2	54.30	54.00	39.3	18,141	0.22%
2022/03/03	44.2	55.52	47	55.29	55.40	-2.8	18,218	-0.02%
2022/03/02	14	54.97	11	55.14	56.00	3	18,370	0.02%
2022/03/01	64.5	55.33	39	55.86	55.90	25.5	18,542	0.14%
2022/02/25	29.2	53.14	39	52.69	53.30	-9.9	18,408	-0.05%
2022/02/24	61.8	54.06	31.1	54.01	53.30	30.7	18,311	0.17%
2022/02/23	30.4	56.97	18	56.59	57.10	12.4	18,332	0.07%
2022/02/22	62.2	56.95	59	56.95	56.60	3.2	18,281	0.02%
2022/02/21	20.3	58.72	6	58.75	58.60	14.3	18,175	0.08%
2022/02/18	8	59.08	7	58.90	59.20	1	18,422	0.01%
2022/02/17	67.2	58.99	20.8	59.22	59.60	46.4	18,712	0.25%
2022/02/16	85.6	60.13	84	60.28	59.20	1.6	18,534	0.01%
2022/02/15	37.4	61.49	70	60.94	60.40	-32.6	18,234	-0.18%
2022/02/14	65.3	61.81	29	61.70	61.50	36.3	18,326	0.20%
2022/02/11	49.8	63.87	9	63.93	63.90	40.8	18,642	0.22%
2022/02/10	54.9	64.83	13.1	64.82	65.00	41.8	19,683	0.21%
2022/02/09	13.8	65.90	8	66.01	66.20	5.8	20,107	0.03%
2022/02/08	11	65.84	5	65.60	66.10	6	20,208	0.03%
2022/02/07	22.3	63.20	31	63.26	64.50	-8.7	20,198	-0.04%
2022/01/26	48.7	64.34	39	64.50	65.20	9.7	20,009	0.05%
2022/01/25	4.6	65.69	4.6	65.98	65.60	0.1	19,953	0.00%
2022/01/24	7.1	65.75	0.1	66.10	66.20	7	19,913	0.03%
2022/01/21	11.3	66.93	29	67.04	67.20	-17.7	19,877	-0.09%
2022/01/20	2.1	67.80	1	67.70	67.90	1.1	20,019	0.01%
2022/01/19	5.2	67.06	4	67.28	67.80	1.2	20,252	0.01%
2022/01/18	2	68.13	10	68.17	68.00	-8	20,566	-0.04%
2022/01/17	13.1	68.03	15	67.99	68.10	-1.9	20,606	-0.01%
2022/01/14	10.1	67.30	11.1	67.96	67.30	-1	20,514	0.00%
2022/01/13	43.6	67.77	42	67.94	68.20	1.5	20,526	0.01%
2022/01/12	12	67.01	28	67.04	66.90	-16	20,541	-0.08%
2022/01/11	26	67.21	21	67.14	67.00	5	20,526	0.02%
2022/01/10	27.6	66.46	18.2	66.78	67.00	9.4	20,472	0.05%
2022/01/07	42.1	67.05	19	66.95	67.50	23.1	20,444	0.11%
2022/01/06	52.1	68.30	55.5	68.24	68.50	-3.4	20,210	-0.02%
2022/01/05	12.4	69.49	6	69.65	69.30	6.4	20,171	0.03%
2022/01/04	26.1	69.40	31.1	69.54	69.20	-5	20,148	-0.02%
2022/01/03	23.1	70.19	7	70.46	70.00	16.1	19,949	0.08%
2021/12/30	8	71.48	7.2	71.52	71.20	0.9	19,893	0.00%
2021/12/29	21	71.54	23	71.47	71.60	-2	19,839	-0.01%
2021/12/28	38.2	71.41	19	71.25	71.40	19.1	19,882	0.10%
2021/12/27	10	70.91	18	70.94	70.90	-8	19,858	-0.04%
2021/12/24	12.3	70.51	17.6	70.53	70.40	-5.4	19,941	-0.03%
2021/12/23	31.1	70.75	9.1	70.58	70.30	22	19,979	0.11%
2021/12/22	14	71.11	16.3	71.22	70.80	-2.3	20,090	-0.01%
2021/12/21	5.1	70.20	19.9	70.46	70.80	-14.8	20,025	-0.07%
2021/12/20	20.7	69.58	31.1	69.27	69.30	-10.4	19,920	-0.05%
2021/12/17	23.2	70.00	12	70.01	69.90	11.2	19,792	0.06%
2021/12/16	30.6	70.74	24.1	70.64	70.60	6.5	19,648	0.03%
2021/12/15	60.9	69.98	9.2	70.08	70.20	51.7	19,568	0.26%
2021/12/14	41.2	70.07	41	70.10	69.80	0.2	19,592	0.00%
2021/12/13	32.7	71.77	87	71.65	71.00	-54.3	19,433	-0.28%
2021/12/10	74	71.00	42.7	71.63	72.70	31.3	19,310	0.16%
2021/12/09	83.6	71.32	57.1	71.15	71.00	26.5	18,884	0.14%
2021/12/08	80.4	73.45	19.9	73.33	72.70	60.4	18,392	0.33%
2021/12/07	89.8	74.99	63.8	75.03	73.60	26	17,982	0.14%
2021/12/06	188.7	75.87	66.6	75.76	75.90	122.1	17,343	0.70%	大買/鉅額交易