力積電 (6770)-臺銀-鳳山券商分點個股進出

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
24.25
漲跌
▼0.50
漲幅
-2.02%
成交量
16,811張
產業
上市半導體類股
907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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/06/04	48.8	24.40	7	24.48	24.25	41.8	28,120	0.15%
2024/06/03	26.9	24.85	4	25.23	24.75	22.9	28,089	0.08%
2024/05/31	140.1	25.02	7	25.48	24.90	133.1	27,900	0.48%	大買/鉅額交易
2024/05/30	15.2	25.51	5.6	25.58	25.40	9.6	23,666	0.04%
2024/05/29	31.1	25.92	7	26.01	25.80	24.1	23,575	0.10%
2024/05/28	10.2	25.91	15	26.10	26.35	-4.8	23,538	-0.02%
2024/05/27	9.2	25.99	19.1	26.08	25.95	-9.9	23,450	-0.04%
2024/05/24	58.3	25.73	1	25.75	25.65	57.3	23,231	0.25%
2024/05/23	31	26.44	72	26.57	26.55	-41	22,891	-0.18%
2024/05/22	21.1	26.06	20	26.13	26.15	1.1	22,492	0.01%
2024/05/21	4	25.58	50	25.54	25.55	-46	22,121	-0.21%
2024/05/20	30.1	25.58	22	25.43	25.45	8.1	22,052	0.04%
2024/05/17	54.3	26.10	36	26.05	25.65	18.3	21,794	0.08%
2024/05/16	18	25.93	50.3	26.06	26.45	-32.3	21,266	-0.15%
2024/05/15	36.1	24.57	26	24.71	24.70	10.1	20,139	0.05%
2024/05/14	44	24.79	16.3	24.76	24.85	27.7	19,950	0.14%
2024/05/13	6.2	23.94	4.1	24.00	24.10	2.1	19,785	0.01%
2024/05/10	22.1	24.32	34.1	24.21	24.35	-12	19,869	-0.06%
2024/05/09	10.1	24.90	19.6	24.85	24.75	-9.5	19,825	-0.05%
2024/05/08	28	24.86	28.4	24.45	24.70	-0.4	19,824	0.00%
2024/05/07	25	24.87	6	24.91	24.70	19	19,794	0.10%
2024/05/06	55.1	25.49	23.2	25.44	25.20	31.9	19,512	0.16%
2024/05/03	101.8	25.47	95.6	25.20	25.35	6.2	18,988	0.03%	大買/
2024/05/02	57	23.41	42.6	23.45	23.60	14.4	17,609	0.08%
2024/04/30	78	23.13	24.2	23.25	22.85	53.8	17,343	0.31%
2024/04/29	16.1	22.73	55.2	22.83	23.20	-39.1	17,231	-0.23%
2024/04/26	9	22.26	14	22.44	22.15	-5	17,118	-0.03%
2024/04/25	24.8	22.11	18.4	22.04	21.95	6.4	16,932	0.04%
2024/04/24	41.2	22.30	11.2	22.61	22.60	30	16,872	0.18%
2024/04/23	32.4	21.85	12	21.85	21.85	20.3	16,928	0.12%
2024/04/22	57.5	21.96	23.5	22.13	21.70	34	16,877	0.20%
2024/04/19	100	22.41	9	22.12	22.20	91	16,592	0.55%
2024/04/18	65.9	23.22	22	23.27	23.05	43.9	16,162	0.27%
2024/04/17	68.7	23.79	15	23.70	23.65	53.7	15,832	0.34%
2024/04/16	32.6	24.26	15.1	24.14	24.15	17.5	15,571	0.11%
2024/04/15	27.3	24.99	10.2	24.96	25.00	17	15,562	0.11%
2024/04/12	25.5	25.26	23	25.22	25.20	2.5	16,364	0.01%
2024/04/11	11.1	25.47	7.1	25.55	25.40	4	18,321	0.02%
2024/04/10	15.3	26.17	38	25.99	25.95	-22.7	18,252	-0.12%
2024/04/09	30	25.57	24.1	25.63	25.60	5.9	18,286	0.03%
2024/04/08	36.5	25.20	9	25.14	25.20	27.5	18,402	0.15%
2024/04/03	59.5	25.50	22	25.52	25.40	37.5	18,274	0.21%
2024/04/02	71.1	25.95	38	25.99	25.90	33.1	18,196	0.18%
2024/04/01	26.1	25.99	2.1	26.05	25.95	24	18,330	0.13%
2024/03/29	39.2	25.79	13.4	25.80	25.80	25.8	18,248	0.14%
2024/03/28	52	25.39	26	25.76	25.90	26	18,140	0.14%
2024/03/27	53	25.81	27	25.66	25.70	26	17,857	0.15%
2024/03/26	36.2	26.21	0	0.00	26.05	36.2	17,654	0.21%
2024/03/25	36.8	26.47	3	26.42	26.35	33.8	17,555	0.19%
2024/03/22	24.2	26.60	4.1	26.65	26.60	20.1	17,587	0.11%
2024/03/21	8.3	26.74	13.3	26.84	26.75	-5	17,701	-0.03%
2024/03/20	42.5	26.78	10.1	26.65	26.60	32.4	17,809	0.18%
2024/03/19	9	26.93	3	26.75	26.95	6	17,919	0.03%
2024/03/18	3	26.58	4.6	26.72	26.80	-1.6	18,261	-0.01%
2024/03/15	20	26.34	5	26.40	26.30	15	18,338	0.08%
2024/03/14	8.3	26.63	23	26.67	26.60	-14.7	18,071	-0.08%
2024/03/13	26.7	26.83	6.1	26.95	26.60	20.6	17,989	0.11%
2024/03/12	14.6	26.89	7	27.06	27.15	7.6	17,841	0.04%
2024/03/11	7	27.01	2	26.85	26.95	5	17,785	0.03%
2024/03/08	17	26.86	27	27.07	26.95	-10	17,756	-0.06%
2024/03/07	40.1	26.79	11.5	26.73	26.60	28.6	17,424	0.16%
2024/03/06	24.5	26.87	39	26.86	26.80	-14.5	17,351	-0.08%
2024/03/05	12.3	27.41	15.1	27.52	27.10	-2.7	17,441	-0.02%
2024/03/04	39	26.81	26.5	26.69	26.90	12.6	17,097	0.07%
2024/03/01	25.2	27.18	16	26.98	26.90	9.2	17,051	0.05%
2024/02/29	4.5	26.66	15.2	26.58	27.60	-10.7	16,922	-0.06%
2024/02/27	8.4	26.68	3	26.93	26.60	5.4	16,649	0.03%
2024/02/26	11	26.75	17.1	26.72	26.70	-6.1	16,553	-0.04%
2024/02/23	16.5	26.87	21	26.84	26.75	-4.4	16,597	-0.03%
2024/02/22	11.2	27.18	2.7	27.14	27.10	8.5	16,679	0.05%
2024/02/21	6.2	27.20	34.8	27.16	27.15	-28.6	16,784	-0.17%
2024/02/20	3.5	27.47	0.4	27.45	27.45	3	16,843	0.02%
2024/02/19	27	27.64	8	27.67	27.75	19	16,873	0.11%
2024/02/16	5.1	27.39	9	27.36	27.30	-3.9	17,051	-0.02%
2024/02/15	17.2	27.13	19.3	26.98	26.90	-2.1	17,037	-0.01%
2024/02/05	6.1	26.80	4.6	26.70	26.80	1.5	17,043	0.01%
2024/02/02	38.3	26.87	4.1	26.74	26.70	34.2	16,974	0.20%
2024/02/01	0.1	26.95	0	0.00	27.10	0.1	16,763	0.00%
2024/01/31	12.4	27.08	15.5	27.02	27.00	-3.1	16,842	-0.02%
2024/01/30	26.6	27.25	6.4	27.22	27.05	20.2	16,777	0.12%
2024/01/29	13.3	27.69	6.2	27.79	27.70	7.1	16,902	0.04%
2024/01/26	9.1	27.70	1	27.75	27.95	8.1	17,368	0.05%
2024/01/25	42	28.06	4.4	28.24	28.05	37.6	17,289	0.22%
2024/01/24	13	28.00	10	28.24	27.90	3	17,306	0.02%
2024/01/23	15	27.73	21.1	27.71	27.85	-6.1	17,150	-0.04%
2024/01/22	23	27.29	1.3	27.41	27.45	21.7	17,029	0.13%
2024/01/19	8	27.47	25.1	27.32	27.25	-17.1	16,769	-0.10%
2024/01/18	9.4	27.27	4	27.20	27.20	5.4	16,650	0.03%
2024/01/17	41.9	27.74	15.3	27.66	27.55	26.6	16,709	0.16%
2024/01/16	11.3	28.38	13.1	28.37	28.45	-1.9	16,365	-0.01%
2024/01/15	11.1	28.98	2	29.00	28.90	9.1	16,255	0.06%
2024/01/12	3.1	28.89	0.9	29.03	28.95	2.2	16,487	0.01%
2024/01/11	110.1	28.83	12.1	28.90	28.90	98	16,369	0.60%	大買/
2024/01/10	14	29.07	38.3	29.15	29.05	-24.3	16,329	-0.15%
2024/01/09	17.2	29.81	16.8	29.87	29.45	0.4	16,371	0.00%
2024/01/08	71.2	30.49	12.7	30.24	29.90	58.5	16,336	0.36%
2024/01/05	29	30.88	165.6	30.26	30.85	-136.6	15,414	-0.89%	大賣/鉅額交易
2024/01/04	7.1	28.20	20	28.20	28.25	-12.9	13,429	-0.10%
2024/01/03	17.7	28.20	4	28.24	28.10	13.7	13,559	0.10%
2024/01/02	74	29.00	10	29.60	28.80	64	13,267	0.48%
2023/12/28	2	29.60	1	29.75	29.70	1	13,126	0.01%
2023/12/27	0	0.00	5.7	29.87	29.80	-5.7	13,085	-0.04%
2023/12/26	0	0.00	1	29.25	29.25	-1	12,914	-0.01%
2023/12/25	6.1	28.94	2	29.00	28.90	4.1	12,901	0.03%
2023/12/22	5	29.40	0.3	29.30	29.15	4.7	12,974	0.04%
2023/12/21	4.3	28.86	2	28.95	28.75	2.3	12,936	0.02%
2023/12/20	6	28.94	10	29.05	28.90	-4	12,870	-0.03%
2023/12/19	10.2	28.96	1	29.00	28.80	9.2	12,791	0.07%
2023/12/18	4	29.69	11	29.68	29.40	-7	12,743	-0.05%
2023/12/15	2	29.78	2.2	29.95	29.75	-0.2	12,590	0.00%
2023/12/14	17.1	29.85	19.1	29.81	29.65	-2.1	12,372	-0.02%
2023/12/13	10.2	30.14	35	29.94	29.90	-24.8	12,153	-0.20%
2023/12/12	11	29.33	4.2	29.49	29.60	6.8	11,816	0.06%
2023/12/11	1	28.80	2.3	28.80	28.80	-1.3	11,714	-0.01%
2023/12/08	12	28.98	0.5	28.95	28.80	11.5	11,717	0.10%
2023/12/07	1.9	28.76	30	28.79	28.70	-28.2	11,837	-0.24%
2023/12/06	2	29.25	0.2	29.15	29.15	1.8	11,843	0.02%
2023/12/05	1.1	29.31	5	29.46	29.40	-3.9	11,822	-0.03%
2023/12/04	22	29.64	5	29.60	29.70	17	11,797	0.14%
2023/12/01	7	29.69	1	29.70	29.60	6	11,715	0.05%
2023/11/30	23	29.91	18	30.00	30.10	5	11,613	0.04%
2023/11/29	7	29.99	12.8	29.96	29.85	-5.8	11,401	-0.05%
2023/11/28	0	0.00	12.1	29.85	29.80	-12.1	11,268	-0.11%
2023/11/27	11	29.60	1	29.50	29.40	10	11,235	0.09%
2023/11/24	4	29.63	2.1	29.65	29.75	1.9	11,215	0.02%
2023/11/22	26	29.29	18	29.26	29.20	8	11,111	0.07%
2023/11/21	33	29.56	15.7	29.75	29.80	17.3	11,007	0.16%
2023/11/20	19.8	29.45	17.4	29.30	29.30	2.4	10,865	0.02%
2023/11/17	6	29.03	25.6	29.10	29.05	-19.6	10,690	-0.18%
2023/11/16	14	28.94	18	28.91	29.00	-4	10,682	-0.04%
2023/11/15	29	28.86	18.4	28.84	28.90	10.6	10,665	0.10%
2023/11/14	5	28.40	5	28.40	28.35	0	10,566	0.00%
2023/11/13	9.7	27.98	16.9	27.87	27.85	-7.1	10,686	-0.07%
2023/11/10	4.4	28.15	4.1	28.30	28.10	0.3	10,756	0.00%
2023/11/09	6	28.58	10.2	28.50	28.45	-4.2	10,882	-0.04%
2023/11/08	29.2	28.56	16	28.40	28.35	13.2	11,078	0.12%
2023/11/07	5	28.51	15	28.52	28.85	-10	11,136	-0.09%
2023/11/06	30.6	28.85	19.2	29.00	28.75	11.3	11,096	0.10%
2023/11/03	28	28.13	40.9	28.40	28.70	-12.9	10,785	-0.12%
2023/11/02	10	27.58	11.3	27.54	27.60	-1.3	10,386	-0.01%
2023/11/01	7	27.26	15	27.63	27.20	-8	10,327	-0.08%
2023/10/31	2	26.60	13	26.75	26.55	-11	10,222	-0.11%
2023/10/30	1.4	26.62	1	26.50	26.60	0.4	10,364	0.00%
2023/10/27	10.2	26.76	14.3	26.79	26.65	-4.1	10,487	-0.04%
2023/10/26	2.6	26.87	2	27.15	26.80	0.6	10,630	0.01%
2023/10/25	9	27.82	23	27.75	27.50	-14	10,626	-0.13%
2023/10/24	54.2	26.38	13	26.42	26.85	41.2	10,465	0.39%
2023/10/23	9.1	26.66	26.2	26.87	26.65	-17.1	10,495	-0.16%
2023/10/20	57	27.55	24.7	27.42	27.30	32.3	10,632	0.30%
2023/10/19	19.2	27.40	12	27.37	27.35	7.1	10,517	0.07%
2023/10/18	12.6	27.58	12	27.55	27.50	0.6	10,616	0.01%
2023/10/17	5	28.15	8	28.06	27.85	-3	10,918	-0.03%
2023/10/16	26.9	27.70	25.7	28.20	27.35	1.2	10,805	0.01%
2023/10/13	4.2	27.61	4	27.62	27.70	0.2	10,714	0.00%
2023/10/12	11	27.50	6	27.46	27.55	5	10,677	0.05%
2023/10/11	3.2	27.07	5.2	27.04	27.05	-2	10,616	-0.02%
2023/10/06	1.3	26.46	1.2	26.50	26.50	0.1	10,530	0.00%
2023/10/05	2.4	26.31	12.5	26.39	26.40	-10.1	10,631	-0.10%
2023/10/04	54.6	26.06	0	0.00	26.10	54.6	10,639	0.51%
2023/10/03	4	26.58	0	0.00	26.60	4	10,661	0.04%
2023/10/02	5	26.65	3.9	26.68	26.60	1.1	10,818	0.01%
2023/09/28	5.5	26.60	1	26.65	26.55	4.5	11,034	0.04%
2023/09/27	14.1	26.53	15	26.42	26.40	-0.9	11,229	-0.01%
2023/09/26	7.1	26.74	0	0.00	26.65	7.1	11,225	0.06%
2023/09/25	2	27.30	7.6	27.17	27.30	-5.6	11,191	-0.05%
2023/09/22	3.4	26.88	2.3	26.86	26.90	1.1	11,229	0.01%
2023/09/21	1.8	27.07	0	27.05	27.00	1.8	11,243	0.02%
2023/09/20	14.3	27.42	7	27.29	27.25	7.3	11,187	0.07%
2023/09/19	3.3	27.87	7.3	27.80	27.85	-4	11,267	-0.04%
2023/09/18	7.4	27.90	5.1	27.82	27.80	2.3	11,340	0.02%
2023/09/15	9.3	28.07	21.7	28.07	28.10	-12.5	11,415	-0.11%
2023/09/14	7	27.93	11.6	27.93	27.90	-4.6	11,398	-0.04%
2023/09/13	14	27.53	15	27.34	27.40	-1	11,450	-0.01%
2023/09/12	23.2	26.91	12	27.09	27.15	11.2	11,668	0.10%
2023/09/11	31.2	27.02	7.1	26.94	26.90	24.1	11,933	0.20%
2023/09/08	2.5	27.64	2	27.65	27.60	0.5	12,311	0.00%
2023/09/07	2.1	27.93	22.2	27.89	27.80	-20.1	12,355	-0.16%
2023/09/06	0.4	27.92	0	27.80	27.80	0.4	12,402	0.00%
2023/09/05	21.1	27.98	0	0.00	28.05	21.1	12,428	0.17%
2023/09/04	3.1	28.15	5	28.15	28.20	-1.9	12,555	-0.02%
2023/09/01	5	28.10	0.8	28.00	28.15	4.2	12,714	0.03%
2023/08/31	7.1	28.13	6	28.18	27.85	1.1	12,745	0.01%
2023/08/30	3	27.67	21	27.77	27.85	-18	12,715	-0.14%
2023/08/29	3	27.32	3	27.32	27.30	0	12,754	0.00%
2023/08/28	23.1	27.41	18.2	27.53	27.40	4.9	12,792	0.04%
2023/08/25	7.1	27.01	10	27.02	26.90	-2.9	12,859	-0.02%
2023/08/24	7.3	27.53	11.9	27.46	27.30	-4.6	12,993	-0.04%
2023/08/23	0	0.00	11	27.17	27.45	-11	12,971	-0.08%
2023/08/22	28.5	26.80	9.3	26.86	26.80	19.2	13,028	0.15%
2023/08/21	15	27.06	10	27.21	26.95	5	12,950	0.04%
2023/08/18	4.3	27.24	32	27.16	27.25	-27.7	12,869	-0.22%
2023/08/17	17.1	26.48	9.3	26.66	26.85	7.7	12,745	0.06%
2023/08/16	15.2	26.58	7	26.86	27.05	8.2	12,552	0.07%
2023/08/15	43.6	27.60	29.8	27.46	27.35	13.8	12,428	0.11%
2023/08/14	18.3	27.54	21	27.73	27.95	-2.7	12,345	-0.02%
2023/08/11	55.2	28.60	8	28.46	28.40	47.2	12,206	0.39%
2023/08/10	7	29.14	1.7	29.08	29.00	5.3	12,049	0.04%
2023/08/09	6	29.21	13	29.28	29.20	-7	11,975	-0.06%
2023/08/08	22.6	29.19	16.2	29.17	29.10	6.4	11,958	0.05%
2023/08/07	1	29.50	1	29.60	29.70	0	11,864	0.00%
2023/08/04	0	0.00	10.6	29.53	29.50	-10.6	11,929	-0.09%
2023/08/02	21.7	29.59	9.8	29.76	29.55	11.9	11,928	0.10%
2023/08/01	17.5	29.96	46	30.00	30.00	-28.5	11,821	-0.24%
2023/07/31	34	30.11	67	30.08	29.95	-33	11,712	-0.28%
2023/07/28	4.5	30.15	10	30.20	30.20	-5.5	11,669	-0.05%
2023/07/27	2.1	29.98	24	29.96	30.00	-21.9	11,649	-0.19%
2023/07/26	30.1	29.77	0	29.70	29.70	30	11,823	0.25%
2023/07/25	44.5	29.72	39	29.79	30.20	5.5	12,008	0.05%
2023/07/24	17.8	29.15	17	29.34	29.60	0.8	12,087	0.01%
2023/07/21	10.5	29.29	19	29.32	29.55	-8.5	12,299	-0.07%
2023/07/20	37.6	29.45	15	29.57	29.80	22.6	12,509	0.18%
2023/07/19	22.3	30.32	2	30.18	30.10	20.3	12,464	0.16%
2023/07/18	20	30.40	21.5	30.45	30.50	-1.5	12,801	-0.01%
2023/07/17	1	30.15	7.2	30.16	30.10	-6.1	13,050	-0.05%
2023/07/14	1.1	30.10	10.1	30.15	30.10	-9	13,401	-0.07%
2023/07/13	9.3	29.86	25.1	30.06	29.80	-15.8	13,494	-0.12%
2023/07/12	25.8	29.93	20	29.90	29.90	5.8	13,431	0.04%
2023/07/11	1.1	30.30	14	30.19	30.15	-13	13,445	-0.10%
2023/07/10	12.9	29.99	21.2	30.02	30.00	-8.2	13,595	-0.06%
2023/07/07	4.9	30.28	5	30.25	30.15	-0.2	13,583	0.00%
2023/07/06	36.2	31.00	5.2	30.76	30.65	31	13,745	0.23%
2023/07/05	2	31.65	9	31.39	31.50	-7	13,610	-0.05%
2023/07/04	0	0.00	5	30.79	30.80	-5	13,517	-0.04%
2023/07/03	12	30.98	91	31.08	30.85	-79	13,640	-0.58%
2023/06/30	8	30.78	0.1	30.90	30.95	7.9	13,742	0.06%
2023/06/29	3	30.90	3.4	30.96	30.90	-0.4	13,815	0.00%
2023/06/28	8.5	30.71	2.1	30.67	30.70	6.4	13,928	0.05%
2023/06/27	14.4	31.06	0	0.00	30.70	14.4	14,075	0.10%
2023/06/26	1.5	31.53	24.2	31.67	31.40	-22.7	14,133	-0.16%
2023/06/21	1.1	31.77	1	32.00	31.95	0.1	14,165	0.00%
2023/06/20	0	0.00	7.2	31.88	31.90	-7.2	14,140	-0.05%
2023/06/19	18	31.78	19.1	31.70	31.85	-1.1	14,127	-0.01%
2023/06/16	37	32.24	39.9	32.17	32.15	-2.9	14,081	-0.02%
2023/06/15	21.1	32.41	17.4	32.63	32.70	3.7	13,915	0.03%
2023/06/14	21.5	32.03	16.8	32.04	32.30	4.7	13,782	0.03%
2023/06/13	16.7	31.34	73	31.32	31.25	-56.4	13,373	-0.42%
2023/06/12	1.3	30.72	51.7	30.97	31.05	-50.4	13,365	-0.38%
2023/06/09	6.1	30.88	2	30.88	30.90	4.1	13,436	0.03%
2023/06/08	5.1	31.40	4.2	31.32	30.90	0.9	13,579	0.01%
2023/06/07	8.1	31.20	22	31.43	31.55	-13.9	13,766	-0.10%
2023/06/06	3.1	31.05	9	31.06	31.05	-6	14,278	-0.04%
2023/06/05	10	31.22	7	31.19	31.15	3	14,578	0.02%
2023/06/02	2	30.80	26	30.94	31.10	-24	15,012	-0.16%
2023/06/01	3.2	30.70	0	0.00	30.60	3.2	15,755	0.02%
2023/05/31	8	31.24	7	31.22	30.90	1	15,872	0.01%
2023/05/30	6	31.18	8.2	31.16	31.10	-2.2	15,777	-0.01%
2023/05/29	12	30.87	9.1	30.93	30.85	3	15,810	0.02%
2023/05/26	27	30.75	16.1	30.79	30.75	10.9	15,880	0.07%
2023/05/25	1	30.50	3	30.62	30.65	-2	15,849	-0.01%
2023/05/24	4	30.35	14	30.43	30.55	-10	16,018	-0.06%
2023/05/23	1.2	30.53	10	30.60	30.55	-8.8	16,087	-0.05%
2023/05/22	4.5	30.18	3	30.17	30.20	1.5	16,125	0.01%
2023/05/19	12.9	30.54	30	30.52	30.25	-17.1	16,129	-0.11%
2023/05/18	5	30.70	24.4	30.66	30.60	-19.4	16,095	-0.12%
2023/05/17	6	30.56	9.1	30.45	30.60	-3.1	16,124	-0.02%
2023/05/16	24.3	30.22	17	30.29	30.25	7.3	16,080	0.05%
2023/05/15	21.1	29.65	3	29.67	29.60	18	16,129	0.11%
2023/05/12	12.3	29.89	8	29.81	29.85	4.3	16,269	0.03%
2023/05/11	1.1	30.01	1.2	30.07	29.80	-0.1	16,356	0.00%
2023/05/10	18.2	30.06	1	30.10	30.00	17.2	16,580	0.10%
2023/05/09	3.1	30.40	3	30.25	30.25	0.1	16,605	0.00%
2023/05/08	14	30.66	25.4	30.52	30.30	-11.4	16,807	-0.07%
2023/05/05	18	30.76	0	0.00	30.65	18	17,093	0.11%
2023/05/04	3	30.90	14	30.73	31.10	-11	17,548	-0.06%
2023/05/03	12.6	30.57	18	30.73	30.50	-5.5	17,856	-0.03%
2023/05/02	6	30.68	31	30.42	30.90	-25	18,172	-0.14%
2023/04/28	29.1	29.83	21	29.83	29.70	8.1	18,545	0.04%
2023/04/27	16	29.48	16.1	29.42	29.55	0	18,504	0.00%
2023/04/26	48	29.34	19.1	29.31	29.30	28.9	18,623	0.16%
2023/04/25	68.4	30.00	30	29.94	30.00	38.4	18,370	0.21%
2023/04/24	30.5	29.80	21.1	30.17	30.60	9.3	18,125	0.05%
2023/04/21	67.1	30.44	3	30.32	30.05	64.1	18,006	0.36%
2023/04/20	45.1	31.33	25.6	31.19	31.00	19.5	17,828	0.11%
2023/04/19	106.1	32.26	9.1	32.23	32.10	97	17,977	0.54%	大買/
2023/04/18	1	33.25	75	33.29	32.90	-74	17,903	-0.41%
2023/04/17	12	32.92	8	32.93	32.90	4	17,887	0.02%
2023/04/14	7.1	32.99	6	32.98	32.90	1.1	17,901	0.01%
2023/04/13	28	33.00	5	33.02	33.10	23	17,930	0.13%
2023/04/12	26.6	33.17	17	33.21	33.30	9.6	17,828	0.05%
2023/04/11	13	33.17	8	33.14	33.25	5	17,840	0.03%
2023/04/10	25	32.62	11.1	32.61	32.50	13.9	17,730	0.08%
2023/04/07	38.1	32.61	10	32.62	32.60	28.1	17,809	0.16%
2023/04/06	26.2	32.69	11	32.72	32.60	15.1	17,816	0.08%
2023/03/31	19	33.34	2.2	33.26	33.10	16.8	17,724	0.09%
2023/03/30	10	33.02	9	33.00	32.90	1	17,798	0.01%
2023/03/29	21.1	33.04	7	32.94	32.95	14.1	17,826	0.08%
2023/03/28	74	33.18	10	33.49	33.10	64	17,952	0.36%
2023/03/27	31.2	33.81	24.8	33.79	33.70	6.3	17,953	0.04%
2023/03/24	4	34.45	58.6	34.45	34.40	-54.6	18,001	-0.30%
2023/03/23	5	34.17	12	34.20	34.20	-7	18,032	-0.04%
2023/03/22	13	34.40	12.6	34.34	34.30	0.4	18,177	0.00%
2023/03/21	21	34.30	26.1	34.34	34.20	-5.1	18,241	-0.03%
2023/03/20	72	34.20	4	34.38	34.20	68	18,519	0.37%
2023/03/17	12	33.63	73	34.17	34.60	-61	18,561	-0.33%
2023/03/16	77	33.24	26	33.18	33.35	51	18,408	0.28%
2023/03/15	5	33.38	10.3	33.69	33.25	-5.3	18,590	-0.03%
2023/03/14	10	33.28	16.3	33.40	33.20	-6.3	18,996	-0.03%
2023/03/13	13.1	33.64	9.2	33.96	33.80	3.9	19,442	0.02%
2023/03/10	45.8	34.59	10	34.51	34.45	35.8	19,550	0.18%
2023/03/09	61	35.50	78.1	35.65	35.15	-17.1	19,676	-0.09%
2023/03/08	33	34.69	31	34.70	34.95	2	19,267	0.01%
2023/03/07	50.1	35.18	30	35.11	35.15	20.1	19,091	0.11%
2023/03/06	17.1	34.64	116	34.85	34.95	-99	18,755	-0.53%	大賣/
2023/03/03	6	33.56	14	33.47	33.60	-8	18,065	-0.04%
2023/03/02	2	33.20	1.1	33.25	33.25	1	18,110	0.01%
2023/03/01	38.5	32.97	24.1	33.05	33.10	14.4	18,423	0.08%
2023/02/24	17.1	33.48	13	33.66	33.30	4.1	18,738	0.02%
2023/02/23	9	33.66	8.1	33.67	33.65	0.9	18,750	0.00%
2023/02/22	27	33.27	10.5	33.30	33.40	16.5	18,942	0.09%
2023/02/21	14	33.92	16	33.87	33.90	-2	18,975	-0.01%
2023/02/20	13	33.53	10	33.67	33.80	3	19,285	0.02%
2023/02/17	10	33.27	8.4	33.28	33.30	1.6	19,770	0.01%
2023/02/16	7	33.45	15	33.50	33.50	-8	19,930	-0.04%
2023/02/15	35	33.27	3	33.28	33.25	32	20,390	0.16%
2023/02/14	13	33.56	7.8	33.63	33.60	5.2	20,381	0.03%
2023/02/13	21	33.34	12.1	33.21	33.15	8.9	20,614	0.04%
2023/02/10	29	33.85	6	33.73	33.70	23	20,840	0.11%
2023/02/09	6	34.30	3	34.15	34.15	3	21,068	0.01%
2023/02/08	30	34.41	28.2	34.47	34.60	1.8	21,178	0.01%
2023/02/07	57.7	33.79	19	33.78	33.80	38.6	21,101	0.18%
2023/02/06	81	33.77	28	34.00	33.70	53	21,204	0.25%
2023/02/03	44.4	34.70	11	34.55	34.50	33.4	21,086	0.16%
2023/02/02	28	35.39	61.5	35.40	35.30	-33.5	20,966	-0.16%
2023/02/01	28.2	34.62	62.9	34.95	35.00	-34.7	20,713	-0.17%
2023/01/31	12.2	34.17	42.1	34.23	34.30	-29.9	20,414	-0.15%
2023/01/30	14.3	33.59	35	33.74	33.95	-20.7	20,175	-0.10%
2023/01/17	39.1	32.20	25	32.26	32.30	14.1	19,808	0.07%
2023/01/16	50.6	32.91	17	32.59	32.55	33.6	20,069	0.17%
2023/01/13	32.7	34.01	86	34.15	33.65	-53.3	19,986	-0.27%
2023/01/12	14	34.05	13	34.08	33.85	1	20,163	0.00%
2023/01/11	17.1	33.92	6	34.06	34.30	11.1	20,165	0.06%
2023/01/10	25	33.92	13.1	34.18	34.00	11.9	20,051	0.06%
2023/01/09	28	33.55	19.5	33.86	33.90	8.5	19,927	0.04%
2023/01/06	17	33.22	26.4	33.27	33.45	-9.4	19,646	-0.05%
2023/01/05	3	32.75	29	32.87	32.65	-26	19,550	-0.13%
2023/01/04	4	32.46	5.1	32.46	32.25	-1.1	19,678	-0.01%
2023/01/03	8	31.78	4.1	31.59	32.35	3.9	19,864	0.02%
2022/12/30	25.1	32.20	3.4	32.23	31.85	21.7	19,847	0.11%
2022/12/29	1.5	31.57	15.7	31.75	32.05	-14.2	20,020	-0.07%
2022/12/28	18.7	32.33	3.4	32.20	32.15	15.3	20,225	0.08%
2022/12/27	15	33.37	17.4	33.36	33.00	-2.4	20,261	-0.01%
2022/12/26	17.7	33.05	8.1	32.78	32.75	9.6	20,311	0.05%
2022/12/23	3.4	33.00	9	33.12	33.30	-5.6	20,656	-0.03%
2022/12/22	17	33.16	19	33.34	33.40	-2	21,553	-0.01%
2022/12/21	2	32.55	6.1	32.69	32.65	-4.1	21,669	-0.02%
2022/12/20	23	32.97	35.6	32.91	32.30	-12.6	21,653	-0.06%
2022/12/19	9	33.06	27	33.18	32.90	-18	21,784	-0.08%
2022/12/16	9.1	32.55	18	32.43	32.65	-8.9	21,836	-0.04%
2022/12/15	19.6	33.00	25.1	33.10	32.95	-5.5	21,868	-0.03%
2022/12/14	2	33.20	17.2	33.16	33.35	-15.2	21,970	-0.07%
2022/12/13	7.1	32.51	6.2	32.53	32.40	0.9	22,008	0.00%
2022/12/12	20	32.34	4.1	32.23	32.20	15.9	22,253	0.07%
2022/12/09	0	0.00	8	33.60	33.45	-8	24,397	-0.03%
2022/12/08	8	33.11	5.1	33.15	33.05	2.9	24,737	0.01%
2022/12/07	19	33.42	24	33.31	33.35	-5	24,937	-0.02%
2022/12/06	65	34.16	3.6	34.13	33.95	61.4	25,107	0.24%
2022/12/05	20.6	35.21	57.6	35.25	35.15	-37	24,919	-0.15%
2022/12/02	57.1	34.47	58.3	34.17	34.60	-1.2	24,563	0.00%
2022/12/01	76	33.99	41.1	34.03	34.00	34.9	24,634	0.14%
2022/11/30	8	32.65	6.2	33.00	33.30	1.8	24,700	0.01%
2022/11/29	7	32.36	14	32.49	32.60	-7	25,613	-0.03%
2022/11/28	20	32.36	2	32.35	32.25	18	25,748	0.07%
2022/11/25	28	33.08	18.2	33.10	32.90	9.8	26,099	0.04%
2022/11/24	30	33.15	80	33.27	33.30	-50	26,623	-0.19%
2022/11/23	60	32.52	43	32.70	32.95	17	26,597	0.06%
2022/11/22	64.2	31.66	45	31.88	31.85	19.2	26,511	0.07%
2022/11/21	24	33.25	7.6	33.04	32.85	16.4	26,312	0.06%
2022/11/18	6	34.18	33	34.25	33.65	-27	26,505	-0.10%
2022/11/17	18	33.86	14.1	33.93	34.15	3.9	26,578	0.01%
2022/11/16	22.1	34.06	16.4	34.11	34.05	5.7	26,743	0.02%
2022/11/15	19	34.04	43.1	34.18	34.35	-24.1	26,732	-0.09%
2022/11/14	57	33.63	51	33.35	33.45	6	26,524	0.02%
2022/11/11	25	33.83	16.7	34.00	33.30	8.3	26,944	0.03%
2022/11/10	3	32.35	18.1	32.48	32.60	-15.1	27,055	-0.06%
2022/11/09	11.1	32.42	31.8	32.65	32.70	-20.6	27,830	-0.07%
2022/11/08	35.1	32.24	3	32.25	32.00	32.1	28,164	0.11%
2022/11/07	20	32.58	32	32.63	32.75	-12	28,748	-0.04%
2022/11/04	1.4	31.18	6.4	31.53	31.85	-5	28,905	-0.02%
2022/11/03	5.6	31.24	16	31.12	31.45	-10.4	28,958	-0.04%
2022/11/02	5	31.02	14.9	31.24	31.30	-9.9	29,025	-0.03%
2022/11/01	12	30.73	10.1	30.90	30.65	1.9	29,084	0.01%
2022/10/31	1.1	30.70	28.2	30.86	30.80	-27.1	29,469	-0.09%
2022/10/28	23	30.15	1	30.65	29.70	22	29,605	0.07%
2022/10/27	2	30.73	2	30.73	30.90	0	29,758	0.00%
2022/10/26	1.1	30.65	8.1	30.56	30.45	-7	30,232	-0.02%
2022/10/25	5	30.97	4	30.78	30.45	1	30,505	0.00%
2022/10/24	8.1	31.11	39	31.68	31.00	-30.9	31,876	-0.10%
2022/10/21	17.1	30.68	23.4	30.58	30.20	-6.3	31,699	-0.02%
2022/10/20	6	29.83	23.3	30.18	31.00	-17.3	31,430	-0.05%
2022/10/19	8	30.06	41	30.02	29.90	-33	31,386	-0.11%
2022/10/18	41	29.88	29.8	29.91	29.90	11.2	31,425	0.04%
2022/10/17	14	28.99	40.7	29.13	29.50	-26.7	31,640	-0.08%
2022/10/14	9.1	28.62	58.2	28.75	29.20	-49.2	31,903	-0.15%
2022/10/13	21.1	27.41	6.3	27.58	26.95	14.8	31,846	0.05%
2022/10/12	5	27.92	15	28.20	28.10	-10	31,943	-0.03%
2022/10/11	46.1	28.25	2	28.18	28.05	44.1	32,244	0.14%
2022/10/07	0.8	30.10	39	30.14	29.95	-38.2	32,235	-0.12%
2022/10/06	9.2	30.12	15	30.15	30.15	-5.9	32,281	-0.02%
2022/10/05	24.1	30.39	14	30.61	30.35	10.1	32,238	0.03%
2022/10/04	8	29.66	13.7	29.62	29.85	-5.7	32,064	-0.02%
2022/10/03	0	0.00	1	28.85	28.80	-1	31,917	0.00%
2022/09/30	11	27.81	11	28.27	28.50	0	31,868	0.00%
2022/09/29	39.2	27.46	14	27.98	27.80	25.2	31,740	0.08%
2022/09/28	17.2	28.86	31.1	28.85	28.55	-13.9	30,958	-0.04%
2022/09/27	8.6	29.53	104	29.67	29.65	-95.4	30,763	-0.31%	大賣/
2022/09/26	133.2	29.65	19	30.10	29.30	114.2	30,800	0.37%	大買/鉅額交易
2022/09/23	2	30.98	5	30.98	31.00	-3	30,778	-0.01%
2022/09/22	18.1	30.59	11	30.60	30.55	7.1	30,824	0.02%
2022/09/21	6	31.36	41.4	31.29	31.30	-35.4	30,858	-0.11%
2022/09/20	13	31.68	21	31.56	31.55	-8	30,834	-0.03%
2022/09/19	38.3	31.67	11.8	31.64	31.75	26.5	30,802	0.09%
2022/09/16	53	31.87	6.1	32.04	32.15	46.9	30,695	0.15%
2022/09/15	9	32.67	12	32.69	32.75	-3	28,777	-0.01%
2022/09/14	11.1	31.34	13.3	31.37	31.60	-2.3	28,540	-0.01%
2022/09/13	15.2	32.28	60.7	32.33	32.00	-45.5	28,446	-0.16%
2022/09/12	19	31.74	22.1	31.72	31.75	-3.1	28,490	-0.01%
2022/09/08	16	30.57	32	30.70	30.70	-16	28,970	-0.06%
2022/09/07	32.8	30.13	9	30.35	30.10	23.8	29,064	0.08%
2022/09/06	31	30.81	63	30.93	30.80	-32	28,916	-0.11%
2022/09/05	124.2	31.03	86.3	30.95	30.55	37.9	28,694	0.13%	大買/
2022/09/02	9	33.58	12	33.64	33.55	-3	27,702	-0.01%
2022/09/01	42.1	33.56	21.1	33.49	33.65	21	27,442	0.08%
2022/08/31	27	33.86	8.4	34.19	34.45	18.6	27,006	0.07%
2022/08/30	13	34.08	2.1	34.05	34.00	10.9	26,507	0.04%
2022/08/29	60	33.70	9.1	33.78	33.90	50.9	26,570	0.19%
2022/08/26	22	35.08	45.2	35.06	34.85	-23.2	26,468	-0.09%
2022/08/25	1	33.96	76.4	34.33	34.25	-75.4	26,229	-0.29%
2022/08/24	104	33.54	14	33.47	33.40	90	26,128	0.34%	大買/
2022/08/23	23.2	34.09	10.1	33.99	33.95	13.1	29,906	0.04%
2022/08/22	46.1	35.20	29.2	35.22	35.05	16.8	29,964	0.06%
2022/08/19	20	35.71	18.1	35.70	35.70	2	29,855	0.01%
2022/08/18	63.5	36.03	19	36.06	35.80	44.5	29,837	0.15%
2022/08/17	70.1	36.21	57	36.12	36.30	13.1	29,451	0.04%
2022/08/16	97.1	35.98	75.5	36.01	35.50	21.6	29,070	0.07%
2022/08/15	27	35.59	62.1	35.61	35.65	-35.1	28,584	-0.12%
2022/08/12	31.1	34.76	60.4	35.14	35.35	-29.3	28,218	-0.10%
2022/08/11	11	33.88	19	33.88	33.85	-8	27,704	-0.03%
2022/08/10	24	33.39	13	33.26	33.25	11	27,533	0.04%
2022/08/09	10.2	33.64	8.2	33.72	33.90	2	27,612	0.01%
2022/08/08	17	33.68	42.2	33.61	33.60	-25.2	27,986	-0.09%
2022/08/05	49	34.21	10	34.17	34.20	39	28,793	0.14%
2022/08/04	32	33.97	29.7	33.90	33.80	2.3	28,739	0.01%
2022/08/03	23.7	33.98	18.1	33.99	34.00	5.6	28,722	0.02%
2022/08/02	44.2	34.82	46	34.91	34.20	-1.9	28,532	-0.01%
2022/08/01	18.1	35.58	29.7	35.73	35.65	-11.6	28,071	-0.04%
2022/07/29	179.5	35.67	55	35.91	35.25	124.5	27,838	0.45%	大買/鉅額交易
2022/07/28	45.5	39.33	25	39.20	38.25	20.5	26,477	0.08%
2022/07/27	2	39.30	3	39.23	39.45	-1	26,173	0.00%
2022/07/26	27	38.79	21	39.06	38.85	6	26,121	0.02%
2022/07/25	14.2	40.54	17.1	40.44	40.25	-2.9	26,013	-0.01%
2022/07/22	33.2	42.14	12.3	42.05	41.75	20.9	26,117	0.08%
2022/07/21	19.2	40.73	27	41.37	41.80	-7.8	25,861	-0.03%
2022/07/20	47	39.92	49.3	39.67	39.70	-2.3	25,451	-0.01%
2022/07/19	21	38.15	20.3	38.54	38.75	0.7	25,274	0.00%
2022/07/18	32	38.72	14.3	39.09	39.25	17.7	25,186	0.07%
2022/07/15	8	39.89	10.3	40.13	40.05	-2.3	24,852	-0.01%
2022/07/14	9	38.84	4	38.86	39.00	5	24,990	0.02%
2022/07/13	6.3	39.21	6	39.08	39.25	0.3	24,899	0.00%
2022/07/12	20.2	38.43	2	38.53	38.35	18.2	24,744	0.07%
2022/07/11	4	39.84	6	39.92	40.10	-2	24,657	-0.01%
2022/07/08	12	40.78	31	40.89	40.55	-19	24,709	-0.08%
2022/07/07	15	40.63	10	39.80	40.40	5	24,757	0.02%
2022/07/06	3	39.20	3	39.30	38.95	0	24,552	0.00%
2022/07/05	5	38.39	2	39.38	39.00	3	24,457	0.01%
2022/07/04	11	37.87	7.1	38.11	38.30	3.9	24,444	0.02%
2022/07/01	16.2	39.23	21.3	38.86	37.85	-5.1	24,552	-0.02%
2022/06/30	13.1	40.30	18	40.28	40.10	-4.9	24,558	-0.02%
2022/06/29	13	41.49	25	41.74	41.70	-12	24,367	-0.05%
2022/06/28	35	43.06	6	42.88	42.80	29	24,150	0.12%
2022/06/27	11	44.36	28	44.10	44.25	-17	24,047	-0.07%
2022/06/24	33	43.46	11.1	43.34	43.00	22	23,919	0.09%
2022/06/23	40.3	44.71	43.3	44.50	43.50	-3	23,674	-0.01%
2022/06/22	27	47.54	11.6	47.39	46.35	15.4	23,181	0.07%
2022/06/21	33	48.09	24	48.33	48.45	9	23,003	0.04%
2022/06/20	58.2	48.41	6	48.17	47.85	52.2	22,869	0.23%
2022/06/17	16	49.45	18.3	49.48	50.40	-2.3	22,466	-0.01%
2022/06/16	29.3	50.91	2	51.10	50.10	27.3	21,856	0.12%
2022/06/15	32.2	51.96	35	51.81	51.40	-2.8	21,713	-0.01%
2022/06/14	22.1	52.01	7	52.17	52.10	15.1	21,641	0.07%
2022/06/13	37.5	54.17	8	53.81	53.50	29.5	21,490	0.14%
2022/06/10	15.5	55.43	18.6	55.78	55.80	-3.1	21,415	-0.01%
2022/06/09	5	55.44	1	55.60	56.10	4	21,427	0.02%
2022/06/08	26	55.59	89.6	55.30	55.30	-63.6	21,357	-0.30%
2022/06/07	19.1	55.53	14.4	55.61	55.70	4.7	21,283	0.02%
2022/06/06	17.1	56.62	3	56.53	56.40	14.1	21,188	0.07%
2022/06/02	14.1	57.19	26.2	57.17	57.20	-12	21,306	-0.06%
2022/06/01	11	57.79	17	58.01	57.80	-6	21,450	-0.03%
2022/05/31	42.2	58.02	17.3	58.36	57.80	24.8	21,298	0.12%
2022/05/30	67	58.16	19.1	58.06	58.10	47.9	17,255	0.28%
2022/05/27	18	56.32	22.4	56.54	56.50	-4.4	16,890	-0.03%
2022/05/26	21.1	56.15	12.1	55.89	55.70	9	16,887	0.05%
2022/05/25	7	56.93	20.8	57.19	56.60	-13.8	16,804	-0.08%
2022/05/24	14.2	56.85	5	57.12	56.60	9.2	16,908	0.05%
2022/05/23	47.1	58.04	33.7	58.34	57.20	13.4	16,813	0.08%
2022/05/20	12	58.99	23	58.89	58.80	-11	16,688	-0.07%
2022/05/19	10.1	57.69	80.1	57.86	59.00	-70	16,508	-0.42%
2022/05/18	24	58.65	83.1	58.62	58.40	-59.1	16,174	-0.37%
2022/05/17	56	57.98	29.8	57.98	57.80	26.2	16,221	0.16%
2022/05/16	53.4	57.79	108	57.57	57.50	-54.6	16,501	-0.33%	大賣/
2022/05/13	111.5	56.66	70	56.42	56.50	41.5	16,109	0.26%	大買/
2022/05/12	28	54.70	25	54.61	54.00	3	15,272	0.02%
2022/05/11	11	54.04	19.4	54.06	54.40	-8.4	14,941	-0.06%
2022/05/10	8	53.03	0.2	53.20	53.20	7.8	14,735	0.05%
2022/05/09	12	53.86	23.4	53.88	54.00	-11.4	14,644	-0.08%
2022/05/06	7	53.76	4.1	53.80	53.80	2.9	14,614	0.02%
2022/05/05	4	54.60	33.3	54.53	55.00	-29.3	14,689	-0.20%
2022/05/04	1.1	53.29	1.6	53.16	53.20	-0.5	14,714	0.00%
2022/05/03	8	53.04	17	53.39	53.00	-9	14,763	-0.06%
2022/04/29	15	53.75	13	53.67	53.60	2	14,796	0.01%
2022/04/28	13	53.24	34	52.92	52.80	-21	14,660	-0.14%
2022/04/27	15.5	50.87	3	50.97	51.10	12.5	14,360	0.09%
2022/04/26	3	51.93	7	52.10	51.90	-4	14,262	-0.03%
2022/04/25	10.3	52.65	4.1	52.49	51.90	6.2	14,235	0.04%
2022/04/22	6	53.07	23	53.53	54.40	-17	14,199	-0.12%
2022/04/21	8	54.33	6	54.35	54.40	2	14,008	0.01%
2022/04/20	11	54.68	35.6	53.07	54.50	-24.6	13,898	-0.18%
2022/04/19	1.1	51.78	1	51.80	51.80	0.1	13,569	0.00%
2022/04/18	5.1	51.10	6	51.03	51.00	-0.9	13,569	-0.01%
2022/04/15	1.6	51.34	10	51.50	51.60	-8.4	13,647	-0.06%
2022/04/14	12.1	52.01	3	52.00	52.00	9.1	13,805	0.07%
2022/04/13	10	53.02	14.4	53.13	53.00	-4.4	13,818	-0.03%
2022/04/12	9	51.77	6	51.90	51.80	3	13,694	0.02%
2022/04/11	15.1	52.63	16	52.44	52.30	-0.9	13,786	-0.01%
2022/04/08	2	54.05	0.2	54.20	54.30	1.8	13,870	0.01%
2022/04/07	14.1	54.37	33.7	54.34	54.50	-19.6	13,857	-0.14%
2022/04/06	15	53.39	27	53.77	54.30	-12	13,645	-0.09%
2022/04/01	4.5	51.98	1	52.30	52.00	3.5	13,378	0.03%
2022/03/31	13.1	53.13	3	53.17	53.00	10.1	13,376	0.08%
2022/03/30	4	53.90	1	53.70	53.70	3	13,360	0.02%
2022/03/29	3.1	53.31	0	0.00	53.80	3.1	13,317	0.02%
2022/03/28	14	53.55	11	53.65	53.90	3	13,354	0.02%
2022/03/25	50	54.13	16.4	54.06	54.10	33.6	13,415	0.25%
2022/03/24	5	53.88	1	54.10	54.20	4	13,469	0.03%
2022/03/23	18.2	54.16	1.1	54.12	54.20	17.1	13,583	0.13%
2022/03/22	3	53.94	6	54.05	54.20	-3	13,653	-0.02%
2022/03/21	25.1	54.69	10.1	54.74	54.50	15	13,703	0.11%
2022/03/18	13.6	53.53	13.9	53.89	54.20	-0.3	13,791	0.00%
2022/03/17	20	52.87	13.2	52.91	52.90	6.8	13,824	0.05%
2022/03/16	21.1	50.70	19.4	50.72	51.40	1.6	14,095	0.01%
2022/03/15	8.3	50.27	22	50.50	50.40	-13.7	14,502	-0.09%
2022/03/14	6	51.03	11	51.16	51.40	-5	14,829	-0.03%
2022/03/11	4	50.98	28	51.29	50.90	-24	15,466	-0.16%
2022/03/10	40	51.53	30.2	51.54	51.50	9.8	16,687	0.06%
2022/03/09	44.1	50.18	5	50.20	50.20	39.1	17,390	0.22%
2022/03/08	31.3	50.27	8.6	50.33	49.70	22.7	17,876	0.13%
2022/03/07	28.2	51.69	85	51.82	52.20	-56.9	17,945	-0.32%
2022/03/04	6.2	54.09	21.7	53.96	54.00	-15.5	18,141	-0.09%
2022/03/03	23.1	55.60	4	55.48	55.40	19.1	18,218	0.11%
2022/03/02	24	54.79	9.2	55.03	56.00	14.8	18,370	0.08%
2022/03/01	36.1	55.24	14.3	55.80	55.90	21.8	18,542	0.12%
2022/02/25	29.2	53.32	60.7	53.16	53.30	-31.4	18,408	-0.17%
2022/02/24	45.9	54.36	23.1	54.51	53.30	22.8	18,311	0.12%
2022/02/23	20.1	56.92	40.5	56.63	57.10	-20.4	18,332	-0.11%
2022/02/22	38.1	57.07	5.1	57.08	56.60	33	18,281	0.18%
2022/02/21	19.2	58.84	15	58.70	58.60	4.2	18,175	0.02%
2022/02/18	5.7	58.90	8.7	59.11	59.20	-3	18,422	-0.02%
2022/02/17	45.3	59.09	43.3	59.09	59.60	2	18,712	0.01%
2022/02/16	71.6	59.72	11	59.55	59.20	60.6	18,534	0.33%
2022/02/15	34.6	61.01	14.8	61.39	60.40	19.8	18,234	0.11%
2022/02/14	24.3	61.94	16.3	61.78	61.50	8	18,326	0.04%
2022/02/11	18.1	63.86	8.7	63.96	63.90	9.4	18,642	0.05%
2022/02/10	32.1	64.88	6.7	64.88	65.00	25.4	19,683	0.13%
2022/02/09	8	65.93	5.8	66.06	66.20	2.3	20,107	0.01%
2022/02/08	7.2	65.72	23.1	65.63	66.10	-16	20,208	-0.08%
2022/02/07	13.6	63.52	10	63.52	64.50	3.6	20,198	0.02%
2022/01/26	22.3	64.37	12.4	64.50	65.20	9.9	20,009	0.05%
2022/01/25	13.7	65.79	28	65.83	65.60	-14.3	19,953	-0.07%
2022/01/24	22.2	65.95	0.1	66.20	66.20	22.2	19,913	0.11%
2022/01/21	17.3	66.98	5	66.60	67.20	12.3	19,877	0.06%
2022/01/20	5	67.90	14.3	67.75	67.90	-9.3	20,019	-0.05%
2022/01/19	3	67.27	7.8	67.41	67.80	-4.7	20,252	-0.02%
2022/01/18	18.7	68.15	6	68.22	68.00	12.7	20,566	0.06%
2022/01/17	11.3	67.91	12.2	68.05	68.10	-0.9	20,606	0.00%
2022/01/14	21.3	67.37	2	67.75	67.30	19.2	20,514	0.09%
2022/01/13	7	67.93	18	67.93	68.20	-11	20,526	-0.05%
2022/01/12	4.2	67.10	1.4	67.00	66.90	2.7	20,541	0.01%
2022/01/11	18.3	67.11	7	66.86	67.00	11.3	20,526	0.06%
2022/01/10	18.1	66.55	30.1	66.56	67.00	-12	20,472	-0.06%
2022/01/07	40.5	67.28	18	67.23	67.50	22.5	20,444	0.11%
2022/01/06	33.7	68.38	27	68.41	68.50	6.7	20,210	0.03%
2022/01/05	38.1	69.35	18	69.46	69.30	20.1	20,171	0.10%
2022/01/04	17	69.39	5	69.52	69.20	12	20,148	0.06%
2022/01/03	11	70.19	28.4	70.72	70.00	-17.4	19,949	-0.09%
2021/12/30	15.8	71.48	3.2	71.57	71.20	12.6	19,893	0.06%
2021/12/29	6.2	71.45	9	71.48	71.60	-2.8	19,839	-0.01%
2021/12/28	23.1	71.27	18.3	71.46	71.40	4.8	19,882	0.02%
2021/12/27	20.1	70.90	16.5	71.00	70.90	3.6	19,858	0.02%
2021/12/24	12	70.77	0.1	70.50	70.40	11.9	19,941	0.06%
2021/12/23	8.1	70.65	9	70.46	70.30	-0.9	19,979	0.00%
2021/12/22	8.9	71.14	16	71.15	70.80	-7.1	20,090	-0.04%
2021/12/21	13.2	70.25	8	70.29	70.80	5.2	20,025	0.03%
2021/12/20	4.3	69.38	10.3	69.49	69.30	-6	19,920	-0.03%
2021/12/17	6.2	69.90	25.4	69.94	69.90	-19.2	19,792	-0.10%
2021/12/16	12.6	70.69	5	70.78	70.60	7.6	19,648	0.04%
2021/12/15	7.3	70.02	7.4	70.10	70.20	-0.1	19,568	0.00%
2021/12/14	11.1	69.92	9	69.96	69.80	2.1	19,592	0.01%
2021/12/13	16.6	71.51	8.3	71.79	71.00	8.3	19,433	0.04%
2021/12/10	64.3	71.72	34	72.17	72.70	30.3	19,310	0.16%
2021/12/09	56.4	71.42	42.4	71.27	71.00	14.1	18,884	0.07%
2021/12/08	47.4	73.52	179.4	73.57	72.70	-132.1	18,392	-0.72%	大賣/鉅額交易
2021/12/07	56.2	75.12	42.2	74.87	73.60	14	17,982	0.08%
2021/12/06	81.4	75.96	82.2	75.90	75.90	-0.8	17,343	0.00%