力積電 (6770)-第一金-新竹券商分點個股進出

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
26.70
漲跌
▲0.50
漲幅
+1.91%
成交量
44,095張
產業
上市半導體類股
913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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/06/14	20	26.17	9.7	26.60	26.70	10.3	29,645	0.03%
2024/06/13	9	26.26	68.1	26.48	26.20	-59.1	29,075	-0.20%
2024/06/12	5	25.25	2	25.40	25.25	3	28,390	0.01%
2024/06/11	16	25.60	33	25.34	25.20	-17	28,221	-0.06%
2024/06/07	2	24.45	16	24.76	24.75	-14	28,038	-0.05%
2024/06/06	13	24.40	3.6	24.29	24.15	9.4	27,953	0.03%
2024/06/05	8	24.06	7	24.38	24.30	1	27,905	0.00%
2024/06/04	17.1	24.53	2.7	24.28	24.25	14.4	28,120	0.05%
2024/06/03	12	24.92	0	0.00	24.75	12	28,089	0.04%
2024/05/31	31	25.01	21	25.38	24.90	10	27,900	0.04%
2024/05/30	1	25.40	2.2	25.63	25.40	-1.2	23,666	0.00%
2024/05/29	2	25.90	2	26.05	25.80	0	23,575	0.00%
2024/05/28	0	0.00	13	26.19	26.35	-13	23,538	-0.06%
2024/05/27	9	26.09	3.5	26.05	25.95	5.5	23,450	0.02%
2024/05/24	21.5	25.76	0.2	25.85	25.65	21.3	23,231	0.09%
2024/05/23	3	26.53	8	26.63	26.55	-5	22,891	-0.02%
2024/05/22	2	26.10	15	25.91	26.15	-13	22,492	-0.06%
2024/05/21	50	25.52	113	25.60	25.55	-63	22,121	-0.28%	大賣/
2024/05/20	37	25.45	1	25.70	25.45	36	22,052	0.16%
2024/05/17	49.1	25.79	59.2	26.14	25.65	-10.1	21,794	-0.05%
2024/05/16	64.5	26.31	123.3	25.85	26.45	-58.8	21,266	-0.28%	大賣/
2024/05/15	2	24.48	7	24.74	24.70	-5	20,139	-0.02%
2024/05/14	4	24.75	15.6	24.89	24.85	-11.6	19,950	-0.06%
2024/05/13	0.1	24.10	22	24.09	24.10	-21.9	19,785	-0.11%
2024/05/10	16	24.20	18	24.23	24.35	-2	19,869	-0.01%
2024/05/09	1	24.95	26	25.03	24.75	-25	19,825	-0.13%
2024/05/08	8	24.44	2	24.45	24.70	6	19,824	0.03%
2024/05/07	16	24.94	4	24.84	24.70	12	19,794	0.06%
2024/05/06	37.5	25.34	31.3	25.49	25.20	6.2	19,512	0.03%
2024/05/03	59	25.41	76	25.64	25.35	-17	18,988	-0.09%
2024/05/02	11	23.69	8.5	23.58	23.60	2.5	17,609	0.01%
2024/04/30	10	23.20	0	0.00	22.85	10	17,343	0.06%
2024/04/29	8	22.89	40	22.93	23.20	-32	17,231	-0.19%
2024/04/26	1	22.20	17	22.42	22.15	-16	17,118	-0.09%
2024/04/25	34.1	22.05	40	21.99	21.95	-5.9	16,932	-0.03%
2024/04/24	0	0.00	22.2	22.54	22.60	-22.2	16,872	-0.13%
2024/04/23	7.4	21.89	0	0.00	21.85	7.4	16,928	0.04%
2024/04/22	13.4	21.96	4	21.70	21.70	9.4	16,877	0.06%
2024/04/19	5.2	22.37	53.9	22.16	22.20	-48.8	16,592	-0.29%
2024/04/18	46.1	23.20	5	23.15	23.05	41.1	16,162	0.25%
2024/04/17	18.5	23.71	79	23.65	23.65	-60.5	15,832	-0.38%
2024/04/16	10.5	24.29	5.2	24.24	24.15	5.4	15,571	0.03%
2024/04/15	26	25.02	11	24.99	25.00	15	15,562	0.10%
2024/04/12	34	25.26	2	25.30	25.20	32	16,364	0.20%
2024/04/11	27	25.51	10	25.53	25.40	17	18,321	0.09%
2024/04/10	16	26.03	4	26.08	25.95	12	18,252	0.07%
2024/04/09	2	25.65	9	25.57	25.60	-7	18,286	-0.04%
2024/04/08	3.3	25.21	3	25.15	25.20	0.3	18,402	0.00%
2024/04/03	1	25.50	0	0.00	25.40	1	18,274	0.01%
2024/04/02	0	0.00	3	25.85	25.90	-3	18,196	-0.02%
2024/04/01	1	25.90	2	26.18	25.95	-1	18,330	-0.01%
2024/03/29	8.3	25.69	0	0.00	25.80	8.3	18,248	0.05%
2024/03/28	19	25.69	42	25.43	25.90	-23	18,140	-0.13%
2024/03/27	23.2	25.73	11	25.68	25.70	12.2	17,857	0.07%
2024/03/26	6	26.13	30	26.33	26.05	-24	17,654	-0.14%
2024/03/25	9	26.40	14	26.41	26.35	-5	17,555	-0.03%
2024/03/22	33	26.65	5	26.65	26.60	28	17,587	0.16%
2024/03/21	16	26.84	5.2	26.75	26.75	10.9	17,701	0.06%
2024/03/20	39	26.95	11	27.02	26.60	28	17,809	0.16%
2024/03/19	5	26.95	16	27.04	26.95	-11	17,919	-0.06%
2024/03/18	0	0.00	5.3	26.74	26.80	-5.3	18,261	-0.03%
2024/03/15	11.1	26.35	22	26.30	26.30	-11	18,338	-0.06%
2024/03/14	0	0.00	9	26.70	26.60	-9	18,071	-0.05%
2024/03/13	3	26.67	1	27.35	26.60	2	17,989	0.01%
2024/03/12	0	0.00	15	26.88	27.15	-15	17,841	-0.08%
2024/03/11	3	27.08	2	27.08	26.95	1	17,785	0.01%
2024/03/08	0	0.00	23	26.93	26.95	-23	17,756	-0.13%
2024/03/07	1	26.70	15	26.87	26.60	-14	17,424	-0.08%
2024/03/06	3	26.97	15	27.15	26.80	-12	17,351	-0.07%
2024/03/05	32	27.28	11	27.45	27.10	21	17,441	0.12%
2024/03/04	6	26.68	2	26.83	26.90	4	17,097	0.02%
2024/03/01	2	27.05	4	27.08	26.90	-2	17,051	-0.01%
2024/02/29	14	26.39	12	26.78	27.60	2	16,922	0.01%
2024/02/27	6.2	26.74	20	27.00	26.60	-13.8	16,649	-0.08%
2024/02/26	10	26.79	0	0.00	26.70	10	16,553	0.06%
2024/02/23	31	26.95	16	26.93	26.75	15	16,597	0.09%
2024/02/22	4	27.13	5.4	27.05	27.10	-1.4	16,679	-0.01%
2024/02/21	4	27.15	5	27.15	27.15	-1	16,784	-0.01%
2024/02/20	7	27.53	1	27.60	27.45	6	16,843	0.04%
2024/02/19	2	27.75	15	27.62	27.75	-13	16,873	-0.08%
2024/02/16	24	27.52	6.1	27.49	27.30	17.9	17,051	0.10%
2024/02/15	21	27.08	5.1	26.94	26.90	15.9	17,037	0.09%
2024/02/05	2.5	26.77	36	26.71	26.80	-33.5	17,043	-0.20%
2024/02/02	3	26.80	1	26.70	26.70	2	16,974	0.01%
2024/02/01	3	26.93	2	27.10	27.10	1	16,763	0.01%
2024/01/31	29	27.03	0.2	27.00	27.00	28.8	16,842	0.17%
2024/01/30	10	27.34	27	27.24	27.05	-17	16,777	-0.10%
2024/01/29	1	27.70	7.6	27.75	27.70	-6.6	16,902	-0.04%
2024/01/26	5	27.72	26	27.69	27.95	-21	17,368	-0.12%
2024/01/25	2	27.95	15	28.08	28.05	-13	17,289	-0.08%
2024/01/24	6	27.93	1	28.45	27.90	5	17,306	0.03%
2024/01/23	7	27.69	12	27.74	27.85	-5	17,150	-0.03%
2024/01/22	9	27.52	5	27.59	27.45	4	17,029	0.02%
2024/01/19	9	27.28	5	27.40	27.25	4	16,769	0.02%
2024/01/18	18	27.26	5	27.24	27.20	13	16,650	0.08%
2024/01/17	27	27.91	48	27.56	27.55	-21	16,709	-0.13%
2024/01/16	26	28.38	2.3	28.45	28.45	23.7	16,365	0.14%
2024/01/15	2	29.20	0	0.00	28.90	2	16,255	0.01%
2024/01/12	2	28.88	0	0.00	28.95	2	16,487	0.01%
2024/01/11	7	28.89	4	28.83	28.90	3	16,369	0.02%
2024/01/10	15	29.14	0	0.00	29.05	15	16,329	0.09%
2024/01/09	5	29.72	3.1	29.95	29.45	1.9	16,371	0.01%
2024/01/08	37	30.54	16	30.51	29.90	21	16,336	0.13%
2024/01/05	70	29.88	114	30.67	30.85	-44	15,414	-0.29%	大賣/
2024/01/04	2	28.10	8	28.15	28.25	-6	13,429	-0.04%
2024/01/03	11	28.24	12	28.24	28.10	-1	13,559	-0.01%
2024/01/02	18.1	28.93	0	0.00	28.80	18.1	13,267	0.14%
2023/12/29	1	29.50	0	0.00	29.45	1	13,041	0.01%
2023/12/28	5	29.60	10	29.55	29.70	-5	13,126	-0.04%
2023/12/27	9	29.69	16	29.78	29.80	-7	13,085	-0.05%
2023/12/25	3	28.98	35	29.09	28.90	-32	12,901	-0.25%
2023/12/22	2	29.45	0	0.00	29.15	2	12,974	0.02%
2023/12/21	2	28.78	0	0.00	28.75	2	12,936	0.02%
2023/12/20	1	29.05	15	29.08	28.90	-14	12,870	-0.11%
2023/12/19	15	29.05	4	28.80	28.80	11	12,791	0.09%
2023/12/18	15	29.61	0	0.00	29.40	15	12,743	0.12%
2023/12/15	0	0.00	1	29.75	29.75	-1	12,590	-0.01%
2023/12/14	10	29.70	22	29.79	29.65	-12	12,372	-0.10%
2023/12/13	2	29.85	21	30.10	29.90	-19	12,153	-0.16%
2023/12/12	1	29.55	3	29.40	29.60	-2	11,816	-0.02%
2023/12/08	0	0.00	38.4	28.88	28.80	-38.4	11,717	-0.33%
2023/12/07	28	28.79	16	28.73	28.70	12	11,837	0.10%
2023/12/06	12	29.28	24	29.21	29.15	-12	11,843	-0.10%
2023/12/05	8	29.37	4	29.40	29.40	4	11,822	0.03%
2023/12/04	10	29.50	14	29.72	29.70	-4	11,797	-0.03%
2023/12/01	4	29.73	9.5	29.74	29.60	-5.5	11,715	-0.05%
2023/11/30	2	29.90	3	30.02	30.10	-1	11,613	-0.01%
2023/11/29	9	29.87	0.3	29.80	29.85	8.7	11,401	0.08%
2023/11/28	1	29.30	7	29.66	29.80	-6	11,268	-0.05%
2023/11/27	1	29.40	1	29.70	29.40	0	11,235	0.00%
2023/11/24	4	29.63	26	29.60	29.75	-22	11,215	-0.20%
2023/11/22	12	29.22	0	0.00	29.20	12	11,111	0.11%
2023/11/21	2	29.63	5	29.73	29.80	-3	11,007	-0.03%
2023/11/20	7	29.34	29	29.30	29.30	-22	10,865	-0.20%
2023/11/17	3	28.98	3	28.98	29.05	0	10,690	0.00%
2023/11/16	4	28.80	3	28.93	29.00	1	10,682	0.01%
2023/11/15	3	28.75	5	28.82	28.90	-2	10,665	-0.02%
2023/11/14	5	28.30	2	28.45	28.35	3	10,566	0.03%
2023/11/13	15	28.34	0	0.00	27.85	15	10,686	0.14%
2023/11/10	1.7	28.14	5	28.20	28.10	-3.3	10,756	-0.03%
2023/11/09	0	0.00	12	28.53	28.45	-12	10,882	-0.11%
2023/11/08	8	28.51	4	28.50	28.35	4	11,078	0.04%
2023/11/07	1	28.30	11	28.58	28.85	-10	11,136	-0.09%
2023/11/06	10	28.91	56	28.91	28.75	-46	11,096	-0.41%
2023/11/03	11	28.36	8.5	28.45	28.70	2.5	10,785	0.02%
2023/11/02	5	27.60	0	0.00	27.60	5	10,386	0.05%
2023/11/01	0	0.00	18	27.34	27.20	-18	10,327	-0.17%
2023/10/30	4	26.54	3	26.50	26.60	1	10,364	0.01%
2023/10/27	0.6	26.80	0	0.00	26.65	0.6	10,487	0.01%
2023/10/26	1	27.15	3	27.20	26.80	-2	10,630	-0.02%
2023/10/25	3	27.83	11	27.92	27.50	-8	10,626	-0.08%
2023/10/24	2	26.65	0.1	26.80	26.85	2	10,465	0.02%
2023/10/23	1	26.70	0	0.00	26.65	1	10,495	0.01%
2023/10/20	3	27.47	3	27.53	27.30	0	10,632	0.00%
2023/10/19	5	27.35	2.5	27.22	27.35	2.5	10,517	0.02%
2023/10/18	16	27.59	0	0.00	27.50	16	10,616	0.15%
2023/10/17	15	27.96	8	28.07	27.85	7	10,918	0.06%
2023/10/16	65	28.16	0.1	28.20	27.35	64.9	10,805	0.60%
2023/10/13	1	27.85	2	27.73	27.70	-1	10,714	-0.01%
2023/10/12	5	27.44	4	27.38	27.55	1	10,677	0.01%
2023/10/11	17.1	27.06	0	0.00	27.05	17.1	10,616	0.16%
2023/10/05	0	0.00	2	26.35	26.40	-2	10,631	-0.02%
2023/10/04	5	26.12	0	0.00	26.10	5	10,639	0.05%
2023/10/03	0	0.00	0.2	26.80	26.60	-0.2	10,661	0.00%
2023/10/02	0.2	26.70	0	0.00	26.60	0.2	10,818	0.00%
2023/09/28	0	0.00	1	26.55	26.55	-1	11,034	-0.01%
2023/09/27	7	26.40	0	0.00	26.40	7	11,229	0.06%
2023/09/26	3	26.85	0	0.00	26.65	3	11,225	0.03%
2023/09/25	0	0.00	5	27.49	27.30	-5	11,191	-0.04%
2023/09/22	0	0.00	2	26.95	26.90	-2	11,229	-0.02%
2023/09/20	1	27.50	0	0.00	27.25	1	11,187	0.01%
2023/09/19	5	27.85	1	27.75	27.85	4	11,267	0.04%
2023/09/18	1	27.90	0	0.00	27.80	1	11,340	0.01%
2023/09/15	1.4	28.06	0	0.00	28.10	1.4	11,415	0.01%
2023/09/14	0	0.00	5	27.90	27.90	-5	11,398	-0.04%
2023/09/11	2	27.30	2	27.10	26.90	0	11,933	0.00%
2023/09/08	6.1	27.74	4	27.65	27.60	2.1	12,311	0.02%
2023/09/07	2	27.93	0	0.00	27.80	2	12,355	0.02%
2023/09/06	0	0.00	5	27.80	27.80	-5	12,402	-0.04%
2023/09/05	2	28.00	0	0.00	28.05	2	12,428	0.02%
2023/09/04	1	28.15	2	28.35	28.20	-1	12,555	-0.01%
2023/09/01	0	0.00	1	28.15	28.15	-1	12,714	-0.01%
2023/08/31	6	28.09	26	28.20	27.85	-20	12,745	-0.16%
2023/08/30	29	27.84	5	27.83	27.85	24	12,715	0.19%
2023/08/29	0	0.00	3	27.37	27.30	-3	12,754	-0.02%
2023/08/28	3	27.50	3	27.40	27.40	0	12,792	0.00%
2023/08/25	3	27.03	5	27.05	26.90	-2	12,859	-0.02%
2023/08/24	0	0.00	11.2	27.55	27.30	-11.2	12,993	-0.09%
2023/08/23	1	27.25	5	27.20	27.45	-4	12,971	-0.03%
2023/08/22	2	26.70	20	26.75	26.80	-18	13,028	-0.14%
2023/08/21	11	27.15	3	27.10	26.95	8	12,950	0.06%
2023/08/18	2	26.65	2	27.20	27.25	0	12,869	0.00%
2023/08/17	7	26.64	12	26.34	26.85	-5	12,745	-0.04%
2023/08/16	6	26.92	18	26.94	27.05	-12	12,552	-0.10%
2023/08/15	1.2	27.61	7.2	27.48	27.35	-6	12,428	-0.05%
2023/08/14	5	27.64	2	27.55	27.95	3	12,345	0.02%
2023/08/11	8	28.49	86	28.38	28.40	-78	12,206	-0.64%
2023/08/10	0	0.00	256	29.05	29.00	-256	12,049	-2.12%	大賣/鉅額交易
2023/08/09	3	29.20	0	0.00	29.20	3	11,975	0.03%
2023/08/08	7	29.18	22	29.50	29.10	-15	11,958	-0.13%
2023/08/07	0	0.00	6	29.56	29.70	-6	11,864	-0.05%
2023/08/04	1.2	29.58	0	0.00	29.50	1.2	11,929	0.01%
2023/08/02	5.4	29.75	1.2	29.80	29.55	4.2	11,928	0.04%
2023/08/01	4	29.93	2	29.95	30.00	2	11,821	0.02%
2023/07/28	3	30.38	0	0.00	30.20	3	11,669	0.03%
2023/07/27	4	29.93	2	30.15	30.00	2	11,649	0.02%
2023/07/26	2	29.73	1.4	29.97	29.70	0.6	11,823	0.00%
2023/07/25	4.1	29.85	11	30.12	30.20	-6.9	12,008	-0.06%
2023/07/24	2.1	29.01	3	29.25	29.60	-0.9	12,087	-0.01%
2023/07/21	11	29.28	1	29.30	29.55	10	12,299	0.08%
2023/07/20	13.2	29.49	0.4	29.63	29.80	12.8	12,509	0.10%
2023/07/19	0	0.00	2	30.15	30.10	-2	12,464	-0.02%
2023/07/18	2	30.53	3.1	30.43	30.50	-1.1	12,801	-0.01%
2023/07/17	5	30.10	3.6	30.16	30.10	1.4	13,050	0.01%
2023/07/14	2	30.05	0	0.00	30.10	2	13,401	0.01%
2023/07/13	102	29.90	0	0.00	29.80	102	13,494	0.76%	大買/鉅額交易
2023/07/12	2	29.93	1	29.90	29.90	1	13,431	0.01%
2023/07/11	2	30.25	0	0.00	30.15	2	13,445	0.01%
2023/07/10	6	29.95	1	30.00	30.00	5	13,595	0.04%
2023/07/07	5	30.19	0	0.00	30.15	5	13,583	0.04%
2023/07/06	6	31.13	0	0.00	30.65	6	13,745	0.04%
2023/07/05	0	0.00	3.2	31.29	31.50	-3.2	13,610	-0.02%
2023/07/04	1	30.80	1	30.80	30.80	0	13,517	0.00%
2023/07/03	1	30.95	0	0.00	30.85	1	13,640	0.01%
2023/06/30	0	0.00	21	30.88	30.95	-21	13,742	-0.15%
2023/06/29	6	30.93	0	0.00	30.90	6	13,815	0.04%
2023/06/28	2	30.73	2	30.80	30.70	0	13,928	0.00%
2023/06/27	7	30.98	0	0.00	30.70	7	14,075	0.05%
2023/06/26	3	31.58	1	31.40	31.40	2	14,133	0.01%
2023/06/20	1	32.00	3	31.87	31.90	-2	14,140	-0.01%
2023/06/19	3	31.78	0	0.00	31.85	3	14,127	0.02%
2023/06/16	9	32.19	2	32.20	32.15	7	14,081	0.05%
2023/06/15	3.1	32.73	7	32.63	32.70	-3.9	13,915	-0.03%
2023/06/14	36	31.93	17.7	31.97	32.30	18.3	13,782	0.13%
2023/06/13	0	0.00	2	31.28	31.25	-2	13,373	-0.01%
2023/06/12	0	0.00	4	30.95	31.05	-4	13,365	-0.03%
2023/06/08	5.1	31.44	1	31.55	30.90	4.1	13,579	0.03%
2023/06/07	1.1	31.21	5.6	31.44	31.55	-4.6	13,766	-0.03%
2023/06/06	6	31.05	1	31.10	31.05	5	14,278	0.04%
2023/06/05	1	31.25	118	31.19	31.15	-117	14,578	-0.80%	大賣/鉅額交易
2023/06/02	0	0.00	4	31.05	31.10	-4	15,012	-0.03%
2023/06/01	0	0.00	2	30.70	30.60	-2	15,755	-0.01%
2023/05/31	4	30.90	0	0.00	30.90	4	15,872	0.03%
2023/05/30	17	31.17	1	31.10	31.10	16	15,777	0.10%
2023/05/29	1.5	30.85	1	30.85	30.85	0.5	15,810	0.00%
2023/05/26	8	30.83	16	30.73	30.75	-8	15,880	-0.05%
2023/05/25	7	30.55	1.3	30.63	30.65	5.7	15,849	0.04%
2023/05/24	0	0.00	5.9	30.42	30.55	-5.9	16,018	-0.04%
2023/05/23	3	30.52	1.8	30.54	30.55	1.3	16,087	0.01%
2023/05/22	5	30.10	26.7	30.07	30.20	-21.7	16,125	-0.13%
2023/05/19	1	30.40	0	0.00	30.25	1	16,129	0.01%
2023/05/18	1	30.65	6	30.73	30.60	-5	16,095	-0.03%
2023/05/17	1	30.60	2	30.43	30.60	-1	16,124	-0.01%
2023/05/16	20	30.30	1	30.30	30.25	19	16,080	0.12%
2023/05/15	2	29.60	0	0.00	29.60	2	16,129	0.01%
2023/05/12	2.1	29.86	1	29.85	29.85	1.1	16,269	0.01%
2023/05/11	7	29.96	0	0.00	29.80	7	16,356	0.04%
2023/05/10	0	0.00	13	30.03	30.00	-13	16,580	-0.08%
2023/05/09	0	0.00	2	30.50	30.25	-2	16,605	-0.01%
2023/05/08	9	30.41	17	30.53	30.30	-8	16,807	-0.05%
2023/05/05	1.2	30.65	12	30.60	30.65	-10.8	17,093	-0.06%
2023/05/04	2	30.95	2	30.93	31.10	0	17,548	0.00%
2023/05/03	2	30.68	7.1	30.69	30.50	-5.1	17,856	-0.03%
2023/05/02	32	30.55	3	30.48	30.90	29	18,172	0.16%
2023/04/28	4	29.81	1	29.80	29.70	3	18,545	0.02%
2023/04/27	6.1	29.32	20	29.50	29.55	-13.9	18,504	-0.08%
2023/04/26	2	29.38	41	29.34	29.30	-39	18,623	-0.21%
2023/04/25	4	30.23	1	30.00	30.00	3	18,370	0.02%
2023/04/24	92	29.87	0.3	30.60	30.60	91.7	18,125	0.51%
2023/04/21	62.5	30.64	7	30.28	30.05	55.5	18,006	0.31%
2023/04/20	58	31.25	27	31.31	31.00	31	17,828	0.17%
2023/04/19	182	32.17	25	32.24	32.10	157	17,977	0.87%	大買/鉅額交易
2023/04/18	0	0.00	4	33.30	32.90	-4	17,903	-0.02%
2023/04/17	6	32.93	1	32.95	32.90	5	17,887	0.03%
2023/04/14	14	32.89	0	0.00	32.90	14	17,901	0.08%
2023/04/13	3	33.05	0	0.00	33.10	3	17,930	0.02%
2023/04/12	0	0.00	14	33.15	33.30	-14	17,828	-0.08%
2023/04/11	36	33.18	2	33.00	33.25	34	17,840	0.19%
2023/04/10	28	32.59	1	32.55	32.50	27	17,730	0.15%
2023/04/07	16	32.73	0	0.00	32.60	16	17,809	0.09%
2023/04/06	6	32.86	0	0.00	32.60	6	17,816	0.03%
2023/03/31	3	33.45	1.4	33.17	33.10	1.6	17,724	0.01%
2023/03/30	14	33.00	1.5	32.98	32.90	12.5	17,798	0.07%
2023/03/29	13	33.03	3	32.98	32.95	10	17,826	0.06%
2023/03/28	2	33.43	11	33.65	33.10	-9	17,952	-0.05%
2023/03/27	8	33.92	21	34.05	33.70	-13	17,953	-0.07%
2023/03/24	5	34.35	0	0.00	34.40	5	18,001	0.03%
2023/03/23	3	34.22	4	34.15	34.20	-1	18,032	-0.01%
2023/03/22	6	34.43	11	34.21	34.30	-5	18,177	-0.03%
2023/03/21	1	34.40	0	0.00	34.20	1	18,241	0.01%
2023/03/20	1	34.40	2.1	34.35	34.20	-1.1	18,519	-0.01%
2023/03/16	5	33.32	6	33.33	33.35	-1	18,408	-0.01%
2023/03/15	1	33.50	0	0.00	33.25	1	18,590	0.01%
2023/03/14	1	33.35	1	33.50	33.20	0	18,996	0.00%
2023/03/13	4	33.65	0	0.00	33.80	4	19,442	0.02%
2023/03/10	35	34.74	2	34.80	34.45	33	19,550	0.17%
2023/03/09	31	35.36	24.5	35.59	35.15	6.5	19,676	0.03%
2023/03/08	17	34.63	9	34.66	34.95	8	19,267	0.04%
2023/03/07	16	35.15	37	35.16	35.15	-21	19,091	-0.11%
2023/03/06	37	34.65	18	34.65	34.95	19	18,755	0.10%
2023/03/03	0	0.00	11.4	33.37	33.60	-11.4	18,065	-0.06%
2023/03/02	1	33.15	47	33.15	33.25	-46	18,110	-0.25%
2023/03/01	8	32.95	10	32.96	33.10	-2	18,423	-0.01%
2023/02/24	20	33.67	5	33.54	33.30	15	18,738	0.08%
2023/02/23	6	33.63	5	33.67	33.65	1	18,750	0.01%
2023/02/22	4.5	33.21	13	33.27	33.40	-8.5	18,942	-0.04%
2023/02/21	5	34.00	1	33.90	33.90	4	18,975	0.02%
2023/02/20	2	33.70	0	0.00	33.80	2	19,285	0.01%
2023/02/17	3	33.40	3	33.27	33.30	0	19,770	0.00%
2023/02/16	4	33.48	0	0.00	33.50	4	19,930	0.02%
2023/02/14	2	33.55	4	33.60	33.60	-2	20,381	-0.01%
2023/02/13	2	33.23	12.5	33.15	33.15	-10.5	20,614	-0.05%
2023/02/10	4	33.75	0	0.00	33.70	4	20,840	0.02%
2023/02/09	2	34.28	29	34.31	34.15	-27	21,068	-0.13%
2023/02/08	0	0.00	30.3	34.34	34.60	-30.3	21,178	-0.14%
2023/02/07	7	33.79	17	33.81	33.80	-10	21,101	-0.05%
2023/02/06	4.3	33.87	1	34.20	33.70	3.3	21,204	0.02%
2023/02/03	11	34.62	41	34.58	34.50	-30	21,086	-0.14%
2023/02/02	561	35.32	7	35.46	35.30	554	20,966	2.64%	大買/鉅額交易
2023/02/01	9	34.82	11.1	34.70	35.00	-2.1	20,713	-0.01%
2023/01/31	3	34.15	25.1	34.15	34.30	-22.1	20,414	-0.11%
2023/01/30	13	33.66	12	33.58	33.95	1	20,175	0.00%
2023/01/17	7	32.19	31	32.21	32.30	-24	19,808	-0.12%
2023/01/16	15.1	32.74	10	33.04	32.55	5.1	20,069	0.03%
2023/01/13	13	33.73	9	34.01	33.65	4	19,986	0.02%
2023/01/12	2	34.05	8	33.94	33.85	-6	20,163	-0.03%
2023/01/11	6	33.86	21	33.99	34.30	-15	20,165	-0.07%
2023/01/10	6	34.16	21	34.20	34.00	-15	20,051	-0.07%
2023/01/09	4	33.73	41	33.84	33.90	-37	19,927	-0.19%
2023/01/06	5	33.25	39	33.35	33.45	-34	19,646	-0.17%
2023/01/05	4	32.78	56	32.63	32.65	-52	19,550	-0.27%
2023/01/04	3	32.35	13.5	32.39	32.25	-10.5	19,678	-0.05%
2022/12/30	1	32.05	0	0.00	31.85	1	19,847	0.01%
2022/12/29	18	31.78	125	31.60	32.05	-107	20,020	-0.53%	大賣/鉅額交易
2022/12/28	14	32.33	5	32.20	32.15	9	20,225	0.04%
2022/12/27	16	33.48	4	33.25	33.00	12	20,261	0.06%
2022/12/26	1	32.80	1	32.70	32.75	0	20,311	0.00%
2022/12/23	0	0.00	4	32.96	33.30	-4	20,656	-0.02%
2022/12/22	2	33.23	1	33.15	33.40	1	21,553	0.00%
2022/12/21	10	32.75	0	0.00	32.65	10	21,669	0.05%
2022/12/20	3	32.37	99	32.39	32.30	-96	21,653	-0.44%
2022/12/19	0	0.00	2	33.20	32.90	-2	21,784	-0.01%
2022/12/16	4	32.38	0	0.00	32.65	4	21,836	0.02%
2022/12/15	8	33.04	0	0.00	32.95	8	21,868	0.04%
2022/12/14	3	33.25	1	33.10	33.35	2	21,970	0.01%
2022/12/13	1	32.50	3.2	32.51	32.40	-2.2	22,008	-0.01%
2022/12/12	47	32.18	2	32.20	32.20	45	22,253	0.20%
2022/12/09	1	33.70	0	0.00	33.45	1	24,397	0.00%
2022/12/08	0	0.00	4	32.94	33.05	-4	24,737	-0.02%
2022/12/07	6	33.58	11	33.71	33.35	-5	24,937	-0.02%
2022/12/06	22	34.05	47	34.43	33.95	-25	25,107	-0.10%
2022/12/05	18	35.38	18.4	35.37	35.15	-0.4	24,919	0.00%
2022/12/02	7	34.15	39.2	34.26	34.60	-32.2	24,563	-0.13%
2022/12/01	11	34.24	36	33.99	34.00	-25	24,634	-0.10%
2022/11/30	24	32.86	5	32.66	33.30	19	24,700	0.08%
2022/11/29	1	32.20	74	32.41	32.60	-73	25,613	-0.29%
2022/11/28	1	32.30	7.4	32.34	32.25	-6.4	25,748	-0.02%
2022/11/25	1	33.00	17	33.24	32.90	-16	26,099	-0.06%
2022/11/24	0	0.00	26	32.99	33.30	-26	26,623	-0.10%
2022/11/23	3	32.88	44	32.66	32.95	-41	26,597	-0.15%
2022/11/22	2	31.53	111	31.65	31.85	-109	26,511	-0.41%	大賣/鉅額交易
2022/11/21	78	33.41	22	33.60	32.85	56	26,312	0.21%
2022/11/18	4	34.08	18	33.96	33.65	-14	26,505	-0.05%
2022/11/17	4	33.51	15	34.07	34.15	-11	26,578	-0.04%
2022/11/16	23	33.88	23	33.93	34.05	0	26,743	0.00%
2022/11/15	21	34.05	25.2	34.18	34.35	-4.2	26,732	-0.02%
2022/11/14	5	33.54	5.7	33.66	33.45	-0.7	26,524	0.00%
2022/11/11	28	34.09	17	33.69	33.30	11	26,944	0.04%
2022/11/10	4.1	32.30	12	32.48	32.60	-8	27,055	-0.03%
2022/11/09	4	32.60	4	32.64	32.70	0	27,830	0.00%
2022/11/08	16.1	32.42	0	0.00	32.00	16.1	28,164	0.06%
2022/11/07	3	32.48	3	32.55	32.75	0	28,748	0.00%
2022/11/03	0	0.00	5	31.32	31.45	-5	28,958	-0.02%
2022/11/02	2	31.10	11	31.30	31.30	-9	29,025	-0.03%
2022/11/01	13	30.78	4	30.85	30.65	9	29,084	0.03%
2022/10/31	0	30.85	65	30.48	30.80	-65	29,469	-0.22%
2022/10/28	1	29.75	16	29.95	29.70	-15	29,605	-0.05%
2022/10/27	1	30.90	0	30.55	30.90	1	29,758	0.00%
2022/10/26	2	30.55	50	30.51	30.45	-48	30,232	-0.16%
2022/10/25	2	30.45	4	30.51	30.45	-2	30,505	-0.01%
2022/10/24	58	31.26	34	31.42	31.00	24	31,876	0.08%
2022/10/21	4	30.50	1.9	30.88	30.20	2.1	31,699	0.01%
2022/10/20	0	0.00	13	30.30	31.00	-13	31,430	-0.04%
2022/10/19	25	30.06	2	30.10	29.90	23	31,386	0.07%
2022/10/18	1	30.05	9	29.81	29.90	-8	31,425	-0.03%
2022/10/17	1	28.30	16	28.53	29.50	-15	31,640	-0.05%
2022/10/14	4	29.06	26	28.85	29.20	-22	31,903	-0.07%
2022/10/13	13	27.52	37	27.84	26.95	-24	31,846	-0.08%
2022/10/12	2	28.00	140	28.06	28.10	-138	31,943	-0.43%	大賣/鉅額交易
2022/10/11	9	28.22	6	28.07	28.05	3	32,244	0.01%
2022/10/07	1	29.90	19	30.22	29.95	-18	32,235	-0.06%
2022/10/06	101	30.19	7	30.15	30.15	94	32,281	0.29%	大買/
2022/10/05	10	30.75	11.1	30.50	30.35	-1.1	32,238	0.00%
2022/10/04	109	29.85	29	29.58	29.85	80	32,064	0.25%	大買/
2022/10/03	0	0.00	4	28.73	28.80	-4	31,917	-0.01%
2022/09/30	13	27.94	65.1	28.18	28.50	-52.1	31,868	-0.16%
2022/09/29	22.2	27.88	5	27.85	27.80	17.2	31,740	0.05%
2022/09/28	12.1	28.88	59	29.22	28.55	-46.9	30,958	-0.15%
2022/09/27	3.1	29.55	2	29.60	29.65	1.1	30,763	0.00%
2022/09/26	6.2	30.03	1	30.55	29.30	5.2	30,800	0.02%
2022/09/23	6	31.08	35.4	30.94	31.00	-29.4	30,778	-0.10%
2022/09/22	41.1	30.61	0	0.00	30.55	41.1	30,824	0.13%
2022/09/21	2	31.30	0	0.00	31.30	2	30,858	0.01%
2022/09/20	3	32.08	17	31.93	31.55	-14	30,834	-0.05%
2022/09/19	2	31.48	1	32.35	31.75	1	30,802	0.00%
2022/09/16	19	31.73	107	32.14	32.15	-88	30,695	-0.29%	大賣/
2022/09/15	32	32.24	35	32.84	32.75	-3	28,777	-0.01%
2022/09/14	8	31.51	2	31.25	31.60	6	28,540	0.02%
2022/09/13	18	32.02	22.3	32.39	32.00	-4.3	28,446	-0.01%
2022/09/12	3	31.68	151	31.74	31.75	-148	28,490	-0.52%	大賣/鉅額交易
2022/09/08	3	30.47	7	30.41	30.70	-4	28,970	-0.01%
2022/09/07	9.2	30.30	43.1	30.41	30.10	-34	29,064	-0.12%
2022/09/06	15	30.88	22	30.95	30.80	-7	28,916	-0.02%
2022/09/05	48.4	31.25	30	31.35	30.55	18.4	28,694	0.06%
2022/09/02	11	33.63	7	33.78	33.55	4	27,702	0.01%
2022/09/01	17	33.55	0	0.00	33.65	17	27,442	0.06%
2022/08/31	9	33.64	4	34.34	34.45	5	27,006	0.02%
2022/08/30	10	34.01	12	33.94	34.00	-2	26,507	-0.01%
2022/08/29	11	33.74	2	33.70	33.90	9	26,570	0.03%
2022/08/26	27	34.98	8	35.09	34.85	19	26,468	0.07%
2022/08/25	25.6	34.40	5	34.15	34.25	20.6	26,229	0.08%
2022/08/24	9	33.61	0	0.00	33.40	9	26,128	0.03%
2022/08/23	7	33.96	2	33.95	33.95	5	29,906	0.02%
2022/08/22	3.4	35.11	0	0.00	35.05	3.4	29,964	0.01%
2022/08/19	6	35.82	20	35.70	35.70	-14	29,855	-0.05%
2022/08/18	4	36.10	2	36.20	35.80	2	29,837	0.01%
2022/08/17	15	36.06	45.4	36.30	36.30	-30.4	29,451	-0.10%
2022/08/16	78	36.19	5	35.83	35.50	73	29,070	0.25%
2022/08/15	14	35.60	15	35.48	35.65	-1	28,584	0.00%
2022/08/12	35.5	35.20	8	35.25	35.35	27.5	28,218	0.10%
2022/08/11	2	33.80	4	34.00	33.85	-2	27,704	-0.01%
2022/08/10	10.2	33.31	86.4	33.25	33.25	-76.2	27,533	-0.28%
2022/08/09	51	33.89	3	33.83	33.90	48	27,612	0.17%
2022/08/08	19.2	33.75	6	33.74	33.60	13.2	27,986	0.05%
2022/08/05	6	34.26	2	34.13	34.20	4	28,793	0.01%
2022/08/04	17.1	33.97	0	0.00	33.80	17.1	28,739	0.06%
2022/08/03	1	33.95	13	33.92	34.00	-12	28,722	-0.04%
2022/08/02	13.4	34.64	79	34.99	34.20	-65.6	28,532	-0.23%
2022/08/01	4	35.61	0	0.00	35.65	4	28,071	0.01%
2022/07/29	106.2	35.48	21	35.59	35.25	85.2	27,838	0.31%	大買/
2022/07/28	22.3	38.48	0	0.00	38.25	22.3	26,477	0.08%
2022/07/27	0	38.85	1	39.35	39.45	-1	26,173	0.00%
2022/07/26	4.1	39.05	25	39.22	38.85	-20.9	26,121	-0.08%
2022/07/25	46	40.42	18	40.74	40.25	28	26,013	0.11%
2022/07/22	28.1	42.13	4	42.03	41.75	24.1	26,117	0.09%
2022/07/21	2	40.40	45	40.62	41.80	-43	25,861	-0.17%
2022/07/20	3.1	39.68	42	40.00	39.70	-38.9	25,451	-0.15%
2022/07/19	5.1	38.08	67	38.16	38.75	-61.9	25,274	-0.24%
2022/07/18	64	38.79	12	39.00	39.25	52	25,186	0.21%
2022/07/15	9.3	40.10	54	39.84	40.05	-44.7	24,852	-0.18%
2022/07/14	20	38.80	0	0.00	39.00	20	24,990	0.08%
2022/07/13	75	39.65	31.1	39.22	39.25	43.9	24,899	0.18%
2022/07/12	53	38.87	10	39.00	38.35	43	24,744	0.17%
2022/07/11	4	39.85	131	39.78	40.10	-127	24,657	-0.52%	大賣/鉅額交易
2022/07/08	7	40.94	4	41.12	40.55	3	24,709	0.01%
2022/07/07	0.2	40.30	30	39.49	40.40	-29.8	24,757	-0.12%
2022/07/06	5	38.94	18	39.17	38.95	-13	24,552	-0.05%
2022/07/05	0	0.00	13	38.77	39.00	-13	24,457	-0.05%
2022/07/04	7	37.84	8.1	38.09	38.30	-1.1	24,444	0.00%
2022/07/01	39.1	39.16	27	39.54	37.85	12.1	24,552	0.05%
2022/06/30	2.1	40.28	9	40.18	40.10	-6.9	24,558	-0.03%
2022/06/29	10	41.45	1	41.70	41.70	9	24,367	0.04%
2022/06/28	2.1	42.92	0	0.00	42.80	2.1	24,150	0.01%
2022/06/27	1	44.25	13	43.94	44.25	-12	24,047	-0.05%
2022/06/24	5	43.45	10	43.60	43.00	-5	23,919	-0.02%
2022/06/23	41	45.25	103	44.67	43.50	-62	23,674	-0.26%	大賣/
2022/06/22	7	46.97	0.4	46.85	46.35	6.6	23,181	0.03%
2022/06/21	8	47.79	14	48.06	48.45	-6	23,003	-0.03%
2022/06/20	31	49.41	6	48.31	47.85	25	22,869	0.11%
2022/06/17	12	49.29	65	49.62	50.40	-53	22,466	-0.24%
2022/06/16	11	50.42	7	50.33	50.10	4	21,856	0.02%
2022/06/15	15.5	51.79	0	0.00	51.40	15.5	21,713	0.07%
2022/06/14	1	52.20	0	0.00	52.10	1	21,641	0.00%
2022/06/13	14.4	54.05	1	54.30	53.50	13.4	21,490	0.06%
2022/06/10	5	55.40	0	0.00	55.80	5	21,415	0.02%
2022/06/09	1.1	55.42	0	0.00	56.10	1.1	21,427	0.01%
2022/06/08	3.1	55.37	0.2	55.40	55.30	2.9	21,357	0.01%
2022/06/07	3.2	55.51	1	55.80	55.70	2.2	21,283	0.01%
2022/06/06	8	56.53	1	56.70	56.40	7	21,188	0.03%
2022/06/02	1	57.20	23	57.22	57.20	-22	21,306	-0.10%
2022/06/01	4.1	57.87	1	57.80	57.80	3.1	21,450	0.01%
2022/05/31	125	58.04	84	57.86	57.80	41	21,298	0.19%	大買/
2022/05/30	12	58.16	83	58.09	58.10	-71	17,255	-0.41%
2022/05/27	15.1	56.62	0.1	56.30	56.50	15.1	16,890	0.09%
2022/05/26	42	56.66	0.1	55.62	55.70	41.9	16,887	0.25%
2022/05/24	1.1	57.00	0.2	57.10	56.60	0.9	16,908	0.01%
2022/05/23	6.5	57.82	1	58.30	57.20	5.5	16,813	0.03%
2022/05/20	1	59.00	18	59.01	58.80	-17	16,688	-0.10%
2022/05/19	5.1	57.37	5.2	58.23	59.00	-0.1	16,508	0.00%
2022/05/18	2	58.55	7.3	58.51	58.40	-5.3	16,174	-0.03%
2022/05/17	1	57.80	3.2	57.82	57.80	-2.2	16,221	-0.01%
2022/05/16	3	57.40	22.6	57.74	57.50	-19.6	16,501	-0.12%
2022/05/13	5.5	56.01	30	56.48	56.50	-24.5	16,109	-0.15%
2022/05/12	6.1	54.85	42	54.44	54.00	-35.9	15,272	-0.24%
2022/05/11	2	54.40	7	54.21	54.40	-5	14,941	-0.03%
2022/05/10	33	53.24	1	53.20	53.20	32	14,735	0.22%
2022/05/09	0	0.00	1	53.60	54.00	-1	14,644	-0.01%
2022/05/06	2.2	53.76	42	53.66	53.80	-39.8	14,614	-0.27%
2022/05/05	1	54.50	30.1	54.48	55.00	-29.1	14,689	-0.20%
2022/05/04	1	53.10	11	53.22	53.20	-10	14,714	-0.07%
2022/05/03	0	0.00	53	53.40	53.00	-53	14,763	-0.36%
2022/04/29	11	53.39	6	53.73	53.60	5	14,796	0.03%
2022/04/28	90	53.13	36.1	52.82	52.80	53.9	14,660	0.37%
2022/04/27	3	51.10	4.2	50.90	51.10	-1.2	14,360	-0.01%
2022/04/26	2	52.30	3	51.97	51.90	-1	14,262	-0.01%
2022/04/25	0	0.00	2.2	52.67	51.90	-2.2	14,235	-0.02%
2022/04/22	0	0.00	8	53.25	54.40	-8	14,199	-0.06%
2022/04/21	3	54.17	11.2	54.39	54.40	-8.2	14,008	-0.06%
2022/04/20	3	51.87	9	53.49	54.50	-6	13,898	-0.04%
2022/04/19	3	51.47	26	51.87	51.80	-23	13,569	-0.17%
2022/04/18	1	51.30	2	51.40	51.00	-1	13,569	-0.01%
2022/04/15	3	51.30	3	51.43	51.60	0	13,647	0.00%
2022/04/14	7	52.01	2	51.90	52.00	5	13,805	0.04%
2022/04/13	3.1	52.91	6	53.18	53.00	-2.9	13,818	-0.02%
2022/04/12	9.1	52.16	12	52.30	51.80	-2.9	13,694	-0.02%
2022/04/11	4	52.72	2	52.70	52.30	2	13,786	0.01%
2022/04/08	1	54.10	2.2	54.16	54.30	-1.2	13,870	-0.01%
2022/04/07	5	54.36	24	54.70	54.50	-19	13,857	-0.14%
2022/04/06	25	53.95	10	53.41	54.30	15	13,645	0.11%
2022/04/01	12	51.89	15	51.98	52.00	-3	13,378	-0.02%
2022/03/31	4	52.85	0	0.00	53.00	4	13,376	0.03%
2022/03/30	3.1	53.64	0	0.00	53.70	3.1	13,360	0.02%
2022/03/29	1.1	53.44	6	53.55	53.80	-4.9	13,317	-0.04%
2022/03/28	2	53.65	0	0.00	53.90	2	13,354	0.01%
2022/03/25	0	54.20	3	54.33	54.10	-3	13,415	-0.02%
2022/03/24	2	53.40	0	0.00	54.20	2	13,469	0.01%
2022/03/23	3.2	54.05	3	54.00	54.20	0.2	13,583	0.00%
2022/03/22	1	54.00	5.1	54.16	54.20	-4.1	13,653	-0.03%
2022/03/21	4	54.63	0	0.00	54.50	4	13,703	0.03%
2022/03/18	8.2	54.14	11	53.05	54.20	-2.8	13,791	-0.02%
2022/03/17	6.2	52.93	1	53.30	52.90	5.2	13,824	0.04%
2022/03/16	2.1	50.40	3	50.63	51.40	-0.9	14,095	-0.01%
2022/03/15	7.5	50.27	0	0.00	50.40	7.5	14,502	0.05%
2022/03/14	5	51.16	5	51.10	51.40	0	14,829	0.00%
2022/03/11	2	51.15	4	51.18	50.90	-2	15,466	-0.01%
2022/03/10	3	51.60	0	0.00	51.50	3	16,687	0.02%
2022/03/09	13	50.10	0.1	50.40	50.20	12.9	17,390	0.07%
2022/03/08	18	50.19	12	50.12	49.70	6	17,876	0.03%
2022/03/07	10.1	51.99	3	51.63	52.20	7.1	17,945	0.04%
2022/03/04	2	54.00	5	54.04	54.00	-3	18,141	-0.02%
2022/03/03	10.1	55.45	14	55.80	55.40	-4	18,218	-0.02%
2022/03/02	16.7	54.61	1	55.00	56.00	15.7	18,370	0.09%
2022/03/01	20.3	55.61	2	56.05	55.90	18.3	18,542	0.10%
2022/02/25	14	53.66	27	52.64	53.30	-13	18,408	-0.07%
2022/02/24	9.3	53.98	38	53.96	53.30	-28.7	18,311	-0.16%
2022/02/23	35	56.90	5	57.00	57.10	30	18,332	0.16%
2022/02/22	24.3	57.43	3	57.40	56.60	21.3	18,281	0.12%
2022/02/21	5.2	58.73	1.5	58.77	58.60	3.7	18,175	0.02%
2022/02/18	10.7	59.13	5	58.88	59.20	5.7	18,422	0.03%
2022/02/17	15.1	59.36	16.1	58.58	59.60	-1	18,712	-0.01%
2022/02/16	33.1	59.59	91.2	59.81	59.20	-58.1	18,534	-0.31%
2022/02/15	16.4	61.10	1	61.60	60.40	15.4	18,234	0.08%
2022/02/14	17.3	61.86	8	61.89	61.50	9.3	18,326	0.05%
2022/02/11	10.3	63.89	2	64.05	63.90	8.3	18,642	0.04%
2022/02/10	14	65.00	3	64.93	65.00	11	19,683	0.06%
2022/02/09	0	0.00	6	66.17	66.20	-6	20,107	-0.03%
2022/02/08	3	65.83	3.2	65.81	66.10	-0.2	20,208	0.00%
2022/02/07	27.1	64.03	108	62.97	64.50	-80.9	20,198	-0.40%	大賣/
2022/01/26	20.2	64.60	21	64.45	65.20	-0.8	20,009	0.00%
2022/01/25	11.1	65.80	8	66.18	65.60	3.1	19,953	0.02%
2022/01/24	3	66.17	7	65.87	66.20	-4	19,913	-0.02%
2022/01/21	17	66.96	1	67.10	67.20	16	19,877	0.08%
2022/01/20	0.5	67.90	20	67.65	67.90	-19.5	20,019	-0.10%
2022/01/19	8	66.99	5	67.04	67.80	3	20,252	0.01%
2022/01/18	3.8	68.22	28	68.11	68.00	-24.2	20,566	-0.12%
2022/01/17	1	68.00	4.1	68.02	68.10	-3.1	20,606	-0.02%
2022/01/14	1	67.20	1	67.50	67.30	0	20,514	0.00%
2022/01/13	1.2	67.40	9.1	68.01	68.20	-7.9	20,526	-0.04%
2022/01/12	2	66.90	8	67.26	66.90	-6	20,541	-0.03%
2022/01/11	2.1	66.95	2	67.15	67.00	0.1	20,526	0.00%
2022/01/10	7.1	66.42	8.1	66.48	67.00	-0.9	20,472	0.00%
2022/01/07	31.1	67.06	22	67.10	67.50	9.1	20,444	0.04%
2022/01/06	23.8	68.38	13	68.52	68.50	10.8	20,210	0.05%
2022/01/05	13.3	69.42	1.2	69.14	69.30	12	20,171	0.06%
2022/01/04	5.7	69.54	10	69.48	69.20	-4.4	20,148	-0.02%
2022/01/03	23.5	70.26	4.3	70.10	70.00	19.2	19,949	0.10%
2021/12/30	2.3	71.56	3	71.43	71.20	-0.7	19,893	0.00%
2021/12/29	2.1	71.40	37.2	71.41	71.60	-35.1	19,839	-0.18%
2021/12/28	6.1	71.34	6	71.27	71.40	0.1	19,882	0.00%
2021/12/27	6	70.95	3.2	70.90	70.90	2.8	19,858	0.01%
2021/12/24	3.5	70.59	3	70.30	70.40	0.5	19,941	0.00%
2021/12/23	28	71.00	31	70.41	70.30	-3	19,979	-0.02%
2021/12/22	6.1	71.00	3	71.27	70.80	3.1	20,090	0.02%
2021/12/21	8.2	70.04	15	70.21	70.80	-6.9	20,025	-0.03%
2021/12/20	6.4	69.42	16	69.28	69.30	-9.7	19,920	-0.05%
2021/12/17	38	69.85	11	69.88	69.90	27	19,792	0.14%
2021/12/16	18	71.12	2.2	70.61	70.60	15.8	19,648	0.08%
2021/12/15	5	69.92	7	70.04	70.20	-2	19,568	-0.01%
2021/12/14	13.1	69.92	6	70.17	69.80	7.1	19,592	0.04%
2021/12/13	14	71.44	3.2	71.70	71.00	10.8	19,433	0.06%
2021/12/10	9.5	71.86	24.5	71.83	72.70	-15	19,310	-0.08%
2021/12/09	65.4	71.29	57.3	71.39	71.00	8.1	18,884	0.04%
2021/12/08	63.2	73.61	41	73.46	72.70	22.2	18,392	0.12%
2021/12/07	58.8	75.03	7	74.64	73.60	51.8	17,982	0.29%
2021/12/06	61	75.68	31	77.37	75.90	30	17,343	0.17%