力積電 (6770)-凱基-高雄券商分點個股進出

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
24.90
漲跌
▼0.50
漲幅
-1.97%
成交量
287,437張
產業
上市半導體類股
906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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	20.1	25.15	2	25.25	24.90	18.1	27,900	0.06%
2024/05/30	2	25.45	4	25.55	25.40	-2	23,666	-0.01%
2024/05/29	1	25.85	27	26.11	25.80	-26	23,575	-0.11%
2024/05/28	0	26.00	22	26.32	26.35	-22	23,538	-0.09%
2024/05/27	2	26.15	13	25.83	25.95	-11	23,450	-0.05%
2024/05/24	10	25.78	10	25.80	25.65	0	23,231	0.00%
2024/05/23	6	26.41	55.1	26.34	26.55	-49.1	22,891	-0.21%
2024/05/22	10	26.20	15.6	26.15	26.15	-5.5	22,492	-0.02%
2024/05/21	20	25.60	14	25.62	25.55	6	22,121	0.03%
2024/05/20	33.7	25.58	34	25.31	25.45	-0.3	22,052	0.00%
2024/05/17	18	26.17	28.1	25.97	25.65	-10.1	21,794	-0.05%
2024/05/16	59	26.20	46.1	25.92	26.45	12.9	21,266	0.06%
2024/05/15	4	24.44	12	24.56	24.70	-8	20,139	-0.04%
2024/05/14	35	24.99	34	24.68	24.85	1	19,950	0.01%
2024/05/13	6	23.95	0	0.00	24.10	6	19,785	0.03%
2024/05/10	10	24.35	18	24.31	24.35	-8	19,869	-0.04%
2024/05/09	10.1	25.10	5	25.05	24.75	5.1	19,825	0.03%
2024/05/08	6.1	24.58	17	24.45	24.70	-10.9	19,824	-0.06%
2024/05/07	7.2	25.07	16	24.69	24.70	-8.8	19,794	-0.04%
2024/05/06	255	25.23	24	25.41	25.20	231	19,512	1.18%	大買/鉅額交易
2024/05/03	104.2	25.31	49	25.33	25.35	55.2	18,988	0.29%	大買/
2024/05/02	33	23.72	26.1	23.32	23.60	6.9	17,609	0.04%
2024/04/30	13	23.32	14	23.38	22.85	-1	17,343	-0.01%
2024/04/29	15	23.00	44.4	22.74	23.20	-29.4	17,231	-0.17%
2024/04/26	0	0.00	6.1	22.34	22.15	-6.1	17,118	-0.04%
2024/04/25	18.1	22.03	6	21.99	21.95	12.1	16,932	0.07%
2024/04/24	23	22.51	43.2	22.43	22.60	-20.2	16,872	-0.12%
2024/04/23	250.1	21.87	1	21.90	21.85	249.1	16,928	1.47%	大買/鉅額交易
2024/04/22	27.3	21.94	2	21.97	21.70	25.3	16,877	0.15%
2024/04/19	59.3	22.35	23	22.24	22.20	36.3	16,592	0.22%
2024/04/18	28.1	23.26	5	23.50	23.05	23.1	16,162	0.14%
2024/04/17	48.9	23.82	24	23.74	23.65	24.9	15,832	0.16%
2024/04/16	25.7	24.17	0	0.00	24.15	25.7	15,571	0.17%
2024/04/15	28.3	25.07	4	25.04	25.00	24.3	15,562	0.16%
2024/04/12	20	25.33	2	25.30	25.20	18	16,364	0.11%
2024/04/11	4.8	25.47	7	25.54	25.40	-2.2	18,321	-0.01%
2024/04/10	11.1	26.19	17	26.09	25.95	-6	18,252	-0.03%
2024/04/09	17	25.77	18	25.66	25.60	-1	18,286	-0.01%
2024/04/08	33	25.19	0	0.00	25.20	33	18,402	0.18%
2024/04/03	15.4	25.51	153	25.50	25.40	-137.6	18,274	-0.75%	大賣/鉅額交易
2024/04/02	3.1	26.00	10	26.05	25.90	-6.9	18,196	-0.04%
2024/04/01	17.2	26.10	0	0.00	25.95	17.2	18,330	0.09%
2024/03/29	5	25.80	0	0.00	25.80	5	18,248	0.03%
2024/03/28	28.2	25.74	5	25.35	25.90	23.2	18,140	0.13%
2024/03/27	10.2	25.67	14.1	25.69	25.70	-3.9	17,857	-0.02%
2024/03/26	7.3	26.09	6	26.12	26.05	1.3	17,654	0.01%
2024/03/25	3	26.40	0	0.00	26.35	3	17,555	0.02%
2024/03/22	0.1	26.70	5	26.65	26.60	-4.9	17,587	-0.03%
2024/03/21	8.2	26.77	9.2	26.75	26.75	-1	17,701	-0.01%
2024/03/20	32	26.88	4	26.95	26.60	28	17,809	0.16%
2024/03/19	0	0.00	6	26.85	26.95	-6	17,919	-0.03%
2024/03/18	10	26.85	9	26.86	26.80	1	18,261	0.01%
2024/03/15	4	26.45	0	0.00	26.30	4	18,338	0.02%
2024/03/14	0	0.00	2	26.65	26.60	-2	18,071	-0.01%
2024/03/13	12.2	26.92	7	27.01	26.60	5.2	17,989	0.03%
2024/03/12	10.1	26.87	14.3	26.87	27.15	-4.2	17,841	-0.02%
2024/03/11	6	27.11	1	26.95	26.95	5	17,785	0.03%
2024/03/08	9	26.90	0	0.00	26.95	9	17,756	0.05%
2024/03/06	27	27.01	11	26.99	26.80	16	17,351	0.09%
2024/03/05	9	27.48	20.7	27.50	27.10	-11.7	17,441	-0.07%
2024/03/04	5.2	26.90	5	26.85	26.90	0.2	17,097	0.00%
2024/03/01	2	27.23	1	27.20	26.90	1	17,051	0.01%
2024/02/29	7	26.34	8	26.40	27.60	-1	16,922	-0.01%
2024/02/27	3	26.63	0	0.00	26.60	3	16,649	0.02%
2024/02/26	2.2	26.74	6	26.71	26.70	-3.8	16,553	-0.02%
2024/02/23	5.2	26.86	11	27.00	26.75	-5.8	16,597	-0.04%
2024/02/22	1	27.15	0	0.00	27.10	1	16,679	0.01%
2024/02/21	8	27.19	1	27.15	27.15	7	16,784	0.04%
2024/02/20	3	27.47	0	0.00	27.45	3	16,843	0.02%
2024/02/19	12	27.52	16	27.68	27.75	-4	16,873	-0.02%
2024/02/16	6	27.41	2	27.45	27.30	4	17,051	0.02%
2024/02/15	2	26.85	300.2	27.10	26.90	-298.2	17,037	-1.75%	大賣/鉅額交易
2024/02/05	1.3	26.86	0.2	26.85	26.80	1.2	17,043	0.01%
2024/02/02	305.2	26.70	20	26.80	26.70	285.2	16,974	1.68%	大買/鉅額交易
2024/02/01	2.4	26.96	4	27.00	27.10	-1.6	16,763	-0.01%
2024/01/31	10	27.15	5	27.00	27.00	5	16,842	0.03%
2024/01/30	15.1	27.17	0	0.00	27.05	15.1	16,777	0.09%
2024/01/29	3	27.80	1	27.70	27.70	2	16,902	0.01%
2024/01/26	7.7	27.73	24	27.68	27.95	-16.3	17,368	-0.09%
2024/01/25	3	28.02	6	28.25	28.05	-3	17,289	-0.02%
2024/01/24	31	28.10	33	28.06	27.90	-2	17,306	-0.01%
2024/01/23	4	27.69	10	27.67	27.85	-6	17,150	-0.03%
2024/01/22	11.4	27.25	2	27.45	27.45	9.4	17,029	0.06%
2024/01/19	28	27.31	3	27.25	27.25	25	16,769	0.15%
2024/01/18	6.5	27.41	0	0.00	27.20	6.5	16,650	0.04%
2024/01/17	15.4	27.77	1	27.55	27.55	14.4	16,709	0.09%
2024/01/16	4	28.49	0	0.00	28.45	4	16,365	0.02%
2024/01/15	7	29.21	0	0.00	28.90	7	16,255	0.04%
2024/01/12	11	28.95	0	0.00	28.95	11	16,487	0.07%
2024/01/11	7	28.95	0	0.00	28.90	7	16,369	0.04%
2024/01/10	7	29.06	10.3	29.59	29.05	-3.3	16,329	-0.02%
2024/01/09	38	29.80	19	29.88	29.45	19	16,371	0.12%
2024/01/08	54	30.72	44.3	30.40	29.90	9.8	16,336	0.06%
2024/01/05	31	30.81	167	30.73	30.85	-136	15,414	-0.88%	大賣/鉅額交易
2024/01/04	1.9	28.17	0	0.00	28.25	1.9	13,429	0.01%
2024/01/03	13.1	28.24	9	28.16	28.10	4.1	13,559	0.03%
2024/01/02	15	29.38	10	29.09	28.80	5	13,267	0.04%
2023/12/29	1	29.65	0	0.00	29.45	1	13,041	0.01%
2023/12/28	9	29.75	14	29.66	29.70	-5	13,126	-0.04%
2023/12/27	4	29.86	4	29.80	29.80	0	13,085	0.00%
2023/12/26	4	29.04	3	29.30	29.25	1	12,914	0.01%
2023/12/25	1	28.95	1	28.90	28.90	0	12,901	0.00%
2023/12/22	1	29.30	1	29.15	29.15	0	12,974	0.00%
2023/12/21	9	28.88	1	29.00	28.75	8	12,936	0.06%
2023/12/20	5	28.99	6	29.10	28.90	-1	12,870	-0.01%
2023/12/19	15	29.17	11	28.89	28.80	4	12,791	0.03%
2023/12/18	20	29.73	18	29.52	29.40	2	12,743	0.02%
2023/12/15	10	29.79	21	29.81	29.75	-11	12,590	-0.09%
2023/12/14	29	29.83	89	29.62	29.65	-60	12,372	-0.48%
2023/12/13	9	29.69	27	29.99	29.90	-18	12,153	-0.15%
2023/12/12	8	29.18	3	29.47	29.60	5	11,816	0.04%
2023/12/11	4	28.80	0	0.00	28.80	4	11,714	0.03%
2023/12/07	11	28.90	2	28.78	28.70	9	11,837	0.08%
2023/12/06	12	29.31	0	0.00	29.15	12	11,843	0.10%
2023/12/05	8	29.38	11	29.30	29.40	-3	11,822	-0.03%
2023/12/04	16.1	29.58	15	29.59	29.70	1.1	11,797	0.01%
2023/12/01	13	29.78	16	29.67	29.60	-3	11,715	-0.03%
2023/11/30	1	29.85	10.7	30.09	30.10	-9.7	11,613	-0.08%
2023/11/29	40	29.89	20	29.96	29.85	20	11,401	0.18%
2023/11/28	10	29.48	17	29.71	29.80	-7	11,268	-0.06%
2023/11/27	5	29.65	5	29.45	29.40	0	11,235	0.00%
2023/11/24	11.1	29.62	10	29.57	29.75	1.1	11,215	0.01%
2023/11/22	42	29.39	7	29.15	29.20	35	11,111	0.31%
2023/11/21	8	29.56	13	29.71	29.80	-5	11,007	-0.05%
2023/11/20	5	29.18	64	29.48	29.30	-59	10,865	-0.54%
2023/11/17	11	29.04	17	29.04	29.05	-6	10,690	-0.06%
2023/11/16	9	28.94	27	28.83	29.00	-18	10,682	-0.17%
2023/11/15	16	28.72	14	28.83	28.90	2	10,665	0.02%
2023/11/14	120	28.36	21	28.42	28.35	99	10,566	0.94%	大買/
2023/11/13	5.3	27.97	6	28.03	27.85	-0.8	10,686	-0.01%
2023/11/10	7.1	28.20	6	28.12	28.10	1.1	10,756	0.01%
2023/11/09	11	28.40	13	28.46	28.45	-2	10,882	-0.02%
2023/11/08	15	28.63	13	28.66	28.35	2	11,078	0.02%
2023/11/07	12.1	28.39	12	28.53	28.85	0.1	11,136	0.00%
2023/11/06	39	28.84	25	28.86	28.75	14	11,096	0.13%
2023/11/03	29	28.43	21.3	28.35	28.70	7.7	10,785	0.07%
2023/11/02	6	27.61	12	27.48	27.60	-6	10,386	-0.06%
2023/11/01	51	27.20	110	27.61	27.20	-59	10,327	-0.57%	大賣/
2023/10/31	1	26.55	2.1	26.89	26.55	-1.1	10,222	-0.01%
2023/10/30	13.1	26.52	0	26.70	26.60	13.1	10,364	0.13%
2023/10/27	12	26.78	0	0.00	26.65	12	10,487	0.11%
2023/10/26	1	27.05	0	0.00	26.80	1	10,630	0.01%
2023/10/25	6	27.33	5	27.01	27.50	1	10,626	0.01%
2023/10/24	18	26.51	0	0.00	26.85	18	10,465	0.17%
2023/10/23	10	26.85	16	26.87	26.65	-6	10,495	-0.06%
2023/10/20	107	27.52	5	27.45	27.30	102	10,632	0.96%	大買/鉅額交易
2023/10/19	24	27.33	2	27.33	27.35	22	10,517	0.21%
2023/10/18	6	27.59	1	27.70	27.50	5	10,616	0.05%
2023/10/17	69	28.14	8	28.11	27.85	61	10,918	0.56%
2023/10/16	9	28.04	11	28.14	27.35	-2	10,805	-0.02%
2023/10/13	3	27.43	6	27.75	27.70	-3	10,714	-0.03%
2023/10/12	7	27.34	19	27.41	27.55	-12	10,677	-0.11%
2023/10/11	204	27.20	27	27.06	27.05	177	10,616	1.67%	大買/鉅額交易
2023/10/06	6	26.54	0	0.00	26.50	6	10,530	0.06%
2023/10/05	5	26.40	0	0.00	26.40	5	10,631	0.05%
2023/10/04	11.5	26.11	0	0.00	26.10	11.5	10,639	0.11%
2023/10/03	1	26.60	1	26.60	26.60	0	10,661	0.00%
2023/10/02	3.4	26.64	0	0.00	26.60	3.4	10,818	0.03%
2023/09/27	7	26.41	2	26.40	26.40	5	11,229	0.04%
2023/09/26	13	26.77	4	26.80	26.65	9	11,225	0.08%
2023/09/25	3	27.10	6.1	27.25	27.30	-3.1	11,191	-0.03%
2023/09/22	8	26.86	3	26.75	26.90	5	11,229	0.04%
2023/09/21	2	27.00	0	0.00	27.00	2	11,243	0.02%
2023/09/20	3.1	27.55	3	27.47	27.25	0.1	11,187	0.00%
2023/09/19	1	27.85	1	27.80	27.85	0	11,267	0.00%
2023/09/18	3	27.80	1	27.80	27.80	2	11,340	0.02%
2023/09/15	9	28.00	6	28.15	28.10	3	11,415	0.03%
2023/09/14	0	0.00	1	27.90	27.90	-1	11,398	-0.01%
2023/09/13	0	0.00	4	27.35	27.40	-4	11,450	-0.03%
2023/09/12	0.1	26.80	1	27.10	27.15	-0.9	11,668	-0.01%
2023/09/11	4.3	27.16	0	0.00	26.90	4.3	11,933	0.04%
2023/09/08	6.1	27.77	0	0.00	27.60	6.1	12,311	0.05%
2023/09/07	2	27.95	4	27.91	27.80	-2	12,355	-0.02%
2023/09/06	0	27.87	0	0.00	27.80	0	12,402	0.00%
2023/09/05	0.2	28.09	0	0.00	28.05	0.2	12,428	0.00%
2023/09/04	1	28.15	2	28.13	28.20	-1	12,555	-0.01%
2023/09/01	0	0.00	3	28.20	28.15	-3	12,714	-0.02%
2023/08/31	0.3	28.13	3	28.25	27.85	-2.7	12,745	-0.02%
2023/08/30	0	0.00	3	27.62	27.85	-3	12,715	-0.02%
2023/08/29	0	0.00	10	27.28	27.30	-10	12,754	-0.08%
2023/08/28	3	27.70	2	27.80	27.40	1	12,792	0.01%
2023/08/25	1.1	27.01	0	0.00	26.90	1.1	12,859	0.01%
2023/08/24	3.1	27.45	2.1	27.49	27.30	1	12,993	0.01%
2023/08/23	2	27.25	3	27.28	27.45	-1	12,971	-0.01%
2023/08/21	12	27.13	40	26.93	26.95	-28	12,950	-0.22%
2023/08/18	8	27.09	12	27.15	27.25	-4	12,869	-0.03%
2023/08/17	19.4	26.44	23	26.45	26.85	-3.6	12,745	-0.03%
2023/08/16	3	26.78	0	0.00	27.05	3	12,552	0.02%
2023/08/15	7.4	27.82	13	27.50	27.35	-5.6	12,428	-0.05%
2023/08/14	112.3	27.59	3	27.83	27.95	109.3	12,345	0.88%	大買/鉅額交易
2023/08/11	12.1	28.69	0	0.00	28.40	12.1	12,206	0.10%
2023/08/10	6.1	29.06	5	29.05	29.00	1.1	12,049	0.01%
2023/08/09	3	29.15	0	0.00	29.20	3	11,975	0.03%
2023/08/08	17	29.20	0	0.00	29.10	17	11,958	0.14%
2023/08/07	2	29.53	1	29.65	29.70	1	11,864	0.01%
2023/08/04	1	29.50	5	29.58	29.50	-4	11,929	-0.03%
2023/08/02	37	29.69	2.1	29.50	29.55	34.9	11,928	0.29%
2023/08/01	1.3	29.96	2	30.00	30.00	-0.8	11,821	-0.01%
2023/07/31	3	30.10	0	0.00	29.95	3	11,712	0.03%
2023/07/28	5	30.23	6.2	30.27	30.20	-1.2	11,669	-0.01%
2023/07/27	8	29.95	8	30.09	30.00	0	11,649	0.00%
2023/07/26	10	29.76	4	29.81	29.70	6	11,823	0.05%
2023/07/25	5	29.32	14	30.24	30.20	-9	12,008	-0.07%
2023/07/24	8.1	29.15	4	29.31	29.60	4.1	12,087	0.03%
2023/07/21	5.2	29.22	1	29.30	29.55	4.2	12,299	0.03%
2023/07/20	12.1	29.35	8	29.64	29.80	4.1	12,509	0.03%
2023/07/19	63	30.13	5	30.10	30.10	58	12,464	0.47%
2023/07/18	4	30.40	7	30.45	30.50	-3	12,801	-0.02%
2023/07/17	0	0.00	2	30.00	30.10	-2	13,050	-0.02%
2023/07/14	3	30.10	0	0.00	30.10	3	13,401	0.02%
2023/07/13	2.2	29.95	0	0.00	29.80	2.2	13,494	0.02%
2023/07/12	30	30.00	150	29.85	29.90	-120	13,431	-0.89%	大賣/鉅額交易
2023/07/11	7	30.14	0	0.00	30.15	7	13,445	0.05%
2023/07/10	28	29.99	1	30.05	30.00	27	13,595	0.20%
2023/07/07	33.1	30.20	0	0.00	30.15	33.1	13,583	0.24%
2023/07/06	61	30.92	1	30.70	30.65	60	13,745	0.44%
2023/07/05	7	31.54	9	31.65	31.50	-2	13,610	-0.01%
2023/07/04	13	30.76	4	30.70	30.80	9	13,517	0.07%
2023/07/03	96	31.05	21	31.05	30.85	75	13,640	0.55%
2023/06/30	9	30.80	1	30.85	30.95	8	13,742	0.06%
2023/06/29	2.1	30.71	4.2	30.89	30.90	-2.1	13,815	-0.02%
2023/06/28	8	30.71	1	30.90	30.70	7	13,928	0.05%
2023/06/27	21	30.96	3.7	31.04	30.70	17.3	14,075	0.12%
2023/06/26	0	0.00	3	31.53	31.40	-3	14,133	-0.02%
2023/06/21	0	0.00	5	32.00	31.95	-5	14,165	-0.04%
2023/06/20	7	31.65	5	32.00	31.90	2	14,140	0.01%
2023/06/19	12	31.80	6	31.78	31.85	6	14,127	0.04%
2023/06/16	6	32.26	12	32.32	32.15	-6	14,081	-0.04%
2023/06/15	47	32.32	10	32.60	32.70	37	13,915	0.27%
2023/06/14	16	32.21	31	32.09	32.30	-15	13,782	-0.11%
2023/06/13	0	0.00	3	31.30	31.25	-3	13,373	-0.02%
2023/06/12	6.1	30.78	4	30.99	31.05	2.1	13,365	0.02%
2023/06/09	2	30.93	2	30.80	30.90	0	13,436	0.00%
2023/06/08	8	31.09	1	31.10	30.90	7	13,579	0.05%
2023/06/07	6	31.36	13	31.40	31.55	-7	13,766	-0.05%
2023/06/06	5	31.10	0	0.00	31.05	5	14,278	0.04%
2023/06/05	0	0.00	2	31.25	31.15	-2	14,578	-0.01%
2023/06/02	24	31.03	2	31.07	31.10	22	15,012	0.15%
2023/06/01	1	30.60	1	30.65	30.60	0	15,755	0.00%
2023/05/31	9	31.08	6	30.97	30.90	3	15,872	0.02%
2023/05/30	5	31.05	3	31.10	31.10	2	15,777	0.01%
2023/05/29	1	30.95	3	31.07	30.85	-2	15,810	-0.01%
2023/05/26	5	30.79	0	0.00	30.75	5	15,880	0.03%
2023/05/25	1	30.60	3	30.50	30.65	-2	15,849	-0.01%
2023/05/24	3	30.40	0	0.00	30.55	3	16,018	0.02%
2023/05/23	2	30.50	2	30.25	30.55	0	16,087	0.00%
2023/05/22	5	30.21	0	0.00	30.20	5	16,125	0.03%
2023/05/19	13	30.42	1	30.45	30.25	12	16,129	0.07%
2023/05/18	5	30.71	3	30.77	30.60	2	16,095	0.01%
2023/05/17	8	30.30	2	30.50	30.60	6	16,124	0.04%
2023/05/16	10	30.28	11	30.26	30.25	-1	16,080	-0.01%
2023/05/15	13	29.63	0	0.00	29.60	13	16,129	0.08%
2023/05/12	2	29.78	0	0.00	29.85	2	16,269	0.01%
2023/05/11	6	29.93	0	0.00	29.80	6	16,356	0.04%
2023/05/10	5	30.02	2	30.10	30.00	3	16,580	0.02%
2023/05/09	5	30.50	6	30.47	30.25	-1	16,605	-0.01%
2023/05/08	3	30.50	5	30.39	30.30	-2	16,807	-0.01%
2023/05/05	1	30.70	1	30.95	30.65	0	17,093	0.00%
2023/05/04	12	30.78	10	30.87	31.10	2	17,548	0.01%
2023/05/03	13	30.76	10	30.78	30.50	3	17,856	0.02%
2023/05/02	19	30.60	35.8	30.56	30.90	-16.8	18,172	-0.09%
2023/04/28	16.1	29.68	4	29.93	29.70	12.1	18,545	0.06%
2023/04/27	5	29.34	1	29.30	29.55	4	18,504	0.02%
2023/04/26	8	29.35	1	29.45	29.30	7	18,623	0.04%
2023/04/25	27.4	29.96	4	29.90	30.00	23.4	18,370	0.13%
2023/04/24	7.1	29.95	7	30.03	30.60	0.1	18,125	0.00%
2023/04/21	18.1	30.53	7	30.41	30.05	11.1	18,006	0.06%
2023/04/20	19.4	31.25	8	31.26	31.00	11.4	17,828	0.06%
2023/04/19	34	32.24	36	32.23	32.10	-2	17,977	-0.01%
2023/04/18	31	32.95	4	33.26	32.90	27	17,903	0.15%
2023/04/17	34	32.94	3	32.93	32.90	31	17,887	0.17%
2023/04/14	3	32.93	6	33.03	32.90	-3	17,901	-0.02%
2023/04/13	20	32.97	8	33.08	33.10	12	17,930	0.07%
2023/04/12	13	33.15	3	33.22	33.30	10	17,828	0.06%
2023/04/11	45	33.10	21	33.05	33.25	24	17,840	0.13%
2023/04/10	14	32.52	3	32.65	32.50	11	17,730	0.06%
2023/04/07	5	32.66	0	0.00	32.60	5	17,809	0.03%
2023/04/06	7	32.74	0	0.00	32.60	7	17,816	0.04%
2023/03/31	5	33.28	2	33.20	33.10	3	17,724	0.02%
2023/03/30	2	33.08	2	33.05	32.90	0	17,798	0.00%
2023/03/29	11	33.08	2	32.90	32.95	9	17,826	0.05%
2023/03/28	17.3	33.34	0	0.00	33.10	17.3	17,952	0.10%
2023/03/27	9	33.90	6.5	33.94	33.70	2.5	17,953	0.01%
2023/03/24	2	34.33	5	34.39	34.40	-3	18,001	-0.02%
2023/03/23	17	34.23	14	34.21	34.20	3	18,032	0.02%
2023/03/22	5	34.31	21	34.26	34.30	-16	18,177	-0.09%
2023/03/21	13	34.31	3	34.23	34.20	10	18,241	0.05%
2023/03/20	2	34.43	4	34.21	34.20	-2	18,519	-0.01%
2023/03/17	2	33.68	43	33.99	34.60	-41	18,561	-0.22%
2023/03/16	12	33.23	3	33.35	33.35	9	18,408	0.05%
2023/03/15	0	0.00	20	33.74	33.25	-20	18,590	-0.11%
2023/03/14	21.1	33.37	6	33.30	33.20	15.1	18,996	0.08%
2023/03/13	30.1	33.70	8	33.85	33.80	22.1	19,442	0.11%
2023/03/10	27	34.66	3	34.57	34.45	24	19,550	0.12%
2023/03/09	179	35.44	125	35.79	35.15	54	19,676	0.27%	大買/大賣/
2023/03/08	117	34.62	19	34.71	34.95	98	19,267	0.51%	大買/
2023/03/07	42	35.07	290.2	35.11	35.15	-248.2	19,091	-1.30%	大賣/鉅額交易
2023/03/06	17.2	34.51	65.1	34.62	34.95	-48	18,755	-0.26%
2023/03/03	3	33.40	25.2	33.34	33.60	-22.2	18,065	-0.12%
2023/03/02	0	0.00	7	33.21	33.25	-7	18,110	-0.04%
2023/03/01	5.1	32.99	1	33.10	33.10	4.1	18,423	0.02%
2023/02/24	8	33.56	7	33.54	33.30	1	18,738	0.01%
2023/02/23	1	33.50	8	33.73	33.65	-7	18,750	-0.04%
2023/02/22	6	33.18	1	33.30	33.40	5	18,942	0.03%
2023/02/21	15	33.87	3	33.93	33.90	12	18,975	0.06%
2023/02/20	14	33.72	7	33.67	33.80	7	19,285	0.04%
2023/02/17	17	33.34	0	0.00	33.30	17	19,770	0.09%
2023/02/16	5	33.47	2	33.40	33.50	3	19,930	0.02%
2023/02/15	4	33.28	30	33.43	33.25	-26	20,390	-0.13%
2023/02/14	1	33.55	1	33.70	33.60	0	20,381	0.00%
2023/02/13	18	33.20	547	33.19	33.15	-529	20,614	-2.57%	大賣/鉅額交易
2023/02/10	9.1	33.81	4	33.70	33.70	5.1	20,840	0.02%
2023/02/09	5.9	34.29	151	34.37	34.15	-145.1	21,068	-0.69%	大賣/鉅額交易
2023/02/08	646.1	34.41	205	34.50	34.60	441.1	21,178	2.08%	大買/大賣/鉅額交易
2023/02/07	4	33.73	0	0.00	33.80	4	21,101	0.02%
2023/02/06	8	33.87	2	34.03	33.70	6	21,204	0.03%
2023/02/03	106	34.56	465	34.58	34.50	-359	21,086	-1.70%	大買/大賣/鉅額交易
2023/02/02	234	35.35	5	35.66	35.30	229	20,966	1.09%	大買/鉅額交易
2023/02/01	253	34.67	17	34.82	35.00	236	20,713	1.14%	大買/鉅額交易
2023/01/31	332	34.15	9	34.28	34.30	323	20,414	1.58%	大買/鉅額交易
2023/01/30	4.1	33.73	14	33.71	33.95	-9.9	20,175	-0.05%
2023/01/17	12	32.24	104	32.20	32.30	-92	19,808	-0.46%	大賣/
2023/01/16	115.1	32.62	1	32.95	32.55	114.1	20,069	0.57%	大買/鉅額交易
2023/01/13	5.1	33.89	0	0.00	33.65	5.1	19,986	0.03%
2023/01/12	151	33.92	2	34.00	33.85	149	20,163	0.74%	大買/鉅額交易
2023/01/11	1	33.90	155	34.15	34.30	-154	20,165	-0.76%	大賣/鉅額交易
2023/01/10	57	34.02	34	34.10	34.00	23	20,051	0.11%
2023/01/09	114	33.87	16	33.84	33.90	98	19,927	0.49%	大買/
2023/01/06	2	33.08	35	33.32	33.45	-33	19,646	-0.17%
2023/01/05	11	32.77	4	32.70	32.65	7	19,550	0.04%
2023/01/04	25	32.35	1	32.65	32.25	24	19,678	0.12%
2022/12/30	0	0.00	4	32.25	31.85	-4	19,847	-0.02%
2022/12/29	7.2	31.76	0	32.05	32.05	7.2	20,020	0.04%
2022/12/28	5.1	32.32	3.4	32.78	32.15	1.7	20,225	0.01%
2022/12/27	2	33.33	19	33.20	33.00	-17	20,261	-0.08%
2022/12/26	5	33.29	0	0.00	32.75	5	20,311	0.02%
2022/12/23	2	32.88	17	32.75	33.30	-15	20,656	-0.07%
2022/12/22	18	33.24	2	33.32	33.40	16	21,553	0.07%
2022/12/21	0.1	32.60	0.2	32.60	32.65	-0.1	21,669	0.00%
2022/12/20	3	32.70	3	33.30	32.30	0	21,653	0.00%
2022/12/19	6	33.03	7	33.14	32.90	-1	21,784	0.00%
2022/12/16	2	32.30	3	32.75	32.65	-1	21,836	0.00%
2022/12/15	24	33.01	3	33.03	32.95	21	21,868	0.10%
2022/12/14	1	33.40	7	33.39	33.35	-6	21,970	-0.03%
2022/12/13	1	32.45	4	32.41	32.40	-3	22,008	-0.01%
2022/12/12	11	32.20	1	32.40	32.20	10	22,253	0.04%
2022/12/09	23	33.73	10	33.70	33.45	13	24,397	0.05%
2022/12/08	12.1	33.28	11	33.04	33.05	1.1	24,737	0.00%
2022/12/07	24.1	33.86	22	33.45	33.35	2.1	24,937	0.01%
2022/12/06	41	34.06	6	33.93	33.95	35	25,107	0.14%
2022/12/05	42	35.38	74.3	35.24	35.15	-32.3	24,919	-0.13%
2022/12/02	2	34.05	14	34.40	34.60	-12	24,563	-0.05%
2022/12/01	66	33.93	12	33.94	34.00	54	24,634	0.22%
2022/11/30	4	32.60	1	32.60	33.30	3	24,700	0.01%
2022/11/29	0	0.00	1	32.60	32.60	-1	25,613	0.00%
2022/11/28	3	32.30	10.1	32.35	32.25	-7.1	25,748	-0.03%
2022/11/24	10	33.30	23	33.14	33.30	-13	26,623	-0.05%
2022/11/23	10	32.60	49	32.74	32.95	-39	26,597	-0.15%
2022/11/22	51	31.83	3.3	31.89	31.85	47.7	26,511	0.18%
2022/11/21	6	33.18	30	33.45	32.85	-24	26,312	-0.09%
2022/11/18	6	33.88	18.1	33.91	33.65	-12.1	26,505	-0.05%
2022/11/17	16	33.55	10	34.10	34.15	6	26,578	0.02%
2022/11/16	52	34.39	28	34.46	34.05	24	26,743	0.09%
2022/11/15	32	34.08	64	34.24	34.35	-32	26,732	-0.12%
2022/11/14	2	33.35	7	33.47	33.45	-5	26,524	-0.02%
2022/11/11	56	34.01	61.1	33.51	33.30	-5.1	26,944	-0.02%
2022/11/10	2	32.40	83	32.40	32.60	-81	27,055	-0.30%
2022/11/09	11	32.41	8	32.55	32.70	3	27,830	0.01%
2022/11/08	126	32.57	2	32.10	32.00	124	28,164	0.44%	大買/鉅額交易
2022/11/07	5	32.70	45	32.73	32.75	-40	28,748	-0.14%
2022/11/04	14	31.31	3.1	31.71	31.85	11	28,905	0.04%
2022/11/03	1	31.30	3	31.30	31.45	-2	28,958	-0.01%
2022/11/02	10.1	31.25	63.1	31.29	31.30	-53	29,025	-0.18%
2022/11/01	3	30.73	3.1	30.80	30.65	-0.1	29,084	0.00%
2022/10/31	0.2	30.80	54.4	30.86	30.80	-54.2	29,469	-0.18%
2022/10/28	16	30.01	3	30.15	29.70	13	29,605	0.04%
2022/10/27	3	30.63	6	30.73	30.90	-3	29,758	-0.01%
2022/10/26	0	0.00	9.1	30.54	30.45	-9.1	30,232	-0.03%
2022/10/25	13.2	30.67	11	30.66	30.45	2.2	30,505	0.01%
2022/10/24	20.1	31.32	37.1	31.43	31.00	-17	31,876	-0.05%
2022/10/21	30.1	30.67	12	30.64	30.20	18.1	31,699	0.06%
2022/10/20	5	30.15	19	29.90	31.00	-14	31,430	-0.04%
2022/10/19	1	29.90	7	30.21	29.90	-6	31,386	-0.02%
2022/10/18	7	29.92	10	29.89	29.90	-3	31,425	-0.01%
2022/10/17	19	28.51	28	29.15	29.50	-9	31,640	-0.03%
2022/10/14	1	29.15	31	28.96	29.20	-30	31,903	-0.09%
2022/10/13	40.1	27.69	2	27.10	26.95	38.1	31,846	0.12%
2022/10/12	4	28.09	2	27.98	28.10	2	31,943	0.01%
2022/10/11	20.1	28.29	8	28.37	28.05	12.1	32,244	0.04%
2022/10/06	6	30.08	6	30.22	30.15	0	32,281	0.00%
2022/10/05	13	30.57	12	30.63	30.35	1	32,238	0.00%
2022/10/04	13	29.69	22	29.81	29.85	-9	32,064	-0.03%
2022/10/03	8	28.08	1	28.60	28.80	7	31,917	0.02%
2022/09/30	5.1	27.62	4	28.10	28.50	1.1	31,868	0.00%
2022/09/29	33	27.63	22	27.19	27.80	11	31,740	0.03%
2022/09/28	16.1	28.92	12	28.97	28.55	4.1	30,958	0.01%
2022/09/27	8	29.70	0	30.00	29.65	8	30,763	0.03%
2022/09/26	14.4	29.94	3	30.10	29.30	11.4	30,800	0.04%
2022/09/23	4	31.04	8	31.03	31.00	-4	30,778	-0.01%
2022/09/22	81.1	30.63	2	30.88	30.55	79.1	30,824	0.26%
2022/09/21	7	31.32	2.1	31.25	31.30	4.9	30,858	0.02%
2022/09/20	4	31.68	2	32.08	31.55	2	30,834	0.01%
2022/09/19	13	31.72	1	31.55	31.75	12	30,802	0.04%
2022/09/16	22	31.95	1	32.15	32.15	21	30,695	0.07%
2022/09/15	11	32.56	33	32.67	32.75	-22	28,777	-0.08%
2022/09/14	8	31.18	5	31.35	31.60	3	28,540	0.01%
2022/09/13	0	0.00	13	32.21	32.00	-13	28,446	-0.05%
2022/09/12	3	31.87	22	31.81	31.75	-19	28,490	-0.07%
2022/09/08	8	30.81	4	30.76	30.70	4	28,970	0.01%
2022/09/07	41.1	30.12	16	30.23	30.10	25.1	29,064	0.09%
2022/09/06	22.1	30.83	44	31.08	30.80	-21.9	28,916	-0.08%
2022/09/05	52.2	30.97	23	31.88	30.55	29.2	28,694	0.10%
2022/09/02	6.1	33.69	4	33.78	33.55	2.1	27,702	0.01%
2022/09/01	27.4	33.51	2	33.53	33.65	25.4	27,442	0.09%
2022/08/31	3	33.95	3	34.38	34.45	0	27,006	0.00%
2022/08/30	3	33.90	4	34.20	34.00	-1	26,507	0.00%
2022/08/29	8.5	33.76	10	33.78	33.90	-1.5	26,570	-0.01%
2022/08/26	25.5	35.00	19	35.14	34.85	6.5	26,468	0.02%
2022/08/25	44.3	34.58	50	34.38	34.25	-5.7	26,229	-0.02%
2022/08/24	13	33.73	6	33.58	33.40	7	26,128	0.03%
2022/08/23	11	34.11	5	34.05	33.95	6	29,906	0.02%
2022/08/22	19.8	35.20	38	35.12	35.05	-18.2	29,964	-0.06%
2022/08/19	15.1	35.76	36	35.78	35.70	-21	29,855	-0.07%
2022/08/18	24.1	36.06	16	36.01	35.80	8.1	29,837	0.03%
2022/08/17	49	36.28	50	36.11	36.30	-1	29,451	0.00%
2022/08/16	39	35.97	36	35.86	35.50	3	29,070	0.01%
2022/08/15	18	35.48	17.6	35.57	35.65	0.4	28,584	0.00%
2022/08/12	55	35.02	49	34.99	35.35	6	28,218	0.02%
2022/08/11	16	33.97	16	33.93	33.85	0	27,704	0.00%
2022/08/10	12	33.37	34	33.30	33.25	-22	27,533	-0.08%
2022/08/09	23	33.66	7	33.98	33.90	16	27,612	0.06%
2022/08/08	6.4	33.64	2	33.60	33.60	4.4	27,986	0.02%
2022/08/05	15	34.13	11	34.16	34.20	4	28,793	0.01%
2022/08/04	10	33.70	23	33.89	33.80	-13	28,739	-0.05%
2022/08/03	37	34.02	58	33.86	34.00	-21	28,722	-0.07%
2022/08/02	50	34.64	3	34.18	34.20	47	28,532	0.16%
2022/08/01	30	35.69	15.1	35.65	35.65	14.9	28,071	0.05%
2022/07/29	164.5	35.68	26	35.63	35.25	138.5	27,838	0.50%	大買/鉅額交易
2022/07/28	21	38.80	8	39.49	38.25	13	26,477	0.05%
2022/07/27	8	39.25	12	39.25	39.45	-4	26,173	-0.02%
2022/07/26	37	38.93	98	38.77	38.85	-61	26,121	-0.23%
2022/07/25	7	40.36	7	40.36	40.25	0	26,013	0.00%
2022/07/22	84	42.38	17	42.15	41.75	67	26,117	0.26%
2022/07/21	43	41.52	33.6	41.49	41.80	9.4	25,861	0.04%
2022/07/20	6	39.79	3	39.93	39.70	3	25,451	0.01%
2022/07/19	9.3	38.21	46	38.17	38.75	-36.8	25,274	-0.15%
2022/07/18	16.1	38.78	9.5	38.76	39.25	6.6	25,186	0.03%
2022/07/15	13	39.90	8	40.17	40.05	5	24,852	0.02%
2022/07/14	6.3	38.62	3.1	38.92	39.00	3.2	24,990	0.01%
2022/07/13	22	39.02	8	39.29	39.25	14	24,899	0.06%
2022/07/12	19.2	38.44	4	38.48	38.35	15.2	24,744	0.06%
2022/07/11	6	39.93	2	39.95	40.10	4	24,657	0.02%
2022/07/08	14	41.06	5	41.01	40.55	9	24,709	0.04%
2022/07/07	64	40.39	55	40.70	40.40	9	24,757	0.04%
2022/07/06	2.1	39.13	7	39.33	38.95	-4.9	24,552	-0.02%
2022/07/05	1.2	39.25	2	39.25	39.00	-0.8	24,457	0.00%
2022/07/04	7.2	38.11	2.1	38.13	38.30	5.1	24,444	0.02%
2022/07/01	9.7	39.29	0	0.00	37.85	9.7	24,552	0.04%
2022/06/30	62.7	40.31	8	40.30	40.10	54.7	24,558	0.22%
2022/06/29	29.7	41.56	8	41.44	41.70	21.7	24,367	0.09%
2022/06/28	2	43.05	4	43.00	42.80	-2	24,150	-0.01%
2022/06/27	0	0.00	7.7	44.09	44.25	-7.7	24,047	-0.03%
2022/06/24	4	43.35	11.1	43.62	43.00	-7.1	23,919	-0.03%
2022/06/23	38.9	43.71	20	44.67	43.50	18.9	23,674	0.08%
2022/06/22	3.5	47.41	10	47.77	46.35	-6.5	23,181	-0.03%
2022/06/21	2	48.00	59	48.21	48.45	-57	23,003	-0.25%
2022/06/20	9	48.67	25	48.42	47.85	-16	22,869	-0.07%
2022/06/17	8.1	49.10	0	0.00	50.40	8.1	22,466	0.04%
2022/06/16	26	50.64	11	51.15	50.10	15	21,856	0.07%
2022/06/15	13	51.84	0	0.00	51.40	13	21,713	0.06%
2022/06/14	15	51.98	3	52.00	52.10	12	21,641	0.06%
2022/06/13	17.1	54.24	3.8	54.13	53.50	13.3	21,490	0.06%
2022/06/10	6	55.60	0	0.00	55.80	6	21,415	0.03%
2022/06/09	6	55.27	0	0.00	56.10	6	21,427	0.03%
2022/06/08	9	55.66	1.1	55.32	55.30	7.9	21,357	0.04%
2022/06/07	12	55.39	1	55.40	55.70	11	21,283	0.05%
2022/06/06	12	56.68	2	56.80	56.40	10	21,188	0.05%
2022/06/02	5	57.20	4	57.20	57.20	1	21,306	0.00%
2022/06/01	7	57.54	0.3	57.80	57.80	6.8	21,450	0.03%
2022/05/31	14	58.10	28.3	58.27	57.80	-14.3	21,298	-0.07%
2022/05/30	10.2	57.99	5	58.18	58.10	5.2	17,255	0.03%
2022/05/27	2.5	56.40	0	0.00	56.50	2.5	16,890	0.01%
2022/05/26	4	55.70	29.1	55.84	55.70	-25.1	16,887	-0.15%
2022/05/25	24	56.98	1	57.50	56.60	23	16,804	0.14%
2022/05/24	9	56.80	3	57.00	56.60	6	16,908	0.04%
2022/05/23	160	58.06	12.1	57.31	57.20	147.9	16,813	0.88%	大買/鉅額交易
2022/05/20	14.1	59.33	18	58.88	58.80	-3.9	16,688	-0.02%
2022/05/19	5.4	57.66	17	58.02	59.00	-11.7	16,508	-0.07%
2022/05/18	24.1	58.53	16	58.88	58.40	8.1	16,174	0.05%
2022/05/17	79	57.85	22.2	57.93	57.80	56.8	16,221	0.35%
2022/05/16	28.1	57.74	28	57.94	57.50	0.1	16,501	0.00%
2022/05/13	45.2	56.31	140	56.35	56.50	-94.9	16,109	-0.59%	大賣/
2022/05/12	50	54.88	37.1	54.94	54.00	13	15,272	0.08%
2022/05/11	6	53.97	6	54.27	54.40	0	14,941	0.00%
2022/05/10	8	53.19	8.1	53.31	53.20	-0.1	14,735	0.00%
2022/05/09	19	53.91	5	54.00	54.00	14	14,644	0.10%
2022/05/06	5.1	53.83	10.1	53.65	53.80	-5	14,614	-0.03%
2022/05/05	10	54.33	20	54.31	55.00	-10	14,689	-0.07%
2022/05/04	3	53.10	3	53.13	53.20	0	14,714	0.00%
2022/05/03	0	0.00	2	53.40	53.00	-2	14,763	-0.01%
2022/04/29	7	53.69	17	53.82	53.60	-10	14,796	-0.07%
2022/04/28	55	53.06	6	53.08	52.80	49	14,660	0.33%
2022/04/27	9	50.93	5.2	51.02	51.10	3.8	14,360	0.03%
2022/04/26	5	52.10	4	52.20	51.90	1	14,262	0.01%
2022/04/25	64.3	52.10	3	52.77	51.90	61.3	14,235	0.43%
2022/04/22	12	53.69	9	53.89	54.40	3	14,199	0.02%
2022/04/21	2	54.40	5	54.28	54.40	-3	14,008	-0.02%
2022/04/20	17	52.98	14.6	54.40	54.50	2.4	13,898	0.02%
2022/04/19	16	51.76	5	51.80	51.80	11	13,569	0.08%
2022/04/18	5	51.40	1	51.10	51.00	4	13,569	0.03%
2022/04/15	1	51.10	11.7	51.30	51.60	-10.7	13,647	-0.08%
2022/04/14	6	52.02	6.5	51.92	52.00	-0.5	13,805	0.00%
2022/04/13	7.2	53.62	30	53.05	53.00	-22.8	13,818	-0.16%
2022/04/12	31	51.91	0	0.00	51.80	31	13,694	0.23%
2022/04/11	2.1	53.07	57	53.57	52.30	-54.9	13,786	-0.40%
2022/04/08	2	54.55	0	0.00	54.30	2	13,870	0.01%
2022/04/07	3	54.30	3.4	54.29	54.50	-0.4	13,857	0.00%
2022/04/06	9	53.81	12	53.31	54.30	-3	13,645	-0.02%
2022/04/01	0	0.00	2	52.00	52.00	-2	13,378	-0.01%
2022/03/31	0	0.00	1	53.00	53.00	-1	13,376	-0.01%
2022/03/30	3	53.67	3	53.53	53.70	0	13,360	0.00%
2022/03/29	2.3	53.60	1	53.20	53.80	1.3	13,317	0.01%
2022/03/28	7	53.36	2	53.40	53.90	5	13,354	0.04%
2022/03/25	6	54.23	2	54.20	54.10	4	13,415	0.03%
2022/03/24	6	54.10	7	53.69	54.20	-1	13,469	-0.01%
2022/03/23	0	0.00	1.2	54.39	54.20	-1.2	13,583	-0.01%
2022/03/22	2	53.90	9	54.20	54.20	-7	13,653	-0.05%
2022/03/21	14	54.86	3	54.23	54.50	11	13,703	0.08%
2022/03/18	7	53.81	29	53.73	54.20	-22	13,791	-0.16%
2022/03/17	11	52.90	40.8	52.80	52.90	-29.8	13,824	-0.22%
2022/03/16	9.3	51.02	3	51.07	51.40	6.3	14,095	0.04%
2022/03/15	6.5	50.15	1.2	50.42	50.40	5.3	14,502	0.04%
2022/03/14	35	51.10	0	0.00	51.40	35	14,829	0.24%
2022/03/11	2	51.15	1	51.30	50.90	1	15,466	0.01%
2022/03/10	5	51.62	1	51.60	51.50	4	16,687	0.02%
2022/03/09	0.1	50.10	3	50.27	50.20	-2.9	17,390	-0.02%
2022/03/08	21	50.25	4	50.36	49.70	17	17,876	0.10%
2022/03/07	31.4	51.60	3	51.70	52.20	28.4	17,945	0.16%
2022/03/04	2.4	54.01	3	54.40	54.00	-0.6	18,141	0.00%
2022/03/03	1.4	55.38	8	55.70	55.40	-6.7	18,218	-0.04%
2022/03/02	6.1	54.50	7	55.09	56.00	-0.9	18,370	0.00%
2022/03/01	51	55.98	9.8	55.93	55.90	41.2	18,542	0.22%
2022/02/25	12.2	52.76	8	53.01	53.30	4.2	18,408	0.02%
2022/02/24	25	54.33	38.1	53.82	53.30	-13.1	18,311	-0.07%
2022/02/23	7.2	56.61	4	56.90	57.10	3.2	18,332	0.02%
2022/02/22	31.6	56.89	7.1	57.13	56.60	24.5	18,281	0.13%
2022/02/21	21.2	58.80	10	58.90	58.60	11.2	18,175	0.06%
2022/02/18	20.4	59.03	11	58.75	59.20	9.4	18,422	0.05%
2022/02/17	5.1	58.82	7.2	58.96	59.60	-2.1	18,712	-0.01%
2022/02/16	23.6	59.97	20	59.90	59.20	3.6	18,534	0.02%
2022/02/15	10.6	61.18	2	61.30	60.40	8.6	18,234	0.05%
2022/02/14	14.3	61.80	29	61.93	61.50	-14.7	18,326	-0.08%
2022/02/11	7	63.90	10.5	63.90	63.90	-3.5	18,642	-0.02%
2022/02/10	3.6	64.80	4.2	65.02	65.00	-0.6	19,683	0.00%
2022/02/09	1	65.90	2	65.95	66.20	-1	20,107	0.00%
2022/02/08	1	65.30	25	65.42	66.10	-24	20,208	-0.12%
2022/02/07	45	63.47	8	63.38	64.50	37	20,198	0.18%
2022/01/26	66.1	64.30	8	64.93	65.20	58.1	20,009	0.29%
2022/01/25	26.5	65.61	10	66.00	65.60	16.5	19,953	0.08%
2022/01/24	16	65.88	3	66.10	66.20	13	19,913	0.07%
2022/01/21	15	66.93	1	66.70	67.20	14	19,877	0.07%
2022/01/20	0	0.00	6	67.73	67.90	-6	20,019	-0.03%
2022/01/19	22	67.21	6	67.25	67.80	16	20,252	0.08%
2022/01/18	10.4	68.19	4.8	68.13	68.00	5.6	20,566	0.03%
2022/01/17	2	68.15	5	68.08	68.10	-3	20,606	-0.01%
2022/01/14	4	67.68	15	67.50	67.30	-11	20,514	-0.05%
2022/01/13	4	67.83	22	67.92	68.20	-18	20,526	-0.09%
2022/01/12	11	67.16	4	66.95	66.90	7	20,541	0.03%
2022/01/11	4.1	67.54	1	67.10	67.00	3.1	20,526	0.01%
2022/01/10	4.6	66.58	3	66.20	67.00	1.6	20,472	0.01%
2022/01/07	19.4	67.00	19	68.11	67.50	0.4	20,444	0.00%
2022/01/06	17	68.22	20	68.10	68.50	-3	20,210	-0.01%
2022/01/05	5.5	69.38	10.3	69.59	69.30	-4.8	20,171	-0.02%
2022/01/04	12	69.46	11	69.77	69.20	1	20,148	0.00%
2022/01/03	28.1	70.37	16.1	70.40	70.00	12	19,949	0.06%
2021/12/30	21.1	71.50	3	71.40	71.20	18.1	19,893	0.09%
2021/12/29	4.2	71.52	15	71.55	71.60	-10.8	19,839	-0.05%
2021/12/28	20	71.32	5	71.44	71.40	15	19,882	0.08%
2021/12/27	1	70.90	6	71.13	70.90	-5	19,858	-0.03%
2021/12/24	4	70.60	0	0.00	70.40	4	19,941	0.02%
2021/12/23	21	71.10	42.7	70.47	70.30	-21.7	19,979	-0.11%
2021/12/22	13.2	71.14	16.4	71.23	70.80	-3.2	20,090	-0.02%
2021/12/21	2.2	70.32	32	70.04	70.80	-29.8	20,025	-0.15%
2021/12/20	5	69.46	8	69.26	69.30	-3	19,920	-0.02%
2021/12/17	12.1	70.03	2	69.85	69.90	10.1	19,792	0.05%
2021/12/16	19.3	70.65	31	70.94	70.60	-11.7	19,648	-0.06%
2021/12/15	9	70.10	0	0.00	70.20	9	19,568	0.05%
2021/12/14	18	69.85	11	69.87	69.80	7	19,592	0.04%
2021/12/13	5.8	71.67	6	71.47	71.00	-0.2	19,433	0.00%
2021/12/10	39.1	71.54	10	72.19	72.70	29.1	19,310	0.15%
2021/12/09	19.3	71.45	110	71.47	71.00	-90.7	18,884	-0.48%	大賣/
2021/12/08	16.8	73.42	7	74.06	72.70	9.8	18,392	0.05%
2021/12/07	43.1	75.21	14.4	76.67	73.60	28.7	17,982	0.16%
2021/12/06	61	75.25	970.2	77.52	75.90	-909.2	17,343	-5.24%	大賣/鉅額交易