力積電 (6770)-統一-中壢券商分點個股進出

台股 » 個股 » 力積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力積電

(6770)

可現股當沖

股價
25.35
漲跌
▲1.75
漲幅
+7.42%
成交量
95,324張
產業
上市半導體類股
897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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/03	62	25.62	46	25.40	25.35	16	18,988	0.08%
2024/05/02	24	23.65	30	23.46	23.60	-6	17,609	-0.03%
2024/04/30	14	23.30	7	23.38	22.85	7	17,343	0.04%
2024/04/29	7	22.93	18	22.95	23.20	-11	17,231	-0.06%
2024/04/26	6.1	22.33	11	22.36	22.15	-4.9	17,118	-0.03%
2024/04/25	15	22.25	0.5	22.05	21.95	14.5	16,932	0.09%
2024/04/24	2	22.60	5	22.56	22.60	-3	16,872	-0.02%
2024/04/23	5.5	21.89	1	21.95	21.85	4.5	16,928	0.03%
2024/04/22	20	21.83	13	22.02	21.70	7	16,877	0.04%
2024/04/19	26	22.23	19.7	22.24	22.20	6.3	16,592	0.04%
2024/04/18	20.4	23.33	4.9	23.23	23.05	15.5	16,162	0.10%
2024/04/17	32.1	23.83	16	24.05	23.65	16.1	15,832	0.10%
2024/04/16	16.2	24.24	0	0.00	24.15	16.2	15,571	0.10%
2024/04/15	4	24.95	5.2	25.00	25.00	-1.1	15,562	-0.01%
2024/04/12	17	25.25	5	25.30	25.20	12	16,364	0.07%
2024/04/11	12	25.58	2	25.45	25.40	10	18,321	0.05%
2024/04/10	6	26.00	2	26.15	25.95	4	18,252	0.02%
2024/04/09	5	25.66	0	0.00	25.60	5	18,286	0.03%
2024/04/08	12	25.25	4	25.20	25.20	8	18,402	0.04%
2024/04/03	0	0.00	1	25.45	25.40	-1	18,274	-0.01%
2024/04/02	4	25.85	26	25.96	25.90	-22	18,196	-0.12%
2024/04/01	2	25.90	1	25.90	25.95	1	18,330	0.01%
2024/03/29	3	25.85	0	0.00	25.80	3	18,248	0.02%
2024/03/28	20	25.80	29.9	25.30	25.90	-9.9	18,140	-0.05%
2024/03/27	15	25.74	4	25.70	25.70	11	17,857	0.06%
2024/03/26	18.1	26.16	68	26.20	26.05	-49.9	17,654	-0.28%
2024/03/25	11	26.42	68	26.48	26.35	-57	17,555	-0.32%
2024/03/22	12	26.63	1.1	26.65	26.60	10.9	17,587	0.06%
2024/03/21	15	26.89	0	0.00	26.75	15	17,701	0.08%
2024/03/20	3	26.87	0	0.00	26.60	3	17,809	0.02%
2024/03/19	37	27.02	12	26.94	26.95	25	17,919	0.14%
2024/03/18	30	26.81	21.2	26.67	26.80	8.9	18,261	0.05%
2024/03/15	8	26.36	2	26.40	26.30	6	18,338	0.03%
2024/03/14	3	26.77	0	0.00	26.60	3	18,071	0.02%
2024/03/13	11	27.02	9.5	26.74	26.60	1.5	17,989	0.01%
2024/03/12	0	0.00	21.5	26.82	27.15	-21.5	17,841	-0.12%
2024/03/11	4	26.94	2	26.95	26.95	2	17,785	0.01%
2024/03/08	10	27.09	12	26.99	26.95	-2	17,756	-0.01%
2024/03/07	2	26.80	4	27.00	26.60	-2	17,424	-0.01%
2024/03/06	12	26.85	1.7	26.89	26.80	10.3	17,351	0.06%
2024/03/05	19.8	27.45	5	27.66	27.10	14.8	17,441	0.08%
2024/03/04	7	26.69	2.3	26.91	26.90	4.8	17,097	0.03%
2024/03/01	1.8	26.97	17	26.92	26.90	-15.2	17,051	-0.09%
2024/02/29	3.1	26.49	4.8	26.91	27.60	-1.7	16,922	-0.01%
2024/02/27	21	26.60	3	27.08	26.60	18	16,649	0.11%
2024/02/26	13.1	26.72	0	0.00	26.70	13.1	16,553	0.08%
2024/02/23	14	26.87	4	26.83	26.75	10	16,597	0.06%
2024/02/22	9	27.14	5	27.05	27.10	4	16,679	0.02%
2024/02/21	8	27.20	2	27.22	27.15	6	16,784	0.04%
2024/02/20	4.2	27.56	4.6	27.48	27.45	-0.4	16,843	0.00%
2024/02/19	1	27.65	11	27.62	27.75	-10	16,873	-0.06%
2024/02/16	19	27.41	3.3	27.50	27.30	15.7	17,051	0.09%
2024/02/15	4.7	26.97	6	27.11	26.90	-1.3	17,037	-0.01%
2024/02/05	20.4	26.80	5	26.84	26.80	15.4	17,043	0.09%
2024/02/02	13.1	26.84	0	0.00	26.70	13.1	16,974	0.08%
2024/02/01	3	26.90	2	27.00	27.10	1	16,763	0.01%
2024/01/31	15	27.03	5	27.00	27.00	10	16,842	0.06%
2024/01/30	17.1	27.39	3	27.30	27.05	14.1	16,777	0.08%
2024/01/29	2.5	27.78	1	27.80	27.70	1.5	16,902	0.01%
2024/01/25	5	28.04	3	28.25	28.05	2	17,289	0.01%
2024/01/24	3	27.98	0	0.00	27.90	3	17,306	0.02%
2024/01/23	1	27.70	5	27.78	27.85	-4	17,150	-0.02%
2024/01/22	12	27.31	1	27.50	27.45	11	17,029	0.06%
2024/01/19	10	27.28	1	27.25	27.25	9	16,769	0.05%
2024/01/18	6	27.53	0	0.00	27.20	6	16,650	0.04%
2024/01/17	17.2	27.69	0.7	27.65	27.55	16.5	16,709	0.10%
2024/01/16	15	28.39	2	28.40	28.45	13	16,365	0.08%
2024/01/15	8.7	29.14	21	29.01	28.90	-12.3	16,255	-0.08%
2024/01/12	9	28.93	3	29.00	28.95	6	16,487	0.04%
2024/01/11	14	28.83	10	28.85	28.90	4	16,369	0.02%
2024/01/10	2.2	29.17	1	29.05	29.05	1.2	16,329	0.01%
2024/01/09	2	30.03	13	29.87	29.45	-11	16,371	-0.07%
2024/01/08	40	30.48	6.1	30.19	29.90	33.9	16,336	0.21%
2024/01/05	69.5	30.90	127	30.70	30.85	-57.5	15,414	-0.37%	大賣/
2024/01/04	1.3	28.17	2.1	28.20	28.25	-0.8	13,429	-0.01%
2024/01/03	35	28.20	10	28.35	28.10	25	13,559	0.18%
2024/01/02	10.1	28.95	0	0.00	28.80	10.1	13,267	0.08%
2023/12/29	3	29.55	1	29.45	29.45	2	13,041	0.02%
2023/12/27	31.1	29.77	18	29.78	29.80	13.1	13,085	0.10%
2023/12/26	0	0.00	10	29.25	29.25	-10	12,914	-0.08%
2023/12/25	20	28.96	20.3	29.15	28.90	-0.3	12,901	0.00%
2023/12/22	8	29.32	10	29.38	29.15	-2	12,974	-0.02%
2023/12/21	2	28.80	30	28.85	28.75	-28	12,936	-0.22%
2023/12/20	618	29.07	2	29.05	28.90	616	12,870	4.79%	大買/鉅額交易
2023/12/19	9	29.19	12	29.03	28.80	-3	12,791	-0.02%
2023/12/18	4	29.55	0	0.00	29.40	4	12,743	0.03%
2023/12/15	1	29.95	1.2	29.80	29.75	-0.2	12,590	0.00%
2023/12/14	24	29.75	8	29.80	29.65	16	12,372	0.13%
2023/12/13	6	30.10	21	30.09	29.90	-15	12,153	-0.12%
2023/12/12	12	29.36	1	29.30	29.60	11	11,816	0.09%
2023/12/11	0.3	28.85	3	28.80	28.80	-2.7	11,714	-0.02%
2023/12/07	9	28.85	7	28.74	28.70	2	11,837	0.02%
2023/12/06	4	29.24	20.3	29.26	29.15	-16.3	11,843	-0.14%
2023/12/05	0.3	29.40	11	29.40	29.40	-10.7	11,822	-0.09%
2023/12/04	16	29.60	2	29.73	29.70	14	11,797	0.12%
2023/12/01	2	29.60	0	29.75	29.60	2	11,715	0.02%
2023/11/30	4	29.96	2	29.98	30.10	2	11,613	0.02%
2023/11/29	0	0.00	6	30.02	29.85	-6	11,401	-0.05%
2023/11/28	3	29.72	206	29.72	29.80	-203	11,268	-1.80%	大賣/鉅額交易
2023/11/27	0	0.00	13	29.54	29.40	-13	11,235	-0.12%
2023/11/24	1	29.60	1	29.65	29.75	0	11,215	0.00%
2023/11/22	3	29.20	8	29.18	29.20	-5	11,111	-0.04%
2023/11/21	12	29.75	251	29.78	29.80	-239	11,007	-2.17%	大賣/鉅額交易
2023/11/20	0	0.00	9	29.47	29.30	-9	10,865	-0.08%
2023/11/17	0	0.00	125.5	29.00	29.05	-125.5	10,690	-1.17%	大賣/鉅額交易
2023/11/16	0	0.00	42	29.03	29.00	-42	10,682	-0.39%
2023/11/15	5	28.65	12	28.78	28.90	-7	10,665	-0.07%
2023/11/14	7	28.42	52	28.35	28.35	-45	10,566	-0.43%
2023/11/13	3	28.13	13	28.24	27.85	-10	10,686	-0.09%
2023/11/10	6	28.21	11	28.24	28.10	-5	10,756	-0.05%
2023/11/09	0	0.00	3	28.53	28.45	-3	10,882	-0.03%
2023/11/08	14	28.77	10	28.51	28.35	4	11,078	0.04%
2023/11/07	2.3	28.58	21.2	28.60	28.85	-18.9	11,136	-0.17%
2023/11/06	12.8	29.01	8	28.81	28.75	4.8	11,096	0.04%
2023/11/03	30	28.32	15	28.32	28.70	15	10,785	0.14%
2023/11/02	1	27.65	5	27.70	27.60	-4	10,386	-0.04%
2023/11/01	1	26.90	3	27.25	27.20	-2	10,327	-0.02%
2023/10/31	0	0.00	4	26.70	26.55	-4	10,222	-0.04%
2023/10/30	4	26.55	1	26.80	26.60	3	10,364	0.03%
2023/10/27	5	26.76	1	26.95	26.65	4	10,487	0.04%
2023/10/26	3	27.00	1	27.00	26.80	2	10,630	0.02%
2023/10/25	2	27.20	5	27.40	27.50	-3	10,626	-0.03%
2023/10/24	8	26.51	2	26.70	26.85	6	10,465	0.06%
2023/10/23	4	26.93	5	26.70	26.65	-1	10,495	-0.01%
2023/10/20	74	27.46	27	27.81	27.30	47	10,632	0.44%
2023/10/19	11	27.54	10	27.15	27.35	1	10,517	0.01%
2023/10/18	8	27.63	1	27.60	27.50	7	10,616	0.07%
2023/10/17	11	28.12	27	28.04	27.85	-16	10,918	-0.15%
2023/10/16	7.5	27.56	3	28.03	27.35	4.5	10,805	0.04%
2023/10/13	10	27.71	2	27.70	27.70	8	10,714	0.07%
2023/10/12	7	27.48	2	27.53	27.55	5	10,677	0.05%
2023/10/11	8.7	26.88	2	27.00	27.05	6.7	10,616	0.06%
2023/10/06	1.2	26.40	0	0.00	26.50	1.2	10,530	0.01%
2023/10/05	2	26.25	1	26.35	26.40	1	10,631	0.01%
2023/10/04	11.9	26.14	20	26.13	26.10	-8.1	10,639	-0.08%
2023/10/03	1	26.45	1	26.60	26.60	0	10,661	0.00%
2023/10/02	1	26.60	1	26.60	26.60	0	10,818	0.00%
2023/09/28	1	26.60	1	26.55	26.55	0	11,034	0.00%
2023/09/27	13.1	26.62	4	26.49	26.40	9.1	11,229	0.08%
2023/09/26	15	26.85	23.1	26.72	26.65	-8.1	11,225	-0.07%
2023/09/25	1	27.40	0	0.00	27.30	1	11,191	0.01%
2023/09/22	1	26.85	6	27.01	26.90	-5	11,229	-0.04%
2023/09/21	8	27.06	0	0.00	27.00	8	11,243	0.07%
2023/09/20	2.1	27.46	11	27.45	27.25	-8.9	11,187	-0.08%
2023/09/19	0	0.00	11	27.81	27.85	-11	11,267	-0.10%
2023/09/18	2	27.90	0	0.00	27.80	2	11,340	0.02%
2023/09/15	0	0.00	6	28.00	28.10	-6	11,415	-0.05%
2023/09/14	0	0.00	1	27.90	27.90	-1	11,398	-0.01%
2023/09/13	1	27.50	0	0.00	27.40	1	11,450	0.01%
2023/09/12	1.1	26.80	1	27.15	27.15	0.1	11,668	0.00%
2023/09/11	1.1	27.11	0	0.00	26.90	1.1	11,933	0.01%
2023/09/08	0.5	27.85	0	0.00	27.60	0.5	12,311	0.00%
2023/09/07	1	27.85	2	28.18	27.80	-1	12,355	-0.01%
2023/09/06	2.6	27.95	10	27.80	27.80	-7.4	12,402	-0.06%
2023/09/05	0	0.00	20.3	27.94	28.05	-20.3	12,428	-0.16%
2023/09/04	12.6	28.20	0.2	28.20	28.20	12.4	12,555	0.10%
2023/09/01	5	27.95	5.5	28.13	28.15	-0.5	12,714	0.00%
2023/08/31	0	0.00	1	28.15	27.85	-1	12,745	-0.01%
2023/08/30	0	0.00	31	27.66	27.85	-31	12,715	-0.24%
2023/08/29	0.1	27.30	4.1	27.29	27.30	-4	12,754	-0.03%
2023/08/28	12	27.49	3	27.23	27.40	9	12,792	0.07%
2023/08/25	3.4	26.98	1	26.95	26.90	2.4	12,859	0.02%
2023/08/24	31	27.33	0	0.00	27.30	31	12,993	0.24%
2023/08/23	2	26.85	14.8	27.19	27.45	-12.8	12,971	-0.10%
2023/08/22	5	27.00	1	26.85	26.80	4	13,028	0.03%
2023/08/21	7.1	27.14	14	27.08	26.95	-6.9	12,950	-0.05%
2023/08/18	5	27.26	3	27.23	27.25	2	12,869	0.02%
2023/08/17	9.5	26.49	3	26.30	26.85	6.5	12,745	0.05%
2023/08/16	7	26.90	3	26.80	27.05	4	12,552	0.03%
2023/08/15	7.1	27.51	0	0.00	27.35	7.1	12,428	0.06%
2023/08/14	9.6	27.48	36	27.76	27.95	-26.4	12,345	-0.21%
2023/08/11	11.1	28.45	0	0.00	28.40	11.1	12,206	0.09%
2023/08/10	3.4	29.11	2	29.23	29.00	1.4	12,049	0.01%
2023/08/09	24	29.15	2.1	29.18	29.20	22	11,975	0.18%
2023/08/08	15	29.17	7.6	29.21	29.10	7.4	11,958	0.06%
2023/08/07	14.7	29.60	0	0.00	29.70	14.7	11,864	0.12%
2023/08/04	4.7	29.51	3	29.55	29.50	1.7	11,929	0.01%
2023/08/02	3.1	29.56	0	0.00	29.55	3.1	11,928	0.03%
2023/08/01	0	0.00	0.1	30.00	30.00	-0.1	11,821	0.00%
2023/07/31	1	30.00	7	30.01	29.95	-6	11,712	-0.05%
2023/07/28	0	0.00	10	30.25	30.20	-10	11,669	-0.09%
2023/07/27	1.9	30.02	2	29.98	30.00	-0.1	11,649	0.00%
2023/07/25	1	29.35	22	29.40	30.20	-21	12,008	-0.17%
2023/07/24	1.1	29.19	1	29.25	29.60	0.1	12,087	0.00%
2023/07/21	21	29.30	13.5	29.31	29.55	7.5	12,299	0.06%
2023/07/20	11.3	29.25	19.5	29.33	29.80	-8.2	12,509	-0.07%
2023/07/19	27	30.13	0.7	30.20	30.10	26.3	12,464	0.21%
2023/07/18	5	30.32	47	30.43	30.50	-42	12,801	-0.33%
2023/07/17	0	0.00	11	30.25	30.10	-11	13,050	-0.08%
2023/07/14	1	30.05	1	29.90	30.10	0	13,401	0.00%
2023/07/13	0.3	30.05	0	0.00	29.80	0.3	13,494	0.00%
2023/07/12	2	29.95	5	29.80	29.90	-3	13,431	-0.02%
2023/07/11	1	30.10	10.1	30.15	30.15	-9.1	13,445	-0.07%
2023/07/10	4.1	29.95	30	30.03	30.00	-25.9	13,595	-0.19%
2023/07/07	4	30.24	117	30.22	30.15	-113	13,583	-0.83%	大賣/鉅額交易
2023/07/06	70	30.95	1	30.85	30.65	69	13,745	0.50%
2023/07/05	31.3	31.28	29.1	31.78	31.50	2.3	13,610	0.02%
2023/07/04	3	30.78	16	30.88	30.80	-13	13,517	-0.10%
2023/07/03	0.5	31.00	0	0.00	30.85	0.5	13,640	0.00%
2023/06/30	12	30.90	3	30.98	30.95	9	13,742	0.07%
2023/06/29	1	30.85	11	30.73	30.90	-10	13,815	-0.07%
2023/06/28	13	30.91	0	0.00	30.70	13	13,928	0.09%
2023/06/27	20	31.20	2	30.80	30.70	18	14,075	0.13%
2023/06/26	0.3	31.75	2	31.50	31.40	-1.7	14,133	-0.01%
2023/06/21	1	31.90	1	31.90	31.95	0	14,165	0.00%
2023/06/20	5	32.05	0	0.00	31.90	5	14,140	0.04%
2023/06/19	10	31.79	10	31.84	31.85	0	14,127	0.00%
2023/06/16	17	32.24	1	32.10	32.15	16	14,081	0.11%
2023/06/15	18	32.55	4	32.64	32.70	14	13,915	0.10%
2023/06/14	23	32.18	37	32.24	32.30	-14	13,782	-0.10%
2023/06/13	0	0.00	8	31.29	31.25	-8	13,373	-0.06%
2023/06/12	0	0.00	1	31.05	31.05	-1	13,365	-0.01%
2023/06/09	0.2	31.00	3	30.90	30.90	-2.8	13,436	-0.02%
2023/06/08	3	31.17	11	31.04	30.90	-8	13,579	-0.06%
2023/06/07	0	0.00	14	31.50	31.55	-14	13,766	-0.10%
2023/06/06	1	31.10	2	31.00	31.05	-1	14,278	-0.01%
2023/06/05	5.3	31.23	13	31.18	31.15	-7.7	14,578	-0.05%
2023/06/02	14.1	31.04	10	30.99	31.10	4.1	15,012	0.03%
2023/06/01	1.1	30.61	8	30.69	30.60	-6.9	15,755	-0.04%
2023/05/31	13	31.13	21	31.04	30.90	-8	15,872	-0.05%
2023/05/30	7	31.02	3	31.08	31.10	4	15,777	0.03%
2023/05/29	5.1	31.02	13	30.90	30.85	-7.9	15,810	-0.05%
2023/05/26	11.1	30.85	9	30.85	30.75	2.1	15,880	0.01%
2023/05/25	1	30.60	4	30.60	30.65	-3	15,849	-0.02%
2023/05/24	0	0.00	1	30.45	30.55	-1	16,018	-0.01%
2023/05/23	0	0.00	6	30.55	30.55	-6	16,087	-0.04%
2023/05/19	1.2	30.46	13	30.49	30.25	-11.8	16,129	-0.07%
2023/05/18	3	30.72	8	30.72	30.60	-5	16,095	-0.03%
2023/05/17	7	30.55	3	30.42	30.60	4	16,124	0.02%
2023/05/16	24	30.30	0	0.00	30.25	24	16,080	0.15%
2023/05/15	1.1	29.65	0	0.00	29.60	1.1	16,129	0.01%
2023/05/12	0	0.00	12	29.85	29.85	-12	16,269	-0.07%
2023/05/11	2.4	29.94	0	0.00	29.80	2.4	16,356	0.01%
2023/05/10	8.5	30.04	1	30.10	30.00	7.5	16,580	0.05%
2023/05/09	2	30.38	3	30.43	30.25	-1	16,605	-0.01%
2023/05/08	4	30.73	3	30.30	30.30	1	16,807	0.01%
2023/05/05	12.3	30.72	2	30.68	30.65	10.3	17,093	0.06%
2023/05/04	2	30.85	3	30.78	31.10	-1	17,548	-0.01%
2023/05/03	4	30.63	1	30.80	30.50	3	17,856	0.02%
2023/05/02	4	30.38	6	30.49	30.90	-2	18,172	-0.01%
2023/04/28	1	29.65	20	29.72	29.70	-19	18,545	-0.10%
2023/04/27	13	29.32	3	29.50	29.55	10	18,504	0.05%
2023/04/26	22.1	29.35	113.3	29.26	29.30	-91.3	18,623	-0.49%	大賣/
2023/04/25	2	29.93	1	29.85	30.00	1	18,370	0.01%
2023/04/24	18.4	29.91	10	30.21	30.60	8.4	18,125	0.05%
2023/04/21	22.1	30.20	12	30.25	30.05	10.1	18,006	0.06%
2023/04/20	83.3	31.34	45	31.33	31.00	38.3	17,828	0.21%
2023/04/19	59.2	32.14	38	32.24	32.10	21.2	17,977	0.12%
2023/04/18	5	33.09	6	33.10	32.90	-1	17,903	-0.01%
2023/04/17	45.5	32.92	6	32.88	32.90	39.5	17,887	0.22%
2023/04/14	11	33.01	4	33.08	32.90	7	17,901	0.04%
2023/04/13	6	32.98	5	32.95	33.10	1	17,930	0.01%
2023/04/12	4	33.18	35	33.16	33.30	-31	17,828	-0.17%
2023/04/11	15	33.14	1	33.10	33.25	14	17,840	0.08%
2023/04/10	13.6	32.55	4.9	32.62	32.50	8.7	17,730	0.05%
2023/04/07	40	32.63	2	32.55	32.60	38	17,809	0.21%
2023/04/06	6.9	32.68	1	32.75	32.60	5.9	17,816	0.03%
2023/03/31	6	33.35	0	0.00	33.10	6	17,724	0.03%
2023/03/30	1	33.00	6	33.13	32.90	-5	17,798	-0.03%
2023/03/29	12	32.98	9	32.94	32.95	3	17,826	0.02%
2023/03/28	18	33.26	3	33.40	33.10	15	17,952	0.08%
2023/03/27	2.6	33.73	7.5	33.75	33.70	-4.9	17,953	-0.03%
2023/03/24	3	34.37	13.5	34.38	34.40	-10.5	18,001	-0.06%
2023/03/23	2	34.15	0	0.00	34.20	2	18,032	0.01%
2023/03/22	17.3	34.32	21	34.31	34.30	-3.8	18,177	-0.02%
2023/03/21	11.2	34.36	24	34.20	34.20	-12.8	18,241	-0.07%
2023/03/20	9	34.29	1	34.50	34.20	8	18,519	0.04%
2023/03/17	50	33.65	6	33.98	34.60	44	18,561	0.24%
2023/03/16	20	33.35	1.2	33.33	33.35	18.8	18,408	0.10%
2023/03/15	13	33.41	2	33.30	33.25	11	18,590	0.06%
2023/03/14	1	33.25	10	33.33	33.20	-9	18,996	-0.05%
2023/03/13	14	33.61	15	33.78	33.80	-1	19,442	-0.01%
2023/03/10	15.1	34.57	6	34.52	34.45	9.1	19,550	0.05%
2023/03/09	27.3	35.50	47	35.34	35.15	-19.7	19,676	-0.10%
2023/03/08	17	34.72	6	34.74	34.95	11	19,267	0.06%
2023/03/07	17	35.06	100	35.28	35.15	-83	19,091	-0.43%
2023/03/06	56	34.72	94	34.82	34.95	-38	18,755	-0.20%
2023/03/03	36	33.27	77	33.56	33.60	-41	18,065	-0.23%
2023/03/02	42	33.27	1	33.25	33.25	41	18,110	0.23%
2023/03/01	23	33.05	6	33.10	33.10	17	18,423	0.09%
2023/02/24	2	33.65	10	33.80	33.30	-8	18,738	-0.04%
2023/02/23	9	33.69	5	33.60	33.65	4	18,750	0.02%
2023/02/22	20	33.25	0	0.00	33.40	20	18,942	0.11%
2023/02/21	51	33.94	11.4	33.95	33.90	39.6	18,975	0.21%
2023/02/20	10	33.50	19	33.53	33.80	-9	19,285	-0.05%
2023/02/17	4	33.31	0	0.00	33.30	4	19,770	0.02%
2023/02/16	6	33.51	1	33.50	33.50	5	19,930	0.03%
2023/02/15	15.2	33.48	2	33.33	33.25	13.2	20,390	0.06%
2023/02/14	0	0.00	21.3	33.61	33.60	-21.3	20,381	-0.10%
2023/02/13	14.1	33.23	0	0.00	33.15	14.1	20,614	0.07%
2023/02/10	17.9	33.73	0	0.00	33.70	17.9	20,840	0.09%
2023/02/09	3.5	34.27	4	34.19	34.15	-0.5	21,068	0.00%
2023/02/08	20.1	34.62	9	34.60	34.60	11.1	21,178	0.05%
2023/02/07	23	33.79	20	33.69	33.80	3	21,101	0.01%
2023/02/06	53	34.08	18.3	33.86	33.70	34.8	21,204	0.16%
2023/02/03	10	34.48	27	34.61	34.50	-17	21,086	-0.08%
2023/02/02	12	35.47	9	35.41	35.30	3	20,966	0.01%
2023/02/01	21	34.68	35	34.65	35.00	-14	20,713	-0.07%
2023/01/31	14	34.18	16	34.19	34.30	-2	20,414	-0.01%
2023/01/30	51	33.61	59	33.74	33.95	-8	20,175	-0.04%
2023/01/17	57	32.21	11	32.12	32.30	46	19,808	0.23%
2023/01/16	32.4	32.77	1	32.55	32.55	31.4	20,069	0.16%
2023/01/13	16	33.79	11	33.75	33.65	5	19,986	0.03%
2023/01/12	1	33.95	1.3	34.08	33.85	-0.3	20,163	0.00%
2023/01/11	15	34.12	18.2	34.07	34.30	-3.2	20,165	-0.02%
2023/01/10	19	34.11	6.2	34.04	34.00	12.8	20,051	0.06%
2023/01/09	37	33.52	35	33.85	33.90	2	19,927	0.01%
2023/01/06	17	33.26	9	33.21	33.45	8	19,646	0.04%
2023/01/05	20	32.68	22	32.67	32.65	-2	19,550	-0.01%
2023/01/04	1	32.40	21	32.33	32.25	-20	19,678	-0.10%
2023/01/03	1	31.45	15	32.26	32.35	-14	19,864	-0.07%
2022/12/30	10	32.05	0	0.00	31.85	10	19,847	0.05%
2022/12/29	0	0.00	1	31.75	32.05	-1	20,020	0.00%
2022/12/28	32.3	32.28	10	32.35	32.15	22.3	20,225	0.11%
2022/12/27	13	33.09	22	33.48	33.00	-9	20,261	-0.04%
2022/12/26	3	33.12	2	32.65	32.75	1	20,311	0.00%
2022/12/23	9	32.90	1	32.95	33.30	8	20,656	0.04%
2022/12/22	0	0.00	11	33.28	33.40	-11	21,553	-0.05%
2022/12/21	9	32.63	6	32.79	32.65	3	21,669	0.01%
2022/12/20	2	32.80	7	32.92	32.30	-5	21,653	-0.02%
2022/12/19	0	0.00	21	32.61	32.90	-21	21,784	-0.10%
2022/12/16	24	32.34	22	32.58	32.65	2	21,836	0.01%
2022/12/15	8	32.96	162	33.00	32.95	-154	21,868	-0.70%	大賣/鉅額交易
2022/12/14	6	33.28	5	33.15	33.35	1	21,970	0.00%
2022/12/13	4	32.55	0	0.00	32.40	4	22,008	0.02%
2022/12/12	79	32.24	2	32.20	32.20	77	22,253	0.35%
2022/12/09	1	33.60	3	33.68	33.45	-2	24,397	-0.01%
2022/12/08	0	0.00	14	32.90	33.05	-14	24,737	-0.06%
2022/12/07	106	33.38	41	33.60	33.35	65	24,937	0.26%	大買/
2022/12/06	28	34.34	25	33.91	33.95	3	25,107	0.01%
2022/12/05	27.3	35.31	23.2	35.47	35.15	4.1	24,919	0.02%
2022/12/02	8	34.58	106	34.11	34.60	-98	24,563	-0.40%	大賣/
2022/12/01	38	34.01	26.2	33.99	34.00	11.8	24,634	0.05%
2022/11/30	0	0.00	3	33.30	33.30	-3	24,700	-0.01%
2022/11/29	0	0.00	2	32.53	32.60	-2	25,613	-0.01%
2022/11/28	8	32.30	6	32.25	32.25	2	25,748	0.01%
2022/11/25	25	33.23	0	0.00	32.90	25	26,099	0.10%
2022/11/24	3	33.27	26.5	33.08	33.30	-23.5	26,623	-0.09%
2022/11/23	14	32.80	8	32.82	32.95	6	26,597	0.02%
2022/11/22	37	31.82	22	31.67	31.85	15	26,511	0.06%
2022/11/21	106	33.16	34	33.40	32.85	72	26,312	0.27%	大買/
2022/11/18	3	34.23	32.3	33.81	33.65	-29.3	26,505	-0.11%
2022/11/17	2	33.88	2	33.95	34.15	0	26,578	0.00%
2022/11/16	22	34.13	32.6	34.10	34.05	-10.6	26,743	-0.04%
2022/11/15	47	34.13	13.2	34.25	34.35	33.8	26,732	0.13%
2022/11/14	4	33.59	107	33.40	33.45	-103	26,524	-0.39%	大賣/鉅額交易
2022/11/11	12	34.19	35	33.45	33.30	-23	26,944	-0.09%
2022/11/10	10	32.40	1	32.40	32.60	9	27,055	0.03%
2022/11/09	2	32.73	9	32.60	32.70	-7	27,830	-0.03%
2022/11/08	108	32.56	5	32.31	32.00	103	28,164	0.37%	大買/鉅額交易
2022/11/07	12	32.55	14	32.65	32.75	-2	28,748	-0.01%
2022/11/04	6.3	31.37	4	31.58	31.85	2.3	28,905	0.01%
2022/11/03	2	31.30	12	31.43	31.45	-10	28,958	-0.03%
2022/11/02	18	31.31	23	31.30	31.30	-5	29,025	-0.02%
2022/11/01	9	30.77	10	31.00	30.65	-1	29,084	0.00%
2022/10/31	2	30.53	22.2	30.84	30.80	-20.2	29,469	-0.07%
2022/10/28	4	30.13	61.4	29.77	29.70	-57.4	29,605	-0.19%
2022/10/27	2	30.88	4.8	30.80	30.90	-2.8	29,758	-0.01%
2022/10/26	11	30.44	13	30.51	30.45	-2	30,232	-0.01%
2022/10/25	11	30.82	16.6	30.50	30.45	-5.6	30,505	-0.02%
2022/10/24	38.5	31.34	106	31.63	31.00	-67.5	31,876	-0.21%	大賣/
2022/10/21	26	30.59	132	30.60	30.20	-106	31,699	-0.33%	大賣/鉅額交易
2022/10/20	4	30.30	21	30.44	31.00	-17	31,430	-0.05%
2022/10/19	0	0.00	2	30.15	29.90	-2	31,386	-0.01%
2022/10/18	7	30.05	2	29.98	29.90	5	31,425	0.02%
2022/10/17	1.5	28.65	3	28.57	29.50	-1.5	31,640	0.00%
2022/10/14	9.1	29.13	18	28.96	29.20	-8.9	31,903	-0.03%
2022/10/13	9.1	27.21	24	27.31	26.95	-14.9	31,846	-0.05%
2022/10/12	14	28.17	5	28.12	28.10	9	31,943	0.03%
2022/10/11	113.1	28.07	118	28.06	28.05	-4.9	32,244	-0.02%	大買/大賣/
2022/10/07	11	29.96	14	30.16	29.95	-3	32,235	-0.01%
2022/10/06	11.4	30.17	3	30.15	30.15	8.4	32,281	0.03%
2022/10/05	11	30.43	18	30.56	30.35	-7	32,238	-0.02%
2022/10/04	4	29.84	24.1	29.70	29.85	-20.1	32,064	-0.06%
2022/10/03	5	28.13	9	28.59	28.80	-4	31,917	-0.01%
2022/09/30	13	27.61	6	28.03	28.50	7	31,868	0.02%
2022/09/29	55	27.90	65	27.63	27.80	-10	31,740	-0.03%
2022/09/28	22.2	28.87	28	29.09	28.55	-5.8	30,958	-0.02%
2022/09/27	203	29.70	16	29.60	29.65	187	30,763	0.61%	大買/鉅額交易
2022/09/26	22.1	30.03	2	29.80	29.30	20.1	30,800	0.07%
2022/09/23	0	0.00	15	30.96	31.00	-15	30,778	-0.05%
2022/09/22	5	30.54	5	30.55	30.55	0	30,824	0.00%
2022/09/21	6	31.30	6	31.20	31.30	0	30,858	0.00%
2022/09/20	6	31.54	6	31.73	31.55	0	30,834	0.00%
2022/09/19	15	31.65	6	31.49	31.75	9	30,802	0.03%
2022/09/16	28	32.07	1	31.65	32.15	27	30,695	0.09%
2022/09/15	53.3	32.26	48	32.53	32.75	5.3	28,777	0.02%
2022/09/14	2	30.95	8	31.45	31.60	-6	28,540	-0.02%
2022/09/13	3.5	32.36	3	32.35	32.00	0.5	28,446	0.00%
2022/09/12	6.5	31.80	12	31.69	31.75	-5.5	28,490	-0.02%
2022/09/08	1	30.80	6	30.73	30.70	-5	28,970	-0.02%
2022/09/07	7	30.03	17	30.21	30.10	-10	29,064	-0.03%
2022/09/06	20.5	30.88	81	30.78	30.80	-60.5	28,916	-0.21%
2022/09/05	65.3	31.30	32	30.90	30.55	33.3	28,694	0.12%
2022/09/02	1	33.85	19	33.73	33.55	-18	27,702	-0.06%
2022/09/01	26	33.68	41	33.39	33.65	-15	27,442	-0.05%
2022/08/31	3	33.85	1	34.35	34.45	2	27,006	0.01%
2022/08/30	23.3	34.17	6	33.97	34.00	17.3	26,507	0.07%
2022/08/29	6	33.84	2	33.65	33.90	4	26,570	0.02%
2022/08/26	24	35.06	5	35.07	34.85	19	26,468	0.07%
2022/08/25	12	34.18	23	34.44	34.25	-11	26,229	-0.04%
2022/08/24	8	33.74	2	33.45	33.40	6	26,128	0.02%
2022/08/23	38	34.07	4	33.93	33.95	34	29,906	0.11%
2022/08/22	13	35.25	50	35.08	35.05	-37	29,964	-0.12%
2022/08/19	25	35.77	4	35.65	35.70	21	29,855	0.07%
2022/08/18	28	36.03	16	36.06	35.80	12	29,837	0.04%
2022/08/17	9	35.91	43	36.21	36.30	-34	29,451	-0.12%
2022/08/16	101	35.82	8	36.08	35.50	93	29,070	0.32%	大買/
2022/08/15	23	35.67	39	35.66	35.65	-16	28,584	-0.06%
2022/08/12	39	34.41	32.9	35.39	35.35	6.1	28,218	0.02%
2022/08/11	12	33.88	26	33.83	33.85	-14	27,704	-0.05%
2022/08/10	9	33.32	3	33.27	33.25	6	27,533	0.02%
2022/08/09	26	33.72	6	33.92	33.90	20	27,612	0.07%
2022/08/08	9	33.67	27	33.60	33.60	-18	27,986	-0.06%
2022/08/05	35.2	34.19	4	34.14	34.20	31.2	28,793	0.11%
2022/08/04	7	33.94	11	33.98	33.80	-4	28,739	-0.01%
2022/08/03	6	34.11	4.3	34.02	34.00	1.7	28,722	0.01%
2022/08/02	23	34.66	39	34.53	34.20	-16	28,532	-0.06%
2022/08/01	8	35.34	0	0.00	35.65	8	28,071	0.03%
2022/07/29	73	35.75	15	35.70	35.25	58	27,838	0.21%
2022/07/28	11	39.05	7	39.11	38.25	4	26,477	0.02%
2022/07/27	6	38.98	2	39.23	39.45	4	26,173	0.02%
2022/07/26	17.4	38.80	26	39.37	38.85	-8.6	26,121	-0.03%
2022/07/25	0	0.00	2	40.50	40.25	-2	26,013	-0.01%
2022/07/22	16	42.22	35	42.08	41.75	-19	26,117	-0.07%
2022/07/21	12	41.27	11	41.59	41.80	1	25,861	0.00%
2022/07/20	4	39.79	16	39.97	39.70	-12	25,451	-0.05%
2022/07/19	18	38.00	42	38.01	38.75	-24	25,274	-0.09%
2022/07/18	547.6	38.76	31	39.01	39.25	516.6	25,186	2.05%	大買/鉅額交易
2022/07/15	45	40.09	528	39.99	40.05	-483	24,852	-1.94%	大賣/鉅額交易
2022/07/14	17	38.82	5	38.49	39.00	12	24,990	0.05%
2022/07/13	7	39.11	4	39.10	39.25	3	24,899	0.01%
2022/07/12	7	38.41	3	38.55	38.35	4	24,744	0.02%
2022/07/11	5	40.15	14	39.85	40.10	-9	24,657	-0.04%
2022/07/08	7	41.26	1	40.85	40.55	6	24,709	0.02%
2022/07/07	5	39.40	25	40.40	40.40	-20	24,757	-0.08%
2022/07/06	4	38.65	4	39.24	38.95	0	24,552	0.00%
2022/07/05	10	38.66	9	38.94	39.00	1	24,457	0.00%
2022/07/04	4	38.16	3	37.92	38.30	1	24,444	0.00%
2022/07/01	19.2	38.95	5	39.18	37.85	14.2	24,552	0.06%
2022/06/30	0	0.00	11	40.14	40.10	-11	24,558	-0.04%
2022/06/29	6	41.55	4	41.68	41.70	2	24,367	0.01%
2022/06/28	3	43.05	10	42.85	42.80	-7	24,150	-0.03%
2022/06/27	5	43.86	2	44.25	44.25	3	24,047	0.01%
2022/06/24	12.7	42.99	11	43.23	43.00	1.7	23,919	0.01%
2022/06/23	29.2	44.28	15	44.72	43.50	14.2	23,674	0.06%
2022/06/22	15	47.94	24	46.91	46.35	-9	23,181	-0.04%
2022/06/21	27	48.08	29	48.31	48.45	-2	23,003	-0.01%
2022/06/20	15	48.54	17	48.29	47.85	-2	22,869	-0.01%
2022/06/17	20	49.25	10.3	49.87	50.40	9.7	22,466	0.04%
2022/06/16	11	50.94	4	50.10	50.10	7	21,856	0.03%
2022/06/15	7	51.67	1	51.40	51.40	6	21,713	0.03%
2022/06/14	5	52.18	22	52.23	52.10	-17	21,641	-0.08%
2022/06/13	3	54.50	36	54.05	53.50	-33	21,490	-0.15%
2022/06/10	1	55.40	1	55.80	55.80	0	21,415	0.00%
2022/06/09	2	55.40	3	55.40	56.10	-1	21,427	0.00%
2022/06/08	4	55.48	0	0.00	55.30	4	21,357	0.02%
2022/06/07	6	55.33	4	55.73	55.70	2	21,283	0.01%
2022/06/06	2	56.70	2	56.40	56.40	0	21,188	0.00%
2022/06/02	4	57.25	2	57.25	57.20	2	21,306	0.01%
2022/06/01	1	57.60	16	57.98	57.80	-15	21,450	-0.07%
2022/05/31	7.1	58.14	4	58.15	57.80	3.1	21,298	0.01%
2022/05/30	2	57.95	6	57.87	58.10	-4	17,255	-0.02%
2022/05/27	36	56.49	2.5	56.54	56.50	33.5	16,890	0.20%
2022/05/26	9	56.02	14.1	55.76	55.70	-5.1	16,887	-0.03%
2022/05/25	14	57.15	1	56.80	56.60	13	16,804	0.08%
2022/05/24	14	57.21	8	57.01	56.60	6	16,908	0.04%
2022/05/23	14.5	58.35	44.8	57.95	57.20	-30.3	16,813	-0.18%
2022/05/20	3	59.17	10	58.95	58.80	-7	16,688	-0.04%
2022/05/19	45	58.86	31.2	57.87	59.00	13.8	16,508	0.08%
2022/05/18	25	58.36	4	58.35	58.40	21	16,174	0.13%
2022/05/17	7	57.77	15	57.93	57.80	-8	16,221	-0.05%
2022/05/16	24	57.89	12.2	57.54	57.50	11.8	16,501	0.07%
2022/05/13	18.1	56.38	16.3	56.20	56.50	1.7	16,109	0.01%
2022/05/12	33.5	54.85	28	54.61	54.00	5.5	15,272	0.04%
2022/05/11	2	53.90	3	54.20	54.40	-1	14,941	-0.01%
2022/05/10	4	53.20	2	53.15	53.20	2	14,735	0.01%
2022/05/09	4	53.88	2	54.00	54.00	2	14,644	0.01%
2022/05/06	3	53.80	4.5	53.94	53.80	-1.5	14,614	-0.01%
2022/05/05	6	54.43	24	54.35	55.00	-18	14,689	-0.12%
2022/05/04	5	53.28	25	53.13	53.20	-20	14,714	-0.14%
2022/05/03	4	53.33	57	52.95	53.00	-53	14,763	-0.36%
2022/04/29	2	53.90	61	53.51	53.60	-59	14,796	-0.40%
2022/04/28	9	53.20	50.1	52.16	52.80	-41.1	14,660	-0.28%
2022/04/27	4	50.90	28	51.13	51.10	-24	14,360	-0.17%
2022/04/26	5	52.08	55	52.25	51.90	-50	14,262	-0.35%
2022/04/25	18	52.41	35	52.46	51.90	-17	14,235	-0.12%
2022/04/22	12	53.09	9	53.80	54.40	3	14,199	0.02%
2022/04/21	6	54.43	4	54.38	54.40	2	14,008	0.01%
2022/04/20	3	54.58	33	52.20	54.50	-30	13,898	-0.22%
2022/04/19	0	0.00	53	51.53	51.80	-53	13,569	-0.39%
2022/04/18	5	51.16	9	51.24	51.00	-4	13,569	-0.03%
2022/04/15	4	51.33	179	51.33	51.60	-175	13,647	-1.28%	大賣/鉅額交易
2022/04/14	2	52.10	3	51.97	52.00	-1	13,805	-0.01%
2022/04/13	3	53.37	1	53.10	53.00	2	13,818	0.01%
2022/04/12	3	51.57	4.1	51.80	51.80	-1.1	13,694	-0.01%
2022/04/11	11.4	53.20	33	52.47	52.30	-21.6	13,786	-0.16%
2022/04/08	1	54.10	3	54.30	54.30	-2	13,870	-0.01%
2022/04/07	5	54.40	7	54.24	54.50	-2	13,857	-0.01%
2022/04/06	30	53.40	11	53.67	54.30	19	13,645	0.14%
2022/04/01	5	51.90	20	52.05	52.00	-15	13,378	-0.11%
2022/03/31	4.3	53.03	1	52.90	53.00	3.3	13,376	0.02%
2022/03/30	9	53.79	8	53.58	53.70	1	13,360	0.01%
2022/03/29	1	53.20	6.4	53.78	53.80	-5.4	13,317	-0.04%
2022/03/28	1.4	53.30	0	0.00	53.90	1.4	13,354	0.01%
2022/03/25	9	54.03	5	54.14	54.10	4	13,415	0.03%
2022/03/24	4	53.75	3	54.17	54.20	1	13,469	0.01%
2022/03/23	27.3	54.21	8	54.14	54.20	19.3	13,583	0.14%
2022/03/22	1	53.90	116	54.01	54.20	-115	13,653	-0.84%	大賣/鉅額交易
2022/03/21	9	54.64	11	54.79	54.50	-2	13,703	-0.01%
2022/03/18	40	54.06	6	53.83	54.20	34	13,791	0.25%
2022/03/17	47.2	52.82	6	52.95	52.90	41.2	13,824	0.30%
2022/03/16	66	50.65	2	50.50	51.40	64	14,095	0.45%
2022/03/15	5	50.34	7.4	50.46	50.40	-2.4	14,502	-0.02%
2022/03/14	11	51.35	0.5	51.40	51.40	10.5	14,829	0.07%
2022/03/11	5	51.10	21	51.25	50.90	-16	15,466	-0.10%
2022/03/10	43	51.61	5	51.56	51.50	38	16,687	0.23%
2022/03/09	4	50.03	21	50.20	50.20	-17	17,390	-0.10%
2022/03/08	28.5	50.35	22	50.11	49.70	6.5	17,876	0.04%
2022/03/07	12.7	51.77	8	51.58	52.20	4.7	17,945	0.03%
2022/03/04	10.3	54.12	27.3	54.55	54.00	-17	18,141	-0.09%
2022/03/03	5.4	55.54	154	55.43	55.40	-148.6	18,218	-0.82%	大賣/鉅額交易
2022/03/02	1.1	54.69	2	54.85	56.00	-1	18,370	-0.01%
2022/03/01	5.4	55.67	2	56.00	55.90	3.4	18,542	0.02%
2022/02/25	50	53.71	21	52.73	53.30	29	18,408	0.16%
2022/02/24	23.4	54.63	34	54.11	53.30	-10.6	18,311	-0.06%
2022/02/23	10	56.84	13	56.98	57.10	-3	18,332	-0.02%
2022/02/22	13.1	57.20	10	57.96	56.60	3.1	18,281	0.02%
2022/02/21	10.9	58.76	0	0.00	58.60	10.9	18,175	0.06%
2022/02/18	2	59.15	10	58.89	59.20	-8	18,422	-0.04%
2022/02/17	22.2	59.24	42.8	58.73	59.60	-20.6	18,712	-0.11%
2022/02/16	133	60.50	27.1	60.21	59.20	105.9	18,534	0.57%	大買/鉅額交易
2022/02/15	22	61.21	15	61.19	60.40	7	18,234	0.04%
2022/02/14	119.1	61.76	3	61.77	61.50	116.1	18,326	0.63%	大買/鉅額交易
2022/02/11	5.2	63.84	1	63.70	63.90	4.2	18,642	0.02%
2022/02/10	429.4	65.15	4	65.00	65.00	425.4	19,683	2.16%	大買/鉅額交易
2022/02/09	18	66.10	5	66.14	66.20	13	20,107	0.06%
2022/02/08	13	65.53	404.4	65.70	66.10	-391.4	20,208	-1.94%	大賣/鉅額交易
2022/02/07	9.3	63.33	10	63.29	64.50	-0.7	20,198	0.00%
2022/01/26	8	64.30	19	64.35	65.20	-11	20,009	-0.05%
2022/01/25	4	65.55	8	66.01	65.60	-4	19,953	-0.02%
2022/01/24	13	65.62	8	66.08	66.20	5	19,913	0.03%
2022/01/21	15	66.87	3	67.07	67.20	12	19,877	0.06%
2022/01/20	2	67.90	3	67.90	67.90	-1	20,019	0.00%
2022/01/18	6	68.20	16	68.07	68.00	-10	20,566	-0.05%
2022/01/17	10	68.00	3	68.07	68.10	7	20,606	0.03%
2022/01/14	18	67.34	53	67.45	67.30	-35	20,514	-0.17%
2022/01/13	10	68.04	3	67.87	68.20	7	20,526	0.03%
2022/01/12	2	67.00	20	67.02	66.90	-18	20,541	-0.09%
2022/01/11	17	67.34	19	67.01	67.00	-2	20,526	-0.01%
2022/01/10	2	66.60	6.5	66.50	67.00	-4.5	20,472	-0.02%
2022/01/07	15	67.51	26	67.62	67.50	-11	20,444	-0.05%
2022/01/06	18	68.24	3	68.30	68.50	15	20,210	0.07%
2022/01/05	3	69.63	5	69.58	69.30	-2	20,171	-0.01%
2022/01/04	19	69.60	27	69.43	69.20	-8	20,148	-0.04%
2022/01/03	2	70.20	23	70.03	70.00	-21	19,949	-0.11%
2021/12/30	11	71.36	19.2	71.38	71.20	-8.2	19,893	-0.04%
2021/12/29	4	71.40	4.4	71.41	71.60	-0.4	19,839	0.00%
2021/12/28	2.9	71.54	5.5	71.26	71.40	-2.6	19,882	-0.01%
2021/12/27	17	71.02	0	0.00	70.90	17	19,858	0.09%
2021/12/24	9	70.44	4	70.43	70.40	5	19,941	0.03%
2021/12/23	7	70.56	6	70.50	70.30	1	19,979	0.01%
2021/12/22	16	71.37	10	71.04	70.80	6	20,090	0.03%
2021/12/21	11.4	70.01	6.6	70.36	70.80	4.8	20,025	0.02%
2021/12/20	4	69.33	2	69.85	69.30	2	19,920	0.01%
2021/12/17	5	69.88	12.1	69.93	69.90	-7.1	19,792	-0.04%
2021/12/16	14.5	70.87	4	70.53	70.60	10.5	19,648	0.05%
2021/12/15	12	69.95	3.4	70.05	70.20	8.6	19,568	0.04%
2021/12/14	24	69.91	6.1	69.81	69.80	17.9	19,592	0.09%
2021/12/13	22	71.75	8	71.43	71.00	14	19,433	0.07%
2021/12/10	26.5	70.68	47.1	72.39	72.70	-20.6	19,310	-0.11%
2021/12/09	128.3	71.50	11	71.11	71.00	117.3	18,884	0.62%	大買/鉅額交易
2021/12/08	261	74.04	12	73.08	72.70	249	18,392	1.35%	大買/鉅額交易
2021/12/07	52	74.74	21	76.42	73.60	31	17,982	0.17%
2021/12/06	38	75.84	19.7	75.89	75.90	18.3	17,343	0.11%