力積電 (6770)-凱基-汐止券商分點個股進出

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
22.15
漲跌
▲0.20
漲幅
+0.91%
成交量
29,521張
產業
上市半導體類股
893人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力積電 (6770)籌碼相關－凱基-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	22.40	4	22.36	22.15	-2	17,118	-0.01%
2024/04/25	10	22.05	0	0.00	21.95	10	16,932	0.06%
2024/04/24	6	22.43	5	22.55	22.60	1	16,872	0.01%
2024/04/23	1	21.75	1	22.00	21.85	0	16,928	0.00%
2024/04/22	17.5	22.17	2	22.25	21.70	15.5	16,877	0.09%
2024/04/19	13	22.36	220.4	22.32	22.20	-207.4	16,592	-1.25%	大賣/鉅額交易
2024/04/18	18.2	23.20	1	23.05	23.05	17.2	16,162	0.11%
2024/04/17	7.2	23.78	1	23.90	23.65	6.2	15,832	0.04%
2024/04/16	2.1	24.56	0	0.00	24.15	2.1	15,571	0.01%
2024/04/15	25	25.02	0	0.00	25.00	25	15,562	0.16%
2024/04/12	4.1	25.22	1	25.40	25.20	3.1	16,364	0.02%
2024/04/11	7.2	25.53	1	25.40	25.40	6.2	18,321	0.03%
2024/04/10	4	26.10	8	26.10	25.95	-4	18,252	-0.02%
2024/04/09	20.2	25.58	2.4	25.62	25.60	17.8	18,286	0.10%
2024/04/08	2.1	25.25	1	25.20	25.20	1.1	18,402	0.01%
2024/04/03	3	25.45	0	0.00	25.40	3	18,274	0.02%
2024/04/02	3	25.97	0	0.00	25.90	3	18,196	0.02%
2024/04/01	1	25.95	3	26.10	25.95	-2	18,330	-0.01%
2024/03/29	2.1	25.78	0	0.00	25.80	2.1	18,248	0.01%
2024/03/28	10	25.37	7	25.76	25.90	3	18,140	0.02%
2024/03/27	5	25.69	1	25.70	25.70	4	17,857	0.02%
2024/03/26	9	26.21	0	0.00	26.05	9	17,654	0.05%
2024/03/25	2.1	26.45	2	26.40	26.35	0.1	17,555	0.00%
2024/03/22	1	26.60	3	26.62	26.60	-2	17,587	-0.01%
2024/03/21	3	26.87	1	27.00	26.75	2	17,701	0.01%
2024/03/20	1.1	26.93	0	0.00	26.60	1.1	17,809	0.01%
2024/03/19	0	0.00	3	26.85	26.95	-3	17,919	-0.02%
2024/03/18	0.4	26.62	5	26.72	26.80	-4.6	18,261	-0.03%
2024/03/15	7	26.36	0.1	26.45	26.30	6.9	18,338	0.04%
2024/03/14	2	26.63	5	26.65	26.60	-3	18,071	-0.02%
2024/03/13	1	26.85	1	27.30	26.60	0	17,989	0.00%
2024/03/12	1	26.85	1	26.85	27.15	0	17,841	0.00%
2024/03/11	0	26.90	0	0.00	26.95	0	17,785	0.00%
2024/03/08	6	26.87	4	27.21	26.95	2	17,756	0.01%
2024/03/07	8.1	26.85	7	26.77	26.60	1.1	17,424	0.01%
2024/03/06	2	26.88	7	27.00	26.80	-5	17,351	-0.03%
2024/03/05	8.1	27.30	10	27.49	27.10	-1.9	17,441	-0.01%
2024/03/04	12	26.73	4	26.98	26.90	8	17,097	0.05%
2024/03/01	3	26.98	1.3	27.15	26.90	1.7	17,051	0.01%
2024/02/29	5	26.27	5	27.39	27.60	0	16,922	0.00%
2024/02/27	2	26.80	1	27.15	26.60	1	16,649	0.01%
2024/02/26	0.1	26.70	0	0.00	26.70	0.1	16,553	0.00%
2024/02/23	2	26.85	24	26.91	26.75	-22	16,597	-0.13%
2024/02/22	1.1	27.15	0	0.00	27.10	1.1	16,679	0.01%
2024/02/21	3.1	27.18	19	27.28	27.15	-15.9	16,784	-0.09%
2024/02/20	2.2	27.48	1	27.85	27.45	1.2	16,843	0.01%
2024/02/19	5	27.68	2	27.63	27.75	3	16,873	0.02%
2024/02/16	1	27.30	6	27.33	27.30	-5	17,051	-0.03%
2024/02/15	12.1	26.93	7	27.08	26.90	5.1	17,037	0.03%
2024/02/05	0	0.00	6	26.78	26.80	-6	17,043	-0.04%
2024/02/02	15	26.94	1	27.25	26.70	14	16,974	0.08%
2024/02/01	3	26.90	1	27.10	27.10	2	16,763	0.01%
2024/01/31	1	26.95	1	27.15	27.00	0	16,842	0.00%
2024/01/30	20	27.27	0	0.00	27.05	20	16,777	0.12%
2024/01/26	2	27.65	1	27.95	27.95	1	17,368	0.01%
2024/01/25	2	28.03	2	28.28	28.05	0	17,289	0.00%
2024/01/24	1	27.90	1	28.15	27.90	0	17,306	0.00%
2024/01/23	3	27.65	2	27.78	27.85	1	17,150	0.01%
2024/01/22	2	27.30	3	27.57	27.45	-1	17,029	-0.01%
2024/01/19	4	27.39	2	27.48	27.25	2	16,769	0.01%
2024/01/18	8	27.21	2	27.30	27.20	6	16,650	0.04%
2024/01/17	12	27.88	0	0.00	27.55	12	16,709	0.07%
2024/01/16	5	28.41	3	28.38	28.45	2	16,365	0.01%
2024/01/15	1	29.10	5	29.05	28.90	-4	16,255	-0.02%
2024/01/12	6	28.99	1	29.20	28.95	5	16,487	0.03%
2024/01/11	1.1	29.00	0	0.00	28.90	1.1	16,369	0.01%
2024/01/10	2	29.25	14.5	29.18	29.05	-12.5	16,329	-0.08%
2024/01/09	4	29.91	3	29.97	29.45	1	16,371	0.01%
2024/01/08	75	30.04	62	30.18	29.90	13	16,336	0.08%
2024/01/05	16	30.67	62	30.57	30.85	-46	15,414	-0.30%
2024/01/04	1	28.10	5	28.20	28.25	-4	13,429	-0.03%
2024/01/03	15	28.21	0	0.00	28.10	15	13,559	0.11%
2024/01/02	15	29.15	0	0.00	28.80	15	13,267	0.11%
2023/12/29	3	29.52	0	0.00	29.45	3	13,041	0.02%
2023/12/28	2	29.55	0	0.00	29.70	2	13,126	0.02%
2023/12/27	0.4	29.80	8	29.78	29.80	-7.6	13,085	-0.06%
2023/12/26	3	29.32	1	29.25	29.25	2	12,914	0.02%
2023/12/25	2	28.95	1	29.20	28.90	1	12,901	0.01%
2023/12/22	2	29.15	5	29.39	29.15	-3	12,974	-0.02%
2023/12/21	5	28.79	1	28.85	28.75	4	12,936	0.03%
2023/12/20	0.5	28.90	0	0.00	28.90	0.5	12,870	0.00%
2023/12/19	10	28.92	0	0.00	28.80	10	12,791	0.08%
2023/12/18	3	29.55	0.5	29.70	29.40	2.5	12,743	0.02%
2023/12/15	2	29.78	6	29.91	29.75	-4	12,590	-0.03%
2023/12/14	4	29.71	6	29.80	29.65	-2	12,372	-0.02%
2023/12/13	11	29.70	33.1	29.87	29.90	-22.1	12,153	-0.18%
2023/12/12	1	29.40	12.9	29.28	29.60	-11.9	11,816	-0.10%
2023/12/11	4	28.78	21	28.80	28.80	-17	11,714	-0.15%
2023/12/08	1	28.80	11	29.01	28.80	-10	11,717	-0.09%
2023/12/07	21	28.79	3	28.85	28.70	18	11,837	0.15%
2023/12/05	16	29.32	3	29.42	29.40	13	11,822	0.11%
2023/12/04	3	29.57	5	29.56	29.70	-2	11,797	-0.02%
2023/12/01	2	29.68	1	29.65	29.60	1	11,715	0.01%
2023/11/29	5	30.03	4	29.96	29.85	1	11,401	0.01%
2023/11/28	1	29.80	17	29.69	29.80	-16	11,268	-0.14%
2023/11/27	4	29.53	2	29.50	29.40	2	11,235	0.02%
2023/11/22	27.4	29.20	0.1	29.35	29.20	27.3	11,111	0.25%
2023/11/21	9	29.74	9	29.63	29.80	0	11,007	0.00%
2023/11/20	2.8	29.53	16.5	29.46	29.30	-13.7	10,865	-0.13%
2023/11/17	4	29.06	6.2	29.07	29.05	-2.2	10,690	-0.02%
2023/11/16	0	0.00	1	28.90	29.00	-1	10,682	-0.01%
2023/11/15	0	0.00	6	28.86	28.90	-6	10,665	-0.06%
2023/11/14	0	0.00	1	28.40	28.35	-1	10,566	-0.01%
2023/11/13	4	27.99	1	28.55	27.85	3	10,686	0.03%
2023/11/10	19	28.16	0	0.00	28.10	19	10,756	0.18%
2023/11/09	0	0.00	2	28.40	28.45	-2	10,882	-0.02%
2023/11/08	1.1	28.47	0	0.00	28.35	1.1	11,078	0.01%
2023/11/07	3	28.38	5	28.62	28.85	-2	11,136	-0.02%
2023/11/06	9	28.88	11	28.96	28.75	-2	11,096	-0.02%
2023/11/03	7	28.27	37	28.02	28.70	-30	10,785	-0.28%
2023/11/02	1	27.45	1	27.75	27.60	0	10,386	0.00%
2023/11/01	4	27.31	5	27.40	27.20	-1	10,327	-0.01%
2023/10/31	1	26.70	1	26.90	26.55	0	10,222	0.00%
2023/10/30	0	0.00	1.1	26.56	26.60	-1.1	10,364	-0.01%
2023/10/27	2	26.65	1	26.90	26.65	1	10,487	0.01%
2023/10/26	5.1	26.96	1	27.15	26.80	4.1	10,630	0.04%
2023/10/25	1	27.50	4	27.39	27.50	-3	10,626	-0.03%
2023/10/24	9	26.53	3	26.65	26.85	6	10,465	0.06%
2023/10/23	19	26.88	0	0.00	26.65	19	10,495	0.18%
2023/10/20	5	27.65	2	27.93	27.30	3	10,632	0.03%
2023/10/19	16	27.28	0	0.00	27.35	16	10,517	0.15%
2023/10/18	1	27.50	0	0.00	27.50	1	10,616	0.01%
2023/10/17	1	27.95	2	27.90	27.85	-1	10,918	-0.01%
2023/10/16	5	27.90	2	28.40	27.35	3	10,805	0.03%
2023/10/13	0	0.00	3	27.75	27.70	-3	10,714	-0.03%
2023/10/12	6.5	27.50	20	27.18	27.55	-13.5	10,677	-0.13%
2023/10/11	12	27.10	22	27.05	27.05	-10	10,616	-0.09%
2023/10/06	2	26.50	0	0.00	26.50	2	10,530	0.02%
2023/10/05	3	26.35	1	26.45	26.40	2	10,631	0.02%
2023/10/04	3	26.07	1	26.40	26.10	2	10,639	0.02%
2023/10/03	0	0.00	1	26.70	26.60	-1	10,661	-0.01%
2023/09/28	1	26.65	0	0.00	26.55	1	11,034	0.01%
2023/09/27	1	26.55	0	0.00	26.40	1	11,229	0.01%
2023/09/26	7	26.69	0	0.00	26.65	7	11,225	0.06%
2023/09/25	1	27.15	2	27.35	27.30	-1	11,191	-0.01%
2023/09/22	7	26.89	1.1	26.81	26.90	5.9	11,229	0.05%
2023/09/21	4	27.08	0	0.00	27.00	4	11,243	0.04%
2023/09/20	4	27.48	0	0.00	27.25	4	11,187	0.04%
2023/09/18	1	27.70	1	28.00	27.80	0	11,340	0.00%
2023/09/15	5	27.95	1	28.10	28.10	4	11,415	0.04%
2023/09/14	0.2	27.95	2	27.90	27.90	-1.8	11,398	-0.02%
2023/09/13	0	0.00	2	27.50	27.40	-2	11,450	-0.02%
2023/09/12	2	26.85	2	27.13	27.15	0	11,668	0.00%
2023/09/11	3	27.10	0	0.00	26.90	3	11,933	0.03%
2023/09/08	2	27.60	0	0.00	27.60	2	12,311	0.02%
2023/09/04	0	0.00	10	28.25	28.20	-10	12,555	-0.08%
2023/08/31	0	0.00	2	28.00	27.85	-2	12,745	-0.02%
2023/08/30	0	0.00	2	27.73	27.85	-2	12,715	-0.02%
2023/08/29	1	27.40	0	0.00	27.30	1	12,754	0.01%
2023/08/28	0	0.00	1	27.40	27.40	-1	12,792	-0.01%
2023/08/25	7	26.98	0	0.00	26.90	7	12,859	0.05%
2023/08/23	0	0.00	2	27.13	27.45	-2	12,971	-0.02%
2023/08/22	2	26.88	0	0.00	26.80	2	13,028	0.02%
2023/08/21	2	26.95	2	26.90	26.95	0	12,950	0.00%
2023/08/18	3	27.33	1	26.75	27.25	2	12,869	0.02%
2023/08/17	7	26.42	3	26.82	26.85	4	12,745	0.03%
2023/08/16	2	26.60	6	26.90	27.05	-4	12,552	-0.03%
2023/08/15	18	27.48	0	0.00	27.35	18	12,428	0.14%
2023/08/14	15.1	27.47	4	27.55	27.95	11.1	12,345	0.09%
2023/08/11	24.2	28.68	0	0.00	28.40	24.2	12,206	0.20%
2023/08/10	3	29.05	0	0.00	29.00	3	12,049	0.02%
2023/08/09	0	0.00	1	29.25	29.20	-1	11,975	-0.01%
2023/08/08	5	29.19	0	0.00	29.10	5	11,958	0.04%
2023/08/04	0	0.00	2	29.50	29.50	-2	11,929	-0.02%
2023/08/02	4	29.58	2	29.43	29.55	2	11,928	0.02%
2023/08/01	2	29.95	1	29.85	30.00	1	11,821	0.01%
2023/07/31	2	30.13	0	0.00	29.95	2	11,712	0.02%
2023/07/28	1.5	30.20	0	0.00	30.20	1.5	11,669	0.01%
2023/07/26	0	29.70	1	29.70	29.70	-1	11,823	-0.01%
2023/07/25	0.2	29.40	0.1	29.40	30.20	0.1	12,008	0.00%
2023/07/24	4	29.00	0	0.00	29.60	4	12,087	0.03%
2023/07/21	4	29.18	1	29.55	29.55	3	12,299	0.02%
2023/07/20	11	29.30	6	29.28	29.80	5	12,509	0.04%
2023/07/19	3.2	30.23	1	30.60	30.10	2.2	12,464	0.02%
2023/07/18	2	30.25	3	30.50	30.50	-1	12,801	-0.01%
2023/07/17	2	30.10	1	30.15	30.10	1	13,050	0.01%
2023/07/14	1	29.95	2	30.05	30.10	-1	13,401	-0.01%
2023/07/13	2.1	29.85	0	0.00	29.80	2.1	13,494	0.02%
2023/07/12	5	29.90	0	0.00	29.90	5	13,431	0.04%
2023/07/10	9	29.97	0	0.00	30.00	9	13,595	0.07%
2023/07/07	4	30.18	0	0.00	30.15	4	13,583	0.03%
2023/07/06	5	30.81	1	30.65	30.65	4	13,745	0.03%
2023/07/05	3	31.55	5	31.64	31.50	-2	13,610	-0.01%
2023/07/04	11	30.85	1.5	30.88	30.80	9.5	13,517	0.07%
2023/07/03	2	30.95	7	30.94	30.85	-5	13,640	-0.04%
2023/06/30	0	0.00	2	30.90	30.95	-2	13,742	-0.01%
2023/06/29	1	30.70	1	30.75	30.90	0	13,815	0.00%
2023/06/28	2	30.70	0	0.00	30.70	2	13,928	0.01%
2023/06/27	7	30.91	0	0.00	30.70	7	14,075	0.05%
2023/06/26	4	31.44	0	0.00	31.40	4	14,133	0.03%
2023/06/21	3	32.00	0	0.00	31.95	3	14,165	0.02%
2023/06/20	1	31.70	3	31.92	31.90	-2	14,140	-0.01%
2023/06/19	25	31.79	2	31.90	31.85	23	14,127	0.16%
2023/06/16	5	32.25	1	32.10	32.15	4	14,081	0.03%
2023/06/15	4	32.60	11	32.63	32.70	-7	13,915	-0.05%
2023/06/14	1.5	32.10	45	31.99	32.30	-43.5	13,782	-0.32%
2023/06/13	0	0.00	1	31.40	31.25	-1	13,373	-0.01%
2023/06/12	2	30.75	3	31.00	31.05	-1	13,365	-0.01%
2023/06/09	1	30.90	0	0.00	30.90	1	13,436	0.01%
2023/06/08	3	31.08	3	31.45	30.90	0	13,579	0.00%
2023/06/07	1	31.60	2	31.50	31.55	-1	13,766	-0.01%
2023/06/06	1	31.05	1	31.25	31.05	0	14,278	0.00%
2023/06/05	1	31.15	4	31.25	31.15	-3	14,578	-0.02%
2023/06/02	1	30.80	0	0.00	31.10	1	15,012	0.01%
2023/06/01	2	30.63	6	30.68	30.60	-4	15,755	-0.03%
2023/05/31	1	31.30	1	31.25	30.90	0	15,872	0.00%
2023/05/30	2	31.15	12	31.15	31.10	-10	15,777	-0.06%
2023/05/29	1	30.95	3	31.00	30.85	-2	15,810	-0.01%
2023/05/26	7	30.79	1	30.90	30.75	6	15,880	0.04%
2023/05/23	1	30.55	2	30.55	30.55	-1	16,087	-0.01%
2023/05/22	1	30.20	0	0.00	30.20	1	16,125	0.01%
2023/05/19	1	30.50	0	0.00	30.25	1	16,129	0.01%
2023/05/18	1	30.70	1.2	30.73	30.60	-0.2	16,095	0.00%
2023/05/17	1	30.60	3	30.32	30.60	-2	16,124	-0.01%
2023/05/16	1	30.30	3	30.17	30.25	-2	16,080	-0.01%
2023/05/15	2	29.68	1	29.60	29.60	1	16,129	0.01%
2023/05/12	0	0.00	2	29.80	29.85	-2	16,269	-0.01%
2023/05/11	5	29.98	0	0.00	29.80	5	16,356	0.03%
2023/05/10	4	30.04	1	30.40	30.00	3	16,580	0.02%
2023/05/09	1	30.25	2	30.45	30.25	-1	16,605	-0.01%
2023/05/08	2	30.63	0	0.00	30.30	2	16,807	0.01%
2023/05/05	2	30.65	0	0.00	30.65	2	17,093	0.01%
2023/05/04	1	30.80	4	30.88	31.10	-3	17,548	-0.02%
2023/05/03	2	30.53	3	30.67	30.50	-1	17,856	-0.01%
2023/05/02	1	29.90	4	30.70	30.90	-3	18,172	-0.02%
2023/04/28	8	29.69	5	29.81	29.70	3	18,545	0.02%
2023/04/27	5	29.25	2	29.53	29.55	3	18,504	0.02%
2023/04/26	15	29.37	1	29.75	29.30	14	18,623	0.08%
2023/04/25	7	30.07	0	0.00	30.00	7	18,370	0.04%
2023/04/24	2	29.85	36	30.09	30.60	-34	18,125	-0.19%
2023/04/21	21.2	30.29	0	0.00	30.05	21.2	18,006	0.12%
2023/04/20	29	31.45	3	31.50	31.00	26	17,828	0.15%
2023/04/19	18	32.35	9	32.10	32.10	9	17,977	0.05%
2023/04/18	31	33.00	7	33.30	32.90	24	17,903	0.13%
2023/04/13	4	32.98	1	33.20	33.10	3	17,930	0.02%
2023/04/12	8	33.16	5	33.23	33.30	3	17,828	0.02%
2023/04/11	2	33.18	3	33.12	33.25	-1	17,840	-0.01%
2023/04/10	6	32.52	0	0.00	32.50	6	17,730	0.03%
2023/04/06	4	32.76	0	0.00	32.60	4	17,816	0.02%
2023/03/31	1	33.35	3	33.40	33.10	-2	17,724	-0.01%
2023/03/30	5	33.04	0	0.00	32.90	5	17,798	0.03%
2023/03/29	2	33.30	15	33.20	32.95	-13	17,826	-0.07%
2023/03/28	2	33.18	0	0.00	33.10	2	17,952	0.01%
2023/03/27	3	33.78	0	0.00	33.70	3	17,953	0.02%
2023/03/24	0	0.00	1	34.45	34.40	-1	18,001	-0.01%
2023/03/23	2	34.15	1	34.20	34.20	1	18,032	0.01%
2023/03/22	2	34.35	5.3	34.45	34.30	-3.3	18,177	-0.02%
2023/03/21	1	34.20	2	34.25	34.20	-1	18,241	-0.01%
2023/03/20	19	34.23	0	0.00	34.20	19	18,519	0.10%
2023/03/17	0	0.00	2	33.83	34.60	-2	18,561	-0.01%
2023/03/16	1	33.20	2	33.45	33.35	-1	18,408	-0.01%
2023/03/15	15	33.44	3	33.73	33.25	12	18,590	0.06%
2023/03/14	1	33.30	0	0.00	33.20	1	18,996	0.01%
2023/03/13	6	33.76	8	33.56	33.80	-2	19,442	-0.01%
2023/03/10	7	34.62	1	34.85	34.45	6	19,550	0.03%
2023/03/09	47	35.67	15	35.89	35.15	32	19,676	0.16%
2023/03/08	4	34.66	1.5	34.72	34.95	2.5	19,267	0.01%
2023/03/07	26	35.15	4	35.25	35.15	22	19,091	0.12%
2023/03/06	3	34.77	38	34.76	34.95	-35	18,755	-0.19%
2023/03/03	3	33.53	11	33.39	33.60	-8	18,065	-0.04%
2023/03/02	10	33.05	0	0.00	33.25	10	18,110	0.06%
2023/03/01	4	32.91	0	0.00	33.10	4	18,423	0.02%
2023/02/24	1	33.30	1	33.85	33.30	0	18,738	0.00%
2023/02/23	1.1	33.65	4	33.73	33.65	-2.9	18,750	-0.02%
2023/02/22	7	33.13	10	33.25	33.40	-3	18,942	-0.02%
2023/02/21	1.1	33.95	0	0.00	33.90	1.1	18,975	0.01%
2023/02/20	3.1	33.80	2	33.70	33.80	1.1	19,285	0.01%
2023/02/17	5	33.36	0	0.00	33.30	5	19,770	0.03%
2023/02/16	1	33.35	4	33.56	33.50	-3	19,930	-0.02%
2023/02/15	3	33.15	3	33.48	33.25	0	20,390	0.00%
2023/02/14	0	33.60	1	33.60	33.60	-1	20,381	0.00%
2023/02/13	19	33.19	0	0.00	33.15	19	20,614	0.09%
2023/02/10	0	0.00	1	33.75	33.70	-1	20,840	0.00%
2023/02/09	1	34.25	0	0.00	34.15	1	21,068	0.00%
2023/02/08	1	34.05	5	34.54	34.60	-4	21,178	-0.02%
2023/02/07	4	33.74	10	33.87	33.80	-6	21,101	-0.03%
2023/02/06	7.3	33.85	1	34.30	33.70	6.3	21,204	0.03%
2023/02/03	2.5	34.60	20	34.45	34.50	-17.5	21,086	-0.08%
2023/02/02	31	35.65	3	35.40	35.30	28	20,966	0.13%
2023/02/01	4	34.66	3	34.80	35.00	1	20,713	0.00%
2023/01/31	2	34.23	38	34.21	34.30	-36	20,414	-0.18%
2023/01/30	31	33.84	56	33.66	33.95	-25	20,175	-0.12%
2023/01/17	27.4	32.18	2	32.30	32.30	25.4	19,808	0.13%
2023/01/16	25	32.70	2	32.73	32.55	23	20,069	0.11%
2023/01/13	2	34.00	3	33.93	33.65	-1	19,986	-0.01%
2023/01/12	1	34.00	3	34.10	33.85	-2	20,163	-0.01%
2023/01/11	2	34.00	14	34.08	34.30	-12	20,165	-0.06%
2023/01/10	2	34.00	22	34.15	34.00	-20	20,051	-0.10%
2023/01/09	11	33.87	13	33.86	33.90	-2	19,927	-0.01%
2023/01/06	2	33.15	75	33.35	33.45	-73	19,646	-0.37%
2023/01/05	4	32.59	1	32.80	32.65	3	19,550	0.02%
2023/01/04	12	32.32	1	32.25	32.25	11	19,678	0.06%
2023/01/03	15	32.04	5	32.08	32.35	10	19,864	0.05%
2022/12/30	3	32.07	1	32.40	31.85	2	19,847	0.01%
2022/12/29	18	31.72	2	31.98	32.05	16	20,020	0.08%
2022/12/28	14	32.29	2	32.45	32.15	12	20,225	0.06%
2022/12/27	2	33.13	68	33.50	33.00	-66	20,261	-0.33%
2022/12/26	2	32.75	0	0.00	32.75	2	20,311	0.01%
2022/12/23	10	33.00	28	33.16	33.30	-18	20,656	-0.09%
2022/12/22	3	33.25	9	33.33	33.40	-6	21,553	-0.03%
2022/12/21	22	32.55	25	32.63	32.65	-3	21,669	-0.01%
2022/12/20	7	32.38	2	32.90	32.30	5	21,653	0.02%
2022/12/19	2	33.00	2	33.08	32.90	0	21,784	0.00%
2022/12/16	4	32.39	6	32.79	32.65	-2	21,836	-0.01%
2022/12/15	2	33.03	1	33.10	32.95	1	21,868	0.00%
2022/12/14	0	0.00	7	33.25	33.35	-7	21,970	-0.03%
2022/12/13	6	32.49	15	32.33	32.40	-9	22,008	-0.04%
2022/12/12	25.3	32.20	2	32.25	32.20	23.3	22,253	0.10%
2022/12/09	1	33.45	3	33.52	33.45	-2	24,397	-0.01%
2022/12/08	4	32.99	0	0.00	33.05	4	24,737	0.02%
2022/12/07	4.5	33.46	5	33.75	33.35	-0.5	24,937	0.00%
2022/12/06	20.3	34.08	6	33.85	33.95	14.3	25,107	0.06%
2022/12/05	6.1	35.23	8	35.28	35.15	-2	24,919	-0.01%
2022/12/02	8	34.31	1.2	34.38	34.60	6.8	24,563	0.03%
2022/12/01	20	33.99	26	34.05	34.00	-6	24,634	-0.02%
2022/11/30	3	33.07	9	32.93	33.30	-6	24,700	-0.02%
2022/11/29	10	32.26	0	0.00	32.60	10	25,613	0.04%
2022/11/28	27	32.35	5	32.42	32.25	22	25,748	0.09%
2022/11/25	11	33.06	1	33.35	32.90	10	26,099	0.04%
2022/11/24	4	32.85	0	0.00	33.30	4	26,623	0.02%
2022/11/23	1	32.95	75	32.70	32.95	-74	26,597	-0.28%
2022/11/22	92	31.83	0	0.00	31.85	92	26,511	0.35%
2022/11/21	57	33.05	1	33.45	32.85	56	26,312	0.21%
2022/11/18	20	33.78	19	33.96	33.65	1	26,505	0.00%
2022/11/17	5	33.63	2	33.88	34.15	3	26,578	0.01%
2022/11/16	3	34.02	1	34.00	34.05	2	26,743	0.01%
2022/11/15	32	34.14	5	34.12	34.35	27	26,732	0.10%
2022/11/14	1	33.45	7	33.66	33.45	-6	26,524	-0.02%
2022/11/11	12	34.34	15	34.16	33.30	-3	26,944	-0.01%
2022/11/10	4	32.50	10	32.41	32.60	-6	27,055	-0.02%
2022/11/09	18	32.49	2	32.68	32.70	16	27,830	0.06%
2022/11/08	1	32.20	4	32.26	32.00	-3	28,164	-0.01%
2022/11/07	0	0.00	26	32.65	32.75	-26	28,748	-0.09%
2022/11/04	1	31.45	94	31.46	31.85	-93	28,905	-0.32%
2022/11/03	1	31.45	45	31.45	31.45	-44	28,958	-0.15%
2022/11/02	1	31.40	97	31.34	31.30	-96	29,025	-0.33%
2022/11/01	2.5	30.85	26	31.00	30.65	-23.5	29,084	-0.08%
2022/10/31	3	31.00	156	30.82	30.80	-153	29,469	-0.52%	大賣/鉅額交易
2022/10/28	22	30.06	0	0.00	29.70	22	29,605	0.07%
2022/10/27	1	30.70	0	0.00	30.90	1	29,758	0.00%
2022/10/26	6	30.41	5	30.55	30.45	1	30,232	0.00%
2022/10/25	54	30.63	51	31.30	30.45	3	30,505	0.01%
2022/10/24	9	31.53	17	31.42	31.00	-8	31,876	-0.03%
2022/10/21	3	30.90	0	0.00	30.20	3	31,699	0.01%
2022/10/20	0	0.00	5	29.94	31.00	-5	31,430	-0.02%
2022/10/18	2	29.90	3	29.88	29.90	-1	31,425	0.00%
2022/10/17	1	28.50	1	29.50	29.50	0	31,640	0.00%
2022/10/14	12	28.25	25	29.13	29.20	-13	31,903	-0.04%
2022/10/13	3.1	27.62	0	0.00	26.95	3.1	31,846	0.01%
2022/10/12	3.1	28.18	1	28.15	28.10	2.1	31,943	0.01%
2022/10/11	1	28.40	1	28.15	28.05	0	32,244	0.00%
2022/10/06	1	30.30	0	0.00	30.15	1	32,281	0.00%
2022/10/05	0	0.00	5	30.60	30.35	-5	32,238	-0.02%
2022/10/04	15	29.88	10	29.70	29.85	5	32,064	0.02%
2022/10/03	2	28.35	1	28.70	28.80	1	31,917	0.00%
2022/09/30	3	27.30	4	28.25	28.50	-1	31,868	0.00%
2022/09/29	23	28.12	10	27.77	27.80	13	31,740	0.04%
2022/09/28	17.1	28.95	0	0.00	28.55	17.1	30,958	0.06%
2022/09/27	7	29.47	0	0.00	29.65	7	30,763	0.02%
2022/09/26	24.2	29.46	8	30.22	29.30	16.2	30,800	0.05%
2022/09/23	1	31.00	21	31.00	31.00	-20	30,778	-0.06%
2022/09/22	20.1	30.58	0	0.00	30.55	20.1	30,824	0.07%
2022/09/21	2	31.30	2	31.30	31.30	0	30,858	0.00%
2022/09/20	14	31.57	4	31.69	31.55	10	30,834	0.03%
2022/09/19	25	31.74	5	31.95	31.75	20	30,802	0.06%
2022/09/16	21.5	31.98	0	0.00	32.15	21.5	30,695	0.07%
2022/09/15	13	32.61	16	32.38	32.75	-3	28,777	-0.01%
2022/09/14	21	31.30	10	31.30	31.60	11	28,540	0.04%
2022/09/13	15	32.18	0	0.00	32.00	15	28,446	0.05%
2022/09/12	2	31.60	7	31.47	31.75	-5	28,490	-0.02%
2022/09/08	5	30.30	1	30.85	30.70	4	28,970	0.01%
2022/09/07	20.2	29.98	1	30.05	30.10	19.2	29,064	0.07%
2022/09/06	13.1	30.78	1	31.45	30.80	12.1	28,916	0.04%
2022/09/05	123.2	31.37	4	30.74	30.55	119.2	28,694	0.42%	大買/鉅額交易
2022/09/02	10	33.55	0	0.00	33.55	10	27,702	0.04%
2022/09/01	33	33.57	2	33.45	33.65	31	27,442	0.11%
2022/08/31	26	34.09	0	0.00	34.45	26	27,006	0.10%
2022/08/30	5.1	33.90	0	0.00	34.00	5.1	26,507	0.02%
2022/08/29	12	33.81	0	0.00	33.90	12	26,570	0.05%
2022/08/26	2	34.98	2	35.13	34.85	0	26,468	0.00%
2022/08/25	10	34.65	2	34.45	34.25	8	26,229	0.03%
2022/08/24	5	33.65	0	0.00	33.40	5	26,128	0.02%
2022/08/23	8	34.09	0	0.00	33.95	8	29,906	0.03%
2022/08/22	12	35.20	4	35.05	35.05	8	29,964	0.03%
2022/08/19	16	35.76	4	35.80	35.70	12	29,855	0.04%
2022/08/18	7.2	35.96	4	36.15	35.80	3.2	29,837	0.01%
2022/08/17	0	0.00	5.1	36.31	36.30	-5.1	29,451	-0.02%
2022/08/16	7	35.92	12	36.36	35.50	-5	29,070	-0.02%
2022/08/15	26	35.47	5	35.59	35.65	21	28,584	0.07%
2022/08/12	2	34.83	1.3	35.37	35.35	0.7	28,218	0.00%
2022/08/11	2.1	33.90	0	0.00	33.85	2.1	27,704	0.01%
2022/08/10	4.8	33.40	0	0.00	33.25	4.8	27,533	0.02%
2022/08/09	3	33.72	0	0.00	33.90	3	27,612	0.01%
2022/08/08	10	33.60	3	33.63	33.60	7	27,986	0.03%
2022/08/05	5	33.99	9	34.13	34.20	-4	28,793	-0.01%
2022/08/04	3	33.75	0	0.00	33.80	3	28,739	0.01%
2022/08/03	0	0.00	5	33.93	34.00	-5	28,722	-0.02%
2022/08/02	30.1	35.10	43	34.33	34.20	-12.9	28,532	-0.05%
2022/08/01	48	35.49	31	35.75	35.65	17	28,071	0.06%
2022/07/29	10.2	35.41	12	35.53	35.25	-1.8	27,838	-0.01%
2022/07/28	5.1	39.34	0	0.00	38.25	5.1	26,477	0.02%
2022/07/26	5	38.80	5	39.23	38.85	0	26,121	0.00%
2022/07/25	2	40.35	0	0.00	40.25	2	26,013	0.01%
2022/07/22	4	42.03	9.4	42.33	41.75	-5.4	26,117	-0.02%
2022/07/21	12	41.59	11	41.77	41.80	1	25,861	0.00%
2022/07/20	0	0.00	4	39.91	39.70	-4	25,451	-0.02%
2022/07/19	2	38.40	3	38.62	38.75	-1	25,274	0.00%
2022/07/18	8	38.91	2	38.93	39.25	6	25,186	0.02%
2022/07/15	0	0.00	3	40.12	40.05	-3	24,852	-0.01%
2022/07/14	4	38.98	0	0.00	39.00	4	24,990	0.02%
2022/07/13	2	39.50	0	0.00	39.25	2	24,899	0.01%
2022/07/12	0	0.00	2	38.18	38.35	-2	24,744	-0.01%
2022/07/08	4.5	40.67	0	0.00	40.55	4.5	24,709	0.02%
2022/07/07	2	39.00	1	40.40	40.40	1	24,757	0.00%
2022/07/06	0	0.00	1	38.75	38.95	-1	24,552	0.00%
2022/07/05	1	39.20	0	0.00	39.00	1	24,457	0.00%
2022/07/04	4.1	37.98	0	0.00	38.30	4.1	24,444	0.02%
2022/07/01	1.1	39.88	22	38.43	37.85	-20.9	24,552	-0.08%
2022/06/30	7	40.29	3	40.25	40.10	4	24,558	0.02%
2022/06/29	0.1	41.70	0	0.00	41.70	0.1	24,367	0.00%
2022/06/28	9	42.84	0	0.00	42.80	9	24,150	0.04%
2022/06/24	0	0.00	3	43.80	43.00	-3	23,919	-0.01%
2022/06/23	90	44.28	23	43.35	43.50	67	23,674	0.28%
2022/06/22	11.1	48.35	10	48.43	46.35	1.1	23,181	0.00%
2022/06/21	1.3	48.57	12	48.64	48.45	-10.7	23,003	-0.05%
2022/06/20	22	48.51	3	48.80	47.85	19	22,869	0.08%
2022/06/17	1	49.20	0	0.00	50.40	1	22,466	0.00%
2022/06/16	30	51.70	60	50.15	50.10	-30	21,856	-0.14%
2022/06/15	3	51.70	0	0.00	51.40	3	21,713	0.01%
2022/06/14	5	52.02	4	52.00	52.10	1	21,641	0.00%
2022/06/13	1	54.20	6	54.10	53.50	-5	21,490	-0.02%
2022/06/09	0	0.00	2	55.50	56.10	-2	21,427	-0.01%
2022/06/08	0	55.40	0	0.00	55.30	0	21,357	0.00%
2022/06/07	1	55.50	1	55.30	55.70	0	21,283	0.00%
2022/06/06	2	56.60	2	56.30	56.40	0	21,188	0.00%
2022/06/02	1	57.50	5	57.32	57.20	-4	21,306	-0.02%
2022/06/01	7.2	57.77	5	58.00	57.80	2.2	21,450	0.01%
2022/05/31	8	58.15	6	57.90	57.80	2	21,298	0.01%
2022/05/30	1.1	57.99	4	58.13	58.10	-2.9	17,255	-0.02%
2022/05/27	4	56.28	5	56.24	56.50	-1	16,890	-0.01%
2022/05/26	2	56.05	2	56.05	55.70	0	16,887	0.00%
2022/05/25	2	56.70	2	57.00	56.60	0	16,804	0.00%
2022/05/24	4	57.05	0.1	57.00	56.60	3.9	16,908	0.02%
2022/05/23	2	58.25	1.5	57.53	57.20	0.5	16,813	0.00%
2022/05/20	3	58.97	15	58.95	58.80	-12	16,688	-0.07%
2022/05/19	4.5	57.48	3	58.07	59.00	1.5	16,508	0.01%
2022/05/18	30	58.30	45	58.63	58.40	-15	16,174	-0.09%
2022/05/17	14	58.19	4	58.10	57.80	10	16,221	0.06%
2022/05/16	5.5	57.59	20.8	57.86	57.50	-15.3	16,501	-0.09%
2022/05/13	21.8	56.44	28	56.38	56.50	-6.2	16,109	-0.04%
2022/05/12	7.2	55.11	5	55.12	54.00	2.2	15,272	0.01%
2022/05/11	0	0.00	3	54.33	54.40	-3	14,941	-0.02%
2022/05/10	1	53.00	0	0.00	53.20	1	14,735	0.01%
2022/05/09	5	53.88	3	54.00	54.00	2	14,644	0.01%
2022/05/06	3	53.80	0	0.00	53.80	3	14,614	0.02%
2022/05/05	12.2	54.78	3	54.40	55.00	9.2	14,689	0.06%
2022/05/04	1.1	53.20	1	53.50	53.20	0.1	14,714	0.00%
2022/05/03	22	53.00	20	52.90	53.00	2	14,763	0.01%
2022/04/29	4	53.45	32	53.55	53.60	-28	14,796	-0.19%
2022/04/28	0.5	52.90	1	53.10	52.80	-0.5	14,660	0.00%
2022/04/27	0	51.00	0	0.00	51.10	0	14,360	0.00%
2022/04/26	1	51.80	0.1	52.00	51.90	0.9	14,262	0.01%
2022/04/25	1	51.80	1	53.30	51.90	0	14,235	0.00%
2022/04/22	21	53.02	24	54.03	54.40	-3	14,199	-0.02%
2022/04/21	0	54.20	3	54.47	54.40	-3	14,008	-0.02%
2022/04/20	10	54.50	11	53.34	54.50	-1	13,898	-0.01%
2022/04/18	0	0.00	10	51.11	51.00	-10	13,569	-0.07%
2022/04/15	5	51.36	1	51.30	51.60	4	13,647	0.03%
2022/04/14	2	51.90	1	51.90	52.00	1	13,805	0.01%
2022/04/13	4.3	53.14	1	53.90	53.00	3.3	13,818	0.02%
2022/04/12	2	51.95	0	0.00	51.80	2	13,694	0.01%
2022/04/07	0.4	54.40	7	54.66	54.50	-6.6	13,857	-0.05%
2022/04/06	0	0.00	12	53.73	54.30	-12	13,645	-0.09%
2022/04/01	2	51.95	0	0.00	52.00	2	13,378	0.01%
2022/03/31	6	53.15	5	52.90	53.00	1	13,376	0.01%
2022/03/30	5	54.00	0	0.00	53.70	5	13,360	0.04%
2022/03/29	0	0.00	2	53.30	53.80	-2	13,317	-0.02%
2022/03/28	2	53.20	0	0.00	53.90	2	13,354	0.01%
2022/03/25	2.6	54.40	0	0.00	54.10	2.6	13,415	0.02%
2022/03/24	10	54.10	2	53.85	54.20	8	13,469	0.06%
2022/03/23	4.6	54.03	0	0.00	54.20	4.6	13,583	0.03%
2022/03/22	5	54.60	1	54.10	54.20	4	13,653	0.03%
2022/03/18	0	0.00	1	53.70	54.20	-1	13,791	-0.01%
2022/03/17	1	53.30	1	52.90	52.90	0	13,824	0.00%
2022/03/15	10	50.19	6	50.35	50.40	4	14,502	0.03%
2022/03/14	3	51.33	5	51.20	51.40	-2	14,829	-0.01%
2022/03/11	4	51.20	10	51.00	50.90	-6	15,466	-0.04%
2022/03/10	0	51.66	0	0.00	51.50	0	16,687	0.00%
2022/03/09	4.1	49.99	3	50.07	50.20	1.1	17,390	0.01%
2022/03/08	2	50.45	3	50.13	49.70	-1	17,876	-0.01%
2022/03/07	3	52.10	1	52.10	52.20	2	17,945	0.01%
2022/03/03	1	55.50	0	0.00	55.40	1	18,218	0.01%
2022/03/02	1	55.10	20	55.00	56.00	-19	18,370	-0.10%
2022/03/01	8	56.05	0	0.00	55.90	8	18,542	0.04%
2022/02/25	27.2	52.97	5	53.40	53.30	22.2	18,408	0.12%
2022/02/24	3	54.87	3	54.07	53.30	0	18,311	0.00%
2022/02/22	9	56.69	2	57.10	56.60	7	18,281	0.04%
2022/02/21	1	58.80	7.5	58.81	58.60	-6.5	18,175	-0.04%
2022/02/18	23	59.17	2.2	59.08	59.20	20.8	18,422	0.11%
2022/02/17	4	59.58	1	59.20	59.60	3	18,712	0.02%
2022/02/16	7	60.26	0	0.00	59.20	7	18,534	0.04%
2022/02/15	10	61.39	0	0.00	60.40	10	18,234	0.05%
2022/02/14	6	61.78	1	61.80	61.50	5	18,326	0.03%
2022/02/11	6.8	64.01	12	64.36	63.90	-5.2	18,642	-0.03%
2022/02/10	11	65.05	1	65.00	65.00	10	19,683	0.05%
2022/02/09	16	66.00	4	65.90	66.20	12	20,107	0.06%
2022/02/08	2.1	65.75	2	65.35	66.10	0.1	20,208	0.00%
2022/02/07	4.3	63.72	0	0.00	64.50	4.3	20,198	0.02%
2022/01/26	15	64.75	1	64.20	65.20	14	20,009	0.07%
2022/01/25	0	0.00	3	65.90	65.60	-3	19,953	-0.02%
2022/01/24	2	65.90	11	65.19	66.20	-9	19,913	-0.05%
2022/01/21	1	66.90	10	67.20	67.20	-9	19,877	-0.05%
2022/01/20	0	67.80	0	0.00	67.90	0	20,019	0.00%
2022/01/19	3	67.00	8	67.80	67.80	-5	20,252	-0.02%
2022/01/18	0	0.00	6.3	68.20	68.00	-6.3	20,566	-0.03%
2022/01/17	16.4	67.99	0	0.00	68.10	16.4	20,606	0.08%
2022/01/14	0	0.00	6	67.30	67.30	-6	20,514	-0.03%
2022/01/13	4	67.80	21	67.87	68.20	-17	20,526	-0.08%
2022/01/12	12	66.99	0	0.00	66.90	12	20,541	0.06%
2022/01/11	19.4	67.11	0.2	67.00	67.00	19.2	20,526	0.09%
2022/01/10	0	67.00	0	0.00	67.00	0	20,472	0.00%
2022/01/07	6	66.83	16	66.89	67.50	-10	20,444	-0.05%
2022/01/06	3.6	68.23	2	68.20	68.50	1.6	20,210	0.01%
2022/01/05	5.2	69.31	1	69.40	69.30	4.2	20,171	0.02%
2022/01/04	5	69.54	0	0.00	69.20	5	20,148	0.02%
2022/01/03	3	70.90	12	70.00	70.00	-9	19,949	-0.05%
2021/12/30	5	71.48	7	71.50	71.20	-2	19,893	-0.01%
2021/12/29	1	71.40	4	71.35	71.60	-3	19,839	-0.01%
2021/12/28	4	71.38	1	71.30	71.40	3	19,882	0.02%
2021/12/27	1	71.00	5	71.00	70.90	-4	19,858	-0.02%
2021/12/24	2	70.50	3	70.43	70.40	-1	19,941	-0.01%
2021/12/23	11	70.62	0	0.00	70.30	11	19,979	0.06%
2021/12/22	2	71.30	7	71.20	70.80	-5	20,090	-0.02%
2021/12/21	5	70.20	1.6	69.87	70.80	3.4	20,025	0.02%
2021/12/20	2	69.20	4	69.43	69.30	-2	19,920	-0.01%
2021/12/17	11	69.92	6	70.05	69.90	5	19,792	0.03%
2021/12/16	1	70.50	21	70.68	70.60	-20	19,648	-0.10%
2021/12/15	17	70.07	1.7	70.08	70.20	15.3	19,568	0.08%
2021/12/14	3	70.00	3	70.00	69.80	0	19,592	0.00%
2021/12/13	6	71.22	5.3	71.50	71.00	0.8	19,433	0.00%
2021/12/10	3	72.50	9	72.32	72.70	-6	19,310	-0.03%
2021/12/09	10	71.22	8	71.26	71.00	2	18,884	0.01%
2021/12/08	15	73.57	12	73.18	72.70	3	18,392	0.02%
2021/12/07	19	74.99	7	75.11	73.60	12	17,982	0.07%
2021/12/06	20	75.39	23	76.22	75.90	-3	17,343	-0.02%