力積電 (6770)-宏遠-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
26.55
漲跌
▲0.40
漲幅
+1.53%
成交量
37,504張
產業
上市半導體類股
902人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－宏遠-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

宏遠-高雄券商分點個股進出
宏遠-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
2024/05/22	19.8	26.14	19	26.10	26.15	0.8	22,492	0.00%
2024/05/21	19	25.52	6	25.48	25.55	13	22,121	0.06%
2024/05/20	6	25.58	7	26.20	25.45	-1	22,052	0.00%
2024/05/17	26	26.26	8.1	26.14	25.65	17.9	21,794	0.08%
2024/05/16	12.1	26.10	16	25.98	26.45	-3.9	21,266	-0.02%
2024/05/15	28.1	24.64	11	24.64	24.70	17.1	20,139	0.08%
2024/05/14	9.1	24.83	0	0.00	24.85	9.1	19,950	0.05%
2024/05/13	0	0.00	3	24.20	24.10	-3	19,785	-0.02%
2024/05/10	3	24.35	7	24.74	24.35	-4	19,869	-0.02%
2024/05/09	9	24.85	9.1	24.99	24.75	-0.1	19,825	0.00%
2024/05/08	5	24.70	5	24.48	24.70	0	19,824	0.00%
2024/05/07	2.1	24.70	8	25.07	24.70	-5.9	19,794	-0.03%
2024/05/06	4	25.20	12	25.67	25.20	-8	19,512	-0.04%
2024/05/03	33.5	25.40	17	24.91	25.35	16.5	18,988	0.09%
2024/05/02	27.7	23.52	19.1	23.33	23.60	8.7	17,609	0.05%
2024/04/30	9	22.97	15.1	23.26	22.85	-6.1	17,343	-0.03%
2024/04/29	17.1	22.98	10	22.66	23.20	7.1	17,231	0.04%
2024/04/26	9	22.24	7	22.34	22.15	2	17,118	0.01%
2024/04/25	10	22.05	5	22.10	21.95	5	16,932	0.03%
2024/04/24	12	22.48	10.1	22.58	22.60	1.9	16,872	0.01%
2024/04/23	0	0.00	1	21.90	21.85	-1	16,928	-0.01%
2024/04/19	14	22.21	5	22.37	22.20	9	16,592	0.05%
2024/04/18	3	23.10	0	0.00	23.05	3	16,162	0.02%
2024/04/17	3	23.87	5	23.73	23.65	-2	15,832	-0.01%
2024/04/16	0	0.00	7	24.18	24.15	-7	15,571	-0.04%
2024/04/15	4	24.99	6	24.95	25.00	-2	15,562	-0.01%
2024/04/12	0	0.00	8	25.33	25.20	-8	16,364	-0.05%
2024/04/11	5	25.40	5	25.70	25.40	0	18,321	0.00%
2024/04/10	30.8	25.99	13	26.11	25.95	17.8	18,252	0.10%
2024/04/09	8.2	25.61	2	25.70	25.60	6.2	18,286	0.03%
2024/04/03	2	25.43	0	0.00	25.40	2	18,274	0.01%
2024/04/02	2	25.90	7	26.03	25.90	-5	18,196	-0.03%
2024/04/01	7	25.94	1	26.00	25.95	6	18,330	0.03%
2024/03/29	2	25.85	1	25.95	25.80	1	18,248	0.01%
2024/03/28	3	25.17	0	0.00	25.90	3	18,140	0.02%
2024/03/26	0	0.00	9	26.16	26.05	-9	17,654	-0.05%
2024/03/25	1	26.40	10	26.42	26.35	-9	17,555	-0.05%
2024/03/22	0	0.00	14	26.68	26.60	-14	17,587	-0.08%
2024/03/21	31	26.75	8	27.02	26.75	23	17,701	0.13%
2024/03/20	8	26.69	15	27.06	26.60	-7	17,809	-0.04%
2024/03/19	13.1	26.95	12	26.80	26.95	1.1	17,919	0.01%
2024/03/18	15.9	26.70	6	26.57	26.80	9.9	18,261	0.05%
2024/03/15	5	26.32	0	0.00	26.30	5	18,338	0.03%
2024/03/14	2	26.70	15	26.75	26.60	-13	18,071	-0.07%
2024/03/13	2	26.80	17.2	27.32	26.60	-15.2	17,989	-0.08%
2024/03/12	13	27.06	0	0.00	27.15	13	17,841	0.07%
2024/03/11	7	26.93	5	27.07	26.95	2	17,785	0.01%
2024/03/08	18.4	27.04	6	27.00	26.95	12.4	17,756	0.07%
2024/03/07	4.1	26.90	6	26.98	26.60	-1.9	17,424	-0.01%
2024/03/06	3.2	26.84	8.7	26.96	26.80	-5.5	17,351	-0.03%
2024/03/05	39.7	27.41	24	27.33	27.10	15.7	17,441	0.09%
2024/03/04	9.1	26.89	4	26.83	26.90	5.1	17,097	0.03%
2024/03/01	11	27.01	8	27.06	26.90	3	17,051	0.02%
2024/02/29	7	26.72	1	27.60	27.60	6	16,922	0.04%
2024/02/27	10	26.60	4	27.08	26.60	6	16,649	0.04%
2024/02/26	10.2	26.75	0	0.00	26.70	10.2	16,553	0.06%
2024/02/23	2	26.85	10	26.91	26.75	-8	16,597	-0.05%
2024/02/22	9	27.12	30	27.05	27.10	-21	16,679	-0.13%
2024/02/21	1.2	27.17	0	0.00	27.15	1.2	16,784	0.01%
2024/02/20	5.5	27.50	18	27.60	27.45	-12.5	16,843	-0.07%
2024/02/19	21.9	27.67	17	27.58	27.75	4.9	16,873	0.03%
2024/02/16	15.5	27.33	10	27.43	27.30	5.5	17,051	0.03%
2024/02/15	7.1	26.85	10	27.16	26.90	-2.9	17,037	-0.02%
2024/02/05	12	26.80	4	26.83	26.80	8	17,043	0.05%
2024/02/02	3	26.83	11	27.31	26.70	-8	16,974	-0.05%
2024/02/01	4	27.10	0	0.00	27.10	4	16,763	0.02%
2024/01/31	4.7	27.02	0	0.00	27.00	4.7	16,842	0.03%
2024/01/30	5	27.28	5.6	27.27	27.05	-0.6	16,777	0.00%
2024/01/29	0.1	27.83	4	27.85	27.70	-3.9	16,902	-0.02%
2024/01/26	5.6	27.78	5	27.72	27.95	0.6	17,368	0.00%
2024/01/25	11.4	28.03	12	28.20	28.05	-0.6	17,289	0.00%
2024/01/24	15	28.00	15	28.09	27.90	0	17,306	0.00%
2024/01/23	14.3	27.80	7	27.71	27.85	7.3	17,150	0.04%
2024/01/22	4.7	27.45	15	27.42	27.45	-10.3	17,029	-0.06%
2024/01/19	14.2	27.28	6	27.50	27.25	8.2	16,769	0.05%
2024/01/18	8	27.43	2.2	27.16	27.20	5.8	16,650	0.03%
2024/01/17	58	27.90	74	27.55	27.55	-16	16,709	-0.10%
2024/01/16	92	28.40	24	28.45	28.45	68	16,365	0.42%
2024/01/15	6	28.99	7	29.21	28.90	-1	16,255	-0.01%
2024/01/12	7	28.93	3	29.10	28.95	4	16,487	0.02%
2024/01/11	5	28.89	1	28.90	28.90	4	16,369	0.02%
2024/01/10	6	29.05	0	0.00	29.05	6	16,329	0.04%
2024/01/09	58	29.57	0	0.00	29.45	58	16,371	0.35%
2024/01/08	31	30.33	5	30.91	29.90	26	16,336	0.16%
2024/01/05	13	30.83	128	30.88	30.85	-115	15,414	-0.75%	大賣/鉅額交易
2024/01/04	3	28.10	0	0.00	28.25	3	13,429	0.02%
2024/01/03	10	28.15	0	0.00	28.10	10	13,559	0.07%
2024/01/02	2	29.48	7	29.35	28.80	-5	13,267	-0.04%
2023/12/29	0.2	29.40	5	29.54	29.45	-4.8	13,041	-0.04%
2023/12/28	8.8	29.70	7	29.73	29.70	1.8	13,126	0.01%
2023/12/27	13	29.72	10	29.61	29.80	3	13,085	0.02%
2023/12/26	6	29.18	6	29.27	29.25	0	12,914	0.00%
2023/12/25	2.8	28.94	4	29.18	28.90	-1.2	12,901	-0.01%
2023/12/22	5.2	29.15	12	29.13	29.15	-6.8	12,974	-0.05%
2023/12/21	10	28.76	7	28.79	28.75	3	12,936	0.02%
2023/12/20	13	28.93	4	29.06	28.90	9	12,870	0.07%
2023/12/19	19	28.93	1	29.30	28.80	18	12,791	0.14%
2023/12/18	0	29.40	7	29.76	29.40	-7	12,743	-0.05%
2023/12/15	11.2	29.74	18	29.86	29.75	-6.8	12,590	-0.05%
2023/12/14	80.8	29.67	12	29.71	29.65	68.8	12,372	0.56%
2023/12/13	9	29.90	10	30.13	29.90	-1	12,153	-0.01%
2023/12/12	4	29.20	2	29.30	29.60	2	11,816	0.02%
2023/12/11	0	0.00	2	28.75	28.80	-2	11,714	-0.02%
2023/12/08	3	28.80	1	28.95	28.80	2	11,717	0.02%
2023/12/07	0	0.00	2	28.85	28.70	-2	11,837	-0.02%
2023/12/06	3	29.33	14	29.26	29.15	-11	11,843	-0.09%
2023/12/05	4	29.35	11	29.68	29.40	-7	11,822	-0.06%
2023/12/04	6	29.68	8	29.56	29.70	-2	11,797	-0.02%
2023/12/01	1.3	29.71	7	29.96	29.60	-5.7	11,715	-0.05%
2023/11/30	14.8	29.94	15	29.94	30.10	-0.2	11,613	0.00%
2023/11/29	11.8	29.88	10.4	29.93	29.85	1.5	11,401	0.01%
2023/11/28	29	29.72	3.1	29.78	29.80	25.9	11,268	0.23%
2023/11/27	0	0.00	13.6	29.59	29.40	-13.6	11,235	-0.12%
2023/11/24	10.6	29.61	10	29.73	29.75	0.6	11,215	0.01%
2023/11/22	11.2	29.22	0	0.00	29.20	11.2	11,111	0.10%
2023/11/21	9.7	29.78	14	29.52	29.80	-4.3	11,007	-0.04%
2023/11/20	61	29.50	61	29.41	29.30	0	10,865	0.00%
2023/11/17	7.4	29.05	40	29.10	29.05	-32.6	10,690	-0.30%
2023/11/16	2.4	28.95	23	28.97	29.00	-20.6	10,682	-0.19%
2023/11/15	17.6	28.72	20.1	28.78	28.90	-2.5	10,665	-0.02%
2023/11/14	4.7	28.33	17.1	28.35	28.35	-12.4	10,566	-0.12%
2023/11/13	6	27.86	3	27.93	27.85	3	10,686	0.03%
2023/11/10	0	0.00	0	28.25	28.10	0	10,756	0.00%
2023/11/09	0	0.00	4	28.54	28.45	-4	10,882	-0.04%
2023/11/08	3.9	28.74	4	28.60	28.35	-0.1	11,078	0.00%
2023/11/07	45.3	28.40	22.5	28.46	28.85	22.8	11,136	0.20%
2023/11/06	23.9	28.80	21.1	29.03	28.75	2.8	11,096	0.03%
2023/11/03	25.9	28.52	19.4	28.04	28.70	6.6	10,785	0.06%
2023/11/02	13	27.54	5.1	27.70	27.60	7.9	10,386	0.08%
2023/11/01	4	27.23	6.1	27.06	27.20	-2.1	10,327	-0.02%
2023/10/31	8	26.68	37	26.81	26.55	-29	10,222	-0.28%
2023/10/30	8.1	26.55	5.3	26.57	26.60	2.8	10,364	0.03%
2023/10/27	22.3	26.77	0.8	26.75	26.65	21.5	10,487	0.21%
2023/10/26	4.1	27.02	13.4	27.27	26.80	-9.3	10,630	-0.09%
2023/10/25	15.5	27.63	25.1	27.17	27.50	-9.6	10,626	-0.09%
2023/10/24	13	26.74	5	26.34	26.85	8	10,465	0.08%
2023/10/23	10.1	26.75	5	26.95	26.65	5.1	10,495	0.05%
2023/10/20	13	27.42	10	27.86	27.30	3	10,632	0.03%
2023/10/18	8	27.56	6	27.61	27.50	2	10,616	0.02%
2023/10/17	15	27.90	7.2	27.85	27.85	7.8	10,918	0.07%
2023/10/16	5.5	27.63	11.1	27.97	27.35	-5.5	10,805	-0.05%
2023/10/13	13.4	27.68	8.1	27.61	27.70	5.3	10,714	0.05%
2023/10/12	8.1	27.52	0.1	27.40	27.55	8	10,677	0.07%
2023/10/11	0	0.00	15.1	26.83	27.05	-15.1	10,616	-0.14%
2023/10/06	8	26.48	8	26.55	26.50	0	10,530	0.00%
2023/10/05	12	26.37	7	26.32	26.40	5	10,631	0.05%
2023/10/04	0	0.00	4	26.15	26.10	-4	10,639	-0.04%
2023/10/03	0	0.00	13	26.75	26.60	-13	10,661	-0.12%
2023/10/02	16	26.63	9.9	26.84	26.60	6.1	10,818	0.06%
2023/09/28	20	26.60	32	26.64	26.55	-12	11,034	-0.11%
2023/09/27	15.2	26.45	0	0.00	26.40	15.2	11,229	0.14%
2023/09/26	0	0.00	10	26.67	26.65	-10	11,225	-0.09%
2023/09/25	25	27.15	18	27.39	27.30	7	11,191	0.06%
2023/09/22	8.1	26.89	0	0.00	26.90	8.1	11,229	0.07%
2023/09/21	5	27.16	3	27.20	27.00	2	11,243	0.02%
2023/09/20	5	27.58	2	27.30	27.25	3	11,187	0.03%
2023/09/19	8	27.84	10	28.04	27.85	-2	11,267	-0.02%
2023/09/18	0.4	27.80	0	0.00	27.80	0.4	11,340	0.00%
2023/09/15	11.6	28.09	37.1	28.03	28.10	-25.5	11,415	-0.22%
2023/09/14	14	27.91	14	27.75	27.90	0	11,398	0.00%
2023/09/13	9.4	27.32	7	27.46	27.40	2.4	11,450	0.02%
2023/09/12	29.9	26.98	5	27.01	27.15	24.9	11,668	0.21%
2023/09/11	0.1	27.18	0	0.00	26.90	0.1	11,933	0.00%
2023/09/08	2	27.65	3	27.98	27.60	-1	12,311	-0.01%
2023/09/07	6	27.88	5	28.05	27.80	1	12,355	0.01%
2023/09/05	6	28.03	4	28.05	28.05	2	12,428	0.02%
2023/09/04	6	28.13	14.2	28.29	28.20	-8.2	12,555	-0.07%
2023/09/01	11	28.13	9	28.01	28.15	2	12,714	0.02%
2023/08/31	10	27.97	12.2	28.00	27.85	-2.2	12,745	-0.02%
2023/08/30	9	27.85	2.4	27.71	27.85	6.6	12,715	0.05%
2023/08/29	2	27.40	0	0.00	27.30	2	12,754	0.02%
2023/08/28	1	27.75	5	27.05	27.40	-4	12,792	-0.03%
2023/08/25	2	27.05	2	27.15	26.90	0	12,859	0.00%
2023/08/24	9	27.41	13.8	27.43	27.30	-4.8	12,993	-0.04%
2023/08/23	6.8	27.30	3	27.10	27.45	3.8	12,971	0.03%
2023/08/22	0	0.00	2	26.95	26.80	-2	13,028	-0.02%
2023/08/21	5	27.26	2	27.03	26.95	3	12,950	0.02%
2023/08/18	7.2	27.05	6	27.09	27.25	1.2	12,869	0.01%
2023/08/17	8	26.44	18	26.62	26.85	-10	12,745	-0.08%
2023/08/16	9	26.92	14	26.97	27.05	-5	12,552	-0.04%
2023/08/15	22	27.60	13	27.35	27.35	9	12,428	0.07%
2023/08/14	1.3	27.75	4.8	27.89	27.95	-3.5	12,345	-0.03%
2023/08/11	2	28.68	14.2	28.74	28.40	-12.2	12,206	-0.10%
2023/08/10	4	29.00	0	0.00	29.00	4	12,049	0.03%
2023/08/09	7	29.16	4	29.31	29.20	3	11,975	0.03%
2023/08/08	8	29.18	2	29.20	29.10	6	11,958	0.05%
2023/08/07	1	29.70	5	29.65	29.70	-4	11,864	-0.03%
2023/08/04	3	29.50	0	0.00	29.50	3	11,929	0.03%
2023/08/02	0	0.00	2	29.40	29.55	-2	11,928	-0.02%
2023/08/01	22.1	29.94	7	30.01	30.00	15.1	11,821	0.13%
2023/07/31	3	30.00	13	30.17	29.95	-10	11,712	-0.08%
2023/07/28	14.6	30.19	30.1	30.25	30.20	-15.5	11,669	-0.13%
2023/07/27	6.9	29.94	16	30.03	30.00	-9.1	11,649	-0.08%
2023/07/26	8.1	29.71	5	29.74	29.70	3.1	11,823	0.03%
2023/07/25	9	29.87	2.1	30.35	30.20	6.9	12,008	0.06%
2023/07/24	2.2	29.02	8	29.28	29.60	-5.8	12,087	-0.05%
2023/07/21	40	29.29	20	29.35	29.55	20	12,299	0.16%
2023/07/20	76.3	29.33	2	29.45	29.80	74.3	12,509	0.59%
2023/07/19	5	30.20	2	30.10	30.10	3	12,464	0.02%
2023/07/18	6	30.39	6.1	30.40	30.50	-0.1	12,801	0.00%
2023/07/17	2	30.20	7.1	30.12	30.10	-5.1	13,050	-0.04%
2023/07/14	6	30.10	1	30.05	30.10	5	13,401	0.04%
2023/07/13	0	0.00	1	29.95	29.80	-1	13,494	-0.01%
2023/07/12	0	0.00	6	29.91	29.90	-6	13,431	-0.04%
2023/07/11	5	30.07	43	30.07	30.15	-38	13,445	-0.28%
2023/07/10	6	30.05	4.1	30.00	30.00	1.9	13,595	0.01%
2023/07/07	3	30.15	0	0.00	30.15	3	13,583	0.02%
2023/07/06	5.2	31.01	3	30.77	30.65	2.2	13,745	0.02%
2023/07/05	0	0.00	4.2	31.05	31.50	-4.2	13,610	-0.03%
2023/07/04	2.1	30.83	4	30.70	30.80	-1.9	13,517	-0.01%
2023/07/03	2	31.10	8.3	31.29	30.85	-6.3	13,640	-0.05%
2023/06/30	3.6	30.96	8	30.91	30.95	-4.4	13,742	-0.03%
2023/06/29	2.4	30.89	7.1	30.83	30.90	-4.7	13,815	-0.03%
2023/06/28	2.2	30.75	3	30.80	30.70	-0.8	13,928	-0.01%
2023/06/27	1	31.30	2	30.85	30.70	-1	14,075	-0.01%
2023/06/26	1	31.45	11	31.55	31.40	-10	14,133	-0.07%
2023/06/21	5	31.93	2	32.00	31.95	3	14,165	0.02%
2023/06/20	1	31.70	4	31.73	31.90	-3	14,140	-0.02%
2023/06/19	1	31.80	1	31.90	31.85	0	14,127	0.00%
2023/06/16	13	32.14	0	0.00	32.15	13	14,081	0.09%
2023/06/15	4.5	32.53	20	32.57	32.70	-15.5	13,915	-0.11%
2023/06/14	6.5	32.18	15	31.86	32.30	-8.5	13,782	-0.06%
2023/06/13	5	31.16	0	0.00	31.25	5	13,373	0.04%
2023/06/12	2	30.75	15	30.77	31.05	-13	13,365	-0.10%
2023/06/09	4	30.99	0	0.00	30.90	4	13,436	0.03%
2023/06/08	0	0.00	3.8	31.29	30.90	-3.8	13,579	-0.03%
2023/06/07	6	31.48	7	31.34	31.55	-1	13,766	-0.01%
2023/06/06	0.3	31.00	2	31.28	31.05	-1.7	14,278	-0.01%
2023/06/05	5	31.17	5	31.30	31.15	0	14,578	0.00%
2023/06/02	9.7	30.92	0	0.00	31.10	9.7	15,012	0.06%
2023/06/01	1	30.70	0	0.00	30.60	1	15,755	0.01%
2023/05/31	2	31.13	10	31.20	30.90	-8	15,872	-0.05%
2023/05/30	30	31.05	5	31.07	31.10	25	15,777	0.16%
2023/05/29	4	30.83	0	0.00	30.85	4	15,810	0.03%
2023/05/26	0	0.00	5	30.79	30.75	-5	15,880	-0.03%
2023/05/25	1	30.60	4	30.61	30.65	-3	15,849	-0.02%
2023/05/24	1	30.40	2	30.50	30.55	-1	16,018	-0.01%
2023/05/23	2	30.55	3	30.40	30.55	-1	16,087	-0.01%
2023/05/22	11.1	30.21	0	0.00	30.20	11.1	16,125	0.07%
2023/05/19	3	30.55	0	0.00	30.25	3	16,129	0.02%
2023/05/18	3	30.60	5	30.74	30.60	-2	16,095	-0.01%
2023/05/17	6	30.53	1	30.55	30.60	5	16,124	0.03%
2023/05/16	3	30.35	3	30.18	30.25	0	16,080	0.00%
2023/05/15	0	0.00	2	29.75	29.60	-2	16,129	-0.01%
2023/05/12	3	29.85	0	0.00	29.85	3	16,269	0.02%
2023/05/10	1	30.15	0	0.00	30.00	1	16,580	0.01%
2023/05/09	0	0.00	28	30.48	30.25	-28	16,605	-0.17%
2023/05/08	1	30.60	280	30.57	30.30	-279	16,807	-1.66%	大賣/鉅額交易
2023/05/05	14	30.88	14	30.66	30.65	0	17,093	0.00%
2023/05/04	309	31.08	4	30.75	31.10	305	17,548	1.74%	大買/鉅額交易
2023/05/03	2	30.55	5	30.79	30.50	-3	17,856	-0.02%
2023/05/02	13	30.63	23	30.59	30.90	-10	18,172	-0.06%
2023/04/28	13	29.85	1	29.80	29.70	12	18,545	0.06%
2023/04/27	1	29.55	0	0.00	29.55	1	18,504	0.01%
2023/04/26	2	29.20	0	0.00	29.30	2	18,623	0.01%
2023/04/25	23	29.91	20	29.91	30.00	3	18,370	0.02%
2023/04/24	9	30.23	0	0.00	30.60	9	18,125	0.05%
2023/04/21	73	30.52	2	30.43	30.05	71	18,006	0.39%
2023/04/20	31	31.00	0	0.00	31.00	31	17,828	0.17%
2023/04/19	29.2	32.26	10	32.12	32.10	19.2	17,977	0.11%
2023/04/18	30	32.98	24	33.25	32.90	6	17,903	0.03%
2023/04/17	0.7	33.00	31	32.92	32.90	-30.3	17,887	-0.17%
2023/04/14	21.2	32.90	5	33.09	32.90	16.2	17,901	0.09%
2023/04/13	1	33.05	4	33.03	33.10	-3	17,930	-0.02%
2023/04/12	4	33.25	1	33.20	33.30	3	17,828	0.02%
2023/04/11	9	33.11	21	33.13	33.25	-12	17,840	-0.07%
2023/04/10	22.1	32.53	4	32.80	32.50	18.1	17,730	0.10%
2023/04/07	1	32.60	0	0.00	32.60	1	17,809	0.01%
2023/04/06	48	32.66	1	32.95	32.60	47	17,816	0.26%
2023/03/31	29	33.17	70	33.24	33.10	-41	17,724	-0.23%
2023/03/30	1	33.10	1	33.00	32.90	0	17,798	0.00%
2023/03/29	49	32.98	0	0.00	32.95	49	17,826	0.27%
2023/03/28	100	33.40	4	33.35	33.10	96	17,952	0.54%
2023/03/27	0.3	33.75	0	0.00	33.70	0.3	17,953	0.00%
2023/03/24	1	34.30	32	34.38	34.40	-31	18,001	-0.17%
2023/03/23	19.7	34.22	6	34.43	34.20	13.7	18,032	0.08%
2023/03/22	12	34.26	9	34.51	34.30	3	18,177	0.02%
2023/03/21	23	34.22	22	34.47	34.20	1	18,241	0.01%
2023/03/20	42	34.28	10	34.20	34.20	32	18,519	0.17%
2023/03/17	5.1	34.19	5	34.36	34.60	0.1	18,561	0.00%
2023/03/15	22	33.83	21	33.71	33.25	1	18,590	0.01%
2023/03/14	40	33.36	0	0.00	33.20	40	18,996	0.21%
2023/03/13	42	33.66	5.4	33.81	33.80	36.6	19,442	0.19%
2023/03/10	63	34.68	4	34.63	34.45	59	19,550	0.30%
2023/03/09	43	35.42	66	35.67	35.15	-23	19,676	-0.12%
2023/03/08	36	34.65	3	34.67	34.95	33	19,267	0.17%
2023/03/07	33	35.10	89	35.16	35.15	-56	19,091	-0.29%
2023/03/06	37	34.95	41	34.92	34.95	-4	18,755	-0.02%
2023/03/03	0	0.00	54	33.60	33.60	-54	18,065	-0.30%
2023/03/02	21	33.19	30	33.35	33.25	-9	18,110	-0.05%
2023/03/01	83	33.06	78	32.98	33.10	5	18,423	0.03%
2023/02/24	11	33.44	18	33.77	33.30	-7	18,738	-0.04%
2023/02/23	2	33.75	55	33.69	33.65	-53	18,750	-0.28%
2023/02/22	60	33.22	7	33.23	33.40	53	18,942	0.28%
2023/02/21	4	33.90	12	33.97	33.90	-8	18,975	-0.04%
2023/02/20	63	33.80	27	33.73	33.80	36	19,285	0.19%
2023/02/17	32	33.24	0	0.00	33.30	32	19,770	0.16%
2023/02/16	0	0.00	1	33.55	33.50	-1	19,930	-0.01%
2023/02/15	21	33.35	23	33.27	33.25	-2	20,390	-0.01%
2023/02/14	0	0.00	63	33.59	33.60	-63	20,381	-0.31%
2023/02/13	62	33.17	19	33.40	33.15	43	20,614	0.21%
2023/02/10	58	33.83	2	33.98	33.70	56	20,840	0.27%
2023/02/09	3	34.18	3	34.32	34.15	0	21,068	0.00%
2023/02/08	12	34.25	62	34.49	34.60	-50	21,178	-0.24%
2023/02/07	1	33.80	3	33.80	33.80	-2	21,101	-0.01%
2023/02/06	44	33.74	0	0.00	33.70	44	21,204	0.21%
2023/02/03	43	34.65	2	34.93	34.50	41	21,086	0.19%
2023/02/02	25	35.34	56	35.33	35.30	-31	20,966	-0.15%
2023/02/01	6	34.81	17	34.69	35.00	-11	20,713	-0.05%
2023/01/31	2	34.25	9	34.26	34.30	-7	20,414	-0.03%
2023/01/30	18	33.61	46	33.76	33.95	-28	20,175	-0.14%
2023/01/17	41	32.28	0	0.00	32.30	41	19,808	0.21%
2023/01/16	18	32.61	7	32.96	32.55	11	20,069	0.05%
2023/01/13	1	33.65	0	0.00	33.65	1	19,986	0.01%
2023/01/12	0	0.00	3	34.17	33.85	-3	20,163	-0.01%
2023/01/11	3	34.00	7	34.23	34.30	-4	20,165	-0.02%
2023/01/10	1	33.95	3	33.88	34.00	-2	20,051	-0.01%
2023/01/09	3	33.60	31	33.85	33.90	-28	19,927	-0.14%
2023/01/06	25	33.17	53	33.19	33.45	-28	19,646	-0.14%
2023/01/05	1	32.65	10	32.80	32.65	-9	19,550	-0.05%
2023/01/04	0	0.00	11	32.50	32.25	-11	19,678	-0.06%
2023/01/03	28	31.59	25	32.28	32.35	3	19,864	0.02%
2022/12/30	3	32.13	21	32.44	31.85	-18	19,847	-0.09%
2022/12/29	45	31.79	4	31.65	32.05	41	20,020	0.20%
2022/12/28	31	32.27	4	32.85	32.15	27	20,225	0.13%
2022/12/27	3	33.00	0	0.00	33.00	3	20,261	0.01%
2022/12/26	4	33.18	2	33.10	32.75	2	20,311	0.01%
2022/12/23	4	33.00	2	32.95	33.30	2	20,656	0.01%
2022/12/22	4	33.24	2	33.23	33.40	2	21,553	0.01%
2022/12/21	1	32.50	0	0.00	32.65	1	21,669	0.00%
2022/12/20	13	32.85	114	32.38	32.30	-101	21,653	-0.47%	大賣/鉅額交易
2022/12/19	0	0.00	12	33.06	32.90	-12	21,784	-0.06%
2022/12/16	13	32.36	0	0.00	32.65	13	21,836	0.06%
2022/12/15	3	33.05	5	33.03	32.95	-2	21,868	-0.01%
2022/12/14	102	33.35	1	32.80	33.35	101	21,970	0.46%	大買/鉅額交易
2022/12/13	4	32.58	1	32.45	32.40	3	22,008	0.01%
2022/12/12	4	32.21	0	0.00	32.20	4	22,253	0.02%
2022/12/09	6	33.37	0	0.00	33.45	6	24,397	0.02%
2022/12/07	3	33.80	0	0.00	33.35	3	24,937	0.01%
2022/12/06	4	34.33	41	34.16	33.95	-37	25,107	-0.15%
2022/12/05	16	35.22	3	35.22	35.15	13	24,919	0.05%
2022/12/02	21	34.41	4	34.13	34.60	17	24,563	0.07%
2022/12/01	15	34.14	21	33.89	34.00	-6	24,634	-0.02%
2022/11/30	20	33.02	3	32.77	33.30	17	24,700	0.07%
2022/11/29	2	32.60	0	0.00	32.60	2	25,613	0.01%
2022/11/28	1	32.35	20	32.60	32.25	-19	25,748	-0.07%
2022/11/25	4	33.35	0	0.00	32.90	4	26,099	0.02%
2022/11/24	7	33.17	3	33.20	33.30	4	26,623	0.02%
2022/11/23	721	32.95	700	32.56	32.95	21	26,597	0.08%	大買/大賣/
2022/11/22	260	31.69	260	31.80	31.85	0	26,511	0.00%	大買/大賣/
2022/11/21	134	33.40	135	33.69	32.85	-1	26,312	0.00%	大買/大賣/
2022/11/18	203	34.29	200	34.60	33.65	3	26,505	0.01%	大買/大賣/
2022/11/16	305	34.00	313	34.17	34.05	-8	26,743	-0.03%	大買/大賣/
2022/11/15	311	34.10	317	34.25	34.35	-6	26,732	-0.02%	大買/大賣/
2022/11/14	10	33.50	33	33.49	33.45	-23	26,524	-0.09%
2022/11/11	3	33.37	5	34.17	33.30	-2	26,944	-0.01%
2022/11/10	1	32.40	9	32.55	32.60	-8	27,055	-0.03%
2022/11/09	31	32.68	3	32.70	32.70	28	27,830	0.10%
2022/11/08	0	0.00	19	32.15	32.00	-19	28,164	-0.07%
2022/11/07	100	32.75	102	32.64	32.75	-2	28,748	-0.01%	大賣/
2022/11/04	17	31.06	16	31.48	31.85	1	28,905	0.00%
2022/11/03	73	30.80	83	31.35	31.45	-10	28,958	-0.03%
2022/11/02	2	31.28	104	31.35	31.30	-102	29,025	-0.35%	大賣/鉅額交易
2022/11/01	8	30.84	0	0.00	30.65	8	29,084	0.03%
2022/10/31	1	30.80	20	30.79	30.80	-19	29,469	-0.06%
2022/10/28	37	29.86	1	30.30	29.70	36	29,605	0.12%
2022/10/27	10	30.55	25	30.88	30.90	-15	29,758	-0.05%
2022/10/26	5	30.35	6	30.73	30.45	-1	30,232	0.00%
2022/10/25	3	30.40	1	30.45	30.45	2	30,505	0.01%
2022/10/24	107	31.37	100	31.85	31.00	7	31,876	0.02%	大買/
2022/10/21	3	30.50	11	30.20	30.20	-8	31,699	-0.03%
2022/10/20	15	30.32	2	29.45	31.00	13	31,430	0.04%
2022/10/19	2	30.00	2	30.05	29.90	0	31,386	0.00%
2022/10/18	30	29.85	2	29.78	29.90	28	31,425	0.09%
2022/10/17	1	29.05	3	28.50	29.50	-2	31,640	-0.01%
2022/10/14	10	29.05	2	28.75	29.20	8	31,903	0.03%
2022/10/13	0	0.00	4	28.20	26.95	-4	31,846	-0.01%
2022/10/12	5	28.16	3	28.05	28.10	2	31,943	0.01%
2022/10/11	0	0.00	1	28.60	28.05	-1	32,244	0.00%
2022/10/06	1	30.40	3	30.48	30.15	-2	32,281	-0.01%
2022/10/05	3	30.48	115	30.53	30.35	-112	32,238	-0.35%	大賣/鉅額交易
2022/10/04	3	29.80	1	29.55	29.85	2	32,064	0.01%
2022/09/30	3	27.83	2	27.70	28.50	1	31,868	0.00%
2022/09/29	6	28.28	33	27.60	27.80	-27	31,740	-0.09%
2022/09/28	3	29.10	3	29.20	28.55	0	30,958	0.00%
2022/09/27	2	29.65	0	0.00	29.65	2	30,763	0.01%
2022/09/26	102	29.89	3	29.85	29.30	99	30,800	0.32%	大買/
2022/09/23	30	31.00	0	0.00	31.00	30	30,778	0.10%
2022/09/22	182	30.92	0	0.00	30.55	182	30,824	0.59%	大買/鉅額交易
2022/09/21	1	31.20	1	31.45	31.30	0	30,858	0.00%
2022/09/20	1	31.55	0	0.00	31.55	1	30,834	0.00%
2022/09/19	12	32.14	0	0.00	31.75	12	30,802	0.04%
2022/09/16	1	32.00	3	32.25	32.15	-2	30,695	-0.01%
2022/09/15	303	32.75	305	32.64	32.75	-2	28,777	-0.01%	大買/大賣/
2022/09/14	8	31.49	181	31.44	31.60	-173	28,540	-0.61%	大賣/鉅額交易
2022/09/13	406	32.15	401	32.51	32.00	5	28,446	0.02%	大買/大賣/
2022/09/12	2	31.75	1	31.60	31.75	1	28,490	0.00%
2022/09/08	2	30.75	0	0.00	30.70	2	28,970	0.01%
2022/09/07	125	30.10	1	29.95	30.10	124	29,064	0.43%	大買/鉅額交易
2022/09/06	3	30.75	5	30.96	30.80	-2	28,916	-0.01%
2022/09/05	6	31.68	119	30.70	30.55	-113	28,694	-0.39%	大賣/鉅額交易
2022/09/02	1	33.70	1	33.60	33.55	0	27,702	0.00%
2022/09/01	1	33.55	6	33.37	33.65	-5	27,442	-0.02%
2022/08/31	3	34.13	0	0.00	34.45	3	27,006	0.01%
2022/08/29	1	33.80	0	0.00	33.90	1	26,570	0.00%
2022/08/25	0	0.00	1	34.75	34.25	-1	26,229	0.00%
2022/08/24	1	33.60	0	0.00	33.40	1	26,128	0.00%
2022/08/23	3	34.03	0	0.00	33.95	3	29,906	0.01%
2022/08/22	0	0.00	23	35.46	35.05	-23	29,964	-0.08%
2022/08/19	6	35.62	2.4	35.88	35.70	3.6	29,855	0.01%
2022/08/18	0	0.00	2	36.23	35.80	-2	29,837	-0.01%
2022/08/17	6	36.03	15	35.84	36.30	-9	29,451	-0.03%
2022/08/16	69	36.31	13	35.53	35.50	56	29,070	0.19%
2022/08/15	30	35.58	1	35.70	35.65	29	28,584	0.10%
2022/08/12	12	35.27	2	35.38	35.35	10	28,218	0.04%
2022/08/11	0	0.00	4	33.85	33.85	-4	27,704	-0.01%
2022/08/10	6	33.35	2	33.40	33.25	4	27,533	0.01%
2022/08/09	2	33.73	3	33.90	33.90	-1	27,612	0.00%
2022/08/08	7	33.67	2	33.75	33.60	5	27,986	0.02%
2022/08/05	2	34.20	0	0.00	34.20	2	28,793	0.01%
2022/08/04	2	34.00	2	34.25	33.80	0	28,739	0.00%
2022/08/03	3	34.12	5	34.21	34.00	-2	28,722	-0.01%
2022/08/02	5	35.06	5	34.80	34.20	0	28,532	0.00%
2022/08/01	8	35.56	12	35.80	35.65	-4	28,071	-0.01%
2022/07/29	59	35.60	37	35.73	35.25	22	27,838	0.08%
2022/07/28	2	38.60	2	39.93	38.25	0	26,477	0.00%
2022/07/27	2	39.45	0	0.00	39.45	2	26,173	0.01%
2022/07/26	1	39.00	0	0.00	38.85	1	26,121	0.00%
2022/07/22	32	42.49	33	42.29	41.75	-1	26,117	0.00%
2022/07/21	3	41.73	14	41.09	41.80	-11	25,861	-0.04%
2022/07/20	12	39.72	1	39.90	39.70	11	25,451	0.04%
2022/07/19	3	38.00	2	38.33	38.75	1	25,274	0.00%
2022/07/18	4	38.60	20	39.20	39.25	-16	25,186	-0.06%
2022/07/15	0	0.00	4	39.38	40.05	-4	24,852	-0.02%
2022/07/14	10	38.79	3	39.03	39.00	7	24,990	0.03%
2022/07/13	3.8	39.20	2	39.50	39.25	1.8	24,899	0.01%
2022/07/12	2	38.95	0	0.00	38.35	2	24,744	0.01%
2022/07/11	0	0.00	1	40.80	40.10	-1	24,657	0.00%
2022/07/08	1	40.55	2	41.13	40.55	-1	24,709	0.00%
2022/07/07	2	40.40	10	39.40	40.40	-8	24,757	-0.03%
2022/07/06	8	38.85	9	39.14	38.95	-1	24,552	0.00%
2022/07/05	9	38.84	9	39.28	39.00	0	24,457	0.00%
2022/07/04	2	38.18	1	38.05	38.30	1	24,444	0.00%
2022/07/01	1	39.85	1	38.75	37.85	0	24,552	0.00%
2022/06/29	15	41.70	0	0.00	41.70	15	24,367	0.06%
2022/06/27	1	43.90	0	0.00	44.25	1	24,047	0.00%
2022/06/24	10	43.60	6	42.76	43.00	4	23,919	0.02%
2022/06/23	3	44.13	0	0.00	43.50	3	23,674	0.01%
2022/06/22	0	0.00	6	48.18	46.35	-6	23,181	-0.03%
2022/06/21	3	47.98	0	0.00	48.45	3	23,003	0.01%
2022/06/20	5	48.35	0	0.00	47.85	5	22,869	0.02%
2022/06/17	16	50.40	0	0.00	50.40	16	22,466	0.07%
2022/06/16	7	51.56	5	51.42	50.10	2	21,856	0.01%
2022/06/15	8.1	51.56	7	52.03	51.40	1.1	21,713	0.01%
2022/06/14	7	52.21	3	52.20	52.10	4	21,641	0.02%
2022/06/13	1	54.30	2	53.90	53.50	-1	21,490	0.00%
2022/06/10	2	55.40	1	55.70	55.80	1	21,415	0.00%
2022/06/09	1	55.40	1	56.10	56.10	0	21,427	0.00%
2022/06/08	2	55.55	1	55.90	55.30	1	21,357	0.00%
2022/06/07	3	55.63	2	55.75	55.70	1	21,283	0.00%
2022/06/06	2	56.60	1	57.80	56.40	1	21,188	0.00%
2022/06/02	4	57.20	1	57.10	57.20	3	21,306	0.01%
2022/06/01	2	57.80	9	57.81	57.80	-7	21,450	-0.03%
2022/05/31	5	57.90	4	58.25	57.80	1	21,298	0.00%
2022/05/30	7	58.00	10	58.06	58.10	-3	17,255	-0.02%
2022/05/27	2	56.50	2	56.55	56.50	0	16,890	0.00%
2022/05/26	4	56.43	3	56.80	55.70	1	16,887	0.01%
2022/05/25	2	56.70	0	0.00	56.60	2	16,804	0.01%
2022/05/24	3	57.17	0	0.00	56.60	3	16,908	0.02%
2022/05/23	8	57.85	18	58.13	57.20	-10	16,813	-0.06%
2022/05/20	8	58.81	16	59.03	58.80	-8	16,688	-0.05%
2022/05/19	6	57.44	3	58.67	59.00	3	16,508	0.02%
2022/05/18	3	58.43	1.2	58.47	58.40	1.8	16,174	0.01%
2022/05/17	2.1	57.61	7	57.99	57.80	-4.9	16,221	-0.03%
2022/05/16	16	57.54	30.3	57.70	57.50	-14.3	16,501	-0.09%
2022/05/13	75.1	56.95	95.1	56.14	56.50	-20	16,109	-0.12%
2022/05/12	1.2	54.89	13	54.38	54.00	-11.8	15,272	-0.08%
2022/05/11	1	54.30	2	54.00	54.40	-1	14,941	-0.01%
2022/05/10	4	52.83	31	52.99	53.20	-27	14,735	-0.18%
2022/05/09	11	53.96	3	53.63	54.00	8	14,644	0.05%
2022/05/06	5	53.80	2	53.70	53.80	3	14,614	0.02%
2022/05/05	5	54.48	5	54.44	55.00	0	14,689	0.00%
2022/05/04	2	53.15	1	53.50	53.20	1	14,714	0.01%
2022/05/03	1	53.10	2	53.20	53.00	-1	14,763	-0.01%
2022/04/29	1	53.40	2	53.90	53.60	-1	14,796	-0.01%
2022/04/28	3	53.07	2	51.90	52.80	1	14,660	0.01%
2022/04/27	2	51.10	0	0.00	51.10	2	14,360	0.01%
2022/04/25	1	52.50	0	0.00	51.90	1	14,235	0.01%
2022/04/22	0	0.00	1	54.40	54.40	-1	14,199	-0.01%
2022/04/21	1	54.00	1	54.60	54.40	0	14,008	0.00%
2022/04/20	2	54.55	4	54.13	54.50	-2	13,898	-0.01%
2022/04/19	0.2	51.70	1	51.80	51.80	-0.8	13,569	-0.01%
2022/04/18	0	0.00	1	51.50	51.00	-1	13,569	-0.01%
2022/04/15	1	51.40	4	51.20	51.60	-3	13,647	-0.02%
2022/04/14	1	51.80	0	0.00	52.00	1	13,805	0.01%
2022/04/13	0	0.00	1	53.90	53.00	-1	13,818	-0.01%
2022/04/12	2	51.80	0	0.00	51.80	2	13,694	0.01%
2022/04/11	0	0.00	4	52.90	52.30	-4	13,786	-0.03%
2022/04/08	14	54.21	2	54.20	54.30	12	13,870	0.09%
2022/04/06	0	0.00	1	53.90	54.30	-1	13,645	-0.01%
2022/04/01	3	51.93	0	0.00	52.00	3	13,378	0.02%
2022/03/30	10	53.80	0	0.00	53.70	10	13,360	0.07%
2022/03/29	5.2	53.80	0	0.00	53.80	5.2	13,317	0.04%
2022/03/28	1	52.80	1	53.70	53.90	0	13,354	0.00%
2022/03/25	5	54.00	1	54.00	54.10	4	13,415	0.03%
2022/03/23	1	54.00	0	0.00	54.20	1	13,583	0.01%
2022/03/22	2	53.95	0	0.00	54.20	2	13,653	0.01%
2022/03/18	0	0.00	4	53.50	54.20	-4	13,791	-0.03%
2022/03/17	1	52.90	2	52.85	52.90	-1	13,824	-0.01%
2022/03/16	0	0.00	1	51.40	51.40	-1	14,095	-0.01%
2022/03/14	2.2	51.17	5	51.10	51.40	-2.8	14,829	-0.02%
2022/03/11	2	51.00	0	0.00	50.90	2	15,466	0.01%
2022/03/09	2	49.93	2	50.18	50.20	0	17,390	0.00%
2022/03/08	3	50.20	0	0.00	49.70	3	17,876	0.02%
2022/03/07	3.1	51.94	0	0.00	52.20	3.1	17,945	0.02%
2022/03/04	2.1	54.01	1	54.00	54.00	1.1	18,141	0.01%
2022/03/03	0.2	55.60	2	55.50	55.40	-1.8	18,218	-0.01%
2022/03/02	1	55.00	0	0.00	56.00	1	18,370	0.01%
2022/03/01	7	56.06	8	55.95	55.90	-1	18,542	-0.01%
2022/02/25	1.1	53.69	1	53.60	53.30	0.1	18,408	0.00%
2022/02/24	10.1	54.73	4	55.40	53.30	6.1	18,311	0.03%
2022/02/23	6	56.92	0	0.00	57.10	6	18,332	0.03%
2022/02/22	4	56.88	1	56.70	56.60	3	18,281	0.02%
2022/02/21	0	0.00	5	58.74	58.60	-5	18,175	-0.03%
2022/02/18	4	59.15	14	58.90	59.20	-10	18,422	-0.05%
2022/02/17	4	58.70	1	58.80	59.60	3	18,712	0.02%
2022/02/16	3.1	60.09	1	59.30	59.20	2.1	18,534	0.01%
2022/02/15	3	61.60	0	0.00	60.40	3	18,234	0.02%
2022/02/14	7	61.87	10	61.95	61.50	-3	18,326	-0.02%
2022/02/11	2	63.90	0	0.00	63.90	2	18,642	0.01%
2022/02/10	11	64.70	14	64.99	65.00	-3	19,683	-0.02%
2022/02/09	2	65.95	0	0.00	66.20	2	20,107	0.01%
2022/02/08	0	0.00	4	65.92	66.10	-4	20,208	-0.02%
2022/02/07	7	63.30	5	63.70	64.50	2	20,198	0.01%
2022/01/26	7	64.49	6	64.27	65.20	1	20,009	0.01%
2022/01/25	2	65.60	0.2	65.90	65.60	1.8	19,953	0.01%
2022/01/24	1	66.00	1	65.80	66.20	0	19,913	0.00%
2022/01/21	4	66.85	37	66.81	67.20	-33	19,877	-0.17%
2022/01/20	0	0.00	0.4	67.60	67.90	-0.4	20,019	0.00%
2022/01/18	8.1	68.19	1.5	68.26	68.00	6.5	20,566	0.03%
2022/01/17	1	68.10	3	67.97	68.10	-2	20,606	-0.01%
2022/01/14	2	67.40	10	67.00	67.30	-8	20,514	-0.04%
2022/01/13	0	0.00	15.1	67.86	68.20	-15.1	20,526	-0.07%
2022/01/12	1	67.10	36	66.89	66.90	-35	20,541	-0.17%
2022/01/11	18.1	67.10	0	0.00	67.00	18.1	20,526	0.09%
2022/01/10	12.5	66.35	0	0.00	67.00	12.5	20,472	0.06%
2022/01/07	12	68.33	0	0.00	67.50	12	20,444	0.06%
2022/01/06	29.1	68.35	0	0.00	68.50	29.1	20,210	0.14%
2022/01/05	8.1	69.76	1	69.30	69.30	7.1	20,171	0.03%
2022/01/04	28.1	69.99	17	69.84	69.20	11.1	20,148	0.06%
2022/01/03	30	70.90	7.1	70.26	70.00	22.9	19,949	0.11%
2021/12/30	0	0.00	2.4	71.43	71.20	-2.4	19,893	-0.01%
2021/12/29	1	71.40	3.5	71.59	71.60	-2.5	19,839	-0.01%
2021/12/28	6	71.53	1	71.50	71.40	5	19,882	0.03%
2021/12/27	3.1	71.00	1	71.00	70.90	2.1	19,858	0.01%
2021/12/24	3	70.40	0	0.00	70.40	3	19,941	0.02%
2021/12/23	3	70.70	2	70.55	70.30	1	19,979	0.01%
2021/12/22	5	71.00	1	71.50	70.80	4	20,090	0.02%
2021/12/21	1.1	70.49	4	70.03	70.80	-3	20,025	-0.01%
2021/12/20	0	69.60	1	69.30	69.30	-1	19,920	0.00%
2021/12/16	0	0.00	2	71.60	70.60	-2	19,648	-0.01%
2021/12/15	4	70.03	3.4	70.38	70.20	0.6	19,568	0.00%
2021/12/14	8.1	69.98	197	69.90	69.80	-189	19,592	-0.96%	大賣/鉅額交易
2021/12/13	2.1	71.36	3	71.40	71.00	-0.9	19,433	0.00%
2021/12/10	189.2	70.36	19	72.42	72.70	170.2	19,310	0.88%	大買/鉅額交易
2021/12/09	35	71.51	38	71.00	71.00	-3	18,884	-0.02%
2021/12/08	33.1	73.45	243	73.74	72.70	-210	18,392	-1.14%	大賣/鉅額交易
2021/12/07	18.1	75.03	132	74.45	73.60	-113.9	17,982	-0.63%	大賣/鉅額交易
2021/12/06	51.2	75.08	108.2	77.77	75.90	-57	17,343	-0.33%	大賣/