力積電 (6770)-群益金鼎-瑞豐券商分點個股進出

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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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	5	22.31	2.9	22.34	22.15	2.1	17,118	0.01%
2024/04/25	29.1	22.03	3	22.32	21.95	26.1	16,932	0.15%
2024/04/24	4	22.68	17.2	22.59	22.60	-13.2	16,872	-0.08%
2024/04/23	5.1	21.87	1	21.80	21.85	4.1	16,928	0.02%
2024/04/22	18.4	22.17	2	22.33	21.70	16.4	16,877	0.10%
2024/04/19	47.4	22.19	6	22.34	22.20	41.4	16,592	0.25%
2024/04/18	32.7	23.18	3	23.20	23.05	29.7	16,162	0.18%
2024/04/17	25.8	23.72	5	23.82	23.65	20.8	15,832	0.13%
2024/04/16	16.4	24.32	11	24.12	24.15	5.4	15,571	0.03%
2024/04/15	5.1	25.06	0	0.00	25.00	5.1	15,562	0.03%
2024/04/12	11.1	25.34	14	25.27	25.20	-2.9	16,364	-0.02%
2024/04/11	45.1	25.42	0.8	25.45	25.40	44.3	18,321	0.24%
2024/04/10	3	26.10	5	26.05	25.95	-2	18,252	-0.01%
2024/04/09	5	25.70	7	25.63	25.60	-2	18,286	-0.01%
2024/04/08	4.2	25.17	2	25.20	25.20	2.2	18,402	0.01%
2024/04/03	8.1	25.43	11	25.45	25.40	-2.9	18,274	-0.02%
2024/04/02	0	26.00	0.1	25.90	25.90	-0.1	18,196	0.00%
2024/04/01	1	26.00	0	0.00	25.95	1	18,330	0.01%
2024/03/29	2.1	25.68	11	25.65	25.80	-8.9	18,248	-0.05%
2024/03/28	19.2	25.28	4.1	25.68	25.90	15.1	18,140	0.08%
2024/03/27	31.6	25.72	7	25.66	25.70	24.6	17,857	0.14%
2024/03/26	8.1	26.27	0.1	26.20	26.05	8	17,654	0.05%
2024/03/25	6.3	26.40	0	0.00	26.35	6.3	17,555	0.04%
2024/03/22	22	26.67	0.3	26.60	26.60	21.7	17,587	0.12%
2024/03/21	32	26.78	37	26.79	26.75	-5	17,701	-0.03%
2024/03/20	11	26.70	2.7	26.71	26.60	8.3	17,809	0.05%
2024/03/19	4	26.95	3.1	27.05	26.95	0.9	17,919	0.01%
2024/03/18	6	26.70	11	26.84	26.80	-5	18,261	-0.03%
2024/03/15	21.1	26.38	7	26.40	26.30	14.1	18,338	0.08%
2024/03/14	5	26.70	5	26.64	26.60	0	18,071	0.00%
2024/03/13	7.1	26.83	7	26.97	26.60	0.1	17,989	0.00%
2024/03/12	5	26.87	0	0.00	27.15	5	17,841	0.03%
2024/03/11	2.1	26.91	0	0.00	26.95	2.1	17,785	0.01%
2024/03/08	4	27.10	12	27.13	26.95	-8	17,756	-0.05%
2024/03/07	9.6	26.75	15.1	26.70	26.60	-5.5	17,424	-0.03%
2024/03/06	14	26.94	2	26.85	26.80	12	17,351	0.07%
2024/03/05	11.1	27.38	17.2	27.29	27.10	-6.1	17,441	-0.03%
2024/03/04	9	26.70	6	26.80	26.90	3	17,097	0.02%
2024/03/01	1.1	26.91	8	27.00	26.90	-6.9	17,051	-0.04%
2024/02/29	8.9	26.44	1.6	26.62	27.60	7.4	16,922	0.04%
2024/02/27	10.2	26.89	3	26.90	26.60	7.2	16,649	0.04%
2024/02/26	3.2	26.75	0	0.00	26.70	3.2	16,553	0.02%
2024/02/23	14.2	26.85	23.1	27.04	26.75	-8.9	16,597	-0.05%
2024/02/22	2.1	27.10	0	0.00	27.10	2.1	16,679	0.01%
2024/02/21	4.1	27.16	5	27.25	27.15	-1	16,784	-0.01%
2024/02/20	14	27.50	5.8	27.63	27.45	8.2	16,843	0.05%
2024/02/19	6	27.65	0	0.00	27.75	6	16,873	0.04%
2024/02/16	4	27.30	1.2	27.35	27.30	2.8	17,051	0.02%
2024/02/05	4	26.87	9	26.77	26.80	-5	17,043	-0.03%
2024/02/02	12.1	26.83	0	0.00	26.70	12.1	16,974	0.07%
2024/02/01	0.1	26.95	7	26.96	27.10	-7	16,763	-0.04%
2024/01/31	5.1	27.00	0.1	27.15	27.00	5	16,842	0.03%
2024/01/30	9.1	27.42	1	27.60	27.05	8.1	16,777	0.05%
2024/01/29	1	27.75	0	0.00	27.70	1	16,902	0.01%
2024/01/26	2	27.70	4	27.70	27.95	-2	17,368	-0.01%
2024/01/25	1	27.95	5.1	28.20	28.05	-4.1	17,289	-0.02%
2024/01/24	9	27.96	1	28.15	27.90	8	17,306	0.05%
2024/01/23	0.5	27.85	4	27.69	27.85	-3.5	17,150	-0.02%
2024/01/22	15	27.34	2	27.60	27.45	13	17,029	0.08%
2024/01/19	1	27.30	1	27.45	27.25	0	16,769	0.00%
2024/01/18	3.1	27.25	0	0.00	27.20	3.1	16,650	0.02%
2024/01/17	12.2	27.63	3	27.60	27.55	9.2	16,709	0.06%
2024/01/16	0	28.40	1.2	28.42	28.45	-1.2	16,365	-0.01%
2024/01/15	8	29.00	7	29.00	28.90	1	16,255	0.01%
2024/01/12	6	28.91	2	29.08	28.95	4	16,487	0.02%
2024/01/11	13.1	28.81	0	0.00	28.90	13.1	16,369	0.08%
2024/01/10	5	29.30	0	0.00	29.05	5	16,329	0.03%
2024/01/09	5	29.45	4	29.95	29.45	1	16,371	0.01%
2024/01/08	18.3	30.21	1	30.90	29.90	17.3	16,336	0.11%
2024/01/05	7	30.79	56.1	30.78	30.85	-49.1	15,414	-0.32%
2024/01/04	4.1	28.15	0	0.00	28.25	4.1	13,429	0.03%
2024/01/03	9.3	28.18	0	0.00	28.10	9.3	13,559	0.07%
2024/01/02	4	28.93	1	29.25	28.80	3	13,267	0.02%
2023/12/29	2	29.45	1	29.80	29.45	1	13,041	0.01%
2023/12/28	3	29.70	0	29.60	29.70	3	13,126	0.02%
2023/12/27	1.1	29.71	7	29.65	29.80	-5.9	13,085	-0.05%
2023/12/26	0	0.00	5	29.36	29.25	-5	12,914	-0.04%
2023/12/25	1.2	29.00	0	0.00	28.90	1.2	12,901	0.01%
2023/12/22	0	0.00	3	29.32	29.15	-3	12,974	-0.02%
2023/12/21	0	0.00	29	28.85	28.75	-29	12,936	-0.22%
2023/12/20	2	28.90	1	29.05	28.90	1	12,870	0.01%
2023/12/19	0	0.00	1	29.00	28.80	-1	12,791	-0.01%
2023/12/18	5	29.40	0	0.00	29.40	5	12,743	0.04%
2023/12/15	1	29.85	1	29.75	29.75	0	12,590	0.00%
2023/12/14	5	29.84	4.7	29.83	29.65	0.3	12,372	0.00%
2023/12/13	3	30.08	3.1	29.93	29.90	-0.1	12,153	0.00%
2023/12/12	9	29.31	4	29.41	29.60	5	11,816	0.04%
2023/12/11	0	0.00	1	28.75	28.80	-1	11,714	-0.01%
2023/12/08	3	28.95	1	28.90	28.80	2	11,717	0.02%
2023/12/07	1.1	29.18	10	28.70	28.70	-9	11,837	-0.08%
2023/12/06	1	29.40	0	0.00	29.15	1	11,843	0.01%
2023/12/05	1.1	29.40	3	29.35	29.40	-1.9	11,822	-0.02%
2023/12/04	2	29.55	9.5	29.71	29.70	-7.5	11,797	-0.06%
2023/12/01	0.2	29.90	0	0.00	29.60	0.2	11,715	0.00%
2023/11/30	0	0.00	8	29.91	30.10	-8	11,613	-0.07%
2023/11/29	1	29.90	4.1	29.91	29.85	-3.1	11,401	-0.03%
2023/11/28	4.5	29.79	6.1	29.52	29.80	-1.6	11,268	-0.01%
2023/11/27	0	0.00	0.2	29.53	29.40	-0.2	11,235	0.00%
2023/11/24	3	29.50	11.1	29.61	29.75	-8.1	11,215	-0.07%
2023/11/22	2.2	29.25	5	29.15	29.20	-2.9	11,111	-0.03%
2023/11/21	4.5	29.69	10.2	29.75	29.80	-5.7	11,007	-0.05%
2023/11/20	10	29.60	0.1	29.48	29.30	9.9	10,865	0.09%
2023/11/17	2	28.95	11	28.96	29.05	-9	10,690	-0.08%
2023/11/16	3	28.80	1.1	28.77	29.00	1.9	10,682	0.02%
2023/11/15	1	28.95	13.1	28.69	28.90	-12.1	10,665	-0.11%
2023/11/14	17	28.40	0	0.00	28.35	17	10,566	0.16%
2023/11/13	1	28.10	5.1	28.16	27.85	-4.1	10,686	-0.04%
2023/11/10	0	0.00	0.1	28.25	28.10	-0.1	10,756	0.00%
2023/11/09	10	28.55	5	28.51	28.45	5	10,882	0.05%
2023/11/08	6.5	28.70	11	28.70	28.35	-4.5	11,078	-0.04%
2023/11/07	3	28.73	7	28.68	28.85	-4	11,136	-0.04%
2023/11/06	18	28.99	1	28.95	28.75	17	11,096	0.15%
2023/11/03	3.5	28.21	16.1	28.30	28.70	-12.6	10,785	-0.12%
2023/11/02	1	27.60	1	27.60	27.60	0	10,386	0.00%
2023/11/01	12	27.28	3.1	27.42	27.20	9	10,327	0.09%
2023/10/27	4	26.73	1	26.70	26.65	3	10,487	0.03%
2023/10/26	1.1	27.19	2	27.20	26.80	-1	10,630	-0.01%
2023/10/25	11	27.90	14.5	27.35	27.50	-3.5	10,626	-0.03%
2023/10/24	13	26.59	1	26.55	26.85	12	10,465	0.11%
2023/10/23	2	26.80	4	26.80	26.65	-2	10,495	-0.02%
2023/10/20	6	27.43	0	0.00	27.30	6	10,632	0.06%
2023/10/19	0	0.00	0.5	27.53	27.35	-0.5	10,517	0.00%
2023/10/18	1.5	27.68	2	27.63	27.50	-0.5	10,616	0.00%
2023/10/17	7	28.05	2.2	28.04	27.85	4.8	10,918	0.04%
2023/10/16	2.5	27.60	2.1	28.33	27.35	0.4	10,805	0.00%
2023/10/13	1	27.70	5.1	27.75	27.70	-4.1	10,714	-0.04%
2023/10/12	2	27.20	0.1	27.45	27.55	2	10,677	0.02%
2023/10/11	4	26.88	6.1	27.08	27.05	-2.1	10,616	-0.02%
2023/10/06	1	26.45	0	0.00	26.50	1	10,530	0.01%
2023/10/05	0	0.00	1	26.35	26.40	-1	10,631	-0.01%
2023/10/04	19.1	26.13	3.8	26.14	26.10	15.3	10,639	0.14%
2023/10/03	0	0.00	2	26.70	26.60	-2	10,661	-0.02%
2023/10/02	2	26.60	1	26.60	26.60	1	10,818	0.01%
2023/09/27	7	26.43	4.7	26.47	26.40	2.3	11,229	0.02%
2023/09/26	0	26.75	1	26.75	26.65	-1	11,225	-0.01%
2023/09/25	2	27.10	1	27.20	27.30	1	11,191	0.01%
2023/09/22	1	26.90	1	26.95	26.90	0	11,229	0.00%
2023/09/21	1	27.20	0	0.00	27.00	1	11,243	0.01%
2023/09/20	5.1	27.42	0	0.00	27.25	5.1	11,187	0.05%
2023/09/19	1	27.80	0	0.00	27.85	1	11,267	0.01%
2023/09/18	3	27.80	0	0.00	27.80	3	11,340	0.03%
2023/09/15	1	27.95	1	28.10	28.10	0	11,415	0.00%
2023/09/14	0	0.00	16	27.91	27.90	-16	11,398	-0.14%
2023/09/13	1	27.35	0	0.00	27.40	1	11,450	0.01%
2023/09/12	14	26.96	0.2	27.10	27.15	13.8	11,668	0.12%
2023/09/11	9	27.01	0	0.00	26.90	9	11,933	0.08%
2023/09/05	2	28.05	1	28.05	28.05	1	12,428	0.01%
2023/09/04	9.1	28.26	0.1	28.21	28.20	9	12,555	0.07%
2023/09/01	2.4	28.15	6	28.13	28.15	-3.6	12,714	-0.03%
2023/08/31	5	28.20	8	28.07	27.85	-3	12,745	-0.02%
2023/08/30	0	0.00	2	27.83	27.85	-2	12,715	-0.02%
2023/08/29	2	27.25	0	0.00	27.30	2	12,754	0.02%
2023/08/28	2	27.50	10	27.10	27.40	-8	12,792	-0.06%
2023/08/25	7.1	27.01	1	27.05	26.90	6.1	12,859	0.05%
2023/08/24	10	27.45	4	27.50	27.30	6	12,993	0.05%
2023/08/23	8	26.92	1	27.00	27.45	7	12,971	0.05%
2023/08/22	2	26.75	0	0.00	26.80	2	13,028	0.02%
2023/08/21	3.5	27.07	0	0.00	26.95	3.5	12,950	0.03%
2023/08/18	2	27.20	4	27.26	27.25	-2	12,869	-0.02%
2023/08/17	10.1	26.64	2	26.78	26.85	8.1	12,745	0.06%
2023/08/16	4	26.64	10	27.05	27.05	-6	12,552	-0.05%
2023/08/15	9.1	27.58	17	27.59	27.35	-7.9	12,428	-0.06%
2023/08/14	25.9	27.31	131	27.70	27.95	-105.1	12,345	-0.85%	大賣/鉅額交易
2023/08/11	12.1	28.51	40	28.39	28.40	-27.9	12,206	-0.23%
2023/08/10	5	29.08	30	29.15	29.00	-25	12,049	-0.21%
2023/08/09	0	0.00	2	29.05	29.20	-2	11,975	-0.02%
2023/08/08	4	29.38	0	0.00	29.10	4	11,958	0.03%
2023/08/07	0	0.00	8	29.63	29.70	-8	11,864	-0.07%
2023/08/04	4	29.55	0	0.00	29.50	4	11,929	0.03%
2023/08/02	5.1	29.66	4	29.46	29.55	1.1	11,928	0.01%
2023/08/01	3	29.98	9	30.00	30.00	-6	11,821	-0.05%
2023/07/31	4	30.00	0	0.00	29.95	4	11,712	0.03%
2023/07/27	0	0.00	2	30.05	30.00	-2	11,649	-0.02%
2023/07/26	4	29.73	9	29.75	29.70	-5	11,823	-0.04%
2023/07/25	8	29.62	1	29.30	30.20	7	12,008	0.06%
2023/07/24	5.1	29.09	8	29.17	29.60	-2.9	12,087	-0.02%
2023/07/21	4.5	29.28	1	29.30	29.55	3.5	12,299	0.03%
2023/07/20	4	29.54	5.4	29.48	29.80	-1.4	12,509	-0.01%
2023/07/19	3	30.27	8	30.18	30.10	-5	12,464	-0.04%
2023/07/18	14	30.32	3	30.48	30.50	11	12,801	0.09%
2023/07/17	5	30.24	9.5	30.06	30.10	-4.5	13,050	-0.03%
2023/07/14	0	0.00	6	30.14	30.10	-6	13,401	-0.04%
2023/07/13	4	29.89	2	29.90	29.80	2	13,494	0.01%
2023/07/12	2.1	29.97	11.5	29.86	29.90	-9.4	13,431	-0.07%
2023/07/11	3.1	30.13	5	30.17	30.15	-2	13,445	-0.01%
2023/07/10	9	29.98	1	29.95	30.00	8	13,595	0.06%
2023/07/07	17	30.27	1.3	30.29	30.15	15.7	13,583	0.12%
2023/07/06	8	30.76	9	30.85	30.65	-1	13,745	-0.01%
2023/07/05	2	31.75	6	31.72	31.50	-4	13,610	-0.03%
2023/07/04	1.1	30.81	2	30.80	30.80	-0.9	13,517	-0.01%
2023/07/03	1	30.85	9.2	31.00	30.85	-8.2	13,640	-0.06%
2023/06/29	2	30.93	0	0.00	30.90	2	13,815	0.01%
2023/06/28	2	30.78	4	30.65	30.70	-2	13,928	-0.01%
2023/06/27	12.2	30.87	1	31.05	30.70	11.2	14,075	0.08%
2023/06/26	6.1	31.50	1	31.65	31.40	5.1	14,133	0.04%
2023/06/21	3	31.97	0	0.00	31.95	3	14,165	0.02%
2023/06/20	2	31.85	5	31.95	31.90	-3	14,140	-0.02%
2023/06/19	2.1	31.78	1	31.80	31.85	1.1	14,127	0.01%
2023/06/16	2	32.34	3	32.18	32.15	-1	14,081	-0.01%
2023/06/15	366.2	32.26	380	32.56	32.70	-13.8	13,915	-0.10%	大買/大賣/
2023/06/14	14.2	31.93	10.4	31.89	32.30	3.8	13,782	0.03%
2023/06/13	0	0.00	0.1	31.30	31.25	-0.1	13,373	0.00%
2023/06/09	0	0.00	0	31.00	30.90	0	13,436	0.00%
2023/06/08	22	31.35	0	0.00	30.90	22	13,579	0.16%
2023/06/07	1	31.20	0.2	31.43	31.55	0.8	13,766	0.01%
2023/06/06	1.1	31.01	0	0.00	31.05	1.1	14,278	0.01%
2023/06/05	4	31.10	3.2	31.26	31.15	0.8	14,578	0.01%
2023/06/02	0	0.00	13.1	31.04	31.10	-13.1	15,012	-0.09%
2023/06/01	2.8	30.68	0	0.00	30.60	2.8	15,755	0.02%
2023/05/30	0	0.00	1	31.10	31.10	-1	15,777	-0.01%
2023/05/26	2.2	30.72	2	30.78	30.75	0.2	15,880	0.00%
2023/05/25	4	30.58	0	0.00	30.65	4	15,849	0.03%
2023/05/24	2.1	30.45	0	0.00	30.55	2.1	16,018	0.01%
2023/05/23	6	30.51	4.1	30.72	30.55	1.9	16,087	0.01%
2023/05/22	1.2	30.21	5	30.30	30.20	-3.8	16,125	-0.02%
2023/05/19	2.1	30.33	5	30.20	30.25	-2.9	16,129	-0.02%
2023/05/18	13	30.66	0	0.00	30.60	13	16,095	0.08%
2023/05/17	0	0.00	1	30.60	30.60	-1	16,124	-0.01%
2023/05/16	5.1	30.22	1.4	30.29	30.25	3.7	16,080	0.02%
2023/05/15	1.7	29.66	0	0.00	29.60	1.7	16,129	0.01%
2023/05/12	1.5	29.80	0	0.00	29.85	1.5	16,269	0.01%
2023/05/11	0	0.00	1	30.00	29.80	-1	16,356	-0.01%
2023/05/10	4.3	29.99	1	29.95	30.00	3.3	16,580	0.02%
2023/05/09	3	30.32	0	0.00	30.25	3	16,605	0.02%
2023/05/08	1	30.40	0	0.00	30.30	1	16,807	0.01%
2023/05/05	1	30.70	0	0.00	30.65	1	17,093	0.01%
2023/05/04	1	31.00	9	31.12	31.10	-8	17,548	-0.05%
2023/05/02	0	0.00	7	30.57	30.90	-7	18,172	-0.04%
2023/04/28	5.3	29.57	2.4	29.86	29.70	3	18,545	0.02%
2023/04/27	5	29.32	2	29.45	29.55	3	18,504	0.02%
2023/04/26	8.5	29.42	12	29.75	29.30	-3.6	18,623	-0.02%
2023/04/25	10	29.87	0.5	30.00	30.00	9.5	18,370	0.05%
2023/04/24	17.1	29.79	2	30.50	30.60	15.1	18,125	0.08%
2023/04/21	16.8	30.40	13	30.37	30.05	3.8	18,006	0.02%
2023/04/20	7.8	31.29	1	31.70	31.00	6.8	17,828	0.04%
2023/04/19	11.1	32.41	1	32.10	32.10	10.1	17,977	0.06%
2023/04/18	1	33.35	2	33.10	32.90	-1	17,903	-0.01%
2023/04/17	1	32.90	2	32.95	32.90	-1	17,887	-0.01%
2023/04/14	1	32.95	1	33.00	32.90	0	17,901	0.00%
2023/04/13	2	33.05	1	33.00	33.10	1	17,930	0.01%
2023/04/12	16	33.18	1.3	33.26	33.30	14.7	17,828	0.08%
2023/04/11	11	32.85	6	32.68	33.25	5	17,840	0.03%
2023/04/10	0.2	32.68	0	0.00	32.50	0.2	17,730	0.00%
2023/04/07	5	32.65	0	0.00	32.60	5	17,809	0.03%
2023/04/06	0.2	32.85	0	0.00	32.60	0.2	17,816	0.00%
2023/03/31	3	33.15	0	0.00	33.10	3	17,724	0.02%
2023/03/30	8.1	33.09	1	33.05	32.90	7.1	17,798	0.04%
2023/03/29	11.1	33.02	20	32.90	32.95	-8.9	17,826	-0.05%
2023/03/28	9.1	33.32	4	33.08	33.10	5.1	17,952	0.03%
2023/03/27	4.2	33.78	13	33.78	33.70	-8.8	17,953	-0.05%
2023/03/24	4	34.40	1	34.30	34.40	3	18,001	0.02%
2023/03/23	0	0.00	3	34.23	34.20	-3	18,032	-0.02%
2023/03/22	3.1	34.35	10	34.46	34.30	-7	18,177	-0.04%
2023/03/21	19.1	34.37	6.3	34.22	34.20	12.9	18,241	0.07%
2023/03/20	4	34.41	18	34.26	34.20	-14	18,519	-0.08%
2023/03/17	4	33.61	7	33.94	34.60	-3	18,561	-0.02%
2023/03/16	0	0.00	2	33.20	33.35	-2	18,408	-0.01%
2023/03/15	12	33.47	2	33.55	33.25	10	18,590	0.05%
2023/03/14	2.1	33.28	0	0.00	33.20	2.1	18,996	0.01%
2023/03/13	10.1	33.70	2	33.78	33.80	8.1	19,442	0.04%
2023/03/10	13	34.64	4	34.51	34.45	9	19,550	0.05%
2023/03/09	6.1	35.42	10	35.59	35.15	-3.9	19,676	-0.02%
2023/03/08	6.1	34.69	0	0.00	34.95	6.1	19,267	0.03%
2023/03/07	32.4	35.10	17	35.19	35.15	15.4	19,091	0.08%
2023/03/06	9	34.86	27	34.77	34.95	-18	18,755	-0.10%
2023/03/03	4	33.20	0	0.00	33.60	4	18,065	0.02%
2023/03/02	1	33.30	1	33.10	33.25	0	18,110	0.00%
2023/03/01	2	32.90	0	0.00	33.10	2	18,423	0.01%
2023/02/24	0	0.00	1	33.60	33.30	-1	18,738	-0.01%
2023/02/23	3	33.58	6	33.68	33.65	-3	18,750	-0.02%
2023/02/22	0	0.00	2.2	33.26	33.40	-2.2	18,942	-0.01%
2023/02/21	1	33.85	0	0.00	33.90	1	18,975	0.01%
2023/02/20	3	33.80	4	33.73	33.80	-1	19,285	-0.01%
2023/02/15	13	33.25	1	33.25	33.25	12	20,390	0.06%
2023/02/14	6	33.59	5	33.65	33.60	1	20,381	0.00%
2023/02/13	3	33.18	5	33.15	33.15	-2	20,614	-0.01%
2023/02/10	3.6	33.87	8.5	33.79	33.70	-4.9	20,840	-0.02%
2023/02/09	4	34.20	2	34.35	34.15	2	21,068	0.01%
2023/02/08	1	34.60	45	34.68	34.60	-44	21,178	-0.21%
2023/02/07	5.1	33.79	0	0.00	33.80	5.1	21,101	0.02%
2023/02/06	11.7	33.87	2	33.95	33.70	9.7	21,204	0.05%
2023/02/03	8	34.58	10.5	34.62	34.50	-2.5	21,086	-0.01%
2023/02/02	20	35.53	13	35.40	35.30	7	20,966	0.03%
2023/02/01	16	34.53	21	34.83	35.00	-5	20,713	-0.02%
2023/01/31	0.9	34.23	5	34.21	34.30	-4.1	20,414	-0.02%
2023/01/30	0	0.00	8	33.74	33.95	-8	20,175	-0.04%
2023/01/17	13.1	32.20	10	32.05	32.30	3.1	19,808	0.02%
2023/01/16	36	32.72	0	0.00	32.55	36	20,069	0.18%
2023/01/13	4	33.99	3	33.68	33.65	1	19,986	0.01%
2023/01/12	2.2	34.18	3	34.15	33.85	-0.8	20,163	0.00%
2023/01/11	8	34.03	6	33.98	34.30	2	20,165	0.01%
2023/01/10	0	0.00	4	34.11	34.00	-4	20,051	-0.02%
2023/01/09	27	33.89	7	33.91	33.90	20	19,927	0.10%
2023/01/06	0	0.00	10	33.25	33.45	-10	19,646	-0.05%
2023/01/05	0	0.00	6	32.84	32.65	-6	19,550	-0.03%
2023/01/04	0	0.00	2	32.55	32.25	-2	19,678	-0.01%
2023/01/03	2	32.20	0	0.00	32.35	2	19,864	0.01%
2022/12/30	0	0.00	1	32.25	31.85	-1	19,847	-0.01%
2022/12/29	2	31.60	0	0.00	32.05	2	20,020	0.01%
2022/12/28	7	32.26	0	0.00	32.15	7	20,225	0.03%
2022/12/26	1	32.80	0	0.00	32.75	1	20,311	0.00%
2022/12/23	0	0.00	1	32.95	33.30	-1	20,656	0.00%
2022/12/22	2	33.38	1	33.40	33.40	1	21,553	0.00%
2022/12/21	1.1	32.53	2	32.68	32.65	-0.9	21,669	0.00%
2022/12/20	1	32.35	11	33.31	32.30	-10	21,653	-0.05%
2022/12/19	2	32.90	3	32.95	32.90	-1	21,784	0.00%
2022/12/16	18	32.44	13	32.31	32.65	5	21,836	0.02%
2022/12/15	13	33.01	0	0.00	32.95	13	21,868	0.06%
2022/12/14	2	33.33	12	33.15	33.35	-10	21,970	-0.05%
2022/12/13	6	32.50	12	32.56	32.40	-6	22,008	-0.03%
2022/12/12	7	32.19	0	0.00	32.20	7	22,253	0.03%
2022/12/09	5	33.47	20	33.50	33.45	-15	24,397	-0.06%
2022/12/08	6.1	33.12	2	33.40	33.05	4.1	24,737	0.02%
2022/12/07	4.5	33.39	1	33.70	33.35	3.5	24,937	0.01%
2022/12/06	40	34.30	15	33.90	33.95	25	25,107	0.10%
2022/12/05	35.1	35.30	10.1	35.19	35.15	25	24,919	0.10%
2022/12/02	1.1	34.30	10	34.50	34.60	-8.9	24,563	-0.04%
2022/12/01	15	34.02	12	34.04	34.00	3	24,634	0.01%
2022/11/30	5.1	32.99	0	0.00	33.30	5.1	24,700	0.02%
2022/11/29	2	32.15	2	32.45	32.60	0	25,613	0.00%
2022/11/28	1	32.30	0	0.00	32.25	1	25,748	0.00%
2022/11/25	5	33.09	1	32.90	32.90	4	26,099	0.02%
2022/11/24	3	32.98	2	33.35	33.30	1	26,623	0.00%
2022/11/23	7.5	32.86	9	32.63	32.95	-1.5	26,597	-0.01%
2022/11/22	7	31.60	0	0.00	31.85	7	26,511	0.03%
2022/11/21	4.3	33.20	4	33.45	32.85	0.3	26,312	0.00%
2022/11/18	1	34.10	6.1	34.52	33.65	-5.1	26,505	-0.02%
2022/11/17	3	33.83	2	33.60	34.15	1	26,578	0.00%
2022/11/16	6.2	34.08	11	34.00	34.05	-4.8	26,743	-0.02%
2022/11/15	4	34.34	15.8	34.37	34.35	-11.8	26,732	-0.04%
2022/11/14	5.1	33.63	7	33.56	33.45	-1.9	26,524	-0.01%
2022/11/11	1	34.00	18.4	33.95	33.30	-17.4	26,944	-0.06%
2022/11/10	1	32.35	9	32.60	32.60	-8	27,055	-0.03%
2022/11/09	3	32.55	17	32.61	32.70	-14	27,830	-0.05%
2022/11/08	13	32.48	2	32.30	32.00	11	28,164	0.04%
2022/11/07	1	32.50	17	32.54	32.75	-16	28,748	-0.06%
2022/11/04	2	31.78	13	31.60	31.85	-11	28,905	-0.04%
2022/11/03	0	0.00	6	31.33	31.45	-6	28,958	-0.02%
2022/11/02	1	31.40	4	31.30	31.30	-3	29,025	-0.01%
2022/10/31	5.1	30.90	13	30.59	30.80	-7.9	29,469	-0.03%
2022/10/28	22	30.01	17	29.93	29.70	5	29,605	0.02%
2022/10/27	3	30.83	5	30.83	30.90	-2	29,758	-0.01%
2022/10/26	0.2	30.45	10	30.75	30.45	-9.8	30,232	-0.03%
2022/10/25	9	30.78	8	31.03	30.45	1	30,505	0.00%
2022/10/24	11	31.25	19.2	31.39	31.00	-8.2	31,876	-0.03%
2022/10/21	19	30.60	1.1	30.25	30.20	17.9	31,699	0.06%
2022/10/20	1	30.25	9.1	30.39	31.00	-8.1	31,430	-0.03%
2022/10/19	0	0.00	11.2	30.10	29.90	-11.2	31,386	-0.04%
2022/10/18	13	29.77	18.1	29.97	29.90	-5.1	31,425	-0.02%
2022/10/17	3	28.68	1	29.20	29.50	2	31,640	0.01%
2022/10/14	6	28.43	8.5	28.84	29.20	-2.5	31,903	-0.01%
2022/10/13	20.1	27.12	5	27.07	26.95	15.1	31,846	0.05%
2022/10/12	7.4	28.04	0	0.00	28.10	7.4	31,943	0.02%
2022/10/11	3.6	28.07	0	0.00	28.05	3.6	32,244	0.01%
2022/10/07	3	30.17	2	30.18	29.95	1	32,235	0.00%
2022/10/06	7	30.17	5	30.16	30.15	2	32,281	0.01%
2022/10/05	9.1	30.63	31.1	30.63	30.35	-22	32,238	-0.07%
2022/10/04	5	29.78	5	29.84	29.85	0	32,064	0.00%
2022/10/03	4	28.03	5	28.71	28.80	-1	31,917	0.00%
2022/09/30	3.1	28.06	2	28.08	28.50	1.1	31,868	0.00%
2022/09/29	34.6	28.19	21.1	27.68	27.80	13.5	31,740	0.04%
2022/09/28	19.1	28.75	2	28.70	28.55	17	30,958	0.06%
2022/09/27	2.2	29.55	6	29.51	29.65	-3.8	30,763	-0.01%
2022/09/26	29.6	30.02	10	29.30	29.30	19.6	30,800	0.06%
2022/09/23	2	30.88	3.4	31.00	31.00	-1.4	30,778	0.00%
2022/09/22	20.5	30.50	14.3	30.64	30.55	6.2	30,824	0.02%
2022/09/21	2	31.30	5	31.34	31.30	-3	30,858	-0.01%
2022/09/20	2	31.60	0	0.00	31.55	2	30,834	0.01%
2022/09/19	24	31.92	49	31.80	31.75	-25	30,802	-0.08%
2022/09/16	28	31.99	3	32.22	32.15	25	30,695	0.08%
2022/09/15	1.1	32.65	7.1	32.52	32.75	-6	28,777	-0.02%
2022/09/14	1	31.40	4	31.23	31.60	-3	28,540	-0.01%
2022/09/13	5	32.25	15.4	32.43	32.00	-10.4	28,446	-0.04%
2022/09/12	12	31.61	17.6	31.74	31.75	-5.6	28,490	-0.02%
2022/09/08	3	30.43	2	30.75	30.70	1	28,970	0.00%
2022/09/07	10.3	30.15	8	30.04	30.10	2.3	29,064	0.01%
2022/09/06	6.2	30.94	28	30.93	30.80	-21.8	28,916	-0.08%
2022/09/05	62	31.80	31	31.73	30.55	31	28,694	0.11%
2022/09/02	24	33.65	26	33.75	33.55	-2	27,702	-0.01%
2022/09/01	33.6	33.67	42	33.53	33.65	-8.4	27,442	-0.03%
2022/08/31	35	33.99	21.5	33.99	34.45	13.6	27,006	0.05%
2022/08/30	5	33.90	6	34.07	34.00	-1	26,507	0.00%
2022/08/29	13	33.80	6	33.96	33.90	7	26,570	0.03%
2022/08/26	21.1	35.04	8	35.18	34.85	13.1	26,468	0.05%
2022/08/25	3	34.05	39	34.41	34.25	-36	26,229	-0.14%
2022/08/24	19	33.71	18	33.85	33.40	1	26,128	0.00%
2022/08/23	6	34.16	5	34.00	33.95	1	29,906	0.00%
2022/08/22	9.1	35.33	4	35.35	35.05	5.1	29,964	0.02%
2022/08/19	36	35.87	2	35.70	35.70	34	29,855	0.11%
2022/08/18	4.3	36.00	5	36.04	35.80	-0.7	29,837	0.00%
2022/08/17	11	35.89	53	36.21	36.30	-42	29,451	-0.14%
2022/08/16	86	35.96	40	35.95	35.50	46	29,070	0.16%
2022/08/15	40	35.63	7	35.45	35.65	33	28,584	0.12%
2022/08/12	28.2	34.82	26	35.04	35.35	2.2	28,218	0.01%
2022/08/11	2	33.83	8.4	33.91	33.85	-6.4	27,704	-0.02%
2022/08/10	3	33.28	5	33.35	33.25	-2	27,533	-0.01%
2022/08/09	19	33.69	5.6	33.92	33.90	13.4	27,612	0.05%
2022/08/08	12	33.68	17	33.86	33.60	-5	27,986	-0.02%
2022/08/05	5.5	34.29	2	34.40	34.20	3.5	28,793	0.01%
2022/08/04	4	33.95	1	34.00	33.80	3	28,739	0.01%
2022/08/03	11	34.15	2.1	34.09	34.00	8.9	28,722	0.03%
2022/08/02	21.1	34.51	2	34.68	34.20	19.1	28,532	0.07%
2022/08/01	15	35.65	0	0.00	35.65	15	28,071	0.05%
2022/07/29	95.2	35.59	0	0.00	35.25	95.2	27,838	0.34%
2022/07/28	5	39.47	7	38.65	38.25	-2	26,477	-0.01%
2022/07/27	4	39.45	17	39.24	39.45	-13	26,173	-0.05%
2022/07/26	8	38.85	6	39.45	38.85	2	26,121	0.01%
2022/07/25	1.5	40.46	4	40.34	40.25	-2.6	26,013	-0.01%
2022/07/22	59	41.80	6	42.22	41.75	53	26,117	0.20%
2022/07/21	10	41.73	15	41.31	41.80	-5	25,861	-0.02%
2022/07/20	56	39.84	16	39.76	39.70	40	25,451	0.16%
2022/07/19	11.3	38.16	36	38.66	38.75	-24.7	25,274	-0.10%
2022/07/18	19.8	38.78	10	38.99	39.25	9.8	25,186	0.04%
2022/07/15	19	39.81	39	39.83	40.05	-20	24,852	-0.08%
2022/07/14	10	38.55	5	39.15	39.00	5	24,990	0.02%
2022/07/12	5	38.32	3	38.55	38.35	2	24,744	0.01%
2022/07/11	5	40.00	1	40.05	40.10	4	24,657	0.02%
2022/07/08	7	40.65	7.7	40.81	40.55	-0.7	24,709	0.00%
2022/07/07	12	40.19	23	39.74	40.40	-11	24,757	-0.04%
2022/07/06	7	39.01	4	39.23	38.95	3	24,552	0.01%
2022/07/05	0	0.00	2	38.75	39.00	-2	24,457	-0.01%
2022/07/04	10	38.00	0	0.00	38.30	10	24,444	0.04%
2022/07/01	23.1	38.72	19	38.46	37.85	4.1	24,552	0.02%
2022/06/30	22	40.37	4	40.18	40.10	18	24,558	0.07%
2022/06/29	11	41.46	8	41.58	41.70	3	24,367	0.01%
2022/06/28	17	42.97	0	0.00	42.80	17	24,150	0.07%
2022/06/27	8	44.28	1	44.20	44.25	7	24,047	0.03%
2022/06/24	6.1	43.70	0.3	43.15	43.00	5.8	23,919	0.02%
2022/06/23	27.2	44.46	114	45.37	43.50	-86.9	23,674	-0.37%	大賣/
2022/06/22	7.4	47.14	107	47.72	46.35	-99.6	23,181	-0.43%	大賣/
2022/06/21	5	48.37	6	48.13	48.45	-1	23,003	0.00%
2022/06/20	15.2	48.35	4	48.96	47.85	11.2	22,869	0.05%
2022/06/17	13	49.18	3	49.87	50.40	10	22,466	0.04%
2022/06/16	53.2	51.48	6	50.53	50.10	47.2	21,856	0.22%
2022/06/15	25.1	51.78	5	51.80	51.40	20.1	21,713	0.09%
2022/06/14	9.2	52.32	7	51.93	52.10	2.2	21,641	0.01%
2022/06/13	23.1	54.39	0	0.00	53.50	23.1	21,490	0.11%
2022/06/10	0	0.00	0.2	55.77	55.80	-0.2	21,415	0.00%
2022/06/09	5	55.52	5.2	55.34	56.10	-0.2	21,427	0.00%
2022/06/08	13	55.46	5.6	55.32	55.30	7.4	21,357	0.03%
2022/06/07	29	55.29	25.2	55.59	55.70	3.8	21,283	0.02%
2022/06/06	24	56.67	2	56.45	56.40	22	21,188	0.10%
2022/06/02	7	57.19	7	57.39	57.20	0	21,306	0.00%
2022/06/01	16	57.86	20	57.82	57.80	-4	21,450	-0.02%
2022/05/31	19	57.97	16	58.16	57.80	3	21,298	0.01%
2022/05/30	27	58.17	10.4	57.96	58.10	16.6	17,255	0.10%
2022/05/27	0	0.00	4	56.40	56.50	-4	16,890	-0.02%
2022/05/26	13	56.02	4	55.75	55.70	9	16,887	0.05%
2022/05/25	2	57.05	1	57.00	56.60	1	16,804	0.01%
2022/05/24	3	57.17	10	57.10	56.60	-7	16,908	-0.04%
2022/05/23	101	57.58	21	58.16	57.20	80	16,813	0.48%	大買/
2022/05/20	4	58.85	6	58.90	58.80	-2	16,688	-0.01%
2022/05/19	10	58.29	82	58.21	59.00	-72	16,508	-0.44%
2022/05/18	3	58.43	21	58.37	58.40	-18	16,174	-0.11%
2022/05/17	12	58.26	14	58.05	57.80	-2	16,221	-0.01%
2022/05/16	6	57.85	24.4	57.78	57.50	-18.4	16,501	-0.11%
2022/05/13	64.3	56.34	40	56.32	56.50	24.3	16,109	0.15%
2022/05/12	22	54.90	19	54.57	54.00	3	15,272	0.02%
2022/05/11	4	53.85	5	54.02	54.40	-1	14,941	-0.01%
2022/05/10	3	53.40	0	0.00	53.20	3	14,735	0.02%
2022/05/09	1	54.10	7.4	53.85	54.00	-6.4	14,644	-0.04%
2022/05/06	1	53.50	2	53.95	53.80	-1	14,614	-0.01%
2022/05/05	1	54.50	29	54.46	55.00	-28	14,689	-0.19%
2022/05/04	1	53.30	1	53.10	53.20	0	14,714	0.00%
2022/05/03	1	53.00	1	53.50	53.00	0	14,763	0.00%
2022/04/29	2	53.60	15	53.93	53.60	-13	14,796	-0.09%
2022/04/28	11	52.66	14	53.65	52.80	-3	14,660	-0.02%
2022/04/27	4	50.83	1	50.40	51.10	3	14,360	0.02%
2022/04/26	2	52.05	1	51.90	51.90	1	14,262	0.01%
2022/04/25	17	52.05	1	53.30	51.90	16	14,235	0.11%
2022/04/22	0.3	54.30	9	54.44	54.40	-8.7	14,199	-0.06%
2022/04/21	1	54.40	1	54.10	54.40	0	14,008	0.00%
2022/04/20	4	53.45	11	53.41	54.50	-7	13,898	-0.05%
2022/04/19	2	51.50	2	51.80	51.80	0	13,569	0.00%
2022/04/18	2	51.10	0	0.00	51.00	2	13,569	0.01%
2022/04/15	9	51.37	2.7	51.45	51.60	6.3	13,647	0.05%
2022/04/14	1	51.90	3	51.90	52.00	-2	13,805	-0.01%
2022/04/13	23	53.07	11	53.07	53.00	12	13,818	0.09%
2022/04/12	6	51.78	0	0.00	51.80	6	13,694	0.04%
2022/04/11	4	53.23	2	54.15	52.30	2	13,786	0.01%
2022/04/08	2	54.55	1	54.30	54.30	1	13,870	0.01%
2022/04/07	27	54.47	28	54.39	54.50	-1	13,857	-0.01%
2022/04/06	12	53.13	90.5	53.37	54.30	-78.5	13,645	-0.58%
2022/04/01	33	52.02	4	52.03	52.00	29	13,378	0.22%
2022/03/31	41	53.00	2.1	53.10	53.00	38.9	13,376	0.29%
2022/03/30	0	0.00	2.2	54.18	53.70	-2.2	13,360	-0.02%
2022/03/29	8	53.60	0	0.00	53.80	8	13,317	0.06%
2022/03/28	4	52.90	3	53.77	53.90	1	13,354	0.01%
2022/03/25	3	54.13	1	54.30	54.10	2	13,415	0.01%
2022/03/24	1	53.50	30	53.60	54.20	-29	13,469	-0.22%
2022/03/23	10	54.30	37	54.06	54.20	-27	13,583	-0.20%
2022/03/22	23.3	54.04	4	54.28	54.20	19.3	13,653	0.14%
2022/03/21	24	54.59	2	55.10	54.50	22	13,703	0.16%
2022/03/18	26	53.14	16.1	53.81	54.20	9.9	13,791	0.07%
2022/03/17	12	52.91	3.1	52.90	52.90	8.9	13,824	0.06%
2022/03/16	13	50.52	6	50.93	51.40	7	14,095	0.05%
2022/03/15	9.1	50.31	3	50.20	50.40	6.1	14,502	0.04%
2022/03/14	5.8	51.23	0	0.00	51.40	5.8	14,829	0.04%
2022/03/11	7	51.19	1	51.10	50.90	6	15,466	0.04%
2022/03/10	2	51.60	9	51.64	51.50	-7	16,687	-0.04%
2022/03/09	12	50.06	11	50.25	50.20	1	17,390	0.01%
2022/03/08	55.1	49.96	11	50.49	49.70	44.1	17,876	0.25%
2022/03/07	28	51.69	15	51.79	52.20	13	17,945	0.07%
2022/03/04	4.7	53.91	5	54.02	54.00	-0.3	18,141	0.00%
2022/03/03	4	55.68	8	55.46	55.40	-4	18,218	-0.02%
2022/03/02	4	54.95	9	54.58	56.00	-5	18,370	-0.03%
2022/03/01	9	55.16	6.2	54.44	55.90	2.8	18,542	0.02%
2022/02/25	17.1	52.89	7	52.90	53.30	10.1	18,408	0.05%
2022/02/24	28.1	54.23	4	53.83	53.30	24.1	18,311	0.13%
2022/02/23	11	56.79	2	56.90	57.10	9	18,332	0.05%
2022/02/22	15.1	57.17	5.3	57.58	56.60	9.8	18,281	0.05%
2022/02/21	13	58.73	4	58.75	58.60	9	18,175	0.05%
2022/02/18	8	59.10	0	0.00	59.20	8	18,422	0.04%
2022/02/17	12	59.33	56	58.87	59.60	-44	18,712	-0.24%
2022/02/16	85.6	59.67	9.8	59.98	59.20	75.8	18,534	0.41%
2022/02/15	23.1	61.28	8.4	61.52	60.40	14.7	18,234	0.08%
2022/02/14	57	61.78	5	61.80	61.50	52	18,326	0.28%
2022/02/11	14	63.85	4	63.88	63.90	10	18,642	0.05%
2022/02/10	8.1	64.64	7	64.67	65.00	1.1	19,683	0.01%
2022/02/09	3	65.70	2	65.90	66.20	1	20,107	0.00%
2022/02/08	3	65.57	5	65.78	66.10	-2	20,208	-0.01%
2022/02/07	8.7	63.65	9	63.64	64.50	-0.3	20,198	0.00%
2022/01/26	13.7	64.37	5	64.42	65.20	8.7	20,009	0.04%
2022/01/25	15	65.83	2	65.80	65.60	13	19,953	0.07%
2022/01/24	6	65.77	0	0.00	66.20	6	19,913	0.03%
2022/01/21	9	66.86	5	67.06	67.20	4	19,877	0.02%
2022/01/20	0	67.80	6	67.68	67.90	-6	20,019	-0.03%
2022/01/19	4	67.25	1	67.10	67.80	3	20,252	0.01%
2022/01/18	3	68.03	6	68.23	68.00	-3	20,566	-0.01%
2022/01/17	10	67.98	2	68.20	68.10	8	20,606	0.04%
2022/01/14	5	67.26	3	67.33	67.30	2	20,514	0.01%
2022/01/13	0.1	68.10	1	68.00	68.20	-1	20,526	0.00%
2022/01/12	0	0.00	4	67.15	66.90	-4	20,541	-0.02%
2022/01/11	6	67.27	4	67.05	67.00	2	20,526	0.01%
2022/01/10	6	66.32	8	66.40	67.00	-2	20,472	-0.01%
2022/01/07	10	67.51	12.8	67.08	67.50	-2.8	20,444	-0.01%
2022/01/06	5	68.12	4.4	68.15	68.50	0.6	20,210	0.00%
2022/01/05	16	69.41	10	69.50	69.30	6	20,171	0.03%
2022/01/04	5.2	69.45	5.1	69.25	69.20	0.1	20,148	0.00%
2022/01/03	5	70.28	22	70.28	70.00	-17	19,949	-0.09%
2021/12/30	2	71.40	8	71.40	71.20	-6	19,893	-0.03%
2021/12/29	10.2	71.66	28	71.53	71.60	-17.8	19,839	-0.09%
2021/12/28	13.3	71.44	12	71.50	71.40	1.3	19,882	0.01%
2021/12/27	11.2	70.99	12	70.99	70.90	-0.9	19,858	0.00%
2021/12/24	9	70.51	3	70.60	70.40	6	19,941	0.03%
2021/12/23	12	70.48	9	70.57	70.30	3	19,979	0.02%
2021/12/22	9.5	71.18	4	71.03	70.80	5.5	20,090	0.03%
2021/12/21	10	70.34	13	70.50	70.80	-3	20,025	-0.01%
2021/12/20	9	69.37	26.6	69.28	69.30	-17.6	19,920	-0.09%
2021/12/17	5	69.86	10	69.94	69.90	-5	19,792	-0.03%
2021/12/16	2	71.10	6	70.60	70.60	-4	19,648	-0.02%
2021/12/15	3	69.80	8.2	70.15	70.20	-5.2	19,568	-0.03%
2021/12/14	7	70.33	12.6	69.89	69.80	-5.6	19,592	-0.03%
2021/12/13	12.1	71.92	7	71.56	71.00	5.1	19,433	0.03%
2021/12/10	19.1	72.03	15	73.37	72.70	4.1	19,310	0.02%
2021/12/09	24	71.32	22.7	71.39	71.00	1.4	18,884	0.01%
2021/12/08	29.1	73.54	11.2	73.43	72.70	18	18,392	0.10%
2021/12/07	41.1	74.82	18.9	75.05	73.60	22.2	17,982	0.12%
2021/12/06	144	75.10	16.2	75.81	75.90	127.8	17,343	0.74%	大買/鉅額交易