力積電 (6770)-美好-泰山券商分點個股進出

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
26.35
漲跌
▲0.40
漲幅
+1.54%
成交量
31,075張
產業
上市半導體類股▲0.05%
905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－美好-泰山券商分點個股進出

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

美好-泰山券商分點個股進出
美好-泰山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
2024/05/28	1.1	26.10	3	26.13	26.35	-1.9	23,538	-0.01%
2024/05/27	1	25.95	6	26.13	25.95	-5	23,450	-0.02%
2024/05/24	12	25.73	3	25.83	25.65	9	23,231	0.04%
2024/05/23	9	26.42	17	26.50	26.55	-8	22,891	-0.03%
2024/05/22	20	26.30	12	26.13	26.15	8	22,492	0.04%
2024/05/21	20	25.48	2	25.63	25.55	18	22,121	0.08%
2024/05/20	2	25.73	1	25.50	25.45	1	22,052	0.00%
2024/05/17	29	26.15	3	25.85	25.65	26	21,794	0.12%
2024/05/16	15	26.35	33	25.85	26.45	-18	21,266	-0.08%
2024/05/15	3	24.60	2.6	24.57	24.70	0.4	20,139	0.00%
2024/05/14	8	24.84	19	24.73	24.85	-11	19,950	-0.06%
2024/05/13	2	23.95	0	0.00	24.10	2	19,785	0.01%
2024/05/10	5	24.25	1	24.25	24.35	4	19,869	0.02%
2024/05/09	6	24.87	3	24.95	24.75	3	19,825	0.02%
2024/05/08	7	24.44	5	24.58	24.70	2	19,824	0.01%
2024/05/07	5	24.70	14	24.69	24.70	-9	19,794	-0.05%
2024/05/06	14	25.52	2.1	25.62	25.20	11.9	19,512	0.06%
2024/05/03	66.5	25.02	28	25.43	25.35	38.5	18,988	0.20%
2024/05/02	7	23.44	5	23.52	23.60	2	17,609	0.01%
2024/04/30	0	0.00	1	23.40	22.85	-1	17,343	-0.01%
2024/04/29	0.5	23.15	6	23.04	23.20	-5.5	17,231	-0.03%
2024/04/26	2	22.35	3	22.37	22.15	-1	17,118	-0.01%
2024/04/25	3	22.05	0	0.00	21.95	3	16,932	0.02%
2024/04/24	3.1	22.61	3.1	22.55	22.60	0	16,872	0.00%
2024/04/23	0	0.00	8	21.75	21.85	-8	16,928	-0.05%
2024/04/22	5.1	21.97	0	0.00	21.70	5.1	16,877	0.03%
2024/04/19	12	22.18	4	22.05	22.20	8	16,592	0.05%
2024/04/18	54.1	23.15	47	23.16	23.05	7.1	16,162	0.04%
2024/04/17	21	23.64	5	23.60	23.65	16	15,832	0.10%
2024/04/16	5.1	24.15	4	24.15	24.15	1.1	15,571	0.01%
2024/04/15	1.4	24.96	0	0.00	25.00	1.4	15,562	0.01%
2024/04/12	1	25.20	3	25.27	25.20	-2	16,364	-0.01%
2024/04/11	11	25.52	1	25.40	25.40	10	18,321	0.05%
2024/04/10	7	26.11	8	26.07	25.95	-1	18,252	-0.01%
2024/04/09	0	0.00	2	25.63	25.60	-2	18,286	-0.01%
2024/04/08	0	0.00	1.2	25.20	25.20	-1.2	18,402	-0.01%
2024/04/03	2.2	25.45	0	0.00	25.40	2.2	18,274	0.01%
2024/04/02	2	25.93	0	0.00	25.90	2	18,196	0.01%
2024/04/01	0	0.00	1	26.25	25.95	-1	18,330	-0.01%
2024/03/28	1	25.20	1	25.85	25.90	0	18,140	0.00%
2024/03/27	35	25.60	0	0.00	25.70	35	17,857	0.20%
2024/03/26	3.2	26.12	1	26.10	26.05	2.2	17,654	0.01%
2024/03/25	4	26.40	0	0.00	26.35	4	17,555	0.02%
2024/03/22	5	26.64	5	26.61	26.60	0	17,587	0.00%
2024/03/21	0	0.00	0	26.70	26.75	0	17,701	0.00%
2024/03/20	1	26.70	2	26.98	26.60	-1	17,809	-0.01%
2024/03/18	0	0.00	4	26.73	26.80	-4	18,261	-0.02%
2024/03/15	8	26.33	1	26.35	26.30	7	18,338	0.04%
2024/03/14	0	0.00	2	26.60	26.60	-2	18,071	-0.01%
2024/03/13	6	26.96	4.2	27.15	26.60	1.8	17,989	0.01%
2024/03/12	2	27.10	5	26.91	27.15	-3	17,841	-0.02%
2024/03/08	4	27.01	4	27.18	26.95	0	17,756	0.00%
2024/03/07	5	26.95	16	26.74	26.60	-11	17,424	-0.06%
2024/03/06	4	26.89	0	0.00	26.80	4	17,351	0.02%
2024/03/05	11	27.29	19	27.44	27.10	-8	17,441	-0.05%
2024/03/04	2	26.65	0	0.00	26.90	2	17,097	0.01%
2024/03/01	21	27.04	0	0.00	26.90	21	17,051	0.12%
2024/02/29	11	26.30	5	26.40	27.60	6	16,922	0.04%
2024/02/27	15	26.59	1	27.10	26.60	14	16,649	0.08%
2024/02/26	1	26.70	0	0.00	26.70	1	16,553	0.01%
2024/02/23	6	26.90	3	26.92	26.75	3	16,597	0.02%
2024/02/22	2	27.15	1.3	27.12	27.10	0.7	16,679	0.00%
2024/02/21	6	27.18	0	0.00	27.15	6	16,784	0.04%
2024/02/20	1	27.40	2	27.55	27.45	-1	16,843	-0.01%
2024/02/19	16	27.63	3	27.75	27.75	13	16,873	0.08%
2024/02/16	2	27.45	3	27.27	27.30	-1	17,051	-0.01%
2024/02/15	3	26.85	1	27.20	26.90	2	17,037	0.01%
2024/02/05	5	26.90	5	26.75	26.80	0	17,043	0.00%
2024/02/02	24	26.86	7	26.95	26.70	17	16,974	0.10%
2024/02/01	1.4	27.01	1	27.00	27.10	0.4	16,763	0.00%
2024/01/31	7	27.02	2	27.00	27.00	5	16,842	0.03%
2024/01/30	13	27.09	0.1	27.40	27.05	12.9	16,777	0.08%
2024/01/29	2	27.73	0	0.00	27.70	2	16,902	0.01%
2024/01/26	1	27.70	0	0.00	27.95	1	17,368	0.01%
2024/01/25	0	0.00	1	28.30	28.05	-1	17,289	-0.01%
2024/01/24	2	27.98	0	0.00	27.90	2	17,306	0.01%
2024/01/23	15	27.85	29	27.66	27.85	-14	17,150	-0.08%
2024/01/22	0	0.00	4.1	27.42	27.45	-4.1	17,029	-0.02%
2024/01/19	14	27.23	10	27.30	27.25	4	16,769	0.02%
2024/01/18	25	27.26	3	27.30	27.20	22	16,650	0.13%
2024/01/17	22.2	27.82	1	27.55	27.55	21.2	16,709	0.13%
2024/01/16	8	28.46	3	28.40	28.45	5	16,365	0.03%
2024/01/15	6	29.14	2	29.08	28.90	4	16,255	0.02%
2024/01/12	6	28.92	0	0.00	28.95	6	16,487	0.04%
2024/01/11	1	28.85	0	0.00	28.90	1	16,369	0.01%
2024/01/10	2	29.08	12	29.18	29.05	-10	16,329	-0.06%
2024/01/09	7	29.81	26.6	29.65	29.45	-19.6	16,371	-0.12%
2024/01/08	43	30.23	1	29.95	29.90	42	16,336	0.26%
2024/01/05	18	30.59	75.1	30.73	30.85	-57.1	15,414	-0.37%
2024/01/03	4.2	28.17	0	0.00	28.10	4.2	13,559	0.03%
2024/01/02	7	28.95	0	0.00	28.80	7	13,267	0.05%
2023/12/29	1	29.50	0	0.00	29.45	1	13,041	0.01%
2023/12/28	1	29.60	0	0.00	29.70	1	13,126	0.01%
2023/12/27	3	29.83	1	29.90	29.80	2	13,085	0.02%
2023/12/26	0	0.00	2	29.28	29.25	-2	12,914	-0.02%
2023/12/25	2	28.98	0	0.00	28.90	2	12,901	0.02%
2023/12/22	1	29.15	1	29.60	29.15	0	12,974	0.00%
2023/12/21	0	0.00	1	28.90	28.75	-1	12,936	-0.01%
2023/12/20	0	0.00	1	29.10	28.90	-1	12,870	-0.01%
2023/12/19	1	29.00	0	0.00	28.80	1	12,791	0.01%
2023/12/18	4	29.41	0	0.00	29.40	4	12,743	0.03%
2023/12/15	1	29.80	1	29.80	29.75	0	12,590	0.00%
2023/12/14	24	29.98	20	29.75	29.65	4	12,372	0.03%
2023/12/13	1	29.80	20.3	29.80	29.90	-19.3	12,153	-0.16%
2023/12/12	2	29.30	3	29.40	29.60	-1	11,816	-0.01%
2023/12/11	6	28.83	2	28.80	28.80	4	11,714	0.03%
2023/12/08	0	0.00	1	29.00	28.80	-1	11,717	-0.01%
2023/12/07	4	28.76	0	0.00	28.70	4	11,837	0.03%
2023/12/06	4	29.18	0	0.00	29.15	4	11,843	0.03%
2023/12/05	1	29.30	1	29.30	29.40	0	11,822	0.00%
2023/12/04	1	29.60	1	29.70	29.70	0	11,797	0.00%
2023/12/01	6.2	29.68	0	0.00	29.60	6.2	11,715	0.05%
2023/11/30	9	30.00	3	30.10	30.10	6	11,613	0.05%
2023/11/29	2	30.00	6	29.89	29.85	-4	11,401	-0.04%
2023/11/28	0	0.00	16.1	29.58	29.80	-16.1	11,268	-0.14%
2023/11/27	1	29.45	0	0.00	29.40	1	11,235	0.01%
2023/11/22	3	29.18	1	29.15	29.20	2	11,111	0.02%
2023/11/21	7	29.57	10	29.64	29.80	-3	11,007	-0.03%
2023/11/20	5	29.35	2	29.55	29.30	3	10,865	0.03%
2023/11/17	2.1	29.10	8	29.06	29.05	-5.9	10,690	-0.06%
2023/11/16	0	0.00	1	29.00	29.00	-1	10,682	-0.01%
2023/11/15	2.1	28.75	12	28.83	28.90	-9.9	10,665	-0.09%
2023/11/14	0	0.00	2	28.43	28.35	-2	10,566	-0.02%
2023/11/13	15	28.11	0	0.00	27.85	15	10,686	0.14%
2023/11/10	25	28.14	0	0.00	28.10	25	10,756	0.23%
2023/11/09	6	28.45	2	28.50	28.45	4	10,882	0.04%
2023/11/08	2	28.43	0	0.00	28.35	2	11,078	0.02%
2023/11/06	12	28.83	8.1	28.84	28.75	3.9	11,096	0.04%
2023/11/03	10	28.35	38	28.43	28.70	-28	10,785	-0.26%
2023/11/02	5	27.75	16	27.58	27.60	-11	10,386	-0.11%
2023/11/01	0	0.00	1	27.70	27.20	-1	10,327	-0.01%
2023/10/31	4	26.75	0	0.00	26.55	4	10,222	0.04%
2023/10/27	1	26.65	0	0.00	26.65	1	10,487	0.01%
2023/10/26	1	27.10	0	0.00	26.80	1	10,630	0.01%
2023/10/25	0	0.00	27	27.91	27.50	-27	10,626	-0.25%
2023/10/23	6	26.88	0	0.00	26.65	6	10,495	0.06%
2023/10/20	28	27.59	10	27.35	27.30	18	10,632	0.17%
2023/10/19	11	27.19	4	27.25	27.35	7	10,517	0.07%
2023/10/18	3	27.55	0	0.00	27.50	3	10,616	0.03%
2023/10/17	4	28.25	25	28.18	27.85	-21	10,918	-0.19%
2023/10/16	35	27.89	5	27.93	27.35	30	10,805	0.28%
2023/10/13	1	27.65	1	27.70	27.70	0	10,714	0.00%
2023/10/12	2	27.45	2	27.50	27.55	0	10,677	0.00%
2023/10/11	0	0.00	14	27.05	27.05	-14	10,616	-0.13%
2023/10/06	0	0.00	5	26.40	26.50	-5	10,530	-0.05%
2023/10/05	0	0.00	5.2	26.33	26.40	-5.2	10,631	-0.05%
2023/10/04	6	26.16	5	26.10	26.10	1	10,639	0.01%
2023/09/27	3	26.45	0	0.00	26.40	3	11,229	0.03%
2023/09/26	4	26.83	0	0.00	26.65	4	11,225	0.04%
2023/09/25	0	0.00	2	27.25	27.30	-2	11,191	-0.02%
2023/09/22	6	26.89	3	27.00	26.90	3	11,229	0.03%
2023/09/21	10	27.00	0	0.00	27.00	10	11,243	0.09%
2023/09/20	2	27.45	0	0.00	27.25	2	11,187	0.02%
2023/09/19	1	27.85	5	27.80	27.85	-4	11,267	-0.04%
2023/09/18	0.1	27.95	0	0.00	27.80	0.1	11,340	0.00%
2023/09/15	0	0.00	10	28.10	28.10	-10	11,415	-0.09%
2023/09/14	30	27.90	2	28.00	27.90	28	11,398	0.25%
2023/09/13	0	0.00	1	27.40	27.40	-1	11,450	-0.01%
2023/09/11	5	27.00	0	0.00	26.90	5	11,933	0.04%
2023/09/08	1.4	27.68	0	0.00	27.60	1.4	12,311	0.01%
2023/09/07	15	27.80	0	0.00	27.80	15	12,355	0.12%
2023/09/06	11	27.80	0	0.00	27.80	11	12,402	0.09%
2023/09/05	2	27.95	0	0.00	28.05	2	12,428	0.02%
2023/08/31	5	28.00	2	28.25	27.85	3	12,745	0.02%
2023/08/30	0	0.00	2	27.80	27.85	-2	12,715	-0.02%
2023/08/29	1	27.30	1	27.40	27.30	0	12,754	0.00%
2023/08/28	0	0.00	1	27.70	27.40	-1	12,792	-0.01%
2023/08/25	6	27.00	0	0.00	26.90	6	12,859	0.05%
2023/08/23	1	27.30	2	27.25	27.45	-1	12,971	-0.01%
2023/08/22	42	26.79	0	0.00	26.80	42	13,028	0.32%
2023/08/21	14	26.95	0	0.00	26.95	14	12,950	0.11%
2023/08/18	1	27.25	2	27.35	27.25	-1	12,869	-0.01%
2023/08/17	3	26.57	0	0.00	26.85	3	12,745	0.02%
2023/08/16	0.1	26.93	100	26.65	27.05	-99.9	12,552	-0.80%
2023/08/15	1	27.35	0	0.00	27.35	1	12,428	0.01%
2023/08/14	10	27.34	6	27.35	27.95	4	12,345	0.03%
2023/08/11	6	28.48	0	0.00	28.40	6	12,206	0.05%
2023/08/09	0	0.00	0.1	29.35	29.20	-0.1	11,975	0.00%
2023/08/08	1.1	29.24	0	0.00	29.10	1.1	11,958	0.01%
2023/08/07	1	29.65	10	29.65	29.70	-9	11,864	-0.08%
2023/08/04	2	29.55	0	0.00	29.50	2	11,929	0.02%
2023/08/02	2	29.58	0	0.00	29.55	2	11,928	0.02%
2023/07/28	15.2	30.10	0	0.00	30.20	15.2	11,669	0.13%
2023/07/27	0	0.00	2	30.13	30.00	-2	11,649	-0.02%
2023/07/26	1	29.65	0.1	29.80	29.70	0.9	11,823	0.01%
2023/07/25	1	29.30	29	30.08	30.20	-28	12,008	-0.23%
2023/07/24	4	29.13	0	0.00	29.60	4	12,087	0.03%
2023/07/21	12	29.33	0	0.00	29.55	12	12,299	0.10%
2023/07/20	11	29.37	6	29.70	29.80	5	12,509	0.04%
2023/07/19	5	30.20	1	30.10	30.10	4	12,464	0.03%
2023/07/18	1	30.50	6	30.40	30.50	-5	12,801	-0.04%
2023/07/17	2	30.10	0	0.00	30.10	2	13,050	0.02%
2023/07/14	0	0.00	15	30.03	30.10	-15	13,401	-0.11%
2023/07/13	5	29.83	0	0.00	29.80	5	13,494	0.04%
2023/07/12	2	29.90	0	0.00	29.90	2	13,431	0.01%
2023/07/11	10	30.10	0	0.00	30.15	10	13,445	0.07%
2023/07/10	9	30.03	0.1	30.00	30.00	8.9	13,595	0.07%
2023/07/07	7	30.29	0	0.00	30.15	7	13,583	0.05%
2023/07/06	10	31.01	0	0.00	30.65	10	13,745	0.07%
2023/07/05	0	0.00	2	31.60	31.50	-2	13,610	-0.01%
2023/07/04	1.1	30.90	2	30.85	30.80	-0.9	13,517	-0.01%
2023/07/03	2	30.98	4.2	30.95	30.85	-2.2	13,640	-0.02%
2023/06/30	5	31.00	0	0.00	30.95	5	13,742	0.04%
2023/06/29	8	30.75	0	0.00	30.90	8	13,815	0.06%
2023/06/28	1	30.80	20	30.70	30.70	-19	13,928	-0.14%
2023/06/27	2	30.78	0	0.00	30.70	2	14,075	0.01%
2023/06/26	6	31.46	0	0.00	31.40	6	14,133	0.04%
2023/06/21	0	0.00	2	31.95	31.95	-2	14,165	-0.01%
2023/06/19	21	31.89	1	31.85	31.85	20	14,127	0.14%
2023/06/16	20.1	32.20	3	32.20	32.15	17.1	14,081	0.12%
2023/06/15	23	32.51	6	32.58	32.70	17	13,915	0.12%
2023/06/14	12	32.08	10	31.97	32.30	2	13,782	0.01%
2023/06/13	0.1	31.20	5	31.30	31.25	-4.9	13,373	-0.04%
2023/06/12	0	0.00	2	31.05	31.05	-2	13,365	-0.01%
2023/06/09	1	30.90	1	30.85	30.90	0	13,436	0.00%
2023/06/08	4	30.98	0	0.00	30.90	4	13,579	0.03%
2023/06/07	1	31.20	1	31.50	31.55	0	13,766	0.00%
2023/06/06	1	31.20	0.5	31.20	31.05	0.5	14,278	0.00%
2023/06/05	1	31.20	1	31.20	31.15	0	14,578	0.00%
2023/06/02	1	31.05	1	31.10	31.10	0	15,012	0.00%
2023/06/01	11	30.74	0	0.00	30.60	11	15,755	0.07%
2023/05/31	1	31.25	0	0.00	30.90	1	15,872	0.01%
2023/05/30	0	0.00	2	31.00	31.10	-2	15,777	-0.01%
2023/05/29	0	0.00	1	30.75	30.85	-1	15,810	-0.01%
2023/05/25	5	30.50	0	0.00	30.65	5	15,849	0.03%
2023/05/22	2	30.13	5	30.35	30.20	-3	16,125	-0.02%
2023/05/19	0	0.00	5	30.50	30.25	-5	16,129	-0.03%
2023/05/18	0	0.00	2	30.60	30.60	-2	16,095	-0.01%
2023/05/17	0	0.00	2	30.68	30.60	-2	16,124	-0.01%
2023/05/16	2	30.35	4	30.16	30.25	-2	16,080	-0.01%
2023/05/12	15	29.90	0	0.00	29.85	15	16,269	0.09%
2023/05/10	1	30.10	0	0.00	30.00	1	16,580	0.01%
2023/05/09	0	0.00	8	30.40	30.25	-8	16,605	-0.05%
2023/05/08	11	30.58	7	30.50	30.30	4	16,807	0.02%
2023/05/05	1	30.70	2	30.70	30.65	-1	17,093	-0.01%
2023/05/04	0	0.00	1	31.10	31.10	-1	17,548	-0.01%
2023/05/03	0	0.00	5	30.76	30.50	-5	17,856	-0.03%
2023/05/02	1	30.45	9	30.56	30.90	-8	18,172	-0.04%
2023/04/28	1	29.85	1	29.90	29.70	0	18,545	0.00%
2023/04/27	2	29.40	9	29.46	29.55	-7	18,504	-0.04%
2023/04/26	1.1	29.66	9	29.31	29.30	-7.9	18,623	-0.04%
2023/04/25	35	29.87	13.2	29.85	30.00	21.8	18,370	0.12%
2023/04/24	2.6	29.98	52	29.63	30.60	-49.4	18,125	-0.27%
2023/04/21	8.1	30.44	12.8	30.38	30.05	-4.7	18,006	-0.03%
2023/04/20	46	31.15	0	0.00	31.00	46	17,828	0.26%
2023/04/19	28	32.35	5	32.15	32.10	23	17,977	0.13%
2023/04/18	3	32.90	3	33.02	32.90	0	17,903	0.00%
2023/04/17	0	0.00	4	32.90	32.90	-4	17,887	-0.02%
2023/04/14	0	0.00	0.9	33.20	32.90	-0.9	17,901	-0.01%
2023/04/13	4.8	32.99	6	33.02	33.10	-1.2	17,930	-0.01%
2023/04/12	11	33.06	0	0.00	33.30	11	17,828	0.06%
2023/04/11	10	33.03	12	33.12	33.25	-2	17,840	-0.01%
2023/04/10	10	32.70	0	0.00	32.50	10	17,730	0.06%
2023/04/07	18	32.56	0	0.00	32.60	18	17,809	0.10%
2023/04/06	9	32.67	0	0.00	32.60	9	17,816	0.05%
2023/03/31	33	33.34	10	33.35	33.10	23	17,724	0.13%
2023/03/30	1	33.10	0	0.00	32.90	1	17,798	0.01%
2023/03/29	28	33.04	3	33.05	32.95	25	17,826	0.14%
2023/03/28	16	33.31	0	0.00	33.10	16	17,952	0.09%
2023/03/27	87	33.76	1	33.75	33.70	86	17,953	0.48%
2023/03/24	0	0.00	1	34.45	34.40	-1	18,001	-0.01%
2023/03/23	0	0.00	10	34.15	34.20	-10	18,032	-0.06%
2023/03/22	11	34.49	11	34.45	34.30	0	18,177	0.00%
2023/03/21	11	34.21	5	34.44	34.20	6	18,241	0.03%
2023/03/20	5	34.23	2	34.48	34.20	3	18,519	0.02%
2023/03/17	0	0.00	87	34.04	34.60	-87	18,561	-0.47%
2023/03/16	0	0.00	1	33.45	33.35	-1	18,408	-0.01%
2023/03/15	2	33.40	1	33.75	33.25	1	18,590	0.01%
2023/03/14	11	33.34	1	33.25	33.20	10	18,996	0.05%
2023/03/13	89	33.64	0	0.00	33.80	89	19,442	0.46%
2023/03/10	48.4	34.48	3	34.52	34.45	45.4	19,550	0.23%
2023/03/09	21.2	35.70	13.2	35.73	35.15	8	19,676	0.04%
2023/03/08	6	34.61	10	34.84	34.95	-4	19,267	-0.02%
2023/03/07	13	35.10	10	35.30	35.15	3	19,091	0.02%
2023/03/06	1	34.40	16	34.76	34.95	-15	18,755	-0.08%
2023/03/03	3	33.70	63	33.41	33.60	-60	18,065	-0.33%
2023/03/02	2	33.20	40	33.25	33.25	-38	18,110	-0.21%
2023/03/01	46	32.91	0	0.00	33.10	46	18,423	0.25%
2023/02/24	69	33.48	0	0.00	33.30	69	18,738	0.37%
2023/02/23	0	0.00	41	33.75	33.65	-41	18,750	-0.22%
2023/02/22	47	33.37	0	0.00	33.40	47	18,942	0.25%
2023/02/21	0	0.00	41	33.95	33.90	-41	18,975	-0.22%
2023/02/20	2	33.73	1	33.80	33.80	1	19,285	0.01%
2023/02/17	2	33.35	4	33.31	33.30	-2	19,770	-0.01%
2023/02/16	0	0.00	7	33.50	33.50	-7	19,930	-0.04%
2023/02/15	5	33.27	0	0.00	33.25	5	20,390	0.02%
2023/02/14	0	0.00	41.6	33.70	33.60	-41.6	20,381	-0.20%
2023/02/13	43	33.15	10	33.15	33.15	33	20,614	0.16%
2023/02/10	45	33.84	6	33.85	33.70	39	20,840	0.19%
2023/02/09	2	34.18	0	0.00	34.15	2	21,068	0.01%
2023/02/08	2	34.75	53	34.55	34.60	-51	21,178	-0.24%
2023/02/07	2.5	33.88	0	0.00	33.80	2.5	21,101	0.01%
2023/02/06	43	33.82	14	33.85	33.70	29	21,204	0.14%
2023/02/03	34	34.50	16.3	34.72	34.50	17.7	21,086	0.08%
2023/02/02	25	35.42	1	35.30	35.30	24	20,966	0.11%
2023/02/01	34	34.86	36	34.68	35.00	-2	20,713	-0.01%
2023/01/31	10	33.90	53	34.16	34.30	-43	20,414	-0.21%
2023/01/30	2	33.88	18	33.65	33.95	-16	20,175	-0.08%
2023/01/17	2	32.28	1	32.20	32.30	1	19,808	0.01%
2023/01/16	67	32.88	0	0.00	32.55	67	20,069	0.33%
2023/01/13	1	33.65	1	34.30	33.65	0	19,986	0.00%
2023/01/12	2	34.05	2	34.08	33.85	0	20,163	0.00%
2023/01/11	0	0.00	3.3	34.23	34.30	-3.3	20,165	-0.02%
2023/01/10	1.1	34.22	5	33.94	34.00	-3.9	20,051	-0.02%
2023/01/09	1.1	33.17	4	33.86	33.90	-2.9	19,927	-0.01%
2023/01/06	3	33.25	18	33.30	33.45	-15	19,646	-0.08%
2023/01/05	2	32.65	33	32.80	32.65	-31	19,550	-0.16%
2023/01/04	12	32.35	11	32.32	32.25	1	19,678	0.01%
2023/01/03	10.1	31.65	11	32.30	32.35	-0.9	19,864	0.00%
2022/12/30	5	32.50	0	0.00	31.85	5	19,847	0.03%
2022/12/29	2	31.55	4	31.93	32.05	-2	20,020	-0.01%
2022/12/28	39	32.47	0	0.00	32.15	39	20,225	0.19%
2022/12/27	1	33.00	33	33.24	33.00	-32	20,261	-0.16%
2022/12/26	34	32.70	0	0.00	32.75	34	20,311	0.17%
2022/12/23	3	32.85	0	0.00	33.30	3	20,656	0.01%
2022/12/22	1	33.25	38	33.40	33.40	-37	21,553	-0.17%
2022/12/21	1	32.45	12	32.60	32.65	-11	21,669	-0.05%
2022/12/20	37	32.86	2	33.28	32.30	35	21,653	0.16%
2022/12/19	11	32.43	10	33.25	32.90	1	21,784	0.00%
2022/12/16	1	32.20	1	32.65	32.65	0	21,836	0.00%
2022/12/15	13	33.04	0	0.00	32.95	13	21,868	0.06%
2022/12/14	0	0.00	14	33.19	33.35	-14	21,970	-0.06%
2022/12/13	16	32.42	1	32.65	32.40	15	22,008	0.07%
2022/12/12	16	32.22	0	0.00	32.20	16	22,253	0.07%
2022/12/09	1	33.60	1	33.40	33.45	0	24,397	0.00%
2022/12/08	3	33.10	1	33.05	33.05	2	24,737	0.01%
2022/12/07	22	33.72	0	34.10	33.35	22	24,937	0.09%
2022/12/06	11.9	34.09	4	34.23	33.95	7.9	25,107	0.03%
2022/12/05	11	35.37	6.9	35.22	35.15	4.1	24,919	0.02%
2022/12/02	5	34.35	14	34.12	34.60	-9	24,563	-0.04%
2022/12/01	7	33.96	10	34.12	34.00	-3	24,634	-0.01%
2022/11/30	3	32.55	13	32.63	33.30	-10	24,700	-0.04%
2022/11/29	2	32.60	1	32.60	32.60	1	25,613	0.00%
2022/11/28	3	32.35	0	0.00	32.25	3	25,748	0.01%
2022/11/25	1	32.90	0	0.00	32.90	1	26,099	0.00%
2022/11/24	4	33.28	2	33.25	33.30	2	26,623	0.01%
2022/11/23	1	32.40	5	32.78	32.95	-4	26,597	-0.02%
2022/11/22	4	31.60	7	31.58	31.85	-3	26,511	-0.01%
2022/11/21	13	33.31	2	33.35	32.85	11	26,312	0.04%
2022/11/18	10	33.80	3	34.07	33.65	7	26,505	0.03%
2022/11/17	3	33.50	3	34.10	34.15	0	26,578	0.00%
2022/11/16	5	34.41	1	33.85	34.05	4	26,743	0.01%
2022/11/15	109	34.29	10.3	34.20	34.35	98.7	26,732	0.37%	大買/
2022/11/14	1	33.60	2	33.58	33.45	-1	26,524	0.00%
2022/11/11	7	33.68	2	34.30	33.30	5	26,944	0.02%
2022/11/10	1	32.45	1	32.60	32.60	0	27,055	0.00%
2022/11/09	2	32.53	3	32.52	32.70	-1	27,830	0.00%
2022/11/08	18	32.54	67	32.41	32.00	-49	28,164	-0.17%
2022/11/07	13	32.62	7	32.51	32.75	6	28,748	0.02%
2022/11/03	1	31.60	2	31.45	31.45	-1	28,958	0.00%
2022/11/02	0	0.00	7	31.19	31.30	-7	29,025	-0.02%
2022/11/01	4	30.80	1	30.70	30.65	3	29,084	0.01%
2022/10/31	0	0.00	37	30.81	30.80	-37	29,469	-0.13%
2022/10/28	12	29.90	0	0.00	29.70	12	29,605	0.04%
2022/10/27	0	0.00	2	30.60	30.90	-2	29,758	-0.01%
2022/10/26	1	30.35	1	30.50	30.45	0	30,232	0.00%
2022/10/25	71	30.48	21	31.37	30.45	50	30,505	0.16%
2022/10/24	54	31.36	49.1	31.62	31.00	4.9	31,876	0.02%
2022/10/21	6	30.49	0.3	30.47	30.20	5.7	31,699	0.02%
2022/10/20	2.1	30.25	10.1	30.44	31.00	-8.1	31,430	-0.03%
2022/10/19	31	29.91	33	30.01	29.90	-2	31,386	-0.01%
2022/10/18	6	29.90	6	29.93	29.90	0	31,425	0.00%
2022/10/17	4.2	28.97	4	29.46	29.50	0.2	31,640	0.00%
2022/10/14	4	28.98	15	28.92	29.20	-11	31,903	-0.03%
2022/10/13	126	28.16	122	27.53	26.95	4	31,846	0.01%	大買/大賣/
2022/10/12	64	27.91	68	28.14	28.10	-4	31,943	-0.01%
2022/10/11	10	28.31	8	28.32	28.05	2	32,244	0.01%
2022/10/07	25	30.14	6	30.20	29.95	19	32,235	0.06%
2022/10/06	8	30.11	2	30.03	30.15	6	32,281	0.02%
2022/10/05	65	30.55	128	30.69	30.35	-63	32,238	-0.20%	大賣/
2022/10/04	2	29.70	10.1	29.84	29.85	-8.1	32,064	-0.03%
2022/10/03	5	28.05	26	28.70	28.80	-21	31,917	-0.07%
2022/09/30	2	27.55	2	28.40	28.50	0	31,868	0.00%
2022/09/29	55.1	27.88	22	28.09	27.80	33.1	31,740	0.10%
2022/09/28	47	28.91	14	28.59	28.55	33	30,958	0.11%
2022/09/27	2	29.65	6	29.71	29.65	-4	30,763	-0.01%
2022/09/26	9	29.61	0	0.00	29.30	9	30,800	0.03%
2022/09/23	63	30.95	64.2	30.95	31.00	-1.2	30,778	0.00%
2022/09/22	112.2	30.70	114	30.60	30.55	-1.8	30,824	-0.01%	大買/大賣/
2022/09/21	8.1	31.34	0	0.00	31.30	8.1	30,858	0.03%
2022/09/20	8	31.58	5	31.55	31.55	3	30,834	0.01%
2022/09/19	54	31.62	52	32.03	31.75	2	30,802	0.01%
2022/09/16	4.1	31.82	4	31.81	32.15	0.1	30,695	0.00%
2022/09/15	3	32.32	3	32.55	32.75	0	28,777	0.00%
2022/09/14	2	31.08	10	31.40	31.60	-8	28,540	-0.03%
2022/09/13	10	32.40	2	32.15	32.00	8	28,446	0.03%
2022/09/12	6	31.48	5	31.59	31.75	1	28,490	0.00%
2022/09/08	6	30.57	46	30.53	30.70	-40	28,970	-0.14%
2022/09/07	7	30.06	0	0.00	30.10	7	29,064	0.02%
2022/09/06	13.2	30.72	13	30.80	30.80	0.2	28,916	0.00%
2022/09/05	17.1	31.09	6	31.45	30.55	11.1	28,694	0.04%
2022/09/02	5	33.63	20	33.60	33.55	-15	27,702	-0.05%
2022/09/01	55.2	33.47	15	33.45	33.65	40.2	27,442	0.15%
2022/08/31	51	33.70	51	33.91	34.45	0	27,006	0.00%
2022/08/29	3.1	33.75	0.3	33.80	33.90	2.8	26,570	0.01%
2022/08/26	10.3	35.06	16	35.08	34.85	-5.7	26,468	-0.02%
2022/08/25	4	33.76	12	34.44	34.25	-8	26,229	-0.03%
2022/08/24	17.3	33.49	1	33.40	33.40	16.3	26,128	0.06%
2022/08/23	11	34.07	0	0.00	33.95	11	29,906	0.04%
2022/08/22	4	35.21	181.3	35.06	35.05	-177.3	29,964	-0.59%	大賣/鉅額交易
2022/08/19	5	35.75	8.1	35.70	35.70	-3.1	29,855	-0.01%
2022/08/18	16.1	36.10	9.1	36.07	35.80	7.1	29,837	0.02%
2022/08/17	6.2	36.13	11	35.97	36.30	-4.9	29,451	-0.02%
2022/08/16	18.1	36.03	6.2	35.90	35.50	11.9	29,070	0.04%
2022/08/15	11	35.54	13	35.43	35.65	-2	28,584	-0.01%
2022/08/12	16	34.89	14	34.97	35.35	2	28,218	0.01%
2022/08/11	4	33.86	12	33.90	33.85	-8	27,704	-0.03%
2022/08/10	14	33.29	0	0.00	33.25	14	27,533	0.05%
2022/08/09	1.2	33.53	1	33.90	33.90	0.2	27,612	0.00%
2022/08/08	2.2	33.70	7	33.63	33.60	-4.8	27,986	-0.02%
2022/08/05	17.1	34.13	21	34.11	34.20	-3.9	28,793	-0.01%
2022/08/04	52	33.88	4	33.81	33.80	48	28,739	0.17%
2022/08/03	0	0.00	18	33.98	34.00	-18	28,722	-0.06%
2022/08/02	32.3	34.71	1	34.35	34.20	31.3	28,532	0.11%
2022/08/01	18	35.61	5.5	35.84	35.65	12.5	28,071	0.04%
2022/07/29	136.1	35.91	11	35.73	35.25	125.1	27,838	0.45%	大買/鉅額交易
2022/07/28	4	38.53	0	0.00	38.25	4	26,477	0.02%
2022/07/27	5	38.94	2	39.15	39.45	3	26,173	0.01%
2022/07/26	7.1	38.96	4	38.86	38.85	3.1	26,121	0.01%
2022/07/25	5.1	40.43	2	40.40	40.25	3.1	26,013	0.01%
2022/07/22	23	42.52	12	42.26	41.75	11	26,117	0.04%
2022/07/21	9	40.84	30.7	41.34	41.80	-21.7	25,861	-0.08%
2022/07/20	0	0.00	9	39.92	39.70	-9	25,451	-0.04%
2022/07/19	2	38.38	4.1	38.65	38.75	-2.1	25,274	-0.01%
2022/07/18	14.1	38.62	8	39.09	39.25	6.1	25,186	0.02%
2022/07/15	2	39.78	5	40.23	40.05	-3	24,852	-0.01%
2022/07/14	3	38.90	12	39.05	39.00	-9	24,990	-0.04%
2022/07/13	103	38.81	105	39.31	39.25	-2	24,899	-0.01%	大買/大賣/
2022/07/12	6	38.43	7	38.52	38.35	-1	24,744	0.00%
2022/07/11	8	39.79	3	40.00	40.10	5	24,657	0.02%
2022/07/08	3	40.70	3	41.07	40.55	0	24,709	0.00%
2022/07/07	3.1	40.22	5	40.23	40.40	-1.9	24,757	-0.01%
2022/07/06	5	39.03	5	39.27	38.95	0	24,552	0.00%
2022/07/05	100	39.20	100	39.00	39.00	0	24,457	0.00%
2022/07/04	8.1	38.20	0.1	38.20	38.30	8	24,444	0.03%
2022/07/01	4.1	38.01	1	37.85	37.85	3.1	24,552	0.01%
2022/06/30	12.2	40.31	200	40.10	40.10	-187.8	24,558	-0.76%	大賣/鉅額交易
2022/06/29	0	0.00	1.1	41.36	41.70	-1.1	24,367	0.00%
2022/06/28	53.8	43.13	0	0.00	42.80	53.8	24,150	0.22%
2022/06/27	81	44.40	1	44.30	44.25	80	24,047	0.33%
2022/06/24	4.2	43.30	6	42.80	43.00	-1.9	23,919	-0.01%
2022/06/23	69.1	44.05	2	43.85	43.50	67.1	23,674	0.28%
2022/06/22	22.1	47.14	10	47.53	46.35	12.1	23,181	0.05%
2022/06/21	15.1	48.07	12	48.37	48.45	3.1	23,003	0.01%
2022/06/20	24.3	48.98	1	48.60	47.85	23.3	22,869	0.10%
2022/06/17	69	49.28	62	49.64	50.40	7	22,466	0.03%
2022/06/16	58.1	50.78	0	0.00	50.10	58.1	21,856	0.27%
2022/06/15	32.1	52.08	0	0.00	51.40	32.1	21,713	0.15%
2022/06/14	9	51.93	0	0.00	52.10	9	21,641	0.04%
2022/06/13	2.1	53.97	7	53.96	53.50	-4.9	21,490	-0.02%
2022/06/10	1	55.60	1	55.50	55.80	0	21,415	0.00%
2022/06/08	3	55.33	4	55.20	55.30	-1	21,357	0.00%
2022/06/07	1	55.60	1	55.50	55.70	0	21,283	0.00%
2022/06/06	13	56.40	2	56.40	56.40	11	21,188	0.05%
2022/06/02	0.1	57.20	17	57.06	57.20	-16.9	21,306	-0.08%
2022/06/01	6.1	57.93	8	57.71	57.80	-1.9	21,450	-0.01%
2022/05/31	15.1	58.30	1	58.50	57.80	14.1	21,298	0.07%
2022/05/30	17	57.83	20	58.11	58.10	-3	17,255	-0.02%
2022/05/27	10	56.60	3	56.37	56.50	7	16,890	0.04%
2022/05/26	4.2	56.49	1	56.10	55.70	3.2	16,887	0.02%
2022/05/25	5	56.72	0	0.00	56.60	5	16,804	0.03%
2022/05/24	7	57.64	6	57.10	56.60	1	16,908	0.01%
2022/05/23	6	57.35	9	57.89	57.20	-3	16,813	-0.02%
2022/05/20	0	0.00	2	58.80	58.80	-2	16,688	-0.01%
2022/05/19	3	58.07	22.1	57.85	59.00	-19.1	16,508	-0.12%
2022/05/18	4	58.60	11	58.59	58.40	-7	16,174	-0.04%
2022/05/17	2	57.90	1	58.00	57.80	1	16,221	0.01%
2022/05/16	25	57.60	4.3	57.81	57.50	20.7	16,501	0.13%
2022/05/13	13	56.51	11.2	56.54	56.50	1.8	16,109	0.01%
2022/05/12	6	54.48	6.3	54.76	54.00	-0.3	15,272	0.00%
2022/05/11	0	0.00	7	54.34	54.40	-7	14,941	-0.05%
2022/05/10	2	53.25	1	53.40	53.20	1	14,735	0.01%
2022/05/09	3	53.90	4	53.88	54.00	-1	14,644	-0.01%
2022/05/06	10	53.59	1	53.90	53.80	9	14,614	0.06%
2022/05/05	6	54.50	7.3	54.62	55.00	-1.3	14,689	-0.01%
2022/04/29	0	0.00	2	53.50	53.60	-2	14,796	-0.01%
2022/04/28	3	53.57	6.1	53.19	52.80	-3.1	14,660	-0.02%
2022/04/27	3	51.17	0	0.00	51.10	3	14,360	0.02%
2022/04/26	4	51.80	7.3	51.90	51.90	-3.3	14,262	-0.02%
2022/04/25	1	51.90	5	53.30	51.90	-4	14,235	-0.03%
2022/04/22	6	52.87	3	53.00	54.40	3	14,199	0.02%
2022/04/21	3	54.50	3	54.37	54.40	0	14,008	0.00%
2022/04/20	0	0.00	15.4	54.98	54.50	-15.4	13,898	-0.11%
2022/04/19	0	0.00	1	51.70	51.80	-1	13,569	-0.01%
2022/04/18	0.6	51.40	1	51.50	51.00	-0.5	13,569	0.00%
2022/04/15	1	51.10	52	51.33	51.60	-51	13,647	-0.37%
2022/04/14	11	51.90	1	51.90	52.00	10	13,805	0.07%
2022/04/13	11	53.19	14	53.23	53.00	-3	13,818	-0.02%
2022/04/12	0	0.00	0.2	51.90	51.80	-0.2	13,694	0.00%
2022/04/11	3	52.43	0	0.00	52.30	3	13,786	0.02%
2022/04/08	11	54.94	13	54.07	54.30	-2	13,870	-0.01%
2022/04/07	41	54.33	7	54.40	54.50	34	13,857	0.25%
2022/04/06	0	0.00	12	53.93	54.30	-12	13,645	-0.09%
2022/04/01	5	51.80	0	0.00	52.00	5	13,378	0.04%
2022/03/31	5	53.00	0	0.00	53.00	5	13,376	0.04%
2022/03/30	2	53.80	4	53.53	53.70	-2	13,360	-0.01%
2022/03/29	1	53.20	6	53.25	53.80	-5	13,317	-0.04%
2022/03/28	1	53.30	1	53.10	53.90	0	13,354	0.00%
2022/03/25	7.4	54.25	2	54.50	54.10	5.4	13,415	0.04%
2022/03/24	0	0.00	1	54.10	54.20	-1	13,469	-0.01%
2022/03/23	1	54.10	1	54.30	54.20	0	13,583	0.00%
2022/03/22	13	53.92	9	54.60	54.20	4	13,653	0.03%
2022/03/21	6	54.72	4	54.83	54.50	2	13,703	0.01%
2022/03/18	4	53.80	24	53.80	54.20	-20	13,791	-0.15%
2022/03/17	0	0.00	9	52.96	52.90	-9	13,824	-0.07%
2022/03/16	4.8	50.81	5	50.76	51.40	-0.2	14,095	0.00%
2022/03/15	6.3	50.20	2	50.40	50.40	4.3	14,502	0.03%
2022/03/14	4.1	51.30	2	51.00	51.40	2.1	14,829	0.01%
2022/03/11	1	51.40	2	51.40	50.90	-1	15,466	-0.01%
2022/03/10	5.1	51.52	9	51.62	51.50	-3.9	16,687	-0.02%
2022/03/09	16	50.14	1.5	50.16	50.20	14.5	17,390	0.08%
2022/03/08	23.3	50.15	11	50.08	49.70	12.3	17,876	0.07%
2022/03/07	15	51.67	9.3	51.69	52.20	5.7	17,945	0.03%
2022/03/04	11.1	54.11	3	53.83	54.00	8.1	18,141	0.04%
2022/03/03	8.1	55.65	0	0.00	55.40	8.1	18,218	0.04%
2022/03/02	2	54.70	2	54.70	56.00	0	18,370	0.00%
2022/03/01	0.1	55.70	3	54.83	55.90	-2.9	18,542	-0.02%
2022/02/25	10.2	53.04	23	52.79	53.30	-12.8	18,408	-0.07%
2022/02/24	6.2	54.08	26	53.76	53.30	-19.8	18,311	-0.11%
2022/02/23	8.1	56.90	3	56.77	57.10	5.1	18,332	0.03%
2022/02/22	8	56.84	0	0.00	56.60	8	18,281	0.04%
2022/02/21	3.1	58.80	0	0.00	58.60	3.1	18,175	0.02%
2022/02/18	0	0.00	5	58.90	59.20	-5	18,422	-0.03%
2022/02/17	12.1	58.88	17.7	59.10	59.60	-5.6	18,712	-0.03%
2022/02/16	6.4	60.06	2	60.00	59.20	4.4	18,534	0.02%
2022/02/15	12.1	61.26	13	61.42	60.40	-0.9	18,234	0.00%
2022/02/14	11	61.80	5	61.92	61.50	6	18,326	0.03%
2022/02/11	2	63.85	4.5	63.90	63.90	-2.5	18,642	-0.01%
2022/02/10	8	64.69	6	64.97	65.00	2	19,683	0.01%
2022/02/09	2	66.20	3	66.03	66.20	-1	20,107	0.00%
2022/02/08	1	65.80	13	65.95	66.10	-12	20,208	-0.06%
2022/02/07	3	63.13	1	64.50	64.50	2	20,198	0.01%
2022/01/26	8	64.56	11	64.50	65.20	-3	20,009	-0.01%
2022/01/25	12	65.96	9.2	65.76	65.60	2.8	19,953	0.01%
2022/01/24	1.4	65.50	1	65.90	66.20	0.4	19,913	0.00%
2022/01/21	5	66.86	4	66.73	67.20	1	19,877	0.01%
2022/01/19	0	0.00	11	67.35	67.80	-11	20,252	-0.05%
2022/01/18	0	0.00	11	68.16	68.00	-11	20,566	-0.05%
2022/01/17	4	67.85	2	68.15	68.10	2	20,606	0.01%
2022/01/14	1	67.30	1	67.90	67.30	0	20,514	0.00%
2022/01/13	6.9	67.97	6.3	68.00	68.20	0.7	20,526	0.00%
2022/01/12	0	0.00	2	66.85	66.90	-2	20,541	-0.01%
2022/01/11	4	66.90	2	66.85	67.00	2	20,526	0.01%
2022/01/10	2	66.60	0	0.00	67.00	2	20,472	0.01%
2022/01/07	7.1	67.54	2	66.70	67.50	5.1	20,444	0.02%
2022/01/06	13	68.39	8	68.43	68.50	5	20,210	0.02%
2022/01/05	12	69.56	1	70.10	69.30	11	20,171	0.05%
2022/01/04	11	69.34	5	69.42	69.20	6	20,148	0.03%
2022/01/03	22	70.25	7	70.26	70.00	15	19,949	0.08%
2021/12/30	10	71.35	2	71.50	71.20	8	19,893	0.04%
2021/12/29	6	71.55	11.8	71.32	71.60	-5.8	19,839	-0.03%
2021/12/28	2	71.50	2	71.30	71.40	0	19,882	0.00%
2021/12/27	6	70.98	2	71.20	70.90	4	19,858	0.02%
2021/12/24	2	70.40	4	70.50	70.40	-2	19,941	-0.01%
2021/12/23	3	70.70	2	71.15	70.30	1	19,979	0.01%
2021/12/22	2	71.30	0	0.00	70.80	2	20,090	0.01%
2021/12/21	1	70.10	0.8	70.32	70.80	0.2	20,025	0.00%
2021/12/20	6	69.45	2	69.30	69.30	4	19,920	0.02%
2021/12/17	0.1	70.10	6	69.93	69.90	-5.9	19,792	-0.03%
2021/12/16	7	70.60	7	70.59	70.60	0	19,648	0.00%
2021/12/15	20.1	70.01	5	70.10	70.20	15.1	19,568	0.08%
2021/12/14	19.8	69.99	5	69.94	69.80	14.8	19,592	0.08%
2021/12/13	11	71.55	25.6	71.23	71.00	-14.6	19,433	-0.08%
2021/12/10	18	72.38	18.2	71.90	72.70	-0.2	19,310	0.00%
2021/12/09	34.1	71.22	11	71.55	71.00	23.1	18,884	0.12%
2021/12/08	19.1	73.82	20	73.42	72.70	-0.9	18,392	0.00%
2021/12/07	33.3	74.81	26.5	75.24	73.60	6.8	17,982	0.04%
2021/12/06	37	75.52	7.6	75.20	75.90	29.3	17,343	0.17%