力積電 (6770)-元富-世貿券商分點個股進出

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
24.90
漲跌
▼0.50
漲幅
-1.97%
成交量
287,437張
產業
上市半導體類股
906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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/31	11	25.24	20.1	25.79	24.90	-9.1	27,900	-0.03%
2024/05/30	1	25.40	2	25.45	25.40	-1	23,666	0.00%
2024/05/29	5.5	25.94	11	26.05	25.80	-5.5	23,575	-0.02%
2024/05/28	3	25.78	5	26.32	26.35	-2	23,538	-0.01%
2024/05/27	2	25.98	2	26.20	25.95	0	23,450	0.00%
2024/05/24	16.1	25.74	1	25.70	25.65	15.1	23,231	0.06%
2024/05/23	5	26.48	16	26.46	26.55	-11	22,891	-0.05%
2024/05/22	7	26.17	48.3	26.40	26.15	-41.3	22,492	-0.18%
2024/05/21	3	25.50	10.4	25.51	25.55	-7.4	22,121	-0.03%
2024/05/20	12	25.83	1	25.70	25.45	11	22,052	0.05%
2024/05/17	19.1	26.12	2	26.34	25.65	17.1	21,794	0.08%
2024/05/16	12	26.41	85.5	25.81	26.45	-73.5	21,266	-0.35%
2024/05/15	4	24.38	1.4	24.40	24.70	2.6	20,139	0.01%
2024/05/14	0	0.00	16	25.03	24.85	-16	19,950	-0.08%
2024/05/13	0	0.00	2	23.95	24.10	-2	19,785	-0.01%
2024/05/10	12	24.24	0	0.00	24.35	12	19,869	0.06%
2024/05/09	1	24.80	4	24.89	24.75	-3	19,825	-0.02%
2024/05/08	5	24.50	0	0.00	24.70	5	19,824	0.03%
2024/05/07	6	24.87	3	24.82	24.70	3	19,794	0.02%
2024/05/06	20	25.51	1.2	25.24	25.20	18.8	19,512	0.10%
2024/05/03	27	25.77	43.2	25.57	25.35	-16.2	18,988	-0.09%
2024/05/02	2.3	23.27	6.1	23.44	23.60	-3.8	17,609	-0.02%
2024/04/30	8	23.36	3	23.12	22.85	5	17,343	0.03%
2024/04/29	1	22.65	23	22.75	23.20	-22	17,231	-0.13%
2024/04/26	0	0.00	34	22.46	22.15	-34	17,118	-0.20%
2024/04/25	5	22.03	4	22.09	21.95	1	16,932	0.01%
2024/04/24	4.3	22.68	5.5	22.43	22.60	-1.3	16,872	-0.01%
2024/04/23	3	21.80	3	21.82	21.85	0	16,928	0.00%
2024/04/22	6.2	21.99	24	22.28	21.70	-17.9	16,877	-0.11%
2024/04/19	19.2	22.31	2	22.60	22.20	17.2	16,592	0.10%
2024/04/18	7.3	23.24	34.5	23.25	23.05	-27.2	16,162	-0.17%
2024/04/17	26.1	23.82	12.1	23.91	23.65	14	15,832	0.09%
2024/04/16	5.2	24.17	2	24.05	24.15	3.2	15,571	0.02%
2024/04/15	10	24.95	1.5	25.07	25.00	8.5	15,562	0.05%
2024/04/12	4	25.29	0	0.00	25.20	4	16,364	0.02%
2024/04/11	6	25.63	0	0.00	25.40	6	18,321	0.03%
2024/04/10	1	26.20	0	0.00	25.95	1	18,252	0.01%
2024/04/09	1	25.60	33	25.65	25.60	-32	18,286	-0.17%
2024/04/08	2	25.20	30	25.10	25.20	-28	18,402	-0.15%
2024/04/03	3	25.45	0	0.00	25.40	3	18,274	0.02%
2024/04/02	0	0.00	3	26.02	25.90	-3	18,196	-0.02%
2024/04/01	0	0.00	4	26.04	25.95	-4	18,330	-0.02%
2024/03/29	3	25.78	30	25.80	25.80	-27	18,248	-0.15%
2024/03/28	17	25.33	12	25.60	25.90	5	18,140	0.03%
2024/03/27	12.2	25.66	2	25.70	25.70	10.2	17,857	0.06%
2024/03/26	2	26.25	1	26.40	26.05	1	17,654	0.01%
2024/03/22	1	26.60	0	0.00	26.60	1	17,587	0.01%
2024/03/21	2	27.00	1	27.05	26.75	1	17,701	0.01%
2024/03/20	3	26.72	11	26.70	26.60	-8	17,809	-0.04%
2024/03/19	0	0.00	2	27.05	26.95	-2	17,919	-0.01%
2024/03/18	0	0.00	6	26.55	26.80	-6	18,261	-0.03%
2024/03/15	11	26.45	1	26.40	26.30	10	18,338	0.05%
2024/03/14	1	26.75	2	26.75	26.60	-1	18,071	-0.01%
2024/03/13	9	26.74	8	26.89	26.60	1	17,989	0.01%
2024/03/12	1	26.85	0.3	27.00	27.15	0.7	17,841	0.00%
2024/03/11	0	0.00	2	26.85	26.95	-2	17,785	-0.01%
2024/03/08	6	27.13	1	27.15	26.95	5	17,756	0.03%
2024/03/07	1.1	26.63	0	0.00	26.60	1.1	17,424	0.01%
2024/03/06	2	26.85	1	26.85	26.80	1	17,351	0.01%
2024/03/05	4	27.34	3	27.55	27.10	1	17,441	0.01%
2024/03/04	3	26.77	0	26.75	26.90	3	17,097	0.02%
2024/03/01	5.1	26.98	3	27.25	26.90	2.1	17,051	0.01%
2024/02/29	5	26.35	1	27.60	27.60	4	16,922	0.02%
2024/02/27	5	26.67	0	0.00	26.60	5	16,649	0.03%
2024/02/26	3	26.70	0	0.00	26.70	3	16,553	0.02%
2024/02/23	4	26.91	2	26.85	26.75	2	16,597	0.01%
2024/02/22	3	27.08	0	0.00	27.10	3	16,679	0.02%
2024/02/21	2	27.25	0	0.00	27.15	2	16,784	0.01%
2024/02/20	4	27.49	5	27.67	27.45	-1	16,843	-0.01%
2024/02/16	0	0.00	8	27.38	27.30	-8	17,051	-0.05%
2024/02/05	13.1	26.91	0	0.00	26.80	13.1	17,043	0.08%
2024/02/02	7	26.86	4	27.08	26.70	3	16,974	0.02%
2024/02/01	1	26.95	0	0.00	27.10	1	16,763	0.01%
2024/01/31	9	27.00	0	0.00	27.00	9	16,842	0.05%
2024/01/30	11	27.33	1	27.20	27.05	10	16,777	0.06%
2024/01/29	2	27.78	0	0.00	27.70	2	16,902	0.01%
2024/01/26	2	27.65	10	27.74	27.95	-8	17,368	-0.05%
2024/01/25	3	28.00	2	28.23	28.05	1	17,289	0.01%
2024/01/24	2	27.98	2	28.15	27.90	0	17,306	0.00%
2024/01/23	2	27.65	10	27.78	27.85	-8	17,150	-0.05%
2024/01/22	9	27.27	0	0.00	27.45	9	17,029	0.05%
2024/01/19	11	27.24	0	0.00	27.25	11	16,769	0.07%
2024/01/18	0.1	27.40	0	0.00	27.20	0.1	16,650	0.00%
2024/01/17	14.2	27.86	105	28.14	27.55	-90.9	16,709	-0.54%	大賣/
2024/01/16	3	28.43	5	28.40	28.45	-2	16,365	-0.01%
2024/01/15	6	29.00	0	0.00	28.90	6	16,255	0.04%
2024/01/12	4	28.90	0	0.00	28.95	4	16,487	0.02%
2024/01/11	6.1	28.92	3	28.83	28.90	3.1	16,369	0.02%
2024/01/10	8	29.16	8	29.25	29.05	0	16,329	0.00%
2024/01/09	4	29.83	31	30.25	29.45	-27	16,371	-0.16%
2024/01/08	94.1	30.58	34	30.50	29.90	60.1	16,336	0.37%
2024/01/05	35	30.88	125.5	30.73	30.85	-90.5	15,414	-0.59%	大賣/
2024/01/04	2	28.20	2	28.30	28.25	0	13,429	0.00%
2024/01/03	12	28.31	0	0.00	28.10	12	13,559	0.09%
2024/01/02	0	0.00	8	28.95	28.80	-8	13,267	-0.06%
2023/12/29	1	29.55	11	29.45	29.45	-10	13,041	-0.08%
2023/12/28	2	29.65	0	0.00	29.70	2	13,126	0.02%
2023/12/27	3	29.87	5	29.84	29.80	-2	13,085	-0.02%
2023/12/26	0	0.00	3	29.10	29.25	-3	12,914	-0.02%
2023/12/25	0	0.00	1	29.20	28.90	-1	12,901	-0.01%
2023/12/22	5.2	29.41	8	29.27	29.15	-2.8	12,974	-0.02%
2023/12/21	3	28.85	0	0.00	28.75	3	12,936	0.02%
2023/12/20	2	28.90	1	29.10	28.90	1	12,870	0.01%
2023/12/19	4	28.94	1	28.95	28.80	3	12,791	0.02%
2023/12/18	4	29.48	1	29.55	29.40	3	12,743	0.02%
2023/12/14	17	29.68	16	29.80	29.65	1	12,372	0.01%
2023/12/13	2.5	29.82	87	29.94	29.90	-84.5	12,153	-0.70%
2023/12/12	3	29.20	1	29.40	29.60	2	11,816	0.02%
2023/12/11	1	28.80	0	0.00	28.80	1	11,714	0.01%
2023/12/07	1.5	28.97	3	28.70	28.70	-1.5	11,837	-0.01%
2023/12/06	1.2	29.16	0	0.00	29.15	1.2	11,843	0.01%
2023/12/05	4.5	29.42	2	29.55	29.40	2.5	11,822	0.02%
2023/12/04	12	29.70	61	29.70	29.70	-49	11,797	-0.42%
2023/12/01	0.3	29.70	0	0.00	29.60	0.3	11,715	0.00%
2023/11/30	1	30.00	20	30.10	30.10	-19	11,613	-0.16%
2023/11/29	0	0.00	30	29.90	29.85	-30	11,401	-0.26%
2023/11/28	0.1	29.35	22	29.70	29.80	-21.9	11,268	-0.19%
2023/11/27	2	29.65	29	29.72	29.40	-27	11,235	-0.24%
2023/11/24	0	0.00	21	29.70	29.75	-21	11,215	-0.19%
2023/11/22	8.4	29.35	31	29.30	29.20	-22.7	11,111	-0.20%
2023/11/21	6	29.71	131	29.55	29.80	-125	11,007	-1.14%	大賣/鉅額交易
2023/11/20	0.1	29.55	90	29.37	29.30	-89.9	10,865	-0.83%
2023/11/17	2	29.10	82	29.08	29.05	-80	10,690	-0.75%
2023/11/16	3	28.92	30	29.05	29.00	-27	10,682	-0.25%
2023/11/15	10	28.60	73	28.83	28.90	-63	10,665	-0.59%
2023/11/14	6	28.33	43	28.34	28.35	-37	10,566	-0.35%
2023/11/13	0	0.00	20	28.46	27.85	-20	10,686	-0.19%
2023/11/10	5	28.14	20	28.20	28.10	-15	10,756	-0.14%
2023/11/09	1	28.50	20	28.41	28.45	-19	10,882	-0.17%
2023/11/08	5	28.61	40	28.75	28.35	-35	11,078	-0.32%
2023/11/07	1	28.85	45	28.59	28.85	-44	11,136	-0.40%
2023/11/06	3	28.83	43	29.01	28.75	-40	11,096	-0.36%
2023/11/03	6.5	28.39	63	28.49	28.70	-56.5	10,785	-0.52%
2023/11/02	0	0.00	20	27.60	27.60	-20	10,386	-0.19%
2023/11/01	10	27.20	11	27.60	27.20	-1	10,327	-0.01%
2023/10/31	0	26.80	0	0.00	26.55	0	10,222	0.00%
2023/10/30	12	26.68	0	0.00	26.60	12	10,364	0.12%
2023/10/27	2	26.68	1	26.90	26.65	1	10,487	0.01%
2023/10/26	2	27.20	0	0.00	26.80	2	10,630	0.02%
2023/10/25	0	0.00	13	27.64	27.50	-13	10,626	-0.12%
2023/10/24	2	26.48	7	26.75	26.85	-5	10,465	-0.05%
2023/10/23	1	26.90	0	0.00	26.65	1	10,495	0.01%
2023/10/20	11	27.31	0	27.60	27.30	11	10,632	0.10%
2023/10/19	5	27.36	2	27.35	27.35	3	10,517	0.03%
2023/10/18	7	27.63	4	27.60	27.50	3	10,616	0.03%
2023/10/17	1	28.10	6	27.75	27.85	-5	10,918	-0.05%
2023/10/16	0	0.00	10	28.00	27.35	-10	10,805	-0.09%
2023/10/13	0	0.00	1	27.40	27.70	-1	10,714	-0.01%
2023/10/12	0	0.00	1	27.30	27.55	-1	10,677	-0.01%
2023/10/11	1	27.05	1	27.05	27.05	0	10,616	0.00%
2023/10/06	0	0.00	3	26.45	26.50	-3	10,530	-0.03%
2023/10/04	8	26.09	1	26.10	26.10	7	10,639	0.07%
2023/10/03	1	26.50	0	0.00	26.60	1	10,661	0.01%
2023/10/02	0	26.80	0	0.00	26.60	0	10,818	0.00%
2023/09/28	1	26.60	104	26.62	26.55	-103	11,034	-0.93%	大賣/鉅額交易
2023/09/26	36	26.84	0	0.00	26.65	36	11,225	0.32%
2023/09/25	70	27.20	0	0.00	27.30	70	11,191	0.63%
2023/09/22	3	26.97	0	0.00	26.90	3	11,229	0.03%
2023/09/21	1	27.15	0	0.00	27.00	1	11,243	0.01%
2023/09/20	5	27.45	0	0.00	27.25	5	11,187	0.04%
2023/09/18	1	27.85	0	0.00	27.80	1	11,340	0.01%
2023/09/15	0	0.00	1	28.10	28.10	-1	11,415	-0.01%
2023/09/14	1	27.90	2	27.98	27.90	-1	11,398	-0.01%
2023/09/13	0	27.50	0	0.00	27.40	0	11,450	0.00%
2023/09/11	2	27.00	0	0.00	26.90	2	11,933	0.02%
2023/09/08	1	27.75	0	0.00	27.60	1	12,311	0.01%
2023/09/07	0	27.80	0	0.00	27.80	0	12,355	0.00%
2023/09/06	0	0.00	1	27.80	27.80	-1	12,402	-0.01%
2023/09/04	0	0.00	1	28.30	28.20	-1	12,555	-0.01%
2023/09/01	0	0.00	1	28.15	28.15	-1	12,714	-0.01%
2023/08/30	0	0.00	2	27.80	27.85	-2	12,715	-0.02%
2023/08/28	1	27.55	2	27.58	27.40	-1	12,792	-0.01%
2023/08/25	1	26.95	0	0.00	26.90	1	12,859	0.01%
2023/08/24	4	27.43	0	0.00	27.30	4	12,993	0.03%
2023/08/23	0	0.00	3	27.23	27.45	-3	12,971	-0.02%
2023/08/22	2.1	26.81	1	26.80	26.80	1.1	13,028	0.01%
2023/08/21	1.1	27.20	0	0.00	26.95	1.1	12,950	0.01%
2023/08/18	1	27.15	1	27.10	27.25	0	12,869	0.00%
2023/08/17	2	26.38	3	26.58	26.85	-1	12,745	-0.01%
2023/08/16	5.3	26.78	2	27.00	27.05	3.3	12,552	0.03%
2023/08/15	3	27.58	0	0.00	27.35	3	12,428	0.02%
2023/08/14	13	27.67	0	0.00	27.95	13	12,345	0.11%
2023/08/11	8	28.51	0	0.00	28.40	8	12,206	0.07%
2023/08/10	12	29.18	1	29.05	29.00	11	12,049	0.09%
2023/08/08	4	29.31	0	0.00	29.10	4	11,958	0.03%
2023/08/07	0	0.00	11	29.60	29.70	-11	11,864	-0.09%
2023/08/04	1	29.55	0	0.00	29.50	1	11,929	0.01%
2023/08/02	3	29.73	0	0.00	29.55	3	11,928	0.03%
2023/08/01	0.3	30.00	0	0.00	30.00	0.3	11,821	0.00%
2023/07/31	1	30.00	1	29.95	29.95	0	11,712	0.00%
2023/07/28	2	30.45	1	30.20	30.20	1	11,669	0.01%
2023/07/27	0	0.00	2	30.00	30.00	-2	11,649	-0.02%
2023/07/26	1	29.90	3	29.75	29.70	-2	11,823	-0.02%
2023/07/25	6	29.68	1	30.30	30.20	5	12,008	0.04%
2023/07/21	2	29.28	4	29.30	29.55	-2	12,299	-0.02%
2023/07/20	13	29.48	16	29.33	29.80	-3	12,509	-0.02%
2023/07/19	0	0.00	11	30.17	30.10	-11	12,464	-0.09%
2023/07/18	0	0.00	2	30.53	30.50	-2	12,801	-0.02%
2023/07/14	0	0.00	1	30.10	30.10	-1	13,401	-0.01%
2023/07/13	4.1	29.96	0	0.00	29.80	4.1	13,494	0.03%
2023/07/12	1	29.85	10	29.94	29.90	-9	13,431	-0.07%
2023/07/11	0	30.15	0	0.00	30.15	0	13,445	0.00%
2023/07/10	22	30.00	0	0.00	30.00	22	13,595	0.16%
2023/07/06	3	30.75	5	30.90	30.65	-2	13,745	-0.01%
2023/07/05	5	31.36	1	31.35	31.50	4	13,610	0.03%
2023/06/30	0	0.00	3	30.95	30.95	-3	13,742	-0.02%
2023/06/29	0.2	30.85	0	0.00	30.90	0.2	13,815	0.00%
2023/06/27	1	30.85	2	31.20	30.70	-1	14,075	-0.01%
2023/06/26	1	31.40	0	0.00	31.40	1	14,133	0.01%
2023/06/21	3	31.93	0	0.00	31.95	3	14,165	0.02%
2023/06/20	2	31.98	1	31.85	31.90	1	14,140	0.01%
2023/06/19	14	31.79	0	0.00	31.85	14	14,127	0.10%
2023/06/16	16.1	32.54	4	32.14	32.15	12.1	14,081	0.09%
2023/06/15	5.1	32.50	2	32.70	32.70	3.1	13,915	0.02%
2023/06/14	6	31.81	18	32.15	32.30	-12	13,782	-0.09%
2023/06/13	1	31.30	1	31.30	31.25	0	13,373	0.00%
2023/06/12	2.1	30.76	2.2	31.10	31.05	-0.1	13,365	0.00%
2023/06/09	1.2	30.96	0	0.00	30.90	1.2	13,436	0.01%
2023/06/08	2	31.20	2.4	31.40	30.90	-0.4	13,579	0.00%
2023/06/07	0.7	31.47	0	0.00	31.55	0.7	13,766	0.01%
2023/06/06	1	31.05	0	0.00	31.05	1	14,278	0.01%
2023/06/05	1	31.25	0	0.00	31.15	1	14,578	0.01%
2023/06/02	4.1	30.90	0	0.00	31.10	4.1	15,012	0.03%
2023/06/01	1	30.65	108	30.65	30.60	-107	15,755	-0.68%	大賣/鉅額交易
2023/05/31	1	31.20	2	31.25	30.90	-1	15,872	-0.01%
2023/05/30	3	31.05	2	31.15	31.10	1	15,777	0.01%
2023/05/29	1	30.90	0	0.00	30.85	1	15,810	0.01%
2023/05/26	2	30.83	0	0.00	30.75	2	15,880	0.01%
2023/05/25	0	30.60	3	30.55	30.65	-3	15,849	-0.02%
2023/05/23	0	30.60	2	30.55	30.55	-2	16,087	-0.01%
2023/05/22	1	30.10	0	0.00	30.20	1	16,125	0.01%
2023/05/19	0	30.55	6	30.55	30.25	-6	16,129	-0.04%
2023/05/18	3	30.67	0	0.00	30.60	3	16,095	0.02%
2023/05/17	0	0.00	1	30.30	30.60	-1	16,124	-0.01%
2023/05/16	1	29.95	1	30.05	30.25	0	16,080	0.00%
2023/05/15	1	29.60	0	0.00	29.60	1	16,129	0.01%
2023/05/11	2	29.93	8	30.13	29.80	-6	16,356	-0.04%
2023/05/10	1	30.00	0	0.00	30.00	1	16,580	0.01%
2023/05/09	0	0.00	1	30.45	30.25	-1	16,605	-0.01%
2023/05/08	0	30.60	0	0.00	30.30	0	16,807	0.00%
2023/05/05	1	31.00	0	0.00	30.65	1	17,093	0.01%
2023/05/04	0.5	31.05	1	31.00	31.10	-0.5	17,548	0.00%
2023/05/03	1	30.65	2	30.70	30.50	-1	17,856	-0.01%
2023/05/02	4	30.59	1	30.45	30.90	3	18,172	0.02%
2023/04/28	2	29.95	1	29.60	29.70	1	18,545	0.01%
2023/04/27	0	29.60	1	29.35	29.55	-1	18,504	-0.01%
2023/04/26	0	29.40	0	0.00	29.30	0	18,623	0.00%
2023/04/25	4	29.96	17	29.99	30.00	-13	18,370	-0.07%
2023/04/24	0.1	30.33	2.1	30.09	30.60	-2	18,125	-0.01%
2023/04/21	16	30.59	5	30.40	30.05	11	18,006	0.06%
2023/04/20	9.4	31.12	0	0.00	31.00	9.4	17,828	0.05%
2023/04/19	13	32.28	1	32.40	32.10	12	17,977	0.07%
2023/04/18	0	0.00	1	33.20	32.90	-1	17,903	-0.01%
2023/04/17	0	32.90	2.2	32.99	32.90	-2.2	17,887	-0.01%
2023/04/13	3	32.92	1	32.80	33.10	2	17,930	0.01%
2023/04/12	0	0.00	6	33.13	33.30	-6	17,828	-0.03%
2023/04/11	8	33.14	1	33.10	33.25	7	17,840	0.04%
2023/04/10	5	32.55	2	32.85	32.50	3	17,730	0.02%
2023/04/07	3	32.70	3	32.70	32.60	0	17,809	0.00%
2023/04/06	0.2	32.65	0	0.00	32.60	0.2	17,816	0.00%
2023/03/31	0	0.00	1.1	33.26	33.10	-1.1	17,724	-0.01%
2023/03/30	2	33.05	0	0.00	32.90	2	17,798	0.01%
2023/03/29	1	33.10	0	0.00	32.95	1	17,826	0.01%
2023/03/28	0	0.00	2	33.43	33.10	-2	17,952	-0.01%
2023/03/27	5	33.71	3	33.70	33.70	2	17,953	0.01%
2023/03/23	2	34.13	0	34.20	34.20	2	18,032	0.01%
2023/03/22	0	0.00	13	34.41	34.30	-13	18,177	-0.07%
2023/03/21	1	34.40	2	34.30	34.20	-1	18,241	-0.01%
2023/03/20	10.1	34.28	1	34.40	34.20	9.1	18,519	0.05%
2023/03/17	1	33.50	10	33.80	34.60	-9	18,561	-0.05%
2023/03/15	1	33.30	6	33.45	33.25	-5	18,590	-0.03%
2023/03/14	0.3	33.48	16	33.26	33.20	-15.7	18,996	-0.08%
2023/03/13	11	33.38	5	33.75	33.80	6	19,442	0.03%
2023/03/10	8	34.64	1	34.85	34.45	7	19,550	0.04%
2023/03/09	107	35.72	15.1	35.58	35.15	91.9	19,676	0.47%	大買/
2023/03/08	6	34.65	5.1	34.71	34.95	0.9	19,267	0.00%
2023/03/07	20.5	34.98	5	35.06	35.15	15.5	19,091	0.08%
2023/03/06	11	34.85	13	34.57	34.95	-2	18,755	-0.01%
2023/03/03	0	0.00	2	33.60	33.60	-2	18,065	-0.01%
2023/03/02	4	33.20	2	33.25	33.25	2	18,110	0.01%
2023/03/01	1	32.90	11	33.10	33.10	-10	18,423	-0.05%
2023/02/24	3	33.42	0	0.00	33.30	3	18,738	0.02%
2023/02/23	0.1	33.70	2	33.75	33.65	-1.9	18,750	-0.01%
2023/02/22	6	33.27	0	0.00	33.40	6	18,942	0.03%
2023/02/21	2.1	33.88	2	34.00	33.90	0.1	18,975	0.00%
2023/02/20	0	0.00	1	33.70	33.80	-1	19,285	-0.01%
2023/02/17	1	33.25	0	0.00	33.30	1	19,770	0.01%
2023/02/16	0	0.00	2	33.60	33.50	-2	19,930	-0.01%
2023/02/14	0	0.00	2	33.53	33.60	-2	20,381	-0.01%
2023/02/13	5	33.14	0	0.00	33.15	5	20,614	0.02%
2023/02/10	3.5	33.81	1	33.75	33.70	2.5	20,840	0.01%
2023/02/09	5	34.27	1	34.40	34.15	4	21,068	0.02%
2023/02/08	4.6	34.56	5	34.49	34.60	-0.4	21,178	0.00%
2023/02/06	9	33.84	13	34.06	33.70	-4	21,204	-0.02%
2023/02/03	3	34.55	0	0.00	34.50	3	21,086	0.01%
2023/02/02	23	35.37	2	35.53	35.30	21	20,966	0.10%
2023/02/01	2.5	34.60	52	34.49	35.00	-49.5	20,713	-0.24%
2023/01/31	15	34.03	13	33.87	34.30	2	20,414	0.01%
2023/01/30	1	33.73	6	33.53	33.95	-5	20,175	-0.02%
2023/01/17	10	32.25	1	32.10	32.30	9	19,808	0.05%
2023/01/16	13.1	32.92	8	32.76	32.55	5.1	20,069	0.03%
2023/01/13	1.7	33.91	1	34.25	33.65	0.7	19,986	0.00%
2023/01/12	41	34.10	0	0.00	33.85	41	20,163	0.20%
2023/01/11	0.5	33.80	13	34.00	34.30	-12.5	20,165	-0.06%
2023/01/10	2	33.93	8	34.06	34.00	-6	20,051	-0.03%
2023/01/09	4	33.89	2	33.88	33.90	2	19,927	0.01%
2023/01/06	3	33.08	3	33.35	33.45	0	19,646	0.00%
2023/01/05	2	32.80	3	32.68	32.65	-1	19,550	-0.01%
2023/01/04	0	0.00	1	32.55	32.25	-1	19,678	-0.01%
2023/01/03	70	32.35	71	31.51	32.35	-1	19,864	-0.01%
2022/12/30	11	32.05	2	32.33	31.85	9	19,847	0.05%
2022/12/29	1	31.65	1	31.95	32.05	0	20,020	0.00%
2022/12/28	3	32.33	0	0.00	32.15	3	20,225	0.01%
2022/12/27	4	33.31	1	33.50	33.00	3	20,261	0.01%
2022/12/23	1	32.90	12	33.03	33.30	-11	20,656	-0.05%
2022/12/22	4.1	33.26	5	33.26	33.40	-0.9	21,553	0.00%
2022/12/21	6.6	32.80	0	0.00	32.65	6.6	21,669	0.03%
2022/12/20	2	33.00	14	33.41	32.30	-12	21,653	-0.06%
2022/12/19	1.1	32.94	1	32.90	32.90	0.1	21,784	0.00%
2022/12/16	1	32.25	3	32.75	32.65	-2	21,836	-0.01%
2022/12/15	13	32.97	20	33.04	32.95	-7	21,868	-0.03%
2022/12/14	0	0.00	3	33.25	33.35	-3	21,970	-0.01%
2022/12/13	1	32.65	1	32.45	32.40	0	22,008	0.00%
2022/12/12	8	32.30	3	32.20	32.20	5	22,253	0.02%
2022/12/09	6	33.53	7	33.62	33.45	-1	24,397	0.00%
2022/12/08	6	33.18	1	33.10	33.05	5	24,737	0.02%
2022/12/07	4	33.44	8	33.56	33.35	-4	24,937	-0.02%
2022/12/06	15.2	33.97	0	0.00	33.95	15.2	25,107	0.06%
2022/12/05	26.1	35.41	4	34.90	35.15	22.1	24,919	0.09%
2022/12/02	2	34.55	1	34.40	34.60	1	24,563	0.00%
2022/12/01	1	34.35	5	34.05	34.00	-4	24,634	-0.02%
2022/11/30	1	33.29	0	0.00	33.30	1	24,700	0.00%
2022/11/28	7	32.30	4	32.30	32.25	3	25,748	0.01%
2022/11/25	1.1	32.92	3	32.95	32.90	-1.9	26,099	-0.01%
2022/11/24	1	33.15	5	33.30	33.30	-4	26,623	-0.01%
2022/11/23	0	0.00	12.1	32.51	32.95	-12.1	26,597	-0.05%
2022/11/22	6	31.73	2	31.80	31.85	4	26,511	0.02%
2022/11/21	12.1	33.29	6	32.85	32.85	6.1	26,312	0.02%
2022/11/18	8	33.94	5	33.96	33.65	3	26,505	0.01%
2022/11/17	1	33.95	9	33.87	34.15	-8	26,578	-0.03%
2022/11/16	5	34.02	0	0.00	34.05	5	26,743	0.02%
2022/11/15	17	34.36	26	33.98	34.35	-9	26,732	-0.03%
2022/11/14	0	0.00	1	33.45	33.45	-1	26,524	0.00%
2022/11/11	5	33.81	7	33.96	33.30	-2	26,944	-0.01%
2022/11/10	0	0.00	13	32.52	32.60	-13	27,055	-0.05%
2022/11/09	5	32.52	34	32.63	32.70	-29	27,830	-0.10%
2022/11/08	24	32.23	16.5	32.19	32.00	7.5	28,164	0.03%
2022/11/07	0	0.00	2	32.50	32.75	-2	28,748	-0.01%
2022/11/04	3	31.18	16	31.46	31.85	-13	28,905	-0.04%
2022/11/03	1	31.20	0	0.00	31.45	1	28,958	0.00%
2022/11/02	0	0.00	10	31.15	31.30	-10	29,025	-0.03%
2022/11/01	15	30.76	6	30.65	30.65	9	29,084	0.03%
2022/10/31	0	0.00	7.3	30.84	30.80	-7.3	29,469	-0.02%
2022/10/28	9	29.89	2	29.70	29.70	7	29,605	0.02%
2022/10/27	1	30.50	0	0.00	30.90	1	29,758	0.00%
2022/10/26	0	0.00	1	30.70	30.45	-1	30,232	0.00%
2022/10/25	2	30.55	7	30.74	30.45	-5	30,505	-0.02%
2022/10/24	17	31.49	8	31.33	31.00	9	31,876	0.03%
2022/10/21	1	30.75	3	30.53	30.20	-2	31,699	-0.01%
2022/10/20	0	0.00	1.5	30.17	31.00	-1.5	31,430	0.00%
2022/10/19	0	0.00	4.1	29.99	29.90	-4.1	31,386	-0.01%
2022/10/18	0	0.00	1	29.80	29.90	-1	31,425	0.00%
2022/10/17	0	0.00	2	28.20	29.50	-2	31,640	-0.01%
2022/10/14	7	28.26	21.2	28.92	29.20	-14.2	31,903	-0.04%
2022/10/13	5.5	27.58	3	28.15	26.95	2.5	31,846	0.01%
2022/10/12	4	28.19	3	28.30	28.10	1	31,943	0.00%
2022/10/11	2.2	28.21	0	0.00	28.05	2.2	32,244	0.01%
2022/10/07	0	0.00	8	30.12	29.95	-8	32,235	-0.02%
2022/10/06	3	30.12	0	0.00	30.15	3	32,281	0.01%
2022/10/05	7	30.64	11	30.48	30.35	-4	32,238	-0.01%
2022/10/04	13	29.65	16	29.77	29.85	-3	32,064	-0.01%
2022/10/03	2	28.18	0	0.00	28.80	2	31,917	0.01%
2022/09/30	4	28.09	11	27.41	28.50	-7	31,868	-0.02%
2022/09/29	585	26.38	591	26.60	27.80	-6	31,740	-0.02%	大買/大賣/
2022/09/28	6	28.54	4	28.94	28.55	2	30,958	0.01%
2022/09/27	2.4	29.82	2	29.65	29.65	0.4	30,763	0.00%
2022/09/26	2	29.90	2	29.85	29.30	0	30,800	0.00%
2022/09/23	1	30.90	0	0.00	31.00	1	30,778	0.00%
2022/09/22	6	30.49	5	30.55	30.55	1	30,824	0.00%
2022/09/21	4	31.30	2	31.30	31.30	2	30,858	0.01%
2022/09/20	4	31.59	3	31.63	31.55	1	30,834	0.00%
2022/09/19	3	31.87	6	31.76	31.75	-3	30,802	-0.01%
2022/09/16	17	32.08	15	31.85	32.15	2	30,695	0.01%
2022/09/15	9	32.64	6	32.72	32.75	3	28,777	0.01%
2022/09/14	2	31.13	18	31.23	31.60	-16	28,540	-0.06%
2022/09/13	5	32.30	3	32.23	32.00	2	28,446	0.01%
2022/09/12	0	0.00	2	31.68	31.75	-2	28,490	-0.01%
2022/09/08	0	0.00	10	30.65	30.70	-10	28,970	-0.03%
2022/09/07	30	30.28	42	30.17	30.10	-12	29,064	-0.04%
2022/09/06	3	30.75	1	30.70	30.80	2	28,916	0.01%
2022/09/05	52	30.73	59	31.17	30.55	-7	28,694	-0.02%
2022/09/02	0	33.68	1	33.85	33.55	-1	27,702	0.00%
2022/09/01	18	33.54	16	33.40	33.65	2	27,442	0.01%
2022/08/31	4	33.78	2	34.40	34.45	2	27,006	0.01%
2022/08/30	1.2	34.05	4	34.08	34.00	-2.8	26,507	-0.01%
2022/08/29	3.3	33.93	2	33.80	33.90	1.3	26,570	0.00%
2022/08/26	3	35.10	0	0.00	34.85	3	26,468	0.01%
2022/08/25	7	34.44	9	34.47	34.25	-2	26,229	-0.01%
2022/08/24	4	33.65	0	0.00	33.40	4	26,128	0.02%
2022/08/23	0	0.00	10	34.10	33.95	-10	29,906	-0.03%
2022/08/22	2	35.10	6	35.22	35.05	-4	29,964	-0.01%
2022/08/19	10	35.63	7	35.66	35.70	3	29,855	0.01%
2022/08/18	17	36.07	18	35.91	35.80	-1	29,837	0.00%
2022/08/17	18	35.75	41	36.11	36.30	-23	29,451	-0.08%
2022/08/16	23	36.02	29	35.76	35.50	-6	29,070	-0.02%
2022/08/15	5	35.58	7	35.71	35.65	-2	28,584	-0.01%
2022/08/12	35	34.79	14	34.57	35.35	21	28,218	0.07%
2022/08/11	9	33.91	17	33.96	33.85	-8	27,704	-0.03%
2022/08/10	10	33.28	0	0.00	33.25	10	27,533	0.04%
2022/08/09	24	33.84	13	34.06	33.90	11	27,612	0.04%
2022/08/08	2.5	33.63	1	33.70	33.60	1.5	27,986	0.01%
2022/08/05	22	34.17	21	34.11	34.20	1	28,793	0.00%
2022/08/04	2	33.55	2	33.85	33.80	0	28,739	0.00%
2022/08/03	7	34.11	4	33.93	34.00	3	28,722	0.01%
2022/08/02	10	34.68	27	35.00	34.20	-17	28,532	-0.06%
2022/08/01	1	35.95	35	35.32	35.65	-34	28,071	-0.12%
2022/07/29	93.3	35.52	53	35.52	35.25	40.3	27,838	0.14%
2022/07/28	13.5	38.74	0	0.00	38.25	13.5	26,477	0.05%
2022/07/27	6	39.15	6	39.17	39.45	0	26,173	0.00%
2022/07/26	9	38.86	6	38.72	38.85	3	26,121	0.01%
2022/07/25	4	40.40	3	40.32	40.25	1	26,013	0.00%
2022/07/22	49	42.29	21	42.23	41.75	28	26,117	0.11%
2022/07/21	6	41.38	29	40.53	41.80	-23	25,861	-0.09%
2022/07/20	3	39.62	12	39.93	39.70	-9	25,451	-0.04%
2022/07/19	9	38.25	13	38.29	38.75	-4	25,274	-0.02%
2022/07/18	28.5	38.71	10	38.95	39.25	18.5	25,186	0.07%
2022/07/15	6	40.10	6	40.08	40.05	0	24,852	0.00%
2022/07/14	1	39.05	22.7	38.55	39.00	-21.7	24,990	-0.09%
2022/07/13	1	38.70	0	0.00	39.25	1	24,899	0.00%
2022/07/12	10	38.48	11	38.22	38.35	-1	24,744	0.00%
2022/07/11	2	39.93	26	39.97	40.10	-24	24,657	-0.10%
2022/07/08	34	40.83	0	0.00	40.55	34	24,709	0.14%
2022/07/07	21	40.38	34	40.57	40.40	-13	24,757	-0.05%
2022/07/06	8	39.05	6	39.37	38.95	2	24,552	0.01%
2022/07/05	49	38.33	45	38.89	39.00	4	24,457	0.02%
2022/07/04	0	0.00	4	38.20	38.30	-4	24,444	-0.02%
2022/07/01	17	38.81	5	40.06	37.85	12	24,552	0.05%
2022/06/30	7.3	40.62	21.1	40.30	40.10	-13.8	24,558	-0.06%
2022/06/29	52	41.66	158	41.58	41.70	-106	24,367	-0.43%	大賣/鉅額交易
2022/06/28	13	43.13	2	42.80	42.80	11	24,150	0.05%
2022/06/27	38	44.50	5	44.20	44.25	33	24,047	0.14%
2022/06/24	2	43.70	1	43.45	43.00	1	23,919	0.00%
2022/06/23	17	44.74	0	0.00	43.50	17	23,674	0.07%
2022/06/22	14	47.96	12.2	47.42	46.35	1.8	23,181	0.01%
2022/06/21	1	47.60	7	48.19	48.45	-6	23,003	-0.03%
2022/06/20	13	48.49	2	48.20	47.85	11	22,869	0.05%
2022/06/17	5	49.26	4	50.03	50.40	1	22,466	0.00%
2022/06/16	36	50.98	6	50.55	50.10	30	21,856	0.14%
2022/06/15	7	51.63	2.1	52.20	51.40	4.9	21,713	0.02%
2022/06/14	27	52.09	9	51.97	52.10	18	21,641	0.08%
2022/06/13	4	53.93	31	53.51	53.50	-27	21,490	-0.13%
2022/06/10	3.1	55.20	5	55.60	55.80	-1.9	21,415	-0.01%
2022/06/09	2	55.30	11	56.10	56.10	-9	21,427	-0.04%
2022/06/08	8	55.33	0	0.00	55.30	8	21,357	0.04%
2022/06/07	6	55.68	11	55.53	55.70	-5	21,283	-0.02%
2022/06/06	40	56.97	6	56.37	56.40	34	21,188	0.16%
2022/06/02	12	57.25	5	57.00	57.20	7	21,306	0.03%
2022/06/01	10	57.91	4	57.60	57.80	6	21,450	0.03%
2022/05/31	6	58.70	19	58.32	57.80	-13	21,298	-0.06%
2022/05/30	6	58.13	25	57.89	58.10	-19	17,255	-0.11%
2022/05/27	3	56.47	5.1	56.51	56.50	-2.1	16,890	-0.01%
2022/05/26	8.1	55.87	24.2	56.21	55.70	-16.1	16,887	-0.10%
2022/05/25	4	56.80	21	57.06	56.60	-17	16,804	-0.10%
2022/05/24	3	56.73	1	57.90	56.60	2	16,908	0.01%
2022/05/23	7.2	57.34	2	58.30	57.20	5.2	16,813	0.03%
2022/05/20	1.1	58.97	21	59.03	58.80	-19.9	16,688	-0.12%
2022/05/19	17	57.39	21.1	58.46	59.00	-4.1	16,508	-0.02%
2022/05/18	3	58.53	15	58.43	58.40	-12	16,174	-0.07%
2022/05/17	0	0.00	11	57.74	57.80	-11	16,221	-0.07%
2022/05/16	6	57.80	27.1	57.80	57.50	-21.1	16,501	-0.13%
2022/05/13	13	56.52	17	55.82	56.50	-4	16,109	-0.02%
2022/05/12	21	54.85	6	54.92	54.00	15	15,272	0.10%
2022/05/11	21	54.17	17	54.19	54.40	4	14,941	0.03%
2022/05/10	6	53.08	6	53.35	53.20	0	14,735	0.00%
2022/05/09	2	53.90	7	53.66	54.00	-5	14,644	-0.03%
2022/05/06	9	53.77	2	53.80	53.80	7	14,614	0.05%
2022/05/05	20	54.65	13	54.85	55.00	7	14,689	0.05%
2022/05/04	0	0.00	1	53.20	53.20	-1	14,714	-0.01%
2022/05/03	2	53.00	5	53.40	53.00	-3	14,763	-0.02%
2022/04/29	2	53.30	5.4	53.77	53.60	-3.4	14,796	-0.02%
2022/04/28	3	52.67	14.1	52.80	52.80	-11.1	14,660	-0.08%
2022/04/26	5	51.92	0	0.00	51.90	5	14,262	0.04%
2022/04/25	8.1	52.46	8	52.43	51.90	0.1	14,235	0.00%
2022/04/22	8	53.74	13	52.90	54.40	-5	14,199	-0.04%
2022/04/21	3.2	54.29	9	54.33	54.40	-5.8	14,008	-0.04%
2022/04/20	562	54.83	560	55.55	54.50	2	13,898	0.01%	大買/大賣/
2022/04/19	0.2	51.60	3	51.77	51.80	-2.9	13,569	-0.02%
2022/04/18	0	0.00	9.7	51.01	51.00	-9.7	13,569	-0.07%
2022/04/15	1	51.50	35.1	51.32	51.60	-34.1	13,647	-0.25%
2022/04/14	6	52.10	21	51.90	52.00	-15	13,805	-0.11%
2022/04/13	22	53.01	2	53.45	53.00	20	13,818	0.14%
2022/04/12	5	51.90	0	0.00	51.80	5	13,694	0.04%
2022/04/11	4	53.65	0	0.00	52.30	4	13,786	0.03%
2022/04/08	18	54.18	1	54.80	54.30	17	13,870	0.12%
2022/04/07	3	54.37	7	54.41	54.50	-4	13,857	-0.03%
2022/04/06	1	54.00	11	53.85	54.30	-10	13,645	-0.07%
2022/04/01	3	52.00	1	51.90	52.00	2	13,378	0.01%
2022/03/31	2	53.10	4	53.00	53.00	-2	13,376	-0.01%
2022/03/30	3	53.30	2	54.05	53.70	1	13,360	0.01%
2022/03/29	6	53.47	15	53.50	53.80	-9	13,317	-0.07%
2022/03/28	0	53.70	2	53.30	53.90	-2	13,354	-0.01%
2022/03/25	4	54.18	7	54.33	54.10	-3	13,415	-0.02%
2022/03/24	0	0.00	1	53.70	54.20	-1	13,469	-0.01%
2022/03/23	3	54.27	0	0.00	54.20	3	13,583	0.02%
2022/03/22	2	53.95	1	54.30	54.20	1	13,653	0.01%
2022/03/21	2	54.75	3	54.43	54.50	-1	13,703	-0.01%
2022/03/18	6	53.83	11	53.26	54.20	-5	13,791	-0.04%
2022/03/17	0	0.00	12	52.92	52.90	-12	13,824	-0.09%
2022/03/16	3	50.37	8	50.74	51.40	-5	14,095	-0.04%
2022/03/15	6	50.27	0	0.00	50.40	6	14,502	0.04%
2022/03/14	11	51.49	2	51.20	51.40	9	14,829	0.06%
2022/03/11	1	51.00	0	0.00	50.90	1	15,466	0.01%
2022/03/10	20.5	51.65	5.8	51.51	51.50	14.7	16,687	0.09%
2022/03/09	2	50.00	13.3	50.16	50.20	-11.3	17,390	-0.07%
2022/03/08	14	50.63	2	50.70	49.70	12	17,876	0.07%
2022/03/07	5	51.88	7	51.84	52.20	-2	17,945	-0.01%
2022/03/04	8	54.15	2	54.40	54.00	6	18,141	0.03%
2022/03/03	2.6	55.60	3	55.63	55.40	-0.4	18,218	0.00%
2022/03/02	5	54.64	20	55.30	56.00	-15	18,370	-0.08%
2022/03/01	14.5	54.80	9	55.07	55.90	5.5	18,542	0.03%
2022/02/25	9.4	53.25	3	52.50	53.30	6.4	18,408	0.03%
2022/02/24	15.2	55.04	5	54.38	53.30	10.2	18,311	0.06%
2022/02/23	2	56.70	12	56.98	57.10	-10	18,332	-0.05%
2022/02/22	5.1	56.71	0	0.00	56.60	5.1	18,281	0.03%
2022/02/21	2	58.75	0	0.00	58.60	2	18,175	0.01%
2022/02/18	4	59.08	0	0.00	59.20	4	18,422	0.02%
2022/02/17	1	58.60	1	59.50	59.60	0	18,712	0.00%
2022/02/16	13.1	59.57	5	60.26	59.20	8.1	18,534	0.04%
2022/02/15	6.3	61.06	1	61.60	60.40	5.3	18,234	0.03%
2022/02/14	10	61.86	14	61.63	61.50	-4	18,326	-0.02%
2022/02/11	3	63.98	2	63.80	63.90	1	18,642	0.01%
2022/02/10	11.1	64.77	5	65.00	65.00	6.1	19,683	0.03%
2022/02/09	7	65.91	5.1	65.88	66.20	1.9	20,107	0.01%
2022/02/08	1	65.20	11	65.75	66.10	-10	20,208	-0.05%
2022/02/07	11	62.96	5	63.96	64.50	6	20,198	0.03%
2022/01/26	12.3	64.32	2.5	64.95	65.20	9.8	20,009	0.05%
2022/01/25	4.2	65.52	6	65.62	65.60	-1.8	19,953	-0.01%
2022/01/21	3.3	66.71	2	66.80	67.20	1.3	19,877	0.01%
2022/01/20	0	0.00	5	67.84	67.90	-5	20,019	-0.02%
2022/01/19	1.5	67.35	0.2	67.80	67.80	1.3	20,252	0.01%
2022/01/18	0	0.00	11	68.38	68.00	-11	20,566	-0.05%
2022/01/17	1	68.10	0	0.00	68.10	1	20,606	0.00%
2022/01/14	2.7	67.63	0	0.00	67.30	2.7	20,514	0.01%
2022/01/13	4	68.08	12.8	67.85	68.20	-8.8	20,526	-0.04%
2022/01/12	0	0.00	3	66.97	66.90	-3	20,541	-0.01%
2022/01/11	8	67.25	0	0.00	67.00	8	20,526	0.04%
2022/01/10	6	66.67	1	66.60	67.00	5	20,472	0.02%
2022/01/07	9	67.04	1	67.20	67.50	8	20,444	0.04%
2022/01/06	19	68.20	2.4	68.32	68.50	16.6	20,210	0.08%
2022/01/05	5.5	69.26	3	69.80	69.30	2.5	20,171	0.01%
2022/01/04	7	69.46	1	69.40	69.20	6	20,148	0.03%
2022/01/03	6.1	70.07	2.1	70.20	70.00	4	19,949	0.02%
2021/12/30	1	71.40	0.2	71.30	71.20	0.8	19,893	0.00%
2021/12/29	5	71.50	22	71.41	71.60	-17	19,839	-0.09%
2021/12/28	7.1	71.44	16	71.49	71.40	-8.9	19,882	-0.04%
2021/12/27	1	70.80	1	71.00	70.90	0	19,858	0.00%
2021/12/24	2.4	70.65	8	70.58	70.40	-5.6	19,941	-0.03%
2021/12/23	2	70.70	5.3	70.35	70.30	-3.3	19,979	-0.02%
2021/12/22	2.3	70.97	4	71.05	70.80	-1.7	20,090	-0.01%
2021/12/21	6.3	70.17	1	70.20	70.80	5.3	20,025	0.03%
2021/12/20	0	0.00	6	69.22	69.30	-6	19,920	-0.03%
2021/12/17	8	70.00	3	69.70	69.90	5	19,792	0.03%
2021/12/16	12	70.52	2	70.45	70.60	10	19,648	0.05%
2021/12/15	3	70.07	5	70.00	70.20	-2	19,568	-0.01%
2021/12/14	25.1	69.94	17	70.14	69.80	8.1	19,592	0.04%
2021/12/13	18	71.37	26	71.65	71.00	-8	19,433	-0.04%
2021/12/10	32.1	70.98	19.3	72.46	72.70	12.8	19,310	0.07%
2021/12/09	33.2	71.24	17	71.12	71.00	16.2	18,884	0.09%
2021/12/08	26	73.18	5.1	73.73	72.70	20.9	18,392	0.11%
2021/12/07	35.1	74.86	28	75.19	73.60	7.1	17,982	0.04%
2021/12/06	19	74.96	14.5	76.00	75.90	4.6	17,343	0.03%