力積電 (6770)-元大-鑫永和券商分點個股進出

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－元大-鑫永和券商分點個股進出

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

元大-鑫永和券商分點個股進出
元大-鑫永和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	7	24.92	2	25.25	24.90	5	27,900	0.02%
2024/05/30	2	25.55	62	25.56	25.40	-60	23,666	-0.25%
2024/05/29	30	26.05	32	26.20	25.80	-2	23,575	-0.01%
2024/05/28	5	26.05	2	26.30	26.35	3	23,538	0.01%
2024/05/27	22	26.07	1	26.05	25.95	21	23,450	0.09%
2024/05/24	9	25.89	0	0.00	25.65	9	23,231	0.04%
2024/05/23	28	26.26	6.1	26.49	26.55	21.9	22,891	0.10%
2024/05/22	3	26.13	1	25.90	26.15	2	22,492	0.01%
2024/05/21	4	25.58	2	25.55	25.55	2	22,121	0.01%
2024/05/20	5	25.55	11	25.55	25.45	-6	22,052	-0.03%
2024/05/17	7	25.92	1	26.10	25.65	6	21,794	0.03%
2024/05/16	5.2	26.51	57	25.30	26.45	-51.9	21,266	-0.24%
2024/05/15	26	24.54	12	24.72	24.70	14	20,139	0.07%
2024/05/14	40	24.78	16	24.87	24.85	24	19,950	0.12%
2024/05/13	3	23.90	2	24.10	24.10	1	19,785	0.01%
2024/05/10	1	24.20	0	0.00	24.35	1	19,869	0.01%
2024/05/09	3	25.02	0	0.00	24.75	3	19,825	0.02%
2024/05/08	0	0.00	4	24.50	24.70	-4	19,824	-0.02%
2024/05/07	12	25.14	11	24.72	24.70	1	19,794	0.01%
2024/05/06	37	25.51	37	25.30	25.20	0	19,512	0.00%
2024/05/03	44.2	25.50	83	25.52	25.35	-38.8	18,988	-0.20%
2024/05/02	8	23.21	14	23.64	23.60	-6	17,609	-0.03%
2024/04/30	3	23.08	0	0.00	22.85	3	17,343	0.02%
2024/04/29	20	22.89	2.3	22.83	23.20	17.7	17,231	0.10%
2024/04/25	2.5	22.00	5	22.25	21.95	-2.5	16,932	-0.01%
2024/04/24	6	22.64	9	22.68	22.60	-3	16,872	-0.02%
2024/04/23	2	21.78	0	0.00	21.85	2	16,928	0.01%
2024/04/22	1.1	22.04	6	22.03	21.70	-4.9	16,877	-0.03%
2024/04/19	8.1	22.11	19.5	22.18	22.20	-11.4	16,592	-0.07%
2024/04/18	3.1	23.14	3	23.27	23.05	0.1	16,162	0.00%
2024/04/17	14.1	23.70	3	23.65	23.65	11.1	15,832	0.07%
2024/04/16	3	24.15	0	0.00	24.15	3	15,571	0.02%
2024/04/15	7	24.94	0	0.00	25.00	7	15,562	0.04%
2024/04/12	18	25.33	2	25.28	25.20	16	16,364	0.10%
2024/04/11	4.5	25.51	1	25.40	25.40	3.5	18,321	0.02%
2024/04/10	5.5	26.05	14	26.15	25.95	-8.5	18,252	-0.05%
2024/04/09	0	0.00	1	25.65	25.60	-1	18,286	-0.01%
2024/04/08	3.5	25.17	4	25.20	25.20	-0.5	18,402	0.00%
2024/04/03	4	25.46	12	25.41	25.40	-8	18,274	-0.04%
2024/04/02	2	25.88	0	0.00	25.90	2	18,196	0.01%
2024/04/01	5	26.02	13	26.04	25.95	-8	18,330	-0.04%
2024/03/29	4.1	25.74	0	0.00	25.80	4.1	18,248	0.02%
2024/03/28	13	25.34	8	25.79	25.90	5	18,140	0.03%
2024/03/27	8	25.76	2	25.65	25.70	6	17,857	0.03%
2024/03/26	8	26.27	0	0.00	26.05	8	17,654	0.05%
2024/03/25	22.2	26.39	3	26.40	26.35	19.2	17,555	0.11%
2024/03/22	1	26.60	0	0.00	26.60	1	17,587	0.01%
2024/03/21	3	26.72	6	26.76	26.75	-3	17,701	-0.02%
2024/03/20	0.1	26.60	2	27.10	26.60	-1.9	17,809	-0.01%
2024/03/19	1	26.95	19	27.04	26.95	-18	17,919	-0.10%
2024/03/18	1	26.55	1	26.75	26.80	0	18,261	0.00%
2024/03/15	3.1	26.32	0	0.00	26.30	3.1	18,338	0.02%
2024/03/14	3	26.60	2	26.70	26.60	1	18,071	0.01%
2024/03/13	3	26.65	0	0.00	26.60	3	17,989	0.02%
2024/03/12	2	26.85	20	27.03	27.15	-18	17,841	-0.10%
2024/03/11	2	26.93	0	0.00	26.95	2	17,785	0.01%
2024/03/08	20	26.95	14	27.09	26.95	6	17,756	0.03%
2024/03/07	1	26.95	2	27.00	26.60	-1	17,424	-0.01%
2024/03/06	2	26.95	23	26.99	26.80	-21	17,351	-0.12%
2024/03/05	25.5	27.57	0	0.00	27.10	25.5	17,441	0.15%
2024/03/04	1	26.65	1	26.65	26.90	0	17,097	0.00%
2024/03/01	1	27.30	3	27.13	26.90	-2	17,051	-0.01%
2024/02/29	6.1	26.31	1	26.55	27.60	5.1	16,922	0.03%
2024/02/27	9	26.62	1	26.65	26.60	8	16,649	0.05%
2024/02/26	2	26.73	0	0.00	26.70	2	16,553	0.01%
2024/02/23	16.1	26.84	0	0.00	26.75	16.1	16,597	0.10%
2024/02/22	2	27.13	2	27.20	27.10	0	16,679	0.00%
2024/02/21	4.1	27.14	2	27.15	27.15	2.1	16,784	0.01%
2024/02/20	12.1	27.70	2	27.40	27.45	10.1	16,843	0.06%
2024/02/19	5	27.65	0	0.00	27.75	5	16,873	0.03%
2024/02/16	0	0.00	6	27.46	27.30	-6	17,051	-0.04%
2024/02/15	1	26.85	0	0.00	26.90	1	17,037	0.01%
2024/02/05	0	0.00	2	26.80	26.80	-2	17,043	-0.01%
2024/02/02	10.3	26.81	3	26.77	26.70	7.3	16,974	0.04%
2024/02/01	0	0.00	14	27.00	27.10	-14	16,763	-0.08%
2024/01/31	2	27.05	2	27.00	27.00	0	16,842	0.00%
2024/01/30	11	27.39	0	0.00	27.05	11	16,777	0.07%
2024/01/26	6	27.73	1	27.75	27.95	5	17,368	0.03%
2024/01/25	12	28.03	0	0.00	28.05	12	17,289	0.07%
2024/01/24	3.3	28.02	3	28.00	27.90	0.3	17,306	0.00%
2024/01/23	2.5	27.65	2	27.70	27.85	0.5	17,150	0.00%
2024/01/22	3.5	27.43	0	0.00	27.45	3.5	17,029	0.02%
2024/01/19	14	27.34	11.7	27.25	27.25	2.3	16,769	0.01%
2024/01/18	4	27.25	21	27.21	27.20	-17	16,650	-0.10%
2024/01/17	8.3	27.86	1	27.50	27.55	7.3	16,709	0.04%
2024/01/16	1.3	28.42	9	28.34	28.45	-7.7	16,365	-0.05%
2024/01/15	0	0.00	1	29.10	28.90	-1	16,255	-0.01%
2024/01/12	23	28.92	8	28.98	28.95	15	16,487	0.09%
2024/01/11	4	28.84	1	28.90	28.90	3	16,369	0.02%
2024/01/10	2	29.30	9	29.19	29.05	-7	16,329	-0.04%
2024/01/09	2	29.40	1	29.50	29.45	1	16,371	0.01%
2024/01/08	44.1	30.76	35	30.23	29.90	9.1	16,336	0.06%
2024/01/05	40	30.87	48.6	30.38	30.85	-8.6	15,414	-0.06%
2024/01/04	0	0.00	1	28.15	28.25	-1	13,429	-0.01%
2024/01/03	20	28.19	1	28.35	28.10	19	13,559	0.14%
2024/01/02	7	28.81	0	0.00	28.80	7	13,267	0.05%
2023/12/29	4	29.60	0	0.00	29.45	4	13,041	0.03%
2023/12/28	0.1	29.70	0	0.00	29.70	0.1	13,126	0.00%
2023/12/27	3	29.95	0	0.00	29.80	3	13,085	0.02%
2023/12/25	0	0.00	1	29.10	28.90	-1	12,901	-0.01%
2023/12/22	1	29.20	1	29.40	29.15	0	12,974	0.00%
2023/12/20	0	0.00	1.1	29.01	28.90	-1.1	12,870	-0.01%
2023/12/19	1	28.90	0	0.00	28.80	1	12,791	0.01%
2023/12/18	2	29.73	0	0.00	29.40	2	12,743	0.02%
2023/12/15	0	0.00	10	29.83	29.75	-10	12,590	-0.08%
2023/12/14	11	29.81	17	29.80	29.65	-6	12,372	-0.05%
2023/12/13	1	29.80	18	29.81	29.90	-17	12,153	-0.14%
2023/12/12	0	0.00	2	29.28	29.60	-2	11,816	-0.02%
2023/12/11	5	28.76	1	28.80	28.80	4	11,714	0.03%
2023/12/08	1.7	28.85	1	28.95	28.80	0.7	11,717	0.01%
2023/12/07	1	28.75	0	0.00	28.70	1	11,837	0.01%
2023/12/06	1	29.35	0	0.00	29.15	1	11,843	0.01%
2023/12/05	0	0.00	5	29.44	29.40	-5	11,822	-0.04%
2023/12/01	6	29.78	10	29.68	29.60	-4	11,715	-0.03%
2023/11/30	0	0.00	2	30.00	30.10	-2	11,613	-0.02%
2023/11/29	1	30.00	0	0.00	29.85	1	11,401	0.01%
2023/11/28	0.3	29.75	0	0.00	29.80	0.3	11,268	0.00%
2023/11/27	5	29.50	4	29.51	29.40	1	11,235	0.01%
2023/11/24	3	29.58	3	29.75	29.75	0	11,215	0.00%
2023/11/22	5.1	29.15	1	29.35	29.20	4.1	11,111	0.04%
2023/11/21	21	29.77	11	29.75	29.80	10	11,007	0.09%
2023/11/20	0	0.00	15	29.50	29.30	-15	10,865	-0.14%
2023/11/17	11	28.90	8	29.09	29.05	3	10,690	0.03%
2023/11/16	1	29.00	0	0.00	29.00	1	10,682	0.01%
2023/11/15	9	28.86	6	28.73	28.90	3	10,665	0.03%
2023/11/14	5	28.45	1	28.35	28.35	4	10,566	0.04%
2023/11/13	3.2	27.93	0	0.00	27.85	3.2	10,686	0.03%
2023/11/10	4	28.24	2	28.15	28.10	2	10,756	0.02%
2023/11/09	2	28.40	1	28.55	28.45	1	10,882	0.01%
2023/11/08	0	0.00	2	28.45	28.35	-2	11,078	-0.02%
2023/11/07	0	0.00	2	28.45	28.85	-2	11,136	-0.02%
2023/11/06	12.7	29.10	11.1	28.78	28.75	1.5	11,096	0.01%
2023/11/03	10	28.34	7.7	28.15	28.70	2.3	10,785	0.02%
2023/11/02	1	27.55	26	27.56	27.60	-25	10,386	-0.24%
2023/11/01	26	27.21	62	27.10	27.20	-36	10,327	-0.35%
2023/10/31	61	26.68	51	26.90	26.55	10	10,222	0.10%
2023/10/30	52	26.59	0	0.00	26.60	52	10,364	0.50%
2023/10/26	0	0.00	0.3	27.15	26.80	-0.3	10,630	0.00%
2023/10/25	15	26.83	29	27.48	27.50	-14	10,626	-0.13%
2023/10/24	13	26.79	0	0.00	26.85	13	10,465	0.12%
2023/10/23	1.1	26.80	0.5	26.96	26.65	0.6	10,495	0.01%
2023/10/20	2	27.78	1.5	27.47	27.30	0.5	10,632	0.01%
2023/10/19	3.1	27.40	0	0.00	27.35	3.1	10,517	0.03%
2023/10/18	5.7	27.65	1	27.40	27.50	4.7	10,616	0.04%
2023/10/17	5	28.06	1	28.00	27.85	4	10,918	0.04%
2023/10/16	3	27.80	0	27.85	27.35	3	10,805	0.03%
2023/10/13	0	0.00	2	27.40	27.70	-2	10,714	-0.02%
2023/10/11	0	0.00	6	26.87	27.05	-6	10,616	-0.06%
2023/10/04	2.1	26.20	0	0.00	26.10	2.1	10,639	0.02%
2023/10/03	0.1	26.60	0	0.00	26.60	0.1	10,661	0.00%
2023/09/28	0	0.00	1.1	26.60	26.55	-1.1	11,034	-0.01%
2023/09/27	0.1	26.50	2	26.40	26.40	-1.9	11,229	-0.02%
2023/09/26	0.1	26.85	0	0.00	26.65	0.1	11,225	0.00%
2023/09/25	0	0.00	1	27.40	27.30	-1	11,191	-0.01%
2023/09/22	1	26.90	0	0.00	26.90	1	11,229	0.01%
2023/09/21	2	27.13	0	0.00	27.00	2	11,243	0.02%
2023/09/19	0	0.00	1	27.80	27.85	-1	11,267	-0.01%
2023/09/18	2	27.80	0	0.00	27.80	2	11,340	0.02%
2023/09/15	1	28.05	1	28.10	28.10	0	11,415	0.00%
2023/09/14	1	27.95	2	27.80	27.90	-1	11,398	-0.01%
2023/09/13	4	27.40	5	27.35	27.40	-1	11,450	-0.01%
2023/09/11	5.1	27.39	0	0.00	26.90	5.1	11,933	0.04%
2023/09/08	0.1	27.70	3	27.87	27.60	-3	12,311	-0.02%
2023/09/06	7	27.80	2	27.80	27.80	5	12,402	0.04%
2023/09/01	3.1	28.07	1	28.10	28.15	2.1	12,714	0.02%
2023/08/31	2	27.95	0	0.00	27.85	2	12,745	0.02%
2023/08/30	5	27.55	5	27.75	27.85	0	12,715	0.00%
2023/08/28	4	27.70	3	27.72	27.40	1	12,792	0.01%
2023/08/24	4	27.38	0	0.00	27.30	4	12,993	0.03%
2023/08/23	0	0.00	3	27.15	27.45	-3	12,971	-0.02%
2023/08/22	3.1	26.82	0	0.00	26.80	3.1	13,028	0.02%
2023/08/21	2.1	26.93	0	0.00	26.95	2.1	12,950	0.02%
2023/08/18	2	27.25	0	0.00	27.25	2	12,869	0.02%
2023/08/17	2	26.80	0	0.00	26.85	2	12,745	0.02%
2023/08/16	1.1	27.10	0	0.00	27.05	1.1	12,552	0.01%
2023/08/15	2.1	27.50	0	0.00	27.35	2.1	12,428	0.02%
2023/08/14	4.2	27.90	4	27.53	27.95	0.2	12,345	0.00%
2023/08/11	10.7	28.85	1	28.50	28.40	9.7	12,206	0.08%
2023/08/10	2	29.03	0	0.00	29.00	2	12,049	0.02%
2023/08/08	2.2	29.19	0	0.00	29.10	2.2	11,958	0.02%
2023/08/04	2	29.50	5	29.70	29.50	-3	11,929	-0.02%
2023/08/02	5	29.59	5.2	29.79	29.55	-0.2	11,928	0.00%
2023/08/01	2	29.90	2.7	29.95	30.00	-0.7	11,821	-0.01%
2023/07/31	6	30.01	1.1	30.00	29.95	4.9	11,712	0.04%
2023/07/28	2	30.25	3	30.27	30.20	-1	11,669	-0.01%
2023/07/26	5	29.78	1	29.85	29.70	4	11,823	0.03%
2023/07/25	0	0.00	6	30.35	30.20	-6	12,008	-0.05%
2023/07/24	2	29.10	2	29.60	29.60	0	12,087	0.00%
2023/07/21	13	29.29	0	0.00	29.55	13	12,299	0.11%
2023/07/20	6.5	29.45	5	29.52	29.80	1.5	12,509	0.01%
2023/07/19	1	30.15	0.6	30.18	30.10	0.4	12,464	0.00%
2023/07/18	0	0.00	3	30.43	30.50	-3	12,801	-0.02%
2023/07/17	3	30.12	10	30.10	30.10	-7	13,050	-0.05%
2023/07/14	0	0.00	8.4	29.99	30.10	-8.4	13,401	-0.06%
2023/07/13	1	29.80	7	29.98	29.80	-6	13,494	-0.04%
2023/07/12	2	29.88	0	0.00	29.90	2	13,431	0.01%
2023/07/11	2	30.20	3	30.20	30.15	-1	13,445	-0.01%
2023/07/10	2	30.00	4	29.93	30.00	-2	13,595	-0.01%
2023/07/07	4	30.23	0	0.00	30.15	4	13,583	0.03%
2023/07/06	8.5	30.80	0	0.00	30.65	8.5	13,745	0.06%
2023/07/05	0	0.00	1	31.80	31.50	-1	13,610	-0.01%
2023/07/03	5	31.00	4	30.89	30.85	1	13,640	0.01%
2023/06/29	5	31.00	0.1	30.85	30.90	4.9	13,815	0.04%
2023/06/28	2	30.85	2	30.75	30.70	0	13,928	0.00%
2023/06/27	4	30.78	0	0.00	30.70	4	14,075	0.03%
2023/06/26	7	31.51	0.2	31.65	31.40	6.9	14,133	0.05%
2023/06/21	0	0.00	2	32.00	31.95	-2	14,165	-0.01%
2023/06/20	0	0.00	3	32.15	31.90	-3	14,140	-0.02%
2023/06/19	7	31.68	2.2	31.80	31.85	4.8	14,127	0.03%
2023/06/16	8	32.69	25	32.19	32.15	-17	14,081	-0.12%
2023/06/15	1	32.70	1	32.60	32.70	0	13,915	0.00%
2023/06/14	4	32.03	3.2	32.15	32.30	0.8	13,782	0.01%
2023/06/13	0	0.00	7	31.34	31.25	-7	13,373	-0.05%
2023/06/12	0.2	31.05	2	30.70	31.05	-1.8	13,365	-0.01%
2023/06/09	9.1	30.89	1.1	30.95	30.90	8	13,436	0.06%
2023/06/08	3	31.02	0.2	31.00	30.90	2.8	13,579	0.02%
2023/06/07	0.1	31.45	7	31.39	31.55	-6.9	13,766	-0.05%
2023/06/06	21	31.15	10	31.15	31.05	11	14,278	0.08%
2023/06/05	10	31.30	28	31.32	31.15	-18	14,578	-0.12%
2023/06/02	0	0.00	1.1	31.05	31.10	-1.1	15,012	-0.01%
2023/06/01	2	30.60	0	0.00	30.60	2	15,755	0.01%
2023/05/31	0.5	31.14	0	0.00	30.90	0.5	15,872	0.00%
2023/05/30	0.1	31.10	6	31.12	31.10	-6	15,777	-0.04%
2023/05/29	2.9	30.86	0	0.00	30.85	2.9	15,810	0.02%
2023/05/26	5	30.74	6	30.76	30.75	-1	15,880	-0.01%
2023/05/25	1	30.60	15	30.52	30.65	-14	15,849	-0.09%
2023/05/24	1	30.45	3	30.52	30.55	-2	16,018	-0.01%
2023/05/23	0.2	30.55	0	0.00	30.55	0.2	16,087	0.00%
2023/05/19	10	30.55	0	0.00	30.25	10	16,129	0.06%
2023/05/18	4.2	30.66	2	30.60	30.60	2.2	16,095	0.01%
2023/05/17	0	0.00	1	30.65	30.60	-1	16,124	-0.01%
2023/05/16	11	30.40	2	30.35	30.25	9	16,080	0.06%
2023/05/15	0	0.00	1	29.65	29.60	-1	16,129	-0.01%
2023/05/12	1	29.95	0	0.00	29.85	1	16,269	0.01%
2023/05/11	2	29.88	1	30.05	29.80	1	16,356	0.01%
2023/05/10	11.1	30.05	12	30.10	30.00	-0.9	16,580	-0.01%
2023/05/09	2	30.47	0	0.00	30.25	2	16,605	0.01%
2023/05/08	7.1	30.34	35	30.70	30.30	-27.9	16,807	-0.17%
2023/05/05	1.4	30.73	0	0.00	30.65	1.4	17,093	0.01%
2023/05/04	0.3	30.60	5	30.75	31.10	-4.7	17,548	-0.03%
2023/05/03	7	30.55	0	0.00	30.50	7	17,856	0.04%
2023/05/02	3.4	30.82	21	30.28	30.90	-17.6	18,172	-0.10%
2023/04/28	1	29.60	3	29.87	29.70	-2	18,545	-0.01%
2023/04/27	2	29.20	1	29.45	29.55	1	18,504	0.01%
2023/04/26	5.3	29.31	10	29.30	29.30	-4.7	18,623	-0.03%
2023/04/25	8	29.86	1	29.85	30.00	7	18,370	0.04%
2023/04/24	11	29.85	5	30.25	30.60	6	18,125	0.03%
2023/04/21	11.4	30.50	0	0.00	30.05	11.4	18,006	0.06%
2023/04/20	14.3	31.35	3	31.42	31.00	11.3	17,828	0.06%
2023/04/19	8.5	32.19	2	32.25	32.10	6.5	17,977	0.04%
2023/04/18	5	33.00	6	33.20	32.90	-1	17,903	-0.01%
2023/04/17	1	32.90	0	0.00	32.90	1	17,887	0.01%
2023/04/14	2.1	32.95	1	32.90	32.90	1.1	17,901	0.01%
2023/04/13	37	33.02	7	33.00	33.10	30	17,930	0.17%
2023/04/12	0	0.00	16	33.20	33.30	-16	17,828	-0.09%
2023/04/11	58	33.08	11	33.03	33.25	47	17,840	0.26%
2023/04/10	2	32.50	2	32.58	32.50	0	17,730	0.00%
2023/04/07	1	32.65	0	0.00	32.60	1	17,809	0.01%
2023/04/06	12	32.70	0	0.00	32.60	12	17,816	0.07%
2023/03/31	0.1	33.25	8	33.33	33.10	-7.9	17,724	-0.04%
2023/03/30	1	33.10	1	33.00	32.90	0	17,798	0.00%
2023/03/29	14	33.00	0	0.00	32.95	14	17,826	0.08%
2023/03/28	4	33.23	2	33.18	33.10	2	17,952	0.01%
2023/03/27	10	33.80	0	0.00	33.70	10	17,953	0.06%
2023/03/24	0	0.00	1	34.35	34.40	-1	18,001	-0.01%
2023/03/23	3	34.18	3	34.15	34.20	0	18,032	0.00%
2023/03/22	1	34.25	8.3	34.30	34.30	-7.3	18,177	-0.04%
2023/03/21	2	34.50	11	34.36	34.20	-9	18,241	-0.05%
2023/03/20	1	34.20	2	34.33	34.20	-1	18,519	-0.01%
2023/03/17	5.8	33.81	12	33.94	34.60	-6.2	18,561	-0.03%
2023/03/16	5	33.20	0	0.00	33.35	5	18,408	0.03%
2023/03/15	4	33.46	0	0.00	33.25	4	18,590	0.02%
2023/03/14	2	33.33	1	33.25	33.20	1	18,996	0.01%
2023/03/13	12	33.72	0	0.00	33.80	12	19,442	0.06%
2023/03/10	11	34.49	7	34.74	34.45	4	19,550	0.02%
2023/03/09	11	35.61	24	35.52	35.15	-13	19,676	-0.07%
2023/03/08	13	34.69	3.7	34.72	34.95	9.3	19,267	0.05%
2023/03/07	20	35.02	36	35.07	35.15	-16	19,091	-0.08%
2023/03/06	6	34.62	14.5	34.62	34.95	-8.5	18,755	-0.05%
2023/03/03	1	33.20	2	33.40	33.60	-1	18,065	-0.01%
2023/03/02	0	0.00	10	33.11	33.25	-10	18,110	-0.06%
2023/03/01	2	33.05	0	0.00	33.10	2	18,423	0.01%
2023/02/24	2	33.40	0	0.00	33.30	2	18,738	0.01%
2023/02/23	2	33.70	1	33.70	33.65	1	18,750	0.01%
2023/02/22	10	33.22	1	33.25	33.40	9	18,942	0.05%
2023/02/21	0	0.00	1	33.90	33.90	-1	18,975	-0.01%
2023/02/20	12	33.70	0	0.00	33.80	12	19,285	0.06%
2023/02/17	3	33.30	0	0.00	33.30	3	19,770	0.02%
2023/02/16	7	33.49	0	0.00	33.50	7	19,930	0.04%
2023/02/15	0	33.20	21	33.25	33.25	-21	20,390	-0.10%
2023/02/14	5	33.60	10	33.60	33.60	-5	20,381	-0.02%
2023/02/13	1	33.20	2	33.20	33.15	-1	20,614	0.00%
2023/02/10	6.1	33.72	0	0.00	33.70	6.1	20,840	0.03%
2023/02/09	5	34.20	13	34.38	34.15	-8	21,068	-0.04%
2023/02/08	2	34.20	3	34.30	34.60	-1	21,178	0.00%
2023/02/07	4.1	33.90	4	33.75	33.80	0.1	21,101	0.00%
2023/02/06	13	33.87	11	33.75	33.70	2	21,204	0.01%
2023/02/03	18	34.71	14	34.58	34.50	4	21,086	0.02%
2023/02/02	15.4	35.40	11	35.44	35.30	4.4	20,966	0.02%
2023/02/01	4.2	34.67	8	34.78	35.00	-3.9	20,713	-0.02%
2023/01/31	3.1	34.15	3	34.27	34.30	0.1	20,414	0.00%
2023/01/30	2.1	33.85	2	33.83	33.95	0.1	20,175	0.00%
2023/01/17	11	32.20	8	32.25	32.30	3	19,808	0.02%
2023/01/16	23.1	32.69	3	32.72	32.55	20.1	20,069	0.10%
2023/01/13	2.1	33.63	2	33.70	33.65	0.1	19,986	0.00%
2023/01/12	0.2	34.08	10.9	33.99	33.85	-10.7	20,163	-0.05%
2023/01/11	13	33.96	11	33.96	34.30	2	20,165	0.01%
2023/01/10	3	34.05	24	34.10	34.00	-21	20,051	-0.10%
2023/01/09	48.9	33.57	31	33.71	33.90	17.9	19,927	0.09%
2023/01/06	3.1	33.10	2	33.25	33.45	1.1	19,646	0.01%
2023/01/05	0.1	32.70	0	0.00	32.65	0.1	19,550	0.00%
2023/01/04	0	32.30	0	0.00	32.25	0	19,678	0.00%
2023/01/03	3	31.60	1.2	32.13	32.35	1.8	19,864	0.01%
2022/12/30	0	32.40	0	0.00	31.85	0	19,847	0.00%
2022/12/29	2	31.90	0.3	31.70	32.05	1.7	20,020	0.01%
2022/12/28	1	32.10	1	32.20	32.15	0	20,225	0.00%
2022/12/27	6	33.44	1.2	33.03	33.00	4.8	20,261	0.02%
2022/12/26	1	32.75	0	0.00	32.75	1	20,311	0.00%
2022/12/23	3	32.95	0	0.00	33.30	3	20,656	0.01%
2022/12/22	0	0.00	4	33.31	33.40	-4	21,553	-0.02%
2022/12/21	0	0.00	1	32.70	32.65	-1	21,669	0.00%
2022/12/20	2.5	32.35	2	33.40	32.30	0.5	21,653	0.00%
2022/12/19	0	0.00	6	32.78	32.90	-6	21,784	-0.03%
2022/12/16	4	32.54	0	0.00	32.65	4	21,836	0.02%
2022/12/15	8	33.14	4.5	33.02	32.95	3.5	21,868	0.02%
2022/12/14	2	33.18	1	33.35	33.35	1	21,970	0.00%
2022/12/13	1	32.35	1	32.65	32.40	0	22,008	0.00%
2022/12/12	3	32.22	0	0.00	32.20	3	22,253	0.01%
2022/12/09	1	33.75	0	0.00	33.45	1	24,397	0.00%
2022/12/08	0.1	33.20	0	0.00	33.05	0.1	24,737	0.00%
2022/12/07	3	33.90	4	33.55	33.35	-1	24,937	0.00%
2022/12/06	10	34.07	1	34.70	33.95	9	25,107	0.04%
2022/12/05	19	35.33	3.1	35.36	35.15	15.9	24,919	0.06%
2022/12/02	0.1	34.30	31	34.31	34.60	-30.9	24,563	-0.13%
2022/12/01	3	33.98	10	33.95	34.00	-7	24,634	-0.03%
2022/11/30	3	32.55	0	0.00	33.30	3	24,700	0.01%
2022/11/29	0	0.00	0.1	32.55	32.60	-0.1	25,613	0.00%
2022/11/25	3	33.23	0	0.00	32.90	3	26,099	0.01%
2022/11/24	2	33.18	5	33.24	33.30	-3	26,623	-0.01%
2022/11/23	0	0.00	4	32.58	32.95	-4	26,597	-0.02%
2022/11/22	18	31.64	11	31.80	31.85	7	26,511	0.03%
2022/11/21	1	33.35	0	0.00	32.85	1	26,312	0.00%
2022/11/18	1.5	34.10	2	34.00	33.65	-0.5	26,505	0.00%
2022/11/17	1	34.10	3	33.87	34.15	-2	26,578	-0.01%
2022/11/16	7	34.14	4	33.99	34.05	3	26,743	0.01%
2022/11/15	0	0.00	5.1	34.02	34.35	-5.1	26,732	-0.02%
2022/11/14	3	33.43	2	33.63	33.45	1	26,524	0.00%
2022/11/11	4	33.95	4.5	33.69	33.30	-0.5	26,944	0.00%
2022/11/10	0	0.00	13	32.45	32.60	-13	27,055	-0.05%
2022/11/09	1	32.45	2	32.55	32.70	-1	27,830	0.00%
2022/11/08	5	32.58	7	32.37	32.00	-2	28,164	-0.01%
2022/11/07	0	0.00	9	32.65	32.75	-9	28,748	-0.03%
2022/11/04	4	31.33	4.3	31.59	31.85	-0.3	28,905	0.00%
2022/11/03	4	31.34	1	31.30	31.45	3	28,958	0.01%
2022/11/02	2	31.08	3	31.20	31.30	-1	29,025	0.00%
2022/11/01	1	30.75	0	0.00	30.65	1	29,084	0.00%
2022/10/31	1	30.80	12	30.82	30.80	-11	29,469	-0.04%
2022/10/28	1.1	29.82	1	30.55	29.70	0.1	29,605	0.00%
2022/10/27	6	30.92	4	30.65	30.90	2	29,758	0.01%
2022/10/25	2.3	30.61	1.2	31.12	30.45	1.1	30,505	0.00%
2022/10/21	1	30.30	4.1	30.38	30.20	-3.1	31,699	-0.01%
2022/10/20	1	30.10	2	30.25	31.00	-1	31,430	0.00%
2022/10/19	0	0.00	3	30.10	29.90	-3	31,386	-0.01%
2022/10/18	7	29.82	1	29.75	29.90	6	31,425	0.02%
2022/10/17	1	28.60	0	0.00	29.50	1	31,640	0.00%
2022/10/14	3	29.10	4	28.46	29.20	-1	31,903	0.00%
2022/10/13	9	27.67	1	28.20	26.95	8	31,846	0.03%
2022/10/12	1	27.80	1	28.05	28.10	0	31,943	0.00%
2022/10/11	2	28.40	1	28.25	28.05	1	32,244	0.00%
2022/10/06	2	30.00	0	0.00	30.15	2	32,281	0.01%
2022/10/05	15	30.80	22	30.59	30.35	-7	32,238	-0.02%
2022/10/03	1	28.70	6	28.85	28.80	-5	31,917	-0.02%
2022/09/30	2	28.48	1	27.65	28.50	1	31,868	0.00%
2022/09/29	5	27.86	2	28.53	27.80	3	31,740	0.01%
2022/09/28	1	28.65	2	28.55	28.55	-1	30,958	0.00%
2022/09/27	2	29.48	1	29.80	29.65	1	30,763	0.00%
2022/09/26	5	29.86	2	29.85	29.30	3	30,800	0.01%
2022/09/23	1	31.00	3	30.60	31.00	-2	30,778	-0.01%
2022/09/22	1	30.60	1	30.55	30.55	0	30,824	0.00%
2022/09/21	7	31.39	0	0.00	31.30	7	30,858	0.02%
2022/09/20	2	31.53	0	0.00	31.55	2	30,834	0.01%
2022/09/19	1	31.65	4.3	32.17	31.75	-3.3	30,802	-0.01%
2022/09/16	1	31.75	0	0.00	32.15	1	30,695	0.00%
2022/09/15	2	32.55	6.2	32.49	32.75	-4.2	28,777	-0.01%
2022/09/14	5	31.38	1	31.50	31.60	4	28,540	0.01%
2022/09/13	0	0.00	3.3	32.43	32.00	-3.3	28,446	-0.01%
2022/09/12	1.3	31.71	12	31.54	31.75	-10.7	28,490	-0.04%
2022/09/08	17	30.60	2	30.80	30.70	15	28,970	0.05%
2022/09/07	4.2	30.22	0	0.00	30.10	4.2	29,064	0.01%
2022/09/06	2	31.00	11.2	30.98	30.80	-9.2	28,916	-0.03%
2022/09/05	17.4	31.27	21	30.75	30.55	-3.6	28,694	-0.01%
2022/09/02	1	33.70	0	0.00	33.55	1	27,702	0.00%
2022/09/01	6	33.46	3	33.48	33.65	3	27,442	0.01%
2022/08/31	1	34.10	2	34.15	34.45	-1	27,006	0.00%
2022/08/30	1	34.10	0	0.00	34.00	1	26,507	0.00%
2022/08/29	8	33.83	2	33.85	33.90	6	26,570	0.02%
2022/08/26	3	35.10	0	0.00	34.85	3	26,468	0.01%
2022/08/25	0	0.00	12	34.44	34.25	-12	26,229	-0.05%
2022/08/24	9	33.64	3	33.85	33.40	6	26,128	0.02%
2022/08/23	2	33.98	0	0.00	33.95	2	29,906	0.01%
2022/08/22	6.2	35.31	0	0.00	35.05	6.2	29,964	0.02%
2022/08/19	10	35.69	0.8	35.80	35.70	9.2	29,855	0.03%
2022/08/18	2.3	35.98	0	0.00	35.80	2.3	29,837	0.01%
2022/08/17	1.3	35.74	4	35.98	36.30	-2.7	29,451	-0.01%
2022/08/16	5	36.01	0	0.00	35.50	5	29,070	0.02%
2022/08/15	53	35.65	3	35.43	35.65	50	28,584	0.17%
2022/08/12	10	35.35	10.5	35.25	35.35	-0.5	28,218	0.00%
2022/08/11	1.8	33.98	1	33.90	33.85	0.8	27,704	0.00%
2022/08/10	1.5	33.38	0	0.00	33.25	1.5	27,533	0.01%
2022/08/09	0	0.00	2	33.78	33.90	-2	27,612	-0.01%
2022/08/08	0	0.00	2	33.65	33.60	-2	27,986	-0.01%
2022/08/05	25.1	34.22	0	0.00	34.20	25.1	28,793	0.09%
2022/08/04	2	33.83	0	0.00	33.80	2	28,739	0.01%
2022/08/03	1	33.80	0	0.00	34.00	1	28,722	0.00%
2022/08/02	4	34.55	0.2	34.35	34.20	3.8	28,532	0.01%
2022/08/01	15	35.54	10	35.65	35.65	5	28,071	0.02%
2022/07/29	44.9	35.92	3	35.68	35.25	41.9	27,838	0.15%
2022/07/28	7	38.87	42.4	40.09	38.25	-35.4	26,477	-0.13%
2022/07/27	2.2	38.86	7	39.39	39.45	-4.8	26,173	-0.02%
2022/07/26	5	38.95	0	0.00	38.85	5	26,121	0.02%
2022/07/25	2.2	40.90	5.2	40.45	40.25	-3	26,013	-0.01%
2022/07/22	5	42.57	2	42.45	41.75	3	26,117	0.01%
2022/07/21	3	40.95	6	40.71	41.80	-3	25,861	-0.01%
2022/07/20	0	0.00	6	39.78	39.70	-6	25,451	-0.02%
2022/07/19	1	38.10	31.3	38.30	38.75	-30.3	25,274	-0.12%
2022/07/18	7.1	38.79	13	38.48	39.25	-5.9	25,186	-0.02%
2022/07/15	3	40.05	2	40.25	40.05	1	24,852	0.00%
2022/07/14	2	38.93	2	39.00	39.00	0	24,990	0.00%
2022/07/12	1	38.25	1	38.30	38.35	0	24,744	0.00%
2022/07/08	2	40.55	1	41.00	40.55	1	24,709	0.00%
2022/07/07	11	39.71	2	38.80	40.40	9	24,757	0.04%
2022/07/06	2	39.25	2	39.18	38.95	0	24,552	0.00%
2022/07/05	3	38.90	0	0.00	39.00	3	24,457	0.01%
2022/07/04	5	37.83	1	37.95	38.30	4	24,444	0.02%
2022/07/01	3.2	39.89	3	39.95	37.85	0.2	24,552	0.00%
2022/06/30	4	40.50	4	40.15	40.10	0	24,558	0.00%
2022/06/29	6.2	41.64	1.2	41.78	41.70	5	24,367	0.02%
2022/06/28	2.3	43.41	1	42.90	42.80	1.3	24,150	0.01%
2022/06/27	0	0.00	181	44.02	44.25	-181	24,047	-0.75%	大賣/鉅額交易
2022/06/24	2	43.25	12.2	43.77	43.00	-10.2	23,919	-0.04%
2022/06/23	42.1	45.28	1	43.70	43.50	41.1	23,674	0.17%
2022/06/22	0	0.00	5	47.07	46.35	-5	23,181	-0.02%
2022/06/21	2.4	48.54	0	0.00	48.45	2.4	23,003	0.01%
2022/06/20	3	48.19	4	49.51	47.85	-1	22,869	0.00%
2022/06/17	5	49.92	5	50.60	50.40	0	22,466	0.00%
2022/06/16	5.2	50.91	60	51.27	50.10	-54.8	21,856	-0.25%
2022/06/15	4.2	51.77	0	0.00	51.40	4.2	21,713	0.02%
2022/06/14	1	52.01	1	51.80	52.10	0	21,641	0.00%
2022/06/13	1.3	53.80	5	54.26	53.50	-3.7	21,490	-0.02%
2022/06/10	0.7	55.64	3	55.43	55.80	-2.3	21,415	-0.01%
2022/06/09	0	0.00	0.2	55.70	56.10	-0.2	21,427	0.00%
2022/06/08	2	55.30	1	55.20	55.30	1	21,357	0.00%
2022/06/07	2	55.30	6	55.62	55.70	-4	21,283	-0.02%
2022/06/06	0	0.00	1	56.40	56.40	-1	21,188	0.00%
2022/06/02	0.1	57.20	6	57.25	57.20	-6	21,306	-0.03%
2022/06/01	1.1	57.79	2	57.85	57.80	-0.9	21,450	0.00%
2022/05/31	3	58.23	3	58.20	57.80	0	21,298	0.00%
2022/05/30	6	57.97	2	58.20	58.10	4	17,255	0.02%
2022/05/27	5	56.52	0	0.00	56.50	5	16,890	0.03%
2022/05/26	3	55.57	0	0.00	55.70	3	16,887	0.02%
2022/05/25	1	56.80	0	0.00	56.60	1	16,804	0.01%
2022/05/24	1	57.20	1	56.90	56.60	0	16,908	0.00%
2022/05/23	4.4	58.08	2	58.24	57.20	2.3	16,813	0.01%
2022/05/20	0	0.00	0.7	58.85	58.80	-0.7	16,688	0.00%
2022/05/19	12	57.34	18.2	57.43	59.00	-6.2	16,508	-0.04%
2022/05/18	23	58.61	0	0.00	58.40	23	16,174	0.14%
2022/05/17	4	57.93	7	57.86	57.80	-3	16,221	-0.02%
2022/05/16	1	57.90	12	57.93	57.50	-11	16,501	-0.07%
2022/05/13	12	56.33	16	55.78	56.50	-4	16,109	-0.02%
2022/05/12	8	54.35	11	54.96	54.00	-3	15,272	-0.02%
2022/05/11	3	54.30	3	54.33	54.40	0	14,941	0.00%
2022/05/10	2	53.00	3	53.07	53.20	-1	14,735	-0.01%
2022/05/09	3	53.73	2	54.10	54.00	1	14,644	0.01%
2022/05/06	8	53.65	6	53.77	53.80	2	14,614	0.01%
2022/05/05	1	54.10	20	54.27	55.00	-19	14,689	-0.13%
2022/05/03	0	0.00	1	53.01	53.00	-1	14,763	-0.01%
2022/04/29	3	53.83	5	53.74	53.60	-2	14,796	-0.01%
2022/04/28	5	53.29	8	52.86	52.80	-3	14,660	-0.02%
2022/04/27	3	50.77	0	0.00	51.10	3	14,360	0.02%
2022/04/26	1	52.00	0	0.00	51.90	1	14,262	0.01%
2022/04/25	0	0.00	0.2	53.20	51.90	-0.2	14,235	0.00%
2022/04/22	0	0.00	1	54.30	54.40	-1	14,199	-0.01%
2022/04/21	12	54.33	5	54.50	54.40	7	14,008	0.05%
2022/04/20	8.1	54.61	13	54.25	54.50	-5	13,898	-0.04%
2022/04/15	1.6	51.43	9	51.40	51.60	-7.4	13,647	-0.05%
2022/04/14	3	52.40	2	51.95	52.00	1	13,805	0.01%
2022/04/13	4	53.13	2	53.20	53.00	2	13,818	0.01%
2022/04/12	1	51.80	2	51.75	51.80	-1	13,694	-0.01%
2022/04/11	2.1	53.43	1.1	53.10	52.30	1	13,786	0.01%
2022/04/08	2	54.00	5	54.40	54.30	-3	13,870	-0.02%
2022/04/07	3.2	54.06	3.3	54.56	54.50	-0.1	13,857	0.00%
2022/04/06	3	53.07	3.2	53.88	54.30	-0.2	13,645	0.00%
2022/04/01	2	51.80	0	0.00	52.00	2	13,378	0.02%
2022/03/31	2	53.40	0	0.00	53.00	2	13,376	0.01%
2022/03/30	1	53.70	0.1	53.84	53.70	0.9	13,360	0.01%
2022/03/29	1	53.40	0	0.00	53.80	1	13,317	0.01%
2022/03/28	1	53.30	0	0.00	53.90	1	13,354	0.01%
2022/03/25	11.1	54.21	10	54.10	54.10	1.1	13,415	0.01%
2022/03/24	1	53.40	2	53.60	54.20	-1	13,469	-0.01%
2022/03/23	10	54.30	10.3	54.10	54.20	-0.3	13,583	0.00%
2022/03/22	8	53.85	0	0.00	54.20	8	13,653	0.06%
2022/03/21	4	54.10	13.4	54.95	54.50	-9.3	13,703	-0.07%
2022/03/18	1.3	53.24	0	0.00	54.20	1.3	13,791	0.01%
2022/03/17	2	52.70	0	0.00	52.90	2	13,824	0.01%
2022/03/16	0	0.00	1	50.70	51.40	-1	14,095	-0.01%
2022/03/15	3.1	50.14	0.3	50.40	50.40	2.8	14,502	0.02%
2022/03/14	0.3	51.20	0	0.00	51.40	0.3	14,829	0.00%
2022/03/11	1	51.30	0.3	51.30	50.90	0.7	15,466	0.00%
2022/03/10	0	51.70	7	51.53	51.50	-7	16,687	-0.04%
2022/03/09	0.3	50.33	2	50.13	50.20	-1.7	17,390	-0.01%
2022/03/08	4.5	50.34	10	50.01	49.70	-5.5	17,876	-0.03%
2022/03/07	2.6	51.63	1	52.40	52.20	1.6	17,945	0.01%
2022/03/04	0.1	54.10	8	53.95	54.00	-7.9	18,141	-0.04%
2022/03/03	1	55.50	5	55.36	55.40	-4	18,218	-0.02%
2022/03/02	0	0.00	4	54.60	56.00	-4	18,370	-0.02%
2022/03/01	18.1	55.92	1	56.00	55.90	17.1	18,542	0.09%
2022/02/25	7.1	53.05	13	52.82	53.30	-5.9	18,408	-0.03%
2022/02/24	6.6	55.18	18	53.51	53.30	-11.5	18,311	-0.06%
2022/02/23	1	57.00	2	56.50	57.10	-1	18,332	-0.01%
2022/02/22	3.3	57.03	6.3	56.63	56.60	-3.1	18,281	-0.02%
2022/02/21	3.6	58.96	1	58.60	58.60	2.6	18,175	0.01%
2022/02/18	6.3	59.00	7	59.00	59.20	-0.7	18,422	0.00%
2022/02/17	5.6	58.97	1	59.50	59.60	4.6	18,712	0.02%
2022/02/16	2.2	59.86	6	59.67	59.20	-3.8	18,534	-0.02%
2022/02/15	7	61.26	10.2	61.12	60.40	-3.2	18,234	-0.02%
2022/02/14	16.1	61.65	2	62.25	61.50	14.1	18,326	0.08%
2022/02/11	7.3	63.87	0	0.00	63.90	7.3	18,642	0.04%
2022/02/10	2.2	64.59	1.1	64.72	65.00	1.1	19,683	0.01%
2022/02/09	3	66.00	2	66.20	66.20	1	20,107	0.00%
2022/02/08	19	65.70	0	0.00	66.10	19	20,208	0.09%
2022/02/07	0.1	63.55	4	63.08	64.50	-3.9	20,198	-0.02%
2022/01/26	1.9	64.48	2	64.20	65.20	-0.2	20,009	0.00%
2022/01/25	0.3	65.80	15	65.60	65.60	-14.7	19,953	-0.07%
2022/01/24	3.1	65.77	3.5	66.09	66.20	-0.5	19,913	0.00%
2022/01/21	4.1	66.74	8.1	67.03	67.20	-4	19,877	-0.02%
2022/01/20	1	67.90	0	0.00	67.90	1	20,019	0.00%
2022/01/19	0	0.00	1	67.10	67.80	-1	20,252	0.00%
2022/01/18	4	68.08	2	68.20	68.00	2	20,566	0.01%
2022/01/17	0	0.00	1.1	67.90	68.10	-1.1	20,606	-0.01%
2022/01/14	0.2	67.40	60.6	67.34	67.30	-60.5	20,514	-0.29%
2022/01/13	1	68.00	7.2	67.83	68.20	-6.2	20,526	-0.03%
2022/01/12	2	66.95	14	67.13	66.90	-12	20,541	-0.06%
2022/01/11	2	67.10	5	67.22	67.00	-3	20,526	-0.01%
2022/01/10	30	66.49	0	0.00	67.00	30	20,472	0.15%
2022/01/07	6.4	67.31	6	67.27	67.50	0.4	20,444	0.00%
2022/01/06	6.1	68.17	20.9	68.35	68.50	-14.8	20,210	-0.07%
2022/01/05	4.1	69.25	1	69.60	69.30	3.1	20,171	0.02%
2022/01/04	9.2	69.48	21	69.42	69.20	-11.9	20,148	-0.06%
2022/01/03	1	70.10	3	70.23	70.00	-2	19,949	-0.01%
2021/12/30	11	71.42	0.1	71.46	71.20	10.9	19,893	0.05%
2021/12/29	43.1	71.22	0.1	71.50	71.60	43	19,839	0.22%
2021/12/28	9	71.44	6.2	71.41	71.40	2.8	19,882	0.01%
2021/12/27	3	70.83	6	70.90	70.90	-3	19,858	-0.02%
2021/12/24	43	70.31	3.5	70.46	70.40	39.5	19,941	0.20%
2021/12/23	51.1	70.81	2	70.79	70.30	49.1	19,979	0.25%
2021/12/22	3	71.13	3.1	71.00	70.80	-0.1	20,090	0.00%
2021/12/21	2.1	70.10	6	70.15	70.80	-3.9	20,025	-0.02%
2021/12/20	59.5	69.42	23	69.31	69.30	36.5	19,920	0.18%
2021/12/17	1.2	69.89	2.2	69.88	69.90	-1	19,792	0.00%
2021/12/16	2.5	71.32	3	70.60	70.60	-0.5	19,648	0.00%
2021/12/15	3	69.84	6	70.08	70.20	-3	19,568	-0.02%
2021/12/14	41.1	69.98	11.8	70.16	69.80	29.4	19,592	0.15%
2021/12/13	11.2	72.07	2	71.30	71.00	9.2	19,433	0.05%
2021/12/10	8.2	72.74	5	71.76	72.70	3.2	19,310	0.02%
2021/12/09	33.7	71.08	21	71.19	71.00	12.7	18,884	0.07%
2021/12/08	13.1	73.30	21.8	73.40	72.70	-8.7	18,392	-0.05%
2021/12/07	20.3	75.97	10	75.24	73.60	10.3	17,982	0.06%
2021/12/06	26.4	76.11	33.1	76.08	75.90	-6.7	17,343	-0.04%