力積電 (6770)-元富-安南券商分點個股進出

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
21.95
漲跌
▼0.65
漲幅
-2.88%
成交量
20,637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－元富-安南券商分點個股進出

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-安南券商分點個股進出
元富-安南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
2024/04/25	12	22.03	4.1	22.04	21.95	8	16,932	0.05%
2024/04/24	31	22.61	2	22.65	22.60	29	16,872	0.17%
2024/04/23	2	21.95	18	21.82	21.85	-16	16,928	-0.09%
2024/04/22	32.4	22.21	1	22.10	21.70	31.4	16,877	0.19%
2024/04/19	20	22.36	3	22.18	22.20	17	16,592	0.10%
2024/04/18	35	23.20	11	23.28	23.05	24	16,162	0.15%
2024/04/17	70	23.88	4	23.75	23.65	66	15,832	0.42%
2024/04/16	5.1	24.14	30	24.19	24.15	-24.9	15,571	-0.16%
2024/04/15	12	25.00	1	25.20	25.00	11	15,562	0.07%
2024/04/12	3	25.23	0	0.00	25.20	3	16,364	0.02%
2024/04/11	20.1	25.53	30	25.40	25.40	-9.9	18,321	-0.05%
2024/04/10	41	26.16	0	0.00	25.95	41	18,252	0.22%
2024/04/09	5	25.65	11	25.70	25.60	-6	18,286	-0.03%
2024/04/08	2	25.20	33	25.25	25.20	-31	18,402	-0.17%
2024/04/03	2	25.43	0	0.00	25.40	2	18,274	0.01%
2024/04/02	10.2	25.97	0	0.00	25.90	10.2	18,196	0.06%
2024/04/01	2	26.05	2	26.05	25.95	0	18,330	0.00%
2024/03/29	0	0.00	9	25.67	25.80	-9	18,248	-0.05%
2024/03/28	51.1	25.11	17	25.34	25.90	34.1	18,140	0.19%
2024/03/27	6.2	25.68	5	26.05	25.70	1.2	17,857	0.01%
2024/03/26	6	26.13	1	26.05	26.05	5	17,654	0.03%
2024/03/25	4	26.40	2	26.35	26.35	2	17,555	0.01%
2024/03/22	5	26.60	0	0.00	26.60	5	17,587	0.03%
2024/03/21	2	26.75	1	26.75	26.75	1	17,701	0.01%
2024/03/20	3	26.78	5	27.20	26.60	-2	17,809	-0.01%
2024/03/19	5	26.70	1	26.75	26.95	4	17,919	0.02%
2024/03/18	1	26.80	0	0.00	26.80	1	18,261	0.01%
2024/03/15	4.2	26.36	6	26.41	26.30	-1.8	18,338	-0.01%
2024/03/14	22.5	26.72	2	26.60	26.60	20.5	18,071	0.11%
2024/03/13	3	26.78	1	26.85	26.60	2	17,989	0.01%
2024/03/12	2.1	26.88	2	27.05	27.15	0.1	17,841	0.00%
2024/03/11	6.1	27.11	5	26.90	26.95	1.1	17,785	0.01%
2024/03/08	60	27.07	7	27.08	26.95	53	17,756	0.30%
2024/03/07	4	26.70	1	26.80	26.60	3	17,424	0.02%
2024/03/06	14	27.07	3.2	26.80	26.80	10.8	17,351	0.06%
2024/03/05	18	27.32	9	27.43	27.10	9	17,441	0.05%
2024/03/04	15.6	26.63	11	26.85	26.90	4.6	17,097	0.03%
2024/03/01	8	27.02	6	27.25	26.90	2	17,051	0.01%
2024/02/29	26.6	26.46	2	27.10	27.60	24.6	16,922	0.15%
2024/02/27	11.3	26.61	0	0.00	26.60	11.3	16,649	0.07%
2024/02/26	4	26.71	0.1	26.85	26.70	3.9	16,553	0.02%
2024/02/23	4.1	26.90	0	0.00	26.75	4.1	16,597	0.02%
2024/02/22	5	27.16	0	0.00	27.10	5	16,679	0.03%
2024/02/21	3.3	27.15	8	27.24	27.15	-4.7	16,784	-0.03%
2024/02/20	2.1	27.50	17.9	27.40	27.45	-15.8	16,843	-0.09%
2024/02/19	1.1	27.75	6	27.75	27.75	-4.9	16,873	-0.03%
2024/02/16	82	27.38	1	27.40	27.30	81	17,051	0.48%
2024/02/15	15.3	26.99	3	27.05	26.90	12.3	17,037	0.07%
2024/02/05	1	26.80	5	26.80	26.80	-4	17,043	-0.02%
2024/02/02	19	26.89	0	0.00	26.70	19	16,974	0.11%
2024/02/01	2	27.00	4	27.00	27.10	-2	16,763	-0.01%
2024/01/31	11	27.10	7	27.01	27.00	4	16,842	0.02%
2024/01/30	5	27.30	5	27.33	27.05	0	16,777	0.00%
2024/01/29	11	27.66	0	0.00	27.70	11	16,902	0.07%
2024/01/26	11	27.60	1	27.80	27.95	10	17,368	0.06%
2024/01/25	24	27.96	3	28.25	28.05	21	17,289	0.12%
2024/01/24	6	28.12	7	28.21	27.90	-1	17,306	-0.01%
2024/01/23	0	27.60	0	0.00	27.85	0	17,150	0.00%
2024/01/22	2	27.25	1	27.35	27.45	1	17,029	0.01%
2024/01/19	12	27.28	1	27.30	27.25	11	16,769	0.07%
2024/01/18	18	27.28	1	27.30	27.20	17	16,650	0.10%
2024/01/17	30	27.73	3	27.72	27.55	27	16,709	0.16%
2024/01/16	7	28.44	0	0.00	28.45	7	16,365	0.04%
2024/01/15	2	29.03	1	29.20	28.90	1	16,255	0.01%
2024/01/12	4	29.04	1	29.10	28.95	3	16,487	0.02%
2024/01/11	11	28.82	1	28.90	28.90	10	16,369	0.06%
2024/01/10	4	29.40	0	0.00	29.05	4	16,329	0.02%
2024/01/09	1.5	29.56	63	30.11	29.45	-61.5	16,371	-0.38%
2024/01/08	34	30.38	2.5	30.37	29.90	31.5	16,336	0.19%
2024/01/05	36.5	30.87	67	30.55	30.85	-30.5	15,414	-0.20%
2024/01/04	5	28.16	0	0.00	28.25	5	13,429	0.04%
2024/01/03	12	28.21	2	28.40	28.10	10	13,559	0.07%
2024/01/02	21	28.90	0	0.00	28.80	21	13,267	0.16%
2023/12/29	6	29.54	7	29.55	29.45	-1	13,041	-0.01%
2023/12/28	0	0.00	28	29.55	29.70	-28	13,126	-0.21%
2023/12/27	2	29.90	15.4	29.87	29.80	-13.4	13,085	-0.10%
2023/12/26	0	0.00	1	29.25	29.25	-1	12,914	-0.01%
2023/12/25	2	28.98	0	0.00	28.90	2	12,901	0.02%
2023/12/22	2	29.25	7	29.29	29.15	-5	12,974	-0.04%
2023/12/21	36	28.75	1.4	28.92	28.75	34.6	12,936	0.27%
2023/12/20	3	29.00	0	0.00	28.90	3	12,870	0.02%
2023/12/19	2.4	28.91	4	28.99	28.80	-1.6	12,791	-0.01%
2023/12/18	5.1	29.52	0	0.00	29.40	5.1	12,743	0.04%
2023/12/15	1	29.90	10	29.91	29.75	-9	12,590	-0.07%
2023/12/14	14	29.84	11.5	29.89	29.65	2.5	12,372	0.02%
2023/12/13	9	29.52	24	30.00	29.90	-15	12,153	-0.12%
2023/12/12	23	29.17	18.6	29.36	29.60	4.4	11,816	0.04%
2023/12/08	3	29.03	2	29.00	28.80	1	11,717	0.01%
2023/12/07	2.2	28.82	1	28.85	28.70	1.2	11,837	0.01%
2023/12/06	2	29.20	0	0.00	29.15	2	11,843	0.02%
2023/12/05	0.1	29.30	1.3	29.29	29.40	-1.2	11,822	-0.01%
2023/12/04	1	29.60	0	0.00	29.70	1	11,797	0.01%
2023/12/01	11	29.75	1	29.75	29.60	10	11,715	0.09%
2023/11/30	2	29.90	2.1	29.90	30.10	-0.1	11,613	0.00%
2023/11/29	1	30.00	1	29.85	29.85	0	11,401	0.00%
2023/11/28	1	29.85	10.8	29.57	29.80	-9.8	11,268	-0.09%
2023/11/27	6	29.47	4	29.45	29.40	2	11,235	0.02%
2023/11/24	1	29.60	18	29.64	29.75	-17	11,215	-0.15%
2023/11/22	9	29.36	1	29.25	29.20	8	11,111	0.07%
2023/11/21	19	29.85	4	29.65	29.80	15	11,007	0.14%
2023/11/20	2	29.18	4	29.39	29.30	-2	10,865	-0.02%
2023/11/17	2	29.05	40.3	29.01	29.05	-38.3	10,690	-0.36%
2023/11/16	1	28.80	24	28.89	29.00	-23	10,682	-0.22%
2023/11/15	3	28.78	7	28.78	28.90	-4	10,665	-0.04%
2023/11/14	2	28.30	2	28.25	28.35	0	10,566	0.00%
2023/11/13	34	27.72	2	27.88	27.85	32	10,686	0.30%
2023/11/10	1	28.20	11	28.15	28.10	-10	10,756	-0.09%
2023/11/09	5	28.46	5	28.50	28.45	0	10,882	0.00%
2023/11/08	0	0.00	3	28.58	28.35	-3	11,078	-0.03%
2023/11/07	20	28.70	13	28.67	28.85	7	11,136	0.06%
2023/11/06	4	28.84	8	29.14	28.75	-4	11,096	-0.04%
2023/11/03	12	27.81	45	28.12	28.70	-33	10,785	-0.31%
2023/11/02	2	27.58	11	27.56	27.60	-9	10,386	-0.09%
2023/11/01	4	27.25	1	27.70	27.20	3	10,327	0.03%
2023/10/31	0	0.00	15	26.90	26.55	-15	10,222	-0.15%
2023/10/30	51	26.58	2	26.70	26.60	49	10,364	0.47%
2023/10/27	1	26.85	0	0.00	26.65	1	10,487	0.01%
2023/10/26	1	27.15	0	0.00	26.80	1	10,630	0.01%
2023/10/25	0	0.00	40	27.72	27.50	-40	10,626	-0.38%
2023/10/24	11	26.35	8	26.65	26.85	3	10,465	0.03%
2023/10/23	35	26.79	1	26.65	26.65	34	10,495	0.32%
2023/10/20	15	27.43	4	27.36	27.30	11	10,632	0.10%
2023/10/18	21	27.68	34	27.59	27.50	-13	10,616	-0.12%
2023/10/17	26	27.99	6	28.15	27.85	20	10,918	0.18%
2023/10/16	1	27.60	36	28.21	27.35	-35	10,805	-0.32%
2023/10/13	11.2	27.58	13	27.66	27.70	-1.8	10,714	-0.02%
2023/10/12	1	27.35	18	27.53	27.55	-17	10,677	-0.16%
2023/10/11	0	0.00	4	26.93	27.05	-4	10,616	-0.04%
2023/10/06	1	26.40	0	0.00	26.50	1	10,530	0.01%
2023/10/05	0	0.00	5	26.41	26.40	-5	10,631	-0.05%
2023/10/04	5	26.10	0	0.00	26.10	5	10,639	0.05%
2023/10/02	5	26.60	2	26.70	26.60	3	10,818	0.03%
2023/09/27	139	26.58	2	26.65	26.40	137	11,229	1.22%	大買/鉅額交易
2023/09/26	0	0.00	137	26.75	26.65	-137	11,225	-1.22%	大賣/鉅額交易
2023/09/25	0	0.00	2	27.15	27.30	-2	11,191	-0.02%
2023/09/22	1	26.90	5.1	26.90	26.90	-4.1	11,229	-0.04%
2023/09/21	0	0.00	1	27.10	27.00	-1	11,243	-0.01%
2023/09/20	1	27.30	0	0.00	27.25	1	11,187	0.01%
2023/09/19	0	0.00	45	27.95	27.85	-45	11,267	-0.40%
2023/09/18	21.7	27.87	0	0.00	27.80	21.7	11,340	0.19%
2023/09/15	2	28.00	2	28.10	28.10	0	11,415	0.00%
2023/09/14	25	27.84	11	27.90	27.90	14	11,398	0.12%
2023/09/13	10	27.35	0	0.00	27.40	10	11,450	0.09%
2023/09/12	0	0.00	2	27.00	27.15	-2	11,668	-0.02%
2023/09/11	3	27.00	0	0.00	26.90	3	11,933	0.03%
2023/09/07	2	28.10	0	0.00	27.80	2	12,355	0.02%
2023/09/06	10	27.85	1	27.95	27.80	9	12,402	0.07%
2023/09/05	0	0.00	10.1	28.00	28.05	-10.1	12,428	-0.08%
2023/09/04	1	28.15	0	0.00	28.20	1	12,555	0.01%
2023/09/01	12	28.14	7	28.17	28.15	5	12,714	0.04%
2023/08/31	10	27.94	13	28.18	27.85	-3	12,745	-0.02%
2023/08/30	0	0.00	2	27.75	27.85	-2	12,715	-0.02%
2023/08/29	5	27.30	0	0.00	27.30	5	12,754	0.04%
2023/08/28	0	0.00	2	27.40	27.40	-2	12,792	-0.02%
2023/08/25	3	27.02	0	0.00	26.90	3	12,859	0.02%
2023/08/24	9.1	27.47	2	27.40	27.30	7.1	12,993	0.05%
2023/08/23	2	27.30	104	27.20	27.45	-102	12,971	-0.79%	大賣/鉅額交易
2023/08/22	3	26.80	0	0.00	26.80	3	13,028	0.02%
2023/08/18	0	0.00	50	27.25	27.25	-50	12,869	-0.39%
2023/08/17	31	26.48	20	26.63	26.85	11	12,745	0.09%
2023/08/16	0	0.00	7	26.91	27.05	-7	12,552	-0.06%
2023/08/15	13	27.65	3	27.60	27.35	10	12,428	0.08%
2023/08/14	3	27.27	93	27.48	27.95	-90	12,345	-0.73%
2023/08/11	21	28.43	0	0.00	28.40	21	12,206	0.17%
2023/08/10	6	29.04	0	0.00	29.00	6	12,049	0.05%
2023/08/08	2	29.20	0.2	29.30	29.10	1.8	11,958	0.02%
2023/08/07	0	0.00	1	29.60	29.70	-1	11,864	-0.01%
2023/08/02	3	29.55	6	29.35	29.55	-3	11,928	-0.03%
2023/08/01	0	0.00	0.5	29.99	30.00	-0.5	11,821	0.00%
2023/07/31	2	29.98	0	0.00	29.95	2	11,712	0.02%
2023/07/28	1	30.15	1	30.10	30.20	0	11,669	0.00%
2023/07/27	0	0.00	6.1	29.83	30.00	-6.1	11,649	-0.05%
2023/07/26	2	29.70	0	0.00	29.70	2	11,823	0.02%
2023/07/25	12	30.31	1	30.00	30.20	11	12,008	0.09%
2023/07/24	16	29.19	6	29.30	29.60	10	12,087	0.08%
2023/07/21	12	29.30	1	29.31	29.55	11	12,299	0.09%
2023/07/20	5	29.44	3	29.23	29.80	2	12,509	0.02%
2023/07/19	6	30.08	8	30.10	30.10	-2	12,464	-0.02%
2023/07/18	8	30.36	3	30.50	30.50	5	12,801	0.04%
2023/07/17	3.6	30.10	8	30.20	30.10	-4.4	13,050	-0.03%
2023/07/14	0	0.00	5	30.15	30.10	-5	13,401	-0.04%
2023/07/13	0	0.00	10.1	29.80	29.80	-10.1	13,494	-0.07%
2023/07/12	7	29.89	6	29.92	29.90	1	13,431	0.01%
2023/07/11	0	0.00	8	30.15	30.15	-8	13,445	-0.06%
2023/07/10	17	29.98	0	0.00	30.00	17	13,595	0.13%
2023/07/07	17.2	30.20	3	30.20	30.15	14.2	13,583	0.10%
2023/07/06	6	30.93	0	0.00	30.65	6	13,745	0.04%
2023/07/05	2	31.55	6.2	31.59	31.50	-4.2	13,610	-0.03%
2023/07/04	6	30.81	0.1	30.85	30.80	5.9	13,517	0.04%
2023/07/03	0	0.00	2	31.00	30.85	-2	13,640	-0.01%
2023/06/30	4	30.98	1	30.95	30.95	3	13,742	0.02%
2023/06/29	1	30.80	0	0.00	30.90	1	13,815	0.01%
2023/06/28	10	30.80	0.8	30.70	30.70	9.2	13,928	0.07%
2023/06/26	3	31.50	16	31.68	31.40	-13	14,133	-0.09%
2023/06/21	2	31.98	4	31.91	31.95	-2	14,165	-0.01%
2023/06/20	0	0.00	15.1	31.60	31.90	-15.1	14,140	-0.11%
2023/06/19	1.2	31.83	0	0.00	31.85	1.2	14,127	0.01%
2023/06/16	8.5	32.23	6	32.30	32.15	2.5	14,081	0.02%
2023/06/15	11.5	32.64	3.1	32.61	32.70	8.4	13,915	0.06%
2023/06/14	34	32.26	35	32.11	32.30	-1	13,782	-0.01%
2023/06/13	5	31.24	3	31.18	31.25	2	13,373	0.01%
2023/06/09	1	30.90	2	30.95	30.90	-1	13,436	-0.01%
2023/06/08	3	31.13	12.4	31.30	30.90	-9.4	13,579	-0.07%
2023/06/07	1	31.60	27.1	31.54	31.55	-26.1	13,766	-0.19%
2023/06/06	22	31.08	1	31.10	31.05	21	14,278	0.15%
2023/06/02	2	31.00	6.3	31.01	31.10	-4.3	15,012	-0.03%
2023/06/01	3.1	30.82	2.5	30.67	30.60	0.6	15,755	0.00%
2023/05/31	1	31.20	17	31.00	30.90	-16	15,872	-0.10%
2023/05/30	6	31.15	2	31.15	31.10	4	15,777	0.03%
2023/05/29	5	30.90	3	31.10	30.85	2	15,810	0.01%
2023/05/26	1	30.75	0	0.00	30.75	1	15,880	0.01%
2023/05/25	5	30.61	3	30.57	30.65	2	15,849	0.01%
2023/05/24	0	0.00	1	30.40	30.55	-1	16,018	-0.01%
2023/05/23	0	0.00	5	30.75	30.55	-5	16,087	-0.03%
2023/05/22	6	30.13	3	30.17	30.20	3	16,125	0.02%
2023/05/19	1	30.20	0	0.00	30.25	1	16,129	0.01%
2023/05/18	5	30.64	13	30.67	30.60	-8	16,095	-0.05%
2023/05/17	2	30.63	1.9	30.60	30.60	0.1	16,124	0.00%
2023/05/12	3	29.90	0	0.00	29.85	3	16,269	0.02%
2023/05/11	13	30.02	0	0.00	29.80	13	16,356	0.08%
2023/05/10	10.1	29.98	2	30.10	30.00	8.1	16,580	0.05%
2023/05/09	1.4	30.33	1	30.25	30.25	0.4	16,605	0.00%
2023/05/08	4	30.43	0	0.00	30.30	4	16,807	0.02%
2023/05/05	6.1	30.65	0	0.00	30.65	6.1	17,093	0.04%
2023/05/04	1	31.00	0	0.00	31.10	1	17,548	0.01%
2023/05/03	5	30.61	0	0.00	30.50	5	17,856	0.03%
2023/05/02	14	30.89	29	30.41	30.90	-15	18,172	-0.08%
2023/04/28	231	29.89	6	29.95	29.70	225	18,545	1.21%	大買/鉅額交易
2023/04/27	204.6	29.28	3	29.48	29.55	201.6	18,504	1.09%	大買/鉅額交易
2023/04/26	13.1	29.49	429	29.30	29.30	-415.9	18,623	-2.23%	大賣/鉅額交易
2023/04/25	13.4	29.89	0	0.00	30.00	13.4	18,370	0.07%
2023/04/24	372.1	29.98	0	30.05	30.60	372.1	18,125	2.05%	大買/鉅額交易
2023/04/21	83.1	30.34	159	30.25	30.05	-75.9	18,006	-0.42%	大賣/
2023/04/20	34.1	31.10	337.3	31.07	31.00	-303.2	17,828	-1.70%	大賣/鉅額交易
2023/04/19	36	32.29	4.4	32.17	32.10	31.6	17,977	0.18%
2023/04/18	2.7	33.29	15	33.24	32.90	-12.3	17,903	-0.07%
2023/04/17	0.1	32.95	5	32.87	32.90	-4.9	17,887	-0.03%
2023/04/14	10	33.20	0	0.00	32.90	10	17,901	0.06%
2023/04/13	10	32.94	0	0.00	33.10	10	17,930	0.06%
2023/04/12	11	33.22	2	33.30	33.30	9	17,828	0.05%
2023/04/11	21	32.97	26	33.19	33.25	-5	17,840	-0.03%
2023/04/10	2.1	32.64	0	0.00	32.50	2.1	17,730	0.01%
2023/04/07	16.2	32.68	0	0.00	32.60	16.2	17,809	0.09%
2023/04/06	14	32.75	1	32.60	32.60	13	17,816	0.07%
2023/03/31	7	33.19	10	33.49	33.10	-3	17,724	-0.02%
2023/03/30	6	33.03	3	33.13	32.90	3	17,798	0.02%
2023/03/29	11	33.06	13	33.25	32.95	-2	17,826	-0.01%
2023/03/28	42	33.30	0	0.00	33.10	42	17,952	0.23%
2023/03/27	6.2	33.75	3	33.75	33.70	3.2	17,953	0.02%
2023/03/24	1	34.40	3	34.30	34.40	-2	18,001	-0.01%
2023/03/23	18.1	34.20	1	34.20	34.20	17.1	18,032	0.09%
2023/03/22	10	34.40	15.4	34.41	34.30	-5.4	18,177	-0.03%
2023/03/21	7.1	34.40	0	0.00	34.20	7.1	18,241	0.04%
2023/03/20	2.3	34.25	0	0.00	34.20	2.3	18,519	0.01%
2023/03/17	8	33.79	8	34.13	34.60	0	18,561	0.00%
2023/03/16	4	33.38	6	33.13	33.35	-2	18,408	-0.01%
2023/03/15	14	33.48	10	33.62	33.25	4	18,590	0.02%
2023/03/14	46.1	33.44	1	33.35	33.20	45.1	18,996	0.24%
2023/03/13	23	33.86	2	33.53	33.80	21	19,442	0.11%
2023/03/10	16	34.67	13	34.52	34.45	3	19,550	0.02%
2023/03/09	3	35.52	80.3	35.65	35.15	-77.3	19,676	-0.39%
2023/03/08	36	34.76	5.5	34.77	34.95	30.5	19,267	0.16%
2023/03/07	37	35.06	14.3	35.13	35.15	22.8	19,091	0.12%
2023/03/06	16.2	34.84	48.3	34.57	34.95	-32.2	18,755	-0.17%
2023/03/03	2	33.30	12	33.34	33.60	-10	18,065	-0.06%
2023/03/02	3	33.23	3	33.20	33.25	0	18,110	0.00%
2023/03/01	31.8	33.00	4	32.95	33.10	27.8	18,423	0.15%
2023/02/24	19.5	33.46	19	33.79	33.30	0.5	18,738	0.00%
2023/02/23	5	33.65	11	33.69	33.65	-6	18,750	-0.03%
2023/02/22	29	33.24	3.2	33.27	33.40	25.8	18,942	0.14%
2023/02/21	1	33.95	11	34.02	33.90	-10	18,975	-0.05%
2023/02/20	3.5	33.61	36.1	33.67	33.80	-32.7	19,285	-0.17%
2023/02/17	8	33.29	7	33.26	33.30	1	19,770	0.01%
2023/02/16	5.4	33.50	3	33.45	33.50	2.4	19,930	0.01%
2023/02/15	12	33.26	1	33.15	33.25	11	20,390	0.05%
2023/02/14	5	33.60	6	33.50	33.60	-1	20,381	0.00%
2023/02/13	47	33.24	4	33.16	33.15	43	20,614	0.21%
2023/02/10	9	33.78	1	33.75	33.70	8	20,840	0.04%
2023/02/09	5	34.15	0	0.00	34.15	5	21,068	0.02%
2023/02/08	0	0.00	13	34.55	34.60	-13	21,178	-0.06%
2023/02/07	23	33.78	3	33.83	33.80	20	21,101	0.09%
2023/02/06	7.2	33.81	0	0.00	33.70	7.2	21,204	0.03%
2023/02/03	17.1	34.64	8.1	34.68	34.50	9	21,086	0.04%
2023/02/02	7.3	35.35	13.2	35.48	35.30	-5.9	20,966	-0.03%
2023/02/01	10	34.69	25.4	34.80	35.00	-15.4	20,713	-0.07%
2023/01/31	0.1	34.25	30	34.24	34.30	-29.9	20,414	-0.15%
2023/01/30	10.9	33.41	75.3	33.66	33.95	-64.4	20,175	-0.32%
2023/01/17	8.2	32.27	0	0.00	32.30	8.2	19,808	0.04%
2023/01/16	60	32.79	1	32.55	32.55	59	20,069	0.29%
2023/01/13	5	34.17	3	33.97	33.65	2	19,986	0.01%
2023/01/12	1	33.95	17	34.15	33.85	-16	20,163	-0.08%
2023/01/11	18.3	34.02	5	33.98	34.30	13.3	20,165	0.07%
2023/01/10	7	34.15	32	34.07	34.00	-25	20,051	-0.12%
2023/01/09	35	33.84	5	33.72	33.90	30	19,927	0.15%
2023/01/06	3	33.40	15.6	33.33	33.45	-12.6	19,646	-0.06%
2023/01/05	2.2	32.61	14	32.85	32.65	-11.8	19,550	-0.06%
2023/01/04	0	0.00	1	32.45	32.25	-1	19,678	-0.01%
2023/01/03	1.1	32.10	0	0.00	32.35	1.1	19,864	0.01%
2022/12/30	1	32.15	0	0.00	31.85	1	19,847	0.01%
2022/12/29	2	31.55	6	31.59	32.05	-4	20,020	-0.02%
2022/12/28	14	32.26	1	32.15	32.15	13	20,225	0.06%
2022/12/27	0	0.00	2	33.60	33.00	-2	20,261	-0.01%
2022/12/26	6	33.08	4	32.85	32.75	2	20,311	0.01%
2022/12/23	2	32.85	1	33.05	33.30	1	20,656	0.00%
2022/12/22	5	33.11	3	33.28	33.40	2	21,553	0.01%
2022/12/21	0	0.00	2.1	32.74	32.65	-2.1	21,669	-0.01%
2022/12/20	14	32.93	9	33.12	32.30	5	21,653	0.02%
2022/12/19	12	33.11	25	33.00	32.90	-13	21,784	-0.06%
2022/12/16	5	32.70	2	32.25	32.65	3	21,836	0.01%
2022/12/15	10.1	33.30	0	33.20	32.95	10.1	21,868	0.05%
2022/12/14	6.5	32.95	9	33.24	33.35	-2.5	21,970	-0.01%
2022/12/13	6.1	32.48	15	32.62	32.40	-8.9	22,008	-0.04%
2022/12/12	31.3	32.28	10	32.23	32.20	21.3	22,253	0.10%
2022/12/09	29.3	33.53	2	33.70	33.45	27.3	24,397	0.11%
2022/12/08	9	33.16	16	32.94	33.05	-7	24,737	-0.03%
2022/12/07	12.3	33.40	2.5	33.81	33.35	9.8	24,937	0.04%
2022/12/06	30.6	34.08	7.2	34.28	33.95	23.4	25,107	0.09%
2022/12/05	12.2	35.38	38.3	35.29	35.15	-26.1	24,919	-0.10%
2022/12/02	7	34.28	10.4	34.37	34.60	-3.4	24,563	-0.01%
2022/12/01	6	34.12	22.5	34.10	34.00	-16.5	24,634	-0.07%
2022/11/30	16	32.80	39	32.70	33.30	-23	24,700	-0.09%
2022/11/29	14	32.00	12	32.18	32.60	2	25,613	0.01%
2022/11/28	23	32.37	8	32.32	32.25	15	25,748	0.06%
2022/11/25	13	33.00	5	33.12	32.90	8	26,099	0.03%
2022/11/24	6	33.11	3	33.07	33.30	3	26,623	0.01%
2022/11/23	12	32.55	13.2	32.80	32.95	-1.2	26,597	0.00%
2022/11/22	17	31.86	22	31.85	31.85	-5	26,511	-0.02%
2022/11/18	2	34.18	21	34.47	33.65	-19	26,505	-0.07%
2022/11/17	22.2	33.76	8	33.62	34.15	14.2	26,578	0.05%
2022/11/16	38.6	33.95	24	34.29	34.05	14.6	26,743	0.05%
2022/11/15	34	34.04	67.3	34.26	34.35	-33.3	26,732	-0.12%
2022/11/14	23.4	33.61	11	33.47	33.45	12.4	26,524	0.05%
2022/11/11	3.2	33.90	11	34.07	33.30	-7.8	26,944	-0.03%
2022/11/10	8	32.39	4	32.36	32.60	4	27,055	0.01%
2022/11/09	11	32.50	11	32.47	32.70	0	27,830	0.00%
2022/11/08	6.1	32.24	2	32.18	32.00	4.1	28,164	0.01%
2022/11/07	15.2	32.46	22	32.47	32.75	-6.8	28,748	-0.02%
2022/11/04	15.3	31.50	19.5	31.35	31.85	-4.2	28,905	-0.01%
2022/11/03	15.1	31.40	6	31.18	31.45	9.1	28,958	0.03%
2022/11/02	9	31.23	54	31.19	31.30	-45	29,025	-0.16%
2022/11/01	7	30.69	2	30.68	30.65	5	29,084	0.02%
2022/10/31	3	30.82	28	30.83	30.80	-25	29,469	-0.08%
2022/10/28	0	30.00	11	29.95	29.70	-11	29,605	-0.04%
2022/10/27	0	0.00	1	30.90	30.90	-1	29,758	0.00%
2022/10/26	2	30.55	0	0.00	30.45	2	30,232	0.01%
2022/10/25	17	30.85	1.2	30.48	30.45	15.8	30,505	0.05%
2022/10/24	4	31.41	14	31.30	31.00	-10	31,876	-0.03%
2022/10/21	10	30.82	5	30.35	30.20	5	31,699	0.02%
2022/10/20	1	30.25	3	29.90	31.00	-2	31,430	-0.01%
2022/10/19	7	29.96	10	30.13	29.90	-3	31,386	-0.01%
2022/10/18	3	29.97	1	29.50	29.90	2	31,425	0.01%
2022/10/17	3	28.45	30	29.25	29.50	-27	31,640	-0.09%
2022/10/14	93	29.03	8	28.78	29.20	85	31,903	0.27%
2022/10/13	1	27.00	63	27.10	26.95	-62	31,846	-0.19%
2022/10/12	11	27.92	6	27.92	28.10	5	31,943	0.02%
2022/10/11	6.1	28.40	5	28.38	28.05	1.1	32,244	0.00%
2022/10/07	9	30.01	3	30.13	29.95	6	32,235	0.02%
2022/10/06	4	30.01	23.5	30.15	30.15	-19.5	32,281	-0.06%
2022/10/05	22	30.72	10	30.42	30.35	12	32,238	0.04%
2022/10/04	15	29.83	9	29.82	29.85	6	32,064	0.02%
2022/10/03	5	28.64	7	28.40	28.80	-2	31,917	-0.01%
2022/09/30	27.5	27.57	30	27.97	28.50	-2.5	31,868	-0.01%
2022/09/29	6	28.51	24	28.01	27.80	-18	31,740	-0.06%
2022/09/28	23.2	28.74	22	28.95	28.55	1.2	30,958	0.00%
2022/09/27	22	29.59	5	29.67	29.65	17	30,763	0.06%
2022/09/26	21	29.98	33	29.34	29.30	-12	30,800	-0.04%
2022/09/23	2	31.00	9	30.96	31.00	-7	30,778	-0.02%
2022/09/22	14	30.63	0	0.00	30.55	14	30,824	0.05%
2022/09/21	7	31.33	10	31.45	31.30	-3	30,858	-0.01%
2022/09/20	13	31.64	8	32.15	31.55	5	30,834	0.02%
2022/09/19	13	31.48	28	31.94	31.75	-15	30,802	-0.05%
2022/09/16	30	31.84	8	32.15	32.15	22	30,695	0.07%
2022/09/15	5	32.58	5	32.75	32.75	0	28,777	0.00%
2022/09/14	0	0.00	1	31.40	31.60	-1	28,540	0.00%
2022/09/13	25.2	32.31	14	32.27	32.00	11.2	28,446	0.04%
2022/09/12	1.1	31.66	26	31.54	31.75	-24.9	28,490	-0.09%
2022/09/08	4.1	30.66	2	30.68	30.70	2.1	28,970	0.01%
2022/09/07	28.2	29.99	5	30.29	30.10	23.2	29,064	0.08%
2022/09/06	26	30.75	21	31.11	30.80	5	28,916	0.02%
2022/09/05	80.2	31.23	43	31.10	30.55	37.2	28,694	0.13%
2022/09/02	80	33.56	4	33.69	33.55	76	27,702	0.27%
2022/09/01	34.6	33.58	5	33.50	33.65	29.6	27,442	0.11%
2022/08/31	3	33.82	13	34.35	34.45	-10	27,006	-0.04%
2022/08/30	1.3	33.89	11	33.86	34.00	-9.8	26,507	-0.04%
2022/08/29	15.3	33.71	18	33.83	33.90	-2.8	26,570	-0.01%
2022/08/26	4.2	34.99	3	35.15	34.85	1.2	26,468	0.00%
2022/08/25	155.1	34.50	23	34.50	34.25	132.1	26,229	0.50%	大買/鉅額交易
2022/08/24	57.9	33.57	140	33.40	33.40	-82.1	26,128	-0.31%	大賣/
2022/08/23	11.3	34.06	13	34.07	33.95	-1.8	29,906	-0.01%
2022/08/22	15	35.13	112	35.09	35.05	-97	29,964	-0.32%	大賣/
2022/08/19	30	35.82	8	35.82	35.70	22	29,855	0.07%
2022/08/18	47	36.02	3	36.10	35.80	44	29,837	0.15%
2022/08/17	24	35.90	31	36.08	36.30	-7	29,451	-0.02%
2022/08/16	28	36.01	14	36.00	35.50	14	29,070	0.05%
2022/08/15	8	35.44	140	35.49	35.65	-132	28,584	-0.46%	大賣/鉅額交易
2022/08/12	35	35.26	6	35.18	35.35	29	28,218	0.10%
2022/08/11	168.2	34.05	5	33.85	33.85	163.2	27,704	0.59%	大買/鉅額交易
2022/08/10	53	33.27	165	33.27	33.25	-112	27,533	-0.41%	大賣/鉅額交易
2022/08/09	3.1	33.90	9	33.69	33.90	-6	27,612	-0.02%
2022/08/08	57	33.69	2	33.80	33.60	55	27,986	0.20%
2022/08/05	21	34.22	6	34.08	34.20	15	28,793	0.05%
2022/08/04	105	34.09	0	0.00	33.80	105	28,739	0.37%	大買/鉅額交易
2022/08/03	104	34.00	32	34.01	34.00	72	28,722	0.25%	大買/
2022/08/02	51.2	34.79	202	34.11	34.20	-150.8	28,532	-0.53%	大賣/鉅額交易
2022/08/01	12.1	35.36	16	35.83	35.65	-4	28,071	-0.01%
2022/07/29	255	35.61	17	35.58	35.25	238	27,838	0.85%	大買/鉅額交易
2022/07/28	10.1	39.14	19	38.72	38.25	-8.9	26,477	-0.03%
2022/07/27	11	38.95	16	39.44	39.45	-5	26,173	-0.02%
2022/07/26	11	38.83	84	38.90	38.85	-73	26,121	-0.28%
2022/07/25	32	40.25	0.5	40.25	40.25	31.5	26,013	0.12%
2022/07/22	7	42.51	27	42.34	41.75	-20	26,117	-0.08%
2022/07/21	16	41.16	6	40.78	41.80	10	25,861	0.04%
2022/07/20	24	39.60	7	39.89	39.70	17	25,451	0.07%
2022/07/19	7	38.53	6	38.36	38.75	1	25,274	0.00%
2022/07/18	4	38.51	6	38.91	39.25	-2	25,186	-0.01%
2022/07/15	4	39.03	12.1	39.78	40.05	-8.1	24,852	-0.03%
2022/07/14	4	39.05	0	0.00	39.00	4	24,990	0.02%
2022/07/13	4	38.74	5	39.02	39.25	-1	24,899	0.00%
2022/07/12	3.1	38.70	1	38.85	38.35	2.1	24,744	0.01%
2022/07/11	0	40.00	0	0.00	40.10	0	24,657	0.00%
2022/07/08	0	0.00	6	40.93	40.55	-6	24,709	-0.02%
2022/07/07	135	39.05	1	40.50	40.40	134	24,757	0.54%	大買/鉅額交易
2022/07/06	0.2	39.12	130	38.95	38.95	-129.9	24,552	-0.53%	大賣/鉅額交易
2022/07/04	80	38.10	1	37.85	38.30	79	24,444	0.32%
2022/07/01	135.1	39.40	88	38.37	37.85	47.1	24,552	0.19%	大買/
2022/06/30	15.1	40.51	123	40.15	40.10	-107.9	24,558	-0.44%	大賣/鉅額交易
2022/06/29	72	41.45	9	41.74	41.70	63	24,367	0.26%
2022/06/28	11.1	43.00	71	42.81	42.80	-59.9	24,150	-0.25%
2022/06/27	11	44.60	11	44.30	44.25	0	24,047	0.00%
2022/06/24	2.1	43.32	0	0.00	43.00	2.1	23,919	0.01%
2022/06/23	19	44.79	12	44.01	43.50	7	23,674	0.03%
2022/06/22	10	47.24	3	48.40	46.35	7	23,181	0.03%
2022/06/21	1	47.85	11	48.03	48.45	-10	23,003	-0.04%
2022/06/20	37	48.15	11	49.40	47.85	26	22,869	0.11%
2022/06/17	16	49.29	2	50.50	50.40	14	22,466	0.06%
2022/06/16	19.1	51.06	19	50.36	50.10	0.1	21,856	0.00%
2022/06/15	5.6	51.66	16	51.69	51.40	-10.4	21,713	-0.05%
2022/06/14	11	52.10	2	52.20	52.10	9	21,641	0.04%
2022/06/13	16.1	54.23	1	53.50	53.50	15.1	21,490	0.07%
2022/06/10	1	55.40	1	55.80	55.80	0	21,415	0.00%
2022/06/09	1.1	55.49	0	0.00	56.10	1.1	21,427	0.01%
2022/06/08	7.1	55.32	1	55.40	55.30	6.1	21,357	0.03%
2022/06/07	6	55.53	2	55.50	55.70	4	21,283	0.02%
2022/06/06	15	56.46	0	0.00	56.40	15	21,188	0.07%
2022/06/02	15	57.23	1	57.20	57.20	14	21,306	0.07%
2022/06/01	7	57.99	5	57.82	57.80	2	21,450	0.01%
2022/05/31	1	58.40	3	58.27	57.80	-2	21,298	-0.01%
2022/05/30	4	58.28	16	58.22	58.10	-12	17,255	-0.07%
2022/05/27	3	56.53	1	56.50	56.50	2	16,890	0.01%
2022/05/26	6	55.98	170	55.52	55.70	-164	16,887	-0.97%	大賣/鉅額交易
2022/05/25	0.1	56.70	3	56.50	56.60	-2.9	16,804	-0.02%
2022/05/24	20	57.00	1.1	56.83	56.60	18.9	16,908	0.11%
2022/05/23	41	57.25	6	58.70	57.20	35	16,813	0.21%
2022/05/20	5	59.20	6	58.97	58.80	-1	16,688	-0.01%
2022/05/19	5	56.80	19.4	58.34	59.00	-14.4	16,508	-0.09%
2022/05/18	1	58.20	25.2	58.58	58.40	-24.2	16,174	-0.15%
2022/05/17	5	58.00	9.2	57.88	57.80	-4.2	16,221	-0.03%
2022/05/16	57.1	57.70	2	57.70	57.50	55.1	16,501	0.33%
2022/05/13	144	55.73	35.4	56.25	56.50	108.6	16,109	0.67%	大買/鉅額交易
2022/05/12	9	54.76	4	55.03	54.00	5	15,272	0.03%
2022/05/11	3	54.07	7	54.24	54.40	-4	14,941	-0.03%
2022/05/10	4	53.10	1	53.50	53.20	3	14,735	0.02%
2022/05/09	0	0.00	3	53.93	54.00	-3	14,644	-0.02%
2022/05/06	1	53.80	6	53.93	53.80	-5	14,614	-0.03%
2022/05/05	0	0.00	8	54.56	55.00	-8	14,689	-0.05%
2022/05/04	5	53.32	0	0.00	53.20	5	14,714	0.03%
2022/05/03	2	53.50	0	0.00	53.00	2	14,763	0.01%
2022/04/29	0.1	53.20	7.6	53.53	53.60	-7.5	14,796	-0.05%
2022/04/28	2	52.75	6	52.90	52.80	-4	14,660	-0.03%
2022/04/27	0	0.00	2	51.10	51.10	-2	14,360	-0.01%
2022/04/26	8	52.00	1	52.40	51.90	7	14,262	0.05%
2022/04/25	6	51.98	0	0.00	51.90	6	14,235	0.04%
2022/04/22	2	53.80	1	54.40	54.40	1	14,199	0.01%
2022/04/21	7.6	54.33	7	54.44	54.40	0.6	14,008	0.00%
2022/04/20	7	54.54	8	55.39	54.50	-1	13,898	-0.01%
2022/04/19	4	51.80	0	0.00	51.80	4	13,569	0.03%
2022/04/18	0.1	51.20	4	51.10	51.00	-3.9	13,569	-0.03%
2022/04/14	2	52.10	2	52.00	52.00	0	13,805	0.00%
2022/04/13	4.1	53.52	6	53.20	53.00	-1.9	13,818	-0.01%
2022/04/12	2	51.90	0.2	51.80	51.80	1.8	13,694	0.01%
2022/04/11	4	52.83	0	0.00	52.30	4	13,786	0.03%
2022/04/08	6	54.32	5.4	54.35	54.30	0.6	13,870	0.00%
2022/04/07	3	54.30	13	54.28	54.50	-10	13,857	-0.07%
2022/04/06	2	54.15	12	53.74	54.30	-10	13,645	-0.07%
2022/04/01	0	0.00	15	51.90	52.00	-15	13,378	-0.11%
2022/03/31	5	52.90	15	52.80	53.00	-10	13,376	-0.07%
2022/03/30	1.1	53.71	18	54.00	53.70	-16.9	13,360	-0.13%
2022/03/29	0	0.00	2	53.20	53.80	-2	13,317	-0.02%
2022/03/28	0	0.00	1	53.20	53.90	-1	13,354	-0.01%
2022/03/25	0	0.00	0.4	54.30	54.10	-0.4	13,415	0.00%
2022/03/24	0.1	54.10	10	53.60	54.20	-9.9	13,469	-0.07%
2022/03/23	4	54.40	12.1	54.13	54.20	-8.1	13,583	-0.06%
2022/03/22	0	0.00	20	53.90	54.20	-20	13,653	-0.15%
2022/03/21	6	54.58	1	55.10	54.50	5	13,703	0.04%
2022/03/18	1	53.80	6	53.80	54.20	-5	13,791	-0.04%
2022/03/17	7.2	52.80	2	52.65	52.90	5.2	13,824	0.04%
2022/03/16	15	50.43	9.2	50.51	51.40	5.8	14,095	0.04%
2022/03/15	8	50.24	5	50.44	50.40	3	14,502	0.02%
2022/03/14	1.2	51.19	11	51.29	51.40	-9.8	14,829	-0.07%
2022/03/11	6	51.07	5	51.28	50.90	1	15,466	0.01%
2022/03/10	27	51.64	16	51.61	51.50	11	16,687	0.07%
2022/03/09	16	50.15	2	50.25	50.20	14	17,390	0.08%
2022/03/08	21.2	50.02	20	50.60	49.70	1.2	17,876	0.01%
2022/03/07	10	51.72	5.7	51.59	52.20	4.3	17,945	0.02%
2022/03/04	9.1	54.07	3	53.93	54.00	6.1	18,141	0.03%
2022/03/03	3	55.67	4	55.55	55.40	-1	18,218	-0.01%
2022/03/02	24	54.93	1	54.40	56.00	23	18,370	0.13%
2022/03/01	25	54.16	7	55.13	55.90	18	18,542	0.10%
2022/02/25	23	53.04	0	0.00	53.30	23	18,408	0.12%
2022/02/24	6.5	54.58	8	54.86	53.30	-1.5	18,311	-0.01%
2022/02/23	4	57.00	5	56.72	57.10	-1	18,332	-0.01%
2022/02/22	18.1	57.48	13	56.63	56.60	5.1	18,281	0.03%
2022/02/21	13.3	58.74	8	58.65	58.60	5.3	18,175	0.03%
2022/02/18	3	59.03	0	0.00	59.20	3	18,422	0.02%
2022/02/17	29.1	59.26	26.1	58.97	59.60	3	18,712	0.02%
2022/02/16	44.3	59.61	17	59.36	59.20	27.3	18,534	0.15%
2022/02/15	8	61.18	41	61.84	60.40	-33	18,234	-0.18%
2022/02/14	18	61.75	2.1	61.91	61.50	15.9	18,326	0.09%
2022/02/11	7.4	63.93	2	63.90	63.90	5.4	18,642	0.03%
2022/02/10	3	65.10	3	64.83	65.00	0	19,683	0.00%
2022/02/09	7	66.06	1	66.50	66.20	6	20,107	0.03%
2022/02/08	1	66.00	10	65.53	66.10	-9	20,208	-0.04%
2022/02/07	8	63.40	2.5	63.68	64.50	5.5	20,198	0.03%
2022/01/26	13	64.42	12.6	64.34	65.20	0.4	20,009	0.00%
2022/01/25	4.1	65.73	5	65.76	65.60	-1	19,953	0.00%
2022/01/24	6.1	65.84	0	0.00	66.20	6.1	19,913	0.03%
2022/01/21	1	67.10	3	67.07	67.20	-2	19,877	-0.01%
2022/01/20	3	67.53	3	67.77	67.90	0	20,019	0.00%
2022/01/19	2	67.45	12	67.22	67.80	-10	20,252	-0.05%
2022/01/18	4	68.08	3	68.10	68.00	1	20,566	0.00%
2022/01/17	7	67.79	4.1	68.10	68.10	2.9	20,606	0.01%
2022/01/14	6.3	67.46	2.5	67.32	67.30	3.8	20,514	0.02%
2022/01/13	13	68.19	15	67.89	68.20	-2	20,526	-0.01%
2022/01/12	0	0.00	4	66.90	66.90	-4	20,541	-0.02%
2022/01/11	3.3	67.30	0	0.00	67.00	3.3	20,526	0.02%
2022/01/10	15	66.41	4	66.60	67.00	11	20,472	0.05%
2022/01/07	7	67.11	8	67.05	67.50	-1	20,444	0.00%
2022/01/06	18	68.26	4.1	68.31	68.50	13.9	20,210	0.07%
2022/01/05	1.1	69.30	3	69.80	69.30	-2	20,171	-0.01%
2022/01/04	7	69.37	7	69.47	69.20	0	20,148	0.00%
2022/01/03	7	70.06	26	70.36	70.00	-19	19,949	-0.10%
2021/12/30	10.1	71.40	4	71.43	71.20	6.1	19,893	0.03%
2021/12/29	7	71.73	7	71.49	71.60	0	19,839	0.00%
2021/12/28	7.5	71.46	5	71.30	71.40	2.5	19,882	0.01%
2021/12/27	2	70.85	3.1	70.96	70.90	-1.1	19,858	-0.01%
2021/12/24	3.1	70.41	1	70.30	70.40	2.1	19,941	0.01%
2021/12/23	1	70.30	7	70.89	70.30	-6	19,979	-0.03%
2021/12/22	10	71.08	6.1	71.05	70.80	3.9	20,090	0.02%
2021/12/21	10.5	70.31	3.7	70.23	70.80	6.8	20,025	0.03%
2021/12/20	34.8	69.41	4	69.25	69.30	30.8	19,920	0.15%
2021/12/17	15	69.79	1	69.80	69.90	14	19,792	0.07%
2021/12/16	8.2	70.82	6.9	70.53	70.60	1.3	19,648	0.01%
2021/12/15	11.6	70.00	2	69.80	70.20	9.6	19,568	0.05%
2021/12/14	28.2	69.89	16.5	70.29	69.80	11.7	19,592	0.06%
2021/12/13	8.4	71.54	5	71.50	71.00	3.4	19,433	0.02%
2021/12/10	16.1	72.38	19.2	71.20	72.70	-3.1	19,310	-0.02%
2021/12/09	25	71.45	45.4	71.31	71.00	-20.4	18,884	-0.11%
2021/12/08	16.9	73.43	4.9	73.63	72.70	12	18,392	0.07%
2021/12/07	16.5	74.90	13	75.27	73.60	3.5	17,982	0.02%
2021/12/06	21.5	75.91	39.1	75.98	75.90	-17.6	17,343	-0.10%