力積電 (6770)-群益金鼎-台中券商分點個股進出

台股 » 個股 » 力積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力積電

(6770)

可現股當沖

股價
22.85
漲跌
▼0.35
漲幅
-1.51%
成交量
19,817張
產業
上市半導體類股
895人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力積電 (6770)籌碼相關－群益金鼎-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/04/30	2.1	22.92	1	23.20	22.85	1.1	17,343	0.01%
2024/04/29	5.1	22.69	2.1	23.03	23.20	3.1	17,231	0.02%
2024/04/25	2	22.05	1	22.05	21.95	1	16,932	0.01%
2024/04/24	1.2	22.47	0	0.00	22.60	1.2	16,872	0.01%
2024/04/23	1	21.75	0	0.00	21.85	1	16,928	0.01%
2024/04/22	6	21.95	0	0.00	21.70	6	16,877	0.04%
2024/04/19	8.1	22.27	11	22.43	22.20	-2.9	16,592	-0.02%
2024/04/18	6.1	23.15	0	0.00	23.05	6.1	16,162	0.04%
2024/04/17	13.2	23.82	30	23.80	23.65	-16.8	15,832	-0.11%
2024/04/16	5.1	24.29	2	24.25	24.15	3.1	15,571	0.02%
2024/04/15	3.5	25.02	0	0.00	25.00	3.5	15,562	0.02%
2024/04/12	3	25.25	0	0.00	25.20	3	16,364	0.02%
2024/04/11	3	25.55	0	0.00	25.40	3	18,321	0.02%
2024/04/10	7.1	26.11	0	0.00	25.95	7.1	18,252	0.04%
2024/04/09	7	25.71	2	25.60	25.60	5	18,286	0.03%
2024/04/08	1	25.10	5	25.20	25.20	-4	18,402	-0.02%
2024/04/03	8	25.64	0	0.00	25.40	8	18,274	0.04%
2024/04/02	1	26.00	0	0.00	25.90	1	18,196	0.01%
2024/04/01	0	0.00	2	26.00	25.95	-2	18,330	-0.01%
2024/03/29	1.1	25.71	5	25.65	25.80	-3.9	18,248	-0.02%
2024/03/28	10.1	25.81	31	25.42	25.90	-20.9	18,140	-0.12%
2024/03/27	17.2	25.68	6	25.66	25.70	11.2	17,857	0.06%
2024/03/26	29.3	26.42	27	26.13	26.05	2.3	17,654	0.01%
2024/03/25	7.2	26.40	15	26.38	26.35	-7.9	17,555	-0.04%
2024/03/22	3.2	26.68	0	0.00	26.60	3.2	17,587	0.02%
2024/03/20	4	26.88	0	0.00	26.60	4	17,809	0.02%
2024/03/19	2.1	26.80	0	0.00	26.95	2.1	17,919	0.01%
2024/03/18	1	26.65	0	0.00	26.80	1	18,261	0.01%
2024/03/15	2.2	26.38	0	0.00	26.30	2.2	18,338	0.01%
2024/03/14	5	26.60	6	26.67	26.60	-1	18,071	-0.01%
2024/03/13	11	27.21	4	27.16	26.60	7	17,989	0.04%
2024/03/12	1.1	26.85	0	0.00	27.15	1.1	17,841	0.01%
2024/03/11	6.9	26.93	0	0.00	26.95	6.9	17,785	0.04%
2024/03/08	14.1	26.98	5.6	27.06	26.95	8.5	17,756	0.05%
2024/03/07	1.2	26.64	3	26.61	26.60	-1.8	17,424	-0.01%
2024/03/06	2	26.85	8.1	27.01	26.80	-6.1	17,351	-0.04%
2024/03/05	48	27.44	5.1	27.15	27.10	42.9	17,441	0.25%
2024/03/04	1.3	26.82	1.6	26.70	26.90	-0.3	17,097	0.00%
2024/03/01	3.3	27.05	0.2	26.90	26.90	3.1	17,051	0.02%
2024/02/29	3.2	26.42	1	27.60	27.60	2.2	16,922	0.01%
2024/02/27	42.2	26.76	2	26.60	26.60	40.2	16,649	0.24%
2024/02/26	2	26.75	2	26.80	26.70	0	16,553	0.00%
2024/02/23	6.1	26.91	2.2	27.04	26.75	3.9	16,597	0.02%
2024/02/22	0	0.00	17	27.10	27.10	-17	16,679	-0.10%
2024/02/21	3	27.15	3	27.15	27.15	0	16,784	0.00%
2024/02/20	0.1	27.59	0	0.00	27.45	0.1	16,843	0.00%
2024/02/16	9	27.41	6	27.42	27.30	3	17,051	0.02%
2024/02/15	2	26.83	0.1	26.85	26.90	1.9	17,037	0.01%
2024/02/05	1	26.80	0	0.00	26.80	1	17,043	0.01%
2024/02/02	1	26.90	0	0.00	26.70	1	16,974	0.01%
2024/02/01	0	0.00	0.2	27.05	27.10	-0.2	16,763	0.00%
2024/01/31	2.1	27.10	0	0.00	27.00	2.1	16,842	0.01%
2024/01/30	2.1	27.15	0	0.00	27.05	2.1	16,777	0.01%
2024/01/29	0	0.00	1	27.80	27.70	-1	16,902	-0.01%
2024/01/26	2.1	27.70	1	27.65	27.95	1.1	17,368	0.01%
2024/01/25	0.1	28.00	1	28.35	28.05	-0.9	17,289	-0.01%
2024/01/24	1	28.10	13.3	28.34	27.90	-12.3	17,306	-0.07%
2024/01/23	15	27.70	4	27.81	27.85	11	17,150	0.06%
2024/01/22	2.2	27.24	21	27.22	27.45	-18.8	17,029	-0.11%
2024/01/19	40.1	27.33	31	27.34	27.25	9.1	16,769	0.05%
2024/01/18	14.3	27.30	1	27.30	27.20	13.3	16,650	0.08%
2024/01/17	6	27.66	10	27.60	27.55	-4	16,709	-0.02%
2024/01/16	4	28.36	10	28.35	28.45	-6	16,365	-0.04%
2024/01/15	0.2	29.01	99	29.06	28.90	-98.8	16,255	-0.61%
2024/01/12	0	0.00	1	29.00	28.95	-1	16,487	-0.01%
2024/01/11	22	28.90	0.2	28.95	28.90	21.8	16,369	0.13%
2024/01/10	2.1	29.17	2	29.15	29.05	0.1	16,329	0.00%
2024/01/09	2.1	29.92	7	30.07	29.45	-4.9	16,371	-0.03%
2024/01/08	40	30.56	18	30.68	29.90	22	16,336	0.13%
2024/01/05	39.1	30.46	55	30.89	30.85	-15.9	15,414	-0.10%
2024/01/03	3	28.12	0	0.00	28.10	3	13,559	0.02%
2024/01/02	4.1	29.11	0	0.00	28.80	4.1	13,267	0.03%
2023/12/29	2	29.60	0	0.00	29.45	2	13,041	0.02%
2023/12/28	1	29.75	23.7	29.65	29.70	-22.7	13,126	-0.17%
2023/12/27	17	29.37	1	29.95	29.80	16	13,085	0.12%
2023/12/26	0.1	29.35	0	0.00	29.25	0.1	12,914	0.00%
2023/12/25	1	29.00	0	0.00	28.90	1	12,901	0.01%
2023/12/22	0	0.00	1	29.55	29.15	-1	12,974	-0.01%
2023/12/21	1.1	28.75	10	28.93	28.75	-8.9	12,936	-0.07%
2023/12/20	1	29.10	12	29.05	28.90	-11	12,870	-0.09%
2023/12/19	2	28.93	0	0.00	28.80	2	12,791	0.02%
2023/12/18	2.1	29.31	0	0.00	29.40	2.1	12,743	0.02%
2023/12/15	0	0.00	34	29.94	29.75	-34	12,590	-0.27%
2023/12/14	4	29.96	3	29.85	29.65	1	12,372	0.01%
2023/12/13	14	29.39	12.2	30.13	29.90	1.8	12,153	0.01%
2023/12/12	1.1	29.35	1	29.40	29.60	0.1	11,816	0.00%
2023/12/11	6	28.80	0.1	28.80	28.80	5.9	11,714	0.05%
2023/12/08	2	28.90	0	0.00	28.80	2	11,717	0.02%
2023/12/07	7.2	29.10	1	29.15	28.70	6.2	11,837	0.05%
2023/12/06	4.2	29.24	2	29.30	29.15	2.2	11,843	0.02%
2023/12/05	0.2	29.40	0	0.00	29.40	0.2	11,822	0.00%
2023/12/04	2.1	29.60	2.3	29.72	29.70	-0.3	11,797	0.00%
2023/11/30	11	29.84	8	30.03	30.10	3	11,613	0.03%
2023/11/29	24	29.84	14	29.96	29.85	10	11,401	0.09%
2023/11/28	3.1	29.65	2	29.85	29.80	1.1	11,268	0.01%
2023/11/27	5.1	29.75	1	29.70	29.40	4.1	11,235	0.04%
2023/11/22	0	0.00	2	29.23	29.20	-2	11,111	-0.02%
2023/11/21	0	0.00	16.8	29.65	29.80	-16.8	11,007	-0.15%
2023/11/20	21	29.29	7	29.38	29.30	14	10,865	0.13%
2023/11/17	2	28.95	18.3	29.05	29.05	-16.3	10,690	-0.15%
2023/11/16	9	29.05	44.2	28.80	29.00	-35.2	10,682	-0.33%
2023/11/15	41	28.65	4	28.93	28.90	37	10,665	0.35%
2023/11/14	0	0.00	1	28.40	28.35	-1	10,566	-0.01%
2023/11/13	1	28.05	2	28.15	27.85	-1	10,686	-0.01%
2023/11/10	0	0.00	5	28.25	28.10	-5	10,756	-0.05%
2023/11/09	1	28.55	0	0.00	28.45	1	10,882	0.01%
2023/11/08	10	28.63	1	28.55	28.35	9	11,078	0.08%
2023/11/07	2.1	28.73	24	28.45	28.85	-21.9	11,136	-0.20%
2023/11/06	52.1	28.94	9	28.86	28.75	43.1	11,096	0.39%
2023/11/03	14.3	28.44	21.5	28.45	28.70	-7.2	10,785	-0.07%
2023/11/02	0	0.00	3	27.72	27.60	-3	10,386	-0.03%
2023/11/01	60	27.42	60	27.20	27.20	0	10,327	0.00%
2023/10/31	0.1	26.55	0.9	26.60	26.55	-0.8	10,222	-0.01%
2023/10/30	0	0.00	2	26.50	26.60	-2	10,364	-0.02%
2023/10/27	0.2	26.72	3	26.67	26.65	-2.9	10,487	-0.03%
2023/10/26	0.1	27.13	0	0.00	26.80	0.1	10,630	0.00%
2023/10/25	0.3	27.91	2	27.90	27.50	-1.8	10,626	-0.02%
2023/10/24	4	26.63	1	26.60	26.85	3	10,465	0.03%
2023/10/23	1.2	26.90	6	26.78	26.65	-4.9	10,495	-0.05%
2023/10/20	18	27.68	3	28.13	27.30	15	10,632	0.14%
2023/10/19	2	27.15	1	27.30	27.35	1	10,517	0.01%
2023/10/18	4.1	27.58	1	27.50	27.50	3.1	10,616	0.03%
2023/10/17	1	27.70	1	28.35	27.85	0	10,918	0.00%
2023/10/16	4	28.15	2	28.05	27.35	2	10,805	0.02%
2023/10/13	0	0.00	1	27.40	27.70	-1	10,714	-0.01%
2023/10/12	7	27.37	5	27.55	27.55	2	10,677	0.02%
2023/10/11	9	27.01	1	27.20	27.05	8	10,616	0.08%
2023/10/06	32	26.45	0	0.00	26.50	32	10,530	0.30%
2023/10/05	8	26.35	0	0.00	26.40	8	10,631	0.08%
2023/10/04	0.1	26.15	0	0.00	26.10	0.1	10,639	0.00%
2023/10/02	1.5	26.60	0	0.00	26.60	1.5	10,818	0.01%
2023/09/27	1	26.50	0	0.00	26.40	1	11,229	0.01%
2023/09/26	1	26.66	20	26.85	26.65	-19	11,225	-0.17%
2023/09/25	6	27.05	0	0.00	27.30	6	11,191	0.05%
2023/09/22	0.3	27.00	0.2	26.95	26.90	0.1	11,229	0.00%
2023/09/20	0.2	27.55	0	0.00	27.25	0.2	11,187	0.00%
2023/09/19	0.3	27.75	0	0.00	27.85	0.3	11,267	0.00%
2023/09/18	2.1	27.80	0	0.00	27.80	2.1	11,340	0.02%
2023/09/15	2	28.05	0	0.00	28.10	2	11,415	0.02%
2023/09/14	10	27.95	0.5	27.89	27.90	9.5	11,398	0.08%
2023/09/12	1	27.10	0	0.00	27.15	1	11,668	0.01%
2023/09/11	3.2	27.10	1	27.05	26.90	2.2	11,933	0.02%
2023/09/08	1.1	27.98	1	28.00	27.60	0.1	12,311	0.00%
2023/09/06	1	27.80	0	0.00	27.80	1	12,402	0.01%
2023/09/04	0	0.00	4	28.35	28.20	-4	12,555	-0.03%
2023/09/01	0.3	28.17	0	0.00	28.15	0.3	12,714	0.00%
2023/08/31	5	28.11	2	28.10	27.85	3	12,745	0.02%
2023/08/30	0.1	27.75	8	27.81	27.85	-8	12,715	-0.06%
2023/08/29	2.1	27.25	20	27.28	27.30	-17.9	12,754	-0.14%
2023/08/28	0	0.00	3	27.28	27.40	-3	12,792	-0.02%
2023/08/25	0.1	27.20	0	0.00	26.90	0.1	12,859	0.00%
2023/08/24	0.1	27.50	0	0.00	27.30	0.1	12,993	0.00%
2023/08/23	2	27.25	0	0.00	27.45	2	12,971	0.02%
2023/08/22	1	26.90	1	26.75	26.80	0	13,028	0.00%
2023/08/21	2	26.90	0	0.00	26.95	2	12,950	0.02%
2023/08/18	0	0.00	3	27.28	27.25	-3	12,869	-0.02%
2023/08/17	4.3	26.49	4.1	26.55	26.85	0.1	12,745	0.00%
2023/08/16	5.1	26.93	5	26.81	27.05	0.1	12,552	0.00%
2023/08/15	7.1	27.57	1	27.35	27.35	6.1	12,428	0.05%
2023/08/14	1.3	27.56	0	0.00	27.95	1.3	12,345	0.01%
2023/08/11	1.2	28.37	1	28.40	28.40	0.2	12,206	0.00%
2023/08/10	7.2	29.15	1	29.10	29.00	6.2	12,049	0.05%
2023/08/09	2	29.20	0	0.00	29.20	2	11,975	0.02%
2023/08/08	30.2	29.20	0	0.00	29.10	30.2	11,958	0.25%
2023/08/07	1.2	29.65	2	29.65	29.70	-0.8	11,864	-0.01%
2023/08/04	3	29.50	0	0.00	29.50	3	11,929	0.03%
2023/08/02	0.3	29.53	0.4	29.55	29.55	-0.1	11,928	0.00%
2023/08/01	1	29.95	7	29.90	30.00	-6	11,821	-0.05%
2023/07/31	0.1	29.99	11	30.01	29.95	-10.9	11,712	-0.09%
2023/07/28	0	0.00	3	30.43	30.20	-3	11,669	-0.03%
2023/07/27	1.1	29.95	1	30.10	30.00	0.1	11,649	0.00%
2023/07/26	1.1	29.80	0	0.00	29.70	1.1	11,823	0.01%
2023/07/25	0	29.40	0	0.00	30.20	0	12,008	0.00%
2023/07/24	2.1	29.39	2	29.15	29.60	0.1	12,087	0.00%
2023/07/21	0.2	29.41	1	29.30	29.55	-0.8	12,299	-0.01%
2023/07/20	1.5	29.70	0.1	29.50	29.80	1.4	12,509	0.01%
2023/07/19	1	30.05	0	0.00	30.10	1	12,464	0.01%
2023/07/18	1	30.35	1	30.50	30.50	0	12,801	0.00%
2023/07/17	0.2	30.10	0	0.00	30.10	0.2	13,050	0.00%
2023/07/13	0	0.00	9	30.06	29.80	-9	13,494	-0.07%
2023/07/12	2.2	29.90	0	0.00	29.90	2.2	13,431	0.02%
2023/07/11	1	30.10	1	30.25	30.15	0	13,445	0.00%
2023/07/10	3.1	29.96	0	0.00	30.00	3.1	13,595	0.02%
2023/07/07	1.1	30.16	3	30.10	30.15	-1.9	13,583	-0.01%
2023/07/06	2	30.88	1	30.75	30.65	1	13,745	0.01%
2023/07/05	3.3	31.69	2	31.68	31.50	1.3	13,610	0.01%
2023/07/04	0.6	30.80	0	0.00	30.80	0.6	13,517	0.00%
2023/07/03	1.5	31.02	0	0.00	30.85	1.5	13,640	0.01%
2023/06/30	0.1	31.00	0	0.00	30.95	0.1	13,742	0.00%
2023/06/29	3	30.70	1.2	30.97	30.90	1.8	13,815	0.01%
2023/06/28	1.6	30.70	1.4	30.83	30.70	0.3	13,928	0.00%
2023/06/27	6.2	31.09	4.8	30.80	30.70	1.4	14,075	0.01%
2023/06/26	1	31.50	0	0.00	31.40	1	14,133	0.01%
2023/06/21	2.1	31.81	1	31.95	31.95	1.1	14,165	0.01%
2023/06/20	0	0.00	4	31.70	31.90	-4	14,140	-0.03%
2023/06/19	0	0.00	3	31.70	31.85	-3	14,127	-0.02%
2023/06/16	3	32.25	0	0.00	32.15	3	14,081	0.02%
2023/06/15	4	32.39	11	32.64	32.70	-7	13,915	-0.05%
2023/06/14	35	32.24	0	0.00	32.30	35	13,782	0.25%
2023/06/13	0	0.00	10	31.30	31.25	-10	13,373	-0.07%
2023/06/12	0	0.00	1	30.75	31.05	-1	13,365	-0.01%
2023/06/08	0	0.00	3	31.30	30.90	-3	13,579	-0.02%
2023/06/07	4	31.55	4.1	31.54	31.55	-0.1	13,766	0.00%
2023/06/06	0.1	31.10	0	0.00	31.05	0.1	14,278	0.00%
2023/06/05	1.7	31.19	3	31.27	31.15	-1.3	14,578	-0.01%
2023/06/02	0	0.00	8	30.88	31.10	-8	15,012	-0.05%
2023/06/01	3	30.63	0	0.00	30.60	3	15,755	0.02%
2023/05/31	7	31.19	0	0.00	30.90	7	15,872	0.04%
2023/05/30	2	31.25	9	31.11	31.10	-7	15,777	-0.04%
2023/05/29	6.1	30.88	5	30.95	30.85	1.1	15,810	0.01%
2023/05/26	5	30.70	2	30.75	30.75	3	15,880	0.02%
2023/05/25	2	30.50	8	30.60	30.65	-6	15,849	-0.04%
2023/05/24	0.3	30.44	4	30.40	30.55	-3.7	16,018	-0.02%
2023/05/23	1	30.55	10	30.53	30.55	-9	16,087	-0.06%
2023/05/22	4	30.23	3	30.18	30.20	1	16,125	0.01%
2023/05/19	1	30.20	0	0.00	30.25	1	16,129	0.01%
2023/05/18	1	30.75	9	30.83	30.60	-8	16,095	-0.05%
2023/05/17	4	30.60	4	30.54	30.60	0	16,124	0.00%
2023/05/16	12	30.30	1	30.05	30.25	11	16,080	0.07%
2023/05/15	0.2	29.72	0	0.00	29.60	0.2	16,129	0.00%
2023/05/11	2	29.95	0	0.00	29.80	2	16,356	0.01%
2023/05/10	0	30.15	0	0.00	30.00	0	16,580	0.00%
2023/05/09	2	30.38	2	30.43	30.25	0	16,605	0.00%
2023/05/08	0	0.00	3.5	30.46	30.30	-3.5	16,807	-0.02%
2023/05/05	1.7	30.76	1	30.65	30.65	0.7	17,093	0.00%
2023/05/04	3	30.87	0.1	30.85	31.10	3	17,548	0.02%
2023/05/03	0.3	30.60	35	30.66	30.50	-34.7	17,856	-0.19%
2023/05/02	21	29.90	23	30.12	30.90	-2	18,172	-0.01%
2023/04/28	4	29.75	1	29.80	29.70	3	18,545	0.02%
2023/04/27	19	29.44	1.5	29.38	29.55	17.5	18,504	0.09%
2023/04/26	12.7	29.46	6	29.35	29.30	6.7	18,623	0.04%
2023/04/25	50.1	30.28	52	29.97	30.00	-1.9	18,370	-0.01%
2023/04/24	36	29.83	11	30.18	30.60	25	18,125	0.14%
2023/04/21	4.1	30.49	6	30.43	30.05	-1.9	18,006	-0.01%
2023/04/20	11.1	31.22	9	31.12	31.00	2.1	17,828	0.01%
2023/04/19	5.1	32.15	0	0.00	32.10	5.1	17,977	0.03%
2023/04/18	1	33.00	3	33.12	32.90	-2	17,903	-0.01%
2023/04/17	2	32.93	1.2	32.86	32.90	0.8	17,887	0.00%
2023/04/14	2	32.93	2	33.05	32.90	0	17,901	0.00%
2023/04/13	5.2	32.96	0	0.00	33.10	5.2	17,930	0.03%
2023/04/12	17	33.25	6	33.08	33.30	11	17,828	0.06%
2023/04/11	14	33.18	14	33.07	33.25	0	17,840	0.00%
2023/04/10	6	32.55	0	0.00	32.50	6	17,730	0.03%
2023/04/07	1	32.70	1	32.65	32.60	0	17,809	0.00%
2023/04/06	9.2	32.63	2	32.60	32.60	7.2	17,816	0.04%
2023/03/31	2	33.28	3.6	33.24	33.10	-1.6	17,724	-0.01%
2023/03/30	1	33.00	0	0.00	32.90	1	17,798	0.01%
2023/03/29	3.2	33.00	0	0.00	32.95	3.2	17,826	0.02%
2023/03/28	2	33.18	0	0.00	33.10	2	17,952	0.01%
2023/03/27	3	33.72	0	0.00	33.70	3	17,953	0.02%
2023/03/24	1	34.40	1	34.30	34.40	0	18,001	0.00%
2023/03/23	0.5	34.15	0	0.00	34.20	0.5	18,032	0.00%
2023/03/22	0	0.00	3	34.35	34.30	-3	18,177	-0.02%
2023/03/21	1	34.30	1	34.20	34.20	0	18,241	0.00%
2023/03/20	11.6	34.32	0	0.00	34.20	11.6	18,519	0.06%
2023/03/17	0	0.00	1	33.65	34.60	-1	18,561	-0.01%
2023/03/16	0.2	33.30	7	33.41	33.35	-6.8	18,408	-0.04%
2023/03/15	3	33.45	0	0.00	33.25	3	18,590	0.02%
2023/03/14	7	33.36	0	0.00	33.20	7	18,996	0.04%
2023/03/13	9.1	33.72	4	33.83	33.80	5.1	19,442	0.03%
2023/03/10	10.1	34.64	1	34.45	34.45	9.1	19,550	0.05%
2023/03/09	11	35.77	15.1	35.63	35.15	-4.1	19,676	-0.02%
2023/03/08	10	34.74	10	34.67	34.95	0	19,267	0.00%
2023/03/07	11	35.10	2.1	35.10	35.15	8.9	19,091	0.05%
2023/03/06	6.1	34.83	11.2	34.88	34.95	-5.1	18,755	-0.03%
2023/03/03	1.8	33.53	6	33.28	33.60	-4.2	18,065	-0.02%
2023/03/02	0.1	33.15	0	0.00	33.25	0.1	18,110	0.00%
2023/03/01	1.1	33.02	0	0.00	33.10	1.1	18,423	0.01%
2023/02/24	3	33.47	0	0.00	33.30	3	18,738	0.02%
2023/02/23	0.2	33.65	0	0.00	33.65	0.2	18,750	0.00%
2023/02/22	1	33.20	0	0.00	33.40	1	18,942	0.01%
2023/02/21	3	33.97	0.2	33.95	33.90	2.8	18,975	0.01%
2023/02/20	0.2	33.75	70	33.70	33.80	-69.8	19,285	-0.36%
2023/02/17	70.2	33.25	0	0.00	33.30	70.2	19,770	0.36%
2023/02/16	2	33.35	0	0.00	33.50	2	19,930	0.01%
2023/02/15	4	33.25	0	0.00	33.25	4	20,390	0.02%
2023/02/14	0	0.00	1	33.60	33.60	-1	20,381	0.00%
2023/02/13	1	33.15	0	0.00	33.15	1	20,614	0.00%
2023/02/10	2.2	33.80	5	33.85	33.70	-2.8	20,840	-0.01%
2023/02/09	3.1	34.28	2	34.28	34.15	1.1	21,068	0.01%
2023/02/08	5	34.48	8.1	34.46	34.60	-3.1	21,178	-0.01%
2023/02/07	5	33.80	9	33.79	33.80	-4	21,101	-0.02%
2023/02/06	7	34.03	7.8	34.10	33.70	-0.8	21,204	0.00%
2023/02/03	4	34.66	4	34.73	34.50	0	21,086	0.00%
2023/02/02	12.2	35.46	12.1	35.57	35.30	0.1	20,966	0.00%
2023/02/01	0	0.00	4.3	34.93	35.00	-4.3	20,713	-0.02%
2023/01/31	14.3	34.16	7	34.24	34.30	7.3	20,414	0.04%
2023/01/30	3	33.82	13.2	33.38	33.95	-10.2	20,175	-0.05%
2023/01/17	8	32.20	3.9	32.27	32.30	4.1	19,808	0.02%
2023/01/16	11	32.68	5	32.75	32.55	6	20,069	0.03%
2023/01/13	4	33.75	1	34.30	33.65	3	19,986	0.02%
2023/01/12	0.1	33.85	23	34.05	33.85	-22.9	20,163	-0.11%
2023/01/11	15	33.93	1.1	34.14	34.30	13.9	20,165	0.07%
2023/01/10	2	34.10	0	0.00	34.00	2	20,051	0.01%
2023/01/09	4	33.93	3.1	33.87	33.90	0.9	19,927	0.00%
2023/01/06	4	33.24	6	33.24	33.45	-2	19,646	-0.01%
2023/01/05	2	32.80	1	32.70	32.65	1	19,550	0.01%
2022/12/30	0	32.05	0	0.00	31.85	0	19,847	0.00%
2022/12/29	0	0.00	12	31.67	32.05	-12	20,020	-0.06%
2022/12/28	1	32.35	2.2	32.34	32.15	-1.2	20,225	-0.01%
2022/12/27	7	33.30	4	33.55	33.00	3	20,261	0.01%
2022/12/26	2	32.70	7	32.94	32.75	-5	20,311	-0.02%
2022/12/23	0.4	33.00	10	32.95	33.30	-9.6	20,656	-0.05%
2022/12/22	4	33.35	3	33.35	33.40	1	21,553	0.00%
2022/12/20	1.3	32.51	15	33.22	32.30	-13.7	21,653	-0.06%
2022/12/19	1	33.20	1	33.15	32.90	0	21,784	0.00%
2022/12/16	0	0.00	1	32.45	32.65	-1	21,836	0.00%
2022/12/14	3	33.35	4	33.23	33.35	-1	21,970	0.00%
2022/12/13	0.1	32.45	18	32.50	32.40	-18	22,008	-0.08%
2022/12/12	8	32.38	6	32.18	32.20	2	22,253	0.01%
2022/12/09	18.2	33.45	3.1	33.65	33.45	15.1	24,397	0.06%
2022/12/08	2	33.05	18.1	33.15	33.05	-16.1	24,737	-0.06%
2022/12/07	30	33.45	21	33.90	33.35	9	24,937	0.04%
2022/12/06	24	34.27	1	34.08	33.95	23	25,107	0.09%
2022/12/05	32	35.19	9	35.27	35.15	23	24,919	0.09%
2022/12/02	7	34.28	11	34.39	34.60	-4	24,563	-0.02%
2022/12/01	9	34.07	12	33.95	34.00	-3	24,634	-0.01%
2022/11/30	0	0.00	6	33.05	33.30	-6	24,700	-0.02%
2022/11/29	2	31.85	2	32.20	32.60	0	25,613	0.00%
2022/11/28	3	32.33	3	32.33	32.25	0	25,748	0.00%
2022/11/25	2	33.00	2	33.33	32.90	0	26,099	0.00%
2022/11/24	5	33.04	2	33.20	33.30	3	26,623	0.01%
2022/11/23	5	32.70	14	32.78	32.95	-9	26,597	-0.03%
2022/11/22	13	31.67	32.5	31.71	31.85	-19.5	26,511	-0.07%
2022/11/21	1	33.05	7	33.11	32.85	-6	26,312	-0.02%
2022/11/18	5	34.01	6	34.49	33.65	-1	26,505	0.00%
2022/11/17	7	33.61	6	33.38	34.15	1	26,578	0.00%
2022/11/16	4	34.05	5	34.16	34.05	-1	26,743	0.00%
2022/11/15	45	34.39	38.1	34.04	34.35	6.9	26,732	0.03%
2022/11/14	2	33.68	0	0.00	33.45	2	26,524	0.01%
2022/11/11	3	33.62	6	34.28	33.30	-3	26,944	-0.01%
2022/11/10	0	0.00	5.3	32.41	32.60	-5.3	27,055	-0.02%
2022/11/09	5	32.61	10	32.55	32.70	-5	27,830	-0.02%
2022/11/08	11	32.70	2.1	32.23	32.00	8.9	28,164	0.03%
2022/11/07	3.1	32.52	5	32.55	32.75	-1.9	28,748	-0.01%
2022/11/04	2	31.50	10	31.54	31.85	-8	28,905	-0.03%
2022/11/03	2	30.85	0	0.00	31.45	2	28,958	0.01%
2022/11/02	0	0.00	11	31.06	31.30	-11	29,025	-0.04%
2022/11/01	5	30.68	4.9	30.93	30.65	0.1	29,084	0.00%
2022/10/31	1	30.70	4	30.93	30.80	-3	29,469	-0.01%
2022/10/28	2	30.25	0	0.00	29.70	2	29,605	0.01%
2022/10/27	10	30.63	5	30.55	30.90	5	29,758	0.02%
2022/10/26	1	30.60	5	30.65	30.45	-4	30,232	-0.01%
2022/10/25	10	30.69	8	30.71	30.45	2	30,505	0.01%
2022/10/24	9	31.32	10.1	31.30	31.00	-1.1	31,876	0.00%
2022/10/21	5	30.50	0	0.00	30.20	5	31,699	0.02%
2022/10/20	3	29.57	28	30.39	31.00	-25	31,430	-0.08%
2022/10/19	3.1	29.98	1	30.15	29.90	2.1	31,386	0.01%
2022/10/18	9	29.92	8	29.98	29.90	1	31,425	0.00%
2022/10/17	4	28.25	1	28.10	29.50	3	31,640	0.01%
2022/10/14	1	29.15	36	29.11	29.20	-35	31,903	-0.11%
2022/10/13	14.1	27.38	1.7	27.40	26.95	12.4	31,846	0.04%
2022/10/12	3.1	27.90	0.6	28.15	28.10	2.5	31,943	0.01%
2022/10/11	7.4	28.42	6	28.73	28.05	1.4	32,244	0.00%
2022/10/07	2.1	30.05	12	29.95	29.95	-9.9	32,235	-0.03%
2022/10/05	7	30.74	8	30.66	30.35	-1	32,238	0.00%
2022/10/04	3.1	29.83	11	29.62	29.85	-7.9	32,064	-0.02%
2022/10/03	11	28.10	8.5	28.23	28.80	2.5	31,917	0.01%
2022/09/30	2.2	28.21	0	0.00	28.50	2.2	31,868	0.01%
2022/09/29	23	27.42	20	26.98	27.80	3	31,740	0.01%
2022/09/28	2.3	28.58	12.2	28.79	28.55	-9.9	30,958	-0.03%
2022/09/27	0	0.00	1	29.50	29.65	-1	30,763	0.00%
2022/09/26	10.6	29.87	10	29.65	29.30	0.6	30,800	0.00%
2022/09/23	0	0.00	1	30.80	31.00	-1	30,778	0.00%
2022/09/22	25.3	30.52	2	30.55	30.55	23.3	30,824	0.08%
2022/09/21	0	0.00	1	31.40	31.30	-1	30,858	0.00%
2022/09/20	2	31.75	7	31.62	31.55	-5	30,834	-0.02%
2022/09/19	15.2	31.69	13	31.92	31.75	2.2	30,802	0.01%
2022/09/16	40	32.06	36	31.88	32.15	4	30,695	0.01%
2022/09/15	20	32.71	21	32.47	32.75	-1	28,777	0.00%
2022/09/14	13	31.26	7	31.45	31.60	6	28,540	0.02%
2022/09/13	15	32.21	40	32.40	32.00	-25	28,446	-0.09%
2022/09/12	2	31.75	1	31.75	31.75	1	28,490	0.00%
2022/09/08	20.1	30.76	0.9	30.80	30.70	19.2	28,970	0.07%
2022/09/07	49.5	30.16	27	30.30	30.10	22.5	29,064	0.08%
2022/09/06	28.2	30.84	64	30.86	30.80	-35.9	28,916	-0.12%
2022/09/05	57.4	31.09	30.5	30.71	30.55	26.9	28,694	0.09%
2022/09/02	3.1	33.79	6	33.80	33.55	-2.9	27,702	-0.01%
2022/09/01	19.2	33.47	25	33.47	33.65	-5.8	27,442	-0.02%
2022/08/31	3	33.80	3	34.13	34.45	0	27,006	0.00%
2022/08/30	1	34.20	3	34.08	34.00	-2	26,507	-0.01%
2022/08/29	12	33.87	19	33.75	33.90	-7	26,570	-0.03%
2022/08/26	22	35.00	13	34.94	34.85	9	26,468	0.03%
2022/08/25	1	34.35	4	33.96	34.25	-3	26,229	-0.01%
2022/08/24	6.1	33.62	1	34.00	33.40	5.1	26,128	0.02%
2022/08/23	11.1	34.22	2	33.90	33.95	9.1	29,906	0.03%
2022/08/22	2.5	35.15	2	35.28	35.05	0.5	29,964	0.00%
2022/08/19	15	35.72	5	35.65	35.70	10	29,855	0.03%
2022/08/18	17	36.08	23	36.00	35.80	-6	29,837	-0.02%
2022/08/17	12.1	35.87	9	36.09	36.30	3.1	29,451	0.01%
2022/08/16	46.2	36.05	57.1	36.19	35.50	-10.9	29,070	-0.04%
2022/08/15	60	35.57	7	35.56	35.65	53	28,584	0.19%
2022/08/12	25	35.18	8.5	35.27	35.35	16.5	28,218	0.06%
2022/08/11	15	33.97	4	33.99	33.85	11	27,704	0.04%
2022/08/10	9	33.35	15	33.39	33.25	-6	27,533	-0.02%
2022/08/09	2	33.75	3	33.55	33.90	-1	27,612	0.00%
2022/08/08	2	33.60	5	33.59	33.60	-3	27,986	-0.01%
2022/08/05	4	34.23	6	34.26	34.20	-2	28,793	-0.01%
2022/08/04	35.1	33.72	33	34.12	33.80	2.1	28,739	0.01%
2022/08/03	7	34.03	3	34.10	34.00	4	28,722	0.01%
2022/08/02	64.1	34.36	53	35.19	34.20	11.1	28,532	0.04%
2022/08/01	18	35.51	12	35.72	35.65	6	28,071	0.02%
2022/07/29	55	35.54	26.2	35.97	35.25	28.8	27,838	0.10%
2022/07/28	16.1	39.12	17	39.37	38.25	-0.9	26,477	0.00%
2022/07/27	18	39.08	0	0.00	39.45	18	26,173	0.07%
2022/07/26	10	38.85	11	39.65	38.85	-1	26,121	0.00%
2022/07/25	8	40.33	0	0.00	40.25	8	26,013	0.03%
2022/07/22	12	42.25	2.5	42.56	41.75	9.5	26,117	0.04%
2022/07/21	3	41.60	12	41.21	41.80	-9	25,861	-0.03%
2022/07/20	1.5	39.75	25	39.76	39.70	-23.5	25,451	-0.09%
2022/07/19	6	38.37	5	38.11	38.75	1	25,274	0.00%
2022/07/18	32.2	38.52	6	38.65	39.25	26.2	25,186	0.10%
2022/07/15	1	40.15	4	40.01	40.05	-3	24,852	-0.01%
2022/07/14	2	38.55	2	39.15	39.00	0	24,990	0.00%
2022/07/13	10	38.85	17	39.31	39.25	-7	24,899	-0.03%
2022/07/12	2	38.30	0	0.00	38.35	2	24,744	0.01%
2022/07/11	1	40.00	1	40.00	40.10	0	24,657	0.00%
2022/07/08	1	40.45	10	40.85	40.55	-9	24,709	-0.04%
2022/07/07	13	39.28	11	39.39	40.40	2	24,757	0.01%
2022/07/06	10.1	39.00	0	0.00	38.95	10.1	24,552	0.04%
2022/07/05	22	39.15	1	39.05	39.00	21	24,457	0.09%
2022/07/04	3	37.87	1	38.45	38.30	2	24,444	0.01%
2022/07/01	4	39.28	3	38.38	37.85	1	24,552	0.00%
2022/06/30	1.2	40.20	14	40.19	40.10	-12.9	24,558	-0.05%
2022/06/29	2	41.48	1	41.85	41.70	1	24,367	0.00%
2022/06/28	7	43.49	0	0.00	42.80	7	24,150	0.03%
2022/06/27	1	43.95	6	43.79	44.25	-5	24,047	-0.02%
2022/06/24	2	42.95	7	43.39	43.00	-5	23,919	-0.02%
2022/06/23	8	44.51	4	44.39	43.50	4	23,674	0.02%
2022/06/22	13	46.84	17	48.01	46.35	-4	23,181	-0.02%
2022/06/21	5	48.50	10	48.43	48.45	-5	23,003	-0.02%
2022/06/20	19	49.19	11	48.09	47.85	8	22,869	0.03%
2022/06/17	16.5	50.26	5.2	50.09	50.40	11.3	22,466	0.05%
2022/06/16	3	50.37	1	50.10	50.10	2	21,856	0.01%
2022/06/15	2.1	51.42	3	51.67	51.40	-0.9	21,713	0.00%
2022/06/14	2	52.00	0	0.00	52.10	2	21,641	0.01%
2022/06/13	2.1	54.31	11	54.06	53.50	-8.9	21,490	-0.04%
2022/06/10	0	0.00	2	55.60	55.80	-2	21,415	-0.01%
2022/06/09	1	55.30	2	55.30	56.10	-1	21,427	0.00%
2022/06/08	2.5	55.74	2	55.25	55.30	0.5	21,357	0.00%
2022/06/07	1.1	55.53	84.7	55.80	55.70	-83.6	21,283	-0.39%
2022/06/06	4.3	56.61	9	57.63	56.40	-4.7	21,188	-0.02%
2022/06/02	1.5	57.27	3	57.23	57.20	-1.5	21,306	-0.01%
2022/06/01	7	57.66	1	57.70	57.80	6	21,450	0.03%
2022/05/31	12	58.06	28	58.31	57.80	-16	21,298	-0.08%
2022/05/30	6	58.02	10.4	58.01	58.10	-4.4	17,255	-0.03%
2022/05/27	3	56.30	2	56.65	56.50	1	16,890	0.01%
2022/05/26	1.2	55.43	8	55.65	55.70	-6.8	16,887	-0.04%
2022/05/25	19	56.96	22	56.83	56.60	-3	16,804	-0.02%
2022/05/24	7.2	56.97	20.5	57.05	56.60	-13.3	16,908	-0.08%
2022/05/23	7	57.96	2	58.15	57.20	5	16,813	0.03%
2022/05/20	2	58.80	2	59.20	58.80	0	16,688	0.00%
2022/05/19	9	57.74	19	57.31	59.00	-10	16,508	-0.06%
2022/05/18	5	58.60	12.5	58.47	58.40	-7.5	16,174	-0.05%
2022/05/17	40	57.98	24.1	57.89	57.80	15.9	16,221	0.10%
2022/05/16	32	57.78	18	57.58	57.50	14	16,501	0.08%
2022/05/13	22	55.86	18	56.44	56.50	4	16,109	0.02%
2022/05/12	6	54.62	8	54.55	54.00	-2	15,272	-0.01%
2022/05/11	4	54.10	34	54.15	54.40	-30	14,941	-0.20%
2022/05/10	38	53.04	12	53.09	53.20	26	14,735	0.18%
2022/05/09	2	54.00	5	53.82	54.00	-3	14,644	-0.02%
2022/05/06	4	53.70	14	53.87	53.80	-10	14,614	-0.07%
2022/05/05	14	54.69	30.5	54.43	55.00	-16.5	14,689	-0.11%
2022/05/04	1	53.20	6	53.17	53.20	-5	14,714	-0.03%
2022/05/03	10	53.05	0	0.00	53.00	10	14,763	0.07%
2022/04/29	2	53.65	1	53.50	53.60	1	14,796	0.01%
2022/04/28	5	53.28	12	53.18	52.80	-7	14,660	-0.05%
2022/04/27	1	51.40	5	51.40	51.10	-4	14,360	-0.03%
2022/04/26	1	52.20	12	51.98	51.90	-11	14,262	-0.08%
2022/04/25	5	52.00	5	53.40	51.90	0	14,235	0.00%
2022/04/22	1	53.00	8	54.05	54.40	-7	14,199	-0.05%
2022/04/21	9	54.29	9	54.41	54.40	0	14,008	0.00%
2022/04/20	3	54.50	12	53.62	54.50	-9	13,898	-0.06%
2022/04/19	6	51.72	6	51.55	51.80	0	13,569	0.00%
2022/04/18	4	51.03	11	50.90	51.00	-7	13,569	-0.05%
2022/04/15	2	51.30	5	51.40	51.60	-3	13,647	-0.02%
2022/04/14	13	52.05	18	51.91	52.00	-5	13,805	-0.04%
2022/04/13	6	53.40	0.1	53.10	53.00	5.9	13,818	0.04%
2022/04/12	1	52.00	1	51.80	51.80	0	13,694	0.00%
2022/04/11	5	53.36	2	53.20	52.30	3	13,786	0.02%
2022/04/08	29	54.29	21	54.01	54.30	8	13,870	0.06%
2022/04/07	13	54.24	40	54.42	54.50	-27	13,857	-0.19%
2022/04/06	17	53.83	5.5	53.36	54.30	11.5	13,645	0.08%
2022/04/01	3	51.93	10	52.14	52.00	-7	13,378	-0.05%
2022/03/31	5	52.98	1	52.90	53.00	4	13,376	0.03%
2022/03/30	7	53.73	0	0.00	53.70	7	13,360	0.05%
2022/03/29	4	53.55	0	0.00	53.80	4	13,317	0.03%
2022/03/28	0	53.60	1	53.50	53.90	-1	13,354	-0.01%
2022/03/25	15	54.30	5	54.20	54.10	10	13,415	0.07%
2022/03/24	10	54.20	3	53.40	54.20	7	13,469	0.05%
2022/03/23	18	54.34	30	54.10	54.20	-12	13,583	-0.09%
2022/03/22	6	54.00	5.5	54.11	54.20	0.5	13,653	0.00%
2022/03/21	15.5	54.72	17	54.58	54.50	-1.5	13,703	-0.01%
2022/03/18	12	53.52	2	53.40	54.20	10	13,791	0.07%
2022/03/17	1	52.90	4	52.90	52.90	-3	13,824	-0.02%
2022/03/16	0	0.00	0.1	51.20	51.40	-0.1	14,095	0.00%
2022/03/15	1	50.40	4	50.40	50.40	-3	14,502	-0.02%
2022/03/14	6	51.20	0	0.00	51.40	6	14,829	0.04%
2022/03/11	8	51.05	0	0.00	50.90	8	15,466	0.05%
2022/03/10	1	51.50	3.1	51.73	51.50	-2.1	16,687	-0.01%
2022/03/09	4	50.23	7.2	50.10	50.20	-3.2	17,390	-0.02%
2022/03/08	7	50.06	2	50.53	49.70	5	17,876	0.03%
2022/03/07	12.8	51.89	33	51.88	52.20	-20.2	17,945	-0.11%
2022/03/04	6	54.07	1	54.00	54.00	5	18,141	0.03%
2022/03/03	1.1	55.59	1	55.30	55.40	0.1	18,218	0.00%
2022/03/02	1	54.40	2	54.80	56.00	-1	18,370	-0.01%
2022/03/01	7	54.73	16	55.46	55.90	-9	18,542	-0.05%
2022/02/25	8.5	52.92	1	53.90	53.30	7.5	18,408	0.04%
2022/02/24	25.8	55.12	1	55.70	53.30	24.8	18,311	0.14%
2022/02/23	4	56.58	3.1	56.78	57.10	0.9	18,332	0.00%
2022/02/22	4.3	57.18	7	56.84	56.60	-2.7	18,281	-0.01%
2022/02/21	6.4	58.77	4	58.83	58.60	2.4	18,175	0.01%
2022/02/18	1	59.10	0	0.00	59.20	1	18,422	0.01%
2022/02/17	16.9	58.82	11.6	59.11	59.60	5.3	18,712	0.03%
2022/02/16	26.3	59.72	4	60.08	59.20	22.3	18,534	0.12%
2022/02/15	12.5	61.09	7	61.44	60.40	5.5	18,234	0.03%
2022/02/14	9	61.81	3	61.70	61.50	6	18,326	0.03%
2022/02/11	4	64.13	2	63.90	63.90	2	18,642	0.01%
2022/02/10	7	64.61	21	65.09	65.00	-14	19,683	-0.07%
2022/02/09	7	65.74	2	65.80	66.20	5	20,107	0.02%
2022/02/08	2	66.00	4.1	65.76	66.10	-2.1	20,208	-0.01%
2022/02/07	8	63.15	7	63.24	64.50	1	20,198	0.00%
2022/01/26	8.3	64.41	1	65.20	65.20	7.3	20,009	0.04%
2022/01/25	3	65.60	2	65.50	65.60	1	19,953	0.01%
2022/01/24	6	65.95	4.2	66.07	66.20	1.8	19,913	0.01%
2022/01/21	3	67.10	4	67.10	67.20	-1	19,877	-0.01%
2022/01/20	9.4	67.79	0	0.00	67.90	9.4	20,019	0.05%
2022/01/19	0	0.00	0.6	67.41	67.80	-0.6	20,252	0.00%
2022/01/18	5.1	68.10	2	68.25	68.00	3.1	20,566	0.01%
2022/01/17	12	68.09	3	67.83	68.10	9	20,606	0.04%
2022/01/14	1	67.50	3.3	67.56	67.30	-2.3	20,514	-0.01%
2022/01/13	7.2	67.97	4	67.85	68.20	3.2	20,526	0.02%
2022/01/12	0.3	67.13	23	67.07	66.90	-22.7	20,541	-0.11%
2022/01/11	2.5	67.17	3	67.13	67.00	-0.5	20,526	0.00%
2022/01/10	16.2	66.42	0.6	67.00	67.00	15.6	20,472	0.08%
2022/01/07	15.7	67.17	8.6	67.43	67.50	7.2	20,444	0.03%
2022/01/06	6.1	68.19	23.8	68.35	68.50	-17.8	20,210	-0.09%
2022/01/05	6	69.48	1	69.70	69.30	5	20,171	0.02%
2022/01/04	13	69.50	2	69.50	69.20	11	20,148	0.05%
2022/01/03	12	70.22	26	70.52	70.00	-14	19,949	-0.07%
2021/12/30	20.6	71.34	1	71.40	71.20	19.6	19,893	0.10%
2021/12/29	10	71.53	4	71.40	71.60	6	19,839	0.03%
2021/12/28	8	71.34	5	71.44	71.40	3	19,882	0.02%
2021/12/27	10	70.94	3	71.00	70.90	7	19,858	0.04%
2021/12/24	4	70.53	4.3	70.56	70.40	-0.3	19,941	0.00%
2021/12/23	19.2	70.97	9.3	70.93	70.30	9.9	19,979	0.05%
2021/12/22	2.4	70.93	3	71.13	70.80	-0.6	20,090	0.00%
2021/12/21	7.3	70.02	1	70.10	70.80	6.3	20,025	0.03%
2021/12/20	12	69.41	10	69.56	69.30	2	19,920	0.01%
2021/12/17	22.1	69.95	10	69.98	69.90	12.1	19,792	0.06%
2021/12/16	4	70.63	5	70.60	70.60	-1	19,648	-0.01%
2021/12/15	6.5	70.02	2	70.15	70.20	4.5	19,568	0.02%
2021/12/14	7.2	70.11	8.6	70.08	69.80	-1.4	19,592	-0.01%
2021/12/13	12	71.91	4.5	71.64	71.00	7.5	19,433	0.04%
2021/12/10	38.6	72.77	14.4	71.85	72.70	24.2	19,310	0.13%
2021/12/09	13.8	71.60	20.2	71.43	71.00	-6.4	18,884	-0.03%
2021/12/08	4	73.45	7.1	73.53	72.70	-3.1	18,392	-0.02%
2021/12/07	45	75.64	23.2	75.72	73.60	21.8	17,982	0.12%
2021/12/06	45.4	76.50	172.5	75.20	75.90	-127.2	17,343	-0.73%	大賣/鉅額交易