力積電 (6770)-華南永昌-東昇券商分點個股進出

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
23.60
漲跌
▲0.75
漲幅
+3.28%
成交量
31,413張
產業
上市半導體類股
896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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/05/02	13	23.63	2	23.38	23.60	11	17,609	0.06%
2024/04/30	1.1	23.00	1	23.30	22.85	0.1	17,343	0.00%
2024/04/29	13.4	22.79	1	23.15	23.20	12.4	17,231	0.07%
2024/04/26	1.1	22.35	3	22.27	22.15	-1.9	17,118	-0.01%
2024/04/25	5	22.07	10	22.07	21.95	-5	16,932	-0.03%
2024/04/24	14.1	22.64	0	0.00	22.60	14.1	16,872	0.08%
2024/04/23	3.1	21.93	0	0.00	21.85	3.1	16,928	0.02%
2024/04/22	8.2	22.06	5	22.22	21.70	3.2	16,877	0.02%
2024/04/19	5.1	22.42	10	22.10	22.20	-4.9	16,592	-0.03%
2024/04/18	10.2	23.15	31	23.19	23.05	-20.8	16,162	-0.13%
2024/04/17	51.5	23.65	0	0.00	23.65	51.5	15,832	0.32%
2024/04/16	10.1	24.21	3	24.20	24.15	7.1	15,571	0.05%
2024/04/15	14.1	24.96	9	24.91	25.00	5.1	15,562	0.03%
2024/04/12	3	25.25	0	0.00	25.20	3	16,364	0.02%
2024/04/11	9.1	25.51	0	0.00	25.40	9.1	18,321	0.05%
2024/04/10	16.1	26.09	2	25.95	25.95	14.1	18,252	0.08%
2024/04/09	5	25.65	0	0.00	25.60	5	18,286	0.03%
2024/04/08	0.1	25.22	1.4	25.14	25.20	-1.3	18,402	-0.01%
2024/04/03	3.1	25.45	0	0.00	25.40	3.1	18,274	0.02%
2024/04/02	3.1	25.94	5	26.00	25.90	-1.9	18,196	-0.01%
2024/04/01	31	26.00	5	26.00	25.95	26	18,330	0.14%
2024/03/29	4.1	25.74	0	0.00	25.80	4.1	18,248	0.02%
2024/03/28	3.1	25.56	8	25.14	25.90	-4.9	18,140	-0.03%
2024/03/27	11.1	25.65	0	0.00	25.70	11.1	17,857	0.06%
2024/03/26	21.2	26.19	20	26.33	26.05	1.2	17,654	0.01%
2024/03/25	2	26.40	0	0.00	26.35	2	17,555	0.01%
2024/03/22	1	26.65	5	26.60	26.60	-4	17,587	-0.02%
2024/03/21	2	26.75	2.1	26.75	26.75	-0.1	17,701	0.00%
2024/03/20	15	26.94	20	27.00	26.60	-5	17,809	-0.03%
2024/03/19	39	26.94	1	27.00	26.95	38	17,919	0.21%
2024/03/18	9	26.73	1	26.50	26.80	8	18,261	0.04%
2024/03/15	10.1	26.30	0	0.00	26.30	10.1	18,338	0.05%
2024/03/14	3	26.67	0	0.00	26.60	3	18,071	0.02%
2024/03/13	17	27.14	8	26.79	26.60	9	17,989	0.05%
2024/03/12	3	26.88	0	0.00	27.15	3	17,841	0.02%
2024/03/11	0	0.00	16.2	26.85	26.95	-16.2	17,785	-0.09%
2024/03/08	13	26.98	16.2	26.94	26.95	-3.2	17,756	-0.02%
2024/03/07	10.1	26.88	11	26.65	26.60	-0.9	17,424	-0.01%
2024/03/06	11	27.05	10	26.90	26.80	1	17,351	0.01%
2024/03/05	22.4	27.60	5	27.24	27.10	17.4	17,441	0.10%
2024/03/04	5.2	26.75	0.1	26.80	26.90	5.1	17,097	0.03%
2024/03/01	1	27.20	1	27.05	26.90	0	17,051	0.00%
2024/02/29	45	26.32	18	26.44	27.60	27	16,922	0.16%
2024/02/27	3.1	26.67	6	26.95	26.60	-2.9	16,649	-0.02%
2024/02/26	15	26.85	16	26.79	26.70	-1	16,553	-0.01%
2024/02/23	15.6	26.89	0	0.00	26.75	15.6	16,597	0.09%
2024/02/22	3.2	27.20	0	0.00	27.10	3.2	16,679	0.02%
2024/02/21	6	27.18	0	0.00	27.15	6	16,784	0.04%
2024/02/20	4	27.62	0	0.00	27.45	4	16,843	0.02%
2024/02/19	2	27.65	1	27.60	27.75	1	16,873	0.01%
2024/02/16	1	27.40	96	27.22	27.30	-95	17,051	-0.56%
2024/02/15	22.1	26.91	1	26.90	26.90	21.1	17,037	0.12%
2024/02/05	41.3	26.94	0	0.00	26.80	41.3	17,043	0.24%
2024/02/02	4.1	26.80	0.1	27.25	26.70	4	16,974	0.02%
2024/02/01	3	26.92	0	0.00	27.10	3	16,763	0.02%
2024/01/31	4	27.06	0	0.00	27.00	4	16,842	0.02%
2024/01/30	8.1	27.20	2	27.40	27.05	6.1	16,777	0.04%
2024/01/29	1	27.65	5	27.75	27.70	-4	16,902	-0.02%
2024/01/26	0	27.70	0	0.00	27.95	0	17,368	0.00%
2024/01/25	1.1	27.91	13	28.04	28.05	-11.9	17,289	-0.07%
2024/01/24	16	28.15	2	28.00	27.90	14	17,306	0.08%
2024/01/23	16	27.79	1	27.75	27.85	15	17,150	0.09%
2024/01/22	4.1	27.45	0	0.00	27.45	4.1	17,029	0.02%
2024/01/19	13.1	27.29	0	0.00	27.25	13.1	16,769	0.08%
2024/01/18	1	27.40	10	27.15	27.20	-9	16,650	-0.05%
2024/01/17	16.2	27.68	0	0.00	27.55	16.2	16,709	0.10%
2024/01/16	4	28.36	17	28.40	28.45	-13	16,365	-0.08%
2024/01/15	7	29.07	9	29.07	28.90	-2	16,255	-0.01%
2024/01/12	6	29.03	24	28.96	28.95	-18	16,487	-0.11%
2024/01/11	37	29.05	1	28.85	28.90	36	16,369	0.22%
2024/01/10	2	29.35	3	29.25	29.05	-1	16,329	-0.01%
2024/01/09	19.2	29.98	8	29.81	29.45	11.2	16,371	0.07%
2024/01/08	51.5	30.69	24	30.74	29.90	27.5	16,336	0.17%
2024/01/05	11.1	30.85	56.6	30.67	30.85	-45.5	15,414	-0.30%
2024/01/04	4	28.13	3	28.20	28.25	1	13,429	0.01%
2024/01/03	7	28.19	5	28.13	28.10	2	13,559	0.01%
2024/01/02	6.1	29.24	3	28.95	28.80	3.1	13,267	0.02%
2023/12/29	1	29.65	0	0.00	29.45	1	13,041	0.01%
2023/12/28	12	29.73	1	29.60	29.70	11	13,126	0.08%
2023/12/27	8	29.84	4	29.73	29.80	4	13,085	0.03%
2023/12/26	3	29.15	5	29.30	29.25	-2	12,914	-0.02%
2023/12/25	10	29.00	0	0.00	28.90	10	12,901	0.08%
2023/12/22	7	29.34	4	29.28	29.15	3	12,974	0.02%
2023/12/21	1	28.75	0	0.00	28.75	1	12,936	0.01%
2023/12/20	1	29.15	0.1	29.05	28.90	0.9	12,870	0.01%
2023/12/19	1	28.80	0	0.00	28.80	1	12,791	0.01%
2023/12/18	2	29.80	1	29.80	29.40	1	12,743	0.01%
2023/12/15	0	0.00	8	29.78	29.75	-8	12,590	-0.06%
2023/12/14	4.1	29.71	1.2	29.74	29.65	2.9	12,372	0.02%
2023/12/13	0	29.80	1	30.20	29.90	-1	12,153	-0.01%
2023/12/12	1	29.55	7	29.09	29.60	-6	11,816	-0.05%
2023/12/11	1	28.75	0	0.00	28.80	1	11,714	0.01%
2023/12/08	0	0.00	1	28.90	28.80	-1	11,717	-0.01%
2023/12/07	4.2	28.85	0	0.00	28.70	4.2	11,837	0.04%
2023/12/06	1	29.25	3.1	29.20	29.15	-2.1	11,843	-0.02%
2023/12/05	6	29.40	3	29.30	29.40	3	11,822	0.03%
2023/12/04	2	29.60	3	29.70	29.70	-1	11,797	-0.01%
2023/12/01	7	29.69	3	29.70	29.60	4	11,715	0.03%
2023/11/30	1	29.90	49	30.07	30.10	-48	11,613	-0.41%
2023/11/29	4	29.93	84	30.01	29.85	-80	11,401	-0.70%
2023/11/28	3	29.70	4	29.78	29.80	-1	11,268	-0.01%
2023/11/27	7	29.59	1	29.70	29.40	6	11,235	0.05%
2023/11/24	0	0.00	5	29.63	29.75	-5	11,215	-0.04%
2023/11/22	5	29.25	15	29.28	29.20	-10	11,111	-0.09%
2023/11/21	18	29.78	14.7	29.75	29.80	3.3	11,007	0.03%
2023/11/20	14.7	29.54	18	29.43	29.30	-3.3	10,865	-0.03%
2023/11/17	7	28.90	5	29.02	29.05	2	10,690	0.02%
2023/11/16	4	28.86	0	0.00	29.00	4	10,682	0.04%
2023/11/15	2	28.95	27	28.91	28.90	-25	10,665	-0.23%
2023/11/14	13	28.37	4	28.49	28.35	9	10,566	0.09%
2023/11/13	10	28.08	3	27.88	27.85	7	10,686	0.07%
2023/11/10	4	28.28	9	28.15	28.10	-5	10,756	-0.05%
2023/11/09	19	28.56	10	28.55	28.45	9	10,882	0.08%
2023/11/08	1	28.40	0	0.00	28.35	1	11,078	0.01%
2023/11/07	0	0.00	4	28.45	28.85	-4	11,136	-0.04%
2023/11/06	14.4	28.89	5	28.96	28.75	9.4	11,096	0.08%
2023/11/03	4	28.53	2	28.18	28.70	2	10,785	0.02%
2023/11/02	0	0.00	1	27.60	27.60	-1	10,386	-0.01%
2023/11/01	1	27.70	2	27.45	27.20	-1	10,327	-0.01%
2023/10/31	0	26.65	0	0.00	26.55	0	10,222	0.00%
2023/10/30	3	26.53	0	0.00	26.60	3	10,364	0.03%
2023/10/26	1	27.35	4	26.95	26.80	-3	10,630	-0.03%
2023/10/25	0	0.00	2	27.63	27.50	-2	10,626	-0.02%
2023/10/23	2.1	26.75	1	26.90	26.65	1.1	10,495	0.01%
2023/10/20	6	27.52	5	27.55	27.30	1	10,632	0.01%
2023/10/19	4	27.33	1.7	27.41	27.35	2.3	10,517	0.02%
2023/10/18	7.7	27.60	6	27.57	27.50	1.7	10,616	0.02%
2023/10/17	1	28.10	1	28.10	27.85	0	10,918	0.00%
2023/10/16	8	27.94	121	28.08	27.35	-113	10,805	-1.05%	大賣/鉅額交易
2023/10/13	10	27.73	0	0.00	27.70	10	10,714	0.09%
2023/10/12	0	0.00	121	27.52	27.55	-121	10,677	-1.13%	大賣/鉅額交易
2023/10/11	2	26.95	2	27.05	27.05	0	10,616	0.00%
2023/10/05	4	26.42	0	0.00	26.40	4	10,631	0.04%
2023/10/04	4	26.11	0	0.00	26.10	4	10,639	0.04%
2023/10/03	0	0.00	1	26.65	26.60	-1	10,661	-0.01%
2023/10/02	3.1	26.65	0	0.00	26.60	3.1	10,818	0.03%
2023/09/27	210	26.41	7	26.50	26.40	203	11,229	1.81%	大買/鉅額交易
2023/09/26	25	26.70	0	0.00	26.65	25	11,225	0.22%
2023/09/22	1	26.90	4	27.00	26.90	-3	11,229	-0.03%
2023/09/21	2	27.18	0	0.00	27.00	2	11,243	0.02%
2023/09/20	18	27.49	10	27.38	27.25	8	11,187	0.07%
2023/09/18	3.1	27.80	0	0.00	27.80	3.1	11,340	0.03%
2023/09/15	2.1	28.05	1	27.95	28.10	1.1	11,415	0.01%
2023/09/14	6	27.93	12	27.93	27.90	-6	11,398	-0.05%
2023/09/13	0	0.00	5	27.53	27.40	-5	11,450	-0.04%
2023/09/12	2.4	27.08	0	0.00	27.15	2.4	11,668	0.02%
2023/09/11	41	27.34	8	27.06	26.90	33	11,933	0.28%
2023/09/08	12	27.68	2	27.83	27.60	10	12,311	0.08%
2023/09/07	4	27.66	0	0.00	27.80	4	12,355	0.03%
2023/09/06	2	27.80	1	27.95	27.80	1	12,402	0.01%
2023/09/05	1	28.00	5	27.90	28.05	-4	12,428	-0.03%
2023/09/04	2	28.40	1	28.40	28.20	1	12,555	0.01%
2023/09/01	6.1	28.14	1	27.90	28.15	5.1	12,714	0.04%
2023/08/31	0	0.00	1	27.80	27.85	-1	12,745	-0.01%
2023/08/30	2	27.80	3	27.78	27.85	-1	12,715	-0.01%
2023/08/29	1	27.25	1	27.25	27.30	0	12,754	0.00%
2023/08/28	3.1	27.45	0	0.00	27.40	3.1	12,792	0.02%
2023/08/25	0.1	27.10	2	27.00	26.90	-1.9	12,859	-0.01%
2023/08/24	7	27.44	2	27.35	27.30	5	12,993	0.04%
2023/08/23	0	0.00	1	26.90	27.45	-1	12,971	-0.01%
2023/08/22	0.1	26.87	1.2	26.89	26.80	-1.1	13,028	-0.01%
2023/08/21	4	26.95	4	26.90	26.95	0	12,950	0.00%
2023/08/18	14	27.37	1	27.35	27.25	13	12,869	0.10%
2023/08/17	2	26.80	10	26.70	26.85	-8	12,745	-0.06%
2023/08/16	12.1	26.81	0	0.00	27.05	12.1	12,552	0.10%
2023/08/15	0.1	27.55	0	0.00	27.35	0.1	12,428	0.00%
2023/08/14	4	27.65	102	27.31	27.95	-98	12,345	-0.79%	大賣/
2023/08/11	102	28.40	3	28.33	28.40	99	12,206	0.81%	大買/
2023/08/10	1	29.15	2	29.05	29.00	-1	12,049	-0.01%
2023/08/09	2	29.30	2	29.25	29.20	0	11,975	0.00%
2023/08/08	25	29.15	16	29.24	29.10	9	11,958	0.08%
2023/08/04	2	29.55	1.5	29.52	29.50	0.5	11,929	0.00%
2023/08/02	4	29.79	4	29.40	29.55	0	11,928	0.00%
2023/08/01	2	29.98	0	0.00	30.00	2	11,821	0.02%
2023/07/31	2	30.00	0	0.00	29.95	2	11,712	0.02%
2023/07/28	4.1	30.24	0	0.00	30.20	4.1	11,669	0.03%
2023/07/27	6	29.98	0	0.00	30.00	6	11,649	0.05%
2023/07/26	3	29.85	0	0.00	29.70	3	11,823	0.03%
2023/07/25	4	29.90	1	30.25	30.20	3	12,008	0.02%
2023/07/24	2	29.25	1.1	29.40	29.60	0.9	12,087	0.01%
2023/07/21	5	29.33	10	29.30	29.55	-5	12,299	-0.04%
2023/07/20	5.1	29.42	2	29.70	29.80	3.1	12,509	0.02%
2023/07/19	5	30.20	0	0.00	30.10	5	12,464	0.04%
2023/07/18	1	30.35	0	30.35	30.50	1	12,801	0.01%
2023/07/17	2	30.10	6	30.05	30.10	-4	13,050	-0.03%
2023/07/13	1	30.10	1	30.05	29.80	0	13,494	0.00%
2023/07/12	0	0.00	1	29.95	29.90	-1	13,431	-0.01%
2023/07/11	2.2	30.19	0	0.00	30.15	2.2	13,445	0.02%
2023/07/10	40	29.90	2	29.93	30.00	38	13,595	0.28%
2023/07/07	52	30.05	2	30.20	30.15	50	13,583	0.37%
2023/07/06	10	30.83	0	0.00	30.65	10	13,745	0.07%
2023/07/05	0	0.00	20	31.79	31.50	-20	13,610	-0.15%
2023/07/04	1	30.75	0	0.00	30.80	1	13,517	0.01%
2023/07/03	7	31.01	1	31.30	30.85	6	13,640	0.04%
2023/06/30	11	30.77	0	0.00	30.95	11	13,742	0.08%
2023/06/29	4	30.81	0	0.00	30.90	4	13,815	0.03%
2023/06/28	3	30.72	0	0.00	30.70	3	13,928	0.02%
2023/06/27	13	31.07	16	31.25	30.70	-3	14,075	-0.02%
2023/06/26	1	31.60	5	31.47	31.40	-4	14,133	-0.03%
2023/06/21	3	31.97	0	0.00	31.95	3	14,165	0.02%
2023/06/20	1	31.85	0	0.00	31.90	1	14,140	0.01%
2023/06/19	6	31.71	2.3	31.70	31.85	3.7	14,127	0.03%
2023/06/16	5.5	32.23	1	32.20	32.15	4.5	14,081	0.03%
2023/06/15	0.9	32.70	11	32.69	32.70	-10.1	13,915	-0.07%
2023/06/14	4	32.13	15	32.21	32.30	-11	13,782	-0.08%
2023/06/13	2	31.30	2.7	31.13	31.25	-0.7	13,373	-0.01%
2023/06/12	3	30.75	0	0.00	31.05	3	13,365	0.02%
2023/06/09	0.2	31.00	10	30.95	30.90	-9.9	13,436	-0.07%
2023/06/08	11.1	31.26	0	0.00	30.90	11.1	13,579	0.08%
2023/06/07	1.3	31.42	41	31.45	31.55	-39.7	13,766	-0.29%
2023/06/06	6	31.11	0	0.00	31.05	6	14,278	0.04%
2023/06/05	1	31.20	1	31.25	31.15	0	14,578	0.00%
2023/06/02	8	31.03	3	31.03	31.10	5	15,012	0.03%
2023/06/01	5	30.68	0	0.00	30.60	5	15,755	0.03%
2023/05/31	16.1	31.03	3.5	31.14	30.90	12.6	15,872	0.08%
2023/05/30	9.3	31.12	18	31.06	31.10	-8.7	15,777	-0.06%
2023/05/29	2	30.80	0	0.00	30.85	2	15,810	0.01%
2023/05/26	5	30.85	11	30.79	30.75	-6	15,880	-0.04%
2023/05/25	8	30.52	2.2	30.64	30.65	5.8	15,849	0.04%
2023/05/24	0.3	30.43	1	30.45	30.55	-0.7	16,018	0.00%
2023/05/23	5	30.49	1	30.50	30.55	4	16,087	0.02%
2023/05/22	1	30.15	1	30.20	30.20	0	16,125	0.00%
2023/05/19	5	30.30	3	30.35	30.25	2	16,129	0.01%
2023/05/18	3	30.72	3	30.75	30.60	0	16,095	0.00%
2023/05/17	2	30.38	1	30.65	30.60	1	16,124	0.01%
2023/05/16	4.1	30.33	7	30.14	30.25	-2.9	16,080	-0.02%
2023/05/15	1	29.75	14	29.80	29.60	-13	16,129	-0.08%
2023/05/12	2	29.78	1	29.85	29.85	1	16,269	0.01%
2023/05/11	0	0.00	3	29.90	29.80	-3	16,356	-0.02%
2023/05/10	4	29.99	0	0.00	30.00	4	16,580	0.02%
2023/05/09	2.2	30.37	0	0.00	30.25	2.2	16,605	0.01%
2023/05/08	6	30.40	0	0.00	30.30	6	16,807	0.04%
2023/05/05	1	30.75	0	0.00	30.65	1	17,093	0.01%
2023/05/04	6	30.53	2	31.10	31.10	4	17,548	0.02%
2023/05/03	4	30.66	5	30.65	30.50	-1	17,856	-0.01%
2023/05/02	1	30.90	14	30.77	30.90	-13	18,172	-0.07%
2023/04/28	7.1	29.79	1	29.70	29.70	6.1	18,545	0.03%
2023/04/27	3	29.32	1	29.40	29.55	2	18,504	0.01%
2023/04/26	7.1	29.32	0	0.00	29.30	7.1	18,623	0.04%
2023/04/25	3	29.88	3	30.13	30.00	0	18,370	0.00%
2023/04/24	4.1	30.15	2	29.75	30.60	2.1	18,125	0.01%
2023/04/21	51.1	30.31	7	30.36	30.05	44.1	18,006	0.24%
2023/04/20	6	31.34	4	31.36	31.00	2	17,828	0.01%
2023/04/19	15	32.23	119.1	32.15	32.10	-104.1	17,977	-0.58%	大賣/鉅額交易
2023/04/18	12	33.29	6	33.24	32.90	6	17,903	0.03%
2023/04/17	3	32.87	0	0.00	32.90	3	17,887	0.02%
2023/04/14	8	32.92	1.3	33.15	32.90	6.7	17,901	0.04%
2023/04/13	23	33.03	1	33.05	33.10	22	17,930	0.12%
2023/04/12	5	33.09	2	33.20	33.30	3	17,828	0.02%
2023/04/11	5	33.05	1	33.00	33.25	4	17,840	0.02%
2023/04/10	6.1	32.55	2	32.60	32.50	4.1	17,730	0.02%
2023/04/07	5	32.60	0	0.00	32.60	5	17,809	0.03%
2023/04/06	95.1	32.85	0.3	32.80	32.60	94.8	17,816	0.53%
2023/03/31	5	33.31	0	0.00	33.10	5	17,724	0.03%
2023/03/30	3.2	33.08	4	33.00	32.90	-0.9	17,798	0.00%
2023/03/29	1	33.10	0	0.00	32.95	1	17,826	0.01%
2023/03/28	2.1	33.70	1	33.30	33.10	1.1	17,952	0.01%
2023/03/27	3	33.82	1	33.75	33.70	2	17,953	0.01%
2023/03/24	4	34.36	3	34.35	34.40	1	18,001	0.01%
2023/03/22	1	34.30	6	34.26	34.30	-5	18,177	-0.03%
2023/03/21	10.3	34.27	41	34.45	34.20	-30.7	18,241	-0.17%
2023/03/20	2	34.55	0	0.00	34.20	2	18,519	0.01%
2023/03/17	5	34.17	16	33.77	34.60	-11	18,561	-0.06%
2023/03/16	3	33.38	0	0.00	33.35	3	18,408	0.02%
2023/03/15	2	33.30	1	33.80	33.25	1	18,590	0.01%
2023/03/14	13	33.47	4	33.30	33.20	9	18,996	0.05%
2023/03/13	14	33.59	2	33.95	33.80	12	19,442	0.06%
2023/03/10	16	34.70	24	34.48	34.45	-8	19,550	-0.04%
2023/03/09	10	35.59	25	35.72	35.15	-15	19,676	-0.08%
2023/03/08	9	34.72	9	34.68	34.95	0	19,267	0.00%
2023/03/07	26	35.02	15	35.18	35.15	11	19,091	0.06%
2023/03/06	30	34.17	135	34.83	34.95	-105	18,755	-0.56%	大賣/鉅額交易
2023/03/03	3	33.60	9	33.53	33.60	-6	18,065	-0.03%
2023/03/02	7	33.23	0	0.00	33.25	7	18,110	0.04%
2023/03/01	2	33.10	1	33.10	33.10	1	18,423	0.01%
2023/02/24	2.1	33.31	0	0.00	33.30	2.1	18,738	0.01%
2023/02/23	32	33.65	17	33.65	33.65	15	18,750	0.08%
2023/02/22	5	33.23	3	33.30	33.40	2	18,942	0.01%
2023/02/21	1	33.95	3	34.05	33.90	-2	18,975	-0.01%
2023/02/20	4	33.45	6	33.73	33.80	-2	19,285	-0.01%
2023/02/17	2	33.35	0	0.00	33.30	2	19,770	0.01%
2023/02/16	4	33.48	0	0.00	33.50	4	19,930	0.02%
2023/02/15	11	33.63	9	33.40	33.25	2	20,390	0.01%
2023/02/14	10.4	33.62	2	33.60	33.60	8.4	20,381	0.04%
2023/02/13	2.2	33.14	0	0.00	33.15	2.2	20,614	0.01%
2023/02/10	2	33.83	1	33.80	33.70	1	20,840	0.00%
2023/02/09	3	34.27	8	34.20	34.15	-5	21,068	-0.02%
2023/02/08	3	34.73	4	34.64	34.60	-1	21,178	0.00%
2023/02/07	1.1	33.71	0	0.00	33.80	1.1	21,101	0.01%
2023/02/06	6.1	33.96	7	33.92	33.70	-0.9	21,204	0.00%
2023/02/03	16.2	34.85	11	34.69	34.50	5.2	21,086	0.02%
2023/02/02	36.2	35.35	48	35.60	35.30	-11.8	20,966	-0.06%
2023/02/01	34	34.76	25	34.98	35.00	9	20,713	0.04%
2023/01/31	0	0.00	27	34.10	34.30	-27	20,414	-0.13%
2023/01/30	12	33.83	31	33.71	33.95	-19	20,175	-0.09%
2023/01/17	14	32.25	20	32.20	32.30	-6	19,808	-0.03%
2023/01/16	37	32.91	1	33.20	32.55	36	20,069	0.18%
2023/01/13	12	33.73	4	34.05	33.65	8	19,986	0.04%
2023/01/12	8	34.05	11	34.04	33.85	-3	20,163	-0.01%
2023/01/11	3	34.13	10	33.80	34.30	-7	20,165	-0.03%
2023/01/10	2	34.00	7	34.05	34.00	-5	20,051	-0.02%
2023/01/09	19	33.74	8	33.83	33.90	11	19,927	0.06%
2023/01/06	4	33.33	9	33.26	33.45	-5	19,646	-0.03%
2023/01/05	1	32.85	5	32.75	32.65	-4	19,550	-0.02%
2023/01/04	1	32.30	2	32.43	32.25	-1	19,678	-0.01%
2023/01/03	0	0.00	6	31.67	32.35	-6	19,864	-0.03%
2022/12/30	1	32.20	3	32.33	31.85	-2	19,847	-0.01%
2022/12/29	1	31.60	0	0.00	32.05	1	20,020	0.00%
2022/12/28	14	32.32	1	32.85	32.15	13	20,225	0.06%
2022/12/27	1	33.00	2	33.45	33.00	-1	20,261	0.00%
2022/12/26	1	32.75	10	32.75	32.75	-9	20,311	-0.04%
2022/12/23	1	33.00	8	33.04	33.30	-7	20,656	-0.03%
2022/12/22	7	33.26	9	33.36	33.40	-2	21,553	-0.01%
2022/12/21	9	32.63	2	32.70	32.65	7	21,669	0.03%
2022/12/20	7	33.22	8	32.86	32.30	-1	21,653	0.00%
2022/12/19	1	32.40	7	33.10	32.90	-6	21,784	-0.03%
2022/12/16	2	32.30	10	32.54	32.65	-8	21,836	-0.04%
2022/12/15	8	33.12	4	33.09	32.95	4	21,868	0.02%
2022/12/14	4	32.95	8	33.12	33.35	-4	21,970	-0.02%
2022/12/13	1	32.50	1	32.50	32.40	0	22,008	0.00%
2022/12/12	5	32.25	5	32.24	32.20	0	22,253	0.00%
2022/12/09	5	33.47	3	33.70	33.45	2	24,397	0.01%
2022/12/08	6	33.03	4	33.05	33.05	2	24,737	0.01%
2022/12/07	7	33.86	10	33.77	33.35	-3	24,937	-0.01%
2022/12/06	104	34.19	11	34.10	33.95	93	25,107	0.37%	大買/
2022/12/05	15	35.22	5	35.21	35.15	10	24,919	0.04%
2022/12/02	13	34.42	14	34.35	34.60	-1	24,563	0.00%
2022/12/01	5	33.91	15.1	34.12	34.00	-10.1	24,634	-0.04%
2022/11/30	3	32.90	9	32.99	33.30	-6	24,700	-0.02%
2022/11/29	3	31.98	0.3	32.00	32.60	2.7	25,613	0.01%
2022/11/28	2	32.60	0	0.00	32.25	2	25,748	0.01%
2022/11/25	7.3	33.23	0	0.00	32.90	7.3	26,099	0.03%
2022/11/24	5	33.19	2	33.30	33.30	3	26,623	0.01%
2022/11/23	6	32.59	8.4	32.86	32.95	-2.4	26,597	-0.01%
2022/11/22	5	31.54	3	31.95	31.85	2	26,511	0.01%
2022/11/21	3	33.37	3	33.22	32.85	0	26,312	0.00%
2022/11/18	0	0.00	6	33.98	33.65	-6	26,505	-0.02%
2022/11/17	4	33.98	3	33.45	34.15	1	26,578	0.00%
2022/11/16	6	34.22	30	33.99	34.05	-24	26,743	-0.09%
2022/11/15	12	34.14	11	34.15	34.35	1	26,732	0.00%
2022/11/14	1	33.55	9	33.52	33.45	-8	26,524	-0.03%
2022/11/11	22	33.66	12	33.98	33.30	10	26,944	0.04%
2022/11/10	11	32.40	0	0.00	32.60	11	27,055	0.04%
2022/11/09	53	32.65	3	32.58	32.70	50	27,830	0.18%
2022/11/08	8.1	32.51	9.9	32.19	32.00	-1.8	28,164	-0.01%
2022/11/07	2	32.60	31	32.53	32.75	-29	28,748	-0.10%
2022/11/04	28.1	31.72	3	31.57	31.85	25.1	28,905	0.09%
2022/11/03	6	31.32	2	31.50	31.45	4	28,958	0.01%
2022/11/02	2	31.25	22	31.30	31.30	-20	29,025	-0.07%
2022/11/01	7	30.85	0	0.00	30.65	7	29,084	0.02%
2022/10/31	1	30.90	2	30.75	30.80	-1	29,469	0.00%
2022/10/28	13	30.01	15	29.81	29.70	-2	29,605	-0.01%
2022/10/27	14	30.70	1	30.85	30.90	13	29,758	0.04%
2022/10/26	1	30.70	41	30.48	30.45	-40	30,232	-0.13%
2022/10/25	17	30.79	26	30.67	30.45	-9	30,505	-0.03%
2022/10/24	22	31.18	30	31.42	31.00	-8	31,876	-0.03%
2022/10/21	53	30.59	12	30.30	30.20	41	31,699	0.13%
2022/10/20	7	30.05	15.3	30.06	31.00	-8.3	31,430	-0.03%
2022/10/19	1	30.15	12	29.90	29.90	-11	31,386	-0.04%
2022/10/18	12	29.85	1	30.00	29.90	11	31,425	0.04%
2022/10/17	4	29.22	1	28.40	29.50	3	31,640	0.01%
2022/10/14	14	29.14	81	29.03	29.20	-67	31,903	-0.21%
2022/10/13	29	27.08	7	27.41	26.95	22	31,846	0.07%
2022/10/12	1.2	27.93	2	27.90	28.10	-0.8	31,943	0.00%
2022/10/11	61	28.44	2	28.15	28.05	59	32,244	0.18%
2022/10/07	7	30.15	3	30.10	29.95	4	32,235	0.01%
2022/10/06	3	30.12	0	0.00	30.15	3	32,281	0.01%
2022/10/05	2	30.28	206	30.56	30.35	-204	32,238	-0.63%	大賣/鉅額交易
2022/10/04	113	29.69	21	29.81	29.85	92	32,064	0.29%	大買/
2022/10/03	4.1	28.52	12	28.65	28.80	-7.9	31,917	-0.02%
2022/09/30	28.1	27.47	18	27.70	28.50	10.1	31,868	0.03%
2022/09/29	15	28.14	12	27.87	27.80	3	31,740	0.01%
2022/09/28	14.2	29.28	22	28.97	28.55	-7.8	30,958	-0.03%
2022/09/27	9.1	29.54	3	29.68	29.65	6.1	30,763	0.02%
2022/09/26	56.2	30.01	0	0.00	29.30	56.2	30,800	0.18%
2022/09/23	0.2	30.94	92	30.89	31.00	-91.8	30,778	-0.30%
2022/09/22	19	30.56	2	30.60	30.55	17	30,824	0.06%
2022/09/21	23	31.31	1	31.30	31.30	22	30,858	0.07%
2022/09/20	16.2	31.67	0	0.00	31.55	16.2	30,834	0.05%
2022/09/19	39	31.83	7	31.82	31.75	32	30,802	0.10%
2022/09/16	14	32.07	6	32.05	32.15	8	30,695	0.03%
2022/09/15	7.1	32.50	35	32.49	32.75	-28	28,777	-0.10%
2022/09/14	21.2	31.25	10	31.34	31.60	11.2	28,540	0.04%
2022/09/13	27	32.25	83	32.51	32.00	-56	28,446	-0.20%
2022/09/12	10	31.75	20	31.69	31.75	-10	28,490	-0.04%
2022/09/08	4	30.74	0	0.00	30.70	4	28,970	0.01%
2022/09/07	98.1	30.02	0	0.00	30.10	98.1	29,064	0.34%
2022/09/06	7	30.84	12	31.10	30.80	-5	28,916	-0.02%
2022/09/05	42.5	31.35	30	30.93	30.55	12.5	28,694	0.04%
2022/09/02	3	33.62	12	33.62	33.55	-9	27,702	-0.03%
2022/09/01	80.1	33.53	5	33.43	33.65	75.1	27,442	0.27%
2022/08/31	21	34.06	6.5	33.98	34.45	14.5	27,006	0.05%
2022/08/30	32	33.90	3	34.13	34.00	29	26,507	0.11%
2022/08/29	4.1	33.77	1	33.85	33.90	3.1	26,570	0.01%
2022/08/26	3.2	35.12	25	35.08	34.85	-21.8	26,468	-0.08%
2022/08/25	7	34.46	11	34.40	34.25	-4	26,229	-0.02%
2022/08/24	14	33.73	0	0.00	33.40	14	26,128	0.05%
2022/08/23	29	34.03	4	34.00	33.95	25	29,906	0.08%
2022/08/22	9.6	35.22	8	35.19	35.05	1.6	29,964	0.01%
2022/08/19	6	35.91	52	35.69	35.70	-46	29,855	-0.15%
2022/08/18	11	36.04	5	36.04	35.80	6	29,837	0.02%
2022/08/17	26	36.31	44	36.16	36.30	-18	29,451	-0.06%
2022/08/16	12	35.90	9	35.88	35.50	3	29,070	0.01%
2022/08/15	26	35.46	17	35.46	35.65	9	28,584	0.03%
2022/08/12	44	35.01	8	35.07	35.35	36	28,218	0.13%
2022/08/11	2	33.95	2	33.90	33.85	0	27,704	0.00%
2022/08/10	1.2	33.27	0	0.00	33.25	1.2	27,533	0.00%
2022/08/09	3	33.78	0	0.00	33.90	3	27,612	0.01%
2022/08/08	13	33.60	0	0.00	33.60	13	27,986	0.05%
2022/08/05	13	34.17	1	34.35	34.20	12	28,793	0.04%
2022/08/04	2	33.93	0	0.00	33.80	2	28,739	0.01%
2022/08/03	17	34.20	3	33.95	34.00	14	28,722	0.05%
2022/08/02	16	34.47	7	34.89	34.20	9	28,532	0.03%
2022/08/01	11	35.72	2	35.75	35.65	9	28,071	0.03%
2022/07/29	29.1	35.68	6	36.03	35.25	23.1	27,838	0.08%
2022/07/28	3.9	39.12	1	39.80	38.25	2.9	26,477	0.01%
2022/07/27	3	39.27	0	0.00	39.45	3	26,173	0.01%
2022/07/26	9	39.06	3	38.78	38.85	6	26,121	0.02%
2022/07/25	4	40.45	3	40.42	40.25	1	26,013	0.00%
2022/07/22	17	42.32	4	42.41	41.75	13	26,117	0.05%
2022/07/21	6	41.20	26.1	41.61	41.80	-20.1	25,861	-0.08%
2022/07/20	8	39.89	22	39.88	39.70	-14	25,451	-0.06%
2022/07/19	6	38.28	10	38.28	38.75	-4	25,274	-0.02%
2022/07/18	15.1	39.00	4	38.81	39.25	11.1	25,186	0.04%
2022/07/15	2	40.00	6	39.93	40.05	-4	24,852	-0.02%
2022/07/14	5	38.69	2.1	38.73	39.00	2.9	24,990	0.01%
2022/07/13	3	39.17	2	38.80	39.25	1	24,899	0.00%
2022/07/12	4	38.44	2	38.65	38.35	2	24,744	0.01%
2022/07/11	3.4	39.91	2	40.15	40.10	1.4	24,657	0.01%
2022/07/08	13	41.14	3	40.70	40.55	10	24,709	0.04%
2022/07/07	9	40.33	7	40.57	40.40	2	24,757	0.01%
2022/07/06	7.1	39.23	2	38.95	38.95	5.1	24,552	0.02%
2022/07/05	3	38.83	0	0.00	39.00	3	24,457	0.01%
2022/07/04	3.1	37.92	0	0.00	38.30	3.1	24,444	0.01%
2022/07/01	11.5	38.73	4	39.05	37.85	7.5	24,552	0.03%
2022/06/30	8	40.38	1	40.40	40.10	7	24,558	0.03%
2022/06/29	5	41.51	1	41.70	41.70	4	24,367	0.02%
2022/06/28	16.1	42.84	3	43.00	42.80	13.1	24,150	0.05%
2022/06/27	3	44.30	0	0.00	44.25	3	24,047	0.01%
2022/06/24	4	43.34	0	0.00	43.00	4	23,919	0.02%
2022/06/23	8.1	44.23	1	44.30	43.50	7.1	23,674	0.03%
2022/06/22	0	0.00	3	47.15	46.35	-3	23,181	-0.01%
2022/06/21	5.5	48.55	1	48.70	48.45	4.5	23,003	0.02%
2022/06/20	4	49.89	20	47.98	47.85	-16	22,869	-0.07%
2022/06/17	1.3	49.65	11	48.86	50.40	-9.7	22,466	-0.04%
2022/06/16	12	50.99	4	51.30	50.10	8	21,856	0.04%
2022/06/15	9	51.77	0	0.00	51.40	9	21,713	0.04%
2022/06/14	8	51.93	9.1	52.01	52.10	-1.1	21,641	0.00%
2022/06/13	3	54.30	4	53.80	53.50	-1	21,490	0.00%
2022/06/10	5	55.30	0	0.00	55.80	5	21,415	0.02%
2022/06/09	1	55.50	3	55.43	56.10	-2	21,427	-0.01%
2022/06/08	1	55.50	14	55.34	55.30	-13	21,357	-0.06%
2022/06/07	3	55.47	3	55.43	55.70	0	21,283	0.00%
2022/06/06	2	56.70	2	56.40	56.40	0	21,188	0.00%
2022/06/02	0	0.00	4	57.23	57.20	-4	21,306	-0.02%
2022/06/01	5	57.94	6	57.77	57.80	-1	21,450	0.00%
2022/05/31	12	58.25	22	58.10	57.80	-10	21,298	-0.05%
2022/05/30	5	58.06	15	57.89	58.10	-10	17,255	-0.06%
2022/05/27	12	56.41	2	56.10	56.50	10	16,890	0.06%
2022/05/26	6.7	56.04	1	56.00	55.70	5.7	16,887	0.03%
2022/05/25	7	56.89	1	56.60	56.60	6	16,804	0.04%
2022/05/24	15	56.85	22	57.20	56.60	-7	16,908	-0.04%
2022/05/23	8	57.99	18	57.42	57.20	-10	16,813	-0.06%
2022/05/20	5	58.96	8	58.88	58.80	-3	16,688	-0.02%
2022/05/19	5	57.66	10.2	58.29	59.00	-5.2	16,508	-0.03%
2022/05/18	3	58.60	1	58.10	58.40	2	16,174	0.01%
2022/05/17	2	57.85	7.6	57.90	57.80	-5.6	16,221	-0.03%
2022/05/16	9	57.52	6	57.73	57.50	3	16,501	0.02%
2022/05/13	45	56.53	50.1	56.72	56.50	-5.1	16,109	-0.03%
2022/05/12	7	54.73	13	54.71	54.00	-6	15,272	-0.04%
2022/05/11	26	54.37	2	54.35	54.40	24	14,941	0.16%
2022/05/10	1	53.00	2	53.15	53.20	-1	14,735	-0.01%
2022/05/09	2	53.90	4	53.70	54.00	-2	14,644	-0.01%
2022/05/06	10	53.86	0	0.00	53.80	10	14,614	0.07%
2022/05/05	3	54.63	34	54.51	55.00	-31	14,689	-0.21%
2022/05/04	2	53.40	0	0.00	53.20	2	14,714	0.01%
2022/04/29	16	53.59	1	53.80	53.60	15	14,796	0.10%
2022/04/28	5	52.52	1	52.70	52.80	4	14,660	0.03%
2022/04/27	0.1	51.00	2	50.45	51.10	-1.9	14,360	-0.01%
2022/04/26	3	52.13	0	0.00	51.90	3	14,262	0.02%
2022/04/25	4.2	52.84	2	52.65	51.90	2.2	14,235	0.02%
2022/04/22	2.2	53.73	1	53.10	54.40	1.2	14,199	0.01%
2022/04/21	3	54.47	2	54.30	54.40	1	14,008	0.01%
2022/04/20	3.1	53.74	10	54.54	54.50	-6.9	13,898	-0.05%
2022/04/19	4	51.68	0	0.00	51.80	4	13,569	0.03%
2022/04/18	0	0.00	7	51.16	51.00	-7	13,569	-0.05%
2022/04/15	1	51.30	4.3	51.39	51.60	-3.3	13,647	-0.02%
2022/04/14	3.1	52.13	1	51.90	52.00	2.1	13,805	0.02%
2022/04/13	11	53.64	3	53.27	53.00	8	13,818	0.06%
2022/04/12	1	51.70	1	51.70	51.80	0	13,694	0.00%
2022/04/11	4.1	52.57	16	53.03	52.30	-11.9	13,786	-0.09%
2022/04/08	28	54.26	2	55.10	54.30	26	13,870	0.19%
2022/04/07	2	54.25	28	54.53	54.50	-26	13,857	-0.19%
2022/04/06	4	53.73	4	53.33	54.30	0	13,645	0.00%
2022/04/01	5.1	51.91	2	52.00	52.00	3.1	13,378	0.02%
2022/03/31	1.1	53.00	9	52.92	53.00	-8	13,376	-0.06%
2022/03/30	10	53.54	0.1	54.00	53.70	9.9	13,360	0.07%
2022/03/29	6.5	53.50	2	53.40	53.80	4.5	13,317	0.03%
2022/03/28	4	53.15	4	53.18	53.90	0	13,354	0.00%
2022/03/25	4	54.33	1	54.40	54.10	3	13,415	0.02%
2022/03/24	2	54.00	2	53.45	54.20	0	13,469	0.00%
2022/03/23	12	54.01	2	54.10	54.20	10	13,583	0.07%
2022/03/22	0	54.30	4	54.00	54.20	-4	13,653	-0.03%
2022/03/21	2	54.55	3	54.80	54.50	-1	13,703	-0.01%
2022/03/18	2	53.50	6	53.37	54.20	-4	13,791	-0.03%
2022/03/17	8	52.92	1	53.00	52.90	7	13,824	0.05%
2022/03/16	7	50.56	5	50.64	51.40	2	14,095	0.01%
2022/03/15	7.1	50.20	7	50.29	50.40	0.1	14,502	0.00%
2022/03/14	2	51.10	1	50.90	51.40	1	14,829	0.01%
2022/03/11	3	51.23	1	51.20	50.90	2	15,466	0.01%
2022/03/10	13	51.62	7.3	51.49	51.50	5.8	16,687	0.03%
2022/03/09	5	50.14	3	50.03	50.20	2	17,390	0.01%
2022/03/08	18	50.21	1	49.85	49.70	17	17,876	0.10%
2022/03/07	13.1	51.87	3.2	52.20	52.20	9.9	17,945	0.06%
2022/03/04	9	54.10	6	54.02	54.00	3	18,141	0.02%
2022/03/03	6	55.70	0	0.00	55.40	6	18,218	0.03%
2022/03/02	8	54.68	4	54.90	56.00	4	18,370	0.02%
2022/03/01	3	55.67	11.1	55.69	55.90	-8.1	18,542	-0.04%
2022/02/25	6	53.20	4	52.65	53.30	2	18,408	0.01%
2022/02/24	27.1	54.49	4	55.35	53.30	23.1	18,311	0.13%
2022/02/23	9.8	57.08	0	0.00	57.10	9.8	18,332	0.05%
2022/02/22	30.3	56.85	0	0.00	56.60	30.3	18,281	0.17%
2022/02/21	4	58.78	0	0.00	58.60	4	18,175	0.02%
2022/02/18	4	59.05	2	58.90	59.20	2	18,422	0.01%
2022/02/17	23.7	59.33	15	59.13	59.60	8.7	18,712	0.05%
2022/02/16	24.4	59.91	7	60.20	59.20	17.4	18,534	0.09%
2022/02/15	8.5	61.16	3	61.07	60.40	5.5	18,234	0.03%
2022/02/14	9.3	61.88	3	61.87	61.50	6.3	18,326	0.03%
2022/02/11	3.4	63.94	0	0.00	63.90	3.4	18,642	0.02%
2022/02/10	8.2	64.90	0.1	65.00	65.00	8.2	19,683	0.04%
2022/02/09	2.1	65.81	0	0.00	66.20	2.1	20,107	0.01%
2022/02/08	5	65.30	2	65.40	66.10	3	20,208	0.01%
2022/02/07	6.2	63.15	1.3	63.47	64.50	4.9	20,198	0.02%
2022/01/26	18.5	64.24	10	64.30	65.20	8.5	20,009	0.04%
2022/01/25	1	65.60	10	65.80	65.60	-9	19,953	-0.05%
2022/01/24	6	65.80	5.2	65.86	66.20	0.8	19,913	0.00%
2022/01/21	7	66.87	12	66.80	67.20	-5	19,877	-0.03%
2022/01/20	0	0.00	1	67.80	67.90	-1	20,019	0.00%
2022/01/17	14	67.79	7	68.10	68.10	7	20,606	0.03%
2022/01/14	15	67.70	4	67.38	67.30	11	20,514	0.05%
2022/01/13	15	68.03	2	68.05	68.20	13	20,526	0.06%
2022/01/12	3	66.87	5	67.20	66.90	-2	20,541	-0.01%
2022/01/11	2.1	66.87	0	0.00	67.00	2.1	20,526	0.01%
2022/01/10	12.9	66.53	0	0.00	67.00	12.9	20,472	0.06%
2022/01/07	27	67.05	3	67.33	67.50	24	20,444	0.12%
2022/01/06	5.1	68.36	0	0.00	68.50	5.1	20,210	0.02%
2022/01/05	4.5	69.26	4	69.65	69.30	0.5	20,171	0.00%
2022/01/04	12.1	69.63	2	69.35	69.20	10.1	20,148	0.05%
2022/01/03	4	70.18	19	70.28	70.00	-15	19,949	-0.08%
2021/12/30	4	71.45	0	0.00	71.20	4	19,893	0.02%
2021/12/29	2	71.60	0	0.00	71.60	2	19,839	0.01%
2021/12/28	5.9	71.30	1	71.30	71.40	4.9	19,882	0.02%
2021/12/27	4	70.93	0.3	71.00	70.90	3.7	19,858	0.02%
2021/12/24	5	70.56	4	70.63	70.40	1	19,941	0.01%
2021/12/23	1	70.30	1	70.40	70.30	0	19,979	0.00%
2021/12/22	0	0.00	1.5	71.07	70.80	-1.5	20,090	-0.01%
2021/12/21	9	70.12	1	70.10	70.80	8	20,025	0.04%
2021/12/20	3	69.70	7	69.29	69.30	-4	19,920	-0.02%
2021/12/17	9.1	69.87	5	70.00	69.90	4.1	19,792	0.02%
2021/12/16	9	70.88	1.7	70.76	70.60	7.3	19,648	0.04%
2021/12/15	34	70.09	1	70.10	70.20	33	19,568	0.17%
2021/12/14	7	69.97	0	0.00	69.80	7	19,592	0.04%
2021/12/13	13	71.35	5.3	71.65	71.00	7.7	19,433	0.04%
2021/12/10	7	72.79	21	71.37	72.70	-14	19,310	-0.07%
2021/12/09	11.6	71.15	19.2	71.45	71.00	-7.7	18,884	-0.04%
2021/12/08	10	73.49	54.1	73.27	72.70	-44.1	18,392	-0.24%
2021/12/07	18.6	75.03	18.1	75.64	73.60	0.5	17,982	0.00%
2021/12/06	53.6	75.84	22.9	75.82	75.90	30.7	17,343	0.18%