力積電 (6770)-元大-發財券商分點個股進出

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
24.75
漲跌
▲0.05
漲幅
+0.20%
成交量
15,792張
產業
上市半導體類股
897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-發財券商分點個股進出

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-發財券商分點個股進出
元大-發財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
2024/05/09	2	24.98	5.3	25.00	24.75	-3.3	19,825	-0.02%
2024/05/08	4	24.66	14	24.51	24.70	-10	19,824	-0.05%
2024/05/07	19	24.85	11.1	24.90	24.70	7.9	19,794	0.04%
2024/05/06	39	25.57	13.6	25.56	25.20	25.4	19,512	0.13%
2024/05/03	84	25.49	95	25.45	25.35	-11	18,988	-0.06%
2024/05/02	15	23.64	63	23.52	23.60	-48	17,609	-0.27%
2024/04/30	15.1	23.11	6	23.18	22.85	9.1	17,343	0.05%
2024/04/29	25	23.01	18	22.98	23.20	7	17,231	0.04%
2024/04/26	2	22.35	11	22.34	22.15	-9	17,118	-0.05%
2024/04/25	17.1	22.04	0	0.00	21.95	17.1	16,932	0.10%
2024/04/24	15	22.67	17	22.55	22.60	-2	16,872	-0.01%
2024/04/23	32.3	21.92	4	21.86	21.85	28.3	16,928	0.17%
2024/04/22	5	22.00	10.6	22.27	21.70	-5.6	16,877	-0.03%
2024/04/19	37	22.27	2	22.18	22.20	35	16,592	0.21%
2024/04/18	50.1	23.12	12	23.14	23.05	38.1	16,162	0.24%
2024/04/17	64.1	23.75	2	24.10	23.65	62.1	15,832	0.39%
2024/04/16	15.1	24.34	33	24.15	24.15	-17.9	15,571	-0.11%
2024/04/15	13	25.02	2	24.95	25.00	11	15,562	0.07%
2024/04/12	19	25.29	0	0.00	25.20	19	16,364	0.12%
2024/04/11	37.2	25.53	1	25.45	25.40	36.2	18,321	0.20%
2024/04/10	9	26.03	17	26.26	25.95	-8	18,252	-0.04%
2024/04/09	0	0.00	4	25.65	25.60	-4	18,286	-0.02%
2024/04/08	12	25.18	0	0.00	25.20	12	18,402	0.07%
2024/04/03	16	25.47	0	0.00	25.40	16	18,274	0.09%
2024/04/02	1	25.85	0	0.00	25.90	1	18,196	0.01%
2024/04/01	2	25.95	2	26.10	25.95	0	18,330	0.00%
2024/03/29	6	25.82	9	25.97	25.80	-3	18,248	-0.02%
2024/03/28	9.3	25.19	21.9	25.89	25.90	-12.6	18,140	-0.07%
2024/03/27	21	25.65	26	25.67	25.70	-5	17,857	-0.03%
2024/03/26	16	26.13	4	26.29	26.05	12	17,654	0.07%
2024/03/25	15	26.39	0	0.00	26.35	15	17,555	0.09%
2024/03/22	3.3	26.65	1.4	26.70	26.60	1.8	17,587	0.01%
2024/03/21	24	26.81	0	0.00	26.75	24	17,701	0.14%
2024/03/20	9	26.94	2	26.93	26.60	7	17,809	0.04%
2024/03/19	8	27.04	2	27.00	26.95	6	17,919	0.03%
2024/03/18	7	26.64	14	26.72	26.80	-7	18,261	-0.04%
2024/03/15	22	26.36	0	0.00	26.30	22	18,338	0.12%
2024/03/14	11	26.72	0.8	26.65	26.60	10.3	18,071	0.06%
2024/03/13	14	26.66	2	26.70	26.60	12	17,989	0.07%
2024/03/12	1	26.85	0	0.00	27.15	1	17,841	0.01%
2024/03/11	1	27.00	2	26.85	26.95	-1	17,785	-0.01%
2024/03/08	11	27.11	30	27.08	26.95	-19	17,756	-0.11%
2024/03/07	2	26.95	2.1	26.71	26.60	-0.1	17,424	0.00%
2024/03/06	1	26.85	2	26.85	26.80	-1	17,351	-0.01%
2024/03/05	49	27.25	51.5	27.53	27.10	-2.5	17,441	-0.01%
2024/03/04	11	26.70	0	0.00	26.90	11	17,097	0.06%
2024/03/01	2	26.93	1	27.00	26.90	1	17,051	0.01%
2024/02/29	5.4	26.31	4	26.68	27.60	1.4	16,922	0.01%
2024/02/27	15	26.65	2	26.93	26.60	13	16,649	0.08%
2024/02/26	3	26.72	0	0.00	26.70	3	16,553	0.02%
2024/02/23	7.3	26.85	5.1	26.85	26.75	2.2	16,597	0.01%
2024/02/22	23	27.19	5	27.15	27.10	18	16,679	0.11%
2024/02/21	7	27.17	7	27.17	27.15	0	16,784	0.00%
2024/02/20	2	27.48	6	27.70	27.45	-4	16,843	-0.02%
2024/02/19	1.1	27.66	11	27.69	27.75	-9.9	16,873	-0.06%
2024/02/16	11	27.35	13	27.45	27.30	-2	17,051	-0.01%
2024/02/15	3	26.70	1	26.80	26.90	2	17,037	0.01%
2024/02/05	30	26.79	2	26.80	26.80	28	17,043	0.16%
2024/02/02	28	26.82	0	0.00	26.70	28	16,974	0.16%
2024/02/01	3	26.97	0	0.00	27.10	3	16,763	0.02%
2024/01/31	1	26.95	1	27.00	27.00	0	16,842	0.00%
2024/01/30	17	27.22	0.2	27.50	27.05	16.8	16,777	0.10%
2024/01/29	18	27.68	12	27.81	27.70	6	16,902	0.04%
2024/01/26	106	27.78	0	0.00	27.95	106	17,368	0.61%	大買/鉅額交易
2024/01/25	6	27.93	0	0.00	28.05	6	17,289	0.03%
2024/01/24	13	28.05	5	28.30	27.90	8	17,306	0.05%
2024/01/23	1	27.65	0	0.00	27.85	1	17,150	0.01%
2024/01/22	11	27.52	1	27.65	27.45	10	17,029	0.06%
2024/01/19	13	27.26	0	0.00	27.25	13	16,769	0.08%
2024/01/18	11	27.24	21	27.30	27.20	-10	16,650	-0.06%
2024/01/17	44	27.67	2	28.08	27.55	42	16,709	0.25%
2024/01/16	2.2	28.40	7	28.38	28.45	-4.8	16,365	-0.03%
2024/01/15	1	29.00	0	0.00	28.90	1	16,255	0.01%
2024/01/12	12	29.08	1	28.90	28.95	11	16,487	0.07%
2024/01/11	6	28.83	0	0.00	28.90	6	16,369	0.04%
2024/01/10	1.1	29.20	0	0.00	29.05	1.1	16,329	0.01%
2024/01/09	64	30.05	38	29.80	29.45	26	16,371	0.16%
2024/01/08	46	30.80	37.4	30.00	29.90	8.6	16,336	0.05%
2024/01/05	22	30.53	70	30.58	30.85	-48	15,414	-0.31%
2024/01/04	1	28.10	0	0.00	28.25	1	13,429	0.01%
2024/01/03	16	28.16	0	0.00	28.10	16	13,559	0.12%
2024/01/02	16	29.10	6	29.37	28.80	10	13,267	0.08%
2023/12/27	0	0.00	7	29.79	29.80	-7	13,085	-0.05%
2023/12/26	0	0.00	3	29.25	29.25	-3	12,914	-0.02%
2023/12/25	3	28.98	0	0.00	28.90	3	12,901	0.02%
2023/12/22	2	29.30	0	0.00	29.15	2	12,974	0.02%
2023/12/21	1	28.75	1	28.80	28.75	0	12,936	0.00%
2023/12/19	0.2	29.00	0	0.00	28.80	0.2	12,791	0.00%
2023/12/18	4	29.49	1	29.40	29.40	3	12,743	0.02%
2023/12/15	2	29.83	13	29.83	29.75	-11	12,590	-0.09%
2023/12/14	4	29.70	0.3	29.65	29.65	3.7	12,372	0.03%
2023/12/13	11	29.91	21	30.14	29.90	-10	12,153	-0.08%
2023/12/12	0	0.00	8	29.37	29.60	-8	11,816	-0.07%
2023/12/11	2	28.75	0	0.00	28.80	2	11,714	0.02%
2023/12/08	1	29.00	0	0.00	28.80	1	11,717	0.01%
2023/12/07	1.1	28.94	0	0.00	28.70	1.1	11,837	0.01%
2023/12/06	0.2	29.15	1	29.20	29.15	-0.8	11,843	-0.01%
2023/12/05	1.2	29.39	2	29.35	29.40	-0.8	11,822	-0.01%
2023/12/04	0	0.00	1	29.80	29.70	-1	11,797	-0.01%
2023/12/01	6	29.75	2	29.75	29.60	4	11,715	0.03%
2023/11/30	0	0.00	6.1	30.06	30.10	-6.1	11,613	-0.05%
2023/11/29	1	30.05	15.1	30.03	29.85	-14.1	11,401	-0.12%
2023/11/28	1	29.80	8	29.68	29.80	-7	11,268	-0.06%
2023/11/27	0	0.00	3	29.48	29.40	-3	11,235	-0.03%
2023/11/22	1	29.25	0	0.00	29.20	1	11,111	0.01%
2023/11/21	6	29.73	11	29.71	29.80	-5	11,007	-0.05%
2023/11/20	1	29.65	0.2	29.25	29.30	0.8	10,865	0.01%
2023/11/17	0	28.95	6	29.04	29.05	-6	10,690	-0.06%
2023/11/16	3	28.85	1	28.85	29.00	2	10,682	0.02%
2023/11/15	4	28.80	12.1	28.87	28.90	-8.1	10,665	-0.08%
2023/11/14	6	28.37	0	0.00	28.35	6	10,566	0.06%
2023/11/13	1	27.80	0	0.00	27.85	1	10,686	0.01%
2023/11/09	0	0.00	1	28.55	28.45	-1	10,882	-0.01%
2023/11/08	1	28.30	0	0.00	28.35	1	11,078	0.01%
2023/11/07	0	0.00	3.1	28.59	28.85	-3.1	11,136	-0.03%
2023/11/06	21	28.99	40.5	28.83	28.75	-19.5	11,096	-0.18%
2023/11/03	20	28.28	36.2	28.23	28.70	-16.2	10,785	-0.15%
2023/11/02	1	27.65	12	27.56	27.60	-11	10,386	-0.11%
2023/11/01	1	27.35	5	27.27	27.20	-4	10,327	-0.04%
2023/10/31	1	26.80	3	26.72	26.55	-2	10,222	-0.02%
2023/10/30	2	26.55	3	26.70	26.60	-1	10,364	-0.01%
2023/10/27	3	26.82	0	0.00	26.65	3	10,487	0.03%
2023/10/26	15.1	27.00	1	27.00	26.80	14.1	10,630	0.13%
2023/10/25	8	27.71	34	27.79	27.50	-26	10,626	-0.24%
2023/10/24	0.1	26.55	3.4	26.63	26.85	-3.4	10,465	-0.03%
2023/10/23	19.2	26.80	4	26.80	26.65	15.2	10,495	0.14%
2023/10/20	32.1	27.46	6	27.90	27.30	26.1	10,632	0.25%
2023/10/19	4	27.30	9.1	27.40	27.35	-5.1	10,517	-0.05%
2023/10/18	11	27.56	0	0.00	27.50	11	10,616	0.10%
2023/10/17	4	28.15	27	28.03	27.85	-23	10,918	-0.21%
2023/10/16	12	27.90	2.2	27.59	27.35	9.8	10,805	0.09%
2023/10/13	4	27.79	0	0.00	27.70	4	10,714	0.04%
2023/10/12	4	27.40	4	27.34	27.55	0	10,677	0.00%
2023/10/11	1	27.10	2	27.05	27.05	-1	10,616	-0.01%
2023/10/06	1	26.50	0	0.00	26.50	1	10,530	0.01%
2023/10/04	5.3	26.11	0	0.00	26.10	5.3	10,639	0.05%
2023/10/03	3	26.65	1	26.60	26.60	2	10,661	0.02%
2023/10/02	14	26.80	1	26.60	26.60	13	10,818	0.12%
2023/09/28	5	26.61	4	26.55	26.55	1	11,034	0.01%
2023/09/27	3.1	26.47	0	0.00	26.40	3.1	11,229	0.03%
2023/09/26	7	26.79	4.2	26.75	26.65	2.8	11,225	0.02%
2023/09/25	4	27.14	10.1	27.20	27.30	-6.1	11,191	-0.05%
2023/09/22	2.1	26.98	0	0.00	26.90	2.1	11,229	0.02%
2023/09/21	3	27.12	1	27.05	27.00	2	11,243	0.02%
2023/09/19	1	27.90	0.1	27.75	27.85	0.9	11,267	0.01%
2023/09/18	0.1	28.00	24	27.98	27.80	-23.9	11,340	-0.21%
2023/09/15	0	0.00	2	28.08	28.10	-2	11,415	-0.02%
2023/09/14	5	27.82	0.2	27.95	27.90	4.8	11,398	0.04%
2023/09/13	1.1	27.40	0	0.00	27.40	1.1	11,450	0.01%
2023/09/12	1	26.95	0	0.00	27.15	1	11,668	0.01%
2023/09/11	12	27.00	1	26.90	26.90	11	11,933	0.09%
2023/09/08	3	27.72	0	0.00	27.60	3	12,311	0.02%
2023/09/07	0	0.00	1	27.80	27.80	-1	12,355	-0.01%
2023/09/06	3	27.85	32	27.85	27.80	-29	12,402	-0.23%
2023/09/05	6	27.98	0	0.00	28.05	6	12,428	0.05%
2023/09/04	2	28.25	5	28.17	28.20	-3	12,555	-0.02%
2023/09/01	2	28.15	2	28.10	28.15	0	12,714	0.00%
2023/08/31	1	28.15	2	28.13	27.85	-1	12,745	-0.01%
2023/08/30	0	0.00	4	27.78	27.85	-4	12,715	-0.03%
2023/08/29	2	27.23	0	0.00	27.30	2	12,754	0.02%
2023/08/25	6	27.08	0	0.00	26.90	6	12,859	0.05%
2023/08/24	0	0.00	5	27.40	27.30	-5	12,993	-0.04%
2023/08/23	0	0.00	4	27.05	27.45	-4	12,971	-0.03%
2023/08/22	1	26.85	0	0.00	26.80	1	13,028	0.01%
2023/08/21	12.1	27.10	6	27.28	26.95	6.1	12,950	0.05%
2023/08/18	10	27.25	2	27.25	27.25	8	12,869	0.06%
2023/08/17	24.1	26.74	0.4	26.85	26.85	23.7	12,745	0.19%
2023/08/16	106	26.86	9	26.84	27.05	97	12,552	0.77%	大買/
2023/08/15	102	27.58	0	0.00	27.35	102	12,428	0.82%	大買/鉅額交易
2023/08/14	19	27.49	0	0.00	27.95	19	12,345	0.15%
2023/08/11	41.1	28.76	5.1	28.40	28.40	36	12,206	0.29%
2023/08/10	5	29.06	0.8	29.15	29.00	4.2	12,049	0.03%
2023/08/09	30	29.27	0	0.00	29.20	30	11,975	0.25%
2023/08/08	14	29.37	9	29.19	29.10	5	11,958	0.04%
2023/08/07	10	29.60	0	0.00	29.70	10	11,864	0.08%
2023/08/04	16	29.57	0	0.00	29.50	16	11,929	0.13%
2023/08/02	3.1	29.68	0	0.00	29.55	3.1	11,928	0.03%
2023/08/01	7	29.99	1	29.95	30.00	6	11,821	0.05%
2023/07/31	11	30.11	5	30.00	29.95	6	11,712	0.05%
2023/07/28	0	0.00	4	30.20	30.20	-4	11,669	-0.03%
2023/07/27	7	29.94	57	30.03	30.00	-50	11,649	-0.43%
2023/07/26	3	29.87	6	29.81	29.70	-3	11,823	-0.03%
2023/07/25	0	0.00	9	30.35	30.20	-9	12,008	-0.07%
2023/07/24	9.9	29.12	1	29.20	29.60	8.9	12,087	0.07%
2023/07/21	2	29.33	4	29.33	29.55	-2	12,299	-0.02%
2023/07/20	9	29.39	3	29.55	29.80	6	12,509	0.05%
2023/07/19	1	30.10	0	0.00	30.10	1	12,464	0.01%
2023/07/18	1	30.20	16	30.51	30.50	-15	12,801	-0.12%
2023/07/17	2	30.10	5	30.20	30.10	-3	13,050	-0.02%
2023/07/14	6	30.11	5	30.06	30.10	1	13,401	0.01%
2023/07/13	1	29.95	0	0.00	29.80	1	13,494	0.01%
2023/07/12	3	29.90	20	29.95	29.90	-17	13,431	-0.13%
2023/07/11	1	30.20	0	0.00	30.15	1	13,445	0.01%
2023/07/10	7	29.99	10	29.90	30.00	-3	13,595	-0.02%
2023/07/07	13	30.21	0	0.00	30.15	13	13,583	0.10%
2023/07/06	15	30.80	1	30.70	30.65	14	13,745	0.10%
2023/07/05	11	31.48	2	31.40	31.50	9	13,610	0.07%
2023/07/04	3	30.80	0	0.00	30.80	3	13,517	0.02%
2023/07/03	0	0.00	1.2	30.89	30.85	-1.2	13,640	-0.01%
2023/06/28	1	30.95	0	0.00	30.70	1	13,928	0.01%
2023/06/27	3	30.80	2.5	30.97	30.70	0.5	14,075	0.00%
2023/06/26	4	31.53	0	0.00	31.40	4	14,133	0.03%
2023/06/21	0	0.00	12	31.97	31.95	-12	14,165	-0.08%
2023/06/20	0	0.00	4	31.78	31.90	-4	14,140	-0.03%
2023/06/19	5	31.79	0	0.00	31.85	5	14,127	0.04%
2023/06/16	6	32.28	0	0.00	32.15	6	14,081	0.04%
2023/06/15	8	32.65	7	32.59	32.70	1	13,915	0.01%
2023/06/14	9	32.01	9	32.17	32.30	0	13,782	0.00%
2023/06/13	0	0.00	15	31.34	31.25	-15	13,373	-0.11%
2023/06/09	2	30.93	4	30.90	30.90	-2	13,436	-0.01%
2023/06/08	10	31.20	2	31.45	30.90	8	13,579	0.06%
2023/06/07	8	31.48	11	31.48	31.55	-3	13,766	-0.02%
2023/06/06	2	31.05	5	31.02	31.05	-3	14,278	-0.02%
2023/06/05	3	31.23	11	31.30	31.15	-8	14,578	-0.05%
2023/06/02	1	30.90	13	30.84	31.10	-12	15,012	-0.08%
2023/06/01	2	30.68	22	30.65	30.60	-20	15,755	-0.13%
2023/05/31	4	31.08	11	31.05	30.90	-7	15,872	-0.04%
2023/05/30	24	31.16	17	31.12	31.10	7	15,777	0.04%
2023/05/29	3	30.83	0	0.00	30.85	3	15,810	0.02%
2023/05/26	4	30.81	3	30.88	30.75	1	15,880	0.01%
2023/05/25	1	30.50	0	0.00	30.65	1	15,849	0.01%
2023/05/24	0	0.00	10	30.35	30.55	-10	16,018	-0.06%
2023/05/23	4	30.61	3	30.43	30.55	1	16,087	0.01%
2023/05/22	2.2	30.21	0	0.00	30.20	2.2	16,125	0.01%
2023/05/19	2	30.50	0	0.00	30.25	2	16,129	0.01%
2023/05/18	2	30.65	12	30.73	30.60	-10	16,095	-0.06%
2023/05/17	4	30.25	0	0.00	30.60	4	16,124	0.02%
2023/05/16	20	30.33	3	30.28	30.25	17	16,080	0.11%
2023/05/15	1	29.60	0	0.00	29.60	1	16,129	0.01%
2023/05/12	0	0.00	1	29.80	29.85	-1	16,269	-0.01%
2023/05/11	0	0.00	9	30.17	29.80	-9	16,356	-0.06%
2023/05/10	5	30.05	2	30.10	30.00	3	16,580	0.02%
2023/05/09	4	30.50	13	30.35	30.25	-9	16,605	-0.05%
2023/05/08	0	0.00	2	30.30	30.30	-2	16,807	-0.01%
2023/05/05	13	30.73	2	30.65	30.65	11	17,093	0.06%
2023/05/04	2	30.60	10	31.02	31.10	-8	17,548	-0.05%
2023/05/03	4	30.65	1	30.55	30.50	3	17,856	0.02%
2023/05/02	2	30.48	21	30.66	30.90	-19	18,172	-0.10%
2023/04/28	1	29.85	3	29.68	29.70	-2	18,545	-0.01%
2023/04/27	16	29.42	1	29.55	29.55	15	18,504	0.08%
2023/04/26	3	29.27	0	0.00	29.30	3	18,623	0.02%
2023/04/25	7.6	29.96	1	29.90	30.00	6.6	18,370	0.04%
2023/04/24	13	29.79	4	30.53	30.60	9	18,125	0.05%
2023/04/21	32.1	30.36	9	30.64	30.05	23.1	18,006	0.13%
2023/04/20	46	31.23	10	31.55	31.00	36	17,828	0.20%
2023/04/19	36	32.30	7	32.14	32.10	29	17,977	0.16%
2023/04/18	11	33.00	2	33.28	32.90	9	17,903	0.05%
2023/04/17	3	32.85	0	0.00	32.90	3	17,887	0.02%
2023/04/14	6.3	32.96	0.2	33.05	32.90	6	17,901	0.03%
2023/04/13	2	33.05	1	32.95	33.10	1	17,930	0.01%
2023/04/12	4	33.17	1	33.05	33.30	3	17,828	0.02%
2023/04/11	14	32.98	66	33.03	33.25	-52	17,840	-0.29%
2023/04/10	6	32.65	0	0.00	32.50	6	17,730	0.03%
2023/04/07	18	32.64	0	0.00	32.60	18	17,809	0.10%
2023/04/06	32	32.64	2	32.90	32.60	30	17,816	0.17%
2023/03/31	10	33.50	14	33.34	33.10	-4	17,724	-0.02%
2023/03/30	4	32.94	0	0.00	32.90	4	17,798	0.02%
2023/03/29	30	32.98	0	0.00	32.95	30	17,826	0.17%
2023/03/28	20	33.20	1	33.15	33.10	19	17,952	0.11%
2023/03/27	5	33.80	0	0.00	33.70	5	17,953	0.03%
2023/03/24	6	34.40	17	34.41	34.40	-11	18,001	-0.06%
2023/03/23	5	34.26	0	0.00	34.20	5	18,032	0.03%
2023/03/22	2	34.23	2.7	34.30	34.30	-0.7	18,177	0.00%
2023/03/21	1	34.55	1	34.50	34.20	0	18,241	0.00%
2023/03/20	1	34.50	5	34.25	34.20	-4	18,519	-0.02%
2023/03/17	1	33.55	3	33.97	34.60	-2	18,561	-0.01%
2023/03/16	0	0.00	11	33.40	33.35	-11	18,408	-0.06%
2023/03/15	3	33.40	2	33.75	33.25	1	18,590	0.01%
2023/03/14	19	33.32	0	0.00	33.20	19	18,996	0.10%
2023/03/13	14	33.61	16	33.86	33.80	-2	19,442	-0.01%
2023/03/10	6	34.66	0	0.00	34.45	6	19,550	0.03%
2023/03/09	16	35.30	26	35.59	35.15	-10	19,676	-0.05%
2023/03/08	22	34.69	1	34.95	34.95	21	19,267	0.11%
2023/03/07	20	34.98	9.1	35.13	35.15	10.9	19,091	0.06%
2023/03/06	16	34.89	33	34.85	34.95	-17	18,755	-0.09%
2023/03/03	1	33.70	12.2	33.66	33.60	-11.2	18,065	-0.06%
2023/03/02	2	33.23	4	33.35	33.25	-2	18,110	-0.01%
2023/03/01	20	32.95	7	33.04	33.10	13	18,423	0.07%
2023/02/24	7	33.51	8	33.78	33.30	-1	18,738	-0.01%
2023/02/23	3	33.63	12	33.60	33.65	-9	18,750	-0.05%
2023/02/22	15	33.19	5	33.25	33.40	10	18,942	0.05%
2023/02/21	0	0.00	7	33.93	33.90	-7	18,975	-0.04%
2023/02/20	0	0.00	7	33.70	33.80	-7	19,285	-0.04%
2023/02/17	14	33.30	2	33.35	33.30	12	19,770	0.06%
2023/02/16	10	33.53	0	0.00	33.50	10	19,930	0.05%
2023/02/15	15	33.49	5	33.40	33.25	10	20,390	0.05%
2023/02/14	0	0.00	19	33.58	33.60	-19	20,381	-0.09%
2023/02/13	10	33.17	5	33.17	33.15	5	20,614	0.02%
2023/02/10	16	33.86	0	0.00	33.70	16	20,840	0.08%
2023/02/09	9	34.32	11	34.29	34.15	-2	21,068	-0.01%
2023/02/08	12	34.41	29	34.39	34.60	-17	21,178	-0.08%
2023/02/07	2	33.73	2	33.80	33.80	0	21,101	0.00%
2023/02/06	20	33.88	8	33.88	33.70	12	21,204	0.06%
2023/02/03	16	34.60	7	34.90	34.50	9	21,086	0.04%
2023/02/02	15	35.35	9	35.49	35.30	6	20,966	0.03%
2023/02/01	12	34.59	18	34.64	35.00	-6	20,713	-0.03%
2023/01/31	5	34.16	18	34.29	34.30	-13	20,414	-0.06%
2023/01/30	2	33.45	5	33.79	33.95	-3	20,175	-0.01%
2023/01/17	9	32.21	4	32.29	32.30	5	19,808	0.03%
2023/01/16	11	32.76	24	32.95	32.55	-13	20,069	-0.06%
2023/01/13	15	33.66	2	34.25	33.65	13	19,986	0.07%
2023/01/12	5	34.12	6	34.04	33.85	-1	20,163	0.00%
2023/01/11	7	34.01	6	34.14	34.30	1	20,165	0.00%
2023/01/10	10	34.21	23	34.09	34.00	-13	20,051	-0.06%
2023/01/09	19	33.68	17	33.79	33.90	2	19,927	0.01%
2023/01/06	1	33.20	13	33.23	33.45	-12	19,646	-0.06%
2023/01/05	0	0.00	3	32.72	32.65	-3	19,550	-0.02%
2023/01/04	1	32.25	5	32.51	32.25	-4	19,678	-0.02%
2023/01/03	0	0.00	1	32.30	32.35	-1	19,864	-0.01%
2022/12/30	3	31.93	2	32.50	31.85	1	19,847	0.01%
2022/12/29	6	31.63	2	31.90	32.05	4	20,020	0.02%
2022/12/28	18	32.21	1	32.70	32.15	17	20,225	0.08%
2022/12/27	4	33.19	12	33.33	33.00	-8	20,261	-0.04%
2022/12/26	5	32.89	8	32.80	32.75	-3	20,311	-0.01%
2022/12/23	12	33.00	4	33.25	33.30	8	20,656	0.04%
2022/12/22	5	33.25	1	33.35	33.40	4	21,553	0.02%
2022/12/21	3	32.55	7	32.59	32.65	-4	21,669	-0.02%
2022/12/20	3	32.42	2	33.03	32.30	1	21,653	0.00%
2022/12/19	0	0.00	4	33.14	32.90	-4	21,784	-0.02%
2022/12/16	5	32.70	2	32.35	32.65	3	21,836	0.01%
2022/12/15	11	32.96	2	33.10	32.95	9	21,868	0.04%
2022/12/14	1	33.10	16	33.29	33.35	-15	21,970	-0.07%
2022/12/13	3	32.40	22	32.45	32.40	-19	22,008	-0.09%
2022/12/12	13	32.27	8	32.51	32.20	5	22,253	0.02%
2022/12/09	2	33.53	5	33.60	33.45	-3	24,397	-0.01%
2022/12/07	13	33.50	4	33.83	33.35	9	24,937	0.04%
2022/12/06	22	34.00	0	0.00	33.95	22	25,107	0.09%
2022/12/05	24.9	35.27	28	35.28	35.15	-3.1	24,919	-0.01%
2022/12/02	1	34.30	7	34.35	34.60	-6	24,563	-0.02%
2022/12/01	5	33.86	38	34.09	34.00	-33	24,634	-0.13%
2022/11/30	8	32.62	25	32.67	33.30	-17	24,700	-0.07%
2022/11/29	9	32.29	4	32.45	32.60	5	25,613	0.02%
2022/11/28	10	32.46	0	0.00	32.25	10	25,748	0.04%
2022/11/25	0	33.00	5	33.27	32.90	-5	26,099	-0.02%
2022/11/24	7	33.15	3.1	33.20	33.30	4	26,623	0.01%
2022/11/23	17.1	32.45	15	32.69	32.95	2.1	26,597	0.01%
2022/11/22	36	31.71	21	31.94	31.85	15	26,511	0.06%
2022/11/21	2	33.40	0	0.00	32.85	2	26,312	0.01%
2022/11/18	13	34.04	9	33.96	33.65	4	26,505	0.02%
2022/11/17	19	33.70	12	33.76	34.15	7	26,578	0.03%
2022/11/16	14	34.22	16	34.08	34.05	-2	26,743	-0.01%
2022/11/15	35.1	34.28	30	34.05	34.35	5.1	26,732	0.02%
2022/11/14	9	33.68	9	33.55	33.45	0	26,524	0.00%
2022/11/11	29	33.95	67.1	33.75	33.30	-38.1	26,944	-0.14%
2022/11/10	11	32.47	5	32.42	32.60	6	27,055	0.02%
2022/11/09	10	32.50	13	32.43	32.70	-3	27,830	-0.01%
2022/11/08	30	32.29	1	33.00	32.00	29	28,164	0.10%
2022/11/07	8.1	32.68	8	32.49	32.75	0.1	28,748	0.00%
2022/11/04	12	31.31	28	31.32	31.85	-16	28,905	-0.06%
2022/11/03	13.7	31.20	0	0.00	31.45	13.7	28,958	0.05%
2022/11/02	0	0.00	11	31.20	31.30	-11	29,025	-0.04%
2022/11/01	2.1	30.75	3	30.90	30.65	-1	29,084	0.00%
2022/10/31	1	30.70	16	30.81	30.80	-15	29,469	-0.05%
2022/10/28	14	30.02	14	30.40	29.70	0	29,605	0.00%
2022/10/27	18	30.72	18	30.66	30.90	0	29,758	0.00%
2022/10/26	1	30.60	2	30.53	30.45	-1	30,232	0.00%
2022/10/25	5.1	30.81	1	31.35	30.45	4.1	30,505	0.01%
2022/10/24	20	31.48	14	31.30	31.00	6	31,876	0.02%
2022/10/21	24	30.74	30.1	30.79	30.20	-6.1	31,699	-0.02%
2022/10/20	12	30.79	10	30.41	31.00	2	31,430	0.01%
2022/10/19	11	30.03	26.9	30.06	29.90	-15.9	31,386	-0.05%
2022/10/18	2	30.00	21	29.64	29.90	-19	31,425	-0.06%
2022/10/17	22	28.65	14	28.75	29.50	8	31,640	0.03%
2022/10/14	3	28.83	20	28.92	29.20	-17	31,903	-0.05%
2022/10/13	3	27.48	0	0.00	26.95	3	31,846	0.01%
2022/10/12	6	27.89	18	27.97	28.10	-12	31,943	-0.04%
2022/10/11	32	28.41	16	28.15	28.05	16	32,244	0.05%
2022/10/07	2	29.93	11	29.93	29.95	-9	32,235	-0.03%
2022/10/06	7	30.19	13	30.15	30.15	-6	32,281	-0.02%
2022/10/05	11	30.71	29	30.61	30.35	-18	32,238	-0.06%
2022/10/04	7	29.82	9	29.76	29.85	-2	32,064	-0.01%
2022/10/03	10	28.75	13	28.81	28.80	-3	31,917	-0.01%
2022/09/30	12	28.15	3	28.23	28.50	9	31,868	0.03%
2022/09/29	41	27.67	17	27.70	27.80	24	31,740	0.08%
2022/09/28	7	29.03	1.7	29.10	28.55	5.3	30,958	0.02%
2022/09/27	10	29.55	1	29.80	29.65	9	30,763	0.03%
2022/09/26	8.1	29.89	0	0.00	29.30	8.1	30,800	0.03%
2022/09/23	0	0.00	44	31.00	31.00	-44	30,778	-0.14%
2022/09/22	21	30.60	0	0.00	30.55	21	30,824	0.07%
2022/09/21	2	31.20	33	31.30	31.30	-31	30,858	-0.10%
2022/09/20	1	31.50	3	31.60	31.55	-2	30,834	-0.01%
2022/09/19	13	31.87	2	31.53	31.75	11	30,802	0.04%
2022/09/16	23.3	31.98	7.1	32.15	32.15	16.2	30,695	0.05%
2022/09/15	7	32.34	31	32.58	32.75	-24	28,777	-0.08%
2022/09/14	14.2	31.30	2	31.50	31.60	12.2	28,540	0.04%
2022/09/13	10	32.20	16	32.50	32.00	-6	28,446	-0.02%
2022/09/12	0	0.00	33	31.75	31.75	-33	28,490	-0.12%
2022/09/08	2	30.58	40	30.73	30.70	-38	28,970	-0.13%
2022/09/07	41.1	30.12	11	30.25	30.10	30.1	29,064	0.10%
2022/09/06	17	30.79	5	30.82	30.80	12	28,916	0.04%
2022/09/05	44.1	31.17	13	31.94	30.55	31.1	28,694	0.11%
2022/09/02	6	33.78	4	33.70	33.55	2	27,702	0.01%
2022/09/01	61	33.52	2	33.65	33.65	59	27,442	0.21%
2022/08/31	5	33.77	37	34.33	34.45	-32	27,006	-0.12%
2022/08/30	25	33.85	3	34.12	34.00	22	26,507	0.08%
2022/08/29	17	33.77	2	33.75	33.90	15	26,570	0.06%
2022/08/26	22	34.87	43	35.14	34.85	-21	26,468	-0.08%
2022/08/25	6	34.32	7	34.54	34.25	-1	26,229	0.00%
2022/08/24	45	33.44	4	33.60	33.40	41	26,128	0.16%
2022/08/23	11	34.06	0	0.00	33.95	11	29,906	0.04%
2022/08/22	5	35.25	0	0.00	35.05	5	29,964	0.02%
2022/08/19	26	35.92	20	35.90	35.70	6	29,855	0.02%
2022/08/18	33	36.19	31	36.01	35.80	2	29,837	0.01%
2022/08/17	24	36.06	29	36.29	36.30	-5	29,451	-0.02%
2022/08/16	43	35.91	12	35.95	35.50	31	29,070	0.11%
2022/08/15	41	35.57	3	35.60	35.65	38	28,584	0.13%
2022/08/12	12	34.75	13	35.18	35.35	-1	28,218	0.00%
2022/08/11	11	33.94	4	33.98	33.85	7	27,704	0.03%
2022/08/10	12	33.31	3	33.35	33.25	9	27,533	0.03%
2022/08/09	4.7	33.86	0	0.00	33.90	4.7	27,612	0.02%
2022/08/08	12	33.64	8	33.69	33.60	4	27,986	0.01%
2022/08/05	6	33.93	2.3	34.08	34.20	3.7	28,793	0.01%
2022/08/04	3.3	33.49	13	33.59	33.80	-9.7	28,739	-0.03%
2022/08/03	4	34.04	8	34.04	34.00	-4	28,722	-0.01%
2022/08/02	18.5	34.78	8	34.64	34.20	10.5	28,532	0.04%
2022/08/01	16.4	35.68	17	35.57	35.65	-0.6	28,071	0.00%
2022/07/29	60	35.53	7.5	35.40	35.25	52.5	27,838	0.19%
2022/07/28	15	38.78	7	39.91	38.25	8	26,477	0.03%
2022/07/27	2	39.13	12	39.04	39.45	-10	26,173	-0.04%
2022/07/26	4	39.01	4	39.00	38.85	0	26,121	0.00%
2022/07/25	12	40.35	0	0.00	40.25	12	26,013	0.05%
2022/07/22	34	42.43	36	42.47	41.75	-2	26,117	-0.01%
2022/07/21	27	41.42	29	41.58	41.80	-2	25,861	-0.01%
2022/07/20	8	39.71	5	39.88	39.70	3	25,451	0.01%
2022/07/19	7.8	38.15	9.5	38.68	38.75	-1.8	25,274	-0.01%
2022/07/18	26	38.68	24	38.75	39.25	2	25,186	0.01%
2022/07/15	12	39.58	7	40.07	40.05	5	24,852	0.02%
2022/07/14	1.3	38.63	8	39.04	39.00	-6.7	24,990	-0.03%
2022/07/13	6	38.85	2	39.40	39.25	4	24,899	0.02%
2022/07/12	3	38.60	1	38.35	38.35	2	24,744	0.01%
2022/07/11	4	39.86	0	0.00	40.10	4	24,657	0.02%
2022/07/08	7	40.96	2	40.80	40.55	5	24,709	0.02%
2022/07/07	17	39.68	9	40.36	40.40	8	24,757	0.03%
2022/07/06	12	39.28	0.7	39.20	38.95	11.3	24,552	0.05%
2022/07/05	0	0.00	3	39.12	39.00	-3	24,457	-0.01%
2022/07/04	4.1	38.06	5	37.99	38.30	-0.9	24,444	0.00%
2022/07/01	10.5	39.54	31.9	39.20	37.85	-21.4	24,552	-0.09%
2022/06/30	19	40.39	12	40.18	40.10	7	24,558	0.03%
2022/06/29	17	41.62	9	41.58	41.70	8	24,367	0.03%
2022/06/28	7	43.11	2	42.90	42.80	5	24,150	0.02%
2022/06/27	5	44.23	4	44.40	44.25	1	24,047	0.00%
2022/06/24	29	43.14	2	43.20	43.00	27	23,919	0.11%
2022/06/23	28	44.56	14	44.15	43.50	14	23,674	0.06%
2022/06/22	14	47.87	11	46.69	46.35	3	23,181	0.01%
2022/06/21	9	48.16	10	48.39	48.45	-1	23,003	0.00%
2022/06/20	29	48.31	14.7	47.96	47.85	14.3	22,869	0.06%
2022/06/17	12	49.37	8	49.78	50.40	4	22,466	0.02%
2022/06/16	37	50.82	7.2	50.16	50.10	29.8	21,856	0.14%
2022/06/15	18	52.05	9	51.40	51.40	9	21,713	0.04%
2022/06/14	13	52.08	18	52.16	52.10	-5	21,641	-0.02%
2022/06/13	23	54.07	10	53.62	53.50	13	21,490	0.06%
2022/06/10	5	55.32	9	55.60	55.80	-4	21,415	-0.02%
2022/06/09	8	55.35	6	56.10	56.10	2	21,427	0.01%
2022/06/08	18	55.57	10	55.30	55.30	8	21,357	0.04%
2022/06/07	20	55.63	9	55.70	55.70	11	21,283	0.05%
2022/06/06	15	56.57	9	56.91	56.40	6	21,188	0.03%
2022/06/02	12	57.21	22	57.42	57.20	-10	21,306	-0.05%
2022/06/01	12	57.74	18	57.80	57.80	-6	21,450	-0.03%
2022/05/31	17	58.44	10	58.52	57.80	7	21,298	0.03%
2022/05/30	3	57.90	10.5	57.93	58.10	-7.5	17,255	-0.04%
2022/05/27	5	56.30	8	56.34	56.50	-3	16,890	-0.02%
2022/05/26	11	55.93	5	55.70	55.70	6	16,887	0.04%
2022/05/25	6	56.65	6.1	56.62	56.60	-0.1	16,804	0.00%
2022/05/24	3	56.87	8	57.26	56.60	-5	16,908	-0.03%
2022/05/23	14	57.80	29	57.82	57.20	-15	16,813	-0.09%
2022/05/20	7	58.86	5.5	59.13	58.80	1.5	16,688	0.01%
2022/05/19	12	58.06	16	57.79	59.00	-4	16,508	-0.02%
2022/05/18	8	58.25	16	58.61	58.40	-8	16,174	-0.05%
2022/05/17	5	57.88	5	57.88	57.80	0	16,221	0.00%
2022/05/16	7	57.79	12.1	57.76	57.50	-5.1	16,501	-0.03%
2022/05/13	18	56.34	12	56.60	56.50	6	16,109	0.04%
2022/05/12	4	54.98	15	54.98	54.00	-11	15,272	-0.07%
2022/05/11	6.1	53.92	5	54.26	54.40	1.1	14,941	0.01%
2022/05/10	2	52.90	3	53.47	53.20	-1	14,735	-0.01%
2022/05/09	4	53.38	4.2	53.87	54.00	-0.2	14,644	0.00%
2022/05/06	4	53.90	1	53.80	53.80	3	14,614	0.02%
2022/05/05	2	54.94	7	54.29	55.00	-5	14,689	-0.03%
2022/05/04	0.1	53.10	0	0.00	53.20	0.1	14,714	0.00%
2022/05/03	1	53.30	1	52.90	53.00	0	14,763	0.00%
2022/04/29	0	0.00	5.1	53.60	53.60	-5.1	14,796	-0.03%
2022/04/28	2.1	52.81	3.5	53.09	52.80	-1.4	14,660	-0.01%
2022/04/27	1.5	51.10	0	0.00	51.10	1.5	14,360	0.01%
2022/04/26	1	51.90	3	52.10	51.90	-2	14,262	-0.01%
2022/04/25	4	52.00	1	52.60	51.90	3	14,235	0.02%
2022/04/22	3.4	53.86	8	54.06	54.40	-4.7	14,199	-0.03%
2022/04/21	7	54.21	5	54.36	54.40	2	14,008	0.01%
2022/04/20	1	55.00	26	54.51	54.50	-25	13,898	-0.18%
2022/04/19	6.6	51.70	2	51.80	51.80	4.6	13,569	0.03%
2022/04/18	0	0.00	1	51.30	51.00	-1	13,569	-0.01%
2022/04/15	2.2	51.13	2	51.20	51.60	0.2	13,647	0.00%
2022/04/14	6	51.88	6.6	51.91	52.00	-0.6	13,805	0.00%
2022/04/13	61	53.71	55	53.19	53.00	6	13,818	0.04%
2022/04/12	4	51.70	3	52.30	51.80	1	13,694	0.01%
2022/04/11	2	53.20	2	54.00	52.30	0	13,786	0.00%
2022/04/08	2	53.90	0	0.00	54.30	2	13,870	0.01%
2022/04/07	0	0.00	5	54.60	54.50	-5	13,857	-0.04%
2022/04/06	6.1	54.13	5	53.70	54.30	1.1	13,645	0.01%
2022/04/01	1	51.90	7.4	52.01	52.00	-6.4	13,378	-0.05%
2022/03/31	5	52.98	0	0.00	53.00	5	13,376	0.04%
2022/03/30	3	53.77	0	0.00	53.70	3	13,360	0.02%
2022/03/29	4.1	53.45	3	53.30	53.80	1.1	13,317	0.01%
2022/03/28	4	53.08	1	54.00	53.90	3	13,354	0.02%
2022/03/25	6	54.38	1.4	54.29	54.10	4.6	13,415	0.03%
2022/03/24	3	53.50	39.4	53.53	54.20	-36.4	13,469	-0.27%
2022/03/23	7.1	54.11	5.1	54.04	54.20	2	13,583	0.01%
2022/03/22	9	53.94	1	54.20	54.20	8	13,653	0.06%
2022/03/21	10	54.86	1	54.50	54.50	9	13,703	0.07%
2022/03/18	34	53.90	0.3	53.24	54.20	33.7	13,791	0.24%
2022/03/17	7	52.96	1	53.10	52.90	6	13,824	0.04%
2022/03/16	0	50.45	5	50.78	51.40	-5	14,095	-0.04%
2022/03/15	3	50.27	2	50.25	50.40	1	14,502	0.01%
2022/03/14	2.3	50.92	0	0.00	51.40	2.3	14,829	0.02%
2022/03/11	4	51.05	1.2	51.28	50.90	2.8	15,466	0.02%
2022/03/10	0.2	51.60	13	51.61	51.50	-12.8	16,687	-0.08%
2022/03/09	8.2	50.12	3	50.17	50.20	5.2	17,390	0.03%
2022/03/08	21.1	50.17	8.5	50.51	49.70	12.6	17,876	0.07%
2022/03/07	7.2	51.58	6.1	51.82	52.20	1.1	17,945	0.01%
2022/03/04	7	54.07	3	53.93	54.00	4	18,141	0.02%
2022/03/03	5	55.64	2	55.35	55.40	3	18,218	0.02%
2022/03/02	4	55.13	2	54.90	56.00	2	18,370	0.01%
2022/03/01	8	55.96	12	56.02	55.90	-4	18,542	-0.02%
2022/02/25	9.8	52.93	1	53.20	53.30	8.8	18,408	0.05%
2022/02/24	21.3	54.23	23	53.82	53.30	-1.8	18,311	-0.01%
2022/02/23	20	56.96	11	56.85	57.10	9	18,332	0.05%
2022/02/22	13.2	57.37	5	56.58	56.60	8.2	18,281	0.04%
2022/02/21	14	58.63	0.1	58.90	58.60	13.9	18,175	0.08%
2022/02/18	19	59.12	15	59.05	59.20	4	18,422	0.02%
2022/02/17	11.4	59.36	13	59.08	59.60	-1.6	18,712	-0.01%
2022/02/16	224.2	60.19	34	59.28	59.20	190.2	18,534	1.03%	大買/鉅額交易
2022/02/15	28.1	61.35	6	61.20	60.40	22.1	18,234	0.12%
2022/02/14	12.5	61.69	27	61.79	61.50	-14.6	18,326	-0.08%
2022/02/11	12	63.98	2.1	63.90	63.90	9.9	18,642	0.05%
2022/02/10	12	64.92	12	64.80	65.00	0	19,683	0.00%
2022/02/09	10.1	65.92	2	65.85	66.20	8.1	20,107	0.04%
2022/02/08	14	65.79	5	65.84	66.10	9	20,208	0.04%
2022/02/07	1	62.70	12	63.01	64.50	-11	20,198	-0.05%
2022/01/26	14	64.55	1	65.20	65.20	13	20,009	0.06%
2022/01/25	0.8	66.19	1	65.60	65.60	-0.2	19,953	0.00%
2022/01/24	2	65.95	6	65.65	66.20	-4	19,913	-0.02%
2022/01/21	2	67.00	3	66.87	67.20	-1	19,877	-0.01%
2022/01/19	1	66.80	0	0.00	67.80	1	20,252	0.00%
2022/01/18	5	68.10	6	68.17	68.00	-1	20,566	0.00%
2022/01/17	19.5	68.08	1	68.10	68.10	18.5	20,606	0.09%
2022/01/14	5	67.18	3.2	67.27	67.30	1.8	20,514	0.01%
2022/01/13	3	67.93	9	67.94	68.20	-6	20,526	-0.03%
2022/01/12	2	67.00	0	0.00	66.90	2	20,541	0.01%
2022/01/11	5	67.12	3	67.30	67.00	2	20,526	0.01%
2022/01/10	5	66.56	0.1	67.00	67.00	4.9	20,472	0.02%
2022/01/07	19.2	67.08	12	67.42	67.50	7.2	20,444	0.04%
2022/01/06	11.2	68.35	20	68.08	68.50	-8.8	20,210	-0.04%
2022/01/05	4	69.48	0.1	69.40	69.30	3.9	20,171	0.02%
2022/01/04	2.3	69.35	6	69.47	69.20	-3.7	20,148	-0.02%
2022/01/03	9	70.11	1.2	70.45	70.00	7.8	19,949	0.04%
2021/12/30	6.1	71.43	6	71.48	71.20	0.1	19,893	0.00%
2021/12/29	26	71.61	0	0.00	71.60	26	19,839	0.13%
2021/12/28	4.1	71.40	0	0.00	71.40	4.1	19,882	0.02%
2021/12/27	4	71.00	2	71.10	70.90	2	19,858	0.01%
2021/12/24	3	70.47	5	70.48	70.40	-2	19,941	-0.01%
2021/12/23	10	70.68	5	71.10	70.30	5	19,979	0.03%
2021/12/22	9.2	71.10	3.1	71.48	70.80	6.1	20,090	0.03%
2021/12/21	1.1	70.14	3	70.30	70.80	-1.9	20,025	-0.01%
2021/12/20	5.2	69.55	4	69.35	69.30	1.2	19,920	0.01%
2021/12/17	11.8	69.93	2	70.00	69.90	9.8	19,792	0.05%
2021/12/16	5	70.80	2	70.70	70.60	3	19,648	0.02%
2021/12/15	6.6	69.99	3.1	70.10	70.20	3.5	19,568	0.02%
2021/12/14	12.3	69.92	6.4	70.09	69.80	5.9	19,592	0.03%
2021/12/13	14.4	71.63	5	72.06	71.00	9.4	19,433	0.05%
2021/12/10	26.5	72.55	20.3	71.91	72.70	6.2	19,310	0.03%
2021/12/09	23	71.21	8.5	71.39	71.00	14.5	18,884	0.08%
2021/12/08	34.3	73.69	49	73.28	72.70	-14.7	18,392	-0.08%
2021/12/07	38	75.02	10.7	74.84	73.60	27.3	17,982	0.15%
2021/12/06	22.1	75.49	30	75.39	75.90	-7.9	17,343	-0.05%