力積電 (6770)-元大-永康券商分點個股進出

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
25.35
漲跌
▲1.75
漲幅
+7.42%
成交量
95,324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-永康券商分點個股進出

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-永康券商分點個股進出
元大-永康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
2024/05/03	17	25.41	10	25.45	25.35	7	18,988	0.04%
2024/05/02	6.2	23.40	13	23.59	23.60	-6.8	17,609	-0.04%
2024/04/30	4.3	23.13	0	0.00	22.85	4.3	17,343	0.02%
2024/04/29	5	22.77	0.2	22.68	23.20	4.8	17,231	0.03%
2024/04/26	5	22.33	12.4	22.33	22.15	-7.4	17,118	-0.04%
2024/04/25	3.5	22.33	5	22.05	21.95	-1.5	16,932	-0.01%
2024/04/24	11.3	22.73	0	0.00	22.60	11.3	16,872	0.07%
2024/04/23	1.5	21.92	1	21.80	21.85	0.5	16,928	0.00%
2024/04/22	3.2	22.12	4	22.21	21.70	-0.8	16,877	-0.01%
2024/04/19	12.4	22.19	22	22.35	22.20	-9.6	16,592	-0.06%
2024/04/18	4.2	23.20	4	23.35	23.05	0.2	16,162	0.00%
2024/04/17	5.4	23.67	0	0.00	23.65	5.4	15,832	0.03%
2024/04/16	34.4	24.17	1	24.15	24.15	33.4	15,571	0.21%
2024/04/15	4.2	24.99	1	25.00	25.00	3.2	15,562	0.02%
2024/04/12	7	25.25	0	0.00	25.20	7	16,364	0.04%
2024/04/11	3	25.57	0	0.00	25.40	3	18,321	0.02%
2024/04/10	0	0.00	1.4	26.14	25.95	-1.4	18,252	-0.01%
2024/04/09	3.2	25.60	5	25.76	25.60	-1.8	18,286	-0.01%
2024/04/08	2.1	25.15	8	25.22	25.20	-6	18,402	-0.03%
2024/04/03	8	25.48	0.1	25.55	25.40	7.9	18,274	0.04%
2024/04/02	4.1	26.00	1	26.05	25.90	3.1	18,196	0.02%
2024/04/01	0	0.00	3	26.05	25.95	-3	18,330	-0.02%
2024/03/29	8.1	25.71	0	25.75	25.80	8.1	18,248	0.04%
2024/03/28	1	25.35	31	25.27	25.90	-30	18,140	-0.17%
2024/03/27	5.4	25.68	1	25.80	25.70	4.4	17,857	0.02%
2024/03/26	4	26.31	4	26.16	26.05	0	17,654	0.00%
2024/03/25	2	26.50	10	26.50	26.35	-8	17,555	-0.05%
2024/03/22	1	26.60	0	0.00	26.60	1	17,587	0.01%
2024/03/21	24	26.92	0	0.00	26.75	24	17,701	0.14%
2024/03/20	3.1	26.88	0	0.00	26.60	3.1	17,809	0.02%
2024/03/19	6.2	26.83	4	27.05	26.95	2.2	17,919	0.01%
2024/03/18	32.4	26.63	0	0.00	26.80	32.4	18,261	0.18%
2024/03/15	4	26.36	7	26.39	26.30	-3	18,338	-0.02%
2024/03/14	0	0.00	2	26.70	26.60	-2	18,071	-0.01%
2024/03/13	4	26.69	1	27.45	26.60	3	17,989	0.02%
2024/03/12	1	27.05	2	26.95	27.15	-1	17,841	-0.01%
2024/03/11	0	0.00	0.4	27.00	26.95	-0.4	17,785	0.00%
2024/03/08	4.1	27.03	4	26.98	26.95	0.1	17,756	0.00%
2024/03/07	4	26.73	2	26.90	26.60	2	17,424	0.01%
2024/03/06	8.1	27.08	0	0.00	26.80	8.1	17,351	0.05%
2024/03/05	26.1	27.38	7	27.52	27.10	19.1	17,441	0.11%
2024/03/04	3.1	26.70	2	26.68	26.90	1.1	17,097	0.01%
2024/03/01	14.2	27.08	4.6	26.96	26.90	9.6	17,051	0.06%
2024/02/29	2.7	26.34	2	27.60	27.60	0.7	16,922	0.00%
2024/02/26	1	26.70	1	26.70	26.70	0	16,553	0.00%
2024/02/23	6.3	26.94	0	0.00	26.75	6.3	16,597	0.04%
2024/02/22	1.1	27.15	0.7	27.20	27.10	0.4	16,679	0.00%
2024/02/21	2	27.18	0	0.00	27.15	2	16,784	0.01%
2024/02/20	13.3	27.69	6	27.48	27.45	7.3	16,843	0.04%
2024/02/19	3	27.67	8	27.75	27.75	-5	16,873	-0.03%
2024/02/16	0.3	27.35	7	27.34	27.30	-6.7	17,051	-0.04%
2024/02/15	1	27.10	4	26.90	26.90	-3	17,037	-0.02%
2024/02/05	0	0.00	1	26.85	26.80	-1	17,043	-0.01%
2024/02/02	8.1	26.86	4	26.90	26.70	4.1	16,974	0.02%
2024/02/01	0	26.95	0	0.00	27.10	0	16,763	0.00%
2024/01/31	6.1	27.02	10	27.15	27.00	-4	16,842	-0.02%
2024/01/30	5.5	27.36	0	0.00	27.05	5.5	16,777	0.03%
2024/01/29	1	27.70	2.5	27.77	27.70	-1.5	16,902	-0.01%
2024/01/26	2	27.63	0	0.00	27.95	2	17,368	0.01%
2024/01/25	0	28.00	0	0.00	28.05	0	17,289	0.00%
2024/01/24	5	28.20	0	0.00	27.90	5	17,306	0.03%
2024/01/23	0	0.00	1	27.80	27.85	-1	17,150	-0.01%
2024/01/22	2.2	27.26	1	27.75	27.45	1.2	17,029	0.01%
2024/01/19	3.1	27.35	0.1	27.30	27.25	2.9	16,769	0.02%
2024/01/18	3	27.32	1	27.30	27.20	2	16,650	0.01%
2024/01/17	10	27.87	1	27.60	27.55	9	16,709	0.05%
2024/01/16	2.9	28.41	5	28.35	28.45	-2.1	16,365	-0.01%
2024/01/15	0	0.00	1	29.25	28.90	-1	16,255	-0.01%
2024/01/12	1	28.85	1	29.20	28.95	0	16,487	0.00%
2024/01/11	3.6	28.86	3	28.85	28.90	0.6	16,369	0.00%
2024/01/10	20	29.13	0	29.30	29.05	20	16,329	0.12%
2024/01/09	3	29.50	1.1	29.52	29.45	2	16,371	0.01%
2024/01/08	35	30.36	10	30.76	29.90	25	16,336	0.15%
2024/01/05	36	30.79	72.1	30.58	30.85	-36.1	15,414	-0.23%
2024/01/04	1.4	28.28	0	28.25	28.25	1.4	13,429	0.01%
2024/01/03	8.5	28.24	1	28.40	28.10	7.5	13,559	0.06%
2024/01/02	16.6	28.93	0	0.00	28.80	16.6	13,267	0.13%
2023/12/29	2	29.53	0	0.00	29.45	2	13,041	0.02%
2023/12/28	1	29.60	0	0.00	29.70	1	13,126	0.01%
2023/12/27	3	29.75	20	29.80	29.80	-17	13,085	-0.13%
2023/12/22	0	0.00	2	29.53	29.15	-2	12,974	-0.02%
2023/12/21	5	28.89	0	0.00	28.75	5	12,936	0.04%
2023/12/20	0.2	29.08	0	0.00	28.90	0.2	12,870	0.00%
2023/12/19	18	29.04	0	0.00	28.80	18	12,791	0.14%
2023/12/18	3	29.43	3	29.70	29.40	0	12,743	0.00%
2023/12/15	0	0.00	15	29.88	29.75	-15	12,590	-0.12%
2023/12/14	8.6	29.92	2	29.80	29.65	6.6	12,372	0.05%
2023/12/13	3	29.85	17	29.95	29.90	-14	12,153	-0.12%
2023/12/12	1	29.40	3	29.42	29.60	-2	11,816	-0.02%
2023/12/08	5	28.80	30	28.92	28.80	-25	11,717	-0.21%
2023/12/07	11	28.74	0	0.00	28.70	11	11,837	0.09%
2023/12/06	14	29.15	0	0.00	29.15	14	11,843	0.12%
2023/12/05	1	29.25	0	0.00	29.40	1	11,822	0.01%
2023/12/04	6	29.59	4	29.73	29.70	2	11,797	0.02%
2023/12/01	1	29.65	0	0.00	29.60	1	11,715	0.01%
2023/11/30	6	29.90	2	29.90	30.10	4	11,613	0.03%
2023/11/29	0	0.00	6	29.98	29.85	-6	11,401	-0.05%
2023/11/28	2	29.48	4	29.80	29.80	-2	11,268	-0.02%
2023/11/27	2	29.43	3	29.50	29.40	-1	11,235	-0.01%
2023/11/22	20	29.17	0	0.00	29.20	20	11,111	0.18%
2023/11/21	0	0.00	20	29.68	29.80	-20	11,007	-0.18%
2023/11/20	1	29.55	3	29.30	29.30	-2	10,865	-0.02%
2023/11/17	0	0.00	1	28.95	29.05	-1	10,690	-0.01%
2023/11/16	0	0.00	1	28.75	29.00	-1	10,682	-0.01%
2023/11/15	0	0.00	4	28.74	28.90	-4	10,665	-0.04%
2023/11/14	0	0.00	14	28.33	28.35	-14	10,566	-0.13%
2023/11/13	14	28.09	2.7	28.01	27.85	11.3	10,686	0.11%
2023/11/10	14.6	28.15	24	28.12	28.10	-9.4	10,756	-0.09%
2023/11/09	0	0.00	4	28.40	28.45	-4	10,882	-0.04%
2023/11/08	7	28.41	0	28.65	28.35	7	11,078	0.06%
2023/11/07	12	28.50	0.6	28.65	28.85	11.4	11,136	0.10%
2023/11/06	44	28.90	42	28.92	28.75	2	11,096	0.02%
2023/11/03	17	28.37	6	28.54	28.70	11	10,785	0.10%
2023/11/02	0	27.65	101	27.65	27.60	-101	10,386	-0.97%	大賣/
2023/11/01	1	27.25	2	27.25	27.20	-1	10,327	-0.01%
2023/10/31	2	26.65	0	0.00	26.55	2	10,222	0.02%
2023/10/30	0.1	26.65	10	26.65	26.60	-9.9	10,364	-0.10%
2023/10/27	3	26.75	0	0.00	26.65	3	10,487	0.03%
2023/10/25	0	0.00	2.1	27.21	27.50	-2.1	10,626	-0.02%
2023/10/24	2	26.48	0	0.00	26.85	2	10,465	0.02%
2023/10/23	3	26.80	2	26.75	26.65	1	10,495	0.01%
2023/10/20	114	27.51	4	27.58	27.30	110	10,632	1.03%	大買/鉅額交易
2023/10/19	1.1	27.49	1	27.35	27.35	0.1	10,517	0.00%
2023/10/18	2	27.70	2	27.55	27.50	0	10,616	0.00%
2023/10/17	0	0.00	3	28.05	27.85	-3	10,918	-0.03%
2023/10/16	8	27.86	1	28.30	27.35	7	10,805	0.06%
2023/10/13	0	0.00	9	27.53	27.70	-9	10,714	-0.08%
2023/10/12	13	27.47	0	0.00	27.55	13	10,677	0.12%
2023/10/11	1	27.05	4	27.14	27.05	-3	10,616	-0.03%
2023/10/06	2	26.50	1	26.55	26.50	1	10,530	0.01%
2023/10/04	2	26.20	3	26.20	26.10	-1	10,639	-0.01%
2023/10/03	2	26.75	5	26.70	26.60	-3	10,661	-0.03%
2023/10/02	1.1	26.65	0	0.00	26.60	1.1	10,818	0.01%
2023/09/27	0.5	26.65	0	0.00	26.40	0.5	11,229	0.00%
2023/09/26	3	26.70	0	0.00	26.65	3	11,225	0.03%
2023/09/22	1	26.85	1	27.00	26.90	0	11,229	0.00%
2023/09/21	0.1	27.05	0	0.00	27.00	0.1	11,243	0.00%
2023/09/20	5	27.31	0	0.00	27.25	5	11,187	0.04%
2023/09/19	0	0.00	5	27.84	27.85	-5	11,267	-0.04%
2023/09/18	0	0.00	2	27.65	27.80	-2	11,340	-0.02%
2023/09/15	4	28.11	0	0.00	28.10	4	11,415	0.04%
2023/09/14	0.1	27.95	2	27.90	27.90	-2	11,398	-0.02%
2023/09/13	0	0.00	3	27.42	27.40	-3	11,450	-0.03%
2023/09/12	6	27.12	0	0.00	27.15	6	11,668	0.05%
2023/09/11	2	26.90	0	0.00	26.90	2	11,933	0.02%
2023/09/08	1	27.60	0	0.00	27.60	1	12,311	0.01%
2023/09/07	0	0.00	1	27.85	27.80	-1	12,355	-0.01%
2023/09/06	1	27.85	3	27.83	27.80	-2	12,402	-0.02%
2023/09/05	0	0.00	1	28.00	28.05	-1	12,428	-0.01%
2023/09/04	3	28.22	0	28.20	28.20	3	12,555	0.02%
2023/09/01	2	28.10	2	28.10	28.15	0	12,714	0.00%
2023/08/31	0	28.15	4	28.05	27.85	-4	12,745	-0.03%
2023/08/30	2	27.75	1	27.75	27.85	1	12,715	0.01%
2023/08/29	0	0.00	20	27.25	27.30	-20	12,754	-0.16%
2023/08/28	2	27.25	1	27.45	27.40	1	12,792	0.01%
2023/08/24	2.5	27.42	1	27.45	27.30	1.5	12,993	0.01%
2023/08/23	2	27.10	2	27.10	27.45	0	12,971	0.00%
2023/08/22	0	0.00	13	26.88	26.80	-13	13,028	-0.10%
2023/08/18	1	27.20	0	0.00	27.25	1	12,869	0.01%
2023/08/17	3	26.48	56	26.59	26.85	-53	12,745	-0.42%
2023/08/16	2	26.90	1	26.80	27.05	1	12,552	0.01%
2023/08/15	3	27.65	0	0.00	27.35	3	12,428	0.02%
2023/08/14	4	27.63	1	27.75	27.95	3	12,345	0.02%
2023/08/11	1.1	28.52	21	28.49	28.40	-19.9	12,206	-0.16%
2023/08/10	3	29.20	16	29.10	29.00	-13	12,049	-0.11%
2023/08/09	2	29.18	10	29.20	29.20	-8	11,975	-0.07%
2023/08/08	4	29.21	0.1	29.70	29.10	3.9	11,958	0.03%
2023/08/07	0	0.00	0.4	29.65	29.70	-0.4	11,864	0.00%
2023/08/04	3	29.55	1	29.60	29.50	2	11,929	0.02%
2023/08/02	7	29.61	1	29.45	29.55	6	11,928	0.05%
2023/08/01	2	29.88	0	0.00	30.00	2	11,821	0.02%
2023/07/31	4	29.95	0	0.00	29.95	4	11,712	0.03%
2023/07/28	1.1	30.25	2.4	30.32	30.20	-1.3	11,669	-0.01%
2023/07/27	2.1	29.95	1	30.10	30.00	1.1	11,649	0.01%
2023/07/26	13	29.92	9	29.78	29.70	4	11,823	0.03%
2023/07/25	32	30.03	4	30.10	30.20	28	12,008	0.23%
2023/07/24	12	29.18	1	29.60	29.60	11	12,087	0.09%
2023/07/21	0.1	29.50	0	29.40	29.55	0	12,299	0.00%
2023/07/20	14	29.33	0	0.00	29.80	14	12,509	0.11%
2023/07/19	8.6	30.06	0	0.00	30.10	8.6	12,464	0.07%
2023/07/18	1.5	30.33	0	0.00	30.50	1.5	12,801	0.01%
2023/07/14	0.1	30.03	14	30.00	30.10	-13.9	13,401	-0.10%
2023/07/13	1.1	29.81	8	29.94	29.80	-6.9	13,494	-0.05%
2023/07/12	5	29.90	4	29.90	29.90	1	13,431	0.01%
2023/07/11	2	30.13	0	0.00	30.15	2	13,445	0.01%
2023/07/10	4	29.94	3	29.90	30.00	1	13,595	0.01%
2023/07/07	17.7	30.31	0	0.00	30.15	17.7	13,583	0.13%
2023/07/06	22.1	30.89	1	30.95	30.65	21.1	13,745	0.15%
2023/07/05	0.6	31.70	13	31.63	31.50	-12.4	13,610	-0.09%
2023/07/04	0	30.85	8	30.88	30.80	-8	13,517	-0.06%
2023/07/03	3	30.95	5	31.15	30.85	-2	13,640	-0.01%
2023/06/30	1	30.80	0	0.00	30.95	1	13,742	0.01%
2023/06/29	8	30.85	1	30.80	30.90	7	13,815	0.05%
2023/06/28	0	30.80	0	0.00	30.70	0	13,928	0.00%
2023/06/27	4	31.06	0	0.00	30.70	4	14,075	0.03%
2023/06/26	3	31.52	1	31.55	31.40	2	14,133	0.01%
2023/06/21	0	0.00	4	31.90	31.95	-4	14,165	-0.03%
2023/06/20	2	31.73	3	32.10	31.90	-1	14,140	-0.01%
2023/06/19	12	31.80	2	31.75	31.85	10	14,127	0.07%
2023/06/16	17	32.29	1	33.10	32.15	16	14,081	0.11%
2023/06/15	2	32.50	9	32.44	32.70	-7	13,915	-0.05%
2023/06/14	2	31.93	12	31.96	32.30	-10	13,782	-0.07%
2023/06/13	5	31.25	9.7	31.29	31.25	-4.7	13,373	-0.04%
2023/06/12	0	31.05	0	0.00	31.05	0	13,365	0.00%
2023/06/09	3.3	30.92	1	30.85	30.90	2.3	13,436	0.02%
2023/06/08	7.5	31.01	12	31.39	30.90	-4.6	13,579	-0.03%
2023/06/07	1.1	31.50	5.5	31.48	31.55	-4.4	13,766	-0.03%
2023/06/06	5.2	31.20	5.2	31.05	31.05	0.1	14,278	0.00%
2023/06/05	8.1	31.24	0	0.00	31.15	8.1	14,578	0.06%
2023/06/02	0.2	31.06	20	30.88	31.10	-19.8	15,012	-0.13%
2023/06/01	3	30.68	4	30.65	30.60	-1	15,755	-0.01%
2023/05/31	4.2	31.12	0	0.00	30.90	4.2	15,872	0.03%
2023/05/29	3	31.02	3	30.92	30.85	0	15,810	0.00%
2023/05/26	12	30.90	4	30.89	30.75	8	15,880	0.05%
2023/05/25	4	30.55	1	30.60	30.65	3	15,849	0.02%
2023/05/24	1	30.45	5	30.40	30.55	-4	16,018	-0.02%
2023/05/23	4	30.40	7	30.64	30.55	-3	16,087	-0.02%
2023/05/22	1	30.10	2	30.20	30.20	-1	16,125	-0.01%
2023/05/19	7	30.42	3	30.38	30.25	4	16,129	0.02%
2023/05/18	17	30.73	0	0.00	30.60	17	16,095	0.11%
2023/05/17	1.1	30.15	4	30.64	30.60	-3	16,124	-0.02%
2023/05/16	1.1	30.35	2	30.38	30.25	-0.9	16,080	-0.01%
2023/05/15	2	29.63	0	0.00	29.60	2	16,129	0.01%
2023/05/12	1	29.80	0	0.00	29.85	1	16,269	0.01%
2023/05/11	5	30.00	1	29.80	29.80	4	16,356	0.02%
2023/05/10	4	30.11	0	0.00	30.00	4	16,580	0.02%
2023/05/08	2	30.58	0	0.00	30.30	2	16,807	0.01%
2023/05/05	1	30.70	0	0.00	30.65	1	17,093	0.01%
2023/05/04	0	0.00	1	31.05	31.10	-1	17,548	-0.01%
2023/05/03	5	30.60	2	30.63	30.50	3	17,856	0.02%
2023/05/02	1	30.75	7	30.47	30.90	-6	18,172	-0.03%
2023/04/28	0	0.00	1	29.95	29.70	-1	18,545	-0.01%
2023/04/27	1	29.30	1	29.60	29.55	0	18,504	0.00%
2023/04/26	6	29.38	0	0.00	29.30	6	18,623	0.03%
2023/04/25	2	29.88	2.2	29.86	30.00	-0.2	18,370	0.00%
2023/04/24	1	29.80	0	0.00	30.60	1	18,125	0.01%
2023/04/21	8.3	30.38	1	30.30	30.05	7.3	18,006	0.04%
2023/04/20	9.1	31.29	4	31.21	31.00	5.1	17,828	0.03%
2023/04/19	17	32.29	1	32.10	32.10	16	17,977	0.09%
2023/04/18	1	32.90	1	33.35	32.90	0	17,903	0.00%
2023/04/14	3	32.95	2	33.30	32.90	1	17,901	0.01%
2023/04/13	1	33.00	23	33.05	33.10	-22	17,930	-0.12%
2023/04/12	5	33.17	2	33.33	33.30	3	17,828	0.02%
2023/04/11	4.1	33.13	7	33.18	33.25	-2.9	17,840	-0.02%
2023/04/10	6	32.71	0	0.00	32.50	6	17,730	0.03%
2023/04/07	6	32.61	1	32.65	32.60	5	17,809	0.03%
2023/04/06	15	32.69	0	0.00	32.60	15	17,816	0.08%
2023/03/31	1	33.15	4	33.39	33.10	-3	17,724	-0.02%
2023/03/30	2	33.00	2	33.08	32.90	0	17,798	0.00%
2023/03/29	2	33.03	0	0.00	32.95	2	17,826	0.01%
2023/03/28	11	33.53	6	33.15	33.10	5	17,952	0.03%
2023/03/27	3	33.77	0	0.00	33.70	3	17,953	0.02%
2023/03/24	1	34.40	1	34.40	34.40	0	18,001	0.00%
2023/03/23	6	34.25	3	34.20	34.20	3	18,032	0.02%
2023/03/22	1	34.30	0	0.00	34.30	1	18,177	0.01%
2023/03/20	2	34.20	100	34.20	34.20	-98	18,519	-0.53%
2023/03/17	0	0.00	8	33.98	34.60	-8	18,561	-0.04%
2023/03/16	2	33.30	3	33.17	33.35	-1	18,408	-0.01%
2023/03/15	4	33.40	5	33.71	33.25	-1	18,590	-0.01%
2023/03/14	10	33.34	3	33.43	33.20	7	18,996	0.04%
2023/03/13	8	33.78	16	33.77	33.80	-8	19,442	-0.04%
2023/03/10	14.1	34.62	6	34.60	34.45	8.1	19,550	0.04%
2023/03/09	27	35.48	33	35.78	35.15	-6	19,676	-0.03%
2023/03/08	13	34.67	7	34.80	34.95	6	19,267	0.03%
2023/03/07	6	35.23	23.2	35.18	35.15	-17.2	19,091	-0.09%
2023/03/06	7	34.89	13	34.68	34.95	-6	18,755	-0.03%
2023/03/03	1	33.75	6	33.53	33.60	-5	18,065	-0.03%
2023/03/02	3	33.00	0	0.00	33.25	3	18,110	0.02%
2023/03/01	6	33.03	7	32.95	33.10	-1	18,423	-0.01%
2023/02/24	4	33.58	2	33.78	33.30	2	18,738	0.01%
2023/02/23	4	33.59	5	33.73	33.65	-1	18,750	-0.01%
2023/02/22	16	33.28	0	0.00	33.40	16	18,942	0.08%
2023/02/21	0	0.00	3	33.97	33.90	-3	18,975	-0.02%
2023/02/20	0.1	33.73	0	0.00	33.80	0.1	19,285	0.00%
2023/02/16	3	33.60	1	33.55	33.50	2	19,930	0.01%
2023/02/15	1	33.15	1	33.35	33.25	0	20,390	0.00%
2023/02/14	0	0.00	1	33.60	33.60	-1	20,381	0.00%
2023/02/13	3	33.10	1	33.15	33.15	2	20,614	0.01%
2023/02/10	7	33.81	0	0.00	33.70	7	20,840	0.03%
2023/02/09	10	34.29	5	34.20	34.15	5	21,068	0.02%
2023/02/08	7	34.45	12	34.36	34.60	-5	21,178	-0.02%
2023/02/07	3	33.77	1	34.10	33.80	2	21,101	0.01%
2023/02/06	47	33.87	2	33.98	33.70	45	21,204	0.21%
2023/02/03	11	34.59	5	34.59	34.50	6	21,086	0.03%
2023/02/02	15	35.44	13	35.40	35.30	2	20,966	0.01%
2023/02/01	4	34.75	11	34.77	35.00	-7	20,713	-0.03%
2023/01/31	0	34.25	11.1	34.28	34.30	-11.1	20,414	-0.05%
2023/01/30	1	33.65	18	33.52	33.95	-17	20,175	-0.08%
2023/01/17	11	32.18	0	0.00	32.30	11	19,808	0.06%
2023/01/16	19	32.97	6	32.58	32.55	13	20,069	0.06%
2023/01/13	1	34.20	2	33.65	33.65	-1	19,986	-0.01%
2023/01/11	2	34.15	11	34.02	34.30	-9	20,165	-0.04%
2023/01/10	2	33.95	7.2	34.11	34.00	-5.2	20,051	-0.03%
2023/01/09	12	33.39	18	33.83	33.90	-6	19,927	-0.03%
2023/01/06	1	33.40	61	33.44	33.45	-60	19,646	-0.31%
2023/01/05	1	32.80	3	32.85	32.65	-2	19,550	-0.01%
2023/01/04	3	32.28	3	32.45	32.25	0	19,678	0.00%
2023/01/03	5	31.54	3	31.95	32.35	2	19,864	0.01%
2022/12/30	1	32.10	1	32.50	31.85	0	19,847	0.00%
2022/12/29	3	31.53	2	31.90	32.05	1	20,020	0.00%
2022/12/28	31	32.30	1	32.70	32.15	30	20,225	0.15%
2022/12/27	3	33.28	1	33.05	33.00	2	20,261	0.01%
2022/12/26	34	33.06	1	32.70	32.75	33	20,311	0.16%
2022/12/23	0	0.00	1	33.00	33.30	-1	20,656	0.00%
2022/12/22	0	0.00	3	33.42	33.40	-3	21,553	-0.01%
2022/12/21	0	0.00	1	32.85	32.65	-1	21,669	0.00%
2022/12/20	1	32.30	0	0.00	32.30	1	21,653	0.00%
2022/12/19	7	32.99	4	33.05	32.90	3	21,784	0.01%
2022/12/16	5	32.40	2	32.65	32.65	3	21,836	0.01%
2022/12/15	1	32.95	3	33.03	32.95	-2	21,868	-0.01%
2022/12/14	6	32.85	0	0.00	33.35	6	21,970	0.03%
2022/12/13	7	32.51	7	32.64	32.40	0	22,008	0.00%
2022/12/12	4	32.24	2	32.43	32.20	2	22,253	0.01%
2022/12/09	2	33.65	0	0.00	33.45	2	24,397	0.01%
2022/12/08	5	33.07	3	33.02	33.05	2	24,737	0.01%
2022/12/07	13	33.63	7	33.89	33.35	6	24,937	0.02%
2022/12/06	14	34.29	17	33.91	33.95	-3	25,107	-0.01%
2022/12/05	19	35.31	9	35.28	35.15	10	24,919	0.04%
2022/12/02	2	34.50	2	34.48	34.60	0	24,563	0.00%
2022/12/01	2.1	34.04	32	34.13	34.00	-29.9	24,634	-0.12%
2022/11/30	1	32.60	17.3	33.20	33.30	-16.3	24,700	-0.07%
2022/11/29	4	31.96	11	32.36	32.60	-7	25,613	-0.03%
2022/11/28	10	32.45	0	0.00	32.25	10	25,748	0.04%
2022/11/25	2	32.93	7	33.21	32.90	-5	26,099	-0.02%
2022/11/24	2	33.15	3	33.25	33.30	-1	26,623	0.00%
2022/11/23	8	32.64	19	32.71	32.95	-11	26,597	-0.04%
2022/11/22	17	31.89	3	31.90	31.85	14	26,511	0.05%
2022/11/21	9	33.27	4	33.40	32.85	5	26,312	0.02%
2022/11/18	8	34.13	8	34.02	33.65	0	26,505	0.00%
2022/11/17	6	33.71	8	33.96	34.15	-2	26,578	-0.01%
2022/11/16	10	33.81	16	34.16	34.05	-6	26,743	-0.02%
2022/11/15	18	34.36	21	34.14	34.35	-3	26,732	-0.01%
2022/11/14	0	0.00	3	33.65	33.45	-3	26,524	-0.01%
2022/11/11	12	33.68	12	34.05	33.30	0	26,944	0.00%
2022/11/10	2	32.35	1	32.65	32.60	1	27,055	0.00%
2022/11/09	1	32.45	9	32.57	32.70	-8	27,830	-0.03%
2022/11/08	6	32.26	2	32.35	32.00	4	28,164	0.01%
2022/11/07	17	32.56	8	32.54	32.75	9	28,748	0.03%
2022/11/04	0	0.00	11	31.74	31.85	-11	28,905	-0.04%
2022/11/03	5	31.34	2	31.48	31.45	3	28,958	0.01%
2022/11/02	0	0.00	3	31.30	31.30	-3	29,025	-0.01%
2022/10/31	1	30.40	2	30.83	30.80	-1	29,469	0.00%
2022/10/28	4	30.03	0	0.00	29.70	4	29,605	0.01%
2022/10/25	1	31.40	0	0.00	30.45	1	30,505	0.00%
2022/10/24	14	31.32	12	31.32	31.00	2	31,876	0.01%
2022/10/21	33	30.59	28	30.29	30.20	5	31,699	0.02%
2022/10/20	3	30.47	5	30.20	31.00	-2	31,430	-0.01%
2022/10/19	0	0.00	1	30.15	29.90	-1	31,386	0.00%
2022/10/18	0.1	29.80	0.5	29.80	29.90	-0.4	31,425	0.00%
2022/10/17	1.1	28.93	0	0.00	29.50	1.1	31,640	0.00%
2022/10/14	2	29.10	5	28.90	29.20	-3	31,903	-0.01%
2022/10/13	0.1	27.65	1	27.10	26.95	-0.9	31,846	0.00%
2022/10/12	0.5	28.00	1	28.15	28.10	-0.5	31,943	0.00%
2022/10/11	5.1	28.39	7.3	28.74	28.05	-2.3	32,244	-0.01%
2022/10/07	1	30.05	0.6	29.95	29.95	0.4	32,235	0.00%
2022/10/06	1	30.05	3	30.15	30.15	-2	32,281	-0.01%
2022/10/05	7.1	30.49	4	30.43	30.35	3.1	32,238	0.01%
2022/10/04	2.1	29.90	1.1	29.60	29.85	1	32,064	0.00%
2022/10/03	4.1	28.61	7.4	28.14	28.80	-3.3	31,917	-0.01%
2022/09/30	15.1	27.98	26	27.74	28.50	-10.9	31,868	-0.03%
2022/09/29	16.1	28.47	8	27.63	27.80	8.1	31,740	0.03%
2022/09/28	3	28.85	18	28.97	28.55	-15	30,958	-0.05%
2022/09/27	1	29.60	0	0.00	29.65	1	30,763	0.00%
2022/09/26	34.2	29.75	27	29.92	29.30	7.2	30,800	0.02%
2022/09/23	3	30.98	28	30.92	31.00	-25	30,778	-0.08%
2022/09/22	40	30.65	4	30.49	30.55	36	30,824	0.12%
2022/09/21	1	31.40	97	31.30	31.30	-96	30,858	-0.31%
2022/09/20	7	31.74	3	31.98	31.55	4	30,834	0.01%
2022/09/19	9	32.00	1	32.20	31.75	8	30,802	0.03%
2022/09/16	54.1	32.07	3	32.10	32.15	51.1	30,695	0.17%
2022/09/15	46.5	32.61	17	32.69	32.75	29.5	28,777	0.10%
2022/09/14	9.1	31.41	1	31.60	31.60	8.1	28,540	0.03%
2022/09/13	7	32.41	3	32.25	32.00	4	28,446	0.01%
2022/09/12	3	31.62	1	31.50	31.75	2	28,490	0.01%
2022/09/08	1.1	30.64	5	30.60	30.70	-3.9	28,970	-0.01%
2022/09/07	13.1	30.10	0	0.00	30.10	13.1	29,064	0.04%
2022/09/06	2.1	30.81	5	31.08	30.80	-2.9	28,916	-0.01%
2022/09/05	17.1	31.00	8	32.40	30.55	9.1	28,694	0.03%
2022/09/02	0	0.00	6	33.69	33.55	-6	27,702	-0.02%
2022/09/01	18	33.63	0	0.00	33.65	18	27,442	0.07%
2022/08/31	6	33.62	8	34.16	34.45	-2	27,006	-0.01%
2022/08/30	0	0.00	3	34.15	34.00	-3	26,507	-0.01%
2022/08/29	14	33.79	4	33.95	33.90	10	26,570	0.04%
2022/08/26	3	35.20	1	35.10	34.85	2	26,468	0.01%
2022/08/25	11.1	33.71	17	34.26	34.25	-6	26,229	-0.02%
2022/08/24	15	33.92	11	33.51	33.40	4	26,128	0.02%
2022/08/23	4	34.11	1	34.10	33.95	3	29,906	0.01%
2022/08/22	14	35.25	2	35.15	35.05	12	29,964	0.04%
2022/08/19	25	35.85	23	35.75	35.70	2	29,855	0.01%
2022/08/18	16	36.10	13	36.08	35.80	3	29,837	0.01%
2022/08/17	4	36.00	12	36.15	36.30	-8	29,451	-0.03%
2022/08/16	28	35.87	24	36.20	35.50	4	29,070	0.01%
2022/08/15	6	35.58	6	35.74	35.65	0	28,584	0.00%
2022/08/12	10	34.98	25.5	35.14	35.35	-15.5	28,218	-0.06%
2022/08/11	6	33.91	5	33.95	33.85	1	27,704	0.00%
2022/08/10	13	33.36	9	33.35	33.25	4	27,533	0.01%
2022/08/09	4	33.68	1	33.55	33.90	3	27,612	0.01%
2022/08/08	1.1	33.79	1	33.55	33.60	0.1	27,986	0.00%
2022/08/05	3	34.20	5	34.15	34.20	-2	28,793	-0.01%
2022/08/04	4.1	33.80	2	34.25	33.80	2.1	28,739	0.01%
2022/08/03	7.1	34.06	0	0.00	34.00	7.1	28,722	0.02%
2022/08/02	24.1	34.90	4	35.15	34.20	20.1	28,532	0.07%
2022/08/01	8.6	35.52	10	35.83	35.65	-1.4	28,071	0.00%
2022/07/29	138.2	35.46	10	35.74	35.25	128.2	27,838	0.46%	大買/鉅額交易
2022/07/28	0	39.30	11	39.03	38.25	-11	26,477	-0.04%
2022/07/27	1	38.81	2	39.35	39.45	-1	26,173	0.00%
2022/07/26	3	38.97	0	0.00	38.85	3	26,121	0.01%
2022/07/25	0	40.50	0	0.00	40.25	0	26,013	0.00%
2022/07/22	5	42.40	4	42.11	41.75	1	26,117	0.00%
2022/07/21	3	41.31	23	41.58	41.80	-20	25,861	-0.08%
2022/07/20	0	0.00	2.5	39.81	39.70	-2.5	25,451	-0.01%
2022/07/19	3.1	38.10	4	38.61	38.75	-0.9	25,274	0.00%
2022/07/18	7	38.34	7	38.68	39.25	0	25,186	0.00%
2022/07/15	4	39.61	5.5	39.95	40.05	-1.4	24,852	-0.01%
2022/07/14	8	38.59	9	39.13	39.00	-1	24,990	0.00%
2022/07/13	4	39.15	3	39.02	39.25	1	24,899	0.00%
2022/07/12	1	38.70	1	38.55	38.35	0	24,744	0.00%
2022/07/11	1	39.80	0	0.00	40.10	1	24,657	0.00%
2022/07/08	71	41.17	4	40.95	40.55	67	24,709	0.27%
2022/07/07	3	39.95	4	39.43	40.40	-1	24,757	0.00%
2022/07/06	8	39.14	3	38.65	38.95	5	24,552	0.02%
2022/07/05	0	0.00	2	38.50	39.00	-2	24,457	-0.01%
2022/07/04	2	37.83	2	37.93	38.30	0	24,444	0.00%
2022/07/01	16.6	39.62	22	38.80	37.85	-5.4	24,552	-0.02%
2022/06/30	5.6	40.40	10	40.15	40.10	-4.4	24,558	-0.02%
2022/06/29	2	41.48	2	41.50	41.70	0	24,367	0.00%
2022/06/28	18.1	43.50	9	42.98	42.80	9.1	24,150	0.04%
2022/06/27	8.1	44.40	8	44.41	44.25	0.1	24,047	0.00%
2022/06/24	5.2	43.62	3	43.32	43.00	2.2	23,919	0.01%
2022/06/23	24.1	44.75	20	43.93	43.50	4.1	23,674	0.02%
2022/06/22	12	47.37	5	46.50	46.35	7	23,181	0.03%
2022/06/21	2	47.98	3	48.08	48.45	-1	23,003	0.00%
2022/06/20	4	48.64	5	48.25	47.85	-1	22,869	0.00%
2022/06/17	4	49.65	3	50.07	50.40	1	22,466	0.00%
2022/06/16	3.8	51.28	3	51.17	50.10	0.8	21,856	0.00%
2022/06/15	6.5	52.08	6	51.62	51.40	0.5	21,713	0.00%
2022/06/14	10	52.40	8.7	51.90	52.10	1.3	21,641	0.01%
2022/06/13	4	54.33	2	54.60	53.50	2	21,490	0.01%
2022/06/09	0	55.30	1	56.10	56.10	-1	21,427	0.00%
2022/06/08	5.2	55.45	5	55.60	55.30	0.2	21,357	0.00%
2022/06/07	14.1	55.52	6	55.55	55.70	8.1	21,283	0.04%
2022/06/06	3	56.54	2	56.55	56.40	1	21,188	0.00%
2022/06/02	2	57.20	2	57.30	57.20	0	21,306	0.00%
2022/06/01	8	57.71	0	0.00	57.80	8	21,450	0.04%
2022/05/31	6	57.82	1	58.00	57.80	5	21,298	0.02%
2022/05/30	4	58.15	1	57.80	58.10	3	17,255	0.02%
2022/05/27	1.1	56.20	3	56.53	56.50	-1.9	16,890	-0.01%
2022/05/26	1.1	56.15	5	56.08	55.70	-3.9	16,887	-0.02%
2022/05/25	4.1	56.90	4	57.10	56.60	0	16,804	0.00%
2022/05/24	1	57.50	7.1	57.24	56.60	-6.1	16,908	-0.04%
2022/05/23	9.1	57.84	2	58.35	57.20	7.1	16,813	0.04%
2022/05/20	3	58.97	5.4	58.99	58.80	-2.4	16,688	-0.01%
2022/05/19	3.1	57.42	10	58.52	59.00	-6.9	16,508	-0.04%
2022/05/18	10.1	58.47	0	0.00	58.40	10.1	16,174	0.06%
2022/05/17	9	57.79	6	57.93	57.80	3	16,221	0.02%
2022/05/16	5	57.80	16	57.47	57.50	-11	16,501	-0.07%
2022/05/13	12	56.44	9	56.49	56.50	3	16,109	0.02%
2022/05/12	7	54.56	16.2	54.56	54.00	-9.2	15,272	-0.06%
2022/05/11	3	54.17	6	54.17	54.40	-3	14,941	-0.02%
2022/05/10	2	53.40	0.1	53.50	53.20	1.9	14,735	0.01%
2022/05/09	2	54.00	2	53.70	54.00	0	14,644	0.00%
2022/05/06	4.1	53.90	6	53.80	53.80	-1.9	14,614	-0.01%
2022/05/05	5	54.72	17	54.29	55.00	-12	14,689	-0.08%
2022/05/04	0	0.00	15	53.30	53.20	-15	14,714	-0.10%
2022/05/03	0	0.00	2	53.30	53.00	-2	14,763	-0.01%
2022/04/29	2	53.65	3	53.67	53.60	-1	14,796	-0.01%
2022/04/28	2	53.40	10	53.07	52.80	-8	14,660	-0.05%
2022/04/27	6	50.83	2	50.90	51.10	4	14,360	0.03%
2022/04/25	8	52.41	4	52.15	51.90	4	14,235	0.03%
2022/04/22	3	53.07	4	54.10	54.40	-1	14,199	-0.01%
2022/04/21	20	54.17	9	54.40	54.40	11	14,008	0.08%
2022/04/20	4	54.65	12.3	54.21	54.50	-8.3	13,898	-0.06%
2022/04/19	0	0.00	2	51.90	51.80	-2	13,569	-0.01%
2022/04/18	5	51.20	5.1	51.21	51.00	-0.1	13,569	0.00%
2022/04/15	2	51.40	2	51.45	51.60	0	13,647	0.00%
2022/04/14	5.1	52.06	1	52.20	52.00	4.1	13,805	0.03%
2022/04/13	11	53.36	2	53.05	53.00	9	13,818	0.07%
2022/04/12	2	51.80	1	51.80	51.80	1	13,694	0.01%
2022/04/11	1.5	52.87	1.1	52.52	52.30	0.4	13,786	0.00%
2022/04/08	2	54.80	2	54.20	54.30	0	13,870	0.00%
2022/04/07	5.1	54.13	3	54.17	54.50	2.1	13,857	0.02%
2022/04/06	7.2	53.83	7.1	53.80	54.30	0.1	13,645	0.00%
2022/04/01	3	51.97	1	51.90	52.00	2	13,378	0.02%
2022/03/31	3.3	52.92	9	52.90	53.00	-5.8	13,376	-0.04%
2022/03/30	1.3	53.43	2	53.65	53.70	-0.7	13,360	-0.01%
2022/03/29	1	53.30	0	0.00	53.80	1	13,317	0.01%
2022/03/28	1	53.00	0	0.00	53.90	1	13,354	0.01%
2022/03/25	3.1	54.27	0.1	54.20	54.10	3	13,415	0.02%
2022/03/24	0	0.00	8	53.91	54.20	-8	13,469	-0.06%
2022/03/23	3.3	54.09	2	54.15	54.20	1.3	13,583	0.01%
2022/03/22	3	53.90	1	54.10	54.20	2	13,653	0.01%
2022/03/21	12.6	55.00	4	54.48	54.50	8.6	13,703	0.06%
2022/03/18	3	53.90	0	0.00	54.20	3	13,791	0.02%
2022/03/17	3	52.90	0	0.00	52.90	3	13,824	0.02%
2022/03/16	0.3	50.93	5	50.68	51.40	-4.7	14,095	-0.03%
2022/03/15	0	50.50	1	50.30	50.40	-1	14,502	-0.01%
2022/03/14	0	0.00	1	51.20	51.40	-1	14,829	-0.01%
2022/03/11	1	51.10	3.2	51.08	50.90	-2.1	15,466	-0.01%
2022/03/10	5.1	51.52	1	51.50	51.50	4.1	16,687	0.02%
2022/03/09	5	50.20	0	0.00	50.20	5	17,390	0.03%
2022/03/08	2.6	50.04	1	50.50	49.70	1.6	17,876	0.01%
2022/03/07	5.8	51.69	4	51.93	52.20	1.8	17,945	0.01%
2022/03/04	0.1	54.23	1	54.20	54.00	-0.9	18,141	0.00%
2022/03/03	0	55.80	0	0.00	55.40	0	18,218	0.00%
2022/03/02	3.3	54.59	0	0.00	56.00	3.3	18,370	0.02%
2022/03/01	3.1	56.01	13	55.84	55.90	-9.9	18,542	-0.05%
2022/02/25	11	52.73	23.3	52.59	53.30	-12.2	18,408	-0.07%
2022/02/24	5.3	54.54	22.5	54.74	53.30	-17.2	18,311	-0.09%
2022/02/23	4.2	56.81	3.1	56.97	57.10	1.1	18,332	0.01%
2022/02/22	13.2	57.00	30	57.36	56.60	-16.8	18,281	-0.09%
2022/02/21	5.1	58.80	1	58.90	58.60	4.1	18,175	0.02%
2022/02/18	7	59.07	0	0.00	59.20	7	18,422	0.04%
2022/02/17	9.9	59.11	4.1	59.04	59.60	5.8	18,712	0.03%
2022/02/16	14.7	59.83	8	60.09	59.20	6.7	18,534	0.04%
2022/02/15	7.5	61.21	9	60.88	60.40	-1.5	18,234	-0.01%
2022/02/14	7.1	61.76	7	61.76	61.50	0.1	18,326	0.00%
2022/02/11	13.1	63.91	10	63.80	63.90	3.1	18,642	0.02%
2022/02/10	8	64.71	17.1	64.59	65.00	-9.1	19,683	-0.05%
2022/02/09	14	65.89	0	0.00	66.20	14	20,107	0.07%
2022/02/08	14.7	65.45	4.1	65.68	66.10	10.6	20,208	0.05%
2022/02/07	6.1	62.89	8.4	64.07	64.50	-2.4	20,198	-0.01%
2022/01/26	12.1	64.10	17	64.52	65.20	-5	20,009	-0.02%
2022/01/25	6	65.62	14.4	65.83	65.60	-8.4	19,953	-0.04%
2022/01/24	3	65.57	3	65.60	66.20	0	19,913	0.00%
2022/01/21	2	66.70	3	66.93	67.20	-1	19,877	-0.01%
2022/01/20	1	67.90	0	0.00	67.90	1	20,019	0.00%
2022/01/19	0	0.00	3	67.13	67.80	-3	20,252	-0.01%
2022/01/18	1	68.40	4.3	68.22	68.00	-3.3	20,566	-0.02%
2022/01/17	3.1	68.10	2	68.15	68.10	1.1	20,606	0.01%
2022/01/14	2.2	67.87	7	67.30	67.30	-4.8	20,514	-0.02%
2022/01/13	1	68.10	5	68.06	68.20	-4	20,526	-0.02%
2022/01/12	2	67.00	0	0.00	66.90	2	20,541	0.01%
2022/01/11	7	67.09	7.5	67.37	67.00	-0.5	20,526	0.00%
2022/01/10	7	66.70	0	0.00	67.00	7	20,472	0.03%
2022/01/07	9.3	67.13	3.3	67.96	67.50	6	20,444	0.03%
2022/01/06	2.6	68.18	9	68.08	68.50	-6.4	20,210	-0.03%
2022/01/05	11	69.26	2	69.80	69.30	9	20,171	0.04%
2022/01/04	5.1	69.50	10.4	69.49	69.20	-5.3	20,148	-0.03%
2022/01/03	6	70.25	1	71.20	70.00	5	19,949	0.03%
2021/12/30	26.5	71.53	2	71.30	71.20	24.5	19,893	0.12%
2021/12/29	4	71.40	3	71.40	71.60	1	19,839	0.00%
2021/12/28	25	71.40	6.1	71.46	71.40	18.9	19,882	0.10%
2021/12/27	2	70.85	4	70.88	70.90	-2	19,858	-0.01%
2021/12/24	2.1	70.79	2	70.40	70.40	0.1	19,941	0.00%
2021/12/23	2	70.70	3.2	70.39	70.30	-1.2	19,979	-0.01%
2021/12/22	16	71.03	7	71.44	70.80	9	20,090	0.04%
2021/12/21	0	0.00	4	70.28	70.80	-4	20,025	-0.02%
2021/12/20	4.2	69.45	6	69.33	69.30	-1.8	19,920	-0.01%
2021/12/17	2	69.90	1	70.25	69.90	1	19,792	0.01%
2021/12/16	4	70.63	14.8	70.72	70.60	-10.8	19,648	-0.05%
2021/12/15	4	70.18	3.7	70.02	70.20	0.3	19,568	0.00%
2021/12/14	26	70.27	4.5	69.88	69.80	21.5	19,592	0.11%
2021/12/13	14.3	71.33	10.1	71.58	71.00	4.2	19,433	0.02%
2021/12/10	16.1	71.91	5.7	71.77	72.70	10.4	19,310	0.05%
2021/12/09	14.3	71.44	1.5	71.64	71.00	12.8	18,884	0.07%
2021/12/08	13.9	73.47	9.4	73.31	72.70	4.5	18,392	0.02%
2021/12/07	34.5	74.86	17	75.24	73.60	17.5	17,982	0.10%
2021/12/06	44.9	76.05	33.8	75.03	75.90	11.1	17,343	0.06%