力積電 (6770)-元大-基隆券商分點個股進出

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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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	22.1	25.62	31	25.61	25.35	-9	18,988	-0.05%
2024/05/02	10	23.71	2	23.55	23.60	8	17,609	0.05%
2024/04/30	9	23.03	4	23.09	22.85	5	17,343	0.03%
2024/04/29	10	22.85	11	22.89	23.20	-1	17,231	-0.01%
2024/04/26	6	22.33	6	22.37	22.15	0	17,118	0.00%
2024/04/25	7	22.02	3	22.00	21.95	4	16,932	0.02%
2024/04/24	4	22.41	6.8	22.40	22.60	-2.8	16,872	-0.02%
2024/04/23	9	21.89	0	0.00	21.85	9	16,928	0.05%
2024/04/22	42.1	21.99	14.1	22.03	21.70	28	16,877	0.17%
2024/04/19	19.2	22.34	32	22.15	22.20	-12.8	16,592	-0.08%
2024/04/18	7.8	23.18	13.2	23.26	23.05	-5.4	16,162	-0.03%
2024/04/17	40.3	23.76	8	23.63	23.65	32.3	15,832	0.20%
2024/04/16	7.7	24.16	17.2	24.16	24.15	-9.5	15,571	-0.06%
2024/04/15	6.1	24.99	6	24.98	25.00	0.1	15,562	0.00%
2024/04/12	33	25.27	0	0.00	25.20	33	16,364	0.20%
2024/04/11	11.6	25.60	8.1	25.47	25.40	3.5	18,321	0.02%
2024/04/10	4.1	26.15	13	26.05	25.95	-8.9	18,252	-0.05%
2024/04/09	3	25.58	2.2	25.84	25.60	0.9	18,286	0.00%
2024/04/08	18.2	25.18	3	25.20	25.20	15.2	18,402	0.08%
2024/04/03	6	25.43	0	0.00	25.40	6	18,274	0.03%
2024/04/02	1	26.10	0	0.00	25.90	1	18,196	0.01%
2024/04/01	0	0.00	4	26.08	25.95	-4	18,330	-0.02%
2024/03/29	1.1	25.80	1	25.85	25.80	0.1	18,248	0.00%
2024/03/28	23.1	25.32	17	25.72	25.90	6.1	18,140	0.03%
2024/03/27	21.5	25.71	4	25.68	25.70	17.5	17,857	0.10%
2024/03/26	10	26.13	138	26.09	26.05	-128	17,654	-0.72%	大賣/鉅額交易
2024/03/25	10.1	26.40	0	0.00	26.35	10.1	17,555	0.06%
2024/03/22	14	26.63	5	26.65	26.60	9	17,587	0.05%
2024/03/21	4	26.75	2	26.90	26.75	2	17,701	0.01%
2024/03/20	4	26.71	2	26.80	26.60	2	17,809	0.01%
2024/03/19	13.1	26.76	4	26.99	26.95	9.1	17,919	0.05%
2024/03/18	1	26.85	7.5	26.62	26.80	-6.5	18,261	-0.04%
2024/03/15	17	26.38	2	26.33	26.30	15	18,338	0.08%
2024/03/14	6	26.67	12	26.67	26.60	-6	18,071	-0.03%
2024/03/13	19.2	26.68	2	27.25	26.60	17.2	17,989	0.10%
2024/03/12	1.2	26.96	9	26.93	27.15	-7.8	17,841	-0.04%
2024/03/11	10	26.95	12	26.91	26.95	-2	17,785	-0.01%
2024/03/08	20	27.06	33	27.00	26.95	-13	17,756	-0.07%
2024/03/07	17.1	26.76	5	26.90	26.60	12.1	17,424	0.07%
2024/03/06	107	27.04	0	0.00	26.80	107	17,351	0.62%	大買/鉅額交易
2024/03/05	24	27.24	24	27.37	27.10	0	17,441	0.00%
2024/03/04	4	26.73	1	26.90	26.90	3	17,097	0.02%
2024/03/01	30	26.96	16.7	27.16	26.90	13.3	17,051	0.08%
2024/02/29	7.1	26.36	5	27.14	27.60	2.1	16,922	0.01%
2024/02/27	12.1	26.70	7	26.91	26.60	5.1	16,649	0.03%
2024/02/26	17.1	26.73	0	0.00	26.70	17.1	16,553	0.10%
2024/02/23	20	26.94	0	0.00	26.75	20	16,597	0.12%
2024/02/22	39.3	27.14	8	27.16	27.10	31.3	16,679	0.19%
2024/02/21	22.1	27.13	1	27.15	27.15	21.1	16,784	0.13%
2024/02/20	2	27.40	10	27.70	27.45	-8	16,843	-0.05%
2024/02/19	21	27.74	1.8	27.62	27.75	19.2	16,873	0.11%
2024/02/16	12	27.40	3	27.45	27.30	9	17,051	0.05%
2024/02/15	2	27.05	13.8	26.86	26.90	-11.8	17,037	-0.07%
2024/02/05	12	26.73	6	26.74	26.80	6	17,043	0.04%
2024/02/02	15	26.93	0	0.00	26.70	15	16,974	0.09%
2024/02/01	1.1	26.92	0	0.00	27.10	1.1	16,763	0.01%
2024/01/31	2	27.03	1	26.95	27.00	1	16,842	0.01%
2024/01/30	6	27.25	1	27.20	27.05	5	16,777	0.03%
2024/01/29	7	27.74	0	0.00	27.70	7	16,902	0.04%
2024/01/26	0	27.70	1	27.80	27.95	-1	17,368	-0.01%
2024/01/25	0	0.00	21	28.12	28.05	-21	17,289	-0.12%
2024/01/24	14	28.15	1	28.20	27.90	13	17,306	0.08%
2024/01/23	0	0.00	9	27.68	27.85	-9	17,150	-0.05%
2024/01/22	5	27.36	1	27.25	27.45	4	17,029	0.02%
2024/01/19	4.2	27.30	0	0.00	27.25	4.2	16,769	0.03%
2024/01/18	9	27.32	1	27.40	27.20	8	16,650	0.05%
2024/01/17	21.2	27.67	2	27.63	27.55	19.2	16,709	0.12%
2024/01/16	15	28.39	16	28.40	28.45	-1	16,365	-0.01%
2024/01/15	7	29.01	0	0.00	28.90	7	16,255	0.04%
2024/01/12	9.2	28.91	6	29.01	28.95	3.2	16,487	0.02%
2024/01/11	7	28.88	0	0.00	28.90	7	16,369	0.04%
2024/01/10	10	29.09	12	29.24	29.05	-2	16,329	-0.01%
2024/01/09	16	29.76	19	29.72	29.45	-3	16,371	-0.02%
2024/01/08	63.2	30.62	23	30.26	29.90	40.2	16,336	0.25%
2024/01/05	30	30.64	82.3	30.44	30.85	-52.3	15,414	-0.34%
2024/01/04	7	28.13	2	28.20	28.25	5	13,429	0.04%
2024/01/03	23	28.22	2	28.10	28.10	21	13,559	0.15%
2024/01/02	28.2	29.14	4	29.10	28.80	24.2	13,267	0.18%
2023/12/29	1	29.45	3	29.53	29.45	-2	13,041	-0.02%
2023/12/28	8	29.68	6	29.63	29.70	2	13,126	0.02%
2023/12/27	2	29.80	22.2	29.85	29.80	-20.2	13,085	-0.15%
2023/12/26	1	29.25	0	0.00	29.25	1	12,914	0.01%
2023/12/25	2	28.98	0	0.00	28.90	2	12,901	0.02%
2023/12/22	0	0.00	1	29.15	29.15	-1	12,974	-0.01%
2023/12/21	4	28.80	0	0.00	28.75	4	12,936	0.03%
2023/12/19	7.2	29.04	0	0.00	28.80	7.2	12,791	0.06%
2023/12/18	5	29.48	0	0.00	29.40	5	12,743	0.04%
2023/12/15	2	29.90	2	29.95	29.75	0	12,590	0.00%
2023/12/14	17	29.90	10	29.81	29.65	7	12,372	0.06%
2023/12/13	13.9	30.01	16.5	29.99	29.90	-2.6	12,153	-0.02%
2023/12/12	2	29.10	6	29.39	29.60	-4	11,816	-0.03%
2023/12/11	2	28.88	0	0.00	28.80	2	11,714	0.02%
2023/12/08	1	28.95	1	28.95	28.80	0	11,717	0.00%
2023/12/07	4	28.94	0	0.00	28.70	4	11,837	0.03%
2023/12/06	7.2	29.24	3	29.18	29.15	4.2	11,843	0.04%
2023/12/05	3	29.52	5	29.38	29.40	-2	11,822	-0.02%
2023/12/04	6	29.59	2	29.53	29.70	4	11,797	0.03%
2023/12/01	6.3	29.66	1	29.75	29.60	5.3	11,715	0.04%
2023/11/30	7.2	29.91	5	30.04	30.10	2.2	11,613	0.02%
2023/11/29	6	29.86	5	30.01	29.85	1	11,401	0.01%
2023/11/28	1	29.30	13.2	29.75	29.80	-12.2	11,268	-0.11%
2023/11/27	5	29.48	0	0.00	29.40	5	11,235	0.04%
2023/11/24	0	0.00	5	29.60	29.75	-5	11,215	-0.04%
2023/11/22	10	29.30	0	0.00	29.20	10	11,111	0.09%
2023/11/21	6	29.78	4	29.79	29.80	2	11,007	0.02%
2023/11/20	1	29.55	15.1	29.39	29.30	-14.1	10,865	-0.13%
2023/11/17	0	0.00	5	29.03	29.05	-5	10,690	-0.05%
2023/11/16	6	28.85	11.1	28.96	29.00	-5.1	10,682	-0.05%
2023/11/15	20.1	28.78	7	28.91	28.90	13.1	10,665	0.12%
2023/11/14	3	28.37	6	28.46	28.35	-3	10,566	-0.03%
2023/11/13	4.2	28.14	2	27.93	27.85	2.2	10,686	0.02%
2023/11/10	1	28.10	0	0.00	28.10	1	10,756	0.01%
2023/11/09	3.5	28.50	7	28.43	28.45	-3.5	10,882	-0.03%
2023/11/08	4.5	28.44	5	28.70	28.35	-0.5	11,078	0.00%
2023/11/07	20	28.70	9	28.79	28.85	11	11,136	0.10%
2023/11/06	5	29.01	9	28.86	28.75	-4	11,096	-0.04%
2023/11/03	1	28.30	6	28.41	28.70	-5	10,785	-0.05%
2023/11/02	0	27.50	0	0.00	27.60	0	10,386	0.00%
2023/11/01	7	27.29	9	27.48	27.20	-2	10,327	-0.02%
2023/10/31	1	26.60	31.1	26.70	26.55	-30.1	10,222	-0.29%
2023/10/30	41	26.55	0	0.00	26.60	41	10,364	0.40%
2023/10/27	1.2	26.80	0	0.00	26.65	1.2	10,487	0.01%
2023/10/26	5	27.09	0	0.00	26.80	5	10,630	0.05%
2023/10/25	1.2	27.75	17	27.64	27.50	-15.8	10,626	-0.15%
2023/10/24	3	26.43	4	26.64	26.85	-1	10,465	-0.01%
2023/10/23	3	26.80	20	26.74	26.65	-17	10,495	-0.16%
2023/10/20	27	27.67	0	0.00	27.30	27	10,632	0.25%
2023/10/19	3	27.25	11	27.35	27.35	-8	10,517	-0.08%
2023/10/18	19.1	27.64	2	27.60	27.50	17.1	10,616	0.16%
2023/10/17	9	28.12	20	28.06	27.85	-11	10,918	-0.10%
2023/10/16	9.1	28.14	8	27.93	27.35	1.1	10,805	0.01%
2023/10/13	4	27.65	1	27.75	27.70	3	10,714	0.03%
2023/10/12	1	27.55	1	27.55	27.55	0	10,677	0.00%
2023/10/11	10	27.10	7	27.01	27.05	3	10,616	0.03%
2023/10/04	26.9	26.11	1	26.10	26.10	25.9	10,639	0.24%
2023/10/03	0	26.75	0	0.00	26.60	0	10,661	0.00%
2023/10/02	3	26.70	0	0.00	26.60	3	10,818	0.03%
2023/09/28	0	26.70	6	26.67	26.55	-6	11,034	-0.05%
2023/09/27	8	26.44	1	26.40	26.40	7	11,229	0.06%
2023/09/26	4	26.80	1	26.80	26.65	3	11,225	0.03%
2023/09/25	1	27.20	4	27.35	27.30	-3	11,191	-0.03%
2023/09/22	1	26.95	0	0.00	26.90	1	11,229	0.01%
2023/09/21	2	27.05	0.2	27.05	27.00	1.8	11,243	0.02%
2023/09/20	6	27.49	0	0.00	27.25	6	11,187	0.05%
2023/09/19	0	0.00	4	27.80	27.85	-4	11,267	-0.04%
2023/09/18	3	27.92	3.6	27.84	27.80	-0.6	11,340	0.00%
2023/09/15	0	0.00	6	28.10	28.10	-6	11,415	-0.05%
2023/09/14	4	27.93	10	27.81	27.90	-6	11,398	-0.05%
2023/09/13	0.6	27.55	1	27.35	27.40	-0.4	11,450	0.00%
2023/09/12	2	26.88	2	27.13	27.15	0	11,668	0.00%
2023/09/11	6.2	27.13	8	27.03	26.90	-1.8	11,933	-0.01%
2023/09/08	3	27.72	0	0.00	27.60	3	12,311	0.02%
2023/09/07	2	27.90	3	27.93	27.80	-1	12,355	-0.01%
2023/09/06	4	27.90	4	27.85	27.80	0	12,402	0.00%
2023/09/05	2	27.98	1	28.05	28.05	1	12,428	0.01%
2023/09/01	2	28.18	1	28.15	28.15	1	12,714	0.01%
2023/08/31	3	28.20	33	28.12	27.85	-30	12,745	-0.24%
2023/08/30	1	27.85	16.4	27.76	27.85	-15.4	12,715	-0.12%
2023/08/28	5	27.80	11.4	27.72	27.40	-6.4	12,792	-0.05%
2023/08/25	1	26.91	0	0.00	26.90	1	12,859	0.01%
2023/08/24	17	27.49	0	0.00	27.30	17	12,993	0.13%
2023/08/23	2	27.25	4	27.09	27.45	-2	12,971	-0.02%
2023/08/22	1	26.80	0	0.00	26.80	1	13,028	0.01%
2023/08/21	4	27.06	3	27.05	26.95	1	12,950	0.01%
2023/08/18	5	27.16	6	27.15	27.25	-1	12,869	-0.01%
2023/08/17	17	26.49	10	26.75	26.85	7	12,745	0.05%
2023/08/16	14	26.58	14	26.95	27.05	0	12,552	0.00%
2023/08/15	3	27.50	22	27.76	27.35	-19	12,428	-0.15%
2023/08/14	19	27.66	16	27.65	27.95	3	12,345	0.02%
2023/08/11	28	28.65	0	0.00	28.40	28	12,206	0.23%
2023/08/10	16	29.25	0	0.00	29.00	16	12,049	0.13%
2023/08/09	9	29.09	5	29.30	29.20	4	11,975	0.03%
2023/08/08	27.2	29.23	5	29.14	29.10	22.2	11,958	0.19%
2023/08/04	6	29.58	0	0.00	29.50	6	11,929	0.05%
2023/08/02	36	29.50	2	29.55	29.55	34	11,928	0.29%
2023/08/01	8	29.99	0	0.00	30.00	8	11,821	0.07%
2023/07/31	1	30.00	0	0.00	29.95	1	11,712	0.01%
2023/07/28	0	0.00	2	30.30	30.20	-2	11,669	-0.02%
2023/07/27	0	0.00	4.2	29.97	30.00	-4.2	11,649	-0.04%
2023/07/26	3	29.78	1	29.80	29.70	2	11,823	0.02%
2023/07/25	23	29.75	19	29.89	30.20	4	12,008	0.03%
2023/07/24	14	29.13	10.1	29.60	29.60	3.9	12,087	0.03%
2023/07/21	7	29.24	6	29.50	29.55	1	12,299	0.01%
2023/07/20	22	29.29	19	29.57	29.80	3	12,509	0.02%
2023/07/19	6	30.24	2	30.05	30.10	4	12,464	0.03%
2023/07/18	6	30.36	5	30.34	30.50	1	12,801	0.01%
2023/07/17	0	0.00	3	30.20	30.10	-3	13,050	-0.02%
2023/07/14	0.4	30.10	6.1	30.10	30.10	-5.7	13,401	-0.04%
2023/07/13	2	29.85	3	30.10	29.80	-1	13,494	-0.01%
2023/07/12	10	29.86	3	29.87	29.90	7	13,431	0.05%
2023/07/11	5	30.20	1	30.10	30.15	4	13,445	0.03%
2023/07/10	6.4	30.00	0	0.00	30.00	6.4	13,595	0.05%
2023/07/07	17	30.26	0	0.00	30.15	17	13,583	0.13%
2023/07/06	23.1	30.79	0	0.00	30.65	23.1	13,745	0.17%
2023/07/05	5	31.48	14	31.38	31.50	-9	13,610	-0.07%
2023/07/04	1	30.80	0	0.00	30.80	1	13,517	0.01%
2023/07/03	1.3	30.89	1	30.90	30.85	0.3	13,640	0.00%
2023/06/30	2	30.95	27	30.81	30.95	-25	13,742	-0.18%
2023/06/29	9	30.72	0	0.00	30.90	9	13,815	0.07%
2023/06/28	0	0.00	18	30.70	30.70	-18	13,928	-0.13%
2023/06/27	25	30.91	2	31.20	30.70	23	14,075	0.16%
2023/06/26	6	31.49	0	0.00	31.40	6	14,133	0.04%
2023/06/21	0.5	32.00	51	32.00	31.95	-50.5	14,165	-0.36%
2023/06/20	5	31.68	1	32.10	31.90	4	14,140	0.03%
2023/06/19	17	31.78	1	32.00	31.85	16	14,127	0.11%
2023/06/16	10	32.22	1	32.15	32.15	9	14,081	0.06%
2023/06/15	7	32.46	16	32.51	32.70	-9	13,915	-0.06%
2023/06/14	10	31.90	12	32.14	32.30	-2	13,782	-0.01%
2023/06/13	3	31.33	10	31.33	31.25	-7	13,373	-0.05%
2023/06/12	0.8	30.77	6	30.64	31.05	-5.2	13,365	-0.04%
2023/06/09	8.5	30.98	6	30.92	30.90	2.5	13,436	0.02%
2023/06/08	1	31.05	0	0.00	30.90	1	13,579	0.01%
2023/06/07	0	0.00	36	31.51	31.55	-36	13,766	-0.26%
2023/06/06	2	31.10	0	0.00	31.05	2	14,278	0.01%
2023/06/05	4	31.33	3	31.35	31.15	1	14,578	0.01%
2023/06/02	0	0.00	1.3	30.94	31.10	-1.3	15,012	-0.01%
2023/06/01	1	30.65	2	30.63	30.60	-1	15,755	-0.01%
2023/05/31	1	31.00	0.6	31.25	30.90	0.4	15,872	0.00%
2023/05/30	1	31.15	5	31.10	31.10	-4	15,777	-0.03%
2023/05/29	7	31.03	6	31.03	30.85	1	15,810	0.01%
2023/05/26	5	30.85	3	30.83	30.75	2	15,880	0.01%
2023/05/25	3	30.60	0	0.00	30.65	3	15,849	0.02%
2023/05/23	1	30.55	6	30.57	30.55	-5	16,087	-0.03%
2023/05/19	2	30.45	0	0.00	30.25	2	16,129	0.01%
2023/05/18	1	30.80	0	0.00	30.60	1	16,095	0.01%
2023/05/17	5	30.20	4	30.63	30.60	1	16,124	0.01%
2023/05/16	1	30.35	7	30.12	30.25	-6	16,080	-0.04%
2023/05/15	4	29.64	9	29.64	29.60	-5	16,129	-0.03%
2023/05/12	3	29.85	0	0.00	29.85	3	16,269	0.02%
2023/05/11	1	29.80	16	30.12	29.80	-15	16,356	-0.09%
2023/05/10	1.1	30.11	0	0.00	30.00	1.1	16,580	0.01%
2023/05/09	3	30.33	2	30.48	30.25	1	16,605	0.01%
2023/05/08	3	30.40	0	0.00	30.30	3	16,807	0.02%
2023/05/05	4	30.68	50	30.80	30.65	-46	17,093	-0.27%
2023/05/04	1	30.70	86	30.81	31.10	-85	17,548	-0.48%
2023/05/03	17.5	30.74	2	30.75	30.50	15.5	17,856	0.09%
2023/05/02	11	30.85	17	30.29	30.90	-6	18,172	-0.03%
2023/04/28	3	29.88	3	29.73	29.70	0	18,545	0.00%
2023/04/27	3	29.25	1	29.55	29.55	2	18,504	0.01%
2023/04/26	40.3	29.35	5	29.34	29.30	35.3	18,623	0.19%
2023/04/25	27	29.93	17	29.95	30.00	10	18,370	0.05%
2023/04/24	4.1	29.81	6	30.07	30.60	-1.9	18,125	-0.01%
2023/04/21	43.1	30.54	4	30.25	30.05	39.1	18,006	0.22%
2023/04/20	39.5	31.67	2	31.30	31.00	37.5	17,828	0.21%
2023/04/19	9	32.19	2	32.05	32.10	7	17,977	0.04%
2023/04/18	5	33.30	3	33.23	32.90	2	17,903	0.01%
2023/04/17	0.5	32.95	7	32.95	32.90	-6.5	17,887	-0.04%
2023/04/14	1	33.10	0	0.00	32.90	1	17,901	0.01%
2023/04/13	3	32.90	1	32.90	33.10	2	17,930	0.01%
2023/04/12	2	33.30	1	33.10	33.30	1	17,828	0.01%
2023/04/11	13.5	33.11	11	33.05	33.25	2.5	17,840	0.01%
2023/04/10	8	32.53	0	0.00	32.50	8	17,730	0.05%
2023/04/07	3	32.60	0	0.00	32.60	3	17,809	0.02%
2023/04/06	5	32.78	0	0.00	32.60	5	17,816	0.03%
2023/03/31	2	33.10	15	33.25	33.10	-13	17,724	-0.07%
2023/03/30	3	33.05	10	33.05	32.90	-7	17,798	-0.04%
2023/03/29	10	33.05	0	0.00	32.95	10	17,826	0.06%
2023/03/28	0	0.00	12	33.19	33.10	-12	17,952	-0.07%
2023/03/27	18	33.76	0	0.00	33.70	18	17,953	0.10%
2023/03/24	6	34.45	0	0.00	34.40	6	18,001	0.03%
2023/03/23	1	34.30	0	0.00	34.20	1	18,032	0.01%
2023/03/22	1	34.30	2	34.30	34.30	-1	18,177	-0.01%
2023/03/21	1	34.40	1	34.25	34.20	0	18,241	0.00%
2023/03/17	1	33.60	1	34.05	34.60	0	18,561	0.00%
2023/03/16	2	33.25	1.6	33.21	33.35	0.4	18,408	0.00%
2023/03/15	2	33.40	3	33.67	33.25	-1	18,590	-0.01%
2023/03/14	9	33.24	0	0.00	33.20	9	18,996	0.05%
2023/03/13	6	33.59	7	33.93	33.80	-1	19,442	-0.01%
2023/03/10	14.1	34.59	11	34.73	34.45	3.1	19,550	0.02%
2023/03/09	33	35.40	22	35.48	35.15	11	19,676	0.06%
2023/03/08	8	34.69	5	34.95	34.95	3	19,267	0.02%
2023/03/07	38	35.08	30.4	35.12	35.15	7.6	19,091	0.04%
2023/03/06	25	34.79	22	34.68	34.95	3	18,755	0.02%
2023/03/03	2	33.37	0	0.00	33.60	2	18,065	0.01%
2023/03/02	2	33.23	2	33.23	33.25	0	18,110	0.00%
2023/03/01	13	33.02	1	33.00	33.10	12	18,423	0.07%
2023/02/24	19	33.54	1	33.85	33.30	18	18,738	0.10%
2023/02/23	10	33.61	0	0.00	33.65	10	18,750	0.05%
2023/02/22	3	33.23	7	33.30	33.40	-4	18,942	-0.02%
2023/02/21	5	34.03	2	33.88	33.90	3	18,975	0.02%
2023/02/20	8	33.75	0	0.00	33.80	8	19,285	0.04%
2023/02/16	2	33.60	111	33.55	33.50	-109	19,930	-0.55%	大賣/鉅額交易
2023/02/15	101	33.20	0	0.00	33.25	101	20,390	0.50%	大買/鉅額交易
2023/02/14	4	33.59	0	0.00	33.60	4	20,381	0.02%
2023/02/13	0.1	33.25	2	33.25	33.15	-2	20,614	-0.01%
2023/02/10	2.1	33.76	0	0.00	33.70	2.1	20,840	0.01%
2023/02/09	2	34.15	0.3	34.30	34.15	1.7	21,068	0.01%
2023/02/08	7	34.66	3	34.68	34.60	4	21,178	0.02%
2023/02/07	50	34.05	10	33.82	33.80	40	21,101	0.19%
2023/02/06	13	33.81	0	0.00	33.70	13	21,204	0.06%
2023/02/03	5	34.74	17	34.74	34.50	-12	21,086	-0.06%
2023/02/02	7	35.48	40	35.30	35.30	-33	20,966	-0.16%
2023/02/01	32	34.68	59.1	34.89	35.00	-27.1	20,713	-0.13%
2023/01/31	9	34.24	3	34.15	34.30	6	20,414	0.03%
2023/01/30	0	0.00	15.4	33.80	33.95	-15.4	20,175	-0.08%
2023/01/17	3.5	32.19	36	32.20	32.30	-32.5	19,808	-0.16%
2023/01/16	14.4	32.77	12	32.83	32.55	2.4	20,069	0.01%
2023/01/13	7	33.91	18	34.14	33.65	-11	19,986	-0.06%
2023/01/12	6	34.00	11	34.01	33.85	-5	20,163	-0.02%
2023/01/11	6	33.85	27.6	34.12	34.30	-21.6	20,165	-0.11%
2023/01/10	4	34.11	3	34.08	34.00	1	20,051	0.00%
2023/01/09	22	33.85	10.2	33.84	33.90	11.8	19,927	0.06%
2023/01/06	4	33.25	36.3	33.34	33.45	-32.3	19,646	-0.16%
2023/01/05	0	0.00	1.6	32.71	32.65	-1.6	19,550	-0.01%
2023/01/04	3	32.25	1	32.30	32.25	2	19,678	0.01%
2023/01/03	1	31.90	0.4	32.35	32.35	0.6	19,864	0.00%
2022/12/30	1.3	32.20	1	32.15	31.85	0.3	19,847	0.00%
2022/12/29	0.7	31.64	1	31.85	32.05	-0.3	20,020	0.00%
2022/12/28	6.1	32.33	1	32.10	32.15	5.1	20,225	0.03%
2022/12/27	4	33.33	2	33.60	33.00	2	20,261	0.01%
2022/12/26	1	32.85	0	0.00	32.75	1	20,311	0.00%
2022/12/22	1	33.30	0	0.00	33.40	1	21,553	0.00%
2022/12/21	0	0.00	3	32.55	32.65	-3	21,669	-0.01%
2022/12/20	6	32.62	15	32.54	32.30	-9	21,653	-0.04%
2022/12/19	1	33.25	4.9	33.18	32.90	-3.9	21,784	-0.02%
2022/12/16	3.5	32.51	4	32.54	32.65	-0.6	21,836	0.00%
2022/12/15	11.1	33.00	0	0.00	32.95	11.1	21,868	0.05%
2022/12/14	12	33.38	104	33.19	33.35	-92	21,970	-0.42%	大賣/
2022/12/13	2	32.53	1	32.60	32.40	1	22,008	0.00%
2022/12/12	105.3	32.26	50	32.20	32.20	55.3	22,253	0.25%	大買/
2022/12/09	5	33.64	22.5	33.65	33.45	-17.5	24,397	-0.07%
2022/12/08	2.5	33.12	3.4	32.98	33.05	-0.9	24,737	0.00%
2022/12/07	33.1	33.63	1	33.30	33.35	32.1	24,937	0.13%
2022/12/06	9	34.14	4.1	34.50	33.95	4.9	25,107	0.02%
2022/12/05	31.1	35.42	19.1	35.27	35.15	11.9	24,919	0.05%
2022/12/02	0.1	34.30	8	34.48	34.60	-8	24,563	-0.03%
2022/12/01	3.2	34.10	12	34.15	34.00	-8.8	24,634	-0.04%
2022/11/30	0	0.00	9	32.71	33.30	-9	24,700	-0.04%
2022/11/29	1	32.30	0	0.00	32.60	1	25,613	0.00%
2022/11/28	52	32.40	1	32.25	32.25	51	25,748	0.20%
2022/11/25	5	33.12	0	0.00	32.90	5	26,099	0.02%
2022/11/24	1	32.95	6	33.30	33.30	-5	26,623	-0.02%
2022/11/23	12	32.80	0	0.00	32.95	12	26,597	0.05%
2022/11/22	2	31.70	1	31.85	31.85	1	26,511	0.00%
2022/11/21	5	33.18	2	33.00	32.85	3	26,312	0.01%
2022/11/18	13	34.29	4	34.10	33.65	9	26,505	0.03%
2022/11/17	0	0.00	1.5	33.83	34.15	-1.5	26,578	-0.01%
2022/11/16	11	34.01	0	0.00	34.05	11	26,743	0.04%
2022/11/15	17	34.08	22	34.18	34.35	-5	26,732	-0.02%
2022/11/11	10	33.81	17.1	34.02	33.30	-7.1	26,944	-0.03%
2022/11/10	2	32.40	1	32.65	32.60	1	27,055	0.00%
2022/11/09	1	32.60	21	32.54	32.70	-20	27,830	-0.07%
2022/11/08	13.1	32.32	0	0.00	32.00	13.1	28,164	0.05%
2022/11/07	21	32.55	12	32.52	32.75	9	28,748	0.03%
2022/11/04	0	31.50	7	31.59	31.85	-7	28,905	-0.02%
2022/11/03	1	30.85	1	31.30	31.45	0	28,958	0.00%
2022/11/02	1	30.70	3	31.13	31.30	-2	29,025	-0.01%
2022/11/01	1	30.80	1	30.65	30.65	0	29,084	0.00%
2022/10/31	4	30.75	9	30.80	30.80	-5	29,469	-0.02%
2022/10/28	2	30.00	1	30.45	29.70	1	29,605	0.00%
2022/10/27	1	30.55	2	30.88	30.90	-1	29,758	0.00%
2022/10/26	1	30.75	4	30.53	30.45	-3	30,232	-0.01%
2022/10/25	7	30.76	62.1	30.52	30.45	-55.1	30,505	-0.18%
2022/10/24	34	31.56	76	31.25	31.00	-42	31,876	-0.13%
2022/10/21	16	30.62	2	31.08	30.20	14	31,699	0.04%
2022/10/20	2	30.15	21	30.20	31.00	-19	31,430	-0.06%
2022/10/19	11	30.10	22	30.04	29.90	-11	31,386	-0.04%
2022/10/18	1	29.75	18	29.96	29.90	-17	31,425	-0.05%
2022/10/17	4	28.96	1	29.45	29.50	3	31,640	0.01%
2022/10/14	0	0.00	4	28.55	29.20	-4	31,903	-0.01%
2022/10/13	26.1	27.14	3	27.40	26.95	23.1	31,846	0.07%
2022/10/12	6	28.00	1	28.05	28.10	5	31,943	0.02%
2022/10/11	38.1	28.20	2	28.10	28.05	36.1	32,244	0.11%
2022/10/07	1	29.85	2	30.18	29.95	-1	32,235	0.00%
2022/10/06	3	30.18	0	0.00	30.15	3	32,281	0.01%
2022/10/05	0	0.00	2	30.80	30.35	-2	32,238	-0.01%
2022/10/04	3	29.77	8	29.84	29.85	-5	32,064	-0.02%
2022/10/03	5	28.76	4	28.78	28.80	1	31,917	0.00%
2022/09/30	11.1	28.09	2	28.40	28.50	9.1	31,868	0.03%
2022/09/29	19.3	28.20	1	26.75	27.80	18.3	31,740	0.06%
2022/09/28	6.1	28.83	2	28.65	28.55	4.1	30,958	0.01%
2022/09/27	2	29.68	1	29.65	29.65	1	30,763	0.00%
2022/09/26	51.1	29.84	2	30.10	29.30	49.1	30,800	0.16%
2022/09/23	0	0.00	12	31.06	31.00	-12	30,778	-0.04%
2022/09/22	4	30.58	2	30.55	30.55	2	30,824	0.01%
2022/09/21	3	31.42	0.2	31.30	31.30	2.8	30,858	0.01%
2022/09/20	2.1	31.50	6	31.90	31.55	-4	30,834	-0.01%
2022/09/19	14	31.85	5	32.04	31.75	9	30,802	0.03%
2022/09/16	7.1	31.82	18	32.07	32.15	-11	30,695	-0.04%
2022/09/15	9	32.41	16	32.48	32.75	-7	28,777	-0.02%
2022/09/14	22	31.30	10	31.35	31.60	12	28,540	0.04%
2022/09/13	7	32.49	7	32.45	32.00	0	28,446	0.00%
2022/09/12	7	31.70	8	31.66	31.75	-1	28,490	0.00%
2022/09/08	22	30.75	0	0.00	30.70	22	28,970	0.08%
2022/09/07	23.5	30.14	20	30.17	30.10	3.5	29,064	0.01%
2022/09/06	7	30.79	19	31.28	30.80	-12	28,916	-0.04%
2022/09/05	58.5	31.20	11	31.39	30.55	47.5	28,694	0.17%
2022/09/02	4	33.59	8	33.76	33.55	-4	27,702	-0.01%
2022/09/01	10.8	33.57	1	33.50	33.65	9.8	27,442	0.04%
2022/08/31	2	34.32	4	34.28	34.45	-2	27,006	-0.01%
2022/08/30	12	34.16	0	0.00	34.00	12	26,507	0.05%
2022/08/29	14	33.82	8	33.76	33.90	6	26,570	0.02%
2022/08/26	56	35.06	4.2	35.05	34.85	51.8	26,468	0.20%
2022/08/25	18.5	34.38	3	34.15	34.25	15.5	26,229	0.06%
2022/08/24	19.3	33.53	1	33.60	33.40	18.3	26,128	0.07%
2022/08/23	13.1	34.04	0	0.00	33.95	13.1	29,906	0.04%
2022/08/22	11.4	35.15	3	35.18	35.05	8.4	29,964	0.03%
2022/08/19	5	35.70	0.7	35.95	35.70	4.3	29,855	0.01%
2022/08/18	4	35.90	6	36.10	35.80	-2	29,837	-0.01%
2022/08/17	1	36.00	5.2	36.25	36.30	-4.2	29,451	-0.01%
2022/08/16	17	36.02	3.1	36.33	35.50	14	29,070	0.05%
2022/08/15	11.1	35.66	10	35.51	35.65	1.1	28,584	0.00%
2022/08/12	21.1	35.12	14	35.30	35.35	7.1	28,218	0.02%
2022/08/11	8	33.91	6.4	33.96	33.85	1.6	27,704	0.01%
2022/08/10	4.2	33.30	1	33.45	33.25	3.2	27,533	0.01%
2022/08/09	3	33.83	1	34.00	33.90	2	27,612	0.01%
2022/08/08	3.1	33.69	7.2	33.80	33.60	-4.1	27,986	-0.01%
2022/08/05	10.3	34.11	5	34.10	34.20	5.3	28,793	0.02%
2022/08/04	3.1	33.67	2	34.20	33.80	1.1	28,739	0.00%
2022/08/03	7	33.96	1	34.00	34.00	6	28,722	0.02%
2022/08/02	23.3	34.74	36	34.01	34.20	-12.8	28,532	-0.04%
2022/08/01	58	35.35	11	35.73	35.65	47	28,071	0.17%
2022/07/29	57.7	35.50	26	35.48	35.25	31.7	27,838	0.11%
2022/07/28	7.3	38.40	51	38.77	38.25	-43.7	26,477	-0.17%
2022/07/27	6	39.00	3	38.95	39.45	3	26,173	0.01%
2022/07/26	3	38.82	6	39.20	38.85	-3	26,121	-0.01%
2022/07/25	13	40.37	3	40.32	40.25	10	26,013	0.04%
2022/07/22	32.3	42.02	17	42.11	41.75	15.3	26,117	0.06%
2022/07/21	28	41.50	10.2	40.99	41.80	17.8	25,861	0.07%
2022/07/20	4	39.96	21	39.80	39.70	-17	25,451	-0.07%
2022/07/19	45	38.25	15	38.58	38.75	30	25,274	0.12%
2022/07/18	63	38.50	24	38.94	39.25	39	25,186	0.15%
2022/07/15	1	39.95	1	40.00	40.05	0	24,852	0.00%
2022/07/14	1.4	39.07	0	0.00	39.00	1.4	24,990	0.01%
2022/07/13	0	0.00	20	39.19	39.25	-20	24,899	-0.08%
2022/07/12	6.1	38.77	0	0.00	38.35	6.1	24,744	0.02%
2022/07/11	0.2	40.05	12	40.03	40.10	-11.8	24,657	-0.05%
2022/07/08	0.5	41.00	5	40.90	40.55	-4.5	24,709	-0.02%
2022/07/07	0.5	39.42	4.1	39.74	40.40	-3.6	24,757	-0.01%
2022/07/06	2	39.00	1	38.65	38.95	1	24,552	0.00%
2022/07/05	3	38.63	7	38.84	39.00	-4	24,457	-0.02%
2022/07/04	8	37.89	0	0.00	38.30	8	24,444	0.03%
2022/07/01	5	39.38	0	0.00	37.85	5	24,552	0.02%
2022/06/30	3.6	40.43	2	40.20	40.10	1.6	24,558	0.01%
2022/06/29	3	41.47	1	41.55	41.70	2	24,367	0.01%
2022/06/28	55	42.90	0.5	42.95	42.80	54.5	24,150	0.23%
2022/06/27	32	44.37	2	44.50	44.25	30	24,047	0.12%
2022/06/24	8.3	43.41	11.3	43.42	43.00	-3	23,919	-0.01%
2022/06/23	7	43.97	5.7	44.62	43.50	1.3	23,674	0.01%
2022/06/22	5	47.66	2.1	47.59	46.35	2.9	23,181	0.01%
2022/06/21	2	48.30	26	47.93	48.45	-24	23,003	-0.10%
2022/06/20	3.5	48.40	1	47.95	47.85	2.5	22,869	0.01%
2022/06/17	7.6	49.11	0	0.00	50.40	7.6	22,466	0.03%
2022/06/16	4.8	50.60	0	0.00	50.10	4.8	21,856	0.02%
2022/06/15	5.3	51.72	0	0.00	51.40	5.3	21,713	0.02%
2022/06/14	4	51.85	0	0.00	52.10	4	21,641	0.02%
2022/06/13	13	54.41	31	53.92	53.50	-18	21,490	-0.08%
2022/06/10	7.4	55.54	0	0.00	55.80	7.4	21,415	0.03%
2022/06/09	2	55.85	1	56.10	56.10	1	21,427	0.00%
2022/06/08	1	55.50	28.5	55.31	55.30	-27.5	21,357	-0.13%
2022/06/07	5.7	55.32	8.2	55.33	55.70	-2.5	21,283	-0.01%
2022/06/06	2.2	56.75	4	57.05	56.40	-1.8	21,188	-0.01%
2022/06/02	1.6	57.09	27.2	57.29	57.20	-25.6	21,306	-0.12%
2022/06/01	1	57.80	23	57.63	57.80	-22	21,450	-0.10%
2022/05/31	28	57.98	19	58.39	57.80	9	21,298	0.04%
2022/05/30	11	58.17	7	58.07	58.10	4	17,255	0.02%
2022/05/27	5	56.34	4.2	56.68	56.50	0.8	16,890	0.00%
2022/05/26	6.3	55.87	4	55.75	55.70	2.3	16,887	0.01%
2022/05/25	4.1	57.17	4	56.90	56.60	0.1	16,804	0.00%
2022/05/24	0	0.00	2	57.00	56.60	-2	16,908	-0.01%
2022/05/23	11	58.71	13	57.41	57.20	-2	16,813	-0.01%
2022/05/20	1	58.70	30	58.76	58.80	-29	16,688	-0.17%
2022/05/19	3	57.87	15.2	58.35	59.00	-12.2	16,508	-0.07%
2022/05/18	28	58.54	15	58.57	58.40	13	16,174	0.08%
2022/05/17	18	57.92	9	57.80	57.80	9	16,221	0.06%
2022/05/16	25	57.10	6	57.68	57.50	19	16,501	0.12%
2022/05/13	23	56.06	22.6	56.43	56.50	0.4	16,109	0.00%
2022/05/12	17	54.75	26	54.94	54.00	-9	15,272	-0.06%
2022/05/11	18	53.97	24	54.20	54.40	-6	14,941	-0.04%
2022/05/10	1	52.70	3	53.03	53.20	-2	14,735	-0.01%
2022/05/09	3	53.93	7	53.96	54.00	-4	14,644	-0.03%
2022/05/06	1	53.80	0	0.00	53.80	1	14,614	0.01%
2022/05/05	0	0.00	9	54.34	55.00	-9	14,689	-0.06%
2022/05/03	2	53.35	1	52.90	53.00	1	14,763	0.01%
2022/04/29	10	53.90	3	53.70	53.60	7	14,796	0.05%
2022/04/28	7	52.60	13.3	53.43	52.80	-6.3	14,660	-0.04%
2022/04/27	1.3	50.76	2	51.25	51.10	-0.7	14,360	0.00%
2022/04/26	0	0.00	7	52.17	51.90	-7	14,262	-0.05%
2022/04/25	3	52.40	2	52.40	51.90	1	14,235	0.01%
2022/04/22	4	53.50	3	54.43	54.40	1	14,199	0.01%
2022/04/21	4	54.28	6	54.50	54.40	-2	14,008	-0.01%
2022/04/20	8	54.58	2	53.55	54.50	6	13,898	0.04%
2022/04/19	1	51.70	0	0.00	51.80	1	13,569	0.01%
2022/04/18	0	51.20	0	0.00	51.00	0	13,569	0.00%
2022/04/15	3	51.40	4	51.40	51.60	-1	13,647	-0.01%
2022/04/14	1	51.90	3	51.93	52.00	-2	13,805	-0.01%
2022/04/13	1	53.40	2	53.25	53.00	-1	13,818	-0.01%
2022/04/12	1	51.70	0	0.00	51.80	1	13,694	0.01%
2022/04/11	5	53.36	49	52.75	52.30	-44	13,786	-0.32%
2022/04/08	7	54.53	1.5	54.63	54.30	5.5	13,870	0.04%
2022/04/07	4.5	54.43	8.3	54.22	54.50	-3.8	13,857	-0.03%
2022/04/06	0	0.00	10	53.49	54.30	-10	13,645	-0.07%
2022/04/01	2	51.85	10.4	51.90	52.00	-8.4	13,378	-0.06%
2022/03/31	5	53.10	8	52.96	53.00	-3	13,376	-0.02%
2022/03/30	1	53.70	3	53.93	53.70	-2	13,360	-0.01%
2022/03/29	5	53.40	1	53.50	53.80	4	13,317	0.03%
2022/03/28	0	0.00	2	53.50	53.90	-2	13,354	-0.01%
2022/03/25	3	54.30	0	0.00	54.10	3	13,415	0.02%
2022/03/24	5	54.10	0	0.00	54.20	5	13,469	0.04%
2022/03/23	1	54.10	1	54.10	54.20	0	13,583	0.00%
2022/03/22	2	54.00	0	0.00	54.20	2	13,653	0.01%
2022/03/21	8	54.66	1	54.79	54.50	7	13,703	0.05%
2022/03/18	0	0.00	8.2	53.36	54.20	-8.2	13,791	-0.06%
2022/03/17	1	53.00	4	53.10	52.90	-3	13,824	-0.02%
2022/03/16	12	50.59	0	0.00	51.40	12	14,095	0.09%
2022/03/15	3	50.37	1	50.20	50.40	2	14,502	0.01%
2022/03/14	4	51.38	0	0.00	51.40	4	14,829	0.03%
2022/03/11	0.5	51.10	0	0.00	50.90	0.5	15,466	0.00%
2022/03/10	3.1	51.50	4	51.50	51.50	-0.9	16,687	-0.01%
2022/03/09	2.2	50.29	1	50.30	50.20	1.2	17,390	0.01%
2022/03/08	7	50.18	14.1	50.56	49.70	-7.1	17,876	-0.04%
2022/03/07	8.9	51.67	15.3	51.51	52.20	-6.3	17,945	-0.04%
2022/03/04	2	54.05	11	54.65	54.00	-9	18,141	-0.05%
2022/03/03	15	55.77	5	55.74	55.40	10	18,218	0.05%
2022/03/02	2.3	54.97	15	54.69	56.00	-12.7	18,370	-0.07%
2022/03/01	7	55.91	4	56.00	55.90	3	18,542	0.02%
2022/02/25	26	53.20	5	52.92	53.30	21	18,408	0.11%
2022/02/24	30.5	54.66	15	53.78	53.30	15.5	18,311	0.08%
2022/02/23	10	56.98	6	56.80	57.10	4	18,332	0.02%
2022/02/22	21.4	57.34	10	56.83	56.60	11.4	18,281	0.06%
2022/02/21	4.1	58.75	2	58.80	58.60	2.1	18,175	0.01%
2022/02/18	4	59.11	4	59.03	59.20	0	18,422	0.00%
2022/02/17	11	59.02	5	59.16	59.60	6	18,712	0.03%
2022/02/16	31.7	59.75	6	59.40	59.20	25.7	18,534	0.14%
2022/02/15	7.5	61.21	2	61.90	60.40	5.5	18,234	0.03%
2022/02/14	12	61.86	12	61.71	61.50	0	18,326	0.00%
2022/02/11	4.4	63.96	23.2	64.05	63.90	-18.8	18,642	-0.10%
2022/02/10	7	65.00	3	64.70	65.00	4	19,683	0.02%
2022/02/09	2	65.90	1	65.90	66.20	1	20,107	0.00%
2022/02/08	3	65.47	1	65.20	66.10	2	20,208	0.01%
2022/02/07	14.1	63.04	17	63.57	64.50	-3	20,198	-0.01%
2022/01/26	25.2	64.48	5	64.78	65.20	20.2	20,009	0.10%
2022/01/25	4	65.78	2	66.00	65.60	2	19,953	0.01%
2022/01/24	4.6	65.94	7	65.67	66.20	-2.4	19,913	-0.01%
2022/01/21	9	67.04	4	67.10	67.20	5	19,877	0.03%
2022/01/20	10	67.70	0	0.00	67.90	10	20,019	0.05%
2022/01/19	2	67.35	0	0.00	67.80	2	20,252	0.01%
2022/01/18	4	68.08	1	68.20	68.00	3	20,566	0.01%
2022/01/17	15	68.17	0	0.00	68.10	15	20,606	0.07%
2022/01/14	1	67.70	20	67.10	67.30	-19	20,514	-0.09%
2022/01/13	2	67.80	8	67.83	68.20	-6	20,526	-0.03%
2022/01/12	4	67.28	3	66.90	66.90	1	20,541	0.00%
2022/01/11	5	67.02	1	67.00	67.00	4	20,526	0.02%
2022/01/10	24.1	66.78	1	66.50	67.00	23.1	20,472	0.11%
2022/01/07	14.2	67.25	14	67.01	67.50	0.2	20,444	0.00%
2022/01/06	9.2	68.20	5	68.04	68.50	4.2	20,210	0.02%
2022/01/05	7.2	69.29	2	69.40	69.30	5.2	20,171	0.03%
2022/01/04	6	69.48	16.2	69.31	69.20	-10.2	20,148	-0.05%
2022/01/03	7	70.16	2	70.35	70.00	5	19,949	0.03%
2021/12/30	1	71.40	2	71.50	71.20	-1	19,893	-0.01%
2021/12/29	11	71.35	1.1	71.68	71.60	9.9	19,839	0.05%
2021/12/28	2.2	71.22	5	71.32	71.40	-2.8	19,882	-0.01%
2021/12/27	9.5	71.02	3	70.80	70.90	6.5	19,858	0.03%
2021/12/24	0	0.00	1.3	70.44	70.40	-1.3	19,941	-0.01%
2021/12/23	16	70.82	0	0.00	70.30	16	19,979	0.08%
2021/12/22	11	71.07	11	71.22	70.80	0	20,090	0.00%
2021/12/21	3.5	70.06	26.1	70.00	70.80	-22.6	20,025	-0.11%
2021/12/20	6.2	69.78	2	69.20	69.30	4.2	19,920	0.02%
2021/12/17	4	69.75	2	69.90	69.90	2	19,792	0.01%
2021/12/16	3	70.90	6	70.50	70.60	-3	19,648	-0.02%
2021/12/15	4	70.05	7	70.10	70.20	-3	19,568	-0.02%
2021/12/14	16.1	70.00	5	69.88	69.80	11.1	19,592	0.06%
2021/12/13	16.4	71.49	2	71.60	71.00	14.3	19,433	0.07%
2021/12/10	24	72.28	29.6	71.74	72.70	-5.6	19,310	-0.03%
2021/12/09	24.6	71.36	22	71.27	71.00	2.6	18,884	0.01%
2021/12/08	15.1	73.62	17.6	73.40	72.70	-2.5	18,392	-0.01%
2021/12/07	34	74.96	20.5	75.51	73.60	13.5	17,982	0.07%
2021/12/06	50.1	76.00	38.5	75.79	75.90	11.5	17,343	0.07%