力積電 (6770)-永豐金-中和券商分點個股進出

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

力積電

(6770)

可現股當沖

股價
22.15
漲跌
▲0.20
漲幅
+0.91%
成交量
29,521張
產業
上市半導體類股
893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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	5	22.35	22.15	-5	17,118	-0.03%
2024/04/25	49	22.05	40	22.00	21.95	9	16,932	0.05%
2024/04/24	0	0.00	10	22.51	22.60	-10	16,872	-0.06%
2024/04/23	3	21.88	0	0.00	21.85	3	16,928	0.02%
2024/04/22	4	21.78	0	0.00	21.70	4	16,877	0.02%
2024/04/19	29	22.28	49	22.58	22.20	-20	16,592	-0.12%
2024/04/18	20.2	23.21	1	23.05	23.05	19.2	16,162	0.12%
2024/04/17	14	23.63	1.3	23.67	23.65	12.7	15,832	0.08%
2024/04/16	1	24.20	16	24.19	24.15	-15	15,571	-0.10%
2024/04/15	46	25.09	11	24.96	25.00	35	15,562	0.22%
2024/04/12	1	25.35	0	0.00	25.20	1	16,364	0.01%
2024/04/11	8	25.44	69	25.55	25.40	-61	18,321	-0.33%
2024/04/10	1	26.05	13	26.08	25.95	-12	18,252	-0.07%
2024/04/09	0	0.00	5	25.80	25.60	-5	18,286	-0.03%
2024/04/08	4	25.24	0	0.00	25.20	4	18,402	0.02%
2024/04/03	5	25.40	0.6	25.50	25.40	4.4	18,274	0.02%
2024/04/02	2	25.93	0	0.00	25.90	2	18,196	0.01%
2024/04/01	0	0.00	0.1	26.05	25.95	-0.1	18,330	0.00%
2024/03/29	0	0.00	37	25.80	25.80	-37	18,248	-0.20%
2024/03/28	111	25.88	8	25.76	25.90	103	18,140	0.57%	大買/鉅額交易
2024/03/27	2	25.65	54	25.70	25.70	-52	17,857	-0.29%
2024/03/26	4	26.10	0	0.00	26.05	4	17,654	0.02%
2024/03/25	8	26.40	0.5	26.45	26.35	7.5	17,555	0.04%
2024/03/22	2	26.63	0	0.00	26.60	2	17,587	0.01%
2024/03/21	10	26.70	1	26.90	26.75	9	17,701	0.05%
2024/03/20	9	26.69	2	27.15	26.60	7	17,809	0.04%
2024/03/19	30	27.03	5	27.01	26.95	25	17,919	0.14%
2024/03/18	1	26.65	7	26.81	26.80	-6	18,261	-0.03%
2024/03/15	4	26.35	2	26.30	26.30	2	18,338	0.01%
2024/03/14	2	26.65	5	26.77	26.60	-3	18,071	-0.02%
2024/03/13	22	26.91	48	26.79	26.60	-26	17,989	-0.14%
2024/03/12	9	26.92	1	27.00	27.15	8	17,841	0.04%
2024/03/11	5	26.93	0.1	27.15	26.95	4.9	17,785	0.03%
2024/03/08	53	26.86	37	27.09	26.95	16	17,756	0.09%
2024/03/07	21.1	26.71	37	26.78	26.60	-15.9	17,424	-0.09%
2024/03/06	13	27.12	1	26.85	26.80	12	17,351	0.07%
2024/03/05	4.1	27.18	6.2	27.56	27.10	-2.1	17,441	-0.01%
2024/03/04	8	26.83	4	26.65	26.90	4	17,097	0.02%
2024/03/01	4	27.03	7	27.14	26.90	-3	17,051	-0.02%
2024/02/29	6	26.35	1	26.25	27.60	5	16,922	0.03%
2024/02/27	45	26.77	0	0.00	26.60	45	16,649	0.27%
2024/02/26	23	26.77	40	26.85	26.70	-17	16,553	-0.10%
2024/02/23	9.2	26.87	0	0.00	26.75	9.2	16,597	0.06%
2024/02/22	2	27.08	5	27.10	27.10	-3	16,679	-0.02%
2024/02/21	2	27.15	0	0.00	27.15	2	16,784	0.01%
2024/02/20	6	27.42	100	27.47	27.45	-94	16,843	-0.56%
2024/02/19	20	27.72	1	27.70	27.75	19	16,873	0.11%
2024/02/16	80	27.49	6.2	27.57	27.30	73.9	17,051	0.43%
2024/02/15	10	26.90	0	0.00	26.90	10	17,037	0.06%
2024/02/05	4	26.85	2	26.85	26.80	2	17,043	0.01%
2024/02/02	12	26.92	0	0.00	26.70	12	16,974	0.07%
2024/02/01	1	26.90	0	0.00	27.10	1	16,763	0.01%
2024/01/31	0	0.00	40	27.05	27.00	-40	16,842	-0.24%
2024/01/30	5	27.17	0	0.00	27.05	5	16,777	0.03%
2024/01/29	2	27.70	15	27.85	27.70	-13	16,902	-0.08%
2024/01/26	0	0.00	15	27.75	27.95	-15	17,368	-0.09%
2024/01/25	3	27.93	1	27.95	28.05	2	17,289	0.01%
2024/01/24	0	0.00	3	28.17	27.90	-3	17,306	-0.02%
2024/01/23	2	27.65	0	0.00	27.85	2	17,150	0.01%
2024/01/22	0	0.00	2	27.75	27.45	-2	17,029	-0.01%
2024/01/19	6	27.26	0	0.00	27.25	6	16,769	0.04%
2024/01/18	3	27.25	0	0.00	27.20	3	16,650	0.02%
2024/01/17	10	27.78	0	0.00	27.55	10	16,709	0.06%
2024/01/16	3	28.35	0.1	28.45	28.45	2.9	16,365	0.02%
2024/01/15	3	29.00	50	28.95	28.90	-47	16,255	-0.29%
2024/01/12	0	0.00	0.1	28.95	28.95	-0.1	16,487	0.00%
2024/01/11	10	28.85	3	28.85	28.90	7	16,369	0.04%
2024/01/10	18	29.16	7	29.29	29.05	11	16,329	0.07%
2024/01/09	4.3	29.72	0	0.00	29.45	4.3	16,371	0.03%
2024/01/08	18	30.24	116.2	30.11	29.90	-98.2	16,336	-0.60%	大賣/
2024/01/05	43	30.80	47.3	30.73	30.85	-4.3	15,414	-0.03%
2024/01/04	2	28.10	0	0.00	28.25	2	13,429	0.01%
2024/01/03	6	28.18	138	28.79	28.10	-132	13,559	-0.97%	大賣/鉅額交易
2024/01/02	25	29.30	0	0.00	28.80	25	13,267	0.19%
2023/12/29	0	0.00	1	29.50	29.45	-1	13,041	-0.01%
2023/12/28	1	29.60	2	29.70	29.70	-1	13,126	-0.01%
2023/12/27	109	29.78	14	29.94	29.80	95	13,085	0.73%	大買/
2023/12/26	1	29.25	0	0.00	29.25	1	12,914	0.01%
2023/12/25	3	29.00	0	0.00	28.90	3	12,901	0.02%
2023/12/22	1	28.95	5	29.40	29.15	-4	12,974	-0.03%
2023/12/20	5	29.00	0	0.00	28.90	5	12,870	0.04%
2023/12/19	2	29.00	0	0.00	28.80	2	12,791	0.02%
2023/12/18	3	29.52	0.2	29.75	29.40	2.8	12,743	0.02%
2023/12/15	3	29.80	1	29.90	29.75	2	12,590	0.02%
2023/12/14	8	29.65	15	29.60	29.65	-7	12,372	-0.06%
2023/12/13	0	0.00	6.6	30.05	29.90	-6.6	12,153	-0.05%
2023/12/12	9	29.33	30.2	29.00	29.60	-21.2	11,816	-0.18%
2023/12/11	4	28.75	2	28.75	28.80	2	11,714	0.02%
2023/12/07	4	28.89	4	28.85	28.70	0	11,837	0.00%
2023/12/06	2.5	29.18	0	0.00	29.15	2.5	11,843	0.02%
2023/12/05	2.1	29.28	0	0.00	29.40	2.1	11,822	0.02%
2023/12/04	0	0.00	2	29.75	29.70	-2	11,797	-0.02%
2023/11/30	0	0.00	1	30.10	30.10	-1	11,613	-0.01%
2023/11/29	2	29.98	0.8	29.90	29.85	1.2	11,401	0.01%
2023/11/28	1	29.75	8	29.81	29.80	-7	11,268	-0.06%
2023/11/27	0	0.00	4	29.65	29.40	-4	11,235	-0.04%
2023/11/24	2	29.55	0	0.00	29.75	2	11,215	0.02%
2023/11/22	7	29.23	1	29.15	29.20	6	11,111	0.05%
2023/11/21	0	0.00	11	29.77	29.80	-11	11,007	-0.10%
2023/11/20	1	29.45	0	0.00	29.30	1	10,865	0.01%
2023/11/17	0	0.00	91	29.15	29.05	-91	10,690	-0.85%
2023/11/16	0	0.00	4	28.80	29.00	-4	10,682	-0.04%
2023/11/15	111	28.93	3	28.82	28.90	108	10,665	1.01%	大買/鉅額交易
2023/11/14	3	28.33	3	28.40	28.35	0	10,566	0.00%
2023/11/13	8	28.06	2	27.70	27.85	6	10,686	0.06%
2023/11/10	1	28.15	0	0.00	28.10	1	10,756	0.01%
2023/11/09	1	28.50	0	0.00	28.45	1	10,882	0.01%
2023/11/08	1	28.70	2	28.40	28.35	-1	11,078	-0.01%
2023/11/07	1	28.50	10	28.70	28.85	-9	11,136	-0.08%
2023/11/06	4	28.93	4	28.91	28.75	0	11,096	0.00%
2023/11/03	15	28.35	5	28.50	28.70	10	10,785	0.09%
2023/11/01	0	0.00	4	27.45	27.20	-4	10,327	-0.04%
2023/10/31	1	26.75	1	26.60	26.55	0	10,222	0.00%
2023/10/30	1	26.70	10	26.80	26.60	-9	10,364	-0.09%
2023/10/27	2	26.83	0	0.00	26.65	2	10,487	0.02%
2023/10/26	13	26.87	0	0.00	26.80	13	10,630	0.12%
2023/10/25	0	0.00	19	27.37	27.50	-19	10,626	-0.18%
2023/10/24	2	26.33	19	26.82	26.85	-17	10,465	-0.16%
2023/10/23	3	26.83	0	0.00	26.65	3	10,495	0.03%
2023/10/20	19	27.48	2.4	28.11	27.30	16.7	10,632	0.16%
2023/10/19	4	27.20	0	0.00	27.35	4	10,517	0.04%
2023/10/18	13	27.57	0	0.00	27.50	13	10,616	0.12%
2023/10/17	2	28.05	13.5	28.24	27.85	-11.5	10,918	-0.11%
2023/10/16	16	27.87	2	28.15	27.35	14	10,805	0.13%
2023/10/13	2	27.60	0	0.00	27.70	2	10,714	0.02%
2023/10/12	1	27.45	0	0.00	27.55	1	10,677	0.01%
2023/10/11	0	0.00	1	27.10	27.05	-1	10,616	-0.01%
2023/10/05	1.1	26.35	3.1	26.40	26.40	-2.1	10,631	-0.02%
2023/10/04	3	26.08	0	0.00	26.10	3	10,639	0.03%
2023/10/03	0.1	26.80	0	0.00	26.60	0.1	10,661	0.00%
2023/10/02	2	26.65	3	26.80	26.60	-1	10,818	-0.01%
2023/09/28	0	0.00	1	26.70	26.55	-1	11,034	-0.01%
2023/09/27	3	26.48	0	0.00	26.40	3	11,229	0.03%
2023/09/26	83	26.75	4	26.70	26.65	79	11,225	0.70%
2023/09/25	3	27.08	2	27.48	27.30	1	11,191	0.01%
2023/09/22	2	26.90	0	0.00	26.90	2	11,229	0.02%
2023/09/21	0	0.00	1	27.30	27.00	-1	11,243	-0.01%
2023/09/20	13	27.33	0	0.00	27.25	13	11,187	0.12%
2023/09/19	0	0.00	3	27.85	27.85	-3	11,267	-0.03%
2023/09/18	4	27.83	0	0.00	27.80	4	11,340	0.04%
2023/09/15	3	28.03	3	28.13	28.10	0	11,415	0.00%
2023/09/14	0	0.00	2	27.83	27.90	-2	11,398	-0.02%
2023/09/13	0	0.00	5	27.36	27.40	-5	11,450	-0.04%
2023/09/12	1.1	26.95	3	27.00	27.15	-2	11,668	-0.02%
2023/09/11	5.1	27.03	2.1	27.28	26.90	3.1	11,933	0.03%
2023/09/08	7.1	27.68	0	0.00	27.60	7.1	12,311	0.06%
2023/09/06	10	27.83	2	27.80	27.80	8	12,402	0.06%
2023/09/05	10	28.05	0	0.00	28.05	10	12,428	0.08%
2023/09/04	2.1	28.15	0	0.00	28.20	2.1	12,555	0.02%
2023/09/01	0.1	28.10	0	0.00	28.15	0.1	12,714	0.00%
2023/08/31	7.9	28.06	2	28.10	27.85	5.9	12,745	0.05%
2023/08/30	0	0.00	2	27.85	27.85	-2	12,715	-0.02%
2023/08/29	4	27.25	0	0.00	27.30	4	12,754	0.03%
2023/08/28	6	27.45	4	27.59	27.40	2	12,792	0.02%
2023/08/25	14	26.96	0	0.00	26.90	14	12,859	0.11%
2023/08/24	1	27.45	4	27.54	27.30	-3	12,993	-0.02%
2023/08/23	0	0.00	1	27.30	27.45	-1	12,971	-0.01%
2023/08/22	0	26.85	0	0.00	26.80	0	13,028	0.00%
2023/08/18	1	27.15	0.3	27.05	27.25	0.7	12,869	0.01%
2023/08/17	44	26.86	9	26.54	26.85	35	12,745	0.27%
2023/08/16	3	26.54	1.2	26.57	27.05	1.8	12,552	0.01%
2023/08/15	2.1	27.70	4	27.50	27.35	-1.9	12,428	-0.02%
2023/08/14	4	27.58	1	27.40	27.95	3	12,345	0.02%
2023/08/11	19.1	28.46	1	28.35	28.40	18.1	12,206	0.15%
2023/08/10	3	29.08	1	29.10	29.00	2	12,049	0.02%
2023/08/08	0	0.00	0.2	29.30	29.10	-0.2	11,958	0.00%
2023/08/07	2	29.65	1	29.60	29.70	1	11,864	0.01%
2023/08/02	2	29.70	0	0.00	29.55	2	11,928	0.02%
2023/08/01	2	30.00	0	0.00	30.00	2	11,821	0.02%
2023/07/28	0	0.00	8	30.10	30.20	-8	11,669	-0.07%
2023/07/27	6	29.98	5	30.03	30.00	1	11,649	0.01%
2023/07/26	4	29.78	0	0.00	29.70	4	11,823	0.03%
2023/07/25	32	30.21	5	30.21	30.20	27	12,008	0.22%
2023/07/24	3	29.03	0	0.00	29.60	3	12,087	0.02%
2023/07/21	2	29.28	22	29.30	29.55	-20	12,299	-0.16%
2023/07/20	6.1	29.37	14	29.64	29.80	-7.9	12,509	-0.06%
2023/07/19	11	30.15	0	0.00	30.10	11	12,464	0.09%
2023/07/17	6	30.17	1	30.00	30.10	5	13,050	0.04%
2023/07/14	8.4	30.07	0	0.00	30.10	8.4	13,401	0.06%
2023/07/12	1	29.80	11	29.83	29.90	-10	13,431	-0.07%
2023/07/11	3	30.13	1	30.05	30.15	2	13,445	0.01%
2023/07/10	12	29.95	0	0.00	30.00	12	13,595	0.09%
2023/07/07	4	30.20	0	0.00	30.15	4	13,583	0.03%
2023/07/06	12	30.85	0	0.00	30.65	12	13,745	0.09%
2023/07/05	1	31.65	4.6	31.65	31.50	-3.6	13,610	-0.03%
2023/07/03	0	0.00	6	30.90	30.85	-6	13,640	-0.04%
2023/06/30	0	0.00	11	30.80	30.95	-11	13,742	-0.08%
2023/06/29	1	30.70	0	0.00	30.90	1	13,815	0.01%
2023/06/28	4	30.70	0	0.00	30.70	4	13,928	0.03%
2023/06/27	4.5	31.00	12	31.15	30.70	-7.5	14,075	-0.05%
2023/06/26	4.5	31.46	2	31.50	31.40	2.5	14,133	0.02%
2023/06/21	0	0.00	3	32.00	31.95	-3	14,165	-0.02%
2023/06/20	0	0.00	1	32.15	31.90	-1	14,140	-0.01%
2023/06/19	2	31.88	0	0.00	31.85	2	14,127	0.01%
2023/06/16	11	32.25	5	32.20	32.15	6	14,081	0.04%
2023/06/15	2	32.05	16	32.56	32.70	-14	13,915	-0.10%
2023/06/14	5	32.17	4.2	32.26	32.30	0.8	13,782	0.01%
2023/06/13	2	31.30	2	31.18	31.25	0	13,373	0.00%
2023/06/12	0	30.85	1.5	31.00	31.05	-1.5	13,365	-0.01%
2023/06/08	1	31.00	0	0.00	30.90	1	13,579	0.01%
2023/06/07	10	31.50	0.2	31.45	31.55	9.8	13,766	0.07%
2023/06/06	1.2	31.15	2	31.00	31.05	-0.8	14,278	-0.01%
2023/06/05	0	0.00	4	31.25	31.15	-4	14,578	-0.03%
2023/06/02	4	31.04	58	30.88	31.10	-54	15,012	-0.36%
2023/06/01	4	30.75	0.1	30.60	30.60	3.9	15,755	0.02%
2023/05/31	21	31.01	14	31.20	30.90	7	15,872	0.04%
2023/05/30	10	31.20	2	31.10	31.10	8	15,777	0.05%
2023/05/29	1	30.80	1	30.80	30.85	0	15,810	0.00%
2023/05/25	0	0.00	1	30.65	30.65	-1	15,849	-0.01%
2023/05/24	0	0.00	3	30.45	30.55	-3	16,018	-0.02%
2023/05/23	0	0.00	0.3	30.55	30.55	-0.3	16,087	0.00%
2023/05/19	1	30.60	0	0.00	30.25	1	16,129	0.01%
2023/05/18	2	30.75	0	0.00	30.60	2	16,095	0.01%
2023/05/17	0	0.00	2	30.65	30.60	-2	16,124	-0.01%
2023/05/16	4	30.35	1	30.35	30.25	3	16,080	0.02%
2023/05/15	6	29.65	0	0.00	29.60	6	16,129	0.04%
2023/05/11	0	30.05	0	0.00	29.80	0	16,356	0.00%
2023/05/10	2	30.00	8	29.97	30.00	-6	16,580	-0.04%
2023/05/09	0.2	30.55	3	30.38	30.25	-2.8	16,605	-0.02%
2023/05/08	1	30.50	0	0.00	30.30	1	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	31.00	31.10	-1	17,548	-0.01%
2023/05/03	11	30.64	3	30.55	30.50	8	17,856	0.04%
2023/05/02	2	30.90	7	30.64	30.90	-5	18,172	-0.03%
2023/04/28	0	0.00	2	29.95	29.70	-2	18,545	-0.01%
2023/04/27	3	29.42	1	29.45	29.55	2	18,504	0.01%
2023/04/26	4	29.46	0	0.00	29.30	4	18,623	0.02%
2023/04/25	9.1	29.94	3	30.08	30.00	6.1	18,370	0.03%
2023/04/24	5.2	29.91	5	30.36	30.60	0.2	18,125	0.00%
2023/04/21	4	30.50	19	30.42	30.05	-15	18,006	-0.08%
2023/04/20	33	31.46	8	31.17	31.00	25	17,828	0.14%
2023/04/19	11	32.35	0	0.00	32.10	11	17,977	0.06%
2023/04/18	0	0.00	21	33.25	32.90	-21	17,903	-0.12%
2023/04/17	3	32.95	1.1	32.95	32.90	2	17,887	0.01%
2023/04/14	1.5	33.03	0	0.00	32.90	1.5	17,901	0.01%
2023/04/13	14	32.97	1	33.10	33.10	13	17,930	0.07%
2023/04/12	2	33.20	2	33.15	33.30	0	17,828	0.00%
2023/04/11	21	33.15	6	33.18	33.25	15	17,840	0.08%
2023/04/10	4	32.60	0	0.00	32.50	4	17,730	0.02%
2023/04/07	1.2	32.63	0	0.00	32.60	1.2	17,809	0.01%
2023/04/06	1	32.75	12	32.73	32.60	-11	17,816	-0.06%
2023/03/31	13	33.32	6	33.40	33.10	7	17,724	0.04%
2023/03/30	15	32.95	2	33.13	32.90	13	17,798	0.07%
2023/03/29	8	33.05	7	32.90	32.95	1	17,826	0.01%
2023/03/28	8	33.26	2	33.10	33.10	6	17,952	0.03%
2023/03/27	10	33.92	6	33.78	33.70	4	17,953	0.02%
2023/03/24	6	34.40	5	34.25	34.40	1	18,001	0.01%
2023/03/23	20	34.40	10	34.15	34.20	10	18,032	0.06%
2023/03/21	10	34.34	2	34.25	34.20	8	18,241	0.04%
2023/03/20	1	34.20	0	0.00	34.20	1	18,519	0.01%
2023/03/17	2	34.40	4.1	34.30	34.60	-2.1	18,561	-0.01%
2023/03/16	3	33.35	1	33.35	33.35	2	18,408	0.01%
2023/03/15	3	33.48	22	33.60	33.25	-19	18,590	-0.10%
2023/03/14	16	33.40	12	33.33	33.20	4	18,996	0.02%
2023/03/13	58.2	33.65	20	33.63	33.80	38.2	19,442	0.20%
2023/03/10	9	34.54	7	34.46	34.45	2	19,550	0.01%
2023/03/09	6	35.78	19	35.80	35.15	-13	19,676	-0.07%
2023/03/08	14	34.74	1	34.85	34.95	13	19,267	0.07%
2023/03/07	40	35.10	0	0.00	35.15	40	19,091	0.21%
2023/03/06	21	34.42	105	34.37	34.95	-84	18,755	-0.45%	大賣/
2023/03/03	0	0.00	21	33.38	33.60	-21	18,065	-0.12%
2023/03/02	3	33.20	2	33.20	33.25	1	18,110	0.01%
2023/03/01	15	32.99	50	33.15	33.10	-35	18,423	-0.19%
2023/02/24	11	33.66	5	33.85	33.30	6	18,738	0.03%
2023/02/23	12	33.65	1	33.55	33.65	11	18,750	0.06%
2023/02/22	1.1	33.22	50	33.24	33.40	-48.9	18,942	-0.26%
2023/02/21	2	33.88	1	33.95	33.90	1	18,975	0.01%
2023/02/20	7.2	33.69	2.1	33.65	33.80	5.1	19,285	0.03%
2023/02/17	2.3	33.27	0	0.00	33.30	2.3	19,770	0.01%
2023/02/16	4	33.40	21	33.41	33.50	-17	19,930	-0.09%
2023/02/15	4	33.21	32	33.39	33.25	-28	20,390	-0.14%
2023/02/14	40	33.50	1	33.55	33.60	39	20,381	0.19%
2023/02/13	2.2	33.23	0	0.00	33.15	2.2	20,614	0.01%
2023/02/10	6	33.84	0	0.00	33.70	6	20,840	0.03%
2023/02/09	2	34.20	5	34.30	34.15	-3	21,068	-0.01%
2023/02/08	10	34.20	3	34.43	34.60	7	21,178	0.03%
2023/02/07	3.2	33.84	38.2	33.70	33.80	-35	21,101	-0.17%
2023/02/06	54	33.81	15	34.12	33.70	39	21,204	0.18%
2023/02/03	9.2	34.61	3	34.75	34.50	6.2	21,086	0.03%
2023/02/02	14	35.50	40	35.37	35.30	-26	20,966	-0.12%
2023/02/01	15	35.00	104	34.99	35.00	-89	20,713	-0.43%	大賣/
2023/01/31	22	33.95	22	34.18	34.30	0	20,414	0.00%
2023/01/30	11	33.59	46	33.65	33.95	-35	20,175	-0.17%
2023/01/17	1	32.20	15.5	32.17	32.30	-14.5	19,808	-0.07%
2023/01/16	26	32.81	15	32.73	32.55	11	20,069	0.05%
2023/01/13	11	33.74	25	33.95	33.65	-14	19,986	-0.07%
2023/01/12	1	34.10	2	34.10	33.85	-1	20,163	0.00%
2023/01/11	20	33.88	24	34.13	34.30	-4	20,165	-0.02%
2023/01/10	11	33.86	20.9	33.98	34.00	-9.9	20,051	-0.05%
2023/01/09	16	33.27	2.2	33.49	33.90	13.8	19,927	0.07%
2023/01/06	0	0.00	4.2	33.22	33.45	-4.2	19,646	-0.02%
2023/01/05	0	0.00	32	32.80	32.65	-32	19,550	-0.16%
2023/01/04	0.5	32.45	0	0.00	32.25	0.5	19,678	0.00%
2023/01/03	1	32.10	5	32.18	32.35	-4	19,864	-0.02%
2022/12/30	0	0.00	1	32.10	31.85	-1	19,847	-0.01%
2022/12/29	2.1	31.74	2	31.98	32.05	0.1	20,020	0.00%
2022/12/28	10	32.26	0	0.00	32.15	10	20,225	0.05%
2022/12/27	1	33.45	4	33.36	33.00	-3	20,261	-0.01%
2022/12/26	6	33.04	7	33.09	32.75	-1	20,311	0.00%
2022/12/23	1	33.10	0	0.00	33.30	1	20,656	0.00%
2022/12/22	10	33.20	13	33.37	33.40	-3	21,553	-0.01%
2022/12/21	0	0.00	5	32.75	32.65	-5	21,669	-0.02%
2022/12/20	13.2	33.21	13	33.19	32.30	0.2	21,653	0.00%
2022/12/19	1.1	33.05	2	32.95	32.90	-0.9	21,784	0.00%
2022/12/16	1.6	32.37	5	32.65	32.65	-3.4	21,836	-0.02%
2022/12/15	7	32.96	3	33.10	32.95	4	21,868	0.02%
2022/12/14	1	33.25	6	33.33	33.35	-5	21,970	-0.02%
2022/12/13	3.3	32.41	1	32.70	32.40	2.3	22,008	0.01%
2022/12/12	9	32.22	21.2	32.23	32.20	-12.2	22,253	-0.05%
2022/12/09	6	33.60	2	33.55	33.45	4	24,397	0.02%
2022/12/08	17	33.16	17	33.14	33.05	0	24,737	0.00%
2022/12/07	27	33.72	19.1	33.38	33.35	7.9	24,937	0.03%
2022/12/06	64	34.42	19	33.93	33.95	45	25,107	0.18%
2022/12/05	13	35.38	86	35.09	35.15	-73	24,919	-0.29%
2022/12/02	8	34.17	6.3	34.40	34.60	1.7	24,563	0.01%
2022/12/01	25	33.93	11	34.19	34.00	14	24,634	0.06%
2022/11/30	12	32.72	4	33.03	33.30	8	24,700	0.03%
2022/11/29	34	32.46	6.2	31.87	32.60	27.8	25,613	0.11%
2022/11/28	3	32.35	10	32.30	32.25	-7	25,748	-0.03%
2022/11/25	12	32.95	13	33.03	32.90	-1	26,099	0.00%
2022/11/24	2	33.25	14	33.31	33.30	-12	26,623	-0.05%
2022/11/23	0	0.00	9	32.77	32.95	-9	26,597	-0.03%
2022/11/22	45	31.75	0	0.00	31.85	45	26,511	0.17%
2022/11/21	26	33.03	4	33.38	32.85	22	26,312	0.08%
2022/11/18	21	34.01	20	34.60	33.65	1	26,505	0.00%
2022/11/17	0	0.00	3	33.60	34.15	-3	26,578	-0.01%
2022/11/16	28	34.03	9	33.95	34.05	19	26,743	0.07%
2022/11/15	9	34.31	68	34.42	34.35	-59	26,732	-0.22%
2022/11/14	0	0.00	4	33.66	33.45	-4	26,524	-0.02%
2022/11/11	17	34.25	10	33.98	33.30	7	26,944	0.03%
2022/11/10	2	32.40	0	0.00	32.60	2	27,055	0.01%
2022/11/09	36	32.51	28.3	32.66	32.70	7.7	27,830	0.03%
2022/11/08	11	32.36	33	32.03	32.00	-22	28,164	-0.08%
2022/11/07	2.1	32.64	15.4	32.50	32.75	-13.3	28,748	-0.05%
2022/11/04	0	0.00	27	31.39	31.85	-27	28,905	-0.09%
2022/11/03	17	31.18	15	30.91	31.45	2	28,958	0.01%
2022/11/02	3	30.98	3	31.30	31.30	0	29,025	0.00%
2022/11/01	3	30.75	0	0.00	30.65	3	29,084	0.01%
2022/10/31	12.4	30.47	3	30.83	30.80	9.4	29,469	0.03%
2022/10/28	82	30.09	0	0.00	29.70	82	29,605	0.28%
2022/10/27	2	30.65	0	0.00	30.90	2	29,758	0.01%
2022/10/26	0	0.00	2	30.30	30.45	-2	30,232	-0.01%
2022/10/25	4	30.69	6	30.72	30.45	-2	30,505	-0.01%
2022/10/24	16	31.46	7.4	31.37	31.00	8.6	31,876	0.03%
2022/10/21	25	30.54	3	30.52	30.20	22	31,699	0.07%
2022/10/20	1	30.20	4.2	29.95	31.00	-3.2	31,430	-0.01%
2022/10/19	0	0.00	2.1	30.06	29.90	-2.1	31,386	-0.01%
2022/10/18	2	29.55	2	30.00	29.90	0	31,425	0.00%
2022/10/17	6.1	28.59	22	29.49	29.50	-15.9	31,640	-0.05%
2022/10/14	30	28.95	5	28.96	29.20	25	31,903	0.08%
2022/10/13	26	27.40	3	26.95	26.95	23	31,846	0.07%
2022/10/12	20	27.96	1	28.30	28.10	19	31,943	0.06%
2022/10/11	4	28.54	0	0.00	28.05	4	32,244	0.01%
2022/10/07	1.1	29.91	1	30.20	29.95	0.1	32,235	0.00%
2022/10/06	0	0.00	2	30.10	30.15	-2	32,281	-0.01%
2022/10/05	1	30.70	9	30.66	30.35	-8	32,238	-0.02%
2022/10/04	1	29.89	5	29.73	29.85	-4	32,064	-0.01%
2022/10/03	2.1	28.80	1	28.00	28.80	1.1	31,917	0.00%
2022/09/30	2	27.58	5	28.46	28.50	-3	31,868	-0.01%
2022/09/29	132	27.85	1	27.80	27.80	131	31,740	0.41%	大買/鉅額交易
2022/09/28	7	28.65	0	0.00	28.55	7	30,958	0.02%
2022/09/27	1	29.60	2	29.48	29.65	-1	30,763	0.00%
2022/09/26	4	29.65	9	30.13	29.30	-5	30,800	-0.02%
2022/09/23	0	0.00	5	31.07	31.00	-5	30,778	-0.02%
2022/09/22	3	30.52	1	30.60	30.55	2	30,824	0.01%
2022/09/21	0.1	31.40	0	0.00	31.30	0.1	30,858	0.00%
2022/09/20	2	31.63	1	32.00	31.55	1	30,834	0.00%
2022/09/19	5	31.66	7	31.65	31.75	-2	30,802	-0.01%
2022/09/16	6	31.80	0	0.00	32.15	6	30,695	0.02%
2022/09/15	3	32.60	21	32.55	32.75	-18	28,777	-0.06%
2022/09/14	6	31.34	0	31.30	31.60	6	28,540	0.02%
2022/09/13	3.2	32.39	11	32.45	32.00	-7.8	28,446	-0.03%
2022/09/12	1	31.75	12	31.70	31.75	-11	28,490	-0.04%
2022/09/08	11	30.41	21	30.74	30.70	-10	28,970	-0.03%
2022/09/07	4.1	30.38	46	30.20	30.10	-41.9	29,064	-0.14%
2022/09/06	6	30.75	11.1	31.05	30.80	-5.1	28,916	-0.02%
2022/09/05	66.1	31.39	37.2	30.75	30.55	28.8	28,694	0.10%
2022/09/02	12	33.69	17	33.64	33.55	-5	27,702	-0.02%
2022/09/01	26	33.60	5.1	33.55	33.65	20.9	27,442	0.08%
2022/08/31	9	33.54	13	34.21	34.45	-4	27,006	-0.01%
2022/08/30	9	33.88	5.1	33.98	34.00	3.9	26,507	0.01%
2022/08/29	33	33.73	25	33.90	33.90	8	26,570	0.03%
2022/08/26	13.4	35.15	23	35.11	34.85	-9.7	26,468	-0.04%
2022/08/25	22	34.12	33	34.36	34.25	-11	26,229	-0.04%
2022/08/24	17.2	33.93	11.3	33.49	33.40	5.9	26,128	0.02%
2022/08/23	15	34.08	5.6	34.11	33.95	9.4	29,906	0.03%
2022/08/22	6	35.13	67.3	35.19	35.05	-61.3	29,964	-0.20%
2022/08/19	19.2	35.88	2.3	35.93	35.70	16.9	29,855	0.06%
2022/08/18	71.3	36.11	1	36.20	35.80	70.3	29,837	0.24%
2022/08/17	10	35.74	15.3	36.05	36.30	-5.3	29,451	-0.02%
2022/08/16	32.1	36.07	37	36.00	35.50	-4.9	29,070	-0.02%
2022/08/15	15	35.55	15	35.62	35.65	0	28,584	0.00%
2022/08/12	37	35.03	54	34.93	35.35	-17	28,218	-0.06%
2022/08/11	5	33.88	2.1	33.90	33.85	2.9	27,704	0.01%
2022/08/10	7.2	33.32	2	33.30	33.25	5.2	27,533	0.02%
2022/08/09	9	33.61	0	0.00	33.90	9	27,612	0.03%
2022/08/08	13	33.65	11	33.63	33.60	2	27,986	0.01%
2022/08/05	25	34.10	2	34.25	34.20	23	28,793	0.08%
2022/08/04	19.1	33.88	11	33.63	33.80	8.1	28,739	0.03%
2022/08/03	10	34.09	5	33.84	34.00	5	28,722	0.02%
2022/08/02	51.2	34.77	3.2	34.52	34.20	48	28,532	0.17%
2022/08/01	9	35.35	12	35.60	35.65	-3	28,071	-0.01%
2022/07/29	62.1	35.57	4	35.56	35.25	58.1	27,838	0.21%
2022/07/28	2	38.63	4	39.03	38.25	-2	26,477	-0.01%
2022/07/27	8	39.21	11	39.05	39.45	-3	26,173	-0.01%
2022/07/26	15	39.00	4	38.88	38.85	11	26,121	0.04%
2022/07/25	5	40.35	0	0.00	40.25	5	26,013	0.02%
2022/07/22	6.1	42.45	6	42.33	41.75	0.1	26,117	0.00%
2022/07/21	2	41.13	14	40.54	41.80	-12	25,861	-0.05%
2022/07/20	3	39.80	14	39.87	39.70	-11	25,451	-0.04%
2022/07/19	12.2	38.11	18	38.39	38.75	-5.8	25,274	-0.02%
2022/07/18	27	38.40	11	38.98	39.25	16	25,186	0.06%
2022/07/15	13	39.53	20	39.94	40.05	-7	24,852	-0.03%
2022/07/14	10	38.53	5	38.70	39.00	5	24,990	0.02%
2022/07/13	2	38.90	0.1	39.15	39.25	1.9	24,899	0.01%
2022/07/12	4.2	38.33	10	38.44	38.35	-5.8	24,744	-0.02%
2022/07/11	1	39.90	2	39.90	40.10	-1	24,657	0.00%
2022/07/08	3	41.05	58.1	40.55	40.55	-55.1	24,709	-0.22%
2022/07/07	39	40.08	11	40.30	40.40	28	24,757	0.11%
2022/07/06	24	39.28	4	39.18	38.95	20	24,552	0.08%
2022/07/05	3.1	38.73	5.3	38.89	39.00	-2.2	24,457	-0.01%
2022/07/04	4	38.11	6	37.93	38.30	-2	24,444	-0.01%
2022/07/01	22.5	39.29	10	39.31	37.85	12.5	24,552	0.05%
2022/06/30	44.2	40.35	0	0.00	40.10	44.2	24,558	0.18%
2022/06/29	3	41.62	26	41.76	41.70	-23	24,367	-0.09%
2022/06/28	2	42.95	0.3	42.85	42.80	1.7	24,150	0.01%
2022/06/27	14.1	44.27	3	44.38	44.25	11.1	24,047	0.05%
2022/06/24	6.1	43.67	6	43.30	43.00	0.1	23,919	0.00%
2022/06/23	38.4	44.03	15	45.10	43.50	23.4	23,674	0.10%
2022/06/22	33.2	47.12	10	47.82	46.35	23.2	23,181	0.10%
2022/06/21	1	48.05	18	48.33	48.45	-17	23,003	-0.07%
2022/06/20	23.2	48.39	3	48.02	47.85	20.2	22,869	0.09%
2022/06/17	9	49.38	3	49.23	50.40	6	22,466	0.03%
2022/06/16	8	50.44	121	51.03	50.10	-113	21,856	-0.52%	大賣/鉅額交易
2022/06/15	3	51.60	0	0.00	51.40	3	21,713	0.01%
2022/06/14	13	52.05	1	52.10	52.10	12	21,641	0.06%
2022/06/13	20.2	54.21	2	54.30	53.50	18.2	21,490	0.08%
2022/06/10	2	55.55	1	55.50	55.80	1	21,415	0.00%
2022/06/09	2	55.30	0	0.00	56.10	2	21,427	0.01%
2022/06/08	0	0.00	2	55.20	55.30	-2	21,357	-0.01%
2022/06/07	16	55.43	6	55.48	55.70	10	21,283	0.05%
2022/06/06	23	56.36	1	56.40	56.40	22	21,188	0.10%
2022/06/02	66.1	57.00	1	57.00	57.20	65.1	21,306	0.31%
2022/06/01	30	57.67	0	0.00	57.80	30	21,450	0.14%
2022/05/31	10	58.00	90	58.46	57.80	-80	21,298	-0.38%
2022/05/30	11	57.82	11.2	57.96	58.10	-0.2	17,255	0.00%
2022/05/27	2	56.65	2	56.20	56.50	0	16,890	0.00%
2022/05/26	42	55.94	2	55.90	55.70	40	16,887	0.24%
2022/05/25	21	56.70	0	0.00	56.60	21	16,804	0.12%
2022/05/24	31	56.71	2	57.20	56.60	29	16,908	0.17%
2022/05/23	65.2	57.79	36	58.61	57.20	29.2	16,813	0.17%
2022/05/20	3	58.83	72.1	58.91	58.80	-69.1	16,688	-0.41%
2022/05/19	9.1	57.44	19	57.58	59.00	-9.9	16,508	-0.06%
2022/05/18	1	58.60	3	58.57	58.40	-2	16,174	-0.01%
2022/05/17	18	57.81	20	57.95	57.80	-2	16,221	-0.01%
2022/05/16	23	57.63	22	57.69	57.50	1	16,501	0.01%
2022/05/13	60	56.15	34.1	56.84	56.50	25.9	16,109	0.16%
2022/05/12	22	54.47	49	54.48	54.00	-27	15,272	-0.18%
2022/05/11	25	54.14	32	54.48	54.40	-7	14,941	-0.05%
2022/05/10	43.1	53.01	0	0.00	53.20	43.1	14,735	0.29%
2022/05/09	11	53.94	1	54.00	54.00	10	14,644	0.07%
2022/05/06	5	53.74	1	54.00	53.80	4	14,614	0.03%
2022/05/05	2	54.40	104.2	54.50	55.00	-102.2	14,689	-0.70%	大賣/鉅額交易
2022/04/29	0	0.00	6	53.76	53.60	-6	14,796	-0.04%
2022/04/28	1	53.80	8	52.96	52.80	-7	14,660	-0.05%
2022/04/27	5	51.20	6	51.23	51.10	-1	14,360	-0.01%
2022/04/26	10	51.89	3	52.03	51.90	7	14,262	0.05%
2022/04/25	4.2	52.40	4	52.13	51.90	0.2	14,235	0.00%
2022/04/22	16	53.33	6	54.47	54.40	10	14,199	0.07%
2022/04/21	15	54.33	9	54.41	54.40	6	14,008	0.04%
2022/04/20	25	54.55	1.1	52.78	54.50	23.9	13,898	0.17%
2022/04/19	1	51.70	1	51.70	51.80	0	13,569	0.00%
2022/04/15	2.1	51.30	0	0.00	51.60	2.1	13,647	0.02%
2022/04/14	7	51.93	5	51.98	52.00	2	13,805	0.01%
2022/04/13	2	52.95	1	53.00	53.00	1	13,818	0.01%
2022/04/12	2	52.05	2	51.75	51.80	0	13,694	0.00%
2022/04/11	4.1	52.95	24	52.38	52.30	-20	13,786	-0.14%
2022/04/08	24	54.11	5	54.16	54.30	19	13,870	0.14%
2022/04/07	2	54.30	2	54.20	54.50	0	13,857	0.00%
2022/04/06	1	54.10	4	53.43	54.30	-3	13,645	-0.02%
2022/04/01	3.4	51.98	2	52.00	52.00	1.4	13,378	0.01%
2022/03/31	3.5	52.96	0	0.00	53.00	3.5	13,376	0.03%
2022/03/29	0	0.00	1	53.50	53.80	-1	13,317	-0.01%
2022/03/28	4	53.15	2	53.70	53.90	2	13,354	0.01%
2022/03/25	3	54.20	1	54.10	54.10	2	13,415	0.01%
2022/03/24	4	53.40	4	54.10	54.20	0	13,469	0.00%
2022/03/23	0	0.00	1	54.00	54.20	-1	13,583	-0.01%
2022/03/22	1	54.20	22	54.08	54.20	-21	13,653	-0.15%
2022/03/21	1	54.50	0	0.00	54.50	1	13,703	0.01%
2022/03/18	7	53.94	4	52.95	54.20	3	13,791	0.02%
2022/03/17	1	52.80	7	53.06	52.90	-6	13,824	-0.04%
2022/03/16	1	51.10	2	50.50	51.40	-1	14,095	-0.01%
2022/03/15	8	50.38	0	0.00	50.40	8	14,502	0.06%
2022/03/14	0.2	51.10	0	0.00	51.40	0.2	14,829	0.00%
2022/03/11	0	0.00	1	51.20	50.90	-1	15,466	-0.01%
2022/03/10	21	51.55	4	51.80	51.50	17	16,687	0.10%
2022/03/09	10.1	50.24	1	50.40	50.20	9.1	17,390	0.05%
2022/03/08	31.2	50.34	0	0.00	49.70	31.2	17,876	0.17%
2022/03/07	27.3	51.94	5	51.70	52.20	22.3	17,945	0.12%
2022/03/04	20.1	54.15	3	54.00	54.00	17.1	18,141	0.09%
2022/03/03	8.1	55.69	6	55.42	55.40	2.1	18,218	0.01%
2022/03/02	7	54.64	3	55.00	56.00	4	18,370	0.02%
2022/03/01	7	55.73	11.6	55.91	55.90	-4.6	18,542	-0.03%
2022/02/25	16.1	53.64	8.1	52.58	53.30	8	18,408	0.04%
2022/02/24	21.3	54.72	3	55.20	53.30	18.3	18,311	0.10%
2022/02/23	2	56.80	2	56.80	57.10	0	18,332	0.00%
2022/02/22	24	56.91	9	57.27	56.60	15	18,281	0.08%
2022/02/21	12	58.78	0	0.00	58.60	12	18,175	0.07%
2022/02/18	0	0.00	11.9	59.12	59.20	-11.9	18,422	-0.06%
2022/02/17	44.2	59.43	4	58.70	59.60	40.2	18,712	0.21%
2022/02/16	11.1	59.95	44	59.29	59.20	-32.9	18,534	-0.18%
2022/02/15	4.2	61.25	10	61.50	60.40	-5.8	18,234	-0.03%
2022/02/14	13.3	61.78	1	61.70	61.50	12.3	18,326	0.07%
2022/02/11	15.1	63.99	0.1	64.20	63.90	15	18,642	0.08%
2022/02/10	11	64.72	3	65.27	65.00	8	19,683	0.04%
2022/02/09	1.1	65.92	0	0.00	66.20	1.1	20,107	0.01%
2022/02/08	4	65.58	1	65.30	66.10	3	20,208	0.01%
2022/02/07	16.4	63.10	4	63.40	64.50	12.4	20,198	0.06%
2022/01/26	37.4	64.77	56	64.87	65.20	-18.6	20,009	-0.09%
2022/01/25	17.1	65.78	53	65.62	65.60	-36	19,953	-0.18%
2022/01/24	9.1	65.81	12	65.92	66.20	-2.9	19,913	-0.01%
2022/01/21	4	67.03	2.3	66.97	67.20	1.7	19,877	0.01%
2022/01/20	22	67.88	3	67.67	67.90	19	20,019	0.09%
2022/01/19	2	67.10	10	67.80	67.80	-8	20,252	-0.04%
2022/01/18	1	68.20	0	0.00	68.00	1	20,566	0.00%
2022/01/17	24.1	68.09	4	67.93	68.10	20.1	20,606	0.10%
2022/01/14	2.1	67.30	1	67.30	67.30	1.1	20,514	0.01%
2022/01/13	63.1	68.10	4	68.05	68.20	59.1	20,526	0.29%
2022/01/12	8	66.95	1	66.90	66.90	7	20,541	0.03%
2022/01/11	2	67.45	8	67.29	67.00	-6	20,526	-0.03%
2022/01/10	11	66.54	5	66.50	67.00	6	20,472	0.03%
2022/01/07	11.1	66.89	14	67.18	67.50	-2.9	20,444	-0.01%
2022/01/06	6.9	68.20	51	68.30	68.50	-44.1	20,210	-0.22%
2022/01/05	2	69.30	3	69.70	69.30	-1	20,171	0.00%
2022/01/04	4.2	69.35	6	69.72	69.20	-1.8	20,148	-0.01%
2022/01/03	6.1	70.35	1	71.00	70.00	5.1	19,949	0.03%
2021/12/30	22	71.37	1	71.20	71.20	21	19,893	0.11%
2021/12/29	17.1	71.52	3.6	71.47	71.60	13.5	19,839	0.07%
2021/12/28	26	71.37	2	71.25	71.40	24	19,882	0.12%
2021/12/27	3	70.97	4	70.83	70.90	-1	19,858	-0.01%
2021/12/24	4.4	70.46	3.8	70.40	70.40	0.6	19,941	0.00%
2021/12/23	13.1	70.40	22.4	70.78	70.30	-9.3	19,979	-0.05%
2021/12/22	10.2	70.80	3	71.13	70.80	7.2	20,090	0.04%
2021/12/21	3	69.73	62	70.48	70.80	-59	20,025	-0.29%
2021/12/20	9.8	69.36	4	69.68	69.30	5.8	19,920	0.03%
2021/12/17	15.1	69.81	3	69.83	69.90	12.1	19,792	0.06%
2021/12/16	3	70.63	8	70.65	70.60	-5	19,648	-0.03%
2021/12/15	6.1	70.00	0	0.00	70.20	6.1	19,568	0.03%
2021/12/14	30.1	70.03	5.1	69.99	69.80	25	19,592	0.13%
2021/12/13	7.1	71.57	2.1	71.70	71.00	5	19,433	0.03%
2021/12/10	53.1	71.26	8.9	72.01	72.70	44.2	19,310	0.23%
2021/12/09	39.7	71.21	144	71.30	71.00	-104.3	18,884	-0.55%	大賣/鉅額交易
2021/12/08	37.8	73.18	15.2	73.53	72.70	22.6	18,392	0.12%
2021/12/07	12.3	74.64	32.5	74.92	73.60	-20.2	17,982	-0.11%
2021/12/06	40.3	74.94	40	76.23	75.90	0.3	17,343	0.00%