力積電 (6770)-永豐金-三重券商分點個股進出

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
26.55
漲跌
▲0.40
漲幅
+1.53%
成交量
37,622張
產業
上市半導體類股
903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-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/05/23	7	26.38	43	26.38	26.55	-36	22,891	-0.16%
2024/05/22	0	26.20	0	0.00	26.15	0	22,492	0.00%
2024/05/21	0	25.55	0	0.00	25.55	0	22,121	0.00%
2024/05/20	13.1	25.39	3	25.63	25.45	10.1	22,052	0.05%
2024/05/17	25	26.02	13	26.37	25.65	12	21,794	0.06%
2024/05/16	6.1	26.21	77	25.64	26.45	-70.9	21,266	-0.33%
2024/05/15	10.3	24.79	25.2	24.75	24.70	-14.9	20,139	-0.07%
2024/05/14	42	24.88	48	24.81	24.85	-6	19,950	-0.03%
2024/05/13	17.5	23.95	0.1	24.40	24.10	17.4	19,785	0.09%
2024/05/10	23	24.25	8	24.20	24.35	15	19,869	0.08%
2024/05/09	2	24.83	1	25.00	24.75	1	19,825	0.01%
2024/05/08	21.5	24.47	9	24.52	24.70	12.5	19,824	0.06%
2024/05/07	20	24.73	49.1	24.73	24.70	-29.1	19,794	-0.15%
2024/05/06	53	25.23	26.1	25.33	25.20	27	19,512	0.14%
2024/05/03	113	25.56	78.2	25.43	25.35	34.8	18,988	0.18%	大買/
2024/05/02	31.1	23.32	65	23.54	23.60	-34	17,609	-0.19%
2024/04/30	16.2	23.11	0	0.00	22.85	16.2	17,343	0.09%
2024/04/29	2.1	23.06	6	23.08	23.20	-3.9	17,231	-0.02%
2024/04/26	2.1	22.30	12	22.35	22.15	-9.9	17,118	-0.06%
2024/04/25	5	22.09	4	22.05	21.95	1	16,932	0.01%
2024/04/24	11.4	22.56	9	22.71	22.60	2.4	16,872	0.01%
2024/04/23	30	21.83	0	21.95	21.85	30	16,928	0.18%
2024/04/22	36.7	22.12	32	21.92	21.70	4.7	16,877	0.03%
2024/04/19	70.2	22.33	21	22.28	22.20	49.2	16,592	0.30%
2024/04/18	45.1	23.22	12	23.09	23.05	33.1	16,162	0.20%
2024/04/17	50.2	23.87	37	23.67	23.65	13.2	15,832	0.08%
2024/04/16	30.1	24.23	10	24.10	24.15	20.1	15,571	0.13%
2024/04/15	26.1	25.05	2	25.00	25.00	24.1	15,562	0.15%
2024/04/12	6.1	25.27	0.2	25.25	25.20	5.9	16,364	0.04%
2024/04/11	29.1	25.57	25	25.49	25.40	4.1	18,321	0.02%
2024/04/10	18	26.06	3	26.17	25.95	15	18,252	0.08%
2024/04/09	1.1	25.79	0	0.00	25.60	1.1	18,286	0.01%
2024/04/08	15.1	25.16	12	25.12	25.20	3.1	18,402	0.02%
2024/04/03	22	25.45	1	25.40	25.40	21	18,274	0.12%
2024/04/02	3	26.00	3	25.87	25.90	0	18,196	0.00%
2024/03/29	0.1	25.76	0	0.00	25.80	0.1	18,248	0.00%
2024/03/28	36	25.50	16.3	25.37	25.90	19.7	18,140	0.11%
2024/03/27	29.1	25.87	25	25.70	25.70	4.1	17,857	0.02%
2024/03/26	25.2	26.28	42	26.16	26.05	-16.8	17,654	-0.10%
2024/03/25	8.1	26.40	0	0.00	26.35	8.1	17,555	0.05%
2024/03/22	1	26.65	0	0.00	26.60	1	17,587	0.01%
2024/03/21	13.1	26.96	4	26.85	26.75	9.1	17,701	0.05%
2024/03/20	6.2	26.60	1.8	26.77	26.60	4.4	17,809	0.02%
2024/03/19	0	27.00	9	26.94	26.95	-9	17,919	-0.05%
2024/03/18	20	26.70	0	0.00	26.80	20	18,261	0.11%
2024/03/15	9.1	26.38	24	26.35	26.30	-14.9	18,338	-0.08%
2024/03/14	8.1	26.64	9	26.64	26.60	-0.9	18,071	-0.01%
2024/03/13	20.4	26.83	8	27.00	26.60	12.4	17,989	0.07%
2024/03/12	1	26.95	6	27.07	27.15	-5	17,841	-0.03%
2024/03/11	5	26.90	10	26.90	26.95	-5	17,785	-0.03%
2024/03/08	3.6	26.90	20	26.90	26.95	-16.4	17,756	-0.09%
2024/03/07	21.1	26.84	13.1	26.72	26.60	8	17,424	0.05%
2024/03/06	12	26.95	5	27.00	26.80	7	17,351	0.04%
2024/03/05	21.1	27.23	31	27.61	27.10	-9.9	17,441	-0.06%
2024/03/04	16.1	26.81	4	26.78	26.90	12.1	17,097	0.07%
2024/03/01	21	27.05	3	27.05	26.90	18	17,051	0.11%
2024/02/29	38	26.36	23	27.31	27.60	15	16,922	0.09%
2024/02/27	14.1	26.66	0	0.00	26.60	14.1	16,649	0.08%
2024/02/26	35.1	26.74	1	26.75	26.70	34.1	16,553	0.21%
2024/02/23	9.2	26.92	1	26.80	26.75	8.2	16,597	0.05%
2024/02/22	0	27.20	0	0.00	27.10	0	16,679	0.00%
2024/02/21	7.1	27.15	7	27.11	27.15	0.1	16,784	0.00%
2024/02/20	0	27.60	0	0.00	27.45	0	16,843	0.00%
2024/02/19	0	27.75	2.1	27.75	27.75	-2	16,873	-0.01%
2024/02/16	13.1	27.37	21	27.45	27.30	-7.9	17,051	-0.05%
2024/02/15	9.1	26.89	2	26.83	26.90	7.1	17,037	0.04%
2024/02/05	11	26.70	0	0.00	26.80	11	17,043	0.06%
2024/02/02	42.1	26.94	0	0.00	26.70	42.1	16,974	0.25%
2024/02/01	0.1	27.00	31	27.05	27.10	-30.9	16,763	-0.18%
2024/01/31	2	27.03	9	27.08	27.00	-7	16,842	-0.04%
2024/01/30	35	27.23	10	27.30	27.05	25	16,777	0.15%
2024/01/29	6	27.76	9.1	27.76	27.70	-3.1	16,902	-0.02%
2024/01/26	11.1	27.80	8	27.89	27.95	3.1	17,368	0.02%
2024/01/25	0	0.00	47.8	27.98	28.05	-47.8	17,289	-0.28%
2024/01/24	4	27.96	9.2	28.04	27.90	-5.2	17,306	-0.03%
2024/01/23	25	27.69	9	27.66	27.85	16	17,150	0.09%
2024/01/22	38	27.37	1	27.25	27.45	37	17,029	0.22%
2024/01/19	29	27.28	0	0.00	27.25	29	16,769	0.17%
2024/01/18	16.1	27.38	41	27.60	27.20	-24.9	16,650	-0.15%
2024/01/17	27	27.80	31.3	27.96	27.55	-4.3	16,709	-0.03%
2024/01/16	16	28.40	2	28.40	28.45	14	16,365	0.09%
2024/01/15	2	29.00	0	0.00	28.90	2	16,255	0.01%
2024/01/12	34	28.96	7	28.99	28.95	27	16,487	0.16%
2024/01/11	60	28.86	1	28.85	28.90	59	16,369	0.36%
2024/01/10	24	29.20	7	29.21	29.05	17	16,329	0.10%
2024/01/09	9	29.92	14	29.63	29.45	-5	16,371	-0.03%
2024/01/08	71	30.48	35	30.36	29.90	36	16,336	0.22%
2024/01/05	111.7	30.47	118	30.73	30.85	-6.4	15,414	-0.04%	大買/大賣/
2024/01/04	0	0.00	2	28.15	28.25	-2	13,429	-0.01%
2024/01/03	67	28.22	87	28.15	28.10	-20	13,559	-0.15%
2024/01/02	13	28.84	0	0.00	28.80	13	13,267	0.10%
2023/12/29	13	29.55	3	29.70	29.45	10	13,041	0.08%
2023/12/28	5	29.66	4	29.71	29.70	1	13,126	0.01%
2023/12/27	2.4	29.91	29	29.88	29.80	-26.6	13,085	-0.20%
2023/12/26	0	29.30	2	29.28	29.25	-2	12,914	-0.02%
2023/12/25	11	28.95	3	29.05	28.90	8	12,901	0.06%
2023/12/22	1	29.25	0	0.00	29.15	1	12,974	0.01%
2023/12/21	5	28.90	0	0.00	28.75	5	12,936	0.04%
2023/12/20	1	29.00	2	29.05	28.90	-1	12,870	-0.01%
2023/12/19	10	29.05	0	0.00	28.80	10	12,791	0.08%
2023/12/18	10	29.60	4	29.75	29.40	6	12,743	0.05%
2023/12/15	0	0.00	11	29.81	29.75	-11	12,590	-0.09%
2023/12/14	37	29.90	9	29.68	29.65	28	12,372	0.23%
2023/12/13	24	29.89	121	30.03	29.90	-97	12,153	-0.80%	大賣/
2023/12/12	4	29.35	12	29.45	29.60	-8	11,816	-0.07%
2023/12/11	4	28.85	1	28.80	28.80	3	11,714	0.03%
2023/12/08	0	0.00	4	28.95	28.80	-4	11,717	-0.03%
2023/12/07	10	29.06	3	28.75	28.70	7	11,837	0.06%
2023/12/06	14	29.22	1	29.20	29.15	13	11,843	0.11%
2023/12/05	2	29.55	5	29.34	29.40	-3	11,822	-0.03%
2023/12/01	9	29.73	1.1	29.78	29.60	7.9	11,715	0.07%
2023/11/30	0	29.85	2	29.93	30.10	-2	11,613	-0.02%
2023/11/29	40	29.95	50.4	29.89	29.85	-10.4	11,401	-0.09%
2023/11/28	26	29.25	80	29.66	29.80	-54	11,268	-0.48%
2023/11/24	2	29.60	0	0.00	29.75	2	11,215	0.02%
2023/11/22	5	29.27	0	0.00	29.20	5	11,111	0.04%
2023/11/21	1	29.65	13	29.72	29.80	-12	11,007	-0.11%
2023/11/20	6	29.38	1	29.60	29.30	5	10,865	0.05%
2023/11/17	8	29.05	5	28.96	29.05	3	10,690	0.03%
2023/11/16	5	29.05	0	0.00	29.00	5	10,682	0.05%
2023/11/15	4	28.86	19	28.77	28.90	-15	10,665	-0.14%
2023/11/14	15	28.15	11	28.37	28.35	4	10,566	0.04%
2023/11/13	10	28.10	3.1	27.72	27.85	6.9	10,686	0.06%
2023/11/08	4	28.35	25	28.52	28.35	-21	11,078	-0.19%
2023/11/07	0	28.70	15	28.62	28.85	-15	11,136	-0.13%
2023/11/06	96	28.80	39	28.82	28.75	57	11,096	0.51%
2023/11/03	4.1	28.35	144	28.01	28.70	-139.9	10,785	-1.30%	大賣/鉅額交易
2023/11/02	1	27.69	0	0.00	27.60	1	10,386	0.01%
2023/11/01	1	27.75	0	0.00	27.20	1	10,327	0.01%
2023/10/31	6	26.55	0	0.00	26.55	6	10,222	0.06%
2023/10/30	0	26.70	2	26.65	26.60	-2	10,364	-0.02%
2023/10/27	2.1	26.75	0	0.00	26.65	2.1	10,487	0.02%
2023/10/26	0	0.00	11	27.18	26.80	-11	10,630	-0.10%
2023/10/25	81	28.00	0	0.00	27.50	81	10,626	0.76%
2023/10/24	20.1	26.65	3	26.53	26.85	17.1	10,465	0.16%
2023/10/23	21.1	26.83	2	26.90	26.65	19.1	10,495	0.18%
2023/10/20	21	27.62	1	27.30	27.30	20	10,632	0.19%
2023/10/18	6	27.61	1	27.70	27.50	5	10,616	0.05%
2023/10/17	2	28.10	31	28.04	27.85	-29	10,918	-0.27%
2023/10/16	38	27.57	0	0.00	27.35	38	10,805	0.35%
2023/10/13	1	27.65	21	27.89	27.70	-20	10,714	-0.19%
2023/10/12	6.2	27.39	1	27.55	27.55	5.2	10,677	0.05%
2023/10/11	0	27.10	2	27.10	27.05	-2	10,616	-0.02%
2023/10/05	0.1	26.40	1	26.45	26.40	-0.9	10,631	-0.01%
2023/10/04	1.2	26.11	0	0.00	26.10	1.2	10,639	0.01%
2023/10/02	0.1	26.60	0	0.00	26.60	0.1	10,818	0.00%
2023/09/28	0.1	26.60	0	0.00	26.55	0.1	11,034	0.00%
2023/09/27	12.1	26.63	10	26.65	26.40	2.1	11,229	0.02%
2023/09/26	4.2	26.78	0	0.00	26.65	4.2	11,225	0.04%
2023/09/22	13	26.89	1	26.90	26.90	12	11,229	0.11%
2023/09/21	2.1	27.00	0	0.00	27.00	2.1	11,243	0.02%
2023/09/20	6.1	27.46	0	0.00	27.25	6.1	11,187	0.05%
2023/09/19	3	27.82	2	27.95	27.85	1	11,267	0.01%
2023/09/18	4	27.78	0	0.00	27.80	4	11,340	0.04%
2023/09/15	1	27.96	1	28.20	28.10	0	11,415	0.00%
2023/09/14	5	27.90	3	27.93	27.90	2	11,398	0.02%
2023/09/13	0.1	27.38	0	0.00	27.40	0.1	11,450	0.00%
2023/09/12	39.1	27.03	0	0.00	27.15	39.1	11,668	0.33%
2023/09/11	7	27.08	0	0.00	26.90	7	11,933	0.06%
2023/09/08	2.1	27.60	11	27.67	27.60	-9	12,311	-0.07%
2023/09/07	4	27.94	12	27.85	27.80	-8	12,355	-0.06%
2023/09/06	0.1	27.85	0	0.00	27.80	0.1	12,402	0.00%
2023/09/05	0	28.00	13	27.97	28.05	-13	12,428	-0.10%
2023/09/04	0	28.20	10	28.35	28.20	-10	12,555	-0.08%
2023/09/01	1	28.05	0	0.00	28.15	1	12,714	0.01%
2023/08/31	10	28.15	26	28.15	27.85	-16	12,745	-0.13%
2023/08/30	0	27.80	11	27.75	27.85	-11	12,715	-0.09%
2023/08/29	11	27.25	1	27.25	27.30	10	12,754	0.08%
2023/08/28	3	27.45	5	27.50	27.40	-2	12,792	-0.02%
2023/08/25	1.1	26.95	0	0.00	26.90	1.1	12,859	0.01%
2023/08/24	0	0.00	1	27.40	27.30	-1	12,993	-0.01%
2023/08/23	0	27.20	1.5	27.12	27.45	-1.5	12,971	-0.01%
2023/08/22	4	26.75	0	0.00	26.80	4	13,028	0.03%
2023/08/21	12.1	27.29	0	0.00	26.95	12.1	12,950	0.09%
2023/08/18	8.2	26.67	9	27.29	27.25	-0.8	12,869	-0.01%
2023/08/17	26	26.43	4	26.70	26.85	22	12,745	0.17%
2023/08/16	10.3	26.75	4	26.93	27.05	6.3	12,552	0.05%
2023/08/15	17	27.58	6	27.53	27.35	11	12,428	0.09%
2023/08/14	9.2	27.59	0	0.00	27.95	9.2	12,345	0.07%
2023/08/11	26	28.43	2	28.88	28.40	24	12,206	0.20%
2023/08/10	1	29.00	0	0.00	29.00	1	12,049	0.01%
2023/08/09	2	29.20	0	0.00	29.20	2	11,975	0.02%
2023/08/08	35	29.20	0	0.00	29.10	35	11,958	0.29%
2023/08/07	0	0.00	1	29.60	29.70	-1	11,864	-0.01%
2023/08/04	1	29.50	0	0.00	29.50	1	11,929	0.01%
2023/08/02	27	29.56	0	0.00	29.55	27	11,928	0.23%
2023/08/01	1	29.95	0	0.00	30.00	1	11,821	0.01%
2023/07/31	20	30.08	25	29.90	29.95	-5	11,712	-0.04%
2023/07/28	0	30.25	0	0.00	30.20	0	11,669	0.00%
2023/07/27	0	30.05	5	30.05	30.00	-5	11,649	-0.04%
2023/07/26	9.5	29.79	2	29.83	29.70	7.5	11,823	0.06%
2023/07/25	9	29.46	35	30.34	30.20	-26	12,008	-0.22%
2023/07/24	14.1	29.03	1	29.30	29.60	13.1	12,087	0.11%
2023/07/21	25	29.28	3	29.35	29.55	22	12,299	0.18%
2023/07/20	20	29.40	10	29.60	29.80	10	12,509	0.08%
2023/07/19	2	30.13	3	30.12	30.10	-1	12,464	-0.01%
2023/07/18	0.1	30.45	7	30.33	30.50	-6.9	12,801	-0.05%
2023/07/17	1	30.00	1	30.20	30.10	0	13,050	0.00%
2023/07/14	0	30.00	0.6	30.08	30.10	-0.5	13,401	0.00%
2023/07/13	3	29.90	2	29.80	29.80	1	13,494	0.01%
2023/07/12	8	29.88	0	0.00	29.90	8	13,431	0.06%
2023/07/10	14	29.97	1	29.90	30.00	13	13,595	0.10%
2023/07/07	10	30.19	5	30.25	30.15	5	13,583	0.04%
2023/07/06	18.5	30.81	31	30.85	30.65	-12.5	13,745	-0.09%
2023/07/05	32	31.55	8	31.70	31.50	24	13,610	0.18%
2023/07/04	11	30.80	0.1	30.80	30.80	10.9	13,517	0.08%
2023/07/03	0	0.00	1	31.10	30.85	-1	13,640	-0.01%
2023/06/30	0	0.00	8	30.84	30.95	-8	13,742	-0.06%
2023/06/29	3	30.93	2	30.75	30.90	1	13,815	0.01%
2023/06/28	1	30.65	0	0.00	30.70	1	13,928	0.01%
2023/06/27	7	30.79	0	0.00	30.70	7	14,075	0.05%
2023/06/26	1	31.65	1	31.75	31.40	0	14,133	0.00%
2023/06/21	11	31.95	2	31.95	31.95	9	14,165	0.06%
2023/06/20	2	31.78	2	31.65	31.90	0	14,140	0.00%
2023/06/19	2	31.75	3	31.75	31.85	-1	14,127	-0.01%
2023/06/16	32	32.29	7	32.24	32.15	25	14,081	0.18%
2023/06/15	10	32.49	96	32.60	32.70	-86	13,915	-0.62%
2023/06/14	67	32.18	30	32.21	32.30	37	13,782	0.27%
2023/06/13	2	31.20	1	31.40	31.25	1	13,373	0.01%
2023/06/12	22	31.00	20	30.60	31.05	2	13,365	0.01%
2023/06/09	6	30.88	23	31.00	30.90	-17	13,436	-0.13%
2023/06/08	0	0.00	62	30.92	30.90	-62	13,579	-0.46%
2023/06/07	12	31.26	26.1	31.41	31.55	-14.1	13,766	-0.10%
2023/06/06	0.7	31.14	1	31.05	31.05	-0.3	14,278	0.00%
2023/06/05	2	31.23	0	0.00	31.15	2	14,578	0.01%
2023/06/02	0	31.10	0	0.00	31.10	0	15,012	0.00%
2023/06/01	0	30.60	0	0.00	30.60	0	15,755	0.00%
2023/05/31	0.1	30.99	4	31.23	30.90	-3.9	15,872	-0.02%
2023/05/30	5	31.08	30	31.11	31.10	-25	15,777	-0.16%
2023/05/29	1	30.80	11	31.05	30.85	-10	15,810	-0.06%
2023/05/26	4.2	30.77	3	30.77	30.75	1.2	15,880	0.01%
2023/05/25	1	30.65	13	30.62	30.65	-12	15,849	-0.08%
2023/05/24	3.2	30.45	30	30.52	30.55	-26.9	16,018	-0.17%
2023/05/22	0	0.00	10.3	30.25	30.20	-10.3	16,125	-0.06%
2023/05/19	0	0.00	1	30.50	30.25	-1	16,129	-0.01%
2023/05/18	6	30.60	11	30.67	30.60	-5	16,095	-0.03%
2023/05/17	14	30.55	2	30.53	30.60	12	16,124	0.07%
2023/05/16	0.1	30.35	5	30.25	30.25	-4.9	16,080	-0.03%
2023/05/12	1	29.80	0	0.00	29.85	1	16,269	0.01%
2023/05/11	0.2	30.00	1	30.05	29.80	-0.8	16,356	0.00%
2023/05/10	14	30.03	0	0.00	30.00	14	16,580	0.08%
2023/05/09	22.1	30.46	2	30.50	30.25	20.1	16,605	0.12%
2023/05/08	25.1	30.38	1	30.55	30.30	24.1	16,807	0.14%
2023/05/05	10.1	30.75	4	30.71	30.65	6.1	17,093	0.04%
2023/05/04	0.1	30.81	8	30.77	31.10	-7.9	17,548	-0.05%
2023/05/03	1	30.80	4	30.60	30.50	-3	17,856	-0.02%
2023/05/02	25.1	30.65	124	30.75	30.90	-99	18,172	-0.54%	大賣/
2023/04/28	9.7	29.78	18	29.96	29.70	-8.3	18,545	-0.04%
2023/04/27	2	29.30	0	0.00	29.55	2	18,504	0.01%
2023/04/26	58	29.21	2	29.30	29.30	56	18,623	0.30%
2023/04/25	49.3	29.88	0	0.00	30.00	49.3	18,370	0.27%
2023/04/24	4.3	30.02	10	29.80	30.60	-5.7	18,125	-0.03%
2023/04/21	20.1	30.34	123	30.63	30.05	-102.9	18,006	-0.57%	大賣/鉅額交易
2023/04/20	93	31.31	2	31.25	31.00	91	17,828	0.51%
2023/04/19	34	32.18	4	32.15	32.10	30	17,977	0.17%
2023/04/18	5.2	33.25	5	33.10	32.90	0.2	17,903	0.00%
2023/04/17	1	32.90	1.5	32.90	32.90	-0.5	17,887	0.00%
2023/04/13	8	33.03	4	33.05	33.10	4	17,930	0.02%
2023/04/12	20.2	33.15	1	33.20	33.30	19.2	17,828	0.11%
2023/04/11	7.1	32.60	32	33.15	33.25	-25	17,840	-0.14%
2023/04/10	13	32.63	14	32.60	32.50	-1	17,730	-0.01%
2023/04/07	15	32.68	4	32.60	32.60	11	17,809	0.06%
2023/04/06	24	32.71	7	32.68	32.60	17	17,816	0.10%
2023/03/31	21	33.20	9	33.61	33.10	12	17,724	0.07%
2023/03/30	6	33.02	0	0.00	32.90	6	17,798	0.03%
2023/03/29	6	33.05	2	32.90	32.95	4	17,826	0.02%
2023/03/28	22.2	33.23	0	0.00	33.10	22.2	17,952	0.12%
2023/03/27	45.1	33.84	0	0.00	33.70	45.1	17,953	0.25%
2023/03/24	31.1	34.41	20.6	34.35	34.40	10.5	18,001	0.06%
2023/03/23	11	34.15	5	34.15	34.20	6	18,032	0.03%
2023/03/22	12	34.35	13.6	34.52	34.30	-1.6	18,177	-0.01%
2023/03/21	10	34.20	0	0.00	34.20	10	18,241	0.05%
2023/03/20	42.8	34.37	10	34.25	34.20	32.8	18,519	0.18%
2023/03/17	6	33.57	7	34.31	34.60	-1	18,561	-0.01%
2023/03/16	8	33.17	5	33.30	33.35	3	18,408	0.02%
2023/03/15	0.3	33.80	1	33.30	33.25	-0.7	18,590	0.00%
2023/03/14	21	33.28	5	33.25	33.20	16	18,996	0.08%
2023/03/13	11	33.50	4	33.90	33.80	7	19,442	0.04%
2023/03/10	25.1	34.59	10	34.61	34.45	15.1	19,550	0.08%
2023/03/09	11	35.80	28	35.62	35.15	-17	19,676	-0.09%
2023/03/08	2.1	34.70	5	34.81	34.95	-3	19,267	-0.02%
2023/03/07	17.4	34.95	13	35.25	35.15	4.4	19,091	0.02%
2023/03/06	4.1	34.68	30	34.20	34.95	-26	18,755	-0.14%
2023/03/03	5	33.30	11	33.41	33.60	-6	18,065	-0.03%
2023/03/02	1	33.15	0	0.00	33.25	1	18,110	0.01%
2023/03/01	9	32.99	0	0.00	33.10	9	18,423	0.05%
2023/02/24	17	33.46	0	0.00	33.30	17	18,738	0.09%
2023/02/23	6	33.67	44	33.62	33.65	-38	18,750	-0.20%
2023/02/22	9	33.22	0	0.00	33.40	9	18,942	0.05%
2023/02/21	0	0.00	8	33.97	33.90	-8	18,975	-0.04%
2023/02/20	2.1	33.75	3	33.72	33.80	-0.9	19,285	0.00%
2023/02/17	8	33.28	6	33.35	33.30	2	19,770	0.01%
2023/02/16	13	33.40	0	0.00	33.50	13	19,930	0.07%
2023/02/15	22	33.35	1	33.55	33.25	21	20,390	0.10%
2023/02/14	4	33.70	0	0.00	33.60	4	20,381	0.02%
2023/02/13	3.7	33.21	0	0.00	33.15	3.7	20,614	0.02%
2023/02/10	17	33.79	0	0.00	33.70	17	20,840	0.08%
2023/02/09	35	34.29	4	34.20	34.15	31	21,068	0.15%
2023/02/08	5	34.15	32	34.60	34.60	-27	21,178	-0.13%
2023/02/07	2	33.73	0	0.00	33.80	2	21,101	0.01%
2023/02/06	56.1	33.92	12.1	33.89	33.70	44	21,204	0.21%
2023/02/03	12.5	34.58	65	34.54	34.50	-52.5	21,086	-0.25%
2023/02/02	14.2	35.39	6	35.45	35.30	8.2	20,966	0.04%
2023/02/01	19	34.88	12	35.00	35.00	7	20,713	0.03%
2023/01/31	0	0.00	3	34.32	34.30	-3	20,414	-0.01%
2023/01/30	1	33.05	88.8	33.60	33.95	-87.8	20,175	-0.44%
2023/01/17	6.1	32.17	4	32.20	32.30	2.1	19,808	0.01%
2023/01/16	36.8	32.75	3	32.55	32.55	33.8	20,069	0.17%
2023/01/13	1	33.80	0	0.00	33.65	1	19,986	0.01%
2023/01/12	38	34.17	2	34.18	33.85	36	20,163	0.18%
2023/01/11	6	33.93	3	34.17	34.30	3	20,165	0.01%
2023/01/10	3	33.92	66.1	33.91	34.00	-63.1	20,051	-0.31%
2023/01/09	20	33.55	23	33.88	33.90	-3	19,927	-0.02%
2023/01/06	10	33.29	8.9	33.33	33.45	1.1	19,646	0.01%
2023/01/05	0	0.00	79	32.81	32.65	-79	19,550	-0.40%
2023/01/04	33	32.34	0	0.00	32.25	33	19,678	0.17%
2023/01/03	0	0.00	6	32.23	32.35	-6	19,864	-0.03%
2022/12/29	48	31.61	41	31.79	32.05	7	20,020	0.04%
2022/12/28	27.8	32.26	0	0.00	32.15	27.8	20,225	0.14%
2022/12/27	32.2	33.15	52.5	33.32	33.00	-20.3	20,261	-0.10%
2022/12/23	1	33.05	0	0.00	33.30	1	20,656	0.00%
2022/12/22	32	33.35	4	33.41	33.40	28	21,553	0.13%
2022/12/21	51.5	32.50	83	32.78	32.65	-31.5	21,669	-0.15%
2022/12/20	10	33.20	4.5	32.94	32.30	5.5	21,653	0.03%
2022/12/16	8	32.56	2	32.68	32.65	6	21,836	0.03%
2022/12/15	13	33.08	2	33.05	32.95	11	21,868	0.05%
2022/12/14	0	0.00	9	32.96	33.35	-9	21,970	-0.04%
2022/12/13	0.1	32.45	32	32.50	32.40	-31.9	22,008	-0.14%
2022/12/12	72.5	32.32	20	32.30	32.20	52.5	22,253	0.24%
2022/12/09	33	33.60	1	33.60	33.45	32	24,397	0.13%
2022/12/07	2	33.75	1	33.60	33.35	1	24,937	0.00%
2022/12/06	32	34.03	1	34.70	33.95	31	25,107	0.12%
2022/12/05	49	35.24	5	35.30	35.15	44	24,919	0.18%
2022/12/02	4	34.35	5	34.34	34.60	-1	24,563	0.00%
2022/12/01	11	33.95	18	34.09	34.00	-7	24,634	-0.03%
2022/11/29	2	32.35	2	31.85	32.60	0	25,613	0.00%
2022/11/28	1	32.25	0	0.00	32.25	1	25,748	0.00%
2022/11/25	2	33.08	12	33.17	32.90	-10	26,099	-0.04%
2022/11/24	2	33.03	12	33.17	33.30	-10	26,623	-0.04%
2022/11/23	11	32.59	20	32.65	32.95	-9	26,597	-0.03%
2022/11/22	30	31.66	6	31.89	31.85	24	26,511	0.09%
2022/11/21	12	33.31	1	33.10	32.85	11	26,312	0.04%
2022/11/18	2	34.00	33	34.59	33.65	-31	26,505	-0.12%
2022/11/17	5.1	33.64	13	34.07	34.15	-7.9	26,578	-0.03%
2022/11/16	23	34.06	28	34.26	34.05	-5	26,743	-0.02%
2022/11/15	29	34.14	36	34.07	34.35	-7	26,732	-0.03%
2022/11/14	16	33.44	47.3	33.52	33.45	-31.3	26,524	-0.12%
2022/11/11	4	33.49	13	33.83	33.30	-9	26,944	-0.03%
2022/11/10	3	32.28	7	32.56	32.60	-4	27,055	-0.01%
2022/11/09	0	0.00	15	32.60	32.70	-15	27,830	-0.05%
2022/11/08	12.5	32.40	21	32.72	32.00	-8.5	28,164	-0.03%
2022/11/07	12	32.59	11	32.61	32.75	1	28,748	0.00%
2022/11/04	3	31.35	3	31.42	31.85	0	28,905	0.00%
2022/11/03	31.8	31.54	30	31.25	31.45	1.8	28,958	0.01%
2022/11/02	20	31.07	33	31.24	31.30	-13	29,025	-0.04%
2022/11/01	42	30.89	43.5	30.72	30.65	-1.5	29,084	-0.01%
2022/10/31	0	0.00	12	30.78	30.80	-12	29,469	-0.04%
2022/10/28	2.5	30.00	2	30.25	29.70	0.5	29,605	0.00%
2022/10/27	9	30.59	2.5	30.74	30.90	6.5	29,758	0.02%
2022/10/26	0	0.00	8	30.49	30.45	-8	30,232	-0.03%
2022/10/25	22.8	31.00	5	31.09	30.45	17.8	30,505	0.06%
2022/10/24	4	31.34	17.5	31.45	31.00	-13.5	31,876	-0.04%
2022/10/21	14.5	30.36	6	30.67	30.20	8.5	31,699	0.03%
2022/10/20	9	30.20	30	30.15	31.00	-21	31,430	-0.07%
2022/10/19	1	30.05	20	30.06	29.90	-19	31,386	-0.06%
2022/10/18	15	29.60	37	29.86	29.90	-22	31,425	-0.07%
2022/10/17	41	28.60	52	28.78	29.50	-11	31,640	-0.03%
2022/10/14	8	29.18	134	28.68	29.20	-126	31,903	-0.39%	大賣/鉅額交易
2022/10/13	51.1	27.47	18	27.38	26.95	33.1	31,846	0.10%
2022/10/12	12.1	28.00	0	0.00	28.10	12.1	31,943	0.04%
2022/10/11	46.1	28.26	1	28.15	28.05	45.1	32,244	0.14%
2022/10/07	1	29.95	0	0.00	29.95	1	32,235	0.00%
2022/10/06	3.3	30.17	7	30.01	30.15	-3.7	32,281	-0.01%
2022/10/05	2	30.48	67	30.63	30.35	-65	32,238	-0.20%
2022/10/04	1	29.65	22	29.67	29.85	-21	32,064	-0.07%
2022/10/03	27	28.37	8	28.59	28.80	19	31,917	0.06%
2022/09/30	3	27.05	30	27.40	28.50	-27	31,868	-0.08%
2022/09/29	62.1	28.27	5	28.16	27.80	57.1	31,740	0.18%
2022/09/28	11.9	28.83	18	28.71	28.55	-6.1	30,958	-0.02%
2022/09/27	17	29.56	7.4	29.61	29.65	9.6	30,763	0.03%
2022/09/26	18.1	29.83	28	29.78	29.30	-10	30,800	-0.03%
2022/09/23	1	31.10	28	30.98	31.00	-27	30,778	-0.09%
2022/09/22	36	30.55	0	0.00	30.55	36	30,824	0.12%
2022/09/21	8	31.31	10.2	31.30	31.30	-2.1	30,858	-0.01%
2022/09/20	38.3	31.56	5	31.91	31.55	33.3	30,834	0.11%
2022/09/19	43	31.75	47	32.25	31.75	-4	30,802	-0.01%
2022/09/16	75	31.99	1	31.70	32.15	74	30,695	0.24%
2022/09/15	5.1	32.53	81.4	32.37	32.75	-76.4	28,777	-0.27%
2022/09/14	46	31.28	20	31.41	31.60	26	28,540	0.09%
2022/09/13	38.1	32.39	77	32.56	32.00	-38.9	28,446	-0.14%
2022/09/12	5	31.74	28	31.71	31.75	-23	28,490	-0.08%
2022/09/08	0	30.50	48	30.68	30.70	-48	28,970	-0.17%
2022/09/07	46	30.14	2	30.15	30.10	44	29,064	0.15%
2022/09/06	12.3	30.70	48	31.14	30.80	-35.7	28,916	-0.12%
2022/09/05	125	30.94	9.3	31.14	30.55	115.8	28,694	0.40%	大買/鉅額交易
2022/09/02	0	33.65	0	0.00	33.55	0	27,702	0.00%
2022/09/01	53	33.50	105	33.41	33.65	-52	27,442	-0.19%	大賣/
2022/08/31	9.1	33.75	7	34.25	34.45	2.1	27,006	0.01%
2022/08/30	1	33.90	4	33.98	34.00	-3	26,507	-0.01%
2022/08/29	42	33.75	1	33.85	33.90	41	26,570	0.15%
2022/08/26	45.3	34.91	41	35.12	34.85	4.3	26,468	0.02%
2022/08/25	6	34.39	7	34.56	34.25	-1	26,229	0.00%
2022/08/24	19.8	33.70	1	33.60	33.40	18.8	26,128	0.07%
2022/08/23	15	34.11	0	0.00	33.95	15	29,906	0.05%
2022/08/22	22	35.17	2	35.20	35.05	20	29,964	0.07%
2022/08/19	57	35.76	19	35.94	35.70	38	29,855	0.13%
2022/08/18	23.2	36.23	6	35.84	35.80	17.2	29,837	0.06%
2022/08/17	61	36.18	29	36.04	36.30	32	29,451	0.11%
2022/08/16	12.4	36.06	150	36.30	35.50	-137.6	29,070	-0.47%	大賣/鉅額交易
2022/08/15	89.8	35.53	15	35.50	35.65	74.8	28,584	0.26%
2022/08/12	33.1	35.30	153	34.77	35.35	-119.9	28,218	-0.42%	大賣/鉅額交易
2022/08/11	8	33.92	43	33.95	33.85	-35	27,704	-0.13%
2022/08/10	53	33.37	2	33.55	33.25	51	27,533	0.19%
2022/08/09	34.1	33.55	15	33.85	33.90	19.1	27,612	0.07%
2022/08/08	49	33.64	8	33.68	33.60	41	27,986	0.15%
2022/08/05	103	34.11	20	34.06	34.20	83	28,793	0.29%	大買/
2022/08/04	29	33.61	30	33.46	33.80	-1	28,739	0.00%
2022/08/03	19	33.89	1	34.15	34.00	18	28,722	0.06%
2022/08/02	80	34.52	25	34.94	34.20	55	28,532	0.19%
2022/08/01	38	35.66	8	35.81	35.65	30	28,071	0.11%
2022/07/29	91	35.52	8	35.54	35.25	83	27,838	0.30%
2022/07/28	46	39.37	46	38.51	38.25	0	26,477	0.00%
2022/07/27	6	39.42	7	39.34	39.45	-1	26,173	0.00%
2022/07/26	43.4	38.81	40	39.01	38.85	3.4	26,121	0.01%
2022/07/25	36	40.32	3	40.25	40.25	33	26,013	0.13%
2022/07/22	47	42.05	28	42.01	41.75	19	26,117	0.07%
2022/07/21	14	41.28	15	41.42	41.80	-1	25,861	0.00%
2022/07/20	4	39.61	30	39.75	39.70	-26	25,451	-0.10%
2022/07/19	28	38.22	15	38.58	38.75	13	25,274	0.05%
2022/07/18	58	38.74	47	39.16	39.25	11	25,186	0.04%
2022/07/15	14	39.20	25	39.88	40.05	-11	24,852	-0.04%
2022/07/14	16	38.72	5	39.15	39.00	11	24,990	0.04%
2022/07/13	17	38.84	25	39.37	39.25	-8	24,899	-0.03%
2022/07/12	12	38.44	4	39.20	38.35	8	24,744	0.03%
2022/07/11	5	39.75	9	40.90	40.10	-4	24,657	-0.02%
2022/07/08	29	40.68	28	40.56	40.55	1	24,709	0.00%
2022/07/07	17	39.69	45	39.71	40.40	-28	24,757	-0.11%
2022/07/06	11	39.14	58	39.14	38.95	-47	24,552	-0.19%
2022/07/05	28.2	38.79	17	38.46	39.00	11.2	24,457	0.05%
2022/07/04	33	37.96	14	38.07	38.30	19	24,444	0.08%
2022/07/01	13	39.46	31	38.82	37.85	-18	24,552	-0.07%
2022/06/30	106	40.30	72	40.26	40.10	34	24,558	0.14%	大買/
2022/06/29	45	41.55	22	41.69	41.70	23	24,367	0.09%
2022/06/28	26	42.98	30	43.20	42.80	-4	24,150	-0.02%
2022/06/27	8.1	44.28	0	0.00	44.25	8.1	24,047	0.03%
2022/06/24	16	42.99	6	43.47	43.00	10	23,919	0.04%
2022/06/23	27	44.39	11	44.74	43.50	16	23,674	0.07%
2022/06/22	7	47.34	6	48.11	46.35	1	23,181	0.00%
2022/06/21	6	47.98	9	48.29	48.45	-3	23,003	-0.01%
2022/06/20	13	48.71	10	49.01	47.85	3	22,869	0.01%
2022/06/17	22	49.24	12	49.60	50.40	10	22,466	0.04%
2022/06/16	27	51.09	7	51.14	50.10	20	21,856	0.09%
2022/06/15	30	51.65	1.6	51.94	51.40	28.4	21,713	0.13%
2022/06/14	1	52.11	1	51.90	52.10	0	21,641	0.00%
2022/06/13	9.1	54.47	14	54.29	53.50	-4.9	21,490	-0.02%
2022/06/10	5	55.30	4	55.73	55.80	1	21,415	0.00%
2022/06/09	7	55.33	0	0.00	56.10	7	21,427	0.03%
2022/06/08	6	55.38	0	0.00	55.30	6	21,357	0.03%
2022/06/07	18	55.40	4	55.68	55.70	14	21,283	0.07%
2022/06/06	12	56.53	1.7	57.38	56.40	10.4	21,188	0.05%
2022/06/02	14	57.26	1	57.30	57.20	13	21,306	0.06%
2022/06/01	4	57.68	0	0.00	57.80	4	21,450	0.02%
2022/05/31	21	58.19	43	58.32	57.80	-22	21,298	-0.10%
2022/05/30	11.3	57.96	11.1	57.95	58.10	0.2	17,255	0.00%
2022/05/27	8	56.13	10	56.49	56.50	-2	16,890	-0.01%
2022/05/26	11	56.25	12.5	55.86	55.70	-1.5	16,887	-0.01%
2022/05/25	2	56.60	3.1	57.26	56.60	-1.1	16,804	-0.01%
2022/05/24	14	56.93	5	56.76	56.60	9	16,908	0.05%
2022/05/23	10.6	58.03	23	58.11	57.20	-12.4	16,813	-0.07%
2022/05/20	11.1	59.05	33.7	58.91	58.80	-22.6	16,688	-0.14%
2022/05/19	18.3	58.18	16	57.48	59.00	2.3	16,508	0.01%
2022/05/18	30.6	58.72	33	58.61	58.40	-2.4	16,174	-0.01%
2022/05/17	13	58.05	11	57.92	57.80	2	16,221	0.01%
2022/05/16	17	57.94	42.4	57.85	57.50	-25.4	16,501	-0.15%
2022/05/13	21.5	56.53	46	56.03	56.50	-24.5	16,109	-0.15%
2022/05/12	15	54.64	12	54.58	54.00	3	15,272	0.02%
2022/05/11	1	53.60	4	53.98	54.40	-3	14,941	-0.02%
2022/05/10	9	53.22	5	53.28	53.20	4	14,735	0.03%
2022/05/09	7	53.93	0	0.00	54.00	7	14,644	0.05%
2022/05/06	4	53.60	6	53.82	53.80	-2	14,614	-0.01%
2022/05/05	8	54.45	35	54.44	55.00	-27	14,689	-0.18%
2022/05/04	0	0.00	2.1	53.19	53.20	-2.1	14,714	-0.01%
2022/05/03	5	53.00	0	0.00	53.00	5	14,763	0.03%
2022/04/29	18	53.31	39	53.73	53.60	-21	14,796	-0.14%
2022/04/28	32	52.47	38	53.14	52.80	-6	14,660	-0.04%
2022/04/27	3	51.17	1	50.40	51.10	2	14,360	0.01%
2022/04/26	23	51.97	3	51.90	51.90	20	14,262	0.14%
2022/04/25	15	52.41	37	52.05	51.90	-22	14,235	-0.15%
2022/04/22	12	53.15	8	54.50	54.40	4	14,199	0.03%
2022/04/21	23	54.30	7.2	54.37	54.40	15.8	14,008	0.11%
2022/04/20	28	54.57	29	54.41	54.50	-1	13,898	-0.01%
2022/04/19	0.1	51.50	1	51.50	51.80	-0.9	13,569	-0.01%
2022/04/18	4	51.10	2	51.15	51.00	2	13,569	0.01%
2022/04/15	9	51.22	0	0.00	51.60	9	13,647	0.07%
2022/04/14	24	52.09	19	51.85	52.00	5	13,805	0.04%
2022/04/13	55	53.18	35	53.13	53.00	20	13,818	0.14%
2022/04/12	1	51.90	0	0.00	51.80	1	13,694	0.01%
2022/04/11	23	52.50	1	52.30	52.30	22	13,786	0.16%
2022/04/08	12	54.30	3	54.20	54.30	9	13,870	0.06%
2022/04/07	8	54.40	19	54.29	54.50	-11	13,857	-0.08%
2022/04/06	2	53.00	12	53.57	54.30	-10	13,645	-0.07%
2022/04/01	13	51.90	2	52.00	52.00	11	13,378	0.08%
2022/03/31	2	52.90	3	53.10	53.00	-1	13,376	-0.01%
2022/03/30	1.1	54.06	0	0.00	53.70	1.1	13,360	0.01%
2022/03/29	0	0.00	27	53.88	53.80	-27	13,317	-0.20%
2022/03/28	21	53.64	0	0.00	53.90	21	13,354	0.16%
2022/03/25	0	0.00	1	54.00	54.10	-1	13,415	-0.01%
2022/03/24	1.1	54.01	2	54.10	54.20	-0.9	13,469	-0.01%
2022/03/23	2	54.05	3	54.10	54.20	-1	13,583	-0.01%
2022/03/22	2	54.00	0	0.00	54.20	2	13,653	0.01%
2022/03/21	23.1	55.01	11	54.35	54.50	12.1	13,703	0.09%
2022/03/18	27	53.94	3	53.53	54.20	24	13,791	0.17%
2022/03/17	3	52.97	5	52.96	52.90	-2	13,824	-0.01%
2022/03/16	2	50.70	1	51.40	51.40	1	14,095	0.01%
2022/03/15	4.1	50.38	14	50.33	50.40	-9.9	14,502	-0.07%
2022/03/14	1	50.90	5	51.30	51.40	-4	14,829	-0.03%
2022/03/11	6	51.33	1	51.40	50.90	5	15,466	0.03%
2022/03/10	1.2	51.43	4	51.70	51.50	-2.8	16,687	-0.02%
2022/03/09	5	50.07	1	50.40	50.20	4	17,390	0.02%
2022/03/08	26.3	50.26	8	50.28	49.70	18.3	17,876	0.10%
2022/03/07	12.6	52.30	0.2	52.20	52.20	12.4	17,945	0.07%
2022/03/04	2	54.20	45	54.00	54.00	-43	18,141	-0.24%
2022/03/03	3	55.63	3	55.60	55.40	0	18,218	0.00%
2022/03/02	2	54.55	6	55.03	56.00	-4	18,370	-0.02%
2022/03/01	2	55.10	7	55.27	55.90	-5	18,542	-0.03%
2022/02/25	14.2	53.23	6	52.80	53.30	8.2	18,408	0.04%
2022/02/24	12.2	54.12	2	53.75	53.30	10.2	18,311	0.06%
2022/02/23	24	57.06	14	56.77	57.10	10	18,332	0.05%
2022/02/22	14.2	57.27	11	57.08	56.60	3.2	18,281	0.02%
2022/02/21	2	58.90	2	58.80	58.60	0	18,175	0.00%
2022/02/17	19.1	58.94	13	59.25	59.60	6.1	18,712	0.03%
2022/02/16	30.4	60.01	14	59.88	59.20	16.4	18,534	0.09%
2022/02/15	20.6	61.32	6	60.82	60.40	14.6	18,234	0.08%
2022/02/14	11	61.95	1	62.50	61.50	10	18,326	0.05%
2022/02/11	9	64.04	0.6	63.80	63.90	8.4	18,642	0.04%
2022/02/10	23	65.38	9	64.88	65.00	14	19,683	0.07%
2022/02/09	3.2	65.98	2	65.85	66.20	1.2	20,107	0.01%
2022/02/08	2	66.00	43	65.23	66.10	-41	20,208	-0.20%
2022/02/07	24.3	63.34	2	63.60	64.50	22.3	20,198	0.11%
2022/01/26	41.1	64.39	2	64.99	65.20	39.1	20,009	0.20%
2022/01/25	8	65.95	7	65.71	65.60	1	19,953	0.01%
2022/01/24	11	65.17	4	65.85	66.20	7	19,913	0.04%
2022/01/21	6	67.02	4	66.83	67.20	2	19,877	0.01%
2022/01/20	1	67.90	0	0.00	67.90	1	20,019	0.00%
2022/01/19	4	67.18	1	67.20	67.80	3	20,252	0.01%
2022/01/18	0.2	68.00	0	0.00	68.00	0.2	20,566	0.00%
2022/01/17	3	67.70	2	68.10	68.10	1	20,606	0.00%
2022/01/14	4	67.28	0	0.00	67.30	4	20,514	0.02%
2022/01/13	8	67.91	25.5	67.97	68.20	-17.5	20,526	-0.09%
2022/01/12	3	66.83	5	67.06	66.90	-2	20,541	-0.01%
2022/01/11	7	67.17	5.1	66.80	67.00	1.9	20,526	0.01%
2022/01/10	3.8	66.47	1.5	66.60	67.00	2.3	20,472	0.01%
2022/01/07	24.1	67.27	1	66.60	67.50	23.1	20,444	0.11%
2022/01/06	32.1	68.22	22	68.12	68.50	10.1	20,210	0.05%
2022/01/05	19.2	69.13	1	69.30	69.30	18.2	20,171	0.09%
2022/01/04	9	69.67	3	69.33	69.20	6	20,148	0.03%
2022/01/03	10.5	70.49	23	70.60	70.00	-12.5	19,949	-0.06%
2021/12/30	10	71.36	30	71.43	71.20	-20	19,893	-0.10%
2021/12/29	5	71.44	1.2	71.59	71.60	3.9	19,839	0.02%
2021/12/28	22	71.31	9	71.46	71.40	13	19,882	0.07%
2021/12/27	64	70.91	5	71.22	70.90	59	19,858	0.30%
2021/12/24	8.1	70.44	13	70.53	70.40	-4.9	19,941	-0.02%
2021/12/23	7	70.53	8	70.30	70.30	-1	19,979	-0.01%
2021/12/22	21	71.17	10.3	71.18	70.80	10.7	20,090	0.05%
2021/12/21	4	70.08	6	70.20	70.80	-2	20,025	-0.01%
2021/12/20	14	69.86	7	69.73	69.30	7	19,920	0.04%
2021/12/17	13	69.85	0	0.00	69.90	13	19,792	0.07%
2021/12/16	12	70.68	8.7	70.65	70.60	3.3	19,648	0.02%
2021/12/15	4	70.05	1	69.80	70.20	3	19,568	0.02%
2021/12/14	11	69.91	1	70.00	69.80	10	19,592	0.05%
2021/12/13	9.1	71.26	7	71.53	71.00	2.1	19,433	0.01%
2021/12/10	20	71.48	29	72.33	72.70	-9	19,310	-0.05%
2021/12/09	29.2	71.19	23.7	71.27	71.00	5.5	18,884	0.03%
2021/12/08	18	73.37	11	73.84	72.70	7	18,392	0.04%
2021/12/07	48.3	75.28	34.1	75.74	73.60	14.2	17,982	0.08%
2021/12/06	64.2	75.86	48.4	75.60	75.90	15.9	17,343	0.09%