力積電 (6770)-富邦-虎尾券商分點個股進出

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

力積電

(6770)

可現股當沖

股價
24.75
漲跌
▼0.15
漲幅
-0.60%
成交量
23,984張
產業
上市半導體類股
906人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/05/31	3.1	25.14	2.3	25.00	24.90	0.8	27,900	0.00%
2024/05/30	75.3	25.47	2	25.55	25.40	73.3	23,666	0.31%
2024/05/29	52.3	25.80	21	26.20	25.80	31.3	23,575	0.13%
2024/05/28	1.5	25.98	9.7	26.02	26.35	-8.2	23,538	-0.03%
2024/05/27	0.2	25.90	0.2	26.15	25.95	0	23,450	0.00%
2024/05/24	58	25.72	5	25.78	25.65	53	23,231	0.23%
2024/05/23	109.1	26.58	43.3	26.68	26.55	65.8	22,891	0.29%	大買/
2024/05/22	1	26.45	20.4	26.21	26.15	-19.4	22,492	-0.09%
2024/05/21	4.2	25.62	0.1	25.55	25.55	4.1	22,121	0.02%
2024/05/20	9.1	25.83	4	25.55	25.45	5.1	22,052	0.02%
2024/05/17	63.1	25.91	20.2	26.44	25.65	42.9	21,794	0.20%
2024/05/16	27.2	26.12	65.2	26.28	26.45	-38	21,266	-0.18%
2024/05/15	6	24.53	9.1	24.67	24.70	-3.1	20,139	-0.02%
2024/05/14	13.3	24.90	31.1	24.80	24.85	-17.8	19,950	-0.09%
2024/05/13	7.1	24.00	0	0.00	24.10	7.1	19,785	0.04%
2024/05/10	6	24.28	0.1	24.35	24.35	5.9	19,869	0.03%
2024/05/09	84	25.09	0	0.00	24.75	84	19,825	0.42%
2024/05/08	9	24.68	8	24.65	24.70	1	19,824	0.01%
2024/05/07	26.1	24.83	49	24.93	24.70	-22.9	19,794	-0.12%
2024/05/06	17.1	25.29	81	25.42	25.20	-63.9	19,512	-0.33%
2024/05/03	118	25.51	27.5	25.32	25.35	90.5	18,988	0.48%	大買/
2024/05/02	27	23.55	7.2	23.40	23.60	19.8	17,609	0.11%
2024/04/30	24.6	23.03	56.1	23.20	22.85	-31.5	17,343	-0.18%
2024/04/29	58	22.97	3.3	22.94	23.20	54.8	17,231	0.32%
2024/04/26	1	22.35	0.1	22.40	22.15	1	17,118	0.01%
2024/04/25	4.1	22.44	0	0.00	21.95	4.1	16,932	0.02%
2024/04/24	6	22.37	5.2	22.65	22.60	0.8	16,872	0.00%
2024/04/23	0	0.00	2	21.75	21.85	-2	16,928	-0.01%
2024/04/22	13.5	22.01	1	22.05	21.70	12.5	16,877	0.07%
2024/04/19	18	22.18	4	22.10	22.20	14	16,592	0.08%
2024/04/18	35.5	23.30	9	23.16	23.05	26.5	16,162	0.16%
2024/04/17	32.1	23.83	43	23.66	23.65	-10.9	15,832	-0.07%
2024/04/16	29.3	24.13	31	24.20	24.15	-1.7	15,571	-0.01%
2024/04/15	4.3	25.03	1	25.10	25.00	3.3	15,562	0.02%
2024/04/12	1.3	25.22	0	0.00	25.20	1.3	16,364	0.01%
2024/04/11	3.2	25.48	0	0.00	25.40	3.2	18,321	0.02%
2024/04/10	6.1	26.13	5.1	26.07	25.95	0.9	18,252	0.00%
2024/04/09	3	25.58	0	0.00	25.60	3	18,286	0.02%
2024/04/08	1.1	25.21	4	25.15	25.20	-2.9	18,402	-0.02%
2024/04/03	0.2	25.51	0	0.00	25.40	0.2	18,274	0.00%
2024/04/02	0.1	25.91	0	0.00	25.90	0.1	18,196	0.00%
2024/04/01	0.1	26.00	0	0.00	25.95	0.1	18,330	0.00%
2024/03/29	6.1	25.78	0	0.00	25.80	6.1	18,248	0.03%
2024/03/28	8.1	25.51	10	25.84	25.90	-1.9	18,140	-0.01%
2024/03/27	23.1	25.70	23	25.71	25.70	0.1	17,857	0.00%
2024/03/26	11.2	26.20	1	26.10	26.05	10.2	17,654	0.06%
2024/03/25	5	26.40	0	0.00	26.35	5	17,555	0.03%
2024/03/22	5	26.62	0	0.00	26.60	5	17,587	0.03%
2024/03/21	13	26.70	10	26.83	26.75	3	17,701	0.02%
2024/03/20	7	26.78	0	0.00	26.60	7	17,809	0.04%
2024/03/19	4	26.92	8	27.01	26.95	-4	17,919	-0.02%
2024/03/18	12	26.67	1	26.70	26.80	11	18,261	0.06%
2024/03/15	19.6	26.40	0	0.00	26.30	19.6	18,338	0.11%
2024/03/14	1.6	26.74	0	0.00	26.60	1.6	18,071	0.01%
2024/03/13	6.1	26.64	2	26.73	26.60	4.1	17,989	0.02%
2024/03/12	2	27.10	1	27.10	27.15	1	17,841	0.01%
2024/03/11	0.1	26.90	0	0.00	26.95	0.1	17,785	0.00%
2024/03/08	15.1	26.98	1	27.10	26.95	14.1	17,756	0.08%
2024/03/07	9.2	26.66	15	26.71	26.60	-5.8	17,424	-0.03%
2024/03/06	11	26.95	0	0.00	26.80	11	17,351	0.06%
2024/03/05	4	27.35	5	27.30	27.10	-1	17,441	-0.01%
2024/03/04	5	26.65	55	26.70	26.90	-50	17,097	-0.29%
2024/03/01	5	26.98	1	27.00	26.90	4	17,051	0.02%
2024/02/29	3.2	26.41	9	26.93	27.60	-5.8	16,922	-0.03%
2024/02/27	8.5	26.64	0.1	27.00	26.60	8.4	16,649	0.05%
2024/02/26	18.1	26.74	13	26.74	26.70	5	16,553	0.03%
2024/02/23	3.1	26.80	0	0.00	26.75	3.1	16,597	0.02%
2024/02/22	1	27.25	0	27.18	27.10	1	16,679	0.01%
2024/02/21	3	27.12	1	27.30	27.15	2	16,784	0.01%
2024/02/20	12	27.46	36	27.59	27.45	-24	16,843	-0.14%
2024/02/19	5	27.80	2	27.67	27.75	3	16,873	0.02%
2024/02/16	0.5	27.40	2	27.45	27.30	-1.5	17,051	-0.01%
2024/02/15	20	26.84	0	0.00	26.90	20	17,037	0.12%
2024/02/05	15	26.80	0	0.00	26.80	15	17,043	0.09%
2024/02/02	4.7	26.86	0	0.00	26.70	4.7	16,974	0.03%
2024/02/01	0.1	27.00	4	26.96	27.10	-3.9	16,763	-0.02%
2024/01/31	0	27.08	0.1	27.00	27.00	-0.1	16,842	0.00%
2024/01/30	5.1	27.27	1	27.55	27.05	4.1	16,777	0.02%
2024/01/26	1	27.65	0	0.00	27.95	1	17,368	0.01%
2024/01/25	1	27.90	0.1	28.08	28.05	0.9	17,289	0.01%
2024/01/24	3	28.27	2	28.20	27.90	1	17,306	0.01%
2024/01/23	2	27.85	2	27.70	27.85	0	17,150	0.00%
2024/01/22	5	27.27	0	0.00	27.45	5	17,029	0.03%
2024/01/19	18.1	27.26	1	27.25	27.25	17.1	16,769	0.10%
2024/01/18	5.1	27.29	8	27.33	27.20	-3	16,650	-0.02%
2024/01/17	15.2	27.64	0	0.00	27.55	15.2	16,709	0.09%
2024/01/16	5	28.33	0	0.00	28.45	5	16,365	0.03%
2024/01/15	6	29.03	3	29.10	28.90	3	16,255	0.02%
2024/01/12	14	28.93	21	28.95	28.95	-7	16,487	-0.04%
2024/01/11	4	28.85	0	0.00	28.90	4	16,369	0.02%
2024/01/10	3	29.07	1	29.10	29.05	2	16,329	0.01%
2024/01/09	5	29.60	12	29.98	29.45	-7	16,371	-0.04%
2024/01/08	24	30.74	29	30.47	29.90	-5	16,336	-0.03%
2024/01/05	9	30.74	40.3	30.78	30.85	-31.3	15,414	-0.20%
2024/01/04	2	28.13	2	28.15	28.25	0	13,429	0.00%
2024/01/03	13	28.23	1	28.20	28.10	12	13,559	0.09%
2024/01/02	3	29.02	0	0.00	28.80	3	13,267	0.02%
2023/12/29	1	29.65	0	0.00	29.45	1	13,041	0.01%
2023/12/28	0	0.00	1	29.55	29.70	-1	13,126	-0.01%
2023/12/27	1	29.90	13.2	29.82	29.80	-12.2	13,085	-0.09%
2023/12/25	3	29.05	0	0.00	28.90	3	12,901	0.02%
2023/12/22	0	0.00	10	29.40	29.15	-10	12,974	-0.08%
2023/12/19	2	29.08	5	29.00	28.80	-3	12,791	-0.02%
2023/12/18	0	0.00	1.3	29.62	29.40	-1.3	12,743	-0.01%
2023/12/15	0	0.00	20	29.83	29.75	-20	12,590	-0.16%
2023/12/14	3	29.72	1	29.90	29.65	2	12,372	0.02%
2023/12/13	2	29.95	17.2	29.97	29.90	-15.2	12,153	-0.13%
2023/12/12	0.2	29.40	24	29.19	29.60	-23.8	11,816	-0.20%
2023/12/11	11	28.80	5.1	28.75	28.80	5.9	11,714	0.05%
2023/12/08	2	28.80	0	0.00	28.80	2	11,717	0.02%
2023/12/07	9	28.89	1	28.75	28.70	8	11,837	0.07%
2023/12/06	3	29.30	1	29.15	29.15	2	11,843	0.02%
2023/12/05	0	29.30	20.1	29.40	29.40	-20.1	11,822	-0.17%
2023/12/04	1	29.60	4.2	29.69	29.70	-3.2	11,797	-0.03%
2023/12/01	11	29.75	2.2	29.84	29.60	8.8	11,715	0.08%
2023/11/30	0	0.00	2	29.85	30.10	-2	11,613	-0.02%
2023/11/29	3	29.93	10.1	29.94	29.85	-7.1	11,401	-0.06%
2023/11/28	0.1	29.75	7.4	29.80	29.80	-7.3	11,268	-0.07%
2023/11/27	0	0.00	6	29.50	29.40	-6	11,235	-0.05%
2023/11/22	1	29.20	5	29.40	29.20	-4	11,111	-0.04%
2023/11/21	9.1	29.75	36	29.72	29.80	-26.9	11,007	-0.24%
2023/11/20	17	29.42	18.1	29.55	29.30	-1.1	10,865	-0.01%
2023/11/17	1	29.05	0.2	29.03	29.05	0.8	10,690	0.01%
2023/11/16	0	0.00	7	28.98	29.00	-7	10,682	-0.07%
2023/11/15	19.2	28.82	17.3	28.80	28.90	1.9	10,665	0.02%
2023/11/14	11	28.35	2	28.35	28.35	9	10,566	0.09%
2023/11/13	2	27.95	0	0.00	27.85	2	10,686	0.02%
2023/11/10	2	28.18	0	0.00	28.10	2	10,756	0.02%
2023/11/09	5	28.50	5	28.55	28.45	0	10,882	0.00%
2023/11/08	6	28.47	2	28.48	28.35	4	11,078	0.04%
2023/11/07	5	28.70	16	28.35	28.85	-11	11,136	-0.10%
2023/11/06	2	28.80	22.3	28.98	28.75	-20.3	11,096	-0.18%
2023/11/03	71.1	28.41	53.2	28.40	28.70	17.9	10,785	0.17%
2023/11/02	0	0.00	0.3	27.57	27.60	-0.3	10,386	0.00%
2023/11/01	0	0.00	1.1	27.27	27.20	-1.1	10,327	-0.01%
2023/10/27	9	26.74	0	0.00	26.65	9	10,487	0.09%
2023/10/26	2.1	26.93	1.1	26.99	26.80	1	10,630	0.01%
2023/10/25	0	0.00	0.1	27.70	27.50	-0.1	10,626	0.00%
2023/10/24	13	26.70	2	26.50	26.85	11	10,465	0.11%
2023/10/23	7.1	26.79	2	26.75	26.65	5.1	10,495	0.05%
2023/10/20	6	27.68	3	27.68	27.30	3	10,632	0.03%
2023/10/19	2.1	27.25	0	0.00	27.35	2.1	10,517	0.02%
2023/10/18	2.1	27.55	30.1	27.60	27.50	-28	10,616	-0.26%
2023/10/17	1	28.01	4.4	28.08	27.85	-3.4	10,918	-0.03%
2023/10/16	21	27.57	34.5	28.03	27.35	-13.5	10,805	-0.12%
2023/10/13	7	27.74	2.8	27.65	27.70	4.2	10,714	0.04%
2023/10/12	3.4	27.39	7.2	27.26	27.55	-3.8	10,677	-0.04%
2023/10/11	6	27.15	20.8	27.10	27.05	-14.8	10,616	-0.14%
2023/10/04	4.1	26.09	1	26.15	26.10	3.1	10,639	0.03%
2023/10/03	21	26.60	0	0.00	26.60	21	10,661	0.20%
2023/10/02	5	26.62	0	0.00	26.60	5	10,818	0.05%
2023/09/28	2	26.63	1	26.55	26.55	1	11,034	0.01%
2023/09/27	19.3	26.48	3	26.40	26.40	16.3	11,229	0.15%
2023/09/26	7.3	26.75	0	0.00	26.65	7.3	11,225	0.07%
2023/09/25	14	27.20	0	0.00	27.30	14	11,191	0.13%
2023/09/22	23.4	26.90	0	0.00	26.90	23.4	11,229	0.21%
2023/09/21	3.1	27.12	5	27.14	27.00	-1.9	11,243	-0.02%
2023/09/20	25.1	27.34	0	0.00	27.25	25.1	11,187	0.22%
2023/09/18	0.1	27.80	0	0.00	27.80	0.1	11,340	0.00%
2023/09/15	1	27.95	0	28.20	28.10	1	11,415	0.01%
2023/09/14	0	0.00	1.1	28.05	27.90	-1.1	11,398	-0.01%
2023/09/13	1	27.35	3	27.30	27.40	-2	11,450	-0.02%
2023/09/12	0.3	26.83	0	0.00	27.15	0.3	11,668	0.00%
2023/09/11	6.3	27.03	0	0.00	26.90	6.3	11,933	0.05%
2023/09/08	5	27.71	0	0.00	27.60	5	12,311	0.04%
2023/09/07	1	27.85	16	28.11	27.80	-15	12,355	-0.12%
2023/09/06	4	27.83	0	0.00	27.80	4	12,402	0.03%
2023/09/05	1	27.95	14	27.95	28.05	-13	12,428	-0.10%
2023/09/04	0	0.00	7	28.15	28.20	-7	12,555	-0.06%
2023/09/01	1.5	28.13	1.1	28.10	28.15	0.4	12,714	0.00%
2023/08/31	0	0.00	3	28.12	27.85	-3	12,745	-0.02%
2023/08/30	0	0.00	11	27.76	27.85	-11	12,715	-0.09%
2023/08/29	5	27.40	5	27.29	27.30	0	12,754	0.00%
2023/08/28	0	27.00	1	27.55	27.40	-1	12,792	-0.01%
2023/08/25	3.2	27.06	12	27.02	26.90	-8.8	12,859	-0.07%
2023/08/24	2	27.35	4	27.51	27.30	-2	12,993	-0.02%
2023/08/23	2	26.90	7	27.19	27.45	-5	12,971	-0.04%
2023/08/22	6	27.02	3	27.00	26.80	3	13,028	0.02%
2023/08/21	1.2	26.96	0	0.00	26.95	1.2	12,950	0.01%
2023/08/18	7	27.10	14.1	27.24	27.25	-7.1	12,869	-0.06%
2023/08/17	24.6	26.48	31.1	26.74	26.85	-6.6	12,745	-0.05%
2023/08/16	14.3	26.96	5	26.50	27.05	9.3	12,552	0.07%
2023/08/15	26.4	27.70	0	0.00	27.35	26.4	12,428	0.21%
2023/08/14	9.6	27.56	10	27.45	27.95	-0.5	12,345	0.00%
2023/08/11	14.5	28.45	2	28.40	28.40	12.5	12,206	0.10%
2023/08/10	9.3	29.12	0	0.00	29.00	9.3	12,049	0.08%
2023/08/09	1	29.30	8.8	29.19	29.20	-7.8	11,975	-0.06%
2023/08/08	4.4	29.31	6.1	29.23	29.10	-1.7	11,958	-0.01%
2023/08/07	0	0.00	10	29.60	29.70	-10	11,864	-0.08%
2023/08/04	4	29.54	9	29.52	29.50	-5	11,929	-0.04%
2023/08/02	45.3	29.49	0	0.00	29.55	45.3	11,928	0.38%
2023/08/01	4	29.98	3	29.95	30.00	1	11,821	0.01%
2023/07/31	10	30.05	8	30.09	29.95	2	11,712	0.02%
2023/07/28	12	30.13	10	30.38	30.20	2	11,669	0.02%
2023/07/27	18	29.98	2	29.90	30.00	16	11,649	0.14%
2023/07/26	4	29.80	0	0.00	29.70	4	11,823	0.03%
2023/07/25	3	29.37	8	29.88	30.20	-5	12,008	-0.04%
2023/07/24	2	29.00	6.3	29.51	29.60	-4.3	12,087	-0.04%
2023/07/21	14	29.23	1	29.20	29.55	13	12,299	0.11%
2023/07/20	57	29.42	26	29.59	29.80	31	12,509	0.25%
2023/07/19	2.1	30.15	2	30.13	30.10	0.1	12,464	0.00%
2023/07/18	21.3	30.40	0	0.00	30.50	21.3	12,801	0.17%
2023/07/17	4	30.15	15	30.09	30.10	-11	13,050	-0.08%
2023/07/14	0	0.00	2	30.15	30.10	-2	13,401	-0.01%
2023/07/13	13	29.99	0	0.00	29.80	13	13,494	0.10%
2023/07/12	4	29.90	0	0.00	29.90	4	13,431	0.03%
2023/07/11	18	30.14	0	0.00	30.15	18	13,445	0.13%
2023/07/10	11	29.98	1	30.10	30.00	10	13,595	0.07%
2023/07/07	17.5	30.21	1	30.15	30.15	16.5	13,583	0.12%
2023/07/06	8	30.83	0	0.00	30.65	8	13,745	0.06%
2023/07/05	0	0.00	1.1	31.51	31.50	-1.1	13,610	-0.01%
2023/07/04	1	30.80	0	0.00	30.80	1	13,517	0.01%
2023/07/03	3	31.15	31	31.00	30.85	-28	13,640	-0.21%
2023/06/29	7	30.75	0	0.00	30.90	7	13,815	0.05%
2023/06/28	3	30.85	0	0.00	30.70	3	13,928	0.02%
2023/06/27	2	30.85	0	0.00	30.70	2	14,075	0.01%
2023/06/26	5	31.60	0	0.00	31.40	5	14,133	0.04%
2023/06/21	1	31.80	0	0.00	31.95	1	14,165	0.01%
2023/06/20	13	31.78	14.6	31.97	31.90	-1.6	14,140	-0.01%
2023/06/19	0	0.00	0.4	31.95	31.85	-0.4	14,127	0.00%
2023/06/16	15.1	32.35	1	32.15	32.15	14.1	14,081	0.10%
2023/06/15	10.1	32.64	10.4	32.55	32.70	-0.3	13,915	0.00%
2023/06/14	124.6	32.10	112	32.23	32.30	12.6	13,782	0.09%	大買/大賣/
2023/06/13	3	31.15	10	31.32	31.25	-7	13,373	-0.05%
2023/06/12	0	0.00	5	31.11	31.05	-5	13,365	-0.04%
2023/06/09	8	30.93	0	0.00	30.90	8	13,436	0.06%
2023/06/08	11.1	31.19	7	31.34	30.90	4.1	13,579	0.03%
2023/06/07	5	31.44	5	31.40	31.55	0	13,766	0.00%
2023/06/06	11	31.08	2	31.25	31.05	9	14,278	0.06%
2023/06/05	5	31.30	0	0.00	31.15	5	14,578	0.03%
2023/06/02	1.5	31.02	8	30.96	31.10	-6.5	15,012	-0.04%
2023/06/01	9	30.66	0	0.00	30.60	9	15,755	0.06%
2023/05/31	1	31.30	3	31.23	30.90	-2	15,872	-0.01%
2023/05/30	7	31.15	4	31.18	31.10	3	15,777	0.02%
2023/05/29	0	0.00	4.2	31.06	30.85	-4.2	15,810	-0.03%
2023/05/26	0	30.85	6	30.78	30.75	-6	15,880	-0.04%
2023/05/25	2	30.55	2	30.53	30.65	0	15,849	0.00%
2023/05/24	5	30.40	6	30.35	30.55	-1	16,018	-0.01%
2023/05/23	1	30.55	0	0.00	30.55	1	16,087	0.01%
2023/05/22	5	30.10	0	0.00	30.20	5	16,125	0.03%
2023/05/19	1	30.40	0.6	30.30	30.25	0.4	16,129	0.00%
2023/05/18	0	0.00	4.1	30.69	30.60	-4.1	16,095	-0.03%
2023/05/17	1	30.25	1	30.60	30.60	0	16,124	0.00%
2023/05/16	13	30.33	4.1	30.35	30.25	9	16,080	0.06%
2023/05/15	11	29.68	2	29.60	29.60	9	16,129	0.06%
2023/05/12	0	29.90	3	29.80	29.85	-3	16,269	-0.02%
2023/05/11	1	29.80	3	29.95	29.80	-2	16,356	-0.01%
2023/05/10	2	30.20	1	30.15	30.00	1	16,580	0.01%
2023/05/09	15	30.34	12	30.39	30.25	3	16,605	0.02%
2023/05/08	2	30.55	2	30.75	30.30	0	16,807	0.00%
2023/05/05	4	30.66	0	0.00	30.65	4	17,093	0.02%
2023/05/04	2	30.65	4	30.95	31.10	-2	17,548	-0.01%
2023/05/03	3	30.60	3	30.65	30.50	0	17,856	0.00%
2023/05/02	4	30.73	2.2	30.14	30.90	1.8	18,172	0.01%
2023/04/28	3	29.90	4	29.85	29.70	-1	18,545	-0.01%
2023/04/27	5	29.48	2	29.35	29.55	3	18,504	0.02%
2023/04/26	111.1	29.30	104	29.21	29.30	7.1	18,623	0.04%	大買/大賣/
2023/04/25	38	29.91	2.7	29.92	30.00	35.3	18,370	0.19%
2023/04/24	4	30.16	4	30.45	30.60	0	18,125	0.00%
2023/04/21	38	30.35	1	30.45	30.05	37	18,006	0.21%
2023/04/20	22.1	31.30	2	31.15	31.00	20.1	17,828	0.11%
2023/04/19	10.3	32.20	50	32.10	32.10	-39.8	17,977	-0.22%
2023/04/18	0.3	33.25	1.1	33.15	32.90	-0.8	17,903	0.00%
2023/04/17	13	32.91	3	32.90	32.90	10	17,887	0.06%
2023/04/14	2	33.00	0	0.00	32.90	2	17,901	0.01%
2023/04/13	6	32.92	5.5	33.00	33.10	0.5	17,930	0.00%
2023/04/12	10	33.17	10	33.15	33.30	0	17,828	0.00%
2023/04/11	28	33.15	24.1	33.16	33.25	3.9	17,840	0.02%
2023/04/10	2.1	32.51	26	32.67	32.50	-23.9	17,730	-0.13%
2023/04/07	36	32.74	4	32.50	32.60	32	17,809	0.18%
2023/04/06	18.1	32.74	1	32.65	32.60	17.1	17,816	0.10%
2023/03/31	5.1	33.16	4	33.26	33.10	1.1	17,724	0.01%
2023/03/30	36	33.14	0	0.00	32.90	36	17,798	0.20%
2023/03/29	9.1	33.24	0	0.00	32.95	9.1	17,826	0.05%
2023/03/28	36	33.34	2.1	33.60	33.10	34	17,952	0.19%
2023/03/27	7	33.82	3	33.80	33.70	4	17,953	0.02%
2023/03/24	11	34.40	5	34.37	34.40	6	18,001	0.03%
2023/03/23	6	34.19	3	34.15	34.20	3	18,032	0.02%
2023/03/22	1	34.45	26	34.51	34.30	-25	18,177	-0.14%
2023/03/21	6	34.29	5	34.42	34.20	1	18,241	0.01%
2023/03/20	3	34.38	0	0.00	34.20	3	18,519	0.02%
2023/03/17	22	33.56	8	33.72	34.60	14	18,561	0.08%
2023/03/16	12	33.42	0	0.00	33.35	12	18,408	0.07%
2023/03/15	5	33.54	0	0.00	33.25	5	18,590	0.03%
2023/03/14	9	33.35	0	0.00	33.20	9	18,996	0.05%
2023/03/13	4	33.65	18.1	33.83	33.80	-14.1	19,442	-0.07%
2023/03/10	13	34.64	1	34.45	34.45	12	19,550	0.06%
2023/03/09	22.1	35.54	28.2	35.74	35.15	-6	19,676	-0.03%
2023/03/08	19.1	34.64	20	34.70	34.95	-0.9	19,267	0.00%
2023/03/07	33	35.14	23	35.13	35.15	10	19,091	0.05%
2023/03/06	34.2	34.96	28	34.94	34.95	6.2	18,755	0.03%
2023/03/03	12	33.50	3	33.25	33.60	9	18,065	0.05%
2023/03/02	3	33.20	9	33.24	33.25	-6	18,110	-0.03%
2023/02/24	6	33.40	2	33.65	33.30	4	18,738	0.02%
2023/02/23	6	33.62	2	33.65	33.65	4	18,750	0.02%
2023/02/22	16	33.26	0	0.00	33.40	16	18,942	0.08%
2023/02/21	2	33.93	3	33.90	33.90	-1	18,975	-0.01%
2023/02/20	0	0.00	2	33.75	33.80	-2	19,285	-0.01%
2023/02/17	0	0.00	1	33.30	33.30	-1	19,770	-0.01%
2023/02/16	1	33.60	0	0.00	33.50	1	19,930	0.01%
2023/02/15	103	33.59	100	33.65	33.25	3	20,390	0.01%	大買/
2023/02/14	1	33.60	0	0.00	33.60	1	20,381	0.00%
2023/02/13	15	33.23	0	0.00	33.15	15	20,614	0.07%
2023/02/10	9	33.87	0	0.00	33.70	9	20,840	0.04%
2023/02/09	7	34.26	0	0.00	34.15	7	21,068	0.03%
2023/02/08	7	34.74	20	34.64	34.60	-13	21,178	-0.06%
2023/02/07	0	0.00	2	33.65	33.80	-2	21,101	-0.01%
2023/02/06	2.2	33.99	6	33.77	33.70	-3.8	21,204	-0.02%
2023/02/03	6.1	35.21	4	34.62	34.50	2.1	21,086	0.01%
2023/02/02	23	35.44	24	35.35	35.30	-1	20,966	0.00%
2023/02/01	20	34.83	23.2	34.85	35.00	-3.2	20,713	-0.02%
2023/01/31	1	34.20	30	34.25	34.30	-29	20,414	-0.14%
2023/01/30	25	33.25	33	33.79	33.95	-8	20,175	-0.04%
2023/01/17	5	32.14	5	32.24	32.30	0	19,808	0.00%
2023/01/16	12	32.90	60	32.98	32.55	-48	20,069	-0.24%
2023/01/13	7.1	34.18	17	33.75	33.65	-10	19,986	-0.05%
2023/01/12	12	33.94	6	34.00	33.85	6	20,163	0.03%
2023/01/11	7	34.06	3	33.95	34.30	4	20,165	0.02%
2023/01/10	12	34.01	16	33.98	34.00	-4	20,051	-0.02%
2023/01/09	15	33.80	7	33.85	33.90	8	19,927	0.04%
2023/01/06	2	33.25	23.1	33.30	33.45	-21.1	19,646	-0.11%
2023/01/05	1.1	32.83	6	32.70	32.65	-4.9	19,550	-0.03%
2023/01/04	21	32.54	0	0.00	32.25	21	19,678	0.11%
2022/12/30	2	32.30	0	0.00	31.85	2	19,847	0.01%
2022/12/29	2	31.65	2	31.95	32.05	0	20,020	0.00%
2022/12/28	18	32.26	0	0.00	32.15	18	20,225	0.09%
2022/12/27	7	33.31	0	0.00	33.00	7	20,261	0.03%
2022/12/26	2	32.70	1	32.75	32.75	1	20,311	0.00%
2022/12/23	1	33.05	2	33.00	33.30	-1	20,656	0.00%
2022/12/20	1	32.35	5	33.07	32.30	-4	21,653	-0.02%
2022/12/19	5	33.13	7	32.99	32.90	-2	21,784	-0.01%
2022/12/16	0	32.70	1	32.70	32.65	-1	21,836	0.00%
2022/12/15	3	33.07	0	0.00	32.95	3	21,868	0.01%
2022/12/13	2	32.50	0	0.00	32.40	2	22,008	0.01%
2022/12/12	7	32.31	1	32.25	32.20	6	22,253	0.03%
2022/12/09	4	33.65	3	33.67	33.45	1	24,397	0.00%
2022/12/08	0	0.00	1	33.10	33.05	-1	24,737	0.00%
2022/12/07	2	33.58	0	0.00	33.35	2	24,937	0.01%
2022/12/06	106	33.88	107	34.01	33.95	-1	25,107	0.00%	大買/大賣/
2022/12/05	27	35.39	5.3	35.22	35.15	21.7	24,919	0.09%
2022/12/02	5	34.41	4	34.45	34.60	1	24,563	0.00%
2022/12/01	26	34.20	10	33.96	34.00	16	24,634	0.06%
2022/11/28	3	32.30	3	32.25	32.25	0	25,748	0.00%
2022/11/25	1	33.15	6	33.13	32.90	-5	26,099	-0.02%
2022/11/24	2	32.95	2.5	33.15	33.30	-0.5	26,623	0.00%
2022/11/23	0.5	32.85	4	32.80	32.95	-3.5	26,597	-0.01%
2022/11/22	23.2	31.78	14.4	31.88	31.85	8.8	26,511	0.03%
2022/11/21	2.1	33.16	5	33.00	32.85	-3	26,312	-0.01%
2022/11/18	1	33.85	10	34.04	33.65	-9	26,505	-0.03%
2022/11/17	4.1	33.49	3	33.98	34.15	1.1	26,578	0.00%
2022/11/15	4.2	33.54	29	34.05	34.35	-24.9	26,732	-0.09%
2022/11/14	6	33.80	5	33.63	33.45	1	26,524	0.00%
2022/11/11	0	0.00	7	33.72	33.30	-7	26,944	-0.03%
2022/11/10	3	32.37	6	32.47	32.60	-3	27,055	-0.01%
2022/11/09	6	32.59	1	32.75	32.70	5	27,830	0.02%
2022/11/08	1	32.40	3	32.92	32.00	-2	28,164	-0.01%
2022/11/07	2	32.70	0	0.00	32.75	2	28,748	0.01%
2022/11/04	1	31.15	4	31.55	31.85	-3	28,905	-0.01%
2022/11/03	2	31.30	0	0.00	31.45	2	28,958	0.01%
2022/11/02	0	0.00	6	31.33	31.30	-6	29,025	-0.02%
2022/11/01	3	30.70	0	0.00	30.65	3	29,084	0.01%
2022/10/31	4	30.79	5	30.76	30.80	-1	29,469	0.00%
2022/10/28	3	30.22	19	30.61	29.70	-16	29,605	-0.05%
2022/10/27	3	30.62	6	30.86	30.90	-3	29,758	-0.01%
2022/10/26	2	30.50	2	30.75	30.45	0	30,232	0.00%
2022/10/25	29	30.86	11	30.55	30.45	18	30,505	0.06%
2022/10/24	7	31.63	6	31.43	31.00	1	31,876	0.00%
2022/10/21	6	30.49	5	30.69	30.20	1	31,699	0.00%
2022/10/20	0	0.00	21	29.96	31.00	-21	31,430	-0.07%
2022/10/19	2	29.90	2	30.03	29.90	0	31,386	0.00%
2022/10/18	4	29.64	3	29.42	29.90	1	31,425	0.00%
2022/10/17	4	28.65	8	28.52	29.50	-4	31,640	-0.01%
2022/10/14	2	29.20	47.2	28.31	29.20	-45.2	31,903	-0.14%
2022/10/13	50.2	27.36	0	0.00	26.95	50.2	31,846	0.16%
2022/10/12	43	27.96	45	28.13	28.10	-2	31,943	-0.01%
2022/10/11	5	28.41	0.1	28.80	28.05	4.9	32,244	0.02%
2022/10/07	0	0.00	5	30.07	29.95	-5	32,235	-0.02%
2022/10/06	2	30.60	2	30.15	30.15	0	32,281	0.00%
2022/10/05	3	30.73	4.6	30.24	30.35	-1.6	32,238	0.00%
2022/10/04	6	29.80	23.2	29.81	29.85	-17.2	32,064	-0.05%
2022/10/03	1	27.80	4.8	28.37	28.80	-3.8	31,917	-0.01%
2022/09/30	21	27.90	2.5	27.99	28.50	18.5	31,868	0.06%
2022/09/29	6.4	27.51	9.2	27.36	27.80	-2.8	31,740	-0.01%
2022/09/28	1.6	28.87	1	28.55	28.55	0.6	30,958	0.00%
2022/09/27	1.1	29.60	3.2	29.63	29.65	-2.1	30,763	-0.01%
2022/09/26	14.6	29.76	24	29.74	29.30	-9.4	30,800	-0.03%
2022/09/23	0	0.00	11	30.92	31.00	-11	30,778	-0.04%
2022/09/22	17	30.52	3	30.65	30.55	14	30,824	0.05%
2022/09/21	0	31.40	0	0.00	31.30	0	30,858	0.00%
2022/09/20	12.1	31.74	1	32.20	31.55	11.1	30,834	0.04%
2022/09/19	52	32.04	1	32.20	31.75	51	30,802	0.17%
2022/09/16	15.3	31.78	3	31.80	32.15	12.3	30,695	0.04%
2022/09/15	16.4	32.64	2	32.58	32.75	14.4	28,777	0.05%
2022/09/14	16	31.29	1	31.50	31.60	15	28,540	0.05%
2022/09/13	8.5	32.18	10	32.23	32.00	-1.5	28,446	-0.01%
2022/09/12	0.2	31.75	3	31.70	31.75	-2.8	28,490	-0.01%
2022/09/08	5.2	30.42	16	30.63	30.70	-10.8	28,970	-0.04%
2022/09/07	19	30.06	46	30.10	30.10	-27	29,064	-0.09%
2022/09/06	12.1	30.89	28	30.89	30.80	-15.9	28,916	-0.06%
2022/09/05	94.2	31.09	117	31.05	30.55	-22.8	28,694	-0.08%	大賣/
2022/09/02	7	33.66	7	33.68	33.55	0	27,702	0.00%
2022/09/01	21.2	33.50	3	33.80	33.65	18.2	27,442	0.07%
2022/08/31	17	33.90	7	34.07	34.45	10	27,006	0.04%
2022/08/30	22	34.00	2	34.15	34.00	20	26,507	0.08%
2022/08/29	34	33.87	5	33.78	33.90	29	26,570	0.11%
2022/08/26	17	35.04	20	35.19	34.85	-3	26,468	-0.01%
2022/08/25	4	33.85	7	34.45	34.25	-3	26,229	-0.01%
2022/08/24	14.2	33.79	10	33.72	33.40	4.2	26,128	0.02%
2022/08/23	19.1	34.17	0	0.00	33.95	19.1	29,906	0.06%
2022/08/22	26	35.20	9	35.26	35.05	17	29,964	0.06%
2022/08/19	13.1	35.88	5	35.80	35.70	8.1	29,855	0.03%
2022/08/18	54	36.16	52	36.04	35.80	2	29,837	0.01%
2022/08/17	7	36.08	37	36.07	36.30	-30	29,451	-0.10%
2022/08/16	36	36.00	148	35.62	35.50	-112	29,070	-0.39%	大賣/鉅額交易
2022/08/15	72	35.55	18	35.56	35.65	54	28,584	0.19%
2022/08/12	150	34.92	7.1	35.12	35.35	142.9	28,218	0.51%	大買/鉅額交易
2022/08/11	13.6	33.96	12	33.91	33.85	1.6	27,704	0.01%
2022/08/10	6.1	33.39	18	33.29	33.25	-11.9	27,533	-0.04%
2022/08/09	9	33.64	4	33.85	33.90	5	27,612	0.02%
2022/08/08	19	33.73	17	33.67	33.60	2	27,986	0.01%
2022/08/05	12	34.16	7	34.20	34.20	5	28,793	0.02%
2022/08/04	10.2	33.92	7	33.94	33.80	3.2	28,739	0.01%
2022/08/03	17.2	34.04	8.2	33.96	34.00	9	28,722	0.03%
2022/08/02	8.5	34.94	9	34.73	34.20	-0.5	28,532	0.00%
2022/08/01	11.1	35.50	5	35.61	35.65	6.1	28,071	0.02%
2022/07/29	52.8	35.77	11.1	35.54	35.25	41.7	27,838	0.15%
2022/07/28	8.1	39.52	4	38.61	38.25	4.1	26,477	0.02%
2022/07/27	5	38.89	5	39.35	39.45	0	26,173	0.00%
2022/07/26	7.2	39.23	24	39.25	38.85	-16.8	26,121	-0.06%
2022/07/25	6.1	40.56	18	40.31	40.25	-11.9	26,013	-0.05%
2022/07/22	26.4	42.22	11	42.23	41.75	15.4	26,117	0.06%
2022/07/21	54	41.11	46	41.12	41.80	8	25,861	0.03%
2022/07/20	39.2	39.88	6	39.89	39.70	33.2	25,451	0.13%
2022/07/19	5	38.44	31	38.28	38.75	-26	25,274	-0.10%
2022/07/18	10	38.70	4	39.25	39.25	6	25,186	0.02%
2022/07/15	4.2	39.68	3	40.22	40.05	1.2	24,852	0.00%
2022/07/14	2	38.68	4	38.98	39.00	-2	24,990	-0.01%
2022/07/13	1	38.80	1	39.30	39.25	0	24,899	0.00%
2022/07/12	1.2	38.51	98	38.52	38.35	-96.8	24,744	-0.39%
2022/07/11	4.1	39.93	9	39.92	40.10	-4.9	24,657	-0.02%
2022/07/08	23.5	40.91	21	40.53	40.55	2.5	24,709	0.01%
2022/07/07	19.2	40.25	8	40.21	40.40	11.2	24,757	0.05%
2022/07/06	6	39.18	13	39.15	38.95	-7	24,552	-0.03%
2022/07/05	5	39.13	9	38.93	39.00	-4	24,457	-0.02%
2022/07/04	5.3	37.96	11.7	38.06	38.30	-6.4	24,444	-0.03%
2022/07/01	19.7	39.17	21	38.24	37.85	-1.3	24,552	-0.01%
2022/06/30	15.2	40.31	8	40.16	40.10	7.2	24,558	0.03%
2022/06/29	7.2	41.38	5.2	41.78	41.70	2	24,367	0.01%
2022/06/28	22.4	43.01	14	43.12	42.80	8.4	24,150	0.03%
2022/06/27	15	44.39	4	44.15	44.25	11	24,047	0.05%
2022/06/24	17.2	43.21	2	43.20	43.00	15.2	23,919	0.06%
2022/06/23	114.3	44.29	110	44.04	43.50	4.3	23,674	0.02%	大買/大賣/
2022/06/22	5	47.20	0	0.00	46.35	5	23,181	0.02%
2022/06/21	20	48.40	27	48.51	48.45	-7	23,003	-0.03%
2022/06/20	13.3	48.71	17	48.47	47.85	-3.7	22,869	-0.02%
2022/06/17	3	49.48	11	49.20	50.40	-8	22,466	-0.04%
2022/06/16	9	51.07	2	50.65	50.10	7	21,856	0.03%
2022/06/15	16	51.85	1	51.90	51.40	15	21,713	0.07%
2022/06/14	6	52.12	13	52.19	52.10	-7	21,641	-0.03%
2022/06/13	43	54.31	3	54.30	53.50	40	21,490	0.19%
2022/06/10	0	0.00	3	55.57	55.80	-3	21,415	-0.01%
2022/06/09	0	0.00	0.1	55.70	56.10	-0.1	21,427	0.00%
2022/06/08	2.2	55.75	4	55.30	55.30	-1.8	21,357	-0.01%
2022/06/07	5	55.56	9	55.70	55.70	-4	21,283	-0.02%
2022/06/06	12.2	56.65	2	56.50	56.40	10.2	21,188	0.05%
2022/06/02	2.2	57.15	1.3	57.20	57.20	0.9	21,306	0.00%
2022/06/01	21	57.60	15	57.89	57.80	6	21,450	0.03%
2022/05/31	272.2	58.11	256	58.46	57.80	16.2	21,298	0.08%	大買/大賣/
2022/05/30	5.3	58.08	16	57.82	58.10	-10.7	17,255	-0.06%
2022/05/27	5.2	56.52	3	56.43	56.50	2.2	16,890	0.01%
2022/05/26	11.2	55.92	73.6	55.59	55.70	-62.4	16,887	-0.37%
2022/05/25	3	56.73	0.1	56.80	56.60	3	16,804	0.02%
2022/05/24	8.2	57.04	8	57.23	56.60	0.2	16,908	0.00%
2022/05/23	4.2	57.44	9	57.70	57.20	-4.8	16,813	-0.03%
2022/05/20	3	58.73	4	59.15	58.80	-1	16,688	-0.01%
2022/05/19	10	58.62	25.2	57.36	59.00	-15.2	16,508	-0.09%
2022/05/18	0.2	58.40	7.1	58.47	58.40	-6.9	16,174	-0.04%
2022/05/17	9	57.92	19	57.99	57.80	-10	16,221	-0.06%
2022/05/16	12	57.93	602	57.80	57.50	-590	16,501	-3.58%	大賣/鉅額交易
2022/05/13	1,182	56.40	645.3	56.68	56.50	536.7	16,109	3.33%	大買/大賣/鉅額交易
2022/05/12	18	54.70	305	54.82	54.00	-287	15,272	-1.88%	大賣/鉅額交易
2022/05/11	332	54.35	13	54.30	54.40	319	14,941	2.13%	大買/鉅額交易
2022/05/10	19.6	53.20	1	53.30	53.20	18.6	14,735	0.13%
2022/05/09	10	54.07	8	53.85	54.00	2	14,644	0.01%
2022/05/06	8.9	53.74	12	53.88	53.80	-3.1	14,614	-0.02%
2022/05/05	5	54.36	16.2	54.28	55.00	-11.2	14,689	-0.08%
2022/05/04	9	53.24	3	53.23	53.20	6	14,714	0.04%
2022/05/03	2.1	52.81	3	53.30	53.00	-1	14,763	-0.01%
2022/04/29	6.2	53.66	6	53.55	53.60	0.2	14,796	0.00%
2022/04/28	13	53.02	9	53.36	52.80	4	14,660	0.03%
2022/04/27	0	0.00	1	51.20	51.10	-1	14,360	-0.01%
2022/04/26	1	52.20	0	0.00	51.90	1	14,262	0.01%
2022/04/25	5.2	52.42	8	52.76	51.90	-2.8	14,235	-0.02%
2022/04/22	7	54.19	5	53.28	54.40	2	14,199	0.01%
2022/04/21	13	54.28	5	54.40	54.40	8	14,008	0.06%
2022/04/20	8	52.41	9.1	52.60	54.50	-1.1	13,898	-0.01%
2022/04/19	2	51.70	1	51.80	51.80	1	13,569	0.01%
2022/04/18	2	51.30	6	51.42	51.00	-4	13,569	-0.03%
2022/04/15	4	51.45	8.1	51.31	51.60	-4.1	13,647	-0.03%
2022/04/14	2	51.90	12	51.93	52.00	-10	13,805	-0.07%
2022/04/13	10	53.35	6	52.98	53.00	4	13,818	0.03%
2022/04/12	1	51.90	0.1	51.90	51.80	1	13,694	0.01%
2022/04/11	23	52.53	0	0.00	52.30	23	13,786	0.17%
2022/04/08	1	55.20	0	0.00	54.30	1	13,870	0.01%
2022/04/07	5	54.38	6	54.32	54.50	-1	13,857	-0.01%
2022/04/06	4.2	53.86	8	53.84	54.30	-3.8	13,645	-0.03%
2022/04/01	2	52.05	1	51.80	52.00	1	13,378	0.01%
2022/03/31	0	0.00	6	53.03	53.00	-6	13,376	-0.04%
2022/03/30	6	53.75	7	53.91	53.70	-1	13,360	-0.01%
2022/03/29	0	0.00	9	53.31	53.80	-9	13,317	-0.07%
2022/03/28	43	53.42	0	0.00	53.90	43	13,354	0.32%
2022/03/25	5	54.40	2	54.10	54.10	3	13,415	0.02%
2022/03/24	7	53.50	7	53.94	54.20	0	13,469	0.00%
2022/03/23	7	54.07	14.1	54.17	54.20	-7.1	13,583	-0.05%
2022/03/22	4	54.00	3.1	54.10	54.20	0.9	13,653	0.01%
2022/03/21	13	55.03	25.2	54.59	54.50	-12.2	13,703	-0.09%
2022/03/18	3	53.37	16	53.33	54.20	-13	13,791	-0.09%
2022/03/17	20	52.80	1	52.80	52.90	19	13,824	0.14%
2022/03/16	10	50.50	2.1	50.51	51.40	8	14,095	0.06%
2022/03/15	5	50.16	0	0.00	50.40	5	14,502	0.03%
2022/03/14	5	51.16	12	50.88	51.40	-7	14,829	-0.05%
2022/03/11	1	51.20	6	51.20	50.90	-5	15,466	-0.03%
2022/03/10	3	51.57	1	51.60	51.50	2	16,687	0.01%
2022/03/09	13	50.08	3	50.07	50.20	10	17,390	0.06%
2022/03/08	7.7	50.42	3	50.60	49.70	4.7	17,876	0.03%
2022/03/07	4.1	52.01	4	51.55	52.20	0.1	17,945	0.00%
2022/03/04	10	54.02	0	0.00	54.00	10	18,141	0.06%
2022/03/03	2	55.30	1	55.30	55.40	1	18,218	0.01%
2022/03/02	4	54.70	70	54.77	56.00	-66	18,370	-0.36%
2022/03/01	72	56.15	4	55.50	55.90	68	18,542	0.37%
2022/02/25	6.1	52.81	7.6	52.78	53.30	-1.5	18,408	-0.01%
2022/02/24	5.1	54.85	7	54.90	53.30	-2	18,311	-0.01%
2022/02/23	7	56.97	7	56.90	57.10	0	18,332	0.00%
2022/02/22	14.5	57.16	2	56.80	56.60	12.5	18,281	0.07%
2022/02/21	8.3	58.65	0.1	59.00	58.60	8.2	18,175	0.05%
2022/02/18	6.6	59.16	6	58.88	59.20	0.6	18,422	0.00%
2022/02/17	4.4	58.98	5.8	59.59	59.60	-1.4	18,712	-0.01%
2022/02/16	27.3	59.93	1.2	59.32	59.20	26.1	18,534	0.14%
2022/02/15	9.1	61.34	3	61.40	60.40	6.1	18,234	0.03%
2022/02/14	9	61.79	4	61.70	61.50	5	18,326	0.03%
2022/02/11	2.1	64.04	7	64.20	63.90	-4.9	18,642	-0.03%
2022/02/10	7.1	64.75	2.5	64.48	65.00	4.6	19,683	0.02%
2022/02/09	2.1	66.00	8	66.28	66.20	-6	20,107	-0.03%
2022/02/08	9.1	65.60	1.2	65.97	66.10	8	20,208	0.04%
2022/02/07	7	63.80	16.6	63.69	64.50	-9.6	20,198	-0.05%
2022/01/26	8.2	64.36	2	64.65	65.20	6.2	20,009	0.03%
2022/01/25	7	65.61	3.5	65.90	65.60	3.5	19,953	0.02%
2022/01/24	15	66.09	2	65.50	66.20	13	19,913	0.07%
2022/01/21	10	67.07	2	67.10	67.20	8	19,877	0.04%
2022/01/20	0	0.00	9.4	67.80	67.90	-9.4	20,019	-0.05%
2022/01/19	3	67.37	0	0.00	67.80	3	20,252	0.01%
2022/01/18	2.2	68.21	7	68.19	68.00	-4.8	20,566	-0.02%
2022/01/17	26.4	67.88	1	68.10	68.10	25.4	20,606	0.12%
2022/01/14	2	67.50	6	67.98	67.30	-4	20,514	-0.02%
2022/01/13	6	68.02	8	67.89	68.20	-2	20,526	-0.01%
2022/01/12	1.1	66.91	0	0.00	66.90	1.1	20,541	0.01%
2022/01/11	0	0.00	6	66.88	67.00	-6	20,526	-0.03%
2022/01/10	3	66.60	0.5	66.70	67.00	2.5	20,472	0.01%
2022/01/07	8.1	67.15	10	66.87	67.50	-1.9	20,444	-0.01%
2022/01/06	10.1	68.21	13	68.23	68.50	-2.9	20,210	-0.01%
2022/01/05	6.1	69.86	0	0.00	69.30	6.1	20,171	0.03%
2022/01/04	8	69.56	2	69.60	69.20	6	20,148	0.03%
2022/01/03	4.1	70.45	4.6	69.93	70.00	-0.5	19,949	0.00%
2021/12/30	5	71.46	0	0.00	71.20	5	19,893	0.03%
2021/12/29	4.1	71.48	4	71.55	71.60	0.1	19,839	0.00%
2021/12/28	8.3	71.51	14.8	71.23	71.40	-6.5	19,882	-0.03%
2021/12/27	10	71.03	9	71.01	70.90	1	19,858	0.01%
2021/12/24	7	70.53	4.1	70.84	70.40	2.9	19,941	0.01%
2021/12/23	8.1	70.77	3	70.57	70.30	5.1	19,979	0.03%
2021/12/22	2	71.30	2	71.30	70.80	0	20,090	0.00%
2021/12/21	3	70.17	1	70.30	70.80	2	20,025	0.01%
2021/12/20	3.5	69.59	6	69.38	69.30	-2.5	19,920	-0.01%
2021/12/17	20	69.95	2	69.90	69.90	18	19,792	0.09%
2021/12/16	5.2	70.76	10	70.68	70.60	-4.8	19,648	-0.02%
2021/12/15	17.3	70.06	1	70.20	70.20	16.3	19,568	0.08%
2021/12/14	7.8	70.09	4	69.95	69.80	3.8	19,592	0.02%
2021/12/13	16.5	71.70	4	71.90	71.00	12.5	19,433	0.06%
2021/12/10	23.2	72.11	9	72.06	72.70	14.2	19,310	0.07%
2021/12/09	19.4	71.48	6	71.48	71.00	13.4	18,884	0.07%
2021/12/08	17	73.66	19	73.81	72.70	-2	18,392	-0.01%
2021/12/07	42	75.35	31.5	75.43	73.60	10.5	17,982	0.06%
2021/12/06	79.2	75.99	21.6	76.07	75.90	57.6	17,343	0.33%