力積電 (6770)-第一金-台南券商分點個股進出

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
26.70
漲跌
▲0.50
漲幅
+1.91%
成交量
44,095張
產業
上市半導體類股
913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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/14	46.2	26.51	55.2	26.52	26.70	-9	29,645	-0.03%
2024/06/13	147.3	26.12	60.9	26.48	26.20	86.4	29,075	0.30%	大買/
2024/06/12	20	25.12	0	25.15	25.25	20	28,390	0.07%
2024/06/11	25.5	25.50	127	25.26	25.20	-101.5	28,221	-0.36%	大賣/鉅額交易
2024/06/07	0.7	24.66	2.1	24.63	24.75	-1.4	28,038	0.00%
2024/06/06	18	24.21	0.1	24.35	24.15	17.9	27,953	0.06%
2024/06/05	11.2	24.28	14	24.29	24.30	-2.7	27,905	-0.01%
2024/06/04	8.6	24.42	2	24.35	24.25	6.6	28,120	0.02%
2024/06/03	127.5	24.91	0	25.30	24.75	127.5	28,089	0.45%	大買/鉅額交易
2024/05/31	5.7	25.33	10	25.26	24.90	-4.3	27,900	-0.02%
2024/05/30	25	25.81	0	0.00	25.40	25	23,666	0.11%
2024/05/29	9	25.99	39	26.20	25.80	-30	23,575	-0.13%
2024/05/28	6	25.78	48	26.22	26.35	-42	23,538	-0.18%
2024/05/27	36	25.94	25	26.07	25.95	11	23,450	0.05%
2024/05/24	25.1	25.93	2.1	25.78	25.65	23	23,231	0.10%
2024/05/23	10	26.55	10	26.53	26.55	0	22,891	0.00%
2024/05/22	50.4	26.21	7	26.22	26.15	43.3	22,492	0.19%
2024/05/21	9.2	25.61	110	25.41	25.55	-100.8	22,121	-0.46%	大賣/
2024/05/20	7	25.72	9	25.45	25.45	-2	22,052	-0.01%
2024/05/17	31.3	26.17	23.6	26.30	25.65	7.7	21,794	0.04%
2024/05/16	25	26.03	103.8	26.10	26.45	-78.8	21,266	-0.37%	大賣/
2024/05/15	9	24.56	4	24.64	24.70	5	20,139	0.02%
2024/05/14	12	24.81	29.7	24.84	24.85	-17.7	19,950	-0.09%
2024/05/13	23.6	24.00	2	24.13	24.10	21.6	19,785	0.11%
2024/05/10	32	24.25	5	24.35	24.35	27	19,869	0.14%
2024/05/09	6	24.93	8.7	24.83	24.75	-2.7	19,825	-0.01%
2024/05/08	84	24.68	8	24.60	24.70	76	19,824	0.38%
2024/05/07	44.1	24.71	25	24.83	24.70	19.1	19,794	0.10%
2024/05/06	35	25.61	25	25.40	25.20	10	19,512	0.05%
2024/05/03	153	25.33	63.3	25.59	25.35	89.7	18,988	0.47%	大買/
2024/05/02	5.1	23.72	150.1	23.14	23.60	-145	17,609	-0.82%	大賣/鉅額交易
2024/04/30	12.1	23.06	20	23.15	22.85	-7.9	17,343	-0.05%
2024/04/29	13.3	22.87	156	22.89	23.20	-142.7	17,231	-0.83%	大賣/鉅額交易
2024/04/26	8.1	22.28	1	22.45	22.15	7.1	17,118	0.04%
2024/04/25	74	22.08	0	0.00	21.95	74	16,932	0.44%
2024/04/24	22.1	22.37	50.1	22.75	22.60	-28	16,872	-0.17%
2024/04/23	23.2	21.89	1	21.80	21.85	22.2	16,928	0.13%
2024/04/22	21.2	22.12	8	22.03	21.70	13.2	16,877	0.08%
2024/04/19	87.8	22.17	18	22.17	22.20	69.8	16,592	0.42%
2024/04/18	100.2	23.25	28.2	23.19	23.05	72	16,162	0.45%
2024/04/17	25.4	23.74	12	23.86	23.65	13.4	15,832	0.08%
2024/04/16	6.9	24.43	136	24.19	24.15	-129.1	15,571	-0.83%	大賣/鉅額交易
2024/04/15	15.1	25.00	9	24.96	25.00	6.1	15,562	0.04%
2024/04/12	8.1	25.31	4	25.35	25.20	4.1	16,364	0.03%
2024/04/11	141	25.48	2	25.55	25.40	139	18,321	0.76%	大買/鉅額交易
2024/04/10	50.1	26.23	7	26.31	25.95	43.1	18,252	0.24%
2024/04/09	12.1	25.73	0	0.00	25.60	12.1	18,286	0.07%
2024/04/08	8.4	25.17	7	25.20	25.20	1.4	18,402	0.01%
2024/04/03	9.1	25.46	0	0.00	25.40	9.1	18,274	0.05%
2024/04/02	6	25.91	0	26.00	25.90	6	18,196	0.03%
2024/04/01	1.2	25.84	18	25.98	25.95	-16.8	18,330	-0.09%
2024/03/29	2	25.72	1	25.75	25.80	1	18,248	0.01%
2024/03/28	83.4	25.81	85.2	25.40	25.90	-1.9	18,140	-0.01%
2024/03/27	73.1	25.72	0	0.00	25.70	73.1	17,857	0.41%
2024/03/26	6.1	26.11	7	26.31	26.05	-0.9	17,654	-0.01%
2024/03/25	5	26.40	3	26.38	26.35	2	17,555	0.01%
2024/03/22	33.2	26.65	4	26.61	26.60	29.2	17,587	0.17%
2024/03/21	25.7	26.76	6	26.70	26.75	19.7	17,701	0.11%
2024/03/20	10.5	26.89	8.1	26.88	26.60	2.4	17,809	0.01%
2024/03/19	5	26.95	0	0.00	26.95	5	17,919	0.03%
2024/03/18	4.3	26.69	2	26.75	26.80	2.3	18,261	0.01%
2024/03/15	5.1	26.36	0	26.40	26.30	5	18,338	0.03%
2024/03/14	3	26.62	4	26.75	26.60	-1	18,071	-0.01%
2024/03/13	4	26.68	12	27.14	26.60	-8	17,989	-0.04%
2024/03/12	0.1	26.90	13	26.86	27.15	-12.9	17,841	-0.07%
2024/03/11	3	26.90	10.1	27.18	26.95	-7.1	17,785	-0.04%
2024/03/08	15	26.86	31	27.11	26.95	-16	17,756	-0.09%
2024/03/07	21	26.82	12	26.93	26.60	9	17,424	0.05%
2024/03/06	1	26.85	45	26.87	26.80	-44	17,351	-0.25%
2024/03/05	37	27.39	30.1	27.55	27.10	6.9	17,441	0.04%
2024/03/04	18	26.76	3	26.87	26.90	15	17,097	0.09%
2024/03/01	8.1	27.00	4	27.05	26.90	4.1	17,051	0.02%
2024/02/29	7.2	26.35	26	26.79	27.60	-18.8	16,922	-0.11%
2024/02/27	2	26.60	12	26.89	26.60	-10	16,649	-0.06%
2024/02/26	6	26.73	0	0.00	26.70	6	16,553	0.04%
2024/02/23	17	26.85	30	26.82	26.75	-13	16,597	-0.08%
2024/02/22	5.6	27.11	18	27.16	27.10	-12.4	16,679	-0.07%
2024/02/21	2	27.15	1	27.15	27.15	1	16,784	0.01%
2024/02/20	3	27.52	5	27.76	27.45	-2	16,843	-0.01%
2024/02/19	13.2	27.60	12.7	27.66	27.75	0.5	16,873	0.00%
2024/02/16	27	27.35	5.1	27.39	27.30	21.9	17,051	0.13%
2024/02/15	26.3	26.85	1.1	27.00	26.90	25.3	17,037	0.15%
2024/02/05	3	26.77	5	26.65	26.80	-2	17,043	-0.01%
2024/02/02	6.6	26.87	0	0.00	26.70	6.6	16,974	0.04%
2024/02/01	11	27.05	17	26.97	27.10	-6	16,763	-0.04%
2024/01/31	17.1	27.00	2	27.10	27.00	15.1	16,842	0.09%
2024/01/30	4.9	27.16	1	27.30	27.05	3.9	16,777	0.02%
2024/01/29	2	27.73	22	27.72	27.70	-20	16,902	-0.12%
2024/01/25	11.1	28.14	4	27.95	28.05	7.1	17,289	0.04%
2024/01/24	0	0.00	1	28.45	27.90	-1	17,306	-0.01%
2024/01/23	6.5	27.72	3.5	27.72	27.85	3	17,150	0.02%
2024/01/22	23	27.24	5	27.30	27.45	18	17,029	0.11%
2024/01/19	11	27.30	9	27.30	27.25	2	16,769	0.01%
2024/01/18	9.1	27.36	6	27.24	27.20	3.1	16,650	0.02%
2024/01/17	38	27.87	15	27.55	27.55	23	16,709	0.14%
2024/01/16	20	28.39	1	28.40	28.45	19	16,365	0.12%
2024/01/15	10	29.12	0	0.00	28.90	10	16,255	0.06%
2024/01/12	63	28.98	6	29.02	28.95	57	16,487	0.35%
2024/01/11	6	28.92	4	28.86	28.90	2	16,369	0.01%
2024/01/10	0.1	29.25	12	29.35	29.05	-11.9	16,329	-0.07%
2024/01/09	40.3	29.69	36.1	29.60	29.45	4.2	16,371	0.03%
2024/01/08	184.2	30.78	32	30.66	29.90	152.2	16,336	0.93%	大買/鉅額交易
2024/01/05	88.5	30.72	104	30.77	30.85	-15.5	15,414	-0.10%	大賣/
2024/01/04	4.1	28.15	0	0.00	28.25	4.1	13,429	0.03%
2024/01/03	12.1	28.23	32	28.27	28.10	-19.9	13,559	-0.15%
2024/01/02	4	29.05	103	29.58	28.80	-99	13,267	-0.75%	大賣/
2023/12/29	2	29.45	6.1	29.60	29.45	-4.1	13,041	-0.03%
2023/12/28	12.4	29.60	18	29.74	29.70	-5.6	13,126	-0.04%
2023/12/27	9.5	29.64	60	29.82	29.80	-50.5	13,085	-0.39%
2023/12/26	20	29.25	26	29.29	29.25	-6	12,914	-0.05%
2023/12/25	1	28.95	11	29.00	28.90	-10	12,901	-0.08%
2023/12/22	1	29.20	20	29.43	29.15	-19	12,974	-0.15%
2023/12/21	1	28.85	1	29.00	28.75	0	12,936	0.00%
2023/12/20	2	29.05	2	29.00	28.90	0	12,870	0.00%
2023/12/19	20	28.89	0	0.00	28.80	20	12,791	0.16%
2023/12/18	1	29.70	29	29.66	29.40	-28	12,743	-0.22%
2023/12/14	39	29.96	25	29.88	29.65	14	12,372	0.11%
2023/12/13	7	29.94	42	30.02	29.90	-35	12,153	-0.29%
2023/12/12	7	29.24	14	29.34	29.60	-7	11,816	-0.06%
2023/12/11	3	28.82	8	28.80	28.80	-5	11,714	-0.04%
2023/12/08	7	28.92	6.4	28.97	28.80	0.6	11,717	0.01%
2023/12/07	2	28.95	1	29.10	28.70	1	11,837	0.01%
2023/12/06	8.1	29.20	0	0.00	29.15	8.1	11,843	0.07%
2023/12/05	5	29.44	7	29.35	29.40	-2	11,822	-0.02%
2023/12/04	1.2	29.60	1	29.50	29.70	0.2	11,797	0.00%
2023/12/01	12	29.84	26	29.75	29.60	-14	11,715	-0.12%
2023/11/30	1	29.85	3	30.07	30.10	-2	11,613	-0.02%
2023/11/29	1	29.90	2.5	29.90	29.85	-1.5	11,401	-0.01%
2023/11/28	26	29.82	5.2	29.77	29.80	20.8	11,268	0.18%
2023/11/27	5	29.53	2	29.50	29.40	3	11,235	0.03%
2023/11/24	1	29.65	0.4	29.60	29.75	0.6	11,215	0.01%
2023/11/22	13	29.23	9	29.19	29.20	4	11,111	0.04%
2023/11/21	7	29.66	23	29.79	29.80	-16	11,007	-0.15%
2023/11/20	6	29.43	4	29.49	29.30	2	10,865	0.02%
2023/11/17	10	28.97	10	28.98	29.05	0	10,690	0.00%
2023/11/16	19	28.94	6	28.89	29.00	13	10,682	0.12%
2023/11/15	1.5	28.67	38	28.60	28.90	-36.5	10,665	-0.34%
2023/11/14	35	28.35	42	28.51	28.35	-7	10,566	-0.07%
2023/11/13	5.4	27.77	5	28.05	27.85	0.4	10,686	0.00%
2023/11/10	3	28.20	8	28.18	28.10	-5	10,756	-0.05%
2023/11/09	0	0.00	16	28.57	28.45	-16	10,882	-0.15%
2023/11/08	9	28.67	3	28.40	28.35	6	11,078	0.05%
2023/11/07	1	28.55	4	28.61	28.85	-3	11,136	-0.03%
2023/11/06	43	28.80	9	28.94	28.75	34	11,096	0.31%
2023/11/03	24	28.45	44	28.32	28.70	-20	10,785	-0.19%
2023/11/02	6	27.72	2	27.70	27.60	4	10,386	0.04%
2023/11/01	3	27.12	36	27.59	27.20	-33	10,327	-0.32%
2023/10/31	1	26.85	0	0.00	26.55	1	10,222	0.01%
2023/10/30	30	26.55	1	26.60	26.60	29	10,364	0.28%
2023/10/26	2	26.95	0	0.00	26.80	2	10,630	0.02%
2023/10/25	0	0.00	3	27.90	27.50	-3	10,626	-0.03%
2023/10/24	22	26.65	0	0.00	26.85	22	10,465	0.21%
2023/10/23	17	26.77	1	26.65	26.65	16	10,495	0.15%
2023/10/20	39	27.57	6	27.47	27.30	33	10,632	0.31%
2023/10/19	23	27.27	7	27.51	27.35	16	10,517	0.15%
2023/10/18	53	27.62	9	27.55	27.50	44	10,616	0.41%
2023/10/17	26	27.99	33	27.91	27.85	-7	10,918	-0.06%
2023/10/16	47	27.68	92	27.70	27.35	-45	10,805	-0.42%
2023/10/13	1	27.85	0	0.00	27.70	1	10,714	0.01%
2023/10/12	0	0.00	42	27.48	27.55	-42	10,677	-0.39%
2023/10/11	30	26.87	16	27.02	27.05	14	10,616	0.13%
2023/10/05	0	0.00	0.1	26.45	26.40	-0.1	10,631	0.00%
2023/10/04	12	26.14	0	0.00	26.10	12	10,639	0.11%
2023/09/28	7	26.60	2	26.58	26.55	5	11,034	0.05%
2023/09/27	5.1	26.40	0	0.00	26.40	5.1	11,229	0.04%
2023/09/26	9.1	26.78	0	0.00	26.65	9.1	11,225	0.08%
2023/09/22	7	26.95	13	26.89	26.90	-6	11,229	-0.05%
2023/09/21	8	27.08	5	27.18	27.00	3	11,243	0.03%
2023/09/20	6	27.53	26	27.35	27.25	-20	11,187	-0.18%
2023/09/19	25	27.90	1	28.10	27.85	24	11,267	0.21%
2023/09/18	10	27.80	0	0.00	27.80	10	11,340	0.09%
2023/09/15	0	0.00	112	28.10	28.10	-112	11,415	-0.98%	大賣/鉅額交易
2023/09/14	1	27.90	7	27.90	27.90	-6	11,398	-0.05%
2023/09/12	0	26.95	0	0.00	27.15	0	11,668	0.00%
2023/09/11	8	27.01	0	0.00	26.90	8	11,933	0.07%
2023/09/08	12	27.73	0	0.00	27.60	12	12,311	0.10%
2023/09/07	111.2	27.80	5	27.95	27.80	106.2	12,355	0.86%	大買/鉅額交易
2023/09/06	2	27.85	8	27.90	27.80	-6	12,402	-0.05%
2023/09/05	17	28.00	6	28.04	28.05	11	12,428	0.09%
2023/09/04	1	28.25	3	28.20	28.20	-2	12,555	-0.02%
2023/09/01	2	28.15	29	27.94	28.15	-27	12,714	-0.21%
2023/08/31	3.1	28.04	6	28.24	27.85	-2.9	12,745	-0.02%
2023/08/30	0	0.00	117	27.71	27.85	-117	12,715	-0.92%	大賣/鉅額交易
2023/08/29	6	27.27	0	0.00	27.30	6	12,754	0.05%
2023/08/28	0	0.00	2	27.30	27.40	-2	12,792	-0.02%
2023/08/25	1	27.10	0	0.00	26.90	1	12,859	0.01%
2023/08/24	108	27.52	3	27.43	27.30	105	12,993	0.81%	大買/鉅額交易
2023/08/23	39	27.45	2	27.18	27.45	37	12,971	0.29%
2023/08/22	2	26.85	61	26.82	26.80	-59	13,028	-0.45%
2023/08/21	0	0.00	3.3	26.93	26.95	-3.3	12,950	-0.03%
2023/08/18	21.3	27.26	0	27.35	27.25	21.2	12,869	0.17%
2023/08/17	17.2	26.48	2	26.60	26.85	15.2	12,745	0.12%
2023/08/16	19.1	26.82	12	27.03	27.05	7.1	12,552	0.06%
2023/08/15	13	27.76	1	27.55	27.35	12	12,428	0.10%
2023/08/14	27.2	27.52	2	27.93	27.95	25.2	12,345	0.20%
2023/08/11	37	28.57	26	28.47	28.40	11	12,206	0.09%
2023/08/10	34	29.08	2.5	29.06	29.00	31.5	12,049	0.26%
2023/08/09	0	0.00	0.5	29.25	29.20	-0.5	11,975	0.00%
2023/08/08	30	29.40	0	0.00	29.10	30	11,958	0.25%
2023/08/07	0	0.00	6	29.59	29.70	-6	11,864	-0.05%
2023/08/04	3	29.45	12	29.64	29.50	-9	11,929	-0.08%
2023/08/02	9	29.59	36	29.69	29.55	-27	11,928	-0.23%
2023/08/01	2.2	29.98	2	30.00	30.00	0.2	11,821	0.00%
2023/07/31	0	29.95	10	30.00	29.95	-10	11,712	-0.09%
2023/07/28	15	30.19	3.6	30.32	30.20	11.4	11,669	0.10%
2023/07/27	2	30.10	7.1	30.02	30.00	-5.1	11,649	-0.04%
2023/07/26	3	29.97	0.1	30.05	29.70	2.9	11,823	0.02%
2023/07/25	6	29.34	15	30.18	30.20	-9	12,008	-0.07%
2023/07/24	8	29.06	5	29.20	29.60	3	12,087	0.02%
2023/07/21	2	29.28	1	29.55	29.55	1	12,299	0.01%
2023/07/20	80.2	29.20	9	29.62	29.80	71.2	12,509	0.57%
2023/07/19	0	0.00	1	30.10	30.10	-1	12,464	-0.01%
2023/07/18	1.5	30.43	1.3	30.31	30.50	0.2	12,801	0.00%
2023/07/17	3	30.18	7	30.11	30.10	-4	13,050	-0.03%
2023/07/14	0	0.00	10.1	30.15	30.10	-10.1	13,401	-0.08%
2023/07/13	5	29.94	14	30.04	29.80	-9	13,494	-0.07%
2023/07/12	22	29.96	2	29.83	29.90	20	13,431	0.15%
2023/07/11	11.3	30.06	15	30.22	30.15	-3.7	13,445	-0.03%
2023/07/10	4	29.93	8.5	30.03	30.00	-4.5	13,595	-0.03%
2023/07/07	36.2	30.15	0	0.00	30.15	36.2	13,583	0.27%
2023/07/06	1.6	30.75	3	31.10	30.65	-1.4	13,745	-0.01%
2023/07/05	6	31.66	11	31.31	31.50	-5	13,610	-0.04%
2023/07/04	7.1	30.74	6	30.79	30.80	1.1	13,517	0.01%
2023/07/03	2	30.93	3	31.15	30.85	-1	13,640	-0.01%
2023/06/30	5	30.75	13	30.79	30.95	-8	13,742	-0.06%
2023/06/29	1	30.80	2	30.98	30.90	-1	13,815	-0.01%
2023/06/28	1	30.85	9	30.79	30.70	-8	13,928	-0.06%
2023/06/27	6	30.88	0	0.00	30.70	6	14,075	0.04%
2023/06/26	50.1	31.45	2.2	31.46	31.40	47.9	14,133	0.34%
2023/06/21	3.1	31.97	2.2	32.00	31.95	0.9	14,165	0.01%
2023/06/20	1	32.10	54	31.78	31.90	-53	14,140	-0.37%
2023/06/19	100	31.82	125	31.76	31.85	-25	14,127	-0.18%	大賣/
2023/06/16	4.2	32.13	17	32.23	32.15	-12.8	14,081	-0.09%
2023/06/15	9	32.51	13	32.50	32.70	-4	13,915	-0.03%
2023/06/14	36	32.06	9.1	32.10	32.30	26.9	13,782	0.20%
2023/06/13	2	31.25	11	31.30	31.25	-9	13,373	-0.07%
2023/06/12	0	0.00	2	30.80	31.05	-2	13,365	-0.01%
2023/06/09	10	30.93	1	30.95	30.90	9	13,436	0.07%
2023/06/08	1	31.05	6	31.28	30.90	-5	13,579	-0.04%
2023/06/07	13	31.48	5	31.49	31.55	8	13,766	0.06%
2023/06/06	3	31.12	1.3	31.19	31.05	1.7	14,278	0.01%
2023/06/05	10.3	31.28	9.8	31.27	31.15	0.6	14,578	0.00%
2023/06/02	3	31.05	9	30.88	31.10	-6	15,012	-0.04%
2023/06/01	19	30.70	4	30.75	30.60	15	15,755	0.10%
2023/05/31	1.1	31.00	0	0.00	30.90	1.1	15,872	0.01%
2023/05/30	3	31.13	6	31.11	31.10	-3	15,777	-0.02%
2023/05/29	0	0.00	15.1	30.93	30.85	-15.1	15,810	-0.10%
2023/05/26	2	30.68	4	30.74	30.75	-2	15,880	-0.01%
2023/05/25	2	30.50	23	30.61	30.65	-21	15,849	-0.13%
2023/05/24	1	30.50	13	30.42	30.55	-12	16,018	-0.07%
2023/05/23	1	30.70	6	30.60	30.55	-5	16,087	-0.03%
2023/05/22	2	30.10	0	0.00	30.20	2	16,125	0.01%
2023/05/19	2.2	30.59	4	30.60	30.25	-1.8	16,129	-0.01%
2023/05/18	18	30.71	23	30.90	30.60	-5	16,095	-0.03%
2023/05/17	1	30.25	5	30.60	30.60	-4	16,124	-0.02%
2023/05/16	7	30.32	0	0.00	30.25	7	16,080	0.04%
2023/05/15	0	0.00	1	29.65	29.60	-1	16,129	-0.01%
2023/05/12	8	29.81	4	29.83	29.85	4	16,269	0.02%
2023/05/11	2	29.93	0	0.00	29.80	2	16,356	0.01%
2023/05/10	6	30.08	2	30.03	30.00	4	16,580	0.02%
2023/05/09	10	30.40	1	30.55	30.25	9	16,605	0.05%
2023/05/08	4	30.41	0	0.00	30.30	4	16,807	0.02%
2023/05/05	5	30.71	1	30.95	30.65	4	17,093	0.02%
2023/05/04	1	31.05	0	0.00	31.10	1	17,548	0.01%
2023/05/03	3	30.60	13	30.55	30.50	-10	17,856	-0.06%
2023/05/02	4	30.43	2	30.75	30.90	2	18,172	0.01%
2023/04/28	8.9	29.69	2	30.00	29.70	6.9	18,545	0.04%
2023/04/27	4	29.36	18.1	29.19	29.55	-14	18,504	-0.08%
2023/04/26	38	29.19	8	29.36	29.30	30	18,623	0.16%
2023/04/25	7	30.13	5	29.82	30.00	2	18,370	0.01%
2023/04/24	21	30.08	5	30.08	30.60	16	18,125	0.09%
2023/04/21	40.1	30.49	9	30.36	30.05	31.1	18,006	0.17%
2023/04/20	50.5	31.28	3	31.17	31.00	47.5	17,828	0.27%
2023/04/19	34.2	32.18	8	32.11	32.10	26.2	17,977	0.15%
2023/04/18	5.5	33.14	10.3	33.21	32.90	-4.8	17,903	-0.03%
2023/04/17	2	32.90	24	32.94	32.90	-22	17,887	-0.12%
2023/04/14	13	33.03	10.5	32.90	32.90	2.5	17,901	0.01%
2023/04/13	12	33.03	12	33.03	33.10	0	17,930	0.00%
2023/04/12	28	33.18	5	33.20	33.30	23	17,828	0.13%
2023/04/11	25.1	33.14	3	33.12	33.25	22.1	17,840	0.12%
2023/04/10	7	32.58	2	32.53	32.50	5	17,730	0.03%
2023/04/07	7	32.64	0	0.00	32.60	7	17,809	0.04%
2023/04/06	4.4	32.67	2	32.68	32.60	2.4	17,816	0.01%
2023/03/31	17	33.24	4.6	33.31	33.10	12.4	17,724	0.07%
2023/03/30	6	33.02	13	33.03	32.90	-7	17,798	-0.04%
2023/03/29	14	32.98	0.4	33.15	32.95	13.6	17,826	0.08%
2023/03/28	20.1	33.20	21	33.29	33.10	-1	17,952	-0.01%
2023/03/27	12	33.85	3	33.70	33.70	9	17,953	0.05%
2023/03/24	20	34.35	20.3	34.39	34.40	-0.3	18,001	0.00%
2023/03/23	2	34.28	3	34.28	34.20	-1	18,032	-0.01%
2023/03/22	2	34.23	10	34.28	34.30	-8	18,177	-0.04%
2023/03/21	6	34.30	0.5	34.25	34.20	5.5	18,241	0.03%
2023/03/20	9	34.27	16	34.48	34.20	-7	18,519	-0.04%
2023/03/17	6	34.40	4.1	34.38	34.60	1.9	18,561	0.01%
2023/03/16	24	33.31	17	33.18	33.35	7	18,408	0.04%
2023/03/15	27	33.71	10	33.65	33.25	17	18,590	0.09%
2023/03/14	6	33.38	3	33.40	33.20	3	18,996	0.02%
2023/03/13	13.1	33.81	15	34.15	33.80	-2	19,442	-0.01%
2023/03/10	24.1	34.74	9.1	34.69	34.45	15	19,550	0.08%
2023/03/09	7.1	35.51	76.7	35.79	35.15	-69.7	19,676	-0.35%
2023/03/08	43.1	34.75	38	34.59	34.95	5.1	19,267	0.03%
2023/03/07	52	35.08	24.2	34.87	35.15	27.9	19,091	0.15%
2023/03/06	21	34.67	34.8	34.62	34.95	-13.8	18,755	-0.07%
2023/03/03	8.2	33.48	0	0.00	33.60	8.2	18,065	0.05%
2023/03/02	21	33.19	26	33.20	33.25	-5	18,110	-0.03%
2023/03/01	68.4	33.09	13	33.03	33.10	55.4	18,423	0.30%
2023/02/24	9	33.49	2	33.45	33.30	7	18,738	0.04%
2023/02/23	29	33.70	23	33.55	33.65	6	18,750	0.03%
2023/02/22	29	33.21	5.1	33.25	33.40	23.9	18,942	0.13%
2023/02/21	1	33.90	2	33.90	33.90	-1	18,975	-0.01%
2023/02/20	2	33.80	1.1	33.75	33.80	1	19,285	0.00%
2023/02/17	3.1	33.29	1	33.45	33.30	2.1	19,770	0.01%
2023/02/16	10	33.50	4	33.46	33.50	6	19,930	0.03%
2023/02/15	0.1	33.60	9	33.33	33.25	-8.9	20,390	-0.04%
2023/02/14	5	33.58	6	33.65	33.60	-1	20,381	0.00%
2023/02/13	19.3	33.22	4	33.24	33.15	15.3	20,614	0.07%
2023/02/10	8.1	33.73	1	33.95	33.70	7.1	20,840	0.03%
2023/02/09	2	34.25	8	34.20	34.15	-6	21,068	-0.03%
2023/02/08	4	34.41	9.1	34.39	34.60	-5.1	21,178	-0.02%
2023/02/07	8	33.79	8	33.83	33.80	0	21,101	0.00%
2023/02/06	17.1	33.90	25	33.86	33.70	-7.9	21,204	-0.04%
2023/02/03	24	34.61	23	34.62	34.50	1	21,086	0.00%
2023/02/02	121	35.76	11.6	35.43	35.30	109.4	20,966	0.52%	大買/鉅額交易
2023/02/01	13	34.76	26.1	34.72	35.00	-13.1	20,713	-0.06%
2023/01/31	12.1	34.17	36.2	34.19	34.30	-24.1	20,414	-0.12%
2023/01/30	2	33.80	7.1	33.53	33.95	-5.1	20,175	-0.03%
2023/01/17	85.1	32.21	53	32.20	32.30	32.1	19,808	0.16%
2023/01/16	42.2	32.88	15	33.01	32.55	27.2	20,069	0.14%
2023/01/13	11	34.04	13.5	33.89	33.65	-2.5	19,986	-0.01%
2023/01/12	13	34.10	4	33.94	33.85	9	20,163	0.04%
2023/01/11	5	33.85	20.6	34.05	34.30	-15.6	20,165	-0.08%
2023/01/10	8.2	34.06	26	34.10	34.00	-17.9	20,051	-0.09%
2023/01/09	38.5	33.59	32.2	33.78	33.90	6.4	19,927	0.03%
2023/01/06	6	33.17	46.1	33.31	33.45	-40.1	19,646	-0.20%
2023/01/05	14	32.70	1	32.60	32.65	13	19,550	0.07%
2023/01/04	1.5	32.49	6	32.34	32.25	-4.5	19,678	-0.02%
2023/01/03	1	31.65	5	31.70	32.35	-4	19,864	-0.02%
2022/12/30	7	32.26	1.2	32.26	31.85	5.8	19,847	0.03%
2022/12/29	42	31.67	5	31.76	32.05	37	20,020	0.18%
2022/12/28	39	32.40	2	32.25	32.15	37	20,225	0.18%
2022/12/27	1	33.60	20	33.32	33.00	-19	20,261	-0.09%
2022/12/26	16	33.15	2	32.85	32.75	14	20,311	0.07%
2022/12/23	3	32.97	10	33.05	33.30	-7	20,656	-0.03%
2022/12/22	9	33.27	12	33.38	33.40	-3	21,553	-0.01%
2022/12/21	14	32.49	6	32.61	32.65	8	21,669	0.04%
2022/12/20	10	33.11	2	33.20	32.30	8	21,653	0.04%
2022/12/19	8	32.84	12	33.08	32.90	-4	21,784	-0.02%
2022/12/16	32	32.30	12	32.26	32.65	20	21,836	0.09%
2022/12/15	12.1	33.17	10.2	33.13	32.95	1.9	21,868	0.01%
2022/12/14	6.1	33.28	22.1	33.32	33.35	-16	21,970	-0.07%
2022/12/13	2	32.45	1	32.65	32.40	1	22,008	0.00%
2022/12/12	26.1	32.21	8	32.20	32.20	18.1	22,253	0.08%
2022/12/09	3	33.73	6.1	33.72	33.45	-3.1	24,397	-0.01%
2022/12/08	13.1	33.01	4	32.91	33.05	9.1	24,737	0.04%
2022/12/07	32.1	33.51	23	33.84	33.35	9.1	24,937	0.04%
2022/12/06	20.7	34.17	3	33.95	33.95	17.7	25,107	0.07%
2022/12/05	24.2	35.31	39.4	35.20	35.15	-15.2	24,919	-0.06%
2022/12/02	1	34.50	10.1	34.35	34.60	-9.1	24,563	-0.04%
2022/12/01	9.1	34.02	36.2	34.18	34.00	-27.2	24,634	-0.11%
2022/11/30	4	32.93	2.1	32.89	33.30	2	24,700	0.01%
2022/11/29	13	32.57	4	32.46	32.60	9	25,613	0.04%
2022/11/28	15.2	32.36	14	32.35	32.25	1.2	25,748	0.00%
2022/11/25	1	33.15	5.1	33.03	32.90	-4.1	26,099	-0.02%
2022/11/24	43	33.12	15	33.27	33.30	28	26,623	0.11%
2022/11/23	11	32.80	4.1	32.81	32.95	7	26,597	0.03%
2022/11/22	23.6	31.86	6.1	31.87	31.85	17.5	26,511	0.07%
2022/11/21	4.3	32.91	6	33.17	32.85	-1.7	26,312	-0.01%
2022/11/18	12.1	33.92	20.1	34.54	33.65	-8.1	26,505	-0.03%
2022/11/17	18.3	33.78	17	34.02	34.15	1.2	26,578	0.00%
2022/11/16	12.1	34.12	13.1	33.92	34.05	-1	26,743	0.00%
2022/11/15	30.3	34.19	36.2	34.12	34.35	-5.9	26,732	-0.02%
2022/11/14	6	33.49	10	33.42	33.45	-4	26,524	-0.02%
2022/11/11	28	33.80	40.3	34.20	33.30	-12.3	26,944	-0.05%
2022/11/10	3.5	32.39	0.1	32.59	32.60	3.4	27,055	0.01%
2022/11/09	13	32.46	135.1	32.68	32.70	-122.1	27,830	-0.44%	大賣/鉅額交易
2022/11/08	77.4	32.42	10	32.26	32.00	67.4	28,164	0.24%
2022/11/07	16.1	32.65	33.3	32.64	32.75	-17.2	28,748	-0.06%
2022/11/04	6.1	31.43	9	31.54	31.85	-3	28,905	-0.01%
2022/11/03	3	31.37	7.6	31.20	31.45	-4.6	28,958	-0.02%
2022/11/02	7.1	31.29	8	31.33	31.30	-0.9	29,025	0.00%
2022/11/01	16	30.78	1.2	30.68	30.65	14.8	29,084	0.05%
2022/10/31	8	30.84	20.4	30.85	30.80	-12.4	29,469	-0.04%
2022/10/28	11.5	29.95	6	30.34	29.70	5.5	29,605	0.02%
2022/10/27	12	30.62	3.6	30.69	30.90	8.4	29,758	0.03%
2022/10/26	3.5	30.53	4	30.66	30.45	-0.5	30,232	0.00%
2022/10/25	7.1	30.87	5.1	30.75	30.45	2	30,505	0.01%
2022/10/24	11	31.36	39.5	31.55	31.00	-28.5	31,876	-0.09%
2022/10/21	20	30.72	11.1	30.52	30.20	8.9	31,699	0.03%
2022/10/20	1.1	29.65	3.5	30.61	31.00	-2.4	31,430	-0.01%
2022/10/19	4	30.11	1.1	30.01	29.90	2.9	31,386	0.01%
2022/10/18	4.5	29.88	4	29.95	29.90	0.5	31,425	0.00%
2022/10/17	13	28.42	0.1	29.25	29.50	13	31,640	0.04%
2022/10/14	23	28.99	17.2	29.00	29.20	5.8	31,903	0.02%
2022/10/13	12.1	27.29	2	27.68	26.95	10.1	31,846	0.03%
2022/10/12	14.2	27.93	20.1	28.08	28.10	-5.9	31,943	-0.02%
2022/10/11	8	28.29	23.3	28.24	28.05	-15.3	32,244	-0.05%
2022/10/07	1	30.15	19.1	30.22	29.95	-18.1	32,235	-0.06%
2022/10/06	25.1	30.17	0.1	30.13	30.15	25	32,281	0.08%
2022/10/05	3	30.45	39.1	30.73	30.35	-36.1	32,238	-0.11%
2022/10/04	3	29.57	11.1	29.83	29.85	-8.1	32,064	-0.03%
2022/10/03	3	28.52	7	28.71	28.80	-4	31,917	-0.01%
2022/09/30	12	27.85	4	27.93	28.50	8	31,868	0.03%
2022/09/29	101.1	27.87	102	27.59	27.80	-0.9	31,740	0.00%	大買/大賣/
2022/09/28	6.1	28.68	2	28.78	28.55	4.1	30,958	0.01%
2022/09/27	16	29.54	0.1	29.55	29.65	15.9	30,763	0.05%
2022/09/26	34.2	30.24	5	29.65	29.30	29.2	30,800	0.09%
2022/09/23	20	31.02	16.3	30.85	31.00	3.7	30,778	0.01%
2022/09/22	22.4	30.64	9	30.73	30.55	13.4	30,824	0.04%
2022/09/21	43	31.43	5	31.38	31.30	38	30,858	0.12%
2022/09/20	11.1	31.57	0	0.00	31.55	11.1	30,834	0.04%
2022/09/19	5	31.88	1	31.75	31.75	4	30,802	0.01%
2022/09/16	29	31.78	15	32.04	32.15	14	30,695	0.05%
2022/09/15	9	32.71	26.1	32.40	32.75	-17.1	28,777	-0.06%
2022/09/14	4.1	31.20	3	31.52	31.60	1.1	28,540	0.00%
2022/09/13	93.1	32.33	107	32.09	32.00	-14	28,446	-0.05%	大賣/
2022/09/12	18.1	31.73	38.1	31.71	31.75	-20	28,490	-0.07%
2022/09/08	15	30.68	26.1	30.49	30.70	-11.1	28,970	-0.04%
2022/09/07	39.1	30.28	36	30.16	30.10	3.1	29,064	0.01%
2022/09/06	13.1	30.82	16	31.08	30.80	-2.9	28,916	-0.01%
2022/09/05	92.2	31.02	39	30.89	30.55	53.2	28,694	0.19%
2022/09/02	16	33.68	23.3	33.70	33.55	-7.3	27,702	-0.03%
2022/09/01	37.1	33.49	5	33.50	33.65	32.1	27,442	0.12%
2022/08/31	8.1	34.05	140.6	34.18	34.45	-132.5	27,006	-0.49%	大賣/鉅額交易
2022/08/30	12	33.98	1	34.00	34.00	11	26,507	0.04%
2022/08/29	21.1	33.77	12	33.93	33.90	9.1	26,570	0.03%
2022/08/26	26.2	35.11	22.1	35.13	34.85	4.1	26,468	0.02%
2022/08/25	19	34.45	55	34.36	34.25	-36	26,229	-0.14%
2022/08/24	18	33.66	24	33.60	33.40	-6	26,128	-0.02%
2022/08/23	30	34.11	3	33.95	33.95	27	29,906	0.09%
2022/08/22	48.3	35.20	13.2	35.18	35.05	35.1	29,964	0.12%
2022/08/19	16	35.73	7	35.82	35.70	9	29,855	0.03%
2022/08/18	32	36.06	5	36.21	35.80	27	29,837	0.09%
2022/08/17	13	36.08	26.2	36.18	36.30	-13.2	29,451	-0.04%
2022/08/16	17.1	36.02	11	36.09	35.50	6.1	29,070	0.02%
2022/08/15	19.6	35.60	4.1	35.51	35.65	15.5	28,584	0.05%
2022/08/12	26	34.65	25.6	34.97	35.35	0.5	28,218	0.00%
2022/08/11	15.7	33.96	9	33.92	33.85	6.7	27,704	0.02%
2022/08/10	14.1	33.36	14	33.31	33.25	0.1	27,533	0.00%
2022/08/09	23.1	33.86	11.4	33.97	33.90	11.7	27,612	0.04%
2022/08/08	9.1	33.65	0	0.00	33.60	9.1	27,986	0.03%
2022/08/05	8.2	34.21	2	34.10	34.20	6.2	28,793	0.02%
2022/08/04	12.1	33.96	12	34.15	33.80	0.1	28,739	0.00%
2022/08/03	6.2	34.14	7	34.07	34.00	-0.8	28,722	0.00%
2022/08/02	19.2	34.82	1	34.30	34.20	18.2	28,532	0.06%
2022/08/01	17.1	35.61	9	35.77	35.65	8.1	28,071	0.03%
2022/07/29	92.3	35.64	9.5	35.47	35.25	82.8	27,838	0.30%
2022/07/28	109.1	39.95	101.1	39.30	38.25	8.1	26,477	0.03%	大買/大賣/
2022/07/27	0.1	38.80	1	38.85	39.45	-1	26,173	0.00%
2022/07/26	144.1	39.21	10	38.87	38.85	134.1	26,121	0.51%	大買/鉅額交易
2022/07/25	0.1	40.40	0	0.00	40.25	0.1	26,013	0.00%
2022/07/22	7.3	42.23	7.2	42.16	41.75	0.2	26,117	0.00%
2022/07/21	4.2	41.40	158.5	40.10	41.80	-154.4	25,861	-0.60%	大賣/鉅額交易
2022/07/20	12.2	39.75	44.1	39.90	39.70	-31.9	25,451	-0.13%
2022/07/19	4.9	38.24	6.3	38.30	38.75	-1.4	25,274	-0.01%
2022/07/18	52.2	38.94	2	39.08	39.25	50.2	25,186	0.20%
2022/07/15	3	39.60	11.1	40.00	40.05	-8.1	24,852	-0.03%
2022/07/14	10	38.90	7	38.96	39.00	3	24,990	0.01%
2022/07/13	4	38.97	4	39.31	39.25	0	24,899	0.00%
2022/07/12	11.1	38.62	0.7	38.45	38.35	10.4	24,744	0.04%
2022/07/11	0.1	39.85	0.2	40.00	40.10	-0.1	24,657	0.00%
2022/07/08	23	40.78	12.1	41.09	40.55	11	24,709	0.04%
2022/07/07	3.4	39.95	25.2	39.88	40.40	-21.8	24,757	-0.09%
2022/07/06	10.1	39.05	7.1	39.14	38.95	3	24,552	0.01%
2022/07/05	1	38.27	5	38.96	39.00	-4	24,457	-0.02%
2022/07/04	15.1	38.32	6	38.18	38.30	9	24,444	0.04%
2022/07/01	21.1	39.00	30	38.89	37.85	-8.9	24,552	-0.04%
2022/06/30	15.1	40.32	1	40.10	40.10	14.1	24,558	0.06%
2022/06/29	15	41.49	1	41.60	41.70	14	24,367	0.06%
2022/06/28	3	43.35	0	0.00	42.80	3	24,150	0.01%
2022/06/27	22.1	44.07	2.1	44.39	44.25	20	24,047	0.08%
2022/06/24	5.3	43.30	3	43.07	43.00	2.3	23,919	0.01%
2022/06/23	19.2	44.75	31	45.02	43.50	-11.8	23,674	-0.05%
2022/06/22	11.1	46.82	10	48.05	46.35	1.1	23,181	0.00%
2022/06/21	4	48.19	9	48.49	48.45	-5	23,003	-0.02%
2022/06/20	26.9	48.68	7	47.96	47.85	19.9	22,869	0.09%
2022/06/17	38.1	49.13	26.6	49.32	50.40	11.5	22,466	0.05%
2022/06/16	31.2	51.33	1	50.10	50.10	30.2	21,856	0.14%
2022/06/15	8.1	51.68	2	51.95	51.40	6.1	21,713	0.03%
2022/06/14	26.1	52.27	1	52.30	52.10	25.1	21,641	0.12%
2022/06/13	15	54.31	42.2	54.13	53.50	-27.2	21,490	-0.13%
2022/06/10	1	55.80	3	55.53	55.80	-2	21,415	-0.01%
2022/06/09	9	55.38	1	55.60	56.10	8	21,427	0.04%
2022/06/08	17	55.70	7	55.54	55.30	10	21,357	0.05%
2022/06/07	11.1	55.46	2	55.50	55.70	9.1	21,283	0.04%
2022/06/06	36.1	56.38	2	56.65	56.40	34.1	21,188	0.16%
2022/06/02	8	57.03	9	57.27	57.20	-1	21,306	0.00%
2022/06/01	6	57.75	4	57.70	57.80	2	21,450	0.01%
2022/05/31	6	58.18	16.1	58.31	57.80	-10.1	21,298	-0.05%
2022/05/30	3.2	57.99	10.2	57.97	58.10	-7	17,255	-0.04%
2022/05/27	1.1	56.59	6	56.63	56.50	-5	16,890	-0.03%
2022/05/26	10.1	55.77	6	56.00	55.70	4.1	16,887	0.02%
2022/05/25	5.9	56.80	6	57.38	56.60	-0.1	16,804	0.00%
2022/05/24	11	56.83	8	57.05	56.60	3	16,908	0.02%
2022/05/23	22	57.56	20	58.46	57.20	2	16,813	0.01%
2022/05/20	12	58.96	19.1	59.03	58.80	-7.1	16,688	-0.04%
2022/05/19	4	57.68	31.1	57.36	59.00	-27.1	16,508	-0.16%
2022/05/18	18	58.57	66	58.54	58.40	-48	16,174	-0.30%
2022/05/17	17	57.85	23	57.89	57.80	-6	16,221	-0.04%
2022/05/16	23	57.91	15.1	57.59	57.50	7.9	16,501	0.05%
2022/05/13	29	56.39	58.1	56.47	56.50	-29.1	16,109	-0.18%
2022/05/12	22	55.07	7.4	55.00	54.00	14.6	15,272	0.10%
2022/05/11	24.1	53.93	17.1	54.28	54.40	7	14,941	0.05%
2022/05/10	2.4	53.17	2.1	53.21	53.20	0.4	14,735	0.00%
2022/05/09	4	53.80	5.1	53.60	54.00	-1.1	14,644	-0.01%
2022/05/06	0.1	53.70	1.1	53.60	53.80	-1	14,614	-0.01%
2022/05/05	8	54.18	8.3	54.45	55.00	-0.3	14,689	0.00%
2022/05/04	2	53.25	0.1	53.10	53.20	1.9	14,714	0.01%
2022/05/03	11	53.28	2	53.70	53.00	9	14,763	0.06%
2022/04/29	10	53.70	10	53.55	53.60	0	14,796	0.00%
2022/04/28	2	52.20	10.3	53.13	52.80	-8.3	14,660	-0.06%
2022/04/27	6	51.00	1	50.90	51.10	5	14,360	0.04%
2022/04/26	2	52.05	3.2	52.19	51.90	-1.2	14,262	-0.01%
2022/04/25	7	52.06	1.5	52.47	51.90	5.5	14,235	0.04%
2022/04/22	2	53.95	3.1	54.43	54.40	-1.1	14,199	-0.01%
2022/04/21	4	54.25	3.1	54.56	54.40	1	14,008	0.01%
2022/04/20	1	54.50	10.4	53.94	54.50	-9.4	13,898	-0.07%
2022/04/19	12	51.79	1	51.80	51.80	11	13,569	0.08%
2022/04/18	11.1	51.22	2	51.20	51.00	9.1	13,569	0.07%
2022/04/15	2.3	51.41	4	51.30	51.60	-1.8	13,647	-0.01%
2022/04/14	2.2	51.91	5	52.10	52.00	-2.8	13,805	-0.02%
2022/04/13	19	53.03	12	53.08	53.00	7	13,818	0.05%
2022/04/12	2	52.35	0.2	51.90	51.80	1.8	13,694	0.01%
2022/04/11	5.6	52.86	8.8	52.68	52.30	-3.2	13,786	-0.02%
2022/04/08	2	54.05	4.1	54.32	54.30	-2.1	13,870	-0.01%
2022/04/07	9	54.41	9.7	54.27	54.50	-0.7	13,857	-0.01%
2022/04/06	8.2	53.78	16.3	52.87	54.30	-8.1	13,645	-0.06%
2022/04/01	3	51.90	3	52.07	52.00	0	13,378	0.00%
2022/03/31	4	52.98	2.3	53.20	53.00	1.7	13,376	0.01%
2022/03/30	8	53.69	3	54.03	53.70	5	13,360	0.04%
2022/03/29	2	53.35	2.1	53.32	53.80	-0.1	13,317	0.00%
2022/03/28	1	53.80	4	53.13	53.90	-3	13,354	-0.02%
2022/03/25	6	54.32	3	54.10	54.10	3	13,415	0.02%
2022/03/24	4.3	54.09	10	53.70	54.20	-5.7	13,469	-0.04%
2022/03/23	16	54.14	20	54.09	54.20	-4	13,583	-0.03%
2022/03/22	3	53.97	1	54.60	54.20	2	13,653	0.01%
2022/03/21	16	54.79	13.1	54.51	54.50	2.9	13,703	0.02%
2022/03/18	4	53.85	13.9	53.64	54.20	-9.9	13,791	-0.07%
2022/03/17	4	52.95	11.1	52.88	52.90	-7.1	13,824	-0.05%
2022/03/16	10.1	50.52	3.1	51.07	51.40	7	14,095	0.05%
2022/03/15	1.3	50.17	2	50.45	50.40	-0.7	14,502	0.00%
2022/03/14	0	0.00	1.1	51.20	51.40	-1.1	14,829	-0.01%
2022/03/11	1	50.90	0	0.00	50.90	1	15,466	0.01%
2022/03/10	21	51.60	6.2	51.55	51.50	14.8	16,687	0.09%
2022/03/09	7	50.19	5.1	50.12	50.20	2	17,390	0.01%
2022/03/08	31.2	50.45	5	49.85	49.70	26.2	17,876	0.15%
2022/03/07	20.3	51.59	6	51.65	52.20	14.3	17,945	0.08%
2022/03/04	0.2	54.20	1	54.20	54.00	-0.9	18,141	0.00%
2022/03/03	2	55.90	0	0.00	55.40	2	18,218	0.01%
2022/03/02	14.2	54.96	2	54.50	56.00	12.2	18,370	0.07%
2022/03/01	10	55.66	4	55.45	55.90	6	18,542	0.03%
2022/02/25	31.1	53.06	21	52.99	53.30	10.1	18,408	0.05%
2022/02/24	19.1	54.50	11	53.64	53.30	8.1	18,311	0.04%
2022/02/23	1.1	57.00	19.5	56.55	57.10	-18.5	18,332	-0.10%
2022/02/22	21.3	56.98	6	56.65	56.60	15.3	18,281	0.08%
2022/02/21	18.5	58.74	2.4	58.83	58.60	16.1	18,175	0.09%
2022/02/18	5.1	59.16	6	59.03	59.20	-0.9	18,422	-0.01%
2022/02/17	85.2	59.64	9	59.41	59.60	76.2	18,712	0.41%
2022/02/16	70.2	60.20	22.2	59.41	59.20	48	18,534	0.26%
2022/02/15	22.1	61.19	2.5	61.60	60.40	19.5	18,234	0.11%
2022/02/14	19.3	61.74	8.5	61.89	61.50	10.8	18,326	0.06%
2022/02/11	25.1	63.87	7.5	63.95	63.90	17.6	18,642	0.09%
2022/02/10	42.4	65.00	1.3	64.80	65.00	41.1	19,683	0.21%
2022/02/09	1.2	65.92	4	65.78	66.20	-2.8	20,107	-0.01%
2022/02/08	0.3	65.32	7	65.67	66.10	-6.8	20,208	-0.03%
2022/02/07	7.3	63.14	10	63.43	64.50	-2.7	20,198	-0.01%
2022/01/26	30.4	64.19	19	64.76	65.20	11.4	20,009	0.06%
2022/01/25	13.1	65.75	6	65.92	65.60	7.1	19,953	0.04%
2022/01/24	8.1	65.82	4.6	65.94	66.20	3.5	19,913	0.02%
2022/01/21	1.1	66.92	3	67.10	67.20	-2	19,877	-0.01%
2022/01/20	3	67.73	1	67.70	67.90	2	20,019	0.01%
2022/01/19	5.8	67.33	23.1	67.28	67.80	-17.3	20,252	-0.09%
2022/01/18	22	68.10	4	68.10	68.00	18	20,566	0.09%
2022/01/17	20.1	68.00	11	68.10	68.10	9.1	20,606	0.04%
2022/01/14	19	67.94	4.1	67.50	67.30	14.9	20,514	0.07%
2022/01/13	10.1	67.98	6.3	67.81	68.20	3.7	20,526	0.02%
2022/01/12	3.1	66.94	6	66.88	66.90	-3	20,541	-0.01%
2022/01/11	10.1	67.07	2	66.71	67.00	8.1	20,526	0.04%
2022/01/10	6	66.57	6	66.47	67.00	0	20,472	0.00%
2022/01/07	11.2	66.96	4	66.95	67.50	7.2	20,444	0.04%
2022/01/06	17.3	68.24	13	68.37	68.50	4.3	20,210	0.02%
2022/01/05	26.2	69.36	13	69.88	69.30	13.1	20,171	0.07%
2022/01/04	10.1	69.40	9	69.31	69.20	1.1	20,148	0.01%
2022/01/03	15	70.07	20	70.55	70.00	-5	19,949	-0.03%
2021/12/30	22	71.48	3	71.50	71.20	19	19,893	0.10%
2021/12/29	17	71.48	8.5	71.46	71.60	8.5	19,839	0.04%
2021/12/28	1.1	71.29	2.6	71.37	71.40	-1.5	19,882	-0.01%
2021/12/27	4	71.05	5	70.96	70.90	-1	19,858	-0.01%
2021/12/24	5	70.48	1	70.60	70.40	4	19,941	0.02%
2021/12/23	18	70.97	0.1	70.50	70.30	17.9	19,979	0.09%
2021/12/22	4	71.05	10	71.33	70.80	-6	20,090	-0.03%
2021/12/21	10	70.08	16.1	70.31	70.80	-6.1	20,025	-0.03%
2021/12/20	12.1	69.38	14.1	69.36	69.30	-2	19,920	-0.01%
2021/12/17	7.1	69.95	7.1	70.08	69.90	-0.1	19,792	0.00%
2021/12/16	20.3	70.71	5	71.10	70.60	15.3	19,648	0.08%
2021/12/15	12.5	70.01	6	70.50	70.20	6.5	19,568	0.03%
2021/12/14	14.1	70.11	11.2	70.25	69.80	2.9	19,592	0.02%
2021/12/13	65.5	71.74	9	71.47	71.00	56.5	19,433	0.29%
2021/12/10	37.1	71.26	27.4	71.40	72.70	9.7	19,310	0.05%
2021/12/09	47.6	71.30	77.4	71.33	71.00	-29.8	18,884	-0.16%
2021/12/08	41.2	73.76	12.1	73.61	72.70	29.1	18,392	0.16%
2021/12/07	68.3	75.34	21	74.50	73.60	47.3	17,982	0.26%
2021/12/06	38	76.86	71.3	75.34	75.90	-33.3	17,343	-0.19%