力積電 (6770)-華南永昌-長虹券商分點個股進出

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
27.60
漲跌
--
漲幅
0.00%
成交量
24,644張
產業
上市半導體類股
918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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/06/21	14	27.51	1	27.75	27.60	13	32,873	0.04%
2024/06/20	25	27.53	46.1	27.63	27.60	-21.1	32,642	-0.06%
2024/06/19	44.1	26.99	4	26.95	26.70	40.1	31,981	0.13%
2024/06/18	14	27.41	6	27.38	27.55	8	31,540	0.03%
2024/06/17	60	27.55	100.3	27.80	27.80	-40.3	31,009	-0.13%
2024/06/14	20	26.16	20.1	26.50	26.70	-0.1	29,645	0.00%
2024/06/13	17	26.26	68.5	26.43	26.20	-51.5	29,075	-0.18%
2024/06/12	38	24.94	20	25.09	25.25	18	28,390	0.06%
2024/06/11	165	25.20	18.3	25.55	25.20	146.8	28,221	0.52%	大買/鉅額交易
2024/06/07	4	24.85	39.1	24.62	24.75	-35.1	28,038	-0.13%
2024/06/06	2	24.25	2	24.23	24.15	0	27,953	0.00%
2024/06/05	3.1	24.24	10	24.19	24.30	-6.9	27,905	-0.02%
2024/06/04	33.1	24.44	10.1	24.30	24.25	23	28,120	0.08%
2024/06/03	14	24.89	3.5	24.83	24.75	10.5	28,089	0.04%
2024/05/31	52.1	25.17	19	25.83	24.90	33.1	27,900	0.12%
2024/05/30	21	25.48	5	25.82	25.40	16	23,666	0.07%
2024/05/29	75	25.98	2	26.08	25.80	73	23,575	0.31%
2024/05/28	1	25.95	3	26.35	26.35	-2	23,538	-0.01%
2024/05/27	29	26.14	15.1	25.90	25.95	14	23,450	0.06%
2024/05/24	29.1	25.73	0	0.00	25.65	29.1	23,231	0.13%
2024/05/23	8.3	26.36	21.1	26.53	26.55	-12.8	22,891	-0.06%
2024/05/22	16	26.25	79.2	26.46	26.15	-63.2	22,492	-0.28%
2024/05/21	3	25.50	4.5	25.42	25.55	-1.5	22,121	-0.01%
2024/05/20	8.1	25.52	11	25.35	25.45	-3	22,052	-0.01%
2024/05/17	22.6	26.06	5.2	26.35	25.65	17.3	21,794	0.08%
2024/05/16	16	26.44	99.4	26.01	26.45	-83.4	21,266	-0.39%
2024/05/15	17	24.66	3	24.80	24.70	14	20,139	0.07%
2024/05/14	34	24.82	6.1	24.97	24.85	28	19,950	0.14%
2024/05/13	4.1	23.95	18	24.11	24.10	-14	19,785	-0.07%
2024/05/10	13	24.36	0	0.00	24.35	13	19,869	0.07%
2024/05/09	2	24.93	2	25.10	24.75	0	19,825	0.00%
2024/05/08	62	24.52	3	24.50	24.70	59	19,824	0.30%
2024/05/07	26.2	24.71	3	24.90	24.70	23.2	19,794	0.12%
2024/05/06	41	25.48	30	25.24	25.20	11	19,512	0.06%
2024/05/03	109	25.21	75.2	25.50	25.35	33.9	18,988	0.18%	大買/
2024/05/02	35	23.66	16.1	23.61	23.60	18.9	17,609	0.11%
2024/04/30	9	23.18	0.1	23.40	22.85	9	17,343	0.05%
2024/04/29	12	23.04	13	22.90	23.20	-1	17,231	-0.01%
2024/04/26	2	22.40	1.1	22.35	22.15	1	17,118	0.01%
2024/04/25	8	22.10	0	0.00	21.95	8	16,932	0.05%
2024/04/24	4	22.41	10	22.59	22.60	-6	16,872	-0.04%
2024/04/23	1.2	21.82	0	0.00	21.85	1.2	16,928	0.01%
2024/04/22	3	21.85	5	22.15	21.70	-2	16,877	-0.01%
2024/04/19	49	22.21	11	22.20	22.20	38	16,592	0.23%
2024/04/18	13	23.13	189.3	23.12	23.05	-176.3	16,162	-1.09%	大賣/鉅額交易
2024/04/17	20	23.74	3.2	23.75	23.65	16.8	15,832	0.11%
2024/04/16	16	24.18	1	24.15	24.15	15	15,571	0.10%
2024/04/15	6.5	25.00	10	25.10	25.00	-3.5	15,562	-0.02%
2024/04/12	7	25.27	0	0.00	25.20	7	16,364	0.04%
2024/04/11	12.1	25.48	3	25.40	25.40	9.1	18,321	0.05%
2024/04/10	5	26.01	48.6	26.15	25.95	-43.6	18,252	-0.24%
2024/04/09	4	25.55	24	25.63	25.60	-20	18,286	-0.11%
2024/04/08	15	25.19	0	0.00	25.20	15	18,402	0.08%
2024/04/03	27.1	25.45	0	0.00	25.40	27.1	18,274	0.15%
2024/04/02	40	25.93	3	25.93	25.90	37	18,196	0.20%
2024/04/01	3	25.83	33.1	26.05	25.95	-30.1	18,330	-0.16%
2024/03/29	5	25.77	2.4	25.82	25.80	2.6	18,248	0.01%
2024/03/28	19	25.51	25.3	25.63	25.90	-6.3	18,140	-0.03%
2024/03/27	12.1	25.66	17	25.62	25.70	-5	17,857	-0.03%
2024/03/26	4.1	26.19	0	0.00	26.05	4.1	17,654	0.02%
2024/03/25	3	26.40	4	26.40	26.35	-1	17,555	-0.01%
2024/03/22	8.1	26.64	0	0.00	26.60	8.1	17,587	0.05%
2024/03/20	16	26.83	1	27.15	26.60	15	17,809	0.08%
2024/03/19	4	27.06	6.1	27.01	26.95	-2.1	17,919	-0.01%
2024/03/18	0	0.00	14.2	26.67	26.80	-14.2	18,261	-0.08%
2024/03/15	13.1	26.36	0	0.00	26.30	13.1	18,338	0.07%
2024/03/14	2	26.65	0.1	26.65	26.60	2	18,071	0.01%
2024/03/13	43	26.87	13	27.20	26.60	30	17,989	0.17%
2024/03/12	8	27.06	12.4	27.02	27.15	-4.4	17,841	-0.02%
2024/03/11	3	26.88	1	27.05	26.95	2	17,785	0.01%
2024/03/08	16	26.93	16.1	26.91	26.95	-0.1	17,756	0.00%
2024/03/07	4	26.85	4	26.66	26.60	0	17,424	0.00%
2024/03/06	7.1	26.89	1	26.95	26.80	6.1	17,351	0.03%
2024/03/05	20	27.21	13.1	27.63	27.10	7	17,441	0.04%
2024/03/04	3	26.83	2	26.78	26.90	1	17,097	0.01%
2024/03/01	31	27.03	11.1	26.99	26.90	20	17,051	0.12%
2024/02/29	4.1	26.34	3	26.73	27.60	1.1	16,922	0.01%
2024/02/27	6.1	26.91	0.1	27.00	26.60	6	16,649	0.04%
2024/02/26	19	26.77	3	26.70	26.70	16	16,553	0.10%
2024/02/23	13.3	26.81	4	26.78	26.75	9.3	16,597	0.06%
2024/02/22	17	27.18	0	0.00	27.10	17	16,679	0.10%
2024/02/21	12.1	27.20	1	27.15	27.15	11.1	16,784	0.07%
2024/02/20	14	27.50	1	27.50	27.45	13	16,843	0.08%
2024/02/19	10	27.66	4.5	27.68	27.75	5.5	16,873	0.03%
2024/02/16	4	27.41	5.1	27.46	27.30	-1.1	17,051	-0.01%
2024/02/15	2	26.70	6.1	26.80	26.90	-4.1	17,037	-0.02%
2024/02/05	2	26.80	27	26.80	26.80	-25	17,043	-0.15%
2024/02/02	9	26.81	0	0.00	26.70	9	16,974	0.05%
2024/02/01	0	0.00	1	27.00	27.10	-1	16,763	-0.01%
2024/01/31	11.1	27.02	7	27.19	27.00	4.1	16,842	0.02%
2024/01/30	15.1	27.26	0	0.00	27.05	15.1	16,777	0.09%
2024/01/29	4.1	27.72	3	27.77	27.70	1.1	16,902	0.01%
2024/01/26	12.1	27.78	10	27.80	27.95	2.1	17,368	0.01%
2024/01/25	4.1	27.94	4.1	28.16	28.05	0	17,289	0.00%
2024/01/24	32	28.00	21.8	28.18	27.90	10.2	17,306	0.06%
2024/01/23	1.3	27.70	8	27.83	27.85	-6.7	17,150	-0.04%
2024/01/22	5	27.34	4.1	27.72	27.45	1	17,029	0.01%
2024/01/19	12	27.30	4	27.55	27.25	8	16,769	0.05%
2024/01/18	15	27.34	2	27.20	27.20	13	16,650	0.08%
2024/01/17	28.4	27.76	2	27.55	27.55	26.4	16,709	0.16%
2024/01/16	7.1	28.40	2	28.40	28.45	5.1	16,365	0.03%
2024/01/15	0	0.00	1	29.10	28.90	-1	16,255	-0.01%
2024/01/12	19	28.94	4	29.00	28.95	15	16,487	0.09%
2024/01/11	12.1	28.88	3	28.85	28.90	9.1	16,369	0.06%
2024/01/10	5	29.09	8	29.18	29.05	-3	16,329	-0.02%
2024/01/09	7.1	29.76	2	29.75	29.45	5.1	16,371	0.03%
2024/01/08	40.1	30.65	10	30.41	29.90	30.1	16,336	0.18%
2024/01/05	11	30.67	73.2	30.59	30.85	-62.2	15,414	-0.40%
2024/01/04	3	28.10	0	0.00	28.25	3	13,429	0.02%
2024/01/03	33.1	28.17	0	0.00	28.10	33.1	13,559	0.24%
2024/01/02	22.1	29.00	2	29.60	28.80	20.1	13,267	0.15%
2023/12/29	7	29.46	0	0.00	29.45	7	13,041	0.05%
2023/12/28	6	29.66	1.3	29.58	29.70	4.7	13,126	0.04%
2023/12/27	3	29.87	38.3	29.90	29.80	-35.3	13,085	-0.27%
2023/12/26	0	0.00	7	29.14	29.25	-7	12,914	-0.05%
2023/12/22	0	0.00	14.1	29.34	29.15	-14.1	12,974	-0.11%
2023/12/20	2	29.00	5	29.05	28.90	-3	12,870	-0.02%
2023/12/19	5.1	28.99	2	28.88	28.80	3.1	12,791	0.02%
2023/12/18	4	29.49	2	29.50	29.40	2	12,743	0.02%
2023/12/15	3	29.90	4.1	29.91	29.75	-1.1	12,590	-0.01%
2023/12/14	14	29.65	12	29.83	29.65	2	12,372	0.02%
2023/12/13	11	29.60	24.1	29.94	29.90	-13.1	12,153	-0.11%
2023/12/12	8	29.32	6.1	29.28	29.60	2	11,816	0.02%
2023/12/11	20.1	28.83	0	0.00	28.80	20.1	11,714	0.17%
2023/12/08	0	0.00	5	28.96	28.80	-5	11,717	-0.04%
2023/12/07	7.1	28.76	0	0.00	28.70	7.1	11,837	0.06%
2023/12/06	1.1	29.25	0	0.00	29.15	1.1	11,843	0.01%
2023/12/05	4	29.41	1.1	29.39	29.40	2.9	11,822	0.02%
2023/12/04	1.1	29.60	2	29.50	29.70	-1	11,797	-0.01%
2023/12/01	2	29.75	6	29.87	29.60	-4	11,715	-0.03%
2023/11/30	5	29.90	3	30.02	30.10	2	11,613	0.02%
2023/11/29	1	29.95	13.1	29.94	29.85	-12.1	11,401	-0.11%
2023/11/28	0	0.00	18	29.76	29.80	-18	11,268	-0.16%
2023/11/27	6	29.70	5	29.54	29.40	1	11,235	0.01%
2023/11/24	1	29.55	8	29.73	29.75	-7	11,215	-0.06%
2023/11/22	16.1	29.23	14.1	29.26	29.20	2	11,111	0.02%
2023/11/21	4	29.59	16.4	29.75	29.80	-12.4	11,007	-0.11%
2023/11/20	5	29.50	9.1	29.50	29.30	-4.1	10,865	-0.04%
2023/11/17	0	0.00	3	29.10	29.05	-3	10,690	-0.03%
2023/11/16	2	28.93	11	28.90	29.00	-9	10,682	-0.08%
2023/11/15	9	28.83	17.1	28.84	28.90	-8.1	10,665	-0.08%
2023/11/14	7	28.36	10.1	28.44	28.35	-3.1	10,566	-0.03%
2023/11/13	20	28.17	0	0.00	27.85	20	10,686	0.19%
2023/11/10	5	28.10	4	28.18	28.10	1	10,756	0.01%
2023/11/09	2	28.45	0	0.00	28.45	2	10,882	0.02%
2023/11/08	30.1	28.29	10	28.45	28.35	20.1	11,078	0.18%
2023/11/07	1	28.40	40	28.58	28.85	-39	11,136	-0.35%
2023/11/06	2	29.05	7.1	28.92	28.75	-5.1	11,096	-0.05%
2023/11/03	19	28.44	26.2	28.37	28.70	-7.2	10,785	-0.07%
2023/11/02	0	0.00	1	27.70	27.60	-1	10,386	-0.01%
2023/11/01	21	27.27	3.1	27.48	27.20	17.9	10,327	0.17%
2023/10/31	2	26.55	0	0.00	26.55	2	10,222	0.02%
2023/10/30	25.1	26.64	1.2	26.64	26.60	23.9	10,364	0.23%
2023/10/27	14	26.82	2	26.85	26.65	12	10,487	0.11%
2023/10/26	6.1	27.17	1	26.80	26.80	5.1	10,630	0.05%
2023/10/25	5	27.55	11.1	27.79	27.50	-6.1	10,626	-0.06%
2023/10/24	4	26.44	1	26.80	26.85	3	10,465	0.03%
2023/10/23	8.1	26.87	1.3	26.75	26.65	6.8	10,495	0.06%
2023/10/20	16	27.52	10	27.87	27.30	6	10,632	0.06%
2023/10/19	3	27.33	2	27.33	27.35	1	10,517	0.01%
2023/10/18	21.1	27.65	1	27.50	27.50	20.1	10,616	0.19%
2023/10/17	7	28.04	13.2	28.08	27.85	-6.2	10,918	-0.06%
2023/10/16	8.1	27.54	19.1	28.12	27.35	-11	10,805	-0.10%
2023/10/13	6	27.73	7	27.73	27.70	-1	10,714	-0.01%
2023/10/12	2	27.23	7.1	27.42	27.55	-5.1	10,677	-0.05%
2023/10/11	2	27.10	7.1	27.03	27.05	-5.1	10,616	-0.05%
2023/10/06	2	26.50	0	0.00	26.50	2	10,530	0.02%
2023/10/04	5	26.12	1	26.20	26.10	4	10,639	0.04%
2023/10/03	0.2	26.70	1	26.60	26.60	-0.9	10,661	-0.01%
2023/09/28	0.1	26.60	6.1	26.61	26.55	-6	11,034	-0.05%
2023/09/27	11	26.55	2	26.50	26.40	9	11,229	0.08%
2023/09/26	5.2	26.70	0	0.00	26.65	5.2	11,225	0.05%
2023/09/25	2	27.55	2	27.35	27.30	0	11,191	0.00%
2023/09/22	2.1	26.90	0	0.00	26.90	2.1	11,229	0.02%
2023/09/21	2	27.03	0	0.00	27.00	2	11,243	0.02%
2023/09/20	23.1	27.50	0	0.00	27.25	23.1	11,187	0.21%
2023/09/19	3	27.85	0	0.00	27.85	3	11,267	0.03%
2023/09/18	4.1	27.80	1	27.80	27.80	3.1	11,340	0.03%
2023/09/15	0	0.00	3	28.15	28.10	-3	11,415	-0.03%
2023/09/14	0	0.00	4.2	27.93	27.90	-4.2	11,398	-0.04%
2023/09/13	0.1	27.35	5.1	27.40	27.40	-5	11,450	-0.04%
2023/09/12	2.2	26.88	0.1	27.15	27.15	2.1	11,668	0.02%
2023/09/11	2.1	27.01	0	0.00	26.90	2.1	11,933	0.02%
2023/09/08	1	27.60	0	0.00	27.60	1	12,311	0.01%
2023/09/07	0	0.00	8.7	27.85	27.80	-8.7	12,355	-0.07%
2023/09/06	5	27.90	2	27.95	27.80	3	12,402	0.02%
2023/09/05	3	27.92	110	27.90	28.05	-107	12,428	-0.86%	大賣/鉅額交易
2023/09/01	0.1	28.10	2	28.15	28.15	-2	12,714	-0.02%
2023/08/31	9	27.99	5.5	28.25	27.85	3.5	12,745	0.03%
2023/08/30	112	27.70	4.1	27.75	27.85	108	12,715	0.85%	大買/鉅額交易
2023/08/29	0.1	27.30	0	0.00	27.30	0.1	12,754	0.00%
2023/08/28	0	0.00	4	27.53	27.40	-4	12,792	-0.03%
2023/08/25	1.2	27.08	0	0.00	26.90	1.2	12,859	0.01%
2023/08/24	0	0.00	1.1	27.55	27.30	-1.1	12,993	-0.01%
2023/08/23	0	0.00	1	27.25	27.45	-1	12,971	-0.01%
2023/08/22	2.2	26.80	8	26.86	26.80	-5.8	13,028	-0.04%
2023/08/21	6.1	27.09	6	27.11	26.95	0.1	12,950	0.00%
2023/08/18	0	0.00	2.1	27.28	27.25	-2.1	12,869	-0.02%
2023/08/17	5.1	26.39	5	26.62	26.85	0.1	12,745	0.00%
2023/08/16	10.1	26.87	12	26.70	27.05	-2	12,552	-0.02%
2023/08/15	10	27.53	0	0.00	27.35	10	12,428	0.08%
2023/08/14	11.3	27.46	21	27.65	27.95	-9.7	12,345	-0.08%
2023/08/11	13.4	28.60	0	0.00	28.40	13.4	12,206	0.11%
2023/08/10	11.2	29.08	1	29.10	29.00	10.2	12,049	0.08%
2023/08/09	4	29.20	0	29.20	29.20	4	11,975	0.03%
2023/08/08	11.1	29.21	0	0.00	29.10	11.1	11,958	0.09%
2023/08/07	0.3	29.70	2	29.60	29.70	-1.8	11,864	-0.01%
2023/08/04	3	29.53	2	29.60	29.50	1	11,929	0.01%
2023/08/02	14.2	29.64	0	0.00	29.55	14.2	11,928	0.12%
2023/08/01	1.1	30.04	3	30.00	30.00	-1.9	11,821	-0.02%
2023/07/31	0	30.05	0.1	29.95	29.95	0	11,712	0.00%
2023/07/28	3	30.20	3.2	30.25	30.20	-0.2	11,669	0.00%
2023/07/27	0	0.00	17	30.03	30.00	-17	11,649	-0.15%
2023/07/26	4.2	29.75	5	29.75	29.70	-0.8	11,823	-0.01%
2023/07/25	8	29.47	14.3	30.17	30.20	-6.3	12,008	-0.05%
2023/07/24	9	29.07	3	29.45	29.60	6	12,087	0.05%
2023/07/21	11	29.29	12	29.33	29.55	-1	12,299	-0.01%
2023/07/20	23.2	29.39	18	29.29	29.80	5.2	12,509	0.04%
2023/07/19	6	30.13	0	0.00	30.10	6	12,464	0.05%
2023/07/18	3.2	30.30	1	30.65	30.50	2.2	12,801	0.02%
2023/07/17	0	0.00	25	30.12	30.10	-25	13,050	-0.19%
2023/07/14	0	0.00	3	30.20	30.10	-3	13,401	-0.02%
2023/07/13	1.3	30.09	0	0.00	29.80	1.3	13,494	0.01%
2023/07/12	6	29.88	1	29.90	29.90	5	13,431	0.04%
2023/07/10	9	29.97	20.6	30.10	30.00	-11.6	13,595	-0.09%
2023/07/07	16	30.13	14	30.15	30.15	2	13,583	0.02%
2023/07/06	10.1	30.90	1	30.65	30.65	9.1	13,745	0.07%
2023/07/05	1	31.35	8.1	31.62	31.50	-7.1	13,610	-0.05%
2023/07/04	6	30.81	10	30.82	30.80	-4	13,517	-0.03%
2023/07/03	1	30.85	3	31.07	30.85	-2	13,640	-0.01%
2023/06/30	0	0.00	12.6	31.00	30.95	-12.6	13,742	-0.09%
2023/06/28	2	30.83	1.2	30.79	30.70	0.8	13,928	0.01%
2023/06/27	9.1	31.04	6	30.91	30.70	3.1	14,075	0.02%
2023/06/26	5.5	31.51	0	0.00	31.40	5.5	14,133	0.04%
2023/06/20	5	31.61	6	31.75	31.90	-1	14,140	-0.01%
2023/06/19	7.1	31.78	4	31.78	31.85	3.1	14,127	0.02%
2023/06/16	12	32.42	4	32.31	32.15	8	14,081	0.06%
2023/06/15	10	32.43	363	32.67	32.70	-353	13,915	-2.54%	大賣/鉅額交易
2023/06/14	12.2	31.91	42.1	32.11	32.30	-29.9	13,782	-0.22%
2023/06/13	2	31.20	18	31.33	31.25	-16	13,373	-0.12%
2023/06/12	6	30.81	7	31.01	31.05	-1	13,365	-0.01%
2023/06/09	1.1	30.95	2	30.90	30.90	-1	13,436	-0.01%
2023/06/08	29	31.14	5	31.37	30.90	24	13,579	0.18%
2023/06/07	6	31.43	34.3	31.45	31.55	-28.3	13,766	-0.21%
2023/06/06	8	31.08	5	31.13	31.05	3	14,278	0.02%
2023/06/05	0	0.00	9	31.34	31.15	-9	14,578	-0.06%
2023/06/02	2	31.05	12.1	31.00	31.10	-10.1	15,012	-0.07%
2023/06/01	8	30.63	3.5	30.67	30.60	4.6	15,755	0.03%
2023/05/31	3	31.00	4.4	31.26	30.90	-1.4	15,872	-0.01%
2023/05/30	15.1	31.14	22	31.13	31.10	-6.9	15,777	-0.04%
2023/05/29	10	31.10	23.4	30.94	30.85	-13.4	15,810	-0.08%
2023/05/26	12	30.86	4.1	30.93	30.75	7.9	15,880	0.05%
2023/05/25	1	30.60	0	0.00	30.65	1	15,849	0.01%
2023/05/24	11	30.48	0.2	30.45	30.55	10.8	16,018	0.07%
2023/05/23	2	30.65	4	30.55	30.55	-2	16,087	-0.01%
2023/05/22	10	30.20	0	0.00	30.20	10	16,125	0.06%
2023/05/19	0	0.00	5	30.48	30.25	-5	16,129	-0.03%
2023/05/18	100	30.80	21.1	30.70	30.60	78.9	16,095	0.49%
2023/05/17	1	30.60	16	30.60	30.60	-15	16,124	-0.09%
2023/05/16	0	0.00	3.1	30.37	30.25	-3.1	16,080	-0.02%
2023/05/15	5	29.65	24.4	29.69	29.60	-19.4	16,129	-0.12%
2023/05/12	3	29.85	0	0.00	29.85	3	16,269	0.02%
2023/05/11	0	0.00	2.1	29.81	29.80	-2.1	16,356	-0.01%
2023/05/10	5	30.06	11	30.09	30.00	-6	16,580	-0.04%
2023/05/09	1	30.40	6	30.28	30.25	-5	16,605	-0.03%
2023/05/08	13	30.40	0	0.00	30.30	13	16,807	0.08%
2023/05/05	3	30.65	0	0.00	30.65	3	17,093	0.02%
2023/05/04	34	31.04	11	31.00	31.10	23	17,548	0.13%
2023/05/03	4	30.69	1	30.60	30.50	3	17,856	0.02%
2023/05/02	9	30.11	15.1	30.63	30.90	-6.1	18,172	-0.03%
2023/04/28	2	29.85	4	29.93	29.70	-2	18,545	-0.01%
2023/04/27	15	29.23	13	29.37	29.55	2	18,504	0.01%
2023/04/26	102	29.38	5	29.37	29.30	97	18,623	0.52%	大買/
2023/04/25	3	30.00	1	30.00	30.00	2	18,370	0.01%
2023/04/24	5.2	29.68	16.2	29.94	30.60	-11	18,125	-0.06%
2023/04/21	39.1	30.52	0	0.00	30.05	39.1	18,006	0.22%
2023/04/20	38.3	31.25	15	31.16	31.00	23.3	17,828	0.13%
2023/04/19	28.1	32.19	14	32.12	32.10	14.1	17,977	0.08%
2023/04/18	4	33.24	3	33.10	32.90	1	17,903	0.01%
2023/04/17	14.8	32.91	1	32.95	32.90	13.8	17,887	0.08%
2023/04/14	3.1	33.08	7	33.08	32.90	-3.9	17,901	-0.02%
2023/04/13	92	33.00	3	33.02	33.10	89	17,930	0.50%
2023/04/12	2	33.15	2	33.20	33.30	0	17,828	0.00%
2023/04/11	7	33.11	21.2	33.08	33.25	-14.2	17,840	-0.08%
2023/04/10	4	32.55	0	0.00	32.50	4	17,730	0.02%
2023/04/07	1.2	32.62	0	0.00	32.60	1.2	17,809	0.01%
2023/04/06	5.1	32.72	39	32.89	32.60	-34	17,816	-0.19%
2023/03/31	3	33.22	13	33.37	33.10	-10	17,724	-0.06%
2023/03/30	2	33.00	0	0.00	32.90	2	17,798	0.01%
2023/03/29	7	33.04	0	0.00	32.95	7	17,826	0.04%
2023/03/28	7.1	33.27	0	0.00	33.10	7.1	17,952	0.04%
2023/03/27	10.1	33.75	0	0.00	33.70	10.1	17,953	0.06%
2023/03/24	2.3	34.38	22	34.39	34.40	-19.7	18,001	-0.11%
2023/03/23	15.8	34.22	3	34.27	34.20	12.8	18,032	0.07%
2023/03/22	4	34.26	12.1	34.51	34.30	-8	18,177	-0.04%
2023/03/21	3	34.35	1	34.20	34.20	2	18,241	0.01%
2023/03/20	1	34.20	32.1	34.17	34.20	-31.1	18,519	-0.17%
2023/03/17	2	33.90	14.1	33.88	34.60	-12.1	18,561	-0.07%
2023/03/16	2	33.40	1	33.50	33.35	1	18,408	0.01%
2023/03/15	0	0.00	2	33.63	33.25	-2	18,590	-0.01%
2023/03/14	13	33.29	4	33.36	33.20	9	18,996	0.05%
2023/03/13	25.1	33.70	10	33.72	33.80	15.1	19,442	0.08%
2023/03/10	14.1	34.68	3	34.50	34.45	11.1	19,550	0.06%
2023/03/09	15	35.75	169.1	35.83	35.15	-154.1	19,676	-0.78%	大賣/鉅額交易
2023/03/08	112.1	34.70	9.1	34.75	34.95	103	19,267	0.53%	大買/鉅額交易
2023/03/07	44	35.04	6	35.12	35.15	38	19,091	0.20%
2023/03/06	12	34.60	70.1	34.51	34.95	-58.1	18,755	-0.31%
2023/03/03	0	33.55	7	33.56	33.60	-7	18,065	-0.04%
2023/03/02	3	33.20	11	33.23	33.25	-8	18,110	-0.04%
2023/03/01	7.1	32.99	21	32.97	33.10	-14	18,423	-0.08%
2023/02/24	0	0.00	9	33.76	33.30	-9	18,738	-0.05%
2023/02/23	4	33.66	6	33.66	33.65	-2	18,750	-0.01%
2023/02/22	4.1	33.25	15.1	33.35	33.40	-11.1	18,942	-0.06%
2023/02/21	12	33.91	0	0.00	33.90	12	18,975	0.06%
2023/02/20	2	33.70	2	33.75	33.80	0	19,285	0.00%
2023/02/17	11	33.35	15	33.32	33.30	-4	19,770	-0.02%
2023/02/16	2	33.48	1	33.50	33.50	1	19,930	0.01%
2023/02/15	25	33.18	0	0.00	33.25	25	20,390	0.12%
2023/02/14	2	33.55	9	33.57	33.60	-7	20,381	-0.03%
2023/02/13	14.1	33.20	0	0.00	33.15	14.1	20,614	0.07%
2023/02/10	8.6	33.74	0	0.00	33.70	8.6	20,840	0.04%
2023/02/09	16	34.47	9	34.23	34.15	7	21,068	0.03%
2023/02/08	5	34.51	3.2	34.54	34.60	1.8	21,178	0.01%
2023/02/07	5	33.80	0	0.00	33.80	5	21,101	0.02%
2023/02/06	14	33.85	5	34.15	33.70	9	21,204	0.04%
2023/02/03	2.1	34.50	10	34.57	34.50	-7.9	21,086	-0.04%
2023/02/02	22.1	35.40	41	35.37	35.30	-18.9	20,966	-0.09%
2023/02/01	13	34.82	15.2	34.71	35.00	-2.2	20,713	-0.01%
2023/01/31	12	34.16	32.5	34.24	34.30	-20.5	20,414	-0.10%
2023/01/30	2.1	33.48	22.3	33.66	33.95	-20.2	20,175	-0.10%
2023/01/17	13	32.21	0	0.00	32.30	13	19,808	0.07%
2023/01/16	15.1	32.71	1	32.55	32.55	14.1	20,069	0.07%
2023/01/13	2	33.80	22	33.88	33.65	-20	19,986	-0.10%
2023/01/12	2	33.95	1	34.00	33.85	1	20,163	0.00%
2023/01/11	0	0.00	36.3	34.08	34.30	-36.3	20,165	-0.18%
2023/01/10	3	34.17	23	33.97	34.00	-20	20,051	-0.10%
2023/01/09	26	33.88	11.2	33.90	33.90	14.8	19,927	0.07%
2023/01/06	1	33.10	8	33.30	33.45	-7	19,646	-0.04%
2023/01/05	1	32.65	7	32.64	32.65	-6	19,550	-0.03%
2023/01/04	1	32.30	2.6	32.39	32.25	-1.6	19,678	-0.01%
2023/01/03	0.1	31.60	2	31.88	32.35	-2	19,864	-0.01%
2022/12/30	4	32.09	5	32.10	31.85	-1	19,847	-0.01%
2022/12/29	1	31.75	0	0.00	32.05	1	20,020	0.01%
2022/12/28	8.1	32.42	3	32.35	32.15	5.1	20,225	0.03%
2022/12/27	2	33.25	55.1	33.34	33.00	-53.1	20,261	-0.26%
2022/12/26	6.2	32.80	6	32.65	32.75	0.2	20,311	0.00%
2022/12/23	2.2	33.00	5	33.10	33.30	-2.8	20,656	-0.01%
2022/12/22	0	0.00	4	33.32	33.40	-4	21,553	-0.02%
2022/12/21	1	32.55	22	32.62	32.65	-21	21,669	-0.10%
2022/12/20	4.1	32.85	3	33.20	32.30	1.1	21,653	0.00%
2022/12/19	1	33.10	6.2	33.15	32.90	-5.2	21,784	-0.02%
2022/12/16	2.1	32.33	2	32.70	32.65	0.1	21,836	0.00%
2022/12/15	16	33.00	5.1	33.01	32.95	10.9	21,868	0.05%
2022/12/14	12	33.32	5.1	33.34	33.35	6.9	21,970	0.03%
2022/12/13	4	32.46	9	32.68	32.40	-5	22,008	-0.02%
2022/12/12	10.1	32.26	7	32.23	32.20	3.1	22,253	0.01%
2022/12/09	5	33.53	8.1	33.62	33.45	-3.1	24,397	-0.01%
2022/12/08	2	33.35	2	33.05	33.05	0	24,737	0.00%
2022/12/07	18	33.64	18	33.59	33.35	0	24,937	0.00%
2022/12/06	38.3	34.32	8	33.92	33.95	30.3	25,107	0.12%
2022/12/05	40.1	35.21	30	35.37	35.15	10.1	24,919	0.04%
2022/12/02	5	34.41	96	34.41	34.60	-91	24,563	-0.37%
2022/12/01	8	33.95	15	34.00	34.00	-7	24,634	-0.03%
2022/11/30	4	32.66	12.4	32.96	33.30	-8.4	24,700	-0.03%
2022/11/29	4	32.29	4	32.53	32.60	0	25,613	0.00%
2022/11/28	3.1	32.34	1	32.50	32.25	2.1	25,748	0.01%
2022/11/25	2	33.10	2.8	33.25	32.90	-0.8	26,099	0.00%
2022/11/24	22	33.20	11	33.20	33.30	11	26,623	0.04%
2022/11/23	11	32.83	18.2	32.79	32.95	-7.2	26,597	-0.03%
2022/11/22	26.1	31.80	12	31.41	31.85	14.1	26,511	0.05%
2022/11/21	8	33.39	0	0.00	32.85	8	26,312	0.03%
2022/11/18	26	34.02	35	34.17	33.65	-9	26,505	-0.03%
2022/11/17	2.1	33.82	30	33.95	34.15	-28	26,578	-0.11%
2022/11/16	9	33.93	10	34.07	34.05	-1	26,743	0.00%
2022/11/15	12	34.05	31.3	34.09	34.35	-19.3	26,732	-0.07%
2022/11/14	13	33.55	3	33.63	33.45	10	26,524	0.04%
2022/11/11	32.5	33.97	20.1	33.65	33.30	12.4	26,944	0.05%
2022/11/10	13	32.53	13	32.46	32.60	0	27,055	0.00%
2022/11/09	12.3	32.53	15.1	32.59	32.70	-2.9	27,830	-0.01%
2022/11/08	56	32.55	19	32.67	32.00	37	28,164	0.13%
2022/11/07	21	32.39	38	32.66	32.75	-17	28,748	-0.06%
2022/11/04	19	31.21	66	31.76	31.85	-47	28,905	-0.16%
2022/11/03	8	31.33	33	31.43	31.45	-25	28,958	-0.09%
2022/11/02	15	31.25	25	31.31	31.30	-10	29,025	-0.03%
2022/11/01	11	30.88	2	30.90	30.65	9	29,084	0.03%
2022/10/31	7	30.82	19	30.56	30.80	-12	29,469	-0.04%
2022/10/28	33.5	29.96	1	30.10	29.70	32.5	29,605	0.11%
2022/10/27	5	30.62	1	30.90	30.90	4	29,758	0.01%
2022/10/26	1	30.25	22	30.59	30.45	-21	30,232	-0.07%
2022/10/25	9	30.79	6	30.78	30.45	3	30,505	0.01%
2022/10/24	14	31.60	33.1	31.42	31.00	-19.1	31,876	-0.06%
2022/10/21	16.3	30.74	1	31.28	30.20	15.2	31,699	0.05%
2022/10/20	4	29.83	20	30.41	31.00	-16	31,430	-0.05%
2022/10/19	0	0.00	8.1	30.18	29.90	-8.1	31,386	-0.03%
2022/10/18	16	29.68	15	29.89	29.90	1	31,425	0.00%
2022/10/17	23	28.66	6	29.06	29.50	17	31,640	0.05%
2022/10/14	27	29.06	24.1	28.94	29.20	3	31,903	0.01%
2022/10/13	5	27.25	1	27.40	26.95	4	31,846	0.01%
2022/10/12	6	28.08	3	28.10	28.10	3	31,943	0.01%
2022/10/11	20.1	28.45	0	0.00	28.05	20.1	32,244	0.06%
2022/10/07	6	30.02	3	30.23	29.95	3	32,235	0.01%
2022/10/06	15	30.07	2	30.15	30.15	13	32,281	0.04%
2022/10/05	30	30.55	20	30.70	30.35	10	32,238	0.03%
2022/10/04	12	29.73	11.1	29.82	29.85	1	32,064	0.00%
2022/10/03	19	28.65	4	28.81	28.80	15	31,917	0.05%
2022/09/30	29	28.21	6	28.31	28.50	23	31,868	0.07%
2022/09/29	18	27.82	8	27.91	27.80	10	31,740	0.03%
2022/09/28	20.3	29.00	39	28.40	28.55	-18.7	30,958	-0.06%
2022/09/27	7	29.59	4	29.55	29.65	3	30,763	0.01%
2022/09/26	24.1	29.83	16	29.95	29.30	8.1	30,800	0.03%
2022/09/23	11	30.98	6	31.07	31.00	5	30,778	0.02%
2022/09/22	15.1	30.59	4.1	30.65	30.55	10.9	30,824	0.04%
2022/09/21	5.1	31.29	11	31.30	31.30	-6	30,858	-0.02%
2022/09/20	7.1	31.58	24	31.69	31.55	-17	30,834	-0.05%
2022/09/19	31	32.08	9	31.80	31.75	22	30,802	0.07%
2022/09/16	19	31.82	6	31.65	32.15	13	30,695	0.04%
2022/09/15	22.1	32.32	12	32.62	32.75	10.1	28,777	0.04%
2022/09/14	7	31.52	0	0.00	31.60	7	28,540	0.02%
2022/09/13	14.5	32.15	13	32.33	32.00	1.5	28,446	0.01%
2022/09/12	7	31.61	22	31.66	31.75	-15	28,490	-0.05%
2022/09/08	15	30.46	12	30.68	30.70	3	28,970	0.01%
2022/09/07	6	30.13	9	30.29	30.10	-3	29,064	-0.01%
2022/09/06	13	30.78	6	31.08	30.80	7	28,916	0.02%
2022/09/05	119.1	30.94	34	31.98	30.55	85.1	28,694	0.30%	大買/
2022/09/02	3	33.60	2.1	33.80	33.55	0.9	27,702	0.00%
2022/09/01	47	33.48	10	33.35	33.65	37	27,442	0.13%
2022/08/31	21	34.30	5	34.39	34.45	16	27,006	0.06%
2022/08/30	16	34.00	0	0.00	34.00	16	26,507	0.06%
2022/08/29	25	33.78	0	0.00	33.90	25	26,570	0.09%
2022/08/26	160	34.91	21	35.12	34.85	139	26,468	0.53%	大買/鉅額交易
2022/08/25	12	34.08	21.1	34.36	34.25	-9.1	26,229	-0.03%
2022/08/24	24	33.57	6	33.50	33.40	18	26,128	0.07%
2022/08/23	14.1	34.02	7	34.19	33.95	7.1	29,906	0.02%
2022/08/22	159.1	35.34	18	35.25	35.05	141.1	29,964	0.47%	大買/鉅額交易
2022/08/19	8	35.78	6	35.90	35.70	2	29,855	0.01%
2022/08/18	40	36.16	10	35.94	35.80	30	29,837	0.10%
2022/08/17	5	35.94	30	36.18	36.30	-25	29,451	-0.08%
2022/08/16	55	35.93	21.2	36.22	35.50	33.8	29,070	0.12%
2022/08/15	17	35.56	7	35.46	35.65	10	28,584	0.03%
2022/08/12	30.8	35.13	28	35.06	35.35	2.8	28,218	0.01%
2022/08/11	7	33.87	12	33.89	33.85	-5	27,704	-0.02%
2022/08/10	15	33.38	1	33.30	33.25	14	27,533	0.05%
2022/08/09	8	33.63	2	33.98	33.90	6	27,612	0.02%
2022/08/08	12	33.71	14	33.81	33.60	-2	27,986	-0.01%
2022/08/05	23	34.10	1	34.20	34.20	22	28,793	0.08%
2022/08/04	16	33.84	5	33.85	33.80	11	28,739	0.04%
2022/08/03	16	33.94	4	33.95	34.00	12	28,722	0.04%
2022/08/02	22.5	34.49	0	0.00	34.20	22.5	28,532	0.08%
2022/08/01	9	35.66	10	35.63	35.65	-1	28,071	0.00%
2022/07/29	135.6	35.57	7	35.68	35.25	128.6	27,838	0.46%	大買/鉅額交易
2022/07/28	12.1	38.69	68	39.30	38.25	-56	26,477	-0.21%
2022/07/27	3	38.87	5	39.31	39.45	-2	26,173	-0.01%
2022/07/26	14.1	38.97	3.3	38.62	38.85	10.8	26,121	0.04%
2022/07/25	34	40.39	12	40.38	40.25	22	26,013	0.08%
2022/07/22	46	42.05	14	42.34	41.75	32	26,117	0.12%
2022/07/21	14	41.63	41.5	41.04	41.80	-27.5	25,861	-0.11%
2022/07/20	20	39.76	20	39.91	39.70	0	25,451	0.00%
2022/07/19	10	38.11	16	38.42	38.75	-6	25,274	-0.02%
2022/07/18	38	38.67	14	39.20	39.25	24	25,186	0.10%
2022/07/15	18	39.33	8	40.13	40.05	10	24,852	0.04%
2022/07/14	11	38.80	7	38.74	39.00	4	24,990	0.02%
2022/07/13	4.1	39.14	2	39.43	39.25	2.1	24,899	0.01%
2022/07/12	7	38.76	1.1	38.83	38.35	5.9	24,744	0.02%
2022/07/11	2	39.95	40	40.02	40.10	-38	24,657	-0.15%
2022/07/08	10	41.20	0	0.00	40.55	10	24,709	0.04%
2022/07/07	14	39.57	13.1	39.88	40.40	1	24,757	0.00%
2022/07/06	9	39.04	7	39.23	38.95	2	24,552	0.01%
2022/07/05	0.5	38.30	12.1	39.35	39.00	-11.6	24,457	-0.05%
2022/07/04	21	38.20	17	38.10	38.30	4	24,444	0.02%
2022/07/01	9	39.40	29.4	39.29	37.85	-20.4	24,552	-0.08%
2022/06/30	5	40.46	30.3	40.40	40.10	-25.3	24,558	-0.10%
2022/06/29	12	41.63	1	42.15	41.70	11	24,367	0.05%
2022/06/28	12.1	42.91	27	43.09	42.80	-15	24,150	-0.06%
2022/06/27	7	43.96	16	44.51	44.25	-9	24,047	-0.04%
2022/06/24	34	43.50	5.2	43.27	43.00	28.8	23,919	0.12%
2022/06/23	20	44.53	7	43.82	43.50	13	23,674	0.05%
2022/06/22	3.1	47.74	22	48.10	46.35	-18.9	23,181	-0.08%
2022/06/21	9	48.42	1	48.40	48.45	8	23,003	0.03%
2022/06/20	27.3	48.99	23	48.25	47.85	4.3	22,869	0.02%
2022/06/17	8.5	49.27	15	49.89	50.40	-6.5	22,466	-0.03%
2022/06/16	2	50.10	8	51.31	50.10	-6	21,856	-0.03%
2022/06/15	13	51.95	0	0.00	51.40	13	21,713	0.06%
2022/06/14	15.1	52.00	4.8	51.98	52.10	10.3	21,641	0.05%
2022/06/13	20.1	54.30	0	0.00	53.50	20.1	21,490	0.09%
2022/06/10	2	55.70	2	55.50	55.80	0	21,415	0.00%
2022/06/09	5	55.38	5.3	56.08	56.10	-0.3	21,427	0.00%
2022/06/08	24	55.57	0	0.00	55.30	24	21,357	0.11%
2022/06/07	13.1	55.42	20	55.60	55.70	-6.9	21,283	-0.03%
2022/06/06	4	56.58	2.1	56.90	56.40	1.9	21,188	0.01%
2022/06/02	1.1	57.49	0	0.00	57.20	1.1	21,306	0.00%
2022/06/01	22.2	57.95	3	57.80	57.80	19.2	21,450	0.09%
2022/05/31	4.1	58.17	29	58.29	57.80	-24.9	21,298	-0.12%
2022/05/30	1	57.80	12.3	58.18	58.10	-11.3	17,255	-0.07%
2022/05/27	0	0.00	3	56.30	56.50	-3	16,890	-0.02%
2022/05/26	9	56.40	5	55.60	55.70	4	16,887	0.02%
2022/05/25	2	56.70	1	57.30	56.60	1	16,804	0.01%
2022/05/24	0.1	56.80	22	57.32	56.60	-22	16,908	-0.13%
2022/05/23	14	57.81	7	57.73	57.20	7	16,813	0.04%
2022/05/20	3.2	58.81	19	59.02	58.80	-15.8	16,688	-0.09%
2022/05/19	5.2	57.57	37	57.27	59.00	-31.8	16,508	-0.19%
2022/05/18	4	58.70	13.1	58.52	58.40	-9.1	16,174	-0.06%
2022/05/17	1	57.90	14.1	57.99	57.80	-13.1	16,221	-0.08%
2022/05/16	30.9	57.69	20	57.79	57.50	10.9	16,501	0.07%
2022/05/13	24	56.12	29.1	56.32	56.50	-5.1	16,109	-0.03%
2022/05/12	39	54.62	20.1	54.90	54.00	19	15,272	0.12%
2022/05/11	11	54.40	3.1	54.20	54.40	7.9	14,941	0.05%
2022/05/10	4.1	53.30	1	53.30	53.20	3.1	14,735	0.02%
2022/05/09	1	53.90	17.1	53.87	54.00	-16.1	14,644	-0.11%
2022/05/06	3.1	53.90	7	53.73	53.80	-4	14,614	-0.03%
2022/05/05	11	54.75	13.1	54.69	55.00	-2.1	14,689	-0.01%
2022/05/03	9	53.24	4	53.20	53.00	5	14,763	0.03%
2022/04/29	1	53.30	5	53.64	53.60	-4	14,796	-0.03%
2022/04/28	2	52.55	25.1	53.10	52.80	-23.1	14,660	-0.16%
2022/04/26	0	0.00	2	52.00	51.90	-2	14,262	-0.01%
2022/04/25	5.1	52.15	2	52.00	51.90	3.1	14,235	0.02%
2022/04/22	1.1	53.47	9.1	54.17	54.40	-8	14,199	-0.06%
2022/04/21	9	54.46	7.1	54.48	54.40	1.9	14,008	0.01%
2022/04/20	1	54.70	6	54.45	54.50	-5	13,898	-0.04%
2022/04/19	1.6	51.74	14	51.76	51.80	-12.4	13,569	-0.09%
2022/04/18	5.6	51.18	0	0.00	51.00	5.6	13,569	0.04%
2022/04/15	1	51.30	2	51.20	51.60	-1	13,647	-0.01%
2022/04/14	39.1	51.97	22	52.00	52.00	17.1	13,805	0.12%
2022/04/13	7	53.23	3.1	53.20	53.00	4	13,818	0.03%
2022/04/12	2.2	51.82	3	51.80	51.80	-0.8	13,694	-0.01%
2022/04/11	1	52.50	10	52.60	52.30	-9	13,786	-0.07%
2022/04/08	26.1	54.06	0.6	54.38	54.30	25.6	13,870	0.18%
2022/04/07	2	54.00	6	54.42	54.50	-4	13,857	-0.03%
2022/04/06	1	54.00	11.1	53.53	54.30	-10.1	13,645	-0.07%
2022/04/01	6.2	51.98	2	52.00	52.00	4.2	13,378	0.03%
2022/03/31	7.1	52.93	0	0.00	53.00	7.1	13,376	0.05%
2022/03/30	1	53.70	9	53.91	53.70	-8	13,360	-0.06%
2022/03/29	0.1	53.40	3	53.63	53.80	-2.9	13,317	-0.02%
2022/03/28	4.9	53.33	5	53.70	53.90	-0.1	13,354	0.00%
2022/03/25	3	54.33	0	0.00	54.10	3	13,415	0.02%
2022/03/24	3	53.87	2	54.15	54.20	1	13,469	0.01%
2022/03/23	3	54.30	2	54.10	54.20	1	13,583	0.01%
2022/03/22	1	54.10	0	0.00	54.20	1	13,653	0.01%
2022/03/21	8	54.86	15.6	54.98	54.50	-7.6	13,703	-0.06%
2022/03/18	7	53.87	7.5	53.88	54.20	-0.5	13,791	0.00%
2022/03/17	11	52.74	9.6	53.03	52.90	1.4	13,824	0.01%
2022/03/16	6	51.10	2	50.80	51.40	4	14,095	0.03%
2022/03/15	4	50.23	4	50.18	50.40	0	14,502	0.00%
2022/03/14	1.1	51.47	12	51.37	51.40	-10.9	14,829	-0.07%
2022/03/11	5.1	51.10	8.4	51.18	50.90	-3.3	15,466	-0.02%
2022/03/10	14	51.56	9	51.66	51.50	5	16,687	0.03%
2022/03/09	8.5	50.18	5	50.28	50.20	3.5	17,390	0.02%
2022/03/08	16	50.21	1	50.70	49.70	15	17,876	0.08%
2022/03/07	19.6	52.34	21.4	52.16	52.20	-1.9	17,945	-0.01%
2022/03/04	21.1	54.15	3	54.27	54.00	18.1	18,141	0.10%
2022/03/03	5	55.68	1	55.50	55.40	4	18,218	0.02%
2022/03/02	14.1	54.51	0	0.00	56.00	14.1	18,370	0.08%
2022/03/01	0	0.00	14.6	55.85	55.90	-14.6	18,542	-0.08%
2022/02/25	10	53.07	13.1	52.69	53.30	-3.1	18,408	-0.02%
2022/02/24	15	54.53	14	53.54	53.30	1	18,311	0.01%
2022/02/23	15	56.87	0	0.00	57.10	15	18,332	0.08%
2022/02/22	26.3	56.85	0	0.00	56.60	26.3	18,281	0.14%
2022/02/21	13	58.69	6	58.80	58.60	7	18,175	0.04%
2022/02/18	28.5	59.10	1	58.70	59.20	27.5	18,422	0.15%
2022/02/17	26.4	59.14	12	59.33	59.60	14.4	18,712	0.08%
2022/02/16	31.3	59.52	22	59.87	59.20	9.3	18,534	0.05%
2022/02/15	19.3	61.53	46	61.50	60.40	-26.7	18,234	-0.15%
2022/02/14	21.2	61.91	16	61.63	61.50	5.2	18,326	0.03%
2022/02/11	7.2	63.93	2	63.90	63.90	5.2	18,642	0.03%
2022/02/10	15	65.23	4	64.85	65.00	11	19,683	0.06%
2022/02/09	19	66.08	14.8	66.16	66.20	4.2	20,107	0.02%
2022/02/08	7	65.54	16.6	65.75	66.10	-9.6	20,208	-0.05%
2022/02/07	29.1	62.97	19	63.77	64.50	10.1	20,198	0.05%
2022/01/26	58	64.45	14	64.31	65.20	44	20,009	0.22%
2022/01/25	3	65.87	3	66.13	65.60	0	19,953	0.00%
2022/01/24	8.1	65.95	26	66.12	66.20	-18	19,913	-0.09%
2022/01/21	25.1	67.08	5	67.20	67.20	20.1	19,877	0.10%
2022/01/20	0	0.00	11	67.79	67.90	-11	20,019	-0.05%
2022/01/18	0	0.00	12.1	68.27	68.00	-12.1	20,566	-0.06%
2022/01/17	23	67.95	12	68.12	68.10	11	20,606	0.05%
2022/01/14	3	67.27	5	67.46	67.30	-2	20,514	-0.01%
2022/01/13	13	67.91	10.1	67.82	68.20	2.9	20,526	0.01%
2022/01/12	0	0.00	2.5	67.00	66.90	-2.5	20,541	-0.01%
2022/01/11	6	67.13	1	67.40	67.00	5	20,526	0.02%
2022/01/10	22	66.56	3	66.50	67.00	19	20,472	0.09%
2022/01/07	21.1	67.08	1	67.50	67.50	20.1	20,444	0.10%
2022/01/06	25.1	68.24	17	68.47	68.50	8.1	20,210	0.04%
2022/01/05	2.3	69.33	3	70.03	69.30	-0.7	20,171	0.00%
2022/01/04	10	69.42	9	69.36	69.20	1	20,148	0.00%
2022/01/03	15.1	70.27	0	0.00	70.00	15.1	19,949	0.08%
2021/12/30	6	71.43	0.1	71.44	71.20	5.9	19,893	0.03%
2021/12/29	0	0.00	5	71.72	71.60	-5	19,839	-0.03%
2021/12/28	0	0.00	9.8	71.30	71.40	-9.8	19,882	-0.05%
2021/12/27	15	71.14	12	70.99	70.90	3	19,858	0.02%
2021/12/24	3	70.50	2	70.40	70.40	1	19,941	0.01%
2021/12/23	13	70.65	2	71.00	70.30	11	19,979	0.06%
2021/12/22	9	71.04	2	71.40	70.80	7	20,090	0.03%
2021/12/21	11.1	70.39	15.1	70.25	70.80	-3.9	20,025	-0.02%
2021/12/20	18.6	69.73	17.1	69.39	69.30	1.4	19,920	0.01%
2021/12/17	4	70.03	4	69.83	69.90	0	19,792	0.00%
2021/12/16	7	70.86	12	70.68	70.60	-5	19,648	-0.03%
2021/12/15	19	69.99	0	0.00	70.20	19	19,568	0.10%
2021/12/14	29.1	69.94	21	69.97	69.80	8.1	19,592	0.04%
2021/12/13	31.9	71.45	16.8	71.51	71.00	15.2	19,433	0.08%
2021/12/10	63.1	72.01	15.1	71.45	72.70	48	19,310	0.25%
2021/12/09	33.6	71.28	17	71.34	71.00	16.6	18,884	0.09%
2021/12/08	28.6	73.29	25	73.66	72.70	3.6	18,392	0.02%
2021/12/07	35.4	74.96	32.4	75.47	73.60	3	17,982	0.02%
2021/12/06	82	76.41	38.5	75.57	75.90	43.5	17,343	0.25%