力積電 (6770)-康和-嘉義券商分點個股進出

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

力積電

(6770)

可現股當沖

股價
22.15
漲跌
▲0.20
漲幅
+0.91%
成交量
29,521張
產業
上市半導體類股
893人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力積電 (6770)籌碼相關－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	15.1	22.33	4	22.29	22.15	11.1	17,118	0.07%
2024/04/25	12.3	22.09	2.1	22.01	21.95	10.2	16,932	0.06%
2024/04/24	377	22.63	63	22.64	22.60	314	16,872	1.86%	大買/鉅額交易
2024/04/23	8	21.85	3	21.82	21.85	5	16,928	0.03%
2024/04/22	23.1	22.18	102	21.90	21.70	-78.9	16,877	-0.47%	大賣/
2024/04/19	13.4	22.15	19	22.36	22.20	-5.6	16,592	-0.03%
2024/04/18	56.1	23.20	26	23.26	23.05	30.1	16,162	0.19%
2024/04/17	5.1	23.62	64	23.57	23.65	-58.9	15,832	-0.37%
2024/04/16	3.2	24.17	36	24.12	24.15	-32.8	15,571	-0.21%
2024/04/15	5.3	24.99	2.2	24.91	25.00	3.2	15,562	0.02%
2024/04/12	82.3	25.31	2	25.30	25.20	80.3	16,364	0.49%
2024/04/11	1.3	25.51	0	0.00	25.40	1.3	18,321	0.01%
2024/04/10	13	26.07	5.2	26.08	25.95	7.8	18,252	0.04%
2024/04/09	8	25.76	1	25.50	25.60	7	18,286	0.04%
2024/04/08	9.5	25.21	405	25.22	25.20	-395.5	18,402	-2.15%	大賣/鉅額交易
2024/04/03	403.2	25.47	1	25.45	25.40	402.2	18,274	2.20%	大買/鉅額交易
2024/04/02	0.1	25.87	0	0.00	25.90	0.1	18,196	0.00%
2024/04/01	3.1	26.01	1	26.25	25.95	2.1	18,330	0.01%
2024/03/29	8.1	25.91	9	25.74	25.80	-0.9	18,248	0.00%
2024/03/28	19.2	25.71	13.1	25.81	25.90	6.1	18,140	0.03%
2024/03/27	13.1	25.68	2	25.80	25.70	11.1	17,857	0.06%
2024/03/26	10.1	26.25	3	26.08	26.05	7.1	17,654	0.04%
2024/03/25	14.2	26.51	6	26.48	26.35	8.2	17,555	0.05%
2024/03/22	4	26.70	3	26.60	26.60	1	17,587	0.01%
2024/03/21	4.1	26.88	11	26.83	26.75	-6.9	17,701	-0.04%
2024/03/20	5.1	26.80	8.1	26.86	26.60	-3.1	17,809	-0.02%
2024/03/19	6	26.97	2	27.00	26.95	4	17,919	0.02%
2024/03/18	14	26.76	11.1	26.84	26.80	2.9	18,261	0.02%
2024/03/15	16.2	26.34	1.1	26.30	26.30	15.1	18,338	0.08%
2024/03/14	96.3	26.71	0	0.00	26.60	96.3	18,071	0.53%
2024/03/13	21	26.85	7	26.66	26.60	14	17,989	0.08%
2024/03/12	38.1	27.05	30	26.97	27.15	8.1	17,841	0.05%
2024/03/11	9	26.94	3	26.90	26.95	6	17,785	0.03%
2024/03/08	5	26.83	5	26.75	26.95	0	17,756	0.00%
2024/03/07	22	26.80	7	26.73	26.60	15	17,424	0.09%
2024/03/06	7.1	26.88	5	27.00	26.80	2.1	17,351	0.01%
2024/03/05	19	27.58	19	27.62	27.10	0	17,441	0.00%
2024/03/04	12.1	26.71	10	26.70	26.90	2.1	17,097	0.01%
2024/03/01	8	27.11	2	26.90	26.90	6	17,051	0.04%
2024/02/29	4.1	26.45	10	26.43	27.60	-5.9	16,922	-0.03%
2024/02/27	18	26.59	2	26.80	26.60	16	16,649	0.10%
2024/02/26	4	26.70	8	26.70	26.70	-4	16,553	-0.02%
2024/02/23	42.1	26.95	14	26.94	26.75	28.1	16,597	0.17%
2024/02/22	14.1	27.18	4	27.14	27.10	10.1	16,679	0.06%
2024/02/21	3.1	27.17	1	27.25	27.15	2.1	16,784	0.01%
2024/02/20	0.1	27.53	6	27.42	27.45	-5.9	16,843	-0.03%
2024/02/19	9	27.72	4	27.72	27.75	5	16,873	0.03%
2024/02/16	5.2	27.40	4	27.43	27.30	1.2	17,051	0.01%
2024/02/15	2.1	26.90	3	27.08	26.90	-0.9	17,037	-0.01%
2024/02/05	24.6	26.77	3	26.73	26.80	21.6	17,043	0.13%
2024/02/02	5.1	26.95	17	26.74	26.70	-11.9	16,974	-0.07%
2024/02/01	2.1	26.96	0	0.00	27.10	2.1	16,763	0.01%
2024/01/31	4.1	27.07	0	0.00	27.00	4.1	16,842	0.02%
2024/01/30	2.1	27.21	0.9	27.15	27.05	1.3	16,777	0.01%
2024/01/29	1	27.70	1	27.70	27.70	0	16,902	0.00%
2024/01/26	1.1	27.66	2	27.95	27.95	-0.9	17,368	-0.01%
2024/01/25	2	28.15	3	28.22	28.05	-1	17,289	-0.01%
2024/01/24	14	28.21	1	28.35	27.90	13	17,306	0.08%
2024/01/23	8	27.69	2.1	27.77	27.85	5.9	17,150	0.03%
2024/01/22	13	27.28	16	27.27	27.45	-3	17,029	-0.02%
2024/01/19	5.1	27.46	3	27.42	27.25	2.1	16,769	0.01%
2024/01/18	5	27.38	1.7	27.24	27.20	3.3	16,650	0.02%
2024/01/17	12.4	27.72	13	27.55	27.55	-0.6	16,709	0.00%
2024/01/16	3.1	28.40	1	28.40	28.45	2.1	16,365	0.01%
2024/01/15	1.1	29.00	1	29.10	28.90	0.1	16,255	0.00%
2024/01/12	6	29.04	5	28.95	28.95	1	16,487	0.01%
2024/01/11	5	29.00	2	28.90	28.90	3	16,369	0.02%
2024/01/10	17	29.22	6	29.16	29.05	11	16,329	0.07%
2024/01/09	2.1	29.74	5	30.20	29.45	-2.9	16,371	-0.02%
2024/01/08	41	30.36	11	30.03	29.90	30	16,336	0.18%
2024/01/05	27	30.63	52.1	30.62	30.85	-25.1	15,414	-0.16%
2024/01/04	0	28.25	5	28.32	28.25	-5	13,429	-0.04%
2024/01/03	16.1	28.17	6	28.40	28.10	10.1	13,559	0.07%
2024/01/02	4.1	29.06	2	29.28	28.80	2.1	13,267	0.02%
2023/12/29	0.1	29.44	11	29.63	29.45	-10.9	13,041	-0.08%
2023/12/28	2.3	29.73	4	29.64	29.70	-1.7	13,126	-0.01%
2023/12/27	6.1	29.79	17	29.91	29.80	-10.9	13,085	-0.08%
2023/12/26	0.1	29.10	0	0.00	29.25	0.1	12,914	0.00%
2023/12/25	7	29.06	2	29.00	28.90	5	12,901	0.04%
2023/12/22	2.1	29.30	10	29.25	29.15	-7.9	12,974	-0.06%
2023/12/21	10.1	28.90	0	0.00	28.75	10.1	12,936	0.08%
2023/12/20	0	0.00	0.1	29.05	28.90	-0.1	12,870	0.00%
2023/12/19	7.2	29.00	29	29.15	28.80	-21.8	12,791	-0.17%
2023/12/18	2.1	29.37	0	0.00	29.40	2.1	12,743	0.02%
2023/12/15	1.1	29.75	0	0.00	29.75	1.1	12,590	0.01%
2023/12/14	5.2	29.76	4	29.98	29.65	1.2	12,372	0.01%
2023/12/13	57.1	29.98	28	29.94	29.90	29.1	12,153	0.24%
2023/12/12	13.1	29.29	7	29.35	29.60	6.1	11,816	0.05%
2023/12/11	5.1	28.75	0.1	28.70	28.80	5	11,714	0.04%
2023/12/08	2.2	29.07	0	0.00	28.80	2.2	11,717	0.02%
2023/12/07	3.2	28.90	3	28.98	28.70	0.1	11,837	0.00%
2023/12/06	4.2	29.21	1	29.15	29.15	3.2	11,843	0.03%
2023/12/05	1.1	29.30	0	0.00	29.40	1.1	11,822	0.01%
2023/12/04	0.1	29.50	0	0.00	29.70	0.1	11,797	0.00%
2023/12/01	4.1	29.71	4	29.64	29.60	0.1	11,715	0.00%
2023/11/30	2.1	29.90	16	29.98	30.10	-13.9	11,613	-0.12%
2023/11/29	8.1	30.00	4	30.00	29.85	4.1	11,401	0.04%
2023/11/28	10	29.80	1	29.75	29.80	9	11,268	0.08%
2023/11/27	7.1	29.44	125	29.66	29.40	-117.9	11,235	-1.05%	大賣/鉅額交易
2023/11/24	50	29.60	0	0.00	29.75	50	11,215	0.45%
2023/11/22	107.1	29.34	0	0.00	29.20	107.1	11,111	0.96%	大買/鉅額交易
2023/11/21	5	29.78	7	29.70	29.80	-2	11,007	-0.02%
2023/11/20	3	29.35	15.2	29.50	29.30	-12.2	10,865	-0.11%
2023/11/17	8.1	29.04	14	29.08	29.05	-6	10,690	-0.06%
2023/11/16	0.1	28.95	0	0.00	29.00	0.1	10,682	0.00%
2023/11/15	9	28.81	8	28.86	28.90	1	10,665	0.01%
2023/11/14	2	28.50	11	28.34	28.35	-9	10,566	-0.09%
2023/11/13	26.1	28.26	21	27.86	27.85	5.1	10,686	0.05%
2023/11/10	13	28.15	0	0.00	28.10	13	10,756	0.12%
2023/11/09	2	28.55	3	28.50	28.45	-1	10,882	-0.01%
2023/11/08	3	28.62	11	28.60	28.35	-8	11,078	-0.07%
2023/11/07	1	28.75	73.5	28.64	28.85	-72.5	11,136	-0.65%
2023/11/06	16	28.91	20.6	29.07	28.75	-4.6	11,096	-0.04%
2023/11/03	28	28.25	53	28.26	28.70	-25	10,785	-0.23%
2023/11/02	4	27.55	16.2	27.65	27.60	-12.2	10,386	-0.12%
2023/11/01	35.1	27.54	12	27.28	27.20	23.1	10,327	0.22%
2023/10/31	1	26.65	2	26.63	26.55	-1	10,222	-0.01%
2023/10/30	2	26.65	0	0.00	26.60	2	10,364	0.02%
2023/10/27	1	26.90	0	0.00	26.65	1	10,487	0.01%
2023/10/26	4	26.94	0	0.00	26.80	4	10,630	0.04%
2023/10/25	1.1	27.49	10	27.73	27.50	-8.9	10,626	-0.08%
2023/10/24	5	26.70	0	0.00	26.85	5	10,465	0.05%
2023/10/23	14	26.82	0	0.00	26.65	14	10,495	0.13%
2023/10/20	15.4	27.50	4	27.48	27.30	11.4	10,632	0.11%
2023/10/19	11	27.24	24	27.36	27.35	-13	10,517	-0.12%
2023/10/18	4	27.63	5	27.40	27.50	-1	10,616	-0.01%
2023/10/17	27	28.19	19	28.09	27.85	8	10,918	0.07%
2023/10/16	10	27.91	8	27.62	27.35	2	10,805	0.02%
2023/10/13	1	27.70	3	27.72	27.70	-2	10,714	-0.02%
2023/10/12	1	27.50	1	27.50	27.55	0	10,677	0.00%
2023/10/11	1.2	27.09	6	27.18	27.05	-4.8	10,616	-0.05%
2023/10/06	0.1	26.45	16	26.40	26.50	-15.9	10,530	-0.15%
2023/10/05	5	26.40	35	26.40	26.40	-30	10,631	-0.28%
2023/10/04	37.1	26.09	0	0.00	26.10	37.1	10,639	0.35%
2023/10/03	0	0.00	7	26.45	26.60	-7	10,661	-0.07%
2023/10/02	0	0.00	26	26.69	26.60	-26	10,818	-0.24%
2023/09/28	0	0.00	4	26.58	26.55	-4	11,034	-0.04%
2023/09/26	8.1	26.73	5	26.75	26.65	3.1	11,225	0.03%
2023/09/25	2	27.18	1	27.45	27.30	1	11,191	0.01%
2023/09/22	2	26.90	0	0.00	26.90	2	11,229	0.02%
2023/09/21	2	27.08	0	0.00	27.00	2	11,243	0.02%
2023/09/20	7	27.34	1	27.30	27.25	6	11,187	0.05%
2023/09/19	2	27.85	4	28.01	27.85	-2	11,267	-0.02%
2023/09/18	5	27.77	1	27.95	27.80	4	11,340	0.04%
2023/09/15	2	28.00	1.5	28.12	28.10	0.5	11,415	0.00%
2023/09/14	4	27.90	11	27.87	27.90	-7	11,398	-0.06%
2023/09/13	16	27.52	1	27.35	27.40	15	11,450	0.13%
2023/09/12	5	26.96	1	27.10	27.15	4	11,668	0.03%
2023/09/11	8.1	27.06	0	0.00	26.90	8.1	11,933	0.07%
2023/09/08	1.2	27.68	0	0.00	27.60	1.2	12,311	0.01%
2023/09/07	0	27.80	1	28.20	27.80	-1	12,355	-0.01%
2023/09/06	8	27.84	0	0.00	27.80	8	12,402	0.06%
2023/09/05	1	27.90	0	0.00	28.05	1	12,428	0.01%
2023/09/04	17	28.08	12	28.12	28.20	5	12,555	0.04%
2023/09/01	1.1	28.18	2	28.10	28.15	-0.9	12,714	-0.01%
2023/08/31	27	28.16	9.2	28.13	27.85	17.8	12,745	0.14%
2023/08/30	13	27.73	5	27.77	27.85	8	12,715	0.06%
2023/08/29	2	27.52	2	27.25	27.30	0	12,754	0.00%
2023/08/28	3	27.42	3	27.80	27.40	0	12,792	0.00%
2023/08/25	5	27.11	1	27.00	26.90	4	12,859	0.03%
2023/08/24	9	27.51	9	27.43	27.30	0	12,993	0.00%
2023/08/23	3	27.12	4	27.18	27.45	-1	12,971	-0.01%
2023/08/22	3	26.77	3	26.80	26.80	0	13,028	0.00%
2023/08/21	13	27.03	1	26.90	26.95	12	12,950	0.09%
2023/08/18	4.1	27.07	3	27.20	27.25	1.1	12,869	0.01%
2023/08/17	13.1	26.72	2	26.65	26.85	11.1	12,745	0.09%
2023/08/16	10.5	26.91	9	26.59	27.05	1.5	12,552	0.01%
2023/08/15	4.1	27.65	2	27.50	27.35	2.1	12,428	0.02%
2023/08/14	17.1	27.59	5	27.39	27.95	12.1	12,345	0.10%
2023/08/11	19	28.57	0	0.00	28.40	19	12,206	0.16%
2023/08/10	13	29.03	16	29.12	29.00	-3	12,049	-0.02%
2023/08/09	0	29.31	0	0.00	29.20	0	11,975	0.00%
2023/08/08	10	29.17	4	29.65	29.10	6	11,958	0.05%
2023/08/07	0.1	29.64	2.5	29.69	29.70	-2.4	11,864	-0.02%
2023/08/04	5	29.60	0	0.00	29.50	5	11,929	0.04%
2023/08/02	3	29.73	0	0.00	29.55	3	11,928	0.03%
2023/08/01	2	30.00	0	0.00	30.00	2	11,821	0.02%
2023/07/31	0	29.95	9.3	29.97	29.95	-9.2	11,712	-0.08%
2023/07/28	4	30.20	3	30.32	30.20	1	11,669	0.01%
2023/07/27	8.2	29.90	6	30.13	30.00	2.2	11,649	0.02%
2023/07/26	19.1	29.74	0	0.00	29.70	19.1	11,823	0.16%
2023/07/25	2	29.33	5.2	30.14	30.20	-3.1	12,008	-0.03%
2023/07/24	3	29.05	2	29.23	29.60	1	12,087	0.01%
2023/07/21	2	29.30	0	0.00	29.55	2	12,299	0.02%
2023/07/20	11.1	29.32	2	29.45	29.80	9.1	12,509	0.07%
2023/07/19	1.1	30.41	1	30.15	30.10	0.1	12,464	0.00%
2023/07/18	0.2	30.44	3	30.47	30.50	-2.8	12,801	-0.02%
2023/07/17	2.2	30.19	2	30.10	30.10	0.2	13,050	0.00%
2023/07/14	2.1	30.09	6	29.98	30.10	-3.9	13,401	-0.03%
2023/07/13	5	30.10	15	29.80	29.80	-10	13,494	-0.07%
2023/07/12	0.2	29.93	0	0.00	29.90	0.2	13,431	0.00%
2023/07/11	1.1	30.24	0.3	30.10	30.15	0.8	13,445	0.01%
2023/07/10	12.3	29.94	9	29.95	30.00	3.3	13,595	0.02%
2023/07/07	4.1	30.12	6	30.25	30.15	-1.9	13,583	-0.01%
2023/07/06	45	30.84	0	0.00	30.65	45	13,745	0.33%
2023/07/05	3	31.35	17	31.71	31.50	-14	13,610	-0.10%
2023/07/04	19	30.82	9	30.80	30.80	10	13,517	0.07%
2023/07/03	1	30.95	31	30.95	30.85	-30	13,640	-0.22%
2023/06/30	3	30.95	0	0.00	30.95	3	13,742	0.02%
2023/06/29	0	30.85	8	30.88	30.90	-8	13,815	-0.06%
2023/06/28	2.5	30.70	2	30.70	30.70	0.5	13,928	0.00%
2023/06/27	18.1	30.91	0	0.00	30.70	18.1	14,075	0.13%
2023/06/26	13	31.46	1	31.40	31.40	12	14,133	0.08%
2023/06/21	2	31.90	3	32.02	31.95	-1	14,165	-0.01%
2023/06/20	31	31.90	15	31.95	31.90	16	14,140	0.11%
2023/06/19	17	31.77	1	31.75	31.85	16	14,127	0.11%
2023/06/16	23	32.17	64	32.18	32.15	-41	14,081	-0.29%
2023/06/15	25	32.49	58.2	32.62	32.70	-33.2	13,915	-0.24%
2023/06/14	36.1	32.27	8	32.16	32.30	28.1	13,782	0.20%
2023/06/13	0.2	31.20	9	31.31	31.25	-8.9	13,373	-0.07%
2023/06/09	1	30.90	0	0.00	30.90	1	13,436	0.01%
2023/06/08	3	31.33	3.7	31.20	30.90	-0.7	13,579	-0.01%
2023/06/07	7.2	31.50	7	31.45	31.55	0.2	13,766	0.00%
2023/06/06	13	31.17	2	31.13	31.05	11	14,278	0.08%
2023/06/05	7	31.26	13	31.30	31.15	-6	14,578	-0.04%
2023/06/02	3	31.00	5	31.05	31.10	-2	15,012	-0.01%
2023/06/01	2	30.63	0	0.00	30.60	2	15,755	0.01%
2023/05/31	2	30.95	1	31.30	30.90	1	15,872	0.01%
2023/05/30	5	31.04	8	31.14	31.10	-3	15,777	-0.02%
2023/05/29	2.2	30.95	1	30.80	30.85	1.2	15,810	0.01%
2023/05/26	13	30.83	16	30.80	30.75	-3	15,880	-0.02%
2023/05/25	7	30.55	7	30.55	30.65	0	15,849	0.00%
2023/05/24	0.1	30.50	2	30.45	30.55	-1.9	16,018	-0.01%
2023/05/23	7	30.47	7	30.65	30.55	0	16,087	0.00%
2023/05/22	2.1	30.20	1	30.10	30.20	1.1	16,125	0.01%
2023/05/19	3.1	30.29	5	30.30	30.25	-1.9	16,129	-0.01%
2023/05/18	2	30.65	0	0.00	30.60	2	16,095	0.01%
2023/05/17	4.1	30.58	3	30.65	30.60	1.1	16,124	0.01%
2023/05/16	5	30.35	0.5	30.15	30.25	4.5	16,080	0.03%
2023/05/15	5	29.61	0.8	29.65	29.60	4.2	16,129	0.03%
2023/05/11	2	29.80	0	0.00	29.80	2	16,356	0.01%
2023/05/10	8.1	30.06	3.1	30.10	30.00	5	16,580	0.03%
2023/05/09	4.3	30.27	4	30.30	30.25	0.3	16,605	0.00%
2023/05/08	5.1	30.34	30	30.75	30.30	-24.9	16,807	-0.15%
2023/05/05	2	30.78	0	0.00	30.65	2	17,093	0.01%
2023/05/04	6	31.03	3	31.05	31.10	3	17,548	0.02%
2023/05/03	2	30.75	0	0.00	30.50	2	17,856	0.01%
2023/05/02	27	30.62	15	30.70	30.90	12	18,172	0.07%
2023/04/28	1.1	29.98	1	30.05	29.70	0.1	18,545	0.00%
2023/04/27	9.1	29.26	0	0.00	29.55	9.1	18,504	0.05%
2023/04/26	10.1	29.34	0	0.00	29.30	10.1	18,623	0.05%
2023/04/25	3.2	29.95	0	0.00	30.00	3.2	18,370	0.02%
2023/04/24	7.1	29.78	3	29.92	30.60	4.1	18,125	0.02%
2023/04/21	27.3	30.26	4	30.11	30.05	23.3	18,006	0.13%
2023/04/20	47.7	31.26	16	31.45	31.00	31.7	17,828	0.18%
2023/04/19	30.1	32.16	5	32.20	32.10	25.1	17,977	0.14%
2023/04/18	2	33.05	4	33.18	32.90	-2	17,903	-0.01%
2023/04/17	5.1	32.90	0	0.00	32.90	5.1	17,887	0.03%
2023/04/14	1	32.95	0	0.00	32.90	1	17,901	0.01%
2023/04/13	9.1	32.97	0	0.00	33.10	9.1	17,930	0.05%
2023/04/12	15	33.07	3	33.23	33.30	12	17,828	0.07%
2023/04/11	33.1	33.13	17	33.14	33.25	16.1	17,840	0.09%
2023/04/10	4.4	32.52	1	32.50	32.50	3.4	17,730	0.02%
2023/04/07	6	32.58	0	0.00	32.60	6	17,809	0.03%
2023/04/06	21	32.69	1	33.10	32.60	20	17,816	0.11%
2023/03/31	8	33.47	6	33.38	33.10	2	17,724	0.01%
2023/03/30	14	33.08	1	32.85	32.90	13	17,798	0.07%
2023/03/29	13	32.95	0	0.00	32.95	13	17,826	0.07%
2023/03/28	22	33.23	4	33.11	33.10	18	17,952	0.10%
2023/03/27	36.1	33.83	2	33.90	33.70	34.1	17,953	0.19%
2023/03/24	4	34.43	0	0.00	34.40	4	18,001	0.02%
2023/03/23	0	0.00	10	34.28	34.20	-10	18,032	-0.06%
2023/03/22	8	34.31	1	34.55	34.30	7	18,177	0.04%
2023/03/21	1.1	34.28	6.1	34.29	34.20	-5	18,241	-0.03%
2023/03/20	13.2	34.37	18	34.31	34.20	-4.9	18,519	-0.03%
2023/03/17	19	33.82	17	33.84	34.60	2	18,561	0.01%
2023/03/16	31.1	33.20	42	33.42	33.35	-10.9	18,408	-0.06%
2023/03/15	26	33.28	0	0.00	33.25	26	18,590	0.14%
2023/03/14	4	33.36	40	33.25	33.20	-36	18,996	-0.19%
2023/03/13	35.1	33.82	0	0.00	33.80	35.1	19,442	0.18%
2023/03/10	85	34.70	4.2	34.79	34.45	80.8	19,550	0.41%
2023/03/09	67	35.69	116.4	35.52	35.15	-49.4	19,676	-0.25%	大賣/
2023/03/08	99.1	34.65	13	34.89	34.95	86.1	19,267	0.45%
2023/03/07	71.1	35.09	35	35.09	35.15	36.1	19,091	0.19%
2023/03/06	45	34.81	70	34.74	34.95	-25	18,755	-0.13%
2023/03/03	1	33.25	3	33.58	33.60	-2	18,065	-0.01%
2023/03/02	9	33.16	9	33.25	33.25	0	18,110	0.00%
2023/03/01	6	33.09	0	0.00	33.10	6	18,423	0.03%
2023/02/24	9	33.58	0	0.00	33.30	9	18,738	0.05%
2023/02/23	5	33.68	2	33.65	33.65	3	18,750	0.02%
2023/02/22	6.6	33.25	12	33.22	33.40	-5.4	18,942	-0.03%
2023/02/21	18	33.91	10	34.02	33.90	8	18,975	0.04%
2023/02/20	10.2	33.70	1	33.75	33.80	9.2	19,285	0.05%
2023/02/17	3	33.30	1	33.40	33.30	2	19,770	0.01%
2023/02/16	4	33.50	5	33.55	33.50	-1	19,930	-0.01%
2023/02/15	6	33.15	0	0.00	33.25	6	20,390	0.03%
2023/02/14	1.1	33.51	1	33.60	33.60	0.1	20,381	0.00%
2023/02/13	2	33.20	0	0.00	33.15	2	20,614	0.01%
2023/02/10	11	33.94	0	0.00	33.70	11	20,840	0.05%
2023/02/09	3.3	34.30	0.1	34.20	34.15	3.2	21,068	0.02%
2023/02/08	8	34.68	14	34.58	34.60	-6	21,178	-0.03%
2023/02/07	16	33.70	4.1	33.93	33.80	11.9	21,101	0.06%
2023/02/06	10	34.09	10	34.15	33.70	0	21,204	0.00%
2023/02/03	6	34.60	9	34.52	34.50	-3	21,086	-0.01%
2023/02/02	8.1	35.36	2	35.55	35.30	6.1	20,966	0.03%
2023/02/01	23	34.55	34	34.72	35.00	-11	20,713	-0.05%
2023/01/31	7	34.22	23.1	34.29	34.30	-16.1	20,414	-0.08%
2023/01/30	13	33.86	28	33.77	33.95	-15	20,175	-0.07%
2023/01/17	18.1	32.21	0	0.00	32.30	18.1	19,808	0.09%
2023/01/16	21	32.74	4	32.89	32.55	17	20,069	0.08%
2023/01/13	0.2	33.98	20	33.95	33.65	-19.9	19,986	-0.10%
2023/01/12	2	34.20	4.1	34.04	33.85	-2.1	20,163	-0.01%
2023/01/11	3	33.95	12	34.09	34.30	-9	20,165	-0.04%
2023/01/10	3	33.97	3	33.98	34.00	0	20,051	0.00%
2023/01/09	22	33.63	53	33.90	33.90	-31	19,927	-0.16%
2023/01/06	12.1	33.09	12	33.22	33.45	0.1	19,646	0.00%
2023/01/05	4.5	32.81	1	32.80	32.65	3.5	19,550	0.02%
2023/01/04	0	0.00	1	32.45	32.25	-1	19,678	-0.01%
2023/01/03	5	31.65	8	32.16	32.35	-3	19,864	-0.02%
2022/12/30	1	32.00	4.2	32.32	31.85	-3.2	19,847	-0.02%
2022/12/29	13	31.63	11	31.93	32.05	2	20,020	0.01%
2022/12/28	12	32.26	0	0.00	32.15	12	20,225	0.06%
2022/12/27	4.1	33.30	17	33.41	33.00	-12.9	20,261	-0.06%
2022/12/26	11	33.01	2	33.35	32.75	9	20,311	0.04%
2022/12/23	22	33.23	1	33.00	33.30	21	20,656	0.10%
2022/12/22	9	33.37	18.2	33.27	33.40	-9.2	21,553	-0.04%
2022/12/21	2.1	32.55	16	32.76	32.65	-13.9	21,669	-0.06%
2022/12/20	10	32.35	4	33.08	32.30	6	21,653	0.03%
2022/12/19	3	32.97	4	33.16	32.90	-1	21,784	0.00%
2022/12/15	22	33.11	7	33.04	32.95	15	21,868	0.07%
2022/12/14	5.1	33.35	3	33.18	33.35	2.1	21,970	0.01%
2022/12/13	5.1	32.49	13	32.46	32.40	-7.9	22,008	-0.04%
2022/12/12	16	32.24	58	32.50	32.20	-42	22,253	-0.19%
2022/12/09	4.1	33.63	5	33.63	33.45	-0.9	24,397	0.00%
2022/12/08	4	33.01	0	0.00	33.05	4	24,737	0.02%
2022/12/07	11	33.85	35	34.09	33.35	-24	24,937	-0.10%
2022/12/06	48	34.31	21	34.46	33.95	27	25,107	0.11%
2022/12/05	64.1	35.27	54	35.40	35.15	10.1	24,919	0.04%
2022/12/02	11.1	34.40	20	34.35	34.60	-9	24,563	-0.04%
2022/12/01	10	34.00	45	33.95	34.00	-35	24,634	-0.14%
2022/11/30	20.1	33.04	34	32.65	33.30	-13.9	24,700	-0.06%
2022/11/29	8	32.29	0	0.00	32.60	8	25,613	0.03%
2022/11/28	6	32.38	0	0.00	32.25	6	25,748	0.02%
2022/11/25	0	0.00	3	33.07	32.90	-3	26,099	-0.01%
2022/11/24	17	33.29	12.1	32.98	33.30	4.9	26,623	0.02%
2022/11/23	20	32.51	6	32.63	32.95	14	26,597	0.05%
2022/11/22	24.1	31.79	110	31.82	31.85	-85.9	26,511	-0.32%	大賣/
2022/11/21	29	33.18	22	32.91	32.85	7	26,312	0.03%
2022/11/18	37	34.18	25	34.34	33.65	12	26,505	0.05%
2022/11/17	20	33.62	62.5	34.05	34.15	-42.5	26,578	-0.16%
2022/11/16	66	34.12	2	34.35	34.05	64	26,743	0.24%
2022/11/15	0.2	34.50	44	34.18	34.35	-43.9	26,732	-0.16%
2022/11/14	8	33.61	10.2	33.72	33.45	-2.2	26,524	-0.01%
2022/11/11	39	33.91	45.1	33.77	33.30	-6.1	26,944	-0.02%
2022/11/10	1	32.35	10	32.40	32.60	-9	27,055	-0.03%
2022/11/09	6	32.50	20	32.59	32.70	-14	27,830	-0.05%
2022/11/08	23	32.51	7	32.25	32.00	16	28,164	0.06%
2022/11/07	12	32.47	25	32.56	32.75	-13	28,748	-0.05%
2022/11/04	116	31.52	3	31.40	31.85	113	28,905	0.39%	大買/鉅額交易
2022/11/03	8	31.45	0	0.00	31.45	8	28,958	0.03%
2022/11/02	1	31.15	141	31.27	31.30	-140	29,025	-0.48%	大賣/鉅額交易
2022/11/01	34	30.85	0	0.00	30.65	34	29,084	0.12%
2022/10/31	2	30.77	15	30.78	30.80	-13	29,469	-0.04%
2022/10/28	10.1	30.02	1.1	29.76	29.70	9	29,605	0.03%
2022/10/27	107	30.88	1	30.60	30.90	106	29,758	0.36%	大買/鉅額交易
2022/10/25	13	30.86	1	30.60	30.45	12	30,505	0.04%
2022/10/24	3	31.32	27.1	31.50	31.00	-24.1	31,876	-0.08%
2022/10/21	109	30.64	124.1	30.31	30.20	-15.1	31,699	-0.05%	大買/大賣/
2022/10/20	9.1	30.04	19.1	30.43	31.00	-10	31,430	-0.03%
2022/10/19	7	30.07	4	29.93	29.90	3	31,386	0.01%
2022/10/18	4	29.98	19	29.78	29.90	-15	31,425	-0.05%
2022/10/17	0	29.50	13	28.63	29.50	-13	31,640	-0.04%
2022/10/14	93	28.93	72	29.01	29.20	21	31,903	0.07%
2022/10/13	13	27.54	29	27.21	26.95	-16	31,846	-0.05%
2022/10/12	16	28.15	17	28.15	28.10	-1	31,943	0.00%
2022/10/11	1	28.65	10	28.60	28.05	-9	32,244	-0.03%
2022/10/07	1	30.20	2	30.10	29.95	-1	32,235	0.00%
2022/10/06	8	30.26	6	30.18	30.15	2	32,281	0.01%
2022/10/05	34	30.44	33	30.26	30.35	1	32,238	0.00%
2022/10/04	12	29.71	8	29.78	29.85	4	32,064	0.01%
2022/10/03	2	28.35	4	28.61	28.80	-2	31,917	-0.01%
2022/09/30	3	27.85	19	28.33	28.50	-16	31,868	-0.05%
2022/09/29	36.1	26.74	45	27.08	27.80	-8.9	31,740	-0.03%
2022/09/28	1.1	28.45	65	28.54	28.55	-63.9	30,958	-0.21%
2022/09/27	77	29.59	1	29.65	29.65	76	30,763	0.25%
2022/09/26	13	29.75	2	30.10	29.30	11	30,800	0.04%
2022/09/23	0.1	30.95	3	30.95	31.00	-3	30,778	-0.01%
2022/09/22	15.3	30.49	0	0.00	30.55	15.3	30,824	0.05%
2022/09/21	1	31.30	2	31.25	31.30	-1	30,858	0.00%
2022/09/20	2	31.63	1	32.00	31.55	1	30,834	0.00%
2022/09/19	5	32.11	1	31.95	31.75	4	30,802	0.01%
2022/09/16	73	32.15	60	32.00	32.15	13	30,695	0.04%
2022/09/15	66.1	32.62	8.1	32.56	32.75	58	28,777	0.20%
2022/09/14	3	31.10	3	31.17	31.60	0	28,540	0.00%
2022/09/13	6	32.36	10	32.14	32.00	-4	28,446	-0.01%
2022/09/12	7	31.82	156	31.83	31.75	-149	28,490	-0.52%	大賣/鉅額交易
2022/09/08	15	30.59	41.7	30.81	30.70	-26.7	28,970	-0.09%
2022/09/07	15	30.02	12	30.47	30.10	3	29,064	0.01%
2022/09/06	23.2	30.90	12	31.27	30.80	11.2	28,916	0.04%
2022/09/05	18.4	30.77	6	31.64	30.55	12.4	28,694	0.04%
2022/09/02	6	33.56	15	33.67	33.55	-9	27,702	-0.03%
2022/09/01	40.1	33.54	26	33.62	33.65	14.1	27,442	0.05%
2022/08/31	11.2	34.00	20	34.39	34.45	-8.9	27,006	-0.03%
2022/08/30	34.4	34.03	10	34.25	34.00	24.4	26,507	0.09%
2022/08/29	4	33.70	2	33.85	33.90	2	26,570	0.01%
2022/08/26	13	35.05	8	35.12	34.85	5	26,468	0.02%
2022/08/25	8	34.51	69	34.59	34.25	-61	26,229	-0.23%
2022/08/24	9	33.66	7	33.76	33.40	2	26,128	0.01%
2022/08/23	3.2	34.10	67	34.04	33.95	-63.8	29,906	-0.21%
2022/08/22	17	35.21	2	35.30	35.05	15	29,964	0.05%
2022/08/19	27	35.73	2	35.68	35.70	25	29,855	0.08%
2022/08/18	10.1	36.00	1	36.05	35.80	9.1	29,837	0.03%
2022/08/17	18.1	36.08	100	36.05	36.30	-81.9	29,451	-0.28%
2022/08/16	20	35.90	51	35.98	35.50	-31	29,070	-0.11%
2022/08/15	36.7	35.57	20	35.69	35.65	16.7	28,584	0.06%
2022/08/12	27.4	35.11	16	34.84	35.35	11.4	28,218	0.04%
2022/08/11	14	34.00	13	33.86	33.85	1	27,704	0.00%
2022/08/10	14	33.45	13	33.30	33.25	1	27,533	0.00%
2022/08/09	3.1	33.81	15.4	33.75	33.90	-12.3	27,612	-0.04%
2022/08/08	81	33.69	16	33.81	33.60	65	27,986	0.23%
2022/08/05	111.1	34.02	70	34.04	34.20	41.1	28,793	0.14%	大買/
2022/08/04	7	33.68	5	33.92	33.80	2	28,739	0.01%
2022/08/03	3	33.75	7	33.82	34.00	-4	28,722	-0.01%
2022/08/02	27.1	34.94	64	34.91	34.20	-36.9	28,532	-0.13%
2022/08/01	88	35.73	3	35.82	35.65	85	28,071	0.30%
2022/07/29	89.3	35.62	57	35.57	35.25	32.3	27,838	0.12%
2022/07/28	10.1	39.30	6	38.30	38.25	4.1	26,477	0.02%
2022/07/27	18	39.02	50	39.10	39.45	-32	26,173	-0.12%
2022/07/26	8	38.96	23	39.02	38.85	-15	26,121	-0.06%
2022/07/25	15	40.59	14	40.35	40.25	1	26,013	0.00%
2022/07/22	79	42.20	17.3	41.75	41.75	61.7	26,117	0.24%
2022/07/21	53	41.42	53	41.39	41.80	0	25,861	0.00%
2022/07/20	1.1	39.65	5	39.82	39.70	-3.9	25,451	-0.02%
2022/07/19	6.2	38.37	4	38.10	38.75	2.2	25,274	0.01%
2022/07/18	14.3	38.87	112	39.20	39.25	-97.7	25,186	-0.39%	大賣/
2022/07/15	3	39.42	3	39.73	40.05	0	24,852	0.00%
2022/07/14	3	38.75	3	38.80	39.00	0	24,990	0.00%
2022/07/13	9	39.12	17	39.25	39.25	-8	24,899	-0.03%
2022/07/12	4	38.93	4	38.34	38.35	0	24,744	0.00%
2022/07/11	0	40.55	0	0.00	40.10	0	24,657	0.00%
2022/07/08	0	40.60	4	40.91	40.55	-4	24,709	-0.02%
2022/07/07	3	40.23	5	40.10	40.40	-2	24,757	-0.01%
2022/07/06	2	39.30	1	39.20	38.95	1	24,552	0.00%
2022/07/05	4	38.76	7	38.66	39.00	-3	24,457	-0.01%
2022/07/04	7	38.01	2	38.55	38.30	5	24,444	0.02%
2022/07/01	19	39.42	38	39.09	37.85	-19	24,552	-0.08%
2022/06/30	7	40.26	18	40.14	40.10	-11	24,558	-0.04%
2022/06/29	36	41.53	10	42.10	41.70	26	24,367	0.11%
2022/06/28	8	43.08	10	44.30	42.80	-2	24,150	-0.01%
2022/06/27	6	43.96	6	44.50	44.25	0	24,047	0.00%
2022/06/24	12	43.16	6	43.28	43.00	6	23,919	0.03%
2022/06/23	24	44.49	1.3	43.51	43.50	22.7	23,674	0.10%
2022/06/22	1.1	47.83	5	47.24	46.35	-3.9	23,181	-0.02%
2022/06/21	4	48.35	4	47.71	48.45	0	23,003	0.00%
2022/06/20	9	48.01	13.9	48.27	47.85	-4.9	22,869	-0.02%
2022/06/17	15.1	49.11	1	48.90	50.40	14.1	22,466	0.06%
2022/06/16	8.5	50.56	14.2	50.27	50.10	-5.8	21,856	-0.03%
2022/06/15	2.1	51.80	0	0.00	51.40	2.1	21,713	0.01%
2022/06/14	25	52.28	215	52.00	52.10	-190	21,641	-0.88%	大賣/鉅額交易
2022/06/13	7	53.59	17	54.03	53.50	-10	21,490	-0.05%
2022/06/10	1	55.20	7	55.60	55.80	-6	21,415	-0.03%
2022/06/09	5	55.38	0	0.00	56.10	5	21,427	0.02%
2022/06/08	5.3	55.34	11	55.31	55.30	-5.7	21,357	-0.03%
2022/06/07	2	55.45	15.2	55.70	55.70	-13.2	21,283	-0.06%
2022/06/06	4	56.63	87	56.41	56.40	-83	21,188	-0.39%
2022/06/02	0	0.00	2	57.25	57.20	-2	21,306	-0.01%
2022/06/01	4	57.80	2	57.70	57.80	2	21,450	0.01%
2022/05/31	4	57.80	0	0.00	57.80	4	21,298	0.02%
2022/05/30	10	57.92	5	57.80	58.10	5	17,255	0.03%
2022/05/27	3	56.43	2	56.55	56.50	1	16,890	0.01%
2022/05/26	2	56.59	17	55.76	55.70	-15	16,887	-0.09%
2022/05/25	2	56.80	10.1	56.70	56.60	-8.1	16,804	-0.05%
2022/05/24	4	56.90	12	56.67	56.60	-8	16,908	-0.05%
2022/05/23	13	57.56	14.3	57.85	57.20	-1.3	16,813	-0.01%
2022/05/20	8	58.94	22.2	58.90	58.80	-14.2	16,688	-0.09%
2022/05/19	6.1	58.28	6	58.98	59.00	0.1	16,508	0.00%
2022/05/18	5.3	58.40	2	58.60	58.40	3.3	16,174	0.02%
2022/05/17	14	57.85	14	57.71	57.80	0	16,221	0.00%
2022/05/16	43	57.75	17.2	57.73	57.50	25.9	16,501	0.16%
2022/05/13	21	56.64	50	56.29	56.50	-29	16,109	-0.18%
2022/05/12	5	55.20	38	54.41	54.00	-33	15,272	-0.22%
2022/05/11	39	54.18	11	54.20	54.40	28	14,941	0.19%
2022/05/10	11.4	53.18	1	53.20	53.20	10.4	14,735	0.07%
2022/05/09	1	54.00	1.1	54.07	54.00	-0.1	14,644	0.00%
2022/05/06	12.3	53.76	6.1	53.42	53.80	6.2	14,614	0.04%
2022/05/05	7.1	54.19	13.2	54.45	55.00	-6.1	14,689	-0.04%
2022/05/04	0	0.00	3.6	53.16	53.20	-3.6	14,714	-0.02%
2022/05/03	0	0.00	11	53.32	53.00	-11	14,763	-0.07%
2022/04/29	11	53.61	5	53.74	53.60	6	14,796	0.04%
2022/04/28	25	52.62	13	52.78	52.80	12	14,660	0.08%
2022/04/27	0.2	50.91	2.7	50.93	51.10	-2.5	14,360	-0.02%
2022/04/26	0	52.00	10	51.80	51.90	-10	14,262	-0.07%
2022/04/25	7.1	52.53	3	53.27	51.90	4.1	14,235	0.03%
2022/04/22	5	53.28	7	54.17	54.40	-2	14,199	-0.01%
2022/04/21	12	54.18	4.1	54.40	54.40	7.9	14,008	0.06%
2022/04/20	13	53.40	19	54.92	54.50	-6	13,898	-0.04%
2022/04/19	1.1	51.97	2	51.80	51.80	-0.9	13,569	-0.01%
2022/04/18	11.2	51.20	15.1	51.10	51.00	-3.9	13,569	-0.03%
2022/04/15	14	51.31	16	51.23	51.60	-2	13,647	-0.01%
2022/04/14	11	51.98	15	52.00	52.00	-4	13,805	-0.03%
2022/04/13	2.1	53.15	17	53.31	53.00	-14.9	13,818	-0.11%
2022/04/12	8	51.85	0	0.00	51.80	8	13,694	0.06%
2022/04/11	6	53.05	0	0.00	52.30	6	13,786	0.04%
2022/04/08	50	54.62	13	54.10	54.30	37	13,870	0.27%
2022/04/07	5.1	54.69	16.1	54.24	54.50	-11	13,857	-0.08%
2022/04/06	13	52.71	6	53.72	54.30	7	13,645	0.05%
2022/04/01	2.1	51.91	22	52.02	52.00	-19.9	13,378	-0.15%
2022/03/31	0	0.00	0.4	53.10	53.00	-0.4	13,376	0.00%
2022/03/29	0	53.50	24	53.48	53.80	-24	13,317	-0.18%
2022/03/28	0	53.30	9	53.73	53.90	-9	13,354	-0.07%
2022/03/25	0	54.40	1	54.00	54.10	-1	13,415	-0.01%
2022/03/24	1	54.00	12	54.02	54.20	-11	13,469	-0.08%
2022/03/23	0.1	54.30	10	54.40	54.20	-9.9	13,583	-0.07%
2022/03/22	5	54.14	5	54.18	54.20	0	13,653	0.00%
2022/03/21	19	54.53	4	54.38	54.50	15	13,703	0.11%
2022/03/18	67	53.86	7	53.67	54.20	60	13,791	0.44%
2022/03/17	5.1	52.92	8	52.80	52.90	-2.9	13,824	-0.02%
2022/03/16	4	50.40	1	50.60	51.40	3	14,095	0.02%
2022/03/15	3	50.17	43	50.41	50.40	-40	14,502	-0.28%
2022/03/14	5.3	51.12	3	51.40	51.40	2.3	14,829	0.02%
2022/03/11	2	51.10	4	51.15	50.90	-2	15,466	-0.01%
2022/03/10	12	51.70	8	51.54	51.50	4	16,687	0.02%
2022/03/09	17	50.13	8	50.16	50.20	9	17,390	0.05%
2022/03/08	14	50.35	5	50.38	49.70	9	17,876	0.05%
2022/03/07	9	51.59	21	51.54	52.20	-12	17,945	-0.07%
2022/03/04	12.1	54.09	11.6	54.02	54.00	0.5	18,141	0.00%
2022/03/03	1	55.20	0	0.00	55.40	1	18,218	0.01%
2022/03/02	2	54.90	6	54.90	56.00	-4	18,370	-0.02%
2022/03/01	44	55.32	1	53.70	55.90	43	18,542	0.23%
2022/02/25	4	53.02	11	52.89	53.30	-7	18,408	-0.04%
2022/02/24	11	54.77	80	54.69	53.30	-69	18,311	-0.38%
2022/02/23	38.1	56.89	1	57.00	57.10	37.1	18,332	0.20%
2022/02/22	27.1	57.18	79	56.93	56.60	-51.9	18,281	-0.28%
2022/02/21	16	58.66	1	58.60	58.60	15	18,175	0.08%
2022/02/18	30	59.15	11	59.19	59.20	19	18,422	0.10%
2022/02/17	21.1	59.35	33	58.76	59.60	-12	18,712	-0.06%
2022/02/16	36.4	60.03	179	60.84	59.20	-142.6	18,534	-0.77%	大賣/鉅額交易
2022/02/15	20.3	61.61	0	0.00	60.40	20.3	18,234	0.11%
2022/02/14	11	61.83	1	62.00	61.50	10	18,326	0.05%
2022/02/11	9.3	63.85	0	0.00	63.90	9.3	18,642	0.05%
2022/02/10	2.9	64.76	5	64.62	65.00	-2.1	19,683	-0.01%
2022/02/09	1.6	65.97	1	66.10	66.20	0.6	20,107	0.00%
2022/02/08	2	66.20	1	66.10	66.10	1	20,208	0.00%
2022/02/07	6.4	63.16	0	0.00	64.50	6.4	20,198	0.03%
2022/01/26	8	64.33	4	64.55	65.20	4	20,009	0.02%
2022/01/25	1	65.70	0	0.00	65.60	1	19,953	0.01%
2022/01/24	37	65.98	1	65.80	66.20	36	19,913	0.18%
2022/01/21	13	66.98	2.5	67.04	67.20	10.5	19,877	0.05%
2022/01/20	1.6	67.90	2	67.80	67.90	-0.5	20,019	0.00%
2022/01/19	2	67.30	5	67.10	67.80	-3	20,252	-0.01%
2022/01/18	35	68.07	4	68.20	68.00	31	20,566	0.15%
2022/01/17	11.1	68.00	1	68.00	68.10	10.1	20,606	0.05%
2022/01/14	6	67.50	0.1	68.00	67.30	5.9	20,514	0.03%
2022/01/13	3.8	67.96	3	68.03	68.20	0.8	20,526	0.00%
2022/01/12	1	67.00	3.3	67.00	66.90	-2.3	20,541	-0.01%
2022/01/11	12	67.11	1	67.20	67.00	11	20,526	0.05%
2022/01/10	9	66.40	14	66.55	67.00	-5	20,472	-0.02%
2022/01/07	11	67.15	1.5	66.98	67.50	9.5	20,444	0.05%
2022/01/06	13.2	68.16	1	68.40	68.50	12.2	20,210	0.06%
2022/01/05	10	69.61	3	69.37	69.30	7	20,171	0.03%
2022/01/04	5	69.84	13	70.02	69.20	-8	20,148	-0.04%
2022/01/03	6	70.32	0	0.00	70.00	6	19,949	0.03%
2021/12/30	3	71.37	4.2	71.49	71.20	-1.2	19,893	-0.01%
2021/12/29	7	71.51	8	71.50	71.60	-1	19,839	-0.01%
2021/12/28	1	71.30	17.1	71.32	71.40	-16.1	19,882	-0.08%
2021/12/27	2.2	70.85	12.1	71.07	70.90	-9.9	19,858	-0.05%
2021/12/24	3	70.43	1	70.60	70.40	2	19,941	0.01%
2021/12/23	12	71.00	6.2	71.03	70.30	5.8	19,979	0.03%
2021/12/22	8.4	71.12	9	71.31	70.80	-0.6	20,090	0.00%
2021/12/21	9	69.67	9	70.30	70.80	0	20,025	0.00%
2021/12/20	3	69.50	39.3	69.35	69.30	-36.3	19,920	-0.18%
2021/12/17	20	69.83	6	70.00	69.90	14	19,792	0.07%
2021/12/16	4	70.75	5	71.08	70.60	-1	19,648	-0.01%
2021/12/15	35	70.17	2	70.10	70.20	33	19,568	0.17%
2021/12/14	24	70.03	4	69.95	69.80	20	19,592	0.10%
2021/12/13	23	71.50	24	71.68	71.00	-1	19,433	-0.01%
2021/12/10	17	72.55	47	72.80	72.70	-30	19,310	-0.16%
2021/12/09	55.3	71.50	64	71.58	71.00	-8.8	18,884	-0.05%
2021/12/08	36.2	73.37	43	73.16	72.70	-6.8	18,392	-0.04%
2021/12/07	29.4	75.36	34.2	75.17	73.60	-4.8	17,982	-0.03%
2021/12/06	81.3	75.86	48.5	76.85	75.90	32.8	17,343	0.19%