力積電 (6770)-群益金鼎-彰化券商分點個股進出

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

力積電

(6770)

可現股當沖

股價
24.75
漲跌
▲0.05
漲幅
+0.20%
成交量
15,792張
產業
上市半導體類股
897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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	21	24.88	19.1	24.98	24.75	1.9	19,825	0.01%
2024/05/08	19	24.49	26.4	24.70	24.70	-7.4	19,824	-0.04%
2024/05/07	37	24.98	19	24.65	24.70	18	19,794	0.09%
2024/05/06	55	25.49	35.1	25.22	25.20	19.9	19,512	0.10%
2024/05/03	73	25.30	105	25.45	25.35	-32	18,988	-0.17%	大賣/
2024/05/02	18.2	23.38	29	23.53	23.60	-10.8	17,609	-0.06%
2024/04/30	23	23.12	101	23.40	22.85	-78	17,343	-0.45%	大賣/
2024/04/29	59.1	22.79	27	22.75	23.20	32.1	17,231	0.19%
2024/04/26	11	22.24	11	22.33	22.15	0	17,118	0.00%
2024/04/25	49	22.00	16	22.26	21.95	33	16,932	0.19%
2024/04/24	13.1	22.40	13	22.73	22.60	0.1	16,872	0.00%
2024/04/23	7.1	21.83	4	21.98	21.85	3.1	16,928	0.02%
2024/04/22	26.2	21.94	3	22.20	21.70	23.2	16,877	0.14%
2024/04/19	57.3	22.33	36	22.49	22.20	21.3	16,592	0.13%
2024/04/18	38.1	23.22	17	23.35	23.05	21.1	16,162	0.13%
2024/04/17	47.4	23.77	14.2	23.84	23.65	33.2	15,832	0.21%
2024/04/16	23.1	24.18	8	24.19	24.15	15.1	15,571	0.10%
2024/04/15	17.2	24.99	4.1	25.00	25.00	13.1	15,562	0.08%
2024/04/12	10	25.25	0	0.00	25.20	10	16,364	0.06%
2024/04/11	9.2	25.46	18	25.47	25.40	-8.8	18,321	-0.05%
2024/04/10	8.1	26.23	12.4	26.23	25.95	-4.4	18,252	-0.02%
2024/04/09	0.1	25.70	0	0.00	25.60	0.1	18,286	0.00%
2024/04/08	14.2	25.23	1	25.20	25.20	13.2	18,402	0.07%
2024/04/03	10	25.45	1	25.45	25.40	9	18,274	0.05%
2024/04/02	8.1	25.95	11	25.90	25.90	-2.9	18,196	-0.02%
2024/04/01	2	26.03	0	0.00	25.95	2	18,330	0.01%
2024/03/29	3.1	25.83	3	25.75	25.80	0.1	18,248	0.00%
2024/03/28	39.7	25.49	28	25.83	25.90	11.7	18,140	0.06%
2024/03/27	20.2	25.73	10	25.72	25.70	10.2	17,857	0.06%
2024/03/26	4.1	26.20	2	26.10	26.05	2.1	17,654	0.01%
2024/03/25	15	26.40	0	0.00	26.35	15	17,555	0.09%
2024/03/22	3	26.70	1	26.60	26.60	2	17,587	0.01%
2024/03/21	10.1	26.74	0	0.00	26.75	10.1	17,701	0.06%
2024/03/20	45	26.83	44	26.60	26.60	1	17,809	0.01%
2024/03/19	4	26.91	5	26.97	26.95	-1	17,919	-0.01%
2024/03/18	18.1	26.63	5	26.72	26.80	13.1	18,261	0.07%
2024/03/15	6.1	26.38	1	26.35	26.30	5.1	18,338	0.03%
2024/03/14	16.1	26.66	3	26.65	26.60	13.1	18,071	0.07%
2024/03/13	179.1	27.33	19	26.71	26.60	160.1	17,989	0.89%	大買/鉅額交易
2024/03/12	13.1	27.01	4	26.90	27.15	9.1	17,841	0.05%
2024/03/11	10	26.97	7	26.94	26.95	3	17,785	0.02%
2024/03/08	10.1	27.05	14	27.06	26.95	-3.9	17,756	-0.02%
2024/03/07	18	26.91	7.1	26.68	26.60	10.9	17,424	0.06%
2024/03/06	9	26.93	6	27.05	26.80	3	17,351	0.02%
2024/03/05	32.1	27.20	40	27.50	27.10	-8	17,441	-0.05%
2024/03/04	1.1	26.71	2	26.80	26.90	-0.9	17,097	-0.01%
2024/03/01	33	27.08	12	27.07	26.90	21	17,051	0.12%
2024/02/29	16.2	26.30	2	27.60	27.60	14.2	16,922	0.08%
2024/02/27	4.3	26.78	5	26.77	26.60	-0.7	16,649	0.00%
2024/02/26	11	26.70	8	26.68	26.70	3	16,553	0.02%
2024/02/23	1.3	26.84	0	0.00	26.75	1.3	16,597	0.01%
2024/02/22	2	27.13	2	27.20	27.10	0	16,679	0.00%
2024/02/21	4	27.21	0	0.00	27.15	4	16,784	0.02%
2024/02/20	7	27.44	0	0.00	27.45	7	16,843	0.04%
2024/02/19	4	27.66	12	27.67	27.75	-8	16,873	-0.05%
2024/02/16	1.1	27.47	9	27.43	27.30	-7.9	17,051	-0.05%
2024/02/15	4	26.98	0	0.00	26.90	4	17,037	0.02%
2024/02/05	4.3	26.86	3	26.73	26.80	1.3	17,043	0.01%
2024/02/02	18.2	27.00	17	26.78	26.70	1.2	16,974	0.01%
2024/02/01	6	26.92	2	27.00	27.10	4	16,763	0.02%
2024/01/31	5	27.05	20	27.15	27.00	-15	16,842	-0.09%
2024/01/30	33	27.28	10	27.25	27.05	23	16,777	0.14%
2024/01/29	1	27.70	0	0.00	27.70	1	16,902	0.01%
2024/01/26	4	27.65	1	27.80	27.95	3	17,368	0.02%
2024/01/25	0	28.25	4	28.16	28.05	-4	17,289	-0.02%
2024/01/24	39.3	28.16	3	28.35	27.90	36.3	17,306	0.21%
2024/01/23	0	27.80	5	27.83	27.85	-5	17,150	-0.03%
2024/01/22	11	27.34	8	27.25	27.45	3	17,029	0.02%
2024/01/19	1.1	27.26	1	27.20	27.25	0.1	16,769	0.00%
2024/01/18	6	27.42	18	27.34	27.20	-12	16,650	-0.07%
2024/01/17	17.2	27.70	19.1	27.62	27.55	-1.9	16,709	-0.01%
2024/01/16	16.1	28.37	0	0.00	28.45	16.1	16,365	0.10%
2024/01/15	1.4	29.07	2	29.05	28.90	-0.6	16,255	0.00%
2024/01/12	12	28.94	3	29.15	28.95	9	16,487	0.05%
2024/01/11	26	28.91	4	28.91	28.90	22	16,369	0.13%
2024/01/10	5.1	29.08	0	0.00	29.05	5.1	16,329	0.03%
2024/01/09	7	30.07	5	29.83	29.45	2	16,371	0.01%
2024/01/08	21.1	30.37	9	30.34	29.90	12.1	16,336	0.07%
2024/01/05	38.1	30.56	105.6	30.63	30.85	-67.5	15,414	-0.44%	大賣/
2024/01/04	4	28.25	9	28.13	28.25	-5	13,429	-0.04%
2024/01/03	33.2	28.17	5	28.21	28.10	28.2	13,559	0.21%
2024/01/02	30.2	29.11	1	29.40	28.80	29.2	13,267	0.22%
2023/12/29	0.1	29.40	14	29.49	29.45	-13.9	13,041	-0.11%
2023/12/28	3	29.70	2	29.63	29.70	1	13,126	0.01%
2023/12/27	1.1	29.65	2.6	29.89	29.80	-1.5	13,085	-0.01%
2023/12/26	0	0.00	6	29.22	29.25	-6	12,914	-0.05%
2023/12/25	11.1	29.04	12	28.90	28.90	-0.9	12,901	-0.01%
2023/12/22	111	29.50	0.2	29.30	29.15	110.8	12,974	0.85%	大買/鉅額交易
2023/12/21	1.1	28.90	19	28.91	28.75	-17.9	12,936	-0.14%
2023/12/20	0.2	29.08	3	29.02	28.90	-2.9	12,870	-0.02%
2023/12/19	12.1	29.03	20	29.00	28.80	-8	12,791	-0.06%
2023/12/18	13	29.64	9	29.47	29.40	4	12,743	0.03%
2023/12/15	8	29.92	2	29.75	29.75	6	12,590	0.05%
2023/12/14	17.1	29.76	5	29.75	29.65	12.1	12,372	0.10%
2023/12/13	67.1	29.59	44.6	29.85	29.90	22.5	12,153	0.19%
2023/12/12	16.1	29.32	3	29.23	29.60	13.1	11,816	0.11%
2023/12/11	13	28.83	15	28.84	28.80	-2	11,714	-0.02%
2023/12/08	0	0.00	14	29.00	28.80	-14	11,717	-0.12%
2023/12/07	4.3	28.87	0	0.00	28.70	4.3	11,837	0.04%
2023/12/06	1	29.25	5	29.15	29.15	-4	11,843	-0.03%
2023/12/05	22.2	29.39	16.8	29.32	29.40	5.4	11,822	0.05%
2023/12/04	0	0.00	2	29.70	29.70	-2	11,797	-0.02%
2023/12/01	3	29.65	1.1	29.71	29.60	1.9	11,715	0.02%
2023/11/30	1	29.85	0	0.00	30.10	1	11,613	0.01%
2023/11/29	10.1	29.95	0	0.00	29.85	10.1	11,401	0.09%
2023/11/28	52	29.61	16	29.85	29.80	36	11,268	0.32%
2023/11/27	0	0.00	3	29.63	29.40	-3	11,235	-0.03%
2023/11/24	4	29.65	0.1	29.55	29.75	4	11,215	0.04%
2023/11/22	4	29.31	0	0.00	29.20	4	11,111	0.04%
2023/11/21	5	29.61	16.1	29.77	29.80	-11.1	11,007	-0.10%
2023/11/20	3	29.50	3	29.47	29.30	0	10,865	0.00%
2023/11/17	4.3	29.05	15	29.03	29.05	-10.7	10,690	-0.10%
2023/11/16	4	28.98	6	28.79	29.00	-2	10,682	-0.02%
2023/11/15	14	28.82	3	28.72	28.90	11	10,665	0.10%
2023/11/14	4.5	28.38	16	28.40	28.35	-11.5	10,566	-0.11%
2023/11/13	13	28.07	2	28.35	27.85	11	10,686	0.10%
2023/11/10	15	28.18	0	0.00	28.10	15	10,756	0.14%
2023/11/09	2	28.50	3	28.40	28.45	-1	10,882	-0.01%
2023/11/08	1	28.65	1	28.75	28.35	0	11,078	0.00%
2023/11/07	0	0.00	1	28.50	28.85	-1	11,136	-0.01%
2023/11/06	4	28.94	12	28.90	28.75	-8	11,096	-0.07%
2023/11/03	2	28.70	27.2	28.29	28.70	-25.2	10,785	-0.23%
2023/11/02	14	27.67	15	27.59	27.60	-1	10,386	-0.01%
2023/11/01	3	27.23	8	27.41	27.20	-5	10,327	-0.05%
2023/10/31	0	0.00	1	26.60	26.55	-1	10,222	-0.01%
2023/10/30	0	0.00	2	26.50	26.60	-2	10,364	-0.02%
2023/10/27	3	26.77	3	26.75	26.65	0	10,487	0.00%
2023/10/26	10	26.91	0	0.00	26.80	10	10,630	0.09%
2023/10/25	4.1	27.51	20	27.53	27.50	-15.9	10,626	-0.15%
2023/10/24	18	26.43	9	26.75	26.85	9	10,465	0.09%
2023/10/23	11	26.90	1	26.85	26.65	10	10,495	0.10%
2023/10/20	11	27.67	16	27.81	27.30	-5	10,632	-0.05%
2023/10/19	21.1	27.22	0.1	27.30	27.35	21	10,517	0.20%
2023/10/18	18	27.61	2	27.53	27.50	16	10,616	0.15%
2023/10/17	3	27.83	13.1	28.05	27.85	-10.1	10,918	-0.09%
2023/10/16	12.1	27.68	8	27.99	27.35	4.1	10,805	0.04%
2023/10/13	1.3	27.82	2.2	27.67	27.70	-0.9	10,714	-0.01%
2023/10/12	0	0.00	6	27.48	27.55	-6	10,677	-0.06%
2023/10/11	2	27.03	8.8	26.99	27.05	-6.8	10,616	-0.06%
2023/10/05	0	0.00	2	26.43	26.40	-2	10,631	-0.02%
2023/10/04	2	26.08	2	26.10	26.10	0	10,639	0.00%
2023/10/03	1	26.60	0	0.00	26.60	1	10,661	0.01%
2023/10/02	18	26.77	0	0.00	26.60	18	10,818	0.17%
2023/09/28	0	0.00	1	26.70	26.55	-1	11,034	-0.01%
2023/09/27	9	26.62	8.5	26.50	26.40	0.5	11,229	0.00%
2023/09/26	2	26.85	0	0.00	26.65	2	11,225	0.02%
2023/09/25	0.7	27.20	0.2	27.20	27.30	0.5	11,191	0.00%
2023/09/20	10	27.36	0	0.00	27.25	10	11,187	0.09%
2023/09/19	1	27.80	130	28.00	27.85	-129	11,267	-1.14%	大賣/鉅額交易
2023/09/15	0.4	28.07	0	28.00	28.10	0.3	11,415	0.00%
2023/09/14	130	27.80	0	0.00	27.90	130	11,398	1.14%	大買/鉅額交易
2023/09/13	1.2	27.50	1	27.40	27.40	0.2	11,450	0.00%
2023/09/12	1	27.00	1	27.00	27.15	0	11,668	0.00%
2023/09/11	9	27.13	1	27.00	26.90	8	11,933	0.07%
2023/09/08	3	27.75	0	0.00	27.60	3	12,311	0.02%
2023/09/06	2	27.85	0	0.00	27.80	2	12,402	0.02%
2023/09/05	0	0.00	2	28.05	28.05	-2	12,428	-0.02%
2023/09/04	32	28.35	480	28.02	28.20	-448	12,555	-3.57%	大賣/鉅額交易
2023/09/01	0	0.00	50	28.10	28.15	-50	12,714	-0.39%
2023/08/30	0	0.00	4	27.65	27.85	-4	12,715	-0.03%
2023/08/29	50.1	27.30	0	0.00	27.30	50.1	12,754	0.39%
2023/08/28	0	0.00	59.1	27.71	27.40	-59.1	12,792	-0.46%
2023/08/25	2	26.98	0	0.00	26.90	2	12,859	0.02%
2023/08/24	53	27.55	1	27.60	27.30	52	12,993	0.40%
2023/08/23	50.1	27.10	2	27.10	27.45	48.1	12,971	0.37%
2023/08/22	63.1	26.85	13	26.80	26.80	50.1	13,028	0.38%
2023/08/21	5.4	26.96	1	27.10	26.95	4.4	12,950	0.03%
2023/08/18	352.1	27.23	4.2	27.30	27.25	347.9	12,869	2.70%	大買/鉅額交易
2023/08/17	5.1	26.67	1	26.70	26.85	4.1	12,745	0.03%
2023/08/16	11.1	26.75	7.1	26.98	27.05	4	12,552	0.03%
2023/08/15	13.1	27.67	12	27.35	27.35	1.1	12,428	0.01%
2023/08/14	14.5	27.51	2	28.20	27.95	12.5	12,345	0.10%
2023/08/11	21.6	28.46	452.4	28.87	28.40	-430.8	12,206	-3.53%	大賣/鉅額交易
2023/08/10	3.1	29.10	1.1	29.01	29.00	2	12,049	0.02%
2023/08/09	0.1	29.40	5	29.10	29.20	-4.9	11,975	-0.04%
2023/08/08	10.8	29.20	0.4	29.15	29.10	10.3	11,958	0.09%
2023/08/07	5.1	29.55	0	0.00	29.70	5.1	11,864	0.04%
2023/08/04	3.1	29.54	0	0.00	29.50	3.1	11,929	0.03%
2023/08/02	3.4	29.67	0.4	29.55	29.55	3	11,928	0.03%
2023/08/01	0	0.00	1	30.00	30.00	-1	11,821	-0.01%
2023/07/31	1	29.95	0.1	30.05	29.95	0.9	11,712	0.01%
2023/07/28	11	30.15	1	30.45	30.20	10	11,669	0.09%
2023/07/27	49	30.03	4.2	30.00	30.00	44.8	11,649	0.38%
2023/07/26	63	29.97	3.4	29.75	29.70	59.6	11,823	0.50%
2023/07/25	15.1	30.18	6.1	29.97	30.20	9	12,008	0.07%
2023/07/24	6.4	29.01	4.3	29.27	29.60	2.1	12,087	0.02%
2023/07/21	13.1	29.33	16	29.29	29.55	-3	12,299	-0.02%
2023/07/20	24.1	29.44	18	29.51	29.80	6.1	12,509	0.05%
2023/07/19	4	30.25	0	0.00	30.10	4	12,464	0.03%
2023/07/18	351.1	30.39	11.2	30.36	30.50	339.9	12,801	2.66%	大買/鉅額交易
2023/07/17	1	30.10	2	30.05	30.10	-1	13,050	-0.01%
2023/07/14	2	30.05	6	29.97	30.10	-4	13,401	-0.03%
2023/07/13	7.2	29.89	6	29.97	29.80	1.2	13,494	0.01%
2023/07/12	9	29.92	7	29.88	29.90	2	13,431	0.01%
2023/07/11	0.2	30.20	1.3	30.22	30.15	-1.1	13,445	-0.01%
2023/07/10	7.1	29.99	10	30.10	30.00	-2.9	13,595	-0.02%
2023/07/07	10.3	30.17	70	30.16	30.15	-59.8	13,583	-0.44%
2023/07/06	28.6	30.98	117	30.69	30.65	-88.4	13,745	-0.64%	大賣/
2023/07/05	152	31.60	3.1	31.67	31.50	149	13,610	1.09%	大買/鉅額交易
2023/07/04	6.1	30.73	1	30.90	30.80	5.1	13,517	0.04%
2023/07/03	12.3	31.08	11.5	31.00	30.85	0.8	13,640	0.01%
2023/06/30	2	31.05	0	0.00	30.95	2	13,742	0.01%
2023/06/29	2	30.78	2	30.85	30.90	0	13,815	0.00%
2023/06/28	3	30.78	2	30.80	30.70	1	13,928	0.01%
2023/06/27	5.1	31.04	0	0.00	30.70	5.1	14,075	0.04%
2023/06/26	3	31.68	0	0.00	31.40	3	14,133	0.02%
2023/06/21	1	32.00	6	31.95	31.95	-5	14,165	-0.04%
2023/06/20	1	31.90	17	31.83	31.90	-16	14,140	-0.11%
2023/06/19	19	31.82	6.1	31.83	31.85	12.9	14,127	0.09%
2023/06/16	17	32.36	3.2	32.20	32.15	13.8	14,081	0.10%
2023/06/15	4	32.40	60.1	32.55	32.70	-56.1	13,915	-0.40%
2023/06/14	6.1	32.21	32	32.30	32.30	-25.9	13,782	-0.19%
2023/06/13	2	31.25	2.1	31.30	31.25	-0.1	13,373	0.00%
2023/06/12	0	30.85	84	30.62	31.05	-84	13,365	-0.63%
2023/06/09	1	31.00	0	0.00	30.90	1	13,436	0.01%
2023/06/08	1	31.00	0	0.00	30.90	1	13,579	0.01%
2023/06/07	2.1	31.52	29	31.47	31.55	-26.9	13,766	-0.20%
2023/06/06	10.2	31.10	0	0.00	31.05	10.2	14,278	0.07%
2023/06/05	85	31.25	0	0.00	31.15	85	14,578	0.58%
2023/06/02	4.2	31.08	0	0.00	31.10	4.2	15,012	0.03%
2023/06/01	3	30.70	1	30.65	30.60	2	15,755	0.01%
2023/05/31	1	31.00	0	0.00	30.90	1	15,872	0.01%
2023/05/30	2.1	31.20	16.1	31.15	31.10	-14	15,777	-0.09%
2023/05/29	9.1	30.88	48	31.06	30.85	-38.9	15,810	-0.25%
2023/05/26	1	30.80	0.4	30.80	30.75	0.6	15,880	0.00%
2023/05/25	2	30.60	0	0.00	30.65	2	15,849	0.01%
2023/05/24	10	30.35	0	0.00	30.55	10	16,018	0.06%
2023/05/23	1.1	30.50	0	0.00	30.55	1.1	16,087	0.01%
2023/05/22	3.1	30.10	0	0.00	30.20	3.1	16,125	0.02%
2023/05/19	2	30.45	3.7	30.44	30.25	-1.7	16,129	-0.01%
2023/05/18	2	30.70	1.7	30.67	30.60	0.3	16,095	0.00%
2023/05/17	1.1	30.57	4	30.35	30.60	-2.9	16,124	-0.02%
2023/05/16	3	30.32	4	30.25	30.25	-1	16,080	-0.01%
2023/05/15	7	29.59	2	29.70	29.60	5	16,129	0.03%
2023/05/12	0.2	30.03	0	0.00	29.85	0.2	16,269	0.00%
2023/05/11	0.1	30.05	5	30.04	29.80	-4.9	16,356	-0.03%
2023/05/10	8	29.96	7	30.15	30.00	1	16,580	0.01%
2023/05/09	4.3	30.42	0.7	30.43	30.25	3.7	16,605	0.02%
2023/05/08	8	30.41	0	0.00	30.30	8	16,807	0.05%
2023/05/05	1	31.00	4	30.73	30.65	-3	17,093	-0.02%
2023/05/04	12.2	30.74	44	30.77	31.10	-31.8	17,548	-0.18%
2023/05/03	38.6	30.67	11	30.78	30.50	27.6	17,856	0.15%
2023/05/02	5.1	30.21	20.5	30.69	30.90	-15.4	18,172	-0.08%
2023/04/28	21.7	29.74	10	29.85	29.70	11.7	18,545	0.06%
2023/04/27	15	29.24	8	29.51	29.55	7	18,504	0.04%
2023/04/26	18.1	29.42	0	0.00	29.30	18.1	18,623	0.10%
2023/04/25	19.2	30.20	2	29.80	30.00	17.2	18,370	0.09%
2023/04/24	3.1	30.27	5	30.46	30.60	-1.9	18,125	-0.01%
2023/04/21	45.3	30.53	5	30.42	30.05	40.3	18,006	0.22%
2023/04/20	108.1	31.42	9	31.22	31.00	99.1	17,828	0.56%	大買/
2023/04/19	90.1	32.22	8.1	32.19	32.10	81.9	17,977	0.46%
2023/04/18	3.3	33.15	23	33.25	32.90	-19.7	17,903	-0.11%
2023/04/17	3	32.95	6	32.90	32.90	-3	17,887	-0.02%
2023/04/14	12	32.91	15	33.03	32.90	-3	17,901	-0.02%
2023/04/13	7	32.89	3	33.03	33.10	4	17,930	0.02%
2023/04/12	5.6	33.18	16	33.24	33.30	-10.4	17,828	-0.06%
2023/04/11	20.1	33.12	5.5	33.09	33.25	14.6	17,840	0.08%
2023/04/10	15	32.70	4.2	32.74	32.50	10.8	17,730	0.06%
2023/04/07	15.2	32.62	6.3	32.62	32.60	8.8	17,809	0.05%
2023/04/06	17.4	32.73	2	32.75	32.60	15.4	17,816	0.09%
2023/03/31	19	33.17	1	33.55	33.10	18	17,724	0.10%
2023/03/30	8.2	33.09	1	32.90	32.90	7.2	17,798	0.04%
2023/03/29	9.2	33.07	0	0.00	32.95	9.2	17,826	0.05%
2023/03/28	11	33.28	0.2	33.30	33.10	10.9	17,952	0.06%
2023/03/27	19	33.92	11	33.75	33.70	8	17,953	0.04%
2023/03/24	6	34.35	11	34.35	34.40	-5	18,001	-0.03%
2023/03/23	11	34.16	5	34.18	34.20	6	18,032	0.03%
2023/03/22	5	34.36	43	34.28	34.30	-38	18,177	-0.21%
2023/03/21	2	34.35	0.1	34.25	34.20	1.9	18,241	0.01%
2023/03/20	21	34.39	3.2	34.19	34.20	17.9	18,519	0.10%
2023/03/17	2	33.60	47	33.74	34.60	-45	18,561	-0.24%
2023/03/16	0.5	33.25	10	33.19	33.35	-9.5	18,408	-0.05%
2023/03/15	6	33.61	9	33.63	33.25	-3	18,590	-0.02%
2023/03/14	9.1	33.35	0	0.00	33.20	9.1	18,996	0.05%
2023/03/13	10.3	33.77	14	33.80	33.80	-3.7	19,442	-0.02%
2023/03/10	26.4	34.60	1.1	34.41	34.45	25.3	19,550	0.13%
2023/03/09	8.3	35.43	25.2	35.58	35.15	-16.9	19,676	-0.09%
2023/03/08	25	34.69	35	34.81	34.95	-10	19,267	-0.05%
2023/03/07	71.6	34.99	60	35.10	35.15	11.6	19,091	0.06%
2023/03/06	14.5	34.45	23.3	34.32	34.95	-8.8	18,755	-0.05%
2023/03/03	5.2	33.35	9	33.56	33.60	-3.8	18,065	-0.02%
2023/03/02	2	33.18	2	33.23	33.25	0	18,110	0.00%
2023/03/01	10	33.07	10	33.00	33.10	0	18,423	0.00%
2023/02/24	1	33.55	5	33.45	33.30	-4	18,738	-0.02%
2023/02/23	2	33.63	5	33.70	33.65	-3	18,750	-0.02%
2023/02/22	9	33.24	1	33.10	33.40	8	18,942	0.04%
2023/02/21	3	33.87	15.1	33.93	33.90	-12.1	18,975	-0.06%
2023/02/20	24.1	33.66	8	33.73	33.80	16.1	19,285	0.08%
2023/02/17	6.1	33.35	9.1	33.32	33.30	-3	19,770	-0.02%
2023/02/16	6	33.50	3	33.48	33.50	3	19,930	0.02%
2023/02/15	13	33.25	2	33.70	33.25	11	20,390	0.05%
2023/02/14	4.2	33.67	18	33.64	33.60	-13.8	20,381	-0.07%
2023/02/13	6.2	33.20	0	0.00	33.15	6.2	20,614	0.03%
2023/02/10	4	33.83	9	33.75	33.70	-5	20,840	-0.02%
2023/02/09	2	34.25	5.2	34.29	34.15	-3.2	21,068	-0.02%
2023/02/08	5.2	34.42	9	34.57	34.60	-3.9	21,178	-0.02%
2023/02/07	12	33.82	4	33.71	33.80	8	21,101	0.04%
2023/02/06	22.1	33.83	1.6	33.83	33.70	20.5	21,204	0.10%
2023/02/03	32.1	34.62	0	0.00	34.50	32.1	21,086	0.15%
2023/02/02	24.3	35.43	35.1	35.39	35.30	-10.8	20,966	-0.05%
2023/02/01	8.8	34.66	16.3	34.79	35.00	-7.6	20,713	-0.04%
2023/01/31	3.2	34.22	9.1	34.15	34.30	-5.9	20,414	-0.03%
2023/01/30	16.4	33.33	24.1	33.76	33.95	-7.7	20,175	-0.04%
2023/01/17	8.1	32.23	2	32.28	32.30	6.1	19,808	0.03%
2023/01/16	13.6	32.77	2	33.05	32.55	11.6	20,069	0.06%
2023/01/13	8	33.75	12.8	34.14	33.65	-4.8	19,986	-0.02%
2023/01/12	3	34.07	10	34.15	33.85	-7	20,163	-0.03%
2023/01/11	4	33.80	17.1	33.98	34.30	-13.1	20,165	-0.06%
2023/01/10	4	33.94	8	34.05	34.00	-4	20,051	-0.02%
2023/01/09	6	33.23	13.1	33.82	33.90	-7.1	19,927	-0.04%
2023/01/06	4	33.36	35.4	33.23	33.45	-31.4	19,646	-0.16%
2023/01/05	1.2	32.79	10.4	32.74	32.65	-9.2	19,550	-0.05%
2023/01/04	1.1	32.59	1.1	32.27	32.25	0.1	19,678	0.00%
2023/01/03	0.1	31.50	0	0.00	32.35	0.1	19,864	0.00%
2022/12/30	2.3	32.04	5	32.25	31.85	-2.7	19,847	-0.01%
2022/12/29	4.1	31.58	0	0.00	32.05	4.1	20,020	0.02%
2022/12/28	15.1	32.30	4	32.25	32.15	11.1	20,225	0.05%
2022/12/27	7.1	33.17	12	33.40	33.00	-4.9	20,261	-0.02%
2022/12/26	15	32.90	1.4	32.75	32.75	13.6	20,311	0.07%
2022/12/23	1	32.90	3	32.95	33.30	-2	20,656	-0.01%
2022/12/22	4	33.31	17	33.29	33.40	-13	21,553	-0.06%
2022/12/21	6	32.54	8	32.70	32.65	-2	21,669	-0.01%
2022/12/20	23	32.68	14	33.13	32.30	9	21,653	0.04%
2022/12/19	6.1	32.77	3.1	32.77	32.90	3	21,784	0.01%
2022/12/16	3.1	32.43	2	32.30	32.65	1.1	21,836	0.01%
2022/12/15	7.1	33.05	3	32.97	32.95	4.1	21,868	0.02%
2022/12/14	1	32.70	18.1	33.15	33.35	-17.1	21,970	-0.08%
2022/12/13	3	32.50	24.2	32.59	32.40	-21.2	22,008	-0.10%
2022/12/12	28.6	32.34	2	32.45	32.20	26.6	22,253	0.12%
2022/12/09	6	33.45	6	33.67	33.45	0	24,397	0.00%
2022/12/08	38.1	33.30	10	33.18	33.05	28.1	24,737	0.11%
2022/12/07	38.1	33.49	20	33.48	33.35	18.1	24,937	0.07%
2022/12/06	19.1	34.09	5	34.16	33.95	14.1	25,107	0.06%
2022/12/05	50	35.25	33.7	35.25	35.15	16.3	24,919	0.07%
2022/12/02	5	34.24	42.2	34.26	34.60	-37.2	24,563	-0.15%
2022/12/01	25.1	33.99	19.2	34.09	34.00	5.9	24,634	0.02%
2022/11/30	5.1	32.99	5.2	32.98	33.30	-0.1	24,700	0.00%
2022/11/29	6.1	32.01	10	32.37	32.60	-3.9	25,613	-0.02%
2022/11/28	6.3	32.38	32	32.40	32.25	-25.8	25,748	-0.10%
2022/11/25	10.1	33.12	0.1	33.30	32.90	10.1	26,099	0.04%
2022/11/24	4.3	33.14	0.2	33.23	33.30	4.1	26,623	0.02%
2022/11/23	7.1	32.39	65.4	32.81	32.95	-58.3	26,597	-0.22%
2022/11/22	80.1	31.89	8	31.63	31.85	72.1	26,511	0.27%
2022/11/21	9.1	33.13	17	33.09	32.85	-7.9	26,312	-0.03%
2022/11/18	11.3	33.80	5.1	34.54	33.65	6.3	26,505	0.02%
2022/11/17	6.2	33.81	71	33.64	34.15	-64.8	26,578	-0.24%
2022/11/16	27	34.23	9	34.12	34.05	18	26,743	0.07%
2022/11/15	104.5	33.68	67	34.12	34.35	37.5	26,732	0.14%	大買/
2022/11/14	3	33.52	6.6	33.55	33.45	-3.6	26,524	-0.01%
2022/11/11	8.3	33.56	38.2	34.10	33.30	-29.9	26,944	-0.11%
2022/11/10	22	32.45	5.6	32.56	32.60	16.4	27,055	0.06%
2022/11/09	2	32.38	22	32.61	32.70	-20	27,830	-0.07%
2022/11/08	4.1	32.33	5.1	32.32	32.00	-1.1	28,164	0.00%
2022/11/07	2	32.55	13.3	32.53	32.75	-11.3	28,748	-0.04%
2022/11/04	5	31.62	37.1	31.21	31.85	-32.1	28,905	-0.11%
2022/11/03	0.1	31.40	0	0.00	31.45	0.1	28,958	0.00%
2022/11/02	11.2	31.29	5.1	31.23	31.30	6.1	29,025	0.02%
2022/11/01	36	30.74	1	30.70	30.65	35	29,084	0.12%
2022/10/31	0	0.00	11.2	30.73	30.80	-11.2	29,469	-0.04%
2022/10/28	11.2	30.09	8	29.99	29.70	3.2	29,605	0.01%
2022/10/27	3	30.70	4	30.50	30.90	-1	29,758	0.00%
2022/10/26	2	30.50	3	30.42	30.45	-1	30,232	0.00%
2022/10/25	16.1	30.89	5	30.90	30.45	11.1	30,505	0.04%
2022/10/24	4	31.05	12.3	31.51	31.00	-8.3	31,876	-0.03%
2022/10/21	12.2	30.78	6.1	30.82	30.20	6	31,699	0.02%
2022/10/20	2	30.20	8.1	29.90	31.00	-6.1	31,430	-0.02%
2022/10/19	1	30.10	4	30.03	29.90	-3	31,386	-0.01%
2022/10/18	2	29.88	4.1	29.73	29.90	-2.1	31,425	-0.01%
2022/10/17	5	28.29	3	28.40	29.50	2	31,640	0.01%
2022/10/14	31	28.59	34.1	28.99	29.20	-3.1	31,903	-0.01%
2022/10/13	18.8	27.18	2	27.03	26.95	16.8	31,846	0.05%
2022/10/12	22.2	28.10	0	0.00	28.10	22.2	31,943	0.07%
2022/10/11	26.6	28.49	3	28.70	28.05	23.6	32,244	0.07%
2022/10/07	1	29.95	10	30.00	29.95	-9	32,235	-0.03%
2022/10/06	4.1	30.04	0	0.00	30.15	4.1	32,281	0.01%
2022/10/05	3.1	30.54	24.1	30.42	30.35	-21.1	32,238	-0.07%
2022/10/04	21	29.81	2.1	29.90	29.85	19	32,064	0.06%
2022/10/03	22	28.77	13	28.72	28.80	9	31,917	0.03%
2022/09/30	4	28.23	6	27.90	28.50	-2	31,868	-0.01%
2022/09/29	14.1	28.10	45.1	28.44	27.80	-31	31,740	-0.10%
2022/09/28	5.1	28.75	11	28.85	28.55	-5.9	30,958	-0.02%
2022/09/27	2	29.40	44	29.47	29.65	-42	30,763	-0.14%
2022/09/26	24	29.88	3	29.63	29.30	21	30,800	0.07%
2022/09/23	4	31.13	3.4	31.00	31.00	0.6	30,778	0.00%
2022/09/22	30.1	30.58	2	30.60	30.55	28.1	30,824	0.09%
2022/09/21	6.1	31.30	0.6	31.30	31.30	5.5	30,858	0.02%
2022/09/20	8.1	31.62	1	32.15	31.55	7.1	30,834	0.02%
2022/09/19	52	31.79	1	31.60	31.75	51	30,802	0.17%
2022/09/16	18.1	31.88	1	32.04	32.15	17.1	30,695	0.06%
2022/09/15	20.1	32.61	20.8	32.62	32.75	-0.7	28,777	0.00%
2022/09/14	2.5	31.40	6	31.29	31.60	-3.6	28,540	-0.01%
2022/09/13	6.4	32.15	5.5	32.49	32.00	0.9	28,446	0.00%
2022/09/12	1	31.50	23.3	31.73	31.75	-22.3	28,490	-0.08%
2022/09/08	1	30.50	6	30.78	30.70	-5	28,970	-0.02%
2022/09/07	14.3	30.18	24	30.13	30.10	-9.7	29,064	-0.03%
2022/09/06	13	30.88	22.1	30.81	30.80	-9.1	28,916	-0.03%
2022/09/05	70.9	31.22	69.6	32.73	30.55	1.3	28,694	0.00%
2022/09/02	22.1	33.50	2	33.55	33.55	20.1	27,702	0.07%
2022/09/01	40.1	33.51	11	33.43	33.65	29.1	27,442	0.11%
2022/08/31	3	33.57	33	34.22	34.45	-30	27,006	-0.11%
2022/08/30	16	34.05	2	34.13	34.00	14	26,507	0.05%
2022/08/29	33.2	33.80	6	33.63	33.90	27.2	26,570	0.10%
2022/08/26	13.1	34.92	6.2	35.08	34.85	6.9	26,468	0.03%
2022/08/25	7.2	34.43	8	34.40	34.25	-0.8	26,229	0.00%
2022/08/24	17.6	33.76	7.1	33.58	33.40	10.5	26,128	0.04%
2022/08/23	70.2	34.22	38	34.20	33.95	32.2	29,906	0.11%
2022/08/22	300.2	35.38	39	35.15	35.05	261.2	29,964	0.87%	大買/鉅額交易
2022/08/19	308.2	35.77	4.9	35.78	35.70	303.3	29,855	1.02%	大買/鉅額交易
2022/08/18	9.2	35.95	4	36.06	35.80	5.2	29,837	0.02%
2022/08/17	10.1	35.90	28	35.96	36.30	-18	29,451	-0.06%
2022/08/16	25	35.99	13.1	36.30	35.50	12	29,070	0.04%
2022/08/15	5	35.52	17.1	35.59	35.65	-12.1	28,584	-0.04%
2022/08/12	27.2	35.15	36.2	34.90	35.35	-9	28,218	-0.03%
2022/08/11	32	33.97	10.1	33.93	33.85	21.9	27,704	0.08%
2022/08/10	17	33.34	43.5	33.30	33.25	-26.5	27,533	-0.10%
2022/08/09	7	33.73	8	33.99	33.90	-1	27,612	0.00%
2022/08/08	10	33.71	0	0.00	33.60	10	27,986	0.04%
2022/08/05	24.2	34.20	2.1	34.30	34.20	22.1	28,793	0.08%
2022/08/04	14	33.85	2.2	33.79	33.80	11.8	28,739	0.04%
2022/08/03	11	33.97	17	33.98	34.00	-6	28,722	-0.02%
2022/08/02	40.2	34.61	3	34.70	34.20	37.2	28,532	0.13%
2022/08/01	14.8	35.87	76	35.66	35.65	-61.2	28,071	-0.22%
2022/07/29	138	35.70	53	35.81	35.25	85	27,838	0.31%	大買/
2022/07/28	20	38.73	2	39.93	38.25	18	26,477	0.07%
2022/07/27	13	39.04	4	39.20	39.45	9	26,173	0.03%
2022/07/26	21	38.90	247.1	38.84	38.85	-226.1	26,121	-0.87%	大賣/鉅額交易
2022/07/25	3.2	40.23	3	40.28	40.25	0.2	26,013	0.00%
2022/07/22	10	42.20	165	41.84	41.75	-155	26,117	-0.59%	大賣/鉅額交易
2022/07/21	23	41.34	15.3	40.93	41.80	7.7	25,861	0.03%
2022/07/20	4	39.71	16	39.80	39.70	-12	25,451	-0.05%
2022/07/19	7.1	38.19	20.1	38.70	38.75	-13	25,274	-0.05%
2022/07/18	25	38.82	131	39.24	39.25	-106	25,186	-0.42%	大賣/鉅額交易
2022/07/15	2.2	39.88	20	39.97	40.05	-17.8	24,852	-0.07%
2022/07/14	3.2	38.53	6	39.13	39.00	-2.8	24,990	-0.01%
2022/07/13	12.1	38.83	12	39.14	39.25	0.1	24,899	0.00%
2022/07/12	9.1	38.67	13	38.61	38.35	-3.9	24,744	-0.02%
2022/07/11	1	39.90	4	39.75	40.10	-3	24,657	-0.01%
2022/07/08	7	40.83	15	40.89	40.55	-8	24,709	-0.03%
2022/07/07	18	39.79	13	40.16	40.40	5	24,757	0.02%
2022/07/06	11	38.87	1.5	39.21	38.95	9.5	24,552	0.04%
2022/07/05	7.2	39.07	4	39.03	39.00	3.2	24,457	0.01%
2022/07/04	12.1	38.04	4	38.00	38.30	8.1	24,444	0.03%
2022/07/01	1.4	38.62	33	39.75	37.85	-31.7	24,552	-0.13%
2022/06/30	5.4	40.29	21	41.03	40.10	-15.6	24,558	-0.06%
2022/06/29	5.1	41.70	7	41.66	41.70	-1.9	24,367	-0.01%
2022/06/28	11.1	42.88	0	0.00	42.80	11.1	24,150	0.05%
2022/06/27	12	43.89	4	44.50	44.25	8	24,047	0.03%
2022/06/24	3	43.70	11	43.09	43.00	-8	23,919	-0.03%
2022/06/23	14.1	44.17	14.1	44.01	43.50	0.1	23,674	0.00%
2022/06/22	4.2	46.54	11	47.48	46.35	-6.9	23,181	-0.03%
2022/06/21	1.9	48.58	8	47.66	48.45	-6.1	23,003	-0.03%
2022/06/20	59.6	49.09	0.5	48.05	47.85	59.1	22,869	0.26%
2022/06/17	19	49.04	1.3	49.97	50.40	17.8	22,466	0.08%
2022/06/16	27.4	50.94	0	0.00	50.10	27.4	21,856	0.13%
2022/06/15	7	51.70	0	0.00	51.40	7	21,713	0.03%
2022/06/14	6	52.08	0	0.00	52.10	6	21,641	0.03%
2022/06/13	38.3	54.35	6	53.98	53.50	32.3	21,490	0.15%
2022/06/10	10.2	55.36	2	55.55	55.80	8.2	21,415	0.04%
2022/06/09	7	55.37	0	0.00	56.10	7	21,427	0.03%
2022/06/08	1	55.20	2	55.20	55.30	-1	21,357	0.00%
2022/06/07	5.3	55.43	13.7	55.26	55.70	-8.4	21,283	-0.04%
2022/06/06	9.1	56.65	2	56.70	56.40	7.1	21,188	0.03%
2022/06/02	10	57.05	5	57.28	57.20	5	21,306	0.02%
2022/06/01	1.2	57.73	2.1	58.10	57.80	-0.9	21,450	0.00%
2022/05/31	9	57.98	19.1	58.49	57.80	-10.1	21,298	-0.05%
2022/05/30	2.1	57.90	28.9	57.83	58.10	-26.8	17,255	-0.16%
2022/05/27	15	56.43	23	56.31	56.50	-8	16,890	-0.05%
2022/05/26	13.1	56.06	0	0.00	55.70	13.1	16,887	0.08%
2022/05/25	5.2	56.60	0	0.00	56.60	5.2	16,804	0.03%
2022/05/24	0.1	57.20	2	57.50	56.60	-1.9	16,908	-0.01%
2022/05/23	10.1	57.51	11.2	58.16	57.20	-1.1	16,813	-0.01%
2022/05/20	2	58.95	8.1	58.99	58.80	-6.1	16,688	-0.04%
2022/05/19	4	57.78	6	58.42	59.00	-2	16,508	-0.01%
2022/05/18	6	58.42	23	58.57	58.40	-17	16,174	-0.11%
2022/05/17	5.1	57.99	6	57.93	57.80	-0.9	16,221	-0.01%
2022/05/16	35.1	57.83	110.5	57.82	57.50	-75.4	16,501	-0.46%	大賣/
2022/05/13	44	56.53	46	56.41	56.50	-2	16,109	-0.01%
2022/05/12	1	54.70	27.1	54.93	54.00	-26.1	15,272	-0.17%
2022/05/11	10.1	53.90	11	54.29	54.40	-1	14,941	-0.01%
2022/05/10	5.1	53.29	0	0.00	53.20	5.1	14,735	0.03%
2022/05/09	2	53.80	2	53.95	54.00	0	14,644	0.00%
2022/05/06	28	53.75	1	54.10	53.80	27	14,614	0.18%
2022/05/05	1.1	54.97	44	54.37	55.00	-43	14,689	-0.29%
2022/05/04	4	53.30	8.4	53.37	53.20	-4.4	14,714	-0.03%
2022/05/03	6	53.23	9	52.96	53.00	-3	14,763	-0.02%
2022/04/29	10	53.48	26.1	53.69	53.60	-16.1	14,796	-0.11%
2022/04/28	8.1	52.91	25	52.93	52.80	-17	14,660	-0.12%
2022/04/27	40.1	51.11	6	51.12	51.10	34.1	14,360	0.24%
2022/04/26	0	0.00	1	51.70	51.90	-1	14,262	-0.01%
2022/04/25	36.3	52.55	14	52.80	51.90	22.3	14,235	0.16%
2022/04/22	11.2	53.38	3	54.03	54.40	8.2	14,199	0.06%
2022/04/21	2	54.45	18.5	54.34	54.40	-16.5	14,008	-0.12%
2022/04/20	2	52.20	50.1	53.16	54.50	-48.1	13,898	-0.35%
2022/04/19	3	51.47	6	51.67	51.80	-3	13,569	-0.02%
2022/04/18	1	51.10	2	51.15	51.00	-1	13,569	-0.01%
2022/04/15	1	51.10	13	51.22	51.60	-12	13,647	-0.09%
2022/04/14	43.3	52.28	1	52.00	52.00	42.3	13,805	0.31%
2022/04/13	13	53.12	29	53.43	53.00	-16	13,818	-0.12%
2022/04/12	32	51.72	2	51.85	51.80	30	13,694	0.22%
2022/04/11	18	53.30	15	53.80	52.30	3	13,786	0.02%
2022/04/08	10	54.10	4	54.30	54.30	6	13,870	0.04%
2022/04/07	7	54.24	15.1	54.78	54.50	-8.1	13,857	-0.06%
2022/04/06	0	0.00	165	52.62	54.30	-165	13,645	-1.21%	大賣/鉅額交易
2022/04/01	23.2	51.97	5	51.94	52.00	18.2	13,378	0.14%
2022/03/31	53	53.37	21	53.00	53.00	32	13,376	0.24%
2022/03/30	87	53.51	0	0.00	53.70	87	13,360	0.65%
2022/03/29	0.2	53.45	3	53.30	53.80	-2.8	13,317	-0.02%
2022/03/28	47	53.18	60	53.87	53.90	-13	13,354	-0.10%
2022/03/25	7	54.20	20.4	54.12	54.10	-13.4	13,415	-0.10%
2022/03/24	1	53.50	7.1	54.09	54.20	-6.1	13,469	-0.05%
2022/03/23	5.1	54.06	4	54.25	54.20	1.1	13,583	0.01%
2022/03/22	4.2	54.06	0.1	54.20	54.20	4.1	13,653	0.03%
2022/03/21	38.7	54.82	12.2	54.82	54.50	26.5	13,703	0.19%
2022/03/18	4	53.93	8.6	53.46	54.20	-4.5	13,791	-0.03%
2022/03/17	26.1	52.88	12	53.08	52.90	14.1	13,824	0.10%
2022/03/16	1	50.50	8	51.18	51.40	-7	14,095	-0.05%
2022/03/15	21	50.26	0	0.00	50.40	21	14,502	0.14%
2022/03/14	8	51.10	1	51.30	51.40	7	14,829	0.05%
2022/03/11	10.1	51.02	13	51.35	50.90	-2.9	15,466	-0.02%
2022/03/10	7	51.54	50	51.61	51.50	-43	16,687	-0.26%
2022/03/09	62	50.12	2	50.10	50.20	60	17,390	0.35%
2022/03/08	19.8	50.09	5	50.53	49.70	14.8	17,876	0.08%
2022/03/07	20.1	51.97	8	51.48	52.20	12.1	17,945	0.07%
2022/03/04	34.1	54.04	35.1	54.08	54.00	-1	18,141	-0.01%
2022/03/03	9	55.59	21	55.69	55.40	-12	18,218	-0.07%
2022/03/02	16	54.34	6	54.95	56.00	10	18,370	0.05%
2022/03/01	23.3	55.74	32.1	55.52	55.90	-8.8	18,542	-0.05%
2022/02/25	36	52.84	4.4	52.87	53.30	31.6	18,408	0.17%
2022/02/24	49.2	54.89	21	54.05	53.30	28.2	18,311	0.15%
2022/02/23	4	56.95	4.2	56.77	57.10	-0.2	18,332	0.00%
2022/02/22	31	57.20	4.3	57.11	56.60	26.7	18,281	0.15%
2022/02/21	18.5	58.72	3	58.77	58.60	15.5	18,175	0.09%
2022/02/18	5	58.96	2	58.80	59.20	3	18,422	0.02%
2022/02/17	32.2	59.00	19	59.13	59.60	13.2	18,712	0.07%
2022/02/16	87.8	59.47	7.3	60.08	59.20	80.5	18,534	0.43%
2022/02/15	29.4	61.24	4	61.58	60.40	25.4	18,234	0.14%
2022/02/14	23.2	61.71	1	61.70	61.50	22.2	18,326	0.12%
2022/02/11	19.2	64.04	3	63.77	63.90	16.2	18,642	0.09%
2022/02/10	11.2	64.86	0	0.00	65.00	11.2	19,683	0.06%
2022/02/09	7.7	65.90	13	66.08	66.20	-5.2	20,107	-0.03%
2022/02/08	7.1	65.34	15	65.61	66.10	-8	20,208	-0.04%
2022/02/07	10.3	63.18	1	63.60	64.50	9.3	20,198	0.05%
2022/01/26	24.6	64.70	6.8	64.56	65.20	17.8	20,009	0.09%
2022/01/25	5	65.50	15	65.85	65.60	-10	19,953	-0.05%
2022/01/24	3.7	65.58	8	66.10	66.20	-4.3	19,913	-0.02%
2022/01/21	3.1	67.14	8.8	66.88	67.20	-5.7	19,877	-0.03%
2022/01/20	1.6	67.68	7	67.76	67.90	-5.4	20,019	-0.03%
2022/01/19	0	0.00	1.2	67.00	67.80	-1.2	20,252	-0.01%
2022/01/18	5	68.16	8	68.20	68.00	-3	20,566	-0.01%
2022/01/17	13	67.92	0	0.00	68.10	13	20,606	0.06%
2022/01/14	15	67.45	1	67.40	67.30	14	20,514	0.07%
2022/01/13	2	68.10	25.3	68.05	68.20	-23.3	20,526	-0.11%
2022/01/12	7	67.01	30	66.91	66.90	-23	20,541	-0.11%
2022/01/11	22	66.95	1	66.70	67.00	21	20,526	0.10%
2022/01/10	13	66.45	1.6	66.49	67.00	11.4	20,472	0.06%
2022/01/07	30.2	67.29	9	66.77	67.50	21.2	20,444	0.10%
2022/01/06	11	68.33	14.1	68.27	68.50	-3.1	20,210	-0.02%
2022/01/05	2.4	69.76	4.5	69.50	69.30	-2	20,171	-0.01%
2022/01/04	19.4	69.65	13.5	69.65	69.20	5.9	20,148	0.03%
2022/01/03	12.1	70.12	6	70.20	70.00	6.1	19,949	0.03%
2021/12/30	6	71.37	2.2	71.51	71.20	3.8	19,893	0.02%
2021/12/29	20	71.55	2	71.60	71.60	18	19,839	0.09%
2021/12/28	16	71.46	5	71.30	71.40	11	19,882	0.06%
2021/12/27	15	71.00	3.2	70.95	70.90	11.8	19,858	0.06%
2021/12/24	6.2	70.52	3.3	70.58	70.40	3	19,941	0.01%
2021/12/23	3	70.73	3	70.50	70.30	0	19,979	0.00%
2021/12/22	25	71.28	7.3	71.00	70.80	17.7	20,090	0.09%
2021/12/21	8	70.10	4.2	70.13	70.80	3.8	20,025	0.02%
2021/12/20	6	69.37	1	69.20	69.30	5	19,920	0.03%
2021/12/17	18	69.83	5	69.92	69.90	13	19,792	0.07%
2021/12/16	3.8	70.94	7	70.83	70.60	-3.2	19,648	-0.02%
2021/12/15	7	70.07	24	70.11	70.20	-17	19,568	-0.09%
2021/12/14	12.1	70.09	16	69.98	69.80	-3.9	19,592	-0.02%
2021/12/13	8.1	71.27	10	71.50	71.00	-1.9	19,433	-0.01%
2021/12/10	22.5	72.39	43.3	71.80	72.70	-20.8	19,310	-0.11%
2021/12/09	19.6	71.19	18	71.49	71.00	1.6	18,884	0.01%
2021/12/08	5.4	73.56	12.6	73.78	72.70	-7.2	18,392	-0.04%
2021/12/07	46.3	75.50	21.9	74.75	73.60	24.4	17,982	0.14%
2021/12/06	51.4	75.68	19.7	75.99	75.90	31.7	17,343	0.18%