力積電 (6770)-群益金鼎-永和券商分點個股進出

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
25.35
漲跌
▲1.75
漲幅
+7.42%
成交量
95,324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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/05/03	114	25.52	106	25.20	25.35	8	18,988	0.04%	大買/大賣/
2024/05/02	9.1	23.57	47	23.24	23.60	-37.9	17,609	-0.22%
2024/04/30	9	23.05	0	23.15	22.85	9	17,343	0.05%
2024/04/29	7	23.16	115	22.72	23.20	-108	17,231	-0.63%	大賣/鉅額交易
2024/04/26	11	22.15	22.1	22.29	22.15	-11.1	17,118	-0.06%
2024/04/25	24.1	22.23	130	22.05	21.95	-105.9	16,932	-0.63%	大賣/鉅額交易
2024/04/24	32.3	22.59	32.2	22.65	22.60	0.1	16,872	0.00%
2024/04/23	8	21.84	2	22.03	21.85	6	16,928	0.04%
2024/04/22	29.2	22.20	52	22.22	21.70	-22.8	16,877	-0.14%
2024/04/19	33.2	22.27	27	22.12	22.20	6.2	16,592	0.04%
2024/04/18	12.1	23.26	17	23.25	23.05	-4.9	16,162	-0.03%
2024/04/17	45.4	23.64	52	23.74	23.65	-6.6	15,832	-0.04%
2024/04/16	7.2	24.14	2	24.20	24.15	5.2	15,571	0.03%
2024/04/15	11.1	25.00	3.4	25.00	25.00	7.6	15,562	0.05%
2024/04/12	4	25.36	0	0.00	25.20	4	16,364	0.02%
2024/04/11	5	25.53	1	25.50	25.40	4	18,321	0.02%
2024/04/10	12	26.12	9	26.30	25.95	3	18,252	0.02%
2024/04/09	1	25.55	0	0.00	25.60	1	18,286	0.01%
2024/04/08	1	25.10	10	25.15	25.20	-9	18,402	-0.05%
2024/04/03	5.2	25.40	3	25.47	25.40	2.2	18,274	0.01%
2024/04/02	0	0.00	2	25.85	25.90	-2	18,196	-0.01%
2024/04/01	10	26.00	2.3	26.08	25.95	7.7	18,330	0.04%
2024/03/29	2	25.75	14	25.70	25.80	-12	18,248	-0.07%
2024/03/28	5.3	25.14	71	25.66	25.90	-65.7	18,140	-0.36%
2024/03/27	23.2	25.59	1.4	25.68	25.70	21.7	17,857	0.12%
2024/03/26	8.2	26.09	0	0.00	26.05	8.2	17,654	0.05%
2024/03/25	6.1	26.45	0	0.00	26.35	6.1	17,555	0.03%
2024/03/22	0.1	26.65	1	26.60	26.60	-0.9	17,587	-0.01%
2024/03/21	21	26.74	2	26.70	26.75	19	17,701	0.11%
2024/03/20	0	26.65	3	26.78	26.60	-3	17,809	-0.02%
2024/03/19	18.1	26.98	1	27.00	26.95	17.1	17,919	0.10%
2024/03/18	1	26.60	0	26.70	26.80	1	18,261	0.01%
2024/03/15	14.2	26.32	0.1	26.40	26.30	14.1	18,338	0.08%
2024/03/14	0	0.00	52.2	26.60	26.60	-52.2	18,071	-0.29%
2024/03/13	1.2	27.13	1	27.45	26.60	0.2	17,989	0.00%
2024/03/12	14	26.89	9	26.93	27.15	5	17,841	0.03%
2024/03/11	0	0.00	6	26.93	26.95	-6	17,785	-0.03%
2024/03/08	36	27.08	19	27.12	26.95	17	17,756	0.10%
2024/03/07	3	26.85	2	26.80	26.60	1	17,424	0.01%
2024/03/06	0.1	26.95	18	26.83	26.80	-17.9	17,351	-0.10%
2024/03/05	14	27.28	10	27.65	27.10	4	17,441	0.02%
2024/03/04	7.1	26.75	16	26.80	26.90	-9	17,097	-0.05%
2024/03/01	6	26.97	1	27.25	26.90	5	17,051	0.03%
2024/02/29	3	26.30	0	0.00	27.60	3	16,922	0.02%
2024/02/27	13	26.56	0.1	27.00	26.60	12.9	16,649	0.08%
2024/02/26	22	26.75	0	0.00	26.70	22	16,553	0.13%
2024/02/23	5.1	26.90	0	0.00	26.75	5.1	16,597	0.03%
2024/02/22	1	27.15	0	0.00	27.10	1	16,679	0.01%
2024/02/21	1	27.10	0	0.00	27.15	1	16,784	0.01%
2024/02/20	45	27.49	0	0.00	27.45	45	16,843	0.27%
2024/02/19	2	27.60	0	27.65	27.75	2	16,873	0.01%
2024/02/16	0	0.00	0.6	27.21	27.30	-0.6	17,051	0.00%
2024/02/15	7	26.89	8	26.95	26.90	-1	17,037	-0.01%
2024/02/05	3	26.75	1	26.75	26.80	2	17,043	0.01%
2024/02/02	16	26.88	14	26.95	26.70	2	16,974	0.01%
2024/02/01	1	26.90	4	27.08	27.10	-3	16,763	-0.02%
2024/01/31	31	27.03	0	0.00	27.00	31	16,842	0.18%
2024/01/30	23.3	27.35	0	0.00	27.05	23.3	16,777	0.14%
2024/01/29	0	27.78	10	27.76	27.70	-10	16,902	-0.06%
2024/01/26	1.1	27.65	27.9	27.66	27.95	-26.8	17,368	-0.15%
2024/01/25	10	27.95	3	28.20	28.05	7	17,289	0.04%
2024/01/24	25	28.08	25.1	28.09	27.90	-0.1	17,306	0.00%
2024/01/23	20	27.68	1.1	27.75	27.85	19	17,150	0.11%
2024/01/22	1	27.35	0	0.00	27.45	1	17,029	0.01%
2024/01/19	4	27.33	1	27.20	27.25	3	16,769	0.02%
2024/01/18	1.3	27.30	5	27.35	27.20	-3.7	16,650	-0.02%
2024/01/17	24.1	27.78	8	27.55	27.55	16.1	16,709	0.10%
2024/01/16	26.7	28.36	2	28.35	28.45	24.7	16,365	0.15%
2024/01/15	7	29.03	6	29.13	28.90	1	16,255	0.01%
2024/01/12	103	28.86	0	0.00	28.95	103	16,487	0.62%	大買/鉅額交易
2024/01/11	51.1	28.85	1.5	28.95	28.90	49.6	16,369	0.30%
2024/01/10	18	29.25	15	29.22	29.05	3	16,329	0.02%
2024/01/09	7.4	29.54	2	30.08	29.45	5.4	16,371	0.03%
2024/01/08	32	30.39	14	30.66	29.90	18	16,336	0.11%
2024/01/05	22	30.76	321.2	30.79	30.85	-299.2	15,414	-1.94%	大賣/鉅額交易
2024/01/04	15	28.21	1	28.15	28.25	14	13,429	0.10%
2024/01/03	21.2	28.24	0	0.00	28.10	21.2	13,559	0.16%
2024/01/02	9.1	29.04	1	29.19	28.80	8.1	13,267	0.06%
2023/12/29	0.2	29.50	0	0.00	29.45	0.2	13,041	0.00%
2023/12/28	4	29.59	3	29.75	29.70	1	13,126	0.01%
2023/12/27	0	0.00	22	29.85	29.80	-22	13,085	-0.17%
2023/12/26	0	0.00	31	29.25	29.25	-31	12,914	-0.24%
2023/12/25	5	28.90	0	0.00	28.90	5	12,901	0.04%
2023/12/22	0	29.24	2	29.40	29.15	-2	12,974	-0.02%
2023/12/21	1	28.75	0	28.90	28.75	1	12,936	0.01%
2023/12/20	13	29.02	2	29.10	28.90	11	12,870	0.09%
2023/12/19	13.5	28.95	1	29.00	28.80	12.5	12,791	0.10%
2023/12/18	39	29.42	5	29.73	29.40	34	12,743	0.27%
2023/12/15	8	29.78	32	29.89	29.75	-24	12,590	-0.19%
2023/12/14	84	29.71	20	29.83	29.65	64	12,372	0.52%
2023/12/13	10.2	29.63	59	30.02	29.90	-48.8	12,153	-0.40%
2023/12/12	19	29.29	5.1	29.35	29.60	13.9	11,816	0.12%
2023/12/11	15	28.78	0	0.00	28.80	15	11,714	0.13%
2023/12/07	9.2	28.73	0	0.00	28.70	9.2	11,837	0.08%
2023/12/06	1	29.15	1	29.20	29.15	0	11,843	0.00%
2023/12/05	10	29.30	5.7	29.42	29.40	4.3	11,822	0.04%
2023/12/04	0	29.59	18	29.58	29.70	-18	11,797	-0.15%
2023/12/01	38	29.74	3.1	29.66	29.60	34.9	11,715	0.30%
2023/11/30	1	29.85	2	30.00	30.10	-1	11,613	-0.01%
2023/11/29	48	29.91	4	29.99	29.85	44	11,401	0.39%
2023/11/28	115	29.67	0	29.80	29.80	115	11,268	1.02%	大買/鉅額交易
2023/11/27	111	29.68	5	29.35	29.40	106	11,235	0.94%	大買/鉅額交易
2023/11/24	0	0.00	4	29.65	29.75	-4	11,215	-0.04%
2023/11/22	2	29.38	27	29.30	29.20	-25	11,111	-0.22%
2023/11/21	9	29.87	6	29.75	29.80	3	11,007	0.03%
2023/11/20	24	29.43	8.1	29.22	29.30	15.9	10,865	0.15%
2023/11/17	11	28.99	7.1	29.06	29.05	3.9	10,690	0.04%
2023/11/16	7	28.91	20.2	28.95	29.00	-13.2	10,682	-0.12%
2023/11/15	28	28.77	20.3	28.87	28.90	7.7	10,665	0.07%
2023/11/14	3	28.38	10.1	28.39	28.35	-7.1	10,566	-0.07%
2023/11/13	9.1	28.17	0	0.00	27.85	9.1	10,686	0.09%
2023/11/10	2	28.22	0	0.00	28.10	2	10,756	0.02%
2023/11/09	0	28.50	1	28.40	28.45	-1	10,882	-0.01%
2023/11/08	6.1	28.56	16	28.66	28.35	-10	11,078	-0.09%
2023/11/07	5	28.54	0	0.00	28.85	5	11,136	0.05%
2023/11/06	59	28.96	21	29.05	28.75	38	11,096	0.34%
2023/11/03	19	28.52	21.3	28.55	28.70	-2.3	10,785	-0.02%
2023/11/02	1	27.60	2.1	27.62	27.60	-1.1	10,386	-0.01%
2023/11/01	2	27.15	3	27.22	27.20	-1	10,327	-0.01%
2023/10/31	5.3	26.70	0	0.00	26.55	5.3	10,222	0.05%
2023/10/30	3	26.62	1	26.60	26.60	2	10,364	0.02%
2023/10/27	0	26.80	0	0.00	26.65	0	10,487	0.00%
2023/10/26	2	26.98	1	27.00	26.80	1	10,630	0.01%
2023/10/25	6	27.58	34.1	27.84	27.50	-28.1	10,626	-0.26%
2023/10/24	9	26.48	11	26.33	26.85	-2	10,465	-0.02%
2023/10/23	7.1	26.84	2.9	26.92	26.65	4.2	10,495	0.04%
2023/10/20	77.1	27.48	17	27.83	27.30	60.1	10,632	0.56%
2023/10/19	3	27.47	6	27.45	27.35	-3	10,517	-0.03%
2023/10/18	9	27.72	1	27.55	27.50	8	10,616	0.08%
2023/10/17	5	27.98	5	28.11	27.85	0	10,918	0.00%
2023/10/16	86.1	27.92	22.1	27.76	27.35	64	10,805	0.59%
2023/10/13	104	27.37	2	27.65	27.70	102	10,714	0.95%	大買/鉅額交易
2023/10/12	2	27.33	8.1	27.47	27.55	-6.1	10,677	-0.06%
2023/10/11	1	26.95	2.5	26.99	27.05	-1.5	10,616	-0.01%
2023/10/05	1	26.40	0	26.50	26.40	1	10,631	0.01%
2023/10/04	7.1	26.25	0	0.00	26.10	7.1	10,639	0.07%
2023/10/03	0	0.00	4	26.45	26.60	-4	10,661	-0.04%
2023/09/28	0	26.65	0	0.00	26.55	0	11,034	0.00%
2023/09/27	0.3	26.46	0	0.00	26.40	0.3	11,229	0.00%
2023/09/26	13	26.75	0	0.00	26.65	13	11,225	0.12%
2023/09/25	1	27.15	0	0.00	27.30	1	11,191	0.01%
2023/09/22	0	26.98	0	0.00	26.90	0	11,229	0.00%
2023/09/21	0	27.15	1	27.15	27.00	-1	11,243	-0.01%
2023/09/20	7.3	27.51	3	27.65	27.25	4.3	11,187	0.04%
2023/09/19	13	27.86	14	28.03	27.85	-1	11,267	-0.01%
2023/09/18	3	27.80	1	27.80	27.80	2	11,340	0.02%
2023/09/15	3	28.05	2	28.05	28.10	1	11,415	0.01%
2023/09/14	4	27.60	10.1	27.94	27.90	-6.1	11,398	-0.05%
2023/09/13	2	27.60	2	27.50	27.40	0	11,450	0.00%
2023/09/12	2	26.85	2.1	26.79	27.15	-0.1	11,668	0.00%
2023/09/11	5.1	27.19	0	0.00	26.90	5.1	11,933	0.04%
2023/09/08	4.1	27.80	1	27.65	27.60	3.1	12,311	0.03%
2023/09/07	1	27.75	1	28.00	27.80	0	12,355	0.00%
2023/09/06	0.2	27.86	0	28.00	27.80	0.1	12,402	0.00%
2023/09/05	0	28.04	0	0.00	28.05	0	12,428	0.00%
2023/09/04	1	28.40	13	28.18	28.20	-12	12,555	-0.10%
2023/09/01	2	28.10	6.1	28.05	28.15	-4.1	12,714	-0.03%
2023/08/31	2	27.90	0	28.20	27.85	2	12,745	0.02%
2023/08/30	0.1	27.75	24.1	27.78	27.85	-24	12,715	-0.19%
2023/08/29	2	27.40	0	0.00	27.30	2	12,754	0.02%
2023/08/28	3	27.80	0	0.00	27.40	3	12,792	0.02%
2023/08/25	1.1	26.96	8	27.15	26.90	-6.9	12,859	-0.05%
2023/08/24	7	27.54	5	27.60	27.30	2	12,993	0.02%
2023/08/23	0	27.28	1	27.20	27.45	-1	12,971	-0.01%
2023/08/22	11	26.85	12	26.88	26.80	-1	13,028	-0.01%
2023/08/21	10.1	27.04	0	0.00	26.95	10.1	12,950	0.08%
2023/08/18	19	27.02	9.2	27.08	27.25	9.8	12,869	0.08%
2023/08/17	5.4	26.41	13.1	26.65	26.85	-7.7	12,745	-0.06%
2023/08/16	9.2	26.66	6	27.01	27.05	3.2	12,552	0.03%
2023/08/15	9.5	27.56	1	27.79	27.35	8.5	12,428	0.07%
2023/08/14	8.8	27.64	0	0.00	27.95	8.8	12,345	0.07%
2023/08/11	5.7	28.82	3	28.37	28.40	2.7	12,206	0.02%
2023/08/09	6.4	29.19	0	0.00	29.20	6.4	11,975	0.05%
2023/08/08	5.1	29.17	1	29.15	29.10	4.1	11,958	0.03%
2023/08/07	0.1	29.70	35	29.60	29.70	-34.9	11,864	-0.29%
2023/08/02	6.4	29.64	1	29.40	29.55	5.4	11,928	0.04%
2023/08/01	4.1	30.00	4	30.00	30.00	0.1	11,821	0.00%
2023/07/31	7	29.99	6	30.12	29.95	1	11,712	0.01%
2023/07/28	2	30.00	3	30.25	30.20	-1	11,669	-0.01%
2023/07/27	8	30.04	4.5	29.99	30.00	3.5	11,649	0.03%
2023/07/26	3	29.87	12	29.94	29.70	-9	11,823	-0.08%
2023/07/25	13	30.12	1.7	30.24	30.20	11.3	12,008	0.09%
2023/07/24	3	29.17	3	29.07	29.60	0	12,087	0.00%
2023/07/21	4	29.23	30	29.30	29.55	-26	12,299	-0.21%
2023/07/20	15.4	29.32	3.5	29.57	29.80	11.9	12,509	0.10%
2023/07/19	6.2	30.29	3	30.35	30.10	3.2	12,464	0.03%
2023/07/18	5	30.48	1.1	30.45	30.50	3.9	12,801	0.03%
2023/07/17	1	30.15	0	0.00	30.10	1	13,050	0.01%
2023/07/14	0	30.05	7.1	30.00	30.10	-7	13,401	-0.05%
2023/07/13	12.1	29.86	0	0.00	29.80	12.1	13,494	0.09%
2023/07/12	13.3	29.82	2	29.90	29.90	11.3	13,431	0.08%
2023/07/11	0.1	30.27	0	0.00	30.15	0.1	13,445	0.00%
2023/07/10	11.1	29.96	11	29.95	30.00	0.1	13,595	0.00%
2023/07/07	1.2	30.20	8	30.20	30.15	-6.8	13,583	-0.05%
2023/07/06	3.2	30.80	3.4	31.24	30.65	-0.1	13,745	0.00%
2023/07/05	0	0.00	8	31.77	31.50	-8	13,610	-0.06%
2023/07/03	2	31.00	0	0.00	30.85	2	13,640	0.01%
2023/06/30	10	30.95	0	31.00	30.95	10	13,742	0.07%
2023/06/29	0	30.80	0	0.00	30.90	0	13,815	0.00%
2023/06/28	0.3	30.89	50	31.00	30.70	-49.7	13,928	-0.36%
2023/06/27	1.2	30.77	1	31.20	30.70	0.2	14,075	0.00%
2023/06/26	5.7	31.64	10	31.55	31.40	-4.3	14,133	-0.03%
2023/06/21	9	31.98	0	0.00	31.95	9	14,165	0.06%
2023/06/20	3	31.88	5	31.65	31.90	-2	14,140	-0.01%
2023/06/19	2.2	31.78	3	31.87	31.85	-0.8	14,127	-0.01%
2023/06/16	23	32.16	13	32.20	32.15	10	14,081	0.07%
2023/06/15	22	32.57	28	32.53	32.70	-6	13,915	-0.04%
2023/06/14	70	31.97	31.1	32.09	32.30	38.9	13,782	0.28%
2023/06/13	35	31.35	5	31.26	31.25	30	13,373	0.22%
2023/06/12	2	30.88	0	0.00	31.05	2	13,365	0.02%
2023/06/09	14	30.93	0	30.95	30.90	14	13,436	0.10%
2023/06/08	0.2	31.30	0	0.00	30.90	0.2	13,579	0.00%
2023/06/07	18	31.44	9	31.53	31.55	9	13,766	0.07%
2023/06/06	3	31.07	0.2	31.20	31.05	2.8	14,278	0.02%
2023/06/05	7.1	31.29	60	31.25	31.15	-52.9	14,578	-0.36%
2023/06/02	1	30.95	8	31.04	31.10	-7	15,012	-0.05%
2023/06/01	1.2	30.71	1	30.70	30.60	0.2	15,755	0.00%
2023/05/31	1	31.25	3	31.00	30.90	-2	15,872	-0.01%
2023/05/30	2	31.10	5	31.05	31.10	-3	15,777	-0.02%
2023/05/29	5	30.93	3	30.82	30.85	2	15,810	0.01%
2023/05/26	14	30.86	0	30.90	30.75	14	15,880	0.09%
2023/05/25	0	0.00	1	30.65	30.65	-1	15,849	-0.01%
2023/05/24	0	30.45	5	30.43	30.55	-5	16,018	-0.03%
2023/05/23	0.1	30.59	17	30.59	30.55	-16.9	16,087	-0.11%
2023/05/22	7	30.18	3	30.20	30.20	4	16,125	0.02%
2023/05/19	0.4	30.45	4	30.30	30.25	-3.6	16,129	-0.02%
2023/05/18	11	30.70	1	30.65	30.60	10	16,095	0.06%
2023/05/17	5	30.63	2.1	30.62	30.60	2.9	16,124	0.02%
2023/05/16	7.1	30.34	17.1	30.32	30.25	-9.9	16,080	-0.06%
2023/05/15	0.2	29.71	0	0.00	29.60	0.2	16,129	0.00%
2023/05/12	3	29.90	58	29.85	29.85	-55	16,269	-0.34%
2023/05/11	105.1	29.91	49	29.81	29.80	56.1	16,356	0.34%	大買/
2023/05/10	6	30.09	0	0.00	30.00	6	16,580	0.04%
2023/05/09	5.1	30.45	0	0.00	30.25	5.1	16,605	0.03%
2023/05/08	0.2	30.52	0	0.00	30.30	0.2	16,807	0.00%
2023/05/05	2.1	30.66	7	30.90	30.65	-4.9	17,093	-0.03%
2023/05/04	2.1	30.90	8.1	30.94	31.10	-6	17,548	-0.03%
2023/05/03	5.1	30.51	23	30.79	30.50	-17.9	17,856	-0.10%
2023/05/02	0.1	30.80	22.2	30.71	30.90	-22.1	18,172	-0.12%
2023/04/28	0	0.00	5.4	29.68	29.70	-5.4	18,545	-0.03%
2023/04/27	10.3	29.40	6	29.40	29.55	4.3	18,504	0.02%
2023/04/26	18.5	29.25	25	29.32	29.30	-6.5	18,623	-0.04%
2023/04/25	14.1	29.92	0	0.00	30.00	14.1	18,370	0.08%
2023/04/24	14.4	29.84	3	30.07	30.60	11.4	18,125	0.06%
2023/04/21	13.9	30.20	7	30.55	30.05	6.9	18,006	0.04%
2023/04/20	31.2	31.26	33	31.55	31.00	-1.9	17,828	-0.01%
2023/04/19	12.9	32.27	14.3	32.54	32.10	-1.4	17,977	-0.01%
2023/04/18	4	33.09	0	33.20	32.90	4	17,903	0.02%
2023/04/17	3	32.93	0	0.00	32.90	3	17,887	0.02%
2023/04/14	1.1	32.96	5.4	33.27	32.90	-4.3	17,901	-0.02%
2023/04/13	7.4	32.98	10.1	33.10	33.10	-2.7	17,930	-0.02%
2023/04/12	4.2	33.29	8	33.15	33.30	-3.8	17,828	-0.02%
2023/04/11	47	33.16	13.1	33.07	33.25	33.9	17,840	0.19%
2023/04/10	3.3	32.54	0	0.00	32.50	3.3	17,730	0.02%
2023/04/07	1.3	32.66	3	32.55	32.60	-1.7	17,809	-0.01%
2023/04/06	11.2	32.72	0.5	32.65	32.60	10.8	17,816	0.06%
2023/03/31	8	33.36	9.2	33.42	33.10	-1.2	17,724	-0.01%
2023/03/30	2	32.98	1	32.95	32.90	1	17,798	0.01%
2023/03/29	6.1	33.08	0	0.00	32.95	6.1	17,826	0.03%
2023/03/28	1.1	33.18	4	33.28	33.10	-2.9	17,952	-0.02%
2023/03/27	8.1	33.79	5	33.76	33.70	3.1	17,953	0.02%
2023/03/24	1	34.45	12	34.44	34.40	-11	18,001	-0.06%
2023/03/23	2	34.20	2	34.15	34.20	0	18,032	0.00%
2023/03/22	2.1	34.26	0	0.00	34.30	2.1	18,177	0.01%
2023/03/21	8	34.26	0	0.00	34.20	8	18,241	0.04%
2023/03/20	1.1	34.30	0	34.30	34.20	1.1	18,519	0.01%
2023/03/17	0	0.00	8.1	34.13	34.60	-8.1	18,561	-0.04%
2023/03/16	7	33.31	1	33.30	33.35	6	18,408	0.03%
2023/03/15	4	33.34	3	33.80	33.25	1	18,590	0.01%
2023/03/14	1	33.35	0	0.00	33.20	1	18,996	0.01%
2023/03/13	7	33.65	3	33.78	33.80	4	19,442	0.02%
2023/03/10	25.1	34.61	13	34.54	34.45	12.1	19,550	0.06%
2023/03/09	45	35.73	43.1	35.63	35.15	1.9	19,676	0.01%
2023/03/08	5.5	34.67	1.1	34.81	34.95	4.4	19,267	0.02%
2023/03/07	62	35.10	26.1	34.98	35.15	35.9	19,091	0.19%
2023/03/06	99	34.86	83.1	34.86	34.95	15.9	18,755	0.08%
2023/03/03	50	33.55	6	33.55	33.60	44	18,065	0.24%
2023/03/02	1	33.01	0	0.00	33.25	1	18,110	0.01%
2023/03/01	2.1	32.95	0	0.00	33.10	2.1	18,423	0.01%
2023/02/24	5.4	33.47	8	33.71	33.30	-2.6	18,738	-0.01%
2023/02/23	1	33.55	1.8	33.75	33.65	-0.8	18,750	0.00%
2023/02/22	9.1	33.28	1.8	33.33	33.40	7.3	18,942	0.04%
2023/02/21	4.2	33.91	8	33.97	33.90	-3.8	18,975	-0.02%
2023/02/20	2.1	33.75	12	33.75	33.80	-9.9	19,285	-0.05%
2023/02/17	17	33.30	1	33.35	33.30	16	19,770	0.08%
2023/02/16	14	33.51	1	33.60	33.50	13	19,930	0.07%
2023/02/15	3	33.33	1.1	33.21	33.25	1.9	20,390	0.01%
2023/02/14	1	33.55	10	33.67	33.60	-9	20,381	-0.04%
2023/02/13	0	0.00	3.5	33.23	33.15	-3.5	20,614	-0.02%
2023/02/10	14.2	33.77	0	0.00	33.70	14.2	20,840	0.07%
2023/02/09	10.3	34.31	2	34.25	34.15	8.3	21,068	0.04%
2023/02/08	21	34.64	17	34.51	34.60	4	21,178	0.02%
2023/02/07	20	33.85	3	33.77	33.80	17	21,101	0.08%
2023/02/06	5.3	33.92	0	0.00	33.70	5.3	21,204	0.02%
2023/02/03	10	34.55	40.9	34.57	34.50	-30.9	21,086	-0.15%
2023/02/02	21	35.40	14	35.59	35.30	7	20,966	0.03%
2023/02/01	19	34.61	53.1	34.76	35.00	-34.1	20,713	-0.16%
2023/01/31	0	0.00	2	34.25	34.30	-2	20,414	-0.01%
2023/01/30	4.1	33.87	15	33.60	33.95	-10.9	20,175	-0.05%
2023/01/17	4.2	32.18	2	32.23	32.30	2.2	19,808	0.01%
2023/01/16	29.3	32.87	37	32.74	32.55	-7.7	20,069	-0.04%
2023/01/13	29	33.90	1	34.40	33.65	28	19,986	0.14%
2023/01/12	5	33.95	2	33.90	33.85	3	20,163	0.02%
2023/01/11	6	33.80	30	34.10	34.30	-24	20,165	-0.12%
2023/01/10	22	34.06	12	33.96	34.00	10	20,051	0.05%
2023/01/09	18	33.80	10	33.95	33.90	8	19,927	0.04%
2023/01/06	2	33.20	17.1	33.31	33.45	-15.1	19,646	-0.08%
2023/01/05	10	32.70	12	32.67	32.65	-2	19,550	-0.01%
2023/01/04	2	32.20	6	32.47	32.25	-4	19,678	-0.02%
2023/01/03	10	31.60	19	32.19	32.35	-9	19,864	-0.05%
2022/12/30	6.2	32.27	8	32.44	31.85	-1.8	19,847	-0.01%
2022/12/29	8.3	31.70	11	31.47	32.05	-2.7	20,020	-0.01%
2022/12/28	24.1	32.38	3	32.35	32.15	21.1	20,225	0.10%
2022/12/27	1	33.30	33	33.42	33.00	-32	20,261	-0.16%
2022/12/26	24.3	32.86	2.3	33.00	32.75	22.1	20,311	0.11%
2022/12/23	4	32.93	5	33.08	33.30	-1	20,656	0.00%
2022/12/22	1	33.15	26	33.33	33.40	-25	21,553	-0.12%
2022/12/21	8	32.73	5	32.47	32.65	3	21,669	0.01%
2022/12/20	13	32.57	17.9	32.70	32.30	-4.9	21,653	-0.02%
2022/12/19	2	32.60	6	33.12	32.90	-4	21,784	-0.02%
2022/12/16	5	32.39	10	32.65	32.65	-5	21,836	-0.02%
2022/12/15	19	33.09	3	33.07	32.95	16	21,868	0.07%
2022/12/14	2	33.40	8	33.19	33.35	-6	21,970	-0.03%
2022/12/13	0	32.45	13	32.53	32.40	-13	22,008	-0.06%
2022/12/12	17	32.27	15	32.21	32.20	2	22,253	0.01%
2022/12/09	1	33.40	1	33.45	33.45	0	24,397	0.00%
2022/12/08	11	33.25	11	33.10	33.05	0	24,737	0.00%
2022/12/07	11	33.78	15	33.73	33.35	-4	24,937	-0.02%
2022/12/06	58.5	34.29	32	33.98	33.95	26.5	25,107	0.11%
2022/12/05	51	35.27	27	35.24	35.15	24	24,919	0.10%
2022/12/02	14	33.94	19	34.30	34.60	-5	24,563	-0.02%
2022/12/01	5	33.95	39.2	34.02	34.00	-34.2	24,634	-0.14%
2022/11/30	7	32.74	8.9	32.86	33.30	-1.9	24,700	-0.01%
2022/11/29	8	31.97	19	32.43	32.60	-11	25,613	-0.04%
2022/11/28	19	32.28	6	32.43	32.25	13	25,748	0.05%
2022/11/25	29	33.16	2	33.30	32.90	27	26,099	0.10%
2022/11/24	18	33.14	18	33.28	33.30	0	26,623	0.00%
2022/11/23	3	32.67	38	32.85	32.95	-35	26,597	-0.13%
2022/11/22	43	31.73	62	31.87	31.85	-19	26,511	-0.07%
2022/11/21	5.1	33.23	9.1	33.17	32.85	-4	26,312	-0.02%
2022/11/18	23.1	34.18	10	33.70	33.65	13	26,505	0.05%
2022/11/17	15	33.88	24	33.94	34.15	-9	26,578	-0.03%
2022/11/16	22	33.97	12	34.18	34.05	10	26,743	0.04%
2022/11/15	17	34.24	37.1	34.12	34.35	-20.1	26,732	-0.08%
2022/11/14	1	33.60	16	33.64	33.45	-15	26,524	-0.06%
2022/11/11	56	33.32	21	33.90	33.30	35	26,944	0.13%
2022/11/10	18	32.28	26	32.45	32.60	-8	27,055	-0.03%
2022/11/09	8	32.65	29.7	32.56	32.70	-21.7	27,830	-0.08%
2022/11/08	26	32.28	0.2	32.40	32.00	25.8	28,164	0.09%
2022/11/07	3.1	32.75	5.2	32.41	32.75	-2	28,748	-0.01%
2022/11/04	0	0.00	5	31.71	31.85	-5	28,905	-0.02%
2022/11/03	1.6	31.33	0	0.00	31.45	1.6	28,958	0.01%
2022/11/02	0	0.00	20.1	31.26	31.30	-20.1	29,025	-0.07%
2022/11/01	0.2	30.90	0	0.00	30.65	0.2	29,084	0.00%
2022/10/31	3	30.68	27	30.79	30.80	-24	29,469	-0.08%
2022/10/28	9	30.19	0	0.00	29.70	9	29,605	0.03%
2022/10/27	1	30.80	2	30.65	30.90	-1	29,758	0.00%
2022/10/26	1	30.60	6	30.75	30.45	-5	30,232	-0.02%
2022/10/25	25	30.68	11	30.50	30.45	14	30,505	0.05%
2022/10/24	22	31.39	12	31.45	31.00	10	31,876	0.03%
2022/10/21	33.1	30.44	32	31.20	30.20	1.1	31,699	0.00%
2022/10/20	15	29.88	9.1	30.02	31.00	5.9	31,430	0.02%
2022/10/19	0	0.00	1	30.10	29.90	-1	31,386	0.00%
2022/10/18	0	0.00	12	29.84	29.90	-12	31,425	-0.04%
2022/10/17	7	28.28	7.1	29.11	29.50	-0.1	31,640	0.00%
2022/10/14	8	29.19	7	28.66	29.20	1	31,903	0.00%
2022/10/13	6	27.39	0	0.00	26.95	6	31,846	0.02%
2022/10/12	1	28.20	1	27.95	28.10	0	31,943	0.00%
2022/10/11	3.3	28.20	1	28.50	28.05	2.3	32,244	0.01%
2022/10/07	7.1	30.03	0	0.00	29.95	7.1	32,235	0.02%
2022/10/06	4	30.14	3	30.37	30.15	1	32,281	0.00%
2022/10/05	6	30.78	12	30.84	30.35	-6	32,238	-0.02%
2022/10/04	19	29.57	20.1	29.78	29.85	-1.1	32,064	0.00%
2022/10/03	11	28.41	11	28.57	28.80	0	31,917	0.00%
2022/09/30	10	27.55	5	28.10	28.50	5	31,868	0.02%
2022/09/29	46.9	27.36	34	27.47	27.80	12.9	31,740	0.04%
2022/09/28	8	28.73	12	28.95	28.55	-4	30,958	-0.01%
2022/09/27	0	0.00	12	29.68	29.65	-12	30,763	-0.04%
2022/09/26	54.1	30.05	69	29.72	29.30	-14.9	30,800	-0.05%
2022/09/23	3	30.95	33	30.97	31.00	-30	30,778	-0.10%
2022/09/22	27.1	30.60	1	30.55	30.55	26.1	30,824	0.08%
2022/09/21	0.3	31.30	3	31.30	31.30	-2.7	30,858	-0.01%
2022/09/20	19.1	31.67	0.3	31.75	31.55	18.8	30,834	0.06%
2022/09/19	9.4	31.65	4	32.18	31.75	5.4	30,802	0.02%
2022/09/16	108.1	32.00	0	0.00	32.15	108.1	30,695	0.35%	大買/鉅額交易
2022/09/15	12.2	32.46	23	32.66	32.75	-10.9	28,777	-0.04%
2022/09/14	12.4	31.36	18	31.12	31.60	-5.6	28,540	-0.02%
2022/09/13	21	32.09	66	32.54	32.00	-45	28,446	-0.16%
2022/09/12	61	31.74	11	31.68	31.75	50	28,490	0.18%
2022/09/08	3	30.30	29	30.66	30.70	-26	28,970	-0.09%
2022/09/07	10.1	30.11	3	30.10	30.10	7.1	29,064	0.02%
2022/09/06	24	30.75	22.9	30.96	30.80	1.2	28,916	0.00%
2022/09/05	54	31.17	19	31.65	30.55	35	28,694	0.12%
2022/09/02	9	33.54	34	33.74	33.55	-25	27,702	-0.09%
2022/09/01	56	33.61	34	33.59	33.65	22	27,442	0.08%
2022/08/31	19	33.79	21	34.32	34.45	-2	27,006	-0.01%
2022/08/30	30	33.99	18	34.20	34.00	12	26,507	0.05%
2022/08/29	32	33.75	11	33.84	33.90	21	26,570	0.08%
2022/08/26	13	35.05	38	35.14	34.85	-25	26,468	-0.09%
2022/08/25	9	34.41	65	34.07	34.25	-56	26,229	-0.21%
2022/08/24	52	33.80	13.6	33.66	33.40	38.4	26,128	0.15%
2022/08/23	30	34.05	21	34.33	33.95	9	29,906	0.03%
2022/08/22	98	35.17	37	35.25	35.05	61	29,964	0.20%
2022/08/19	17	35.77	52	35.78	35.70	-35	29,855	-0.12%
2022/08/18	79	36.05	27	36.06	35.80	52	29,837	0.17%
2022/08/17	4	36.21	31	36.16	36.30	-27	29,451	-0.09%
2022/08/16	38	35.82	30	35.96	35.50	8	29,070	0.03%
2022/08/15	27	35.50	10	35.64	35.65	17	28,584	0.06%
2022/08/12	56	35.05	10	34.26	35.35	46	28,218	0.16%
2022/08/11	11.3	33.82	29.4	33.91	33.85	-18.1	27,704	-0.07%
2022/08/10	44	33.32	21	33.32	33.25	23	27,533	0.08%
2022/08/09	9	33.76	14	33.91	33.90	-5	27,612	-0.02%
2022/08/08	22	33.72	5	33.60	33.60	17	27,986	0.06%
2022/08/05	81	34.09	92	34.29	34.20	-11	28,793	-0.04%
2022/08/04	66	33.70	26	33.94	33.80	40	28,739	0.14%
2022/08/03	16	34.22	5	34.00	34.00	11	28,722	0.04%
2022/08/02	15.9	34.46	20	34.50	34.20	-4.1	28,532	-0.01%
2022/08/01	12	35.41	20	35.75	35.65	-8	28,071	-0.03%
2022/07/29	51.9	35.49	13	35.42	35.25	38.9	27,838	0.14%
2022/07/28	12.1	39.01	1	38.35	38.25	11.1	26,477	0.04%
2022/07/27	5	39.00	11	39.05	39.45	-6	26,173	-0.02%
2022/07/26	15	38.82	5	38.85	38.85	10	26,121	0.04%
2022/07/25	6	40.58	1	40.55	40.25	5	26,013	0.02%
2022/07/22	13	42.25	7	42.19	41.75	6	26,117	0.02%
2022/07/21	8	41.61	50	41.47	41.80	-42	25,861	-0.16%
2022/07/20	2	39.78	8.1	39.88	39.70	-6.1	25,451	-0.02%
2022/07/19	17.5	38.19	18	38.49	38.75	-0.5	25,274	0.00%
2022/07/18	17	38.46	13	38.75	39.25	4	25,186	0.02%
2022/07/15	3.1	40.02	3	40.15	40.05	0.1	24,852	0.00%
2022/07/14	12	38.71	11	39.01	39.00	1	24,990	0.00%
2022/07/13	7	39.11	2	39.10	39.25	5	24,899	0.02%
2022/07/12	0.4	38.30	3	38.72	38.35	-2.6	24,744	-0.01%
2022/07/11	2	39.80	3	39.85	40.10	-1	24,657	0.00%
2022/07/08	9	41.04	3	40.48	40.55	6	24,709	0.02%
2022/07/07	48	40.39	8	39.63	40.40	40	24,757	0.16%
2022/07/06	9	39.07	3	39.22	38.95	6	24,552	0.02%
2022/07/05	1	39.00	0	0.00	39.00	1	24,457	0.00%
2022/07/04	11	38.08	9	38.48	38.30	2	24,444	0.01%
2022/07/01	13.5	38.85	21	39.51	37.85	-7.5	24,552	-0.03%
2022/06/30	6.1	40.27	3	40.53	40.10	3.1	24,558	0.01%
2022/06/29	4	41.58	1	41.80	41.70	3	24,367	0.01%
2022/06/28	1	42.80	0	0.00	42.80	1	24,150	0.00%
2022/06/27	1	43.75	2	44.18	44.25	-1	24,047	0.00%
2022/06/24	5	43.71	6	43.58	43.00	-1	23,919	0.00%
2022/06/23	18.3	44.38	6	44.68	43.50	12.3	23,674	0.05%
2022/06/22	2	47.43	0	0.00	46.35	2	23,181	0.01%
2022/06/21	10	47.97	10.1	48.02	48.45	-0.1	23,003	0.00%
2022/06/20	19	48.65	4	49.32	47.85	15	22,869	0.07%
2022/06/17	8	49.26	8.2	49.46	50.40	-0.2	22,466	0.00%
2022/06/16	7	50.54	5.1	50.81	50.10	1.9	21,856	0.01%
2022/06/15	13.2	51.76	1	51.80	51.40	12.2	21,713	0.06%
2022/06/14	7	51.99	8.3	51.93	52.10	-1.3	21,641	-0.01%
2022/06/13	14.1	53.87	2	54.70	53.50	12.1	21,490	0.06%
2022/06/10	4.1	55.50	1	55.50	55.80	3.1	21,415	0.01%
2022/06/09	1	55.50	3	55.50	56.10	-2	21,427	-0.01%
2022/06/07	8.1	55.61	2.3	55.34	55.70	5.8	21,283	0.03%
2022/06/06	4	56.60	3	56.40	56.40	1	21,188	0.00%
2022/06/02	0	0.00	3	57.13	57.20	-3	21,306	-0.01%
2022/06/01	3.2	57.88	8.1	57.65	57.80	-4.9	21,450	-0.02%
2022/05/31	12	58.24	8.3	58.12	57.80	3.7	21,298	0.02%
2022/05/30	22	57.82	19	57.85	58.10	3	17,255	0.02%
2022/05/27	4	56.50	3	56.50	56.50	1	16,890	0.01%
2022/05/26	4	56.18	1	56.20	55.70	3	16,887	0.02%
2022/05/24	3	56.97	12	57.12	56.60	-9	16,908	-0.05%
2022/05/23	26	57.92	39.2	57.56	57.20	-13.2	16,813	-0.08%
2022/05/20	9	58.98	33.3	58.95	58.80	-24.3	16,688	-0.15%
2022/05/19	43.1	57.31	3	57.80	59.00	40.1	16,508	0.24%
2022/05/18	10	58.54	34.1	58.42	58.40	-24.1	16,174	-0.15%
2022/05/17	3	57.83	15	57.95	57.80	-12	16,221	-0.07%
2022/05/16	30.5	57.74	42.3	57.71	57.50	-11.8	16,501	-0.07%
2022/05/13	35.2	56.34	37	56.55	56.50	-1.8	16,109	-0.01%
2022/05/12	29	54.84	31.1	54.92	54.00	-2.1	15,272	-0.01%
2022/05/11	5	54.10	5	53.98	54.40	0	14,941	0.00%
2022/05/10	5	53.18	0.2	53.20	53.20	4.9	14,735	0.03%
2022/05/09	3	54.03	16	53.97	54.00	-13	14,644	-0.09%
2022/05/06	21	53.57	2	54.05	53.80	19	14,614	0.13%
2022/05/05	8.9	54.56	20	54.44	55.00	-11.1	14,689	-0.08%
2022/05/03	4	52.88	1	53.20	53.00	3	14,763	0.02%
2022/04/29	5	53.44	53	53.45	53.60	-48	14,796	-0.32%
2022/04/28	6	52.82	10.5	53.20	52.80	-4.5	14,660	-0.03%
2022/04/27	6	50.60	1	50.50	51.10	5	14,360	0.03%
2022/04/26	2	51.85	13	52.10	51.90	-11	14,262	-0.08%
2022/04/25	16	52.61	0	0.00	51.90	16	14,235	0.11%
2022/04/22	3	53.53	7	53.67	54.40	-4	14,199	-0.03%
2022/04/21	11	54.40	21	54.40	54.40	-10	14,008	-0.07%
2022/04/20	65	54.77	76	55.20	54.50	-11	13,898	-0.08%
2022/04/19	1	51.80	0.1	51.70	51.80	0.9	13,569	0.01%
2022/04/18	2	51.10	0	0.00	51.00	2	13,569	0.01%
2022/04/15	2	51.25	43	51.49	51.60	-41	13,647	-0.30%
2022/04/14	4	51.93	1	52.40	52.00	3	13,805	0.02%
2022/04/13	46	53.18	1	53.20	53.00	45	13,818	0.33%
2022/04/12	3	51.73	0	0.00	51.80	3	13,694	0.02%
2022/04/11	10	53.84	0	52.80	52.30	10	13,786	0.07%
2022/04/08	3.5	54.14	4	54.25	54.30	-0.5	13,870	0.00%
2022/04/07	4	54.53	14	54.19	54.50	-10	13,857	-0.07%
2022/04/06	5	54.00	7.1	53.58	54.30	-2.1	13,645	-0.02%
2022/04/01	4	51.90	2	52.00	52.00	2	13,378	0.01%
2022/03/31	5	53.00	5	52.90	53.00	0	13,376	0.00%
2022/03/30	1.1	53.42	12	53.64	53.70	-10.9	13,360	-0.08%
2022/03/29	8	53.76	0	0.00	53.80	8	13,317	0.06%
2022/03/28	1.3	52.88	1	53.60	53.90	0.3	13,354	0.00%
2022/03/25	1	54.10	0.3	54.20	54.10	0.7	13,415	0.01%
2022/03/24	8	53.55	46	54.01	54.20	-38	13,469	-0.28%
2022/03/23	10	54.09	6	54.08	54.20	4	13,583	0.03%
2022/03/22	6	53.93	1	54.20	54.20	5	13,653	0.04%
2022/03/21	3	54.77	11.5	54.92	54.50	-8.5	13,703	-0.06%
2022/03/18	6.2	53.87	0.1	53.30	54.20	6.1	13,791	0.04%
2022/03/17	42	53.00	0.2	52.85	52.90	41.8	13,824	0.30%
2022/03/16	1.1	50.33	2	50.20	51.40	-0.9	14,095	-0.01%
2022/03/15	1	50.40	0	0.00	50.40	1	14,502	0.01%
2022/03/14	0	0.00	1	51.10	51.40	-1	14,829	-0.01%
2022/03/11	0	0.00	0.1	51.50	50.90	-0.1	15,466	0.00%
2022/03/10	2	51.60	5.1	51.58	51.50	-3.1	16,687	-0.02%
2022/03/09	9.1	50.10	21.9	50.41	50.20	-12.8	17,390	-0.07%
2022/03/08	21	50.10	11.2	50.22	49.70	9.8	17,876	0.05%
2022/03/07	9.1	51.73	2	52.20	52.20	7.1	17,945	0.04%
2022/03/04	10	54.03	8	54.10	54.00	2	18,141	0.01%
2022/03/03	3	55.43	5	55.54	55.40	-2	18,218	-0.01%
2022/03/02	11	54.52	1	56.00	56.00	10	18,370	0.05%
2022/03/01	8	55.80	31.1	55.32	55.90	-23.1	18,542	-0.12%
2022/02/25	41	52.80	32.5	53.17	53.30	8.5	18,408	0.05%
2022/02/24	21.1	54.66	15.2	54.22	53.30	5.9	18,311	0.03%
2022/02/23	14	57.04	39	56.63	57.10	-25	18,332	-0.14%
2022/02/22	15.1	56.87	3	57.20	56.60	12.1	18,281	0.07%
2022/02/21	5	58.78	74	58.80	58.60	-69	18,175	-0.38%
2022/02/18	9	59.09	7.3	59.15	59.20	1.7	18,422	0.01%
2022/02/17	17.1	58.73	88	58.81	59.60	-70.9	18,712	-0.38%
2022/02/16	47.1	59.82	10	59.87	59.20	37	18,534	0.20%
2022/02/15	16	61.40	29	61.53	60.40	-13	18,234	-0.07%
2022/02/14	17.1	61.69	1.6	61.87	61.50	15.6	18,326	0.08%
2022/02/11	8	63.90	2	63.85	63.90	6	18,642	0.03%
2022/02/10	15	65.14	14	64.71	65.00	1	19,683	0.00%
2022/02/09	1.5	66.07	9.4	66.06	66.20	-7.9	20,107	-0.04%
2022/02/08	1	66.10	21.2	65.53	66.10	-20.2	20,208	-0.10%
2022/02/07	4.1	63.50	14	63.60	64.50	-10	20,198	-0.05%
2022/01/26	20	64.45	15	64.49	65.20	5	20,009	0.02%
2022/01/25	6.1	65.59	1	65.80	65.60	5	19,953	0.03%
2022/01/24	2	65.95	1	65.30	66.20	1	19,913	0.01%
2022/01/21	5	66.96	13	66.87	67.20	-8	19,877	-0.04%
2022/01/20	4	67.48	2	67.60	67.90	2	20,019	0.01%
2022/01/19	1	67.30	3	67.20	67.80	-2	20,252	-0.01%
2022/01/18	8	68.25	2	68.20	68.00	6	20,566	0.03%
2022/01/17	2	68.00	2	67.95	68.10	0	20,606	0.00%
2022/01/14	4	67.23	0.2	67.43	67.30	3.9	20,514	0.02%
2022/01/13	11	67.91	6	67.87	68.20	5	20,526	0.02%
2022/01/12	0.8	67.00	1.1	66.90	66.90	-0.2	20,541	0.00%
2022/01/11	16.2	67.04	2	67.35	67.00	14.2	20,526	0.07%
2022/01/10	5	66.56	10	66.39	67.00	-5	20,472	-0.02%
2022/01/07	18.4	67.29	24.1	66.98	67.50	-5.6	20,444	-0.03%
2022/01/06	15	68.32	1	68.20	68.50	14	20,210	0.07%
2022/01/05	4.1	69.53	4	69.63	69.30	0.1	20,171	0.00%
2022/01/04	11.1	69.49	4	69.35	69.20	7.1	20,148	0.04%
2022/01/03	6	70.23	7.8	70.23	70.00	-1.8	19,949	-0.01%
2021/12/30	32	71.36	22	71.32	71.20	10	19,893	0.05%
2021/12/29	3	71.43	2	71.75	71.60	1	19,839	0.01%
2021/12/28	9.8	71.38	7.2	71.55	71.40	2.5	19,882	0.01%
2021/12/27	9	71.09	4	70.95	70.90	5	19,858	0.03%
2021/12/24	8	70.53	11	70.41	70.40	-3	19,941	-0.02%
2021/12/23	13	70.67	0	0.00	70.30	13	19,979	0.07%
2021/12/22	1	71.39	3	71.07	70.80	-2	20,090	-0.01%
2021/12/21	4	70.23	20.4	70.19	70.80	-16.4	20,025	-0.08%
2021/12/20	2	69.80	8	69.71	69.30	-6	19,920	-0.03%
2021/12/17	4	69.83	42	69.88	69.90	-38	19,792	-0.19%
2021/12/16	9	70.86	0.6	70.70	70.60	8.4	19,648	0.04%
2021/12/15	24	70.46	11.1	69.97	70.20	12.9	19,568	0.07%
2021/12/14	22	70.04	9.1	70.23	69.80	12.9	19,592	0.07%
2021/12/13	15	71.59	30	71.67	71.00	-15	19,433	-0.08%
2021/12/10	35	73.13	37	71.25	72.70	-2	19,310	-0.01%
2021/12/09	20.1	71.25	11	71.37	71.00	9.1	18,884	0.05%
2021/12/08	30.2	73.41	18.2	73.20	72.70	12	18,392	0.07%
2021/12/07	44.2	74.89	61.3	74.94	73.60	-17.1	17,982	-0.10%
2021/12/06	64.1	75.88	47.3	75.21	75.90	16.8	17,343	0.10%