力積電 (6770)-華南永昌-楠梓券商分點個股進出

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－華南永昌-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓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	58.1	25.46	74.4	25.33	25.35	-16.3	18,988	-0.09%
2024/05/02	36	23.68	3	23.52	23.60	33	17,609	0.19%
2024/04/30	2	23.15	0	0.00	22.85	2	17,343	0.01%
2024/04/29	3	22.88	10.3	22.90	23.20	-7.3	17,231	-0.04%
2024/04/26	6.6	22.26	0	0.00	22.15	6.6	17,118	0.04%
2024/04/25	6.1	22.06	2	22.08	21.95	4.1	16,932	0.02%
2024/04/24	5.2	22.70	11	22.65	22.60	-5.8	16,872	-0.03%
2024/04/23	5	21.95	0	0.00	21.85	5	16,928	0.03%
2024/04/22	11	21.94	7	22.07	21.70	4	16,877	0.02%
2024/04/19	46.3	22.30	7	22.17	22.20	39.3	16,592	0.24%
2024/04/18	41.2	23.27	1	23.10	23.05	40.2	16,162	0.25%
2024/04/17	28.3	23.75	20	23.83	23.65	8.3	15,832	0.05%
2024/04/16	9.1	24.28	10	24.65	24.15	-0.9	15,571	-0.01%
2024/04/15	16.7	25.01	2	25.00	25.00	14.7	15,562	0.09%
2024/04/12	15.6	25.25	0	0.00	25.20	15.6	16,364	0.10%
2024/04/11	7	25.51	1	25.55	25.40	6	18,321	0.03%
2024/04/09	3.1	25.70	30	25.55	25.60	-27	18,286	-0.15%
2024/04/08	2.7	25.21	1	25.20	25.20	1.7	18,402	0.01%
2024/04/03	17	25.44	0	0.00	25.40	17	18,274	0.09%
2024/04/02	3	25.96	0	26.00	25.90	3	18,196	0.02%
2024/04/01	10	26.06	21	26.05	25.95	-11	18,330	-0.06%
2024/03/29	2	25.70	3	25.65	25.80	-1	18,248	-0.01%
2024/03/28	16	25.48	9	25.21	25.90	7	18,140	0.04%
2024/03/27	13.8	25.63	7.9	25.72	25.70	5.9	17,857	0.03%
2024/03/26	19.4	26.14	4	26.28	26.05	15.4	17,654	0.09%
2024/03/25	9	26.42	10	26.40	26.35	-1	17,555	-0.01%
2024/03/22	11	26.65	0	0.00	26.60	11	17,587	0.06%
2024/03/21	6	26.83	85	26.76	26.75	-79	17,701	-0.45%
2024/03/20	80	26.68	0	0.00	26.60	80	17,809	0.45%
2024/03/18	4.1	26.75	2	26.70	26.80	2.1	18,261	0.01%
2024/03/15	11	26.33	1.3	26.40	26.30	9.7	18,338	0.05%
2024/03/14	6	26.64	0.6	26.70	26.60	5.5	18,071	0.03%
2024/03/13	3.1	26.85	20	27.07	26.60	-16.9	17,989	-0.09%
2024/03/12	4	26.94	10	26.96	27.15	-6	17,841	-0.03%
2024/03/11	0	26.90	3.1	26.93	26.95	-3.1	17,785	-0.02%
2024/03/08	19	27.12	3.1	26.76	26.95	15.9	17,756	0.09%
2024/03/07	23	26.81	2	26.75	26.60	21	17,424	0.12%
2024/03/06	6	26.92	0	0.00	26.80	6	17,351	0.03%
2024/03/05	31	27.34	19.8	27.52	27.10	11.2	17,441	0.06%
2024/03/04	3	26.78	1	26.65	26.90	2	17,097	0.01%
2024/03/01	13.2	26.93	0.2	27.00	26.90	13	17,051	0.08%
2024/02/29	7.1	26.34	0	0.00	27.60	7.1	16,922	0.04%
2024/02/27	5	26.74	0	0.00	26.60	5	16,649	0.03%
2024/02/26	2.2	26.84	5	26.70	26.70	-2.8	16,553	-0.02%
2024/02/23	5	26.80	9	27.05	26.75	-4	16,597	-0.02%
2024/02/22	1	27.15	7	27.17	27.10	-6	16,679	-0.04%
2024/02/21	8	27.13	0	0.00	27.15	8	16,784	0.05%
2024/02/20	4	27.55	42	27.40	27.45	-38	16,843	-0.23%
2024/02/19	3	27.70	6.4	27.68	27.75	-3.4	16,873	-0.02%
2024/02/16	1	27.40	1.2	27.36	27.30	-0.2	17,051	0.00%
2024/02/15	5	26.91	11	27.01	26.90	-6	17,037	-0.04%
2024/02/05	7	26.75	3	26.78	26.80	4	17,043	0.02%
2024/02/02	6	26.83	0	0.00	26.70	6	16,974	0.04%
2024/02/01	2	27.05	0.1	27.03	27.10	1.9	16,763	0.01%
2024/01/31	7	27.00	2	27.00	27.00	5	16,842	0.03%
2024/01/30	4	27.20	12	27.56	27.05	-8	16,777	-0.05%
2024/01/29	1	27.85	0	0.00	27.70	1	16,902	0.01%
2024/01/26	0	0.00	1	27.75	27.95	-1	17,368	-0.01%
2024/01/25	4	27.95	1	28.05	28.05	3	17,289	0.02%
2024/01/24	13	28.23	0	0.00	27.90	13	17,306	0.08%
2024/01/23	0	0.00	11	27.70	27.85	-11	17,150	-0.06%
2024/01/22	12	27.23	4.4	27.50	27.45	7.6	17,029	0.04%
2024/01/19	21	27.36	1	27.25	27.25	20	16,769	0.12%
2024/01/18	6	27.28	0.4	27.35	27.20	5.6	16,650	0.03%
2024/01/17	13	27.85	1	27.75	27.55	12	16,709	0.07%
2024/01/16	3	28.52	0.1	28.40	28.45	2.9	16,365	0.02%
2024/01/15	0	29.00	2	28.95	28.90	-2	16,255	-0.01%
2024/01/12	25	28.90	0	0.00	28.95	25	16,487	0.15%
2024/01/11	3	28.78	0	0.00	28.90	3	16,369	0.02%
2024/01/10	5	29.20	2.3	29.49	29.05	2.7	16,329	0.02%
2024/01/09	4.2	29.70	7	29.80	29.45	-2.8	16,371	-0.02%
2024/01/08	38	30.55	19	30.52	29.90	19	16,336	0.12%
2024/01/05	28	29.83	48	30.90	30.85	-20	15,414	-0.13%
2024/01/04	0	0.00	1	28.10	28.25	-1	13,429	-0.01%
2024/01/03	7	28.17	0	0.00	28.10	7	13,559	0.05%
2024/01/02	1	28.85	3	29.40	28.80	-2	13,267	-0.02%
2023/12/29	4	29.65	0	0.00	29.45	4	13,041	0.03%
2023/12/28	4	29.61	0	0.00	29.70	4	13,126	0.03%
2023/12/27	7.1	29.76	9	29.82	29.80	-2	13,085	-0.01%
2023/12/26	0	29.30	1	29.25	29.25	-1	12,914	-0.01%
2023/12/25	0	0.00	3	29.07	28.90	-3	12,901	-0.02%
2023/12/22	0	29.30	1	29.25	29.15	-1	12,974	-0.01%
2023/12/21	4	28.85	3	28.95	28.75	1	12,936	0.01%
2023/12/20	2	29.03	0	0.00	28.90	2	12,870	0.02%
2023/12/19	5	28.80	0	0.00	28.80	5	12,791	0.04%
2023/12/15	1	29.85	18	29.86	29.75	-17	12,590	-0.14%
2023/12/14	18	29.80	14	29.79	29.65	4	12,372	0.03%
2023/12/13	12	29.91	15	29.88	29.90	-3	12,153	-0.02%
2023/12/12	5	29.27	17	29.34	29.60	-12	11,816	-0.10%
2023/12/11	5	28.80	2	28.75	28.80	3	11,714	0.03%
2023/12/07	5	28.75	3	28.90	28.70	2	11,837	0.02%
2023/12/05	0	0.00	0.2	29.30	29.40	-0.2	11,822	0.00%
2023/12/04	2	29.90	2	29.90	29.70	0	11,797	0.00%
2023/12/01	5	29.70	9	29.71	29.60	-4	11,715	-0.03%
2023/11/30	1	29.90	8	30.02	30.10	-7	11,613	-0.06%
2023/11/29	7	29.84	0.4	29.90	29.85	6.6	11,401	0.06%
2023/11/28	1	29.80	5	29.70	29.80	-4	11,268	-0.04%
2023/11/27	1	29.35	0	0.00	29.40	1	11,235	0.01%
2023/11/24	0	0.00	7	29.63	29.75	-7	11,215	-0.06%
2023/11/22	10	29.28	4	29.23	29.20	6	11,111	0.05%
2023/11/21	0	0.00	2	29.65	29.80	-2	11,007	-0.02%
2023/11/20	11	29.45	17	29.51	29.30	-6	10,865	-0.06%
2023/11/17	15	29.09	19	29.01	29.05	-4	10,690	-0.04%
2023/11/16	3	28.87	0	0.00	29.00	3	10,682	0.03%
2023/11/15	10	28.91	7.3	28.87	28.90	2.7	10,665	0.03%
2023/11/14	3	28.40	9.3	28.30	28.35	-6.3	10,566	-0.06%
2023/11/13	3	28.32	80.2	27.70	27.85	-77.2	10,686	-0.72%
2023/11/10	0	0.00	5	28.15	28.10	-5	10,756	-0.05%
2023/11/09	8	28.48	10	28.55	28.45	-2	10,882	-0.02%
2023/11/08	7	28.48	1	28.65	28.35	6	11,078	0.05%
2023/11/07	35	28.56	26.2	28.69	28.85	8.8	11,136	0.08%
2023/11/06	65.2	28.85	0	0.00	28.75	65.2	11,096	0.59%
2023/11/03	25	28.31	102.2	28.02	28.70	-77.2	10,785	-0.72%	大賣/
2023/11/02	8	27.56	5	27.56	27.60	3	10,386	0.03%
2023/11/01	2	27.25	24	27.25	27.20	-22	10,327	-0.21%
2023/10/30	0	26.70	0	0.00	26.60	0	10,364	0.00%
2023/10/27	1	26.70	0	0.00	26.65	1	10,487	0.01%
2023/10/26	1	26.80	0	0.00	26.80	1	10,630	0.01%
2023/10/25	25	27.50	25	27.65	27.50	0	10,626	0.00%
2023/10/24	7.2	26.63	0	0.00	26.85	7.2	10,465	0.07%
2023/10/23	6	26.89	1	26.85	26.65	5	10,495	0.05%
2023/10/20	137	27.80	120	27.31	27.30	17	10,632	0.16%	大買/大賣/
2023/10/19	12	27.35	12	27.38	27.35	0	10,517	0.00%
2023/10/18	5	27.61	21.7	27.65	27.50	-16.7	10,616	-0.16%
2023/10/17	3.1	27.99	4	28.21	27.85	-0.9	10,918	-0.01%
2023/10/16	31.6	27.78	32.5	28.11	27.35	-0.9	10,805	-0.01%
2023/10/13	1	27.85	1	27.60	27.70	0	10,714	0.00%
2023/10/12	11	27.53	1	27.40	27.55	10	10,677	0.09%
2023/10/11	2	27.00	0	0.00	27.05	2	10,616	0.02%
2023/10/06	0	26.45	3	26.50	26.50	-3	10,530	-0.03%
2023/10/05	0	0.00	2	26.40	26.40	-2	10,631	-0.02%
2023/10/04	11	26.05	0	0.00	26.10	11	10,639	0.10%
2023/10/03	1	26.65	0	0.00	26.60	1	10,661	0.01%
2023/10/02	2	26.65	0	0.00	26.60	2	10,818	0.02%
2023/09/27	1.1	26.65	0	0.00	26.40	1.1	11,229	0.01%
2023/09/26	3.1	26.75	0.1	27.10	26.65	3	11,225	0.03%
2023/09/25	0	0.00	2	27.25	27.30	-2	11,191	-0.02%
2023/09/22	1	26.90	0	0.00	26.90	1	11,229	0.01%
2023/09/21	0.1	27.30	0	0.00	27.00	0.1	11,243	0.00%
2023/09/20	10.2	27.40	1	27.45	27.25	9.2	11,187	0.08%
2023/09/19	2.6	27.94	3	27.85	27.85	-0.4	11,267	0.00%
2023/09/18	0.3	27.90	0	0.00	27.80	0.3	11,340	0.00%
2023/09/15	3	28.05	6.2	28.00	28.10	-3.2	11,415	-0.03%
2023/09/14	57	28.03	51	27.90	27.90	6	11,398	0.05%
2023/09/12	7.2	26.97	0	0.00	27.15	7.2	11,668	0.06%
2023/09/11	5	27.40	0	0.00	26.90	5	11,933	0.04%
2023/09/08	2	27.65	0	0.00	27.60	2	12,311	0.02%
2023/09/07	0.1	27.87	0	0.00	27.80	0.1	12,355	0.00%
2023/09/06	3	27.80	8	27.90	27.80	-5	12,402	-0.04%
2023/09/05	0.7	28.05	0	0.00	28.05	0.7	12,428	0.01%
2023/09/04	0	28.20	0	0.00	28.20	0	12,555	0.00%
2023/08/31	0	0.00	1	28.20	27.85	-1	12,745	-0.01%
2023/08/30	10	27.85	0	0.00	27.85	10	12,715	0.08%
2023/08/28	51	27.70	52	27.40	27.40	-1	12,792	-0.01%
2023/08/25	0	0.00	1	27.00	26.90	-1	12,859	-0.01%
2023/08/24	2	27.43	1	27.50	27.30	1	12,993	0.01%
2023/08/23	0	0.00	10	27.13	27.45	-10	12,971	-0.08%
2023/08/22	11	26.75	10	26.82	26.80	1	13,028	0.01%
2023/08/21	190	26.91	0	0.00	26.95	190	12,950	1.47%	大買/鉅額交易
2023/08/18	100	27.35	184	27.27	27.25	-84	12,869	-0.65%	大賣/
2023/08/17	6	26.51	105	26.80	26.85	-99	12,745	-0.78%	大賣/
2023/08/16	4	26.77	10	27.01	27.05	-6	12,552	-0.05%
2023/08/15	6.6	27.54	0	0.00	27.35	6.6	12,428	0.05%
2023/08/14	25	27.58	2	27.48	27.95	23	12,345	0.19%
2023/08/11	19.1	28.62	11	28.40	28.40	8.1	12,206	0.07%
2023/08/10	9.2	29.05	1	29.10	29.00	8.2	12,049	0.07%
2023/08/09	23	29.15	12.9	29.25	29.20	10.1	11,975	0.08%
2023/08/08	1	29.30	0	0.00	29.10	1	11,958	0.01%
2023/08/04	6	29.50	21	29.60	29.50	-15	11,929	-0.13%
2023/08/02	11	29.65	4.7	29.53	29.55	6.3	11,928	0.05%
2023/08/01	3	29.95	3	30.00	30.00	0	11,821	0.00%
2023/07/31	3	30.07	34	29.93	29.95	-31	11,712	-0.26%
2023/07/28	15	30.39	4	30.15	30.20	11	11,669	0.09%
2023/07/27	5	30.10	4	29.95	30.00	1	11,649	0.01%
2023/07/26	3	30.03	2	29.70	29.70	1	11,823	0.01%
2023/07/25	33	30.31	36	30.11	30.20	-3	12,008	-0.02%
2023/07/24	15	29.10	8	29.11	29.60	7	12,087	0.06%
2023/07/21	35	29.26	10	29.50	29.55	25	12,299	0.20%
2023/07/20	13	29.50	9	29.49	29.80	4	12,509	0.03%
2023/07/19	7	30.18	10	30.13	30.10	-3	12,464	-0.02%
2023/07/18	4	30.39	0.6	30.40	30.50	3.5	12,801	0.03%
2023/07/17	0	0.00	20	30.06	30.10	-20	13,050	-0.15%
2023/07/14	20	30.15	23	30.09	30.10	-3	13,401	-0.02%
2023/07/13	8	29.91	0	0.00	29.80	8	13,494	0.06%
2023/07/12	4.1	29.86	0	0.00	29.90	4.1	13,431	0.03%
2023/07/11	1	30.15	7	30.20	30.15	-6	13,445	-0.04%
2023/07/10	4	30.00	2.1	29.93	30.00	1.9	13,595	0.01%
2023/07/07	6	30.20	2	30.20	30.15	4	13,583	0.03%
2023/07/06	18	30.92	11	30.92	30.65	7	13,745	0.05%
2023/07/05	7	31.27	8.5	31.62	31.50	-1.5	13,610	-0.01%
2023/07/04	5	30.81	7.1	30.77	30.80	-2.1	13,517	-0.02%
2023/07/03	6	30.89	1	31.00	30.85	5	13,640	0.04%
2023/06/30	0	0.00	8	30.81	30.95	-8	13,742	-0.06%
2023/06/29	2	30.95	0	0.00	30.90	2	13,815	0.01%
2023/06/28	0.1	30.82	0	0.00	30.70	0.1	13,928	0.00%
2023/06/27	1	30.85	0.4	30.70	30.70	0.6	14,075	0.00%
2023/06/26	32	31.62	28	31.45	31.40	4	14,133	0.03%
2023/06/21	10	31.80	6	31.94	31.95	4	14,165	0.03%
2023/06/20	2	31.85	28	31.89	31.90	-26	14,140	-0.18%
2023/06/19	1	31.80	5	31.80	31.85	-4	14,127	-0.03%
2023/06/16	11	32.21	5	32.20	32.15	6	14,081	0.04%
2023/06/15	91	32.38	21	32.65	32.70	70	13,915	0.50%
2023/06/14	41	32.03	60	32.30	32.30	-19	13,782	-0.14%
2023/06/13	1	31.25	0	0.00	31.25	1	13,373	0.01%
2023/06/12	1	31.05	0	0.00	31.05	1	13,365	0.01%
2023/06/09	11	30.90	68	30.99	30.90	-57	13,436	-0.42%
2023/06/08	15	31.30	4	31.18	30.90	11	13,579	0.08%
2023/06/07	4	31.48	14	31.44	31.55	-10	13,766	-0.07%
2023/06/06	0	31.10	2	31.05	31.05	-2	14,278	-0.01%
2023/06/05	41	31.33	43	31.16	31.15	-2	14,578	-0.01%
2023/06/02	33	30.87	43	31.09	31.10	-10	15,012	-0.07%
2023/06/01	3	30.73	0	0.00	30.60	3	15,755	0.02%
2023/05/31	4	31.25	2	30.90	30.90	2	15,872	0.01%
2023/05/30	6	31.00	3	31.18	31.10	3	15,777	0.02%
2023/05/29	1	30.80	3.2	30.88	30.85	-2.2	15,810	-0.01%
2023/05/26	2.1	30.85	3	30.97	30.75	-0.9	15,880	-0.01%
2023/05/25	2	30.58	4	30.52	30.65	-2	15,849	-0.01%
2023/05/24	0	30.50	0	0.00	30.55	0	16,018	0.00%
2023/05/22	2.2	30.23	0	0.00	30.20	2.2	16,125	0.01%
2023/05/19	0	0.00	4	30.58	30.25	-4	16,129	-0.02%
2023/05/18	6.2	30.73	2	30.73	30.60	4.2	16,095	0.03%
2023/05/17	22	30.59	22	30.60	30.60	0	16,124	0.00%
2023/05/16	28.1	30.35	27.2	30.25	30.25	0.9	16,080	0.01%
2023/05/15	1	29.60	2	29.65	29.60	-1	16,129	-0.01%
2023/05/12	0.1	29.95	0	0.00	29.85	0.1	16,269	0.00%
2023/05/11	62	30.18	64	29.91	29.80	-2	16,356	-0.01%
2023/05/10	53.1	30.31	51	30.00	30.00	2.1	16,580	0.01%
2023/05/09	35	30.46	38	30.26	30.25	-3	16,605	-0.02%
2023/05/08	2	30.63	0	0.00	30.30	2	16,807	0.01%
2023/05/05	10	30.65	0	0.00	30.65	10	17,093	0.06%
2023/05/04	6	31.02	2	30.95	31.10	4	17,548	0.02%
2023/05/03	2	30.80	2	30.65	30.50	0	17,856	0.00%
2023/05/02	39.1	30.03	129	30.56	30.90	-89.9	18,172	-0.49%	大賣/
2023/04/28	79	29.92	86	29.74	29.70	-7	18,545	-0.04%
2023/04/27	93	29.29	91	29.55	29.55	2	18,504	0.01%
2023/04/26	113	29.57	101	29.30	29.30	12	18,623	0.06%	大買/大賣/
2023/04/25	95.2	30.36	93	30.00	30.00	2.2	18,370	0.01%
2023/04/24	93	29.86	91	30.57	30.60	2	18,125	0.01%
2023/04/21	146	30.67	136	30.06	30.05	10	18,006	0.06%	大買/大賣/
2023/04/20	103.1	31.57	130	31.10	31.00	-27	17,828	-0.15%	大買/大賣/
2023/04/19	129	32.43	100	32.10	32.10	29	17,977	0.16%	大買/
2023/04/18	50	33.15	60	32.92	32.90	-10	17,903	-0.06%
2023/04/17	11	32.95	3	32.93	32.90	8	17,887	0.04%
2023/04/14	1	33.00	12	32.97	32.90	-11	17,901	-0.06%
2023/04/13	17	32.99	0	0.00	33.10	17	17,930	0.09%
2023/04/12	28	33.16	21	33.29	33.30	7	17,828	0.04%
2023/04/11	89	32.83	79.2	33.24	33.25	9.8	17,840	0.06%
2023/04/10	90.3	32.59	75	32.50	32.50	15.3	17,730	0.09%
2023/04/07	76.1	32.69	70	32.60	32.60	6.1	17,809	0.03%
2023/04/06	43.8	32.90	33	32.63	32.60	10.8	17,816	0.06%
2023/03/31	24.2	33.34	22.3	33.11	33.10	1.9	17,724	0.01%
2023/03/30	71	33.16	30	32.90	32.90	41	17,798	0.23%
2023/03/29	48.1	33.15	46	33.02	32.95	2.1	17,826	0.01%
2023/03/28	61.3	33.53	39	33.11	33.10	22.3	17,952	0.12%
2023/03/27	48.1	33.96	53	33.77	33.70	-4.9	17,953	-0.03%
2023/03/24	5.8	34.29	2	34.35	34.40	3.8	18,001	0.02%
2023/03/23	3.8	34.19	4	34.13	34.20	-0.2	18,032	0.00%
2023/03/22	7	34.25	6	34.27	34.30	1	18,177	0.01%
2023/03/21	9	34.29	0	0.00	34.20	9	18,241	0.05%
2023/03/20	14	34.36	0	0.00	34.20	14	18,519	0.08%
2023/03/17	22	33.71	27	34.49	34.60	-5	18,561	-0.03%
2023/03/16	30	33.15	53	33.37	33.35	-23	18,408	-0.12%
2023/03/15	40	33.64	37	33.37	33.25	3	18,590	0.02%
2023/03/14	26	33.39	23	33.22	33.20	3	18,996	0.02%
2023/03/13	51.1	33.86	43	33.81	33.80	8.1	19,442	0.04%
2023/03/10	51.1	34.72	38	34.50	34.45	13.1	19,550	0.07%
2023/03/09	50	35.44	53	35.55	35.15	-3	19,676	-0.02%
2023/03/08	24	34.72	82	34.83	34.95	-58	19,267	-0.30%
2023/03/07	29	35.10	23	35.10	35.15	6	19,091	0.03%
2023/03/06	27	34.70	16.1	34.69	34.95	10.9	18,755	0.06%
2023/03/03	7	33.51	1	33.40	33.60	6	18,065	0.03%
2023/03/02	1	33.25	1	33.20	33.25	0	18,110	0.00%
2023/03/01	6	33.06	4	33.10	33.10	2	18,423	0.01%
2023/02/24	2	33.40	1	33.60	33.30	1	18,738	0.01%
2023/02/23	0.2	33.70	7	33.69	33.65	-6.8	18,750	-0.04%
2023/02/22	9	33.29	3	33.33	33.40	6	18,942	0.03%
2023/02/21	1	33.90	0	0.00	33.90	1	18,975	0.01%
2023/02/20	4	33.74	3	33.70	33.80	1	19,285	0.01%
2023/02/17	17	33.38	0	0.00	33.30	17	19,770	0.09%
2023/02/16	14	33.46	10	33.49	33.50	4	19,930	0.02%
2023/02/15	3	33.38	1	33.25	33.25	2	20,390	0.01%
2023/02/14	3	33.55	13	33.60	33.60	-10	20,381	-0.05%
2023/02/13	16	33.17	9	33.18	33.15	7	20,614	0.03%
2023/02/10	14	33.78	0	0.00	33.70	14	20,840	0.07%
2023/02/09	10	34.27	2	34.20	34.15	8	21,068	0.04%
2023/02/08	6	34.46	8	34.54	34.60	-2	21,178	-0.01%
2023/02/07	4	33.70	1	33.75	33.80	3	21,101	0.01%
2023/02/06	8	33.87	8	33.89	33.70	0	21,204	0.00%
2023/02/03	6	34.63	5	34.73	34.50	1	21,086	0.00%
2023/02/02	16.1	35.41	24	35.32	35.30	-7.9	20,966	-0.04%
2023/02/01	8	34.82	63	34.90	35.00	-55	20,713	-0.27%
2023/01/31	6	34.18	6	34.22	34.30	0	20,414	0.00%
2023/01/30	2	33.33	12	33.70	33.95	-10	20,175	-0.05%
2023/01/17	19	32.23	1	32.15	32.30	18	19,808	0.09%
2023/01/16	33	32.76	9	32.90	32.55	24	20,069	0.12%
2023/01/13	3	34.00	0	0.00	33.65	3	19,986	0.02%
2023/01/12	32	34.10	4	33.96	33.85	28	20,163	0.14%
2023/01/11	6	33.88	12.1	34.09	34.30	-6.1	20,165	-0.03%
2023/01/10	16	34.12	8.4	33.94	34.00	7.6	20,051	0.04%
2023/01/09	30	33.42	36	33.70	33.90	-6	19,927	-0.03%
2023/01/06	2	33.40	21.5	33.22	33.45	-19.5	19,646	-0.10%
2023/01/05	23	32.59	23	32.85	32.65	0	19,550	0.00%
2023/01/04	0	0.00	6	32.30	32.25	-6	19,678	-0.03%
2023/01/03	9	31.66	1	32.25	32.35	8	19,864	0.04%
2022/12/30	7	32.08	2	32.35	31.85	5	19,847	0.03%
2022/12/29	3	31.58	9	31.87	32.05	-6	20,020	-0.03%
2022/12/28	34	32.19	0	0.00	32.15	34	20,225	0.17%
2022/12/27	12	33.00	20	33.36	33.00	-8	20,261	-0.04%
2022/12/26	5	32.83	7	32.72	32.75	-2	20,311	-0.01%
2022/12/23	16	33.00	1	33.05	33.30	15	20,656	0.07%
2022/12/22	13	33.12	48	33.30	33.40	-35	21,553	-0.16%
2022/12/21	25	32.66	3	32.67	32.65	22	21,669	0.10%
2022/12/20	13	32.39	15	33.40	32.30	-2	21,653	-0.01%
2022/12/19	2	33.18	25	32.94	32.90	-23	21,784	-0.11%
2022/12/16	2	32.20	2	32.50	32.65	0	21,836	0.00%
2022/12/15	2	33.13	0.1	33.20	32.95	1.9	21,868	0.01%
2022/12/14	0	0.00	58	33.08	33.35	-58	21,970	-0.26%
2022/12/13	76	32.41	15	32.60	32.40	61	22,008	0.28%
2022/12/12	5.1	32.27	28	32.29	32.20	-22.9	22,253	-0.10%
2022/12/09	5	33.57	13.7	33.68	33.45	-8.7	24,397	-0.04%
2022/12/08	6.1	33.13	2	33.10	33.05	4.1	24,737	0.02%
2022/12/07	35	33.67	6	33.38	33.35	29	24,937	0.12%
2022/12/06	12	34.11	8	34.45	33.95	4	25,107	0.02%
2022/12/05	45	35.16	17.7	35.41	35.15	27.3	24,919	0.11%
2022/12/02	20	34.43	32.1	34.46	34.60	-12.1	24,563	-0.05%
2022/12/01	4	33.88	19	34.08	34.00	-15	24,634	-0.06%
2022/11/30	7	32.54	19	32.99	33.30	-12	24,700	-0.05%
2022/11/29	7	32.31	41	32.29	32.60	-34	25,613	-0.13%
2022/11/28	11	32.26	6	32.33	32.25	5	25,748	0.02%
2022/11/25	39	33.03	23	33.02	32.90	16	26,099	0.06%
2022/11/24	4	33.10	4	33.29	33.30	0	26,623	0.00%
2022/11/23	12	32.45	18	32.70	32.95	-6	26,597	-0.02%
2022/11/22	15	31.91	3	31.53	31.85	12	26,511	0.05%
2022/11/21	2	33.30	1	33.35	32.85	1	26,312	0.00%
2022/11/18	41	33.99	23	34.51	33.65	18	26,505	0.07%
2022/11/17	19	33.50	26	33.99	34.15	-7	26,578	-0.03%
2022/11/16	44	33.95	7.2	34.04	34.05	36.8	26,743	0.14%
2022/11/15	4.1	34.13	32.1	33.97	34.35	-28	26,732	-0.10%
2022/11/14	32.2	33.52	3	33.65	33.45	29.2	26,524	0.11%
2022/11/11	24	33.43	59.1	33.67	33.30	-35.1	26,944	-0.13%
2022/11/10	37	32.36	29	32.47	32.60	8	27,055	0.03%
2022/11/09	1	32.70	12	32.80	32.70	-11	27,830	-0.04%
2022/11/08	56	32.46	16.1	32.15	32.00	39.9	28,164	0.14%
2022/11/07	70.1	32.38	80.1	32.66	32.75	-10	28,748	-0.03%
2022/11/04	11	31.29	32	31.67	31.85	-21	28,905	-0.07%
2022/11/03	33	31.09	16.8	31.30	31.45	16.2	28,958	0.06%
2022/11/02	1	31.30	44	31.16	31.30	-43	29,025	-0.15%
2022/11/01	18.1	30.72	13.4	31.06	30.65	4.7	29,084	0.02%
2022/10/31	12	30.80	47	30.72	30.80	-35	29,469	-0.12%
2022/10/28	26	30.21	12	29.70	29.70	14	29,605	0.05%
2022/10/27	12	30.60	13	30.83	30.90	-1	29,758	0.00%
2022/10/26	0	0.00	33	30.58	30.45	-33	30,232	-0.11%
2022/10/25	38	30.67	4	30.61	30.45	34	30,505	0.11%
2022/10/24	31	31.16	37.1	31.36	31.00	-6.1	31,876	-0.02%
2022/10/21	37.2	30.85	4.1	30.52	30.20	33.1	31,699	0.10%
2022/10/20	4	30.11	1.1	30.28	31.00	2.9	31,430	0.01%
2022/10/18	15	29.89	3	30.02	29.90	12	31,425	0.04%
2022/10/17	12	28.43	19	28.78	29.50	-7	31,640	-0.02%
2022/10/14	7	28.82	56	28.54	29.20	-49	31,903	-0.15%
2022/10/13	31.1	27.46	19	27.16	26.95	12.1	31,846	0.04%
2022/10/12	6	28.00	0	0.00	28.10	6	31,943	0.02%
2022/10/11	2.3	28.19	6.1	28.32	28.05	-3.8	32,244	-0.01%
2022/10/07	0.1	29.95	6	30.01	29.95	-6	32,235	-0.02%
2022/10/06	8	30.13	0	0.00	30.15	8	32,281	0.02%
2022/10/05	17	30.39	14	30.80	30.35	3	32,238	0.01%
2022/10/04	7	29.64	8	29.84	29.85	-1	32,064	0.00%
2022/10/03	19	28.67	25	28.66	28.80	-6	31,917	-0.02%
2022/09/30	21	28.04	44	27.70	28.50	-23	31,868	-0.07%
2022/09/29	24.8	27.73	1.2	27.79	27.80	23.6	31,740	0.07%
2022/09/28	21	28.88	12	28.79	28.55	9	30,958	0.03%
2022/09/27	1	29.55	14	29.69	29.65	-13	30,763	-0.04%
2022/09/26	52.1	29.94	18	30.28	29.30	34.1	30,800	0.11%
2022/09/23	2	31.00	33	30.96	31.00	-31	30,778	-0.10%
2022/09/22	16.1	30.56	10	30.66	30.55	6.1	30,824	0.02%
2022/09/21	15	31.23	7.4	31.43	31.30	7.7	30,858	0.02%
2022/09/20	22	31.55	18	31.88	31.55	4	30,834	0.01%
2022/09/19	21.5	31.67	19	32.19	31.75	2.5	30,802	0.01%
2022/09/16	50	31.82	42	31.85	32.15	8	30,695	0.03%
2022/09/15	25	32.62	44	32.41	32.75	-19	28,777	-0.07%
2022/09/14	18	31.37	35	31.35	31.60	-17	28,540	-0.06%
2022/09/13	30.1	32.03	29	32.56	32.00	1.1	28,446	0.00%
2022/09/12	21	31.80	34.1	31.70	31.75	-13.1	28,490	-0.05%
2022/09/08	2	30.50	2	30.50	30.70	0	28,970	0.00%
2022/09/07	24.4	30.13	22.2	30.18	30.10	2.2	29,064	0.01%
2022/09/06	31.2	30.73	364	30.69	30.80	-332.8	28,916	-1.15%	大賣/鉅額交易
2022/09/05	80.8	31.08	47.1	31.00	30.55	33.7	28,694	0.12%
2022/09/02	19	33.55	29	33.75	33.55	-10	27,702	-0.04%
2022/09/01	47.6	33.54	31	33.39	33.65	16.6	27,442	0.06%
2022/08/31	14.2	33.61	15.2	33.95	34.45	-1	27,006	0.00%
2022/08/30	6	34.02	22	34.11	34.00	-16	26,507	-0.06%
2022/08/29	24.1	33.74	10	33.73	33.90	14.1	26,570	0.05%
2022/08/26	35.1	35.07	2.2	35.03	34.85	32.9	26,468	0.12%
2022/08/25	33	34.23	44	34.12	34.25	-11	26,229	-0.04%
2022/08/24	31.1	33.53	2	34.00	33.40	29.1	26,128	0.11%
2022/08/23	11.1	34.05	13	34.14	33.95	-1.9	29,906	-0.01%
2022/08/22	6.3	35.27	11	35.21	35.05	-4.7	29,964	-0.02%
2022/08/19	5.3	35.81	114	35.71	35.70	-108.7	29,855	-0.36%	大賣/鉅額交易
2022/08/18	11	36.16	21	36.24	35.80	-10	29,837	-0.03%
2022/08/17	45	36.16	107.3	36.22	36.30	-62.2	29,451	-0.21%	大賣/
2022/08/16	27.3	35.95	28.2	35.66	35.50	-0.9	29,070	0.00%
2022/08/15	41	35.56	7	35.55	35.65	34	28,584	0.12%
2022/08/12	22	35.25	22	35.26	35.35	0	28,218	0.00%
2022/08/11	22	33.85	9	33.98	33.85	13	27,704	0.05%
2022/08/10	15.4	33.34	0	0.00	33.25	15.4	27,533	0.06%
2022/08/09	6	33.69	1	33.90	33.90	5	27,612	0.02%
2022/08/08	43.1	33.64	0	0.00	33.60	43.1	27,986	0.15%
2022/08/05	13.1	34.04	13	34.15	34.20	0.1	28,793	0.00%
2022/08/04	19	33.76	18.1	34.31	33.80	0.9	28,739	0.00%
2022/08/03	64.1	34.28	0	0.00	34.00	64.1	28,722	0.22%
2022/08/02	34.6	34.40	27	34.29	34.20	7.6	28,532	0.03%
2022/08/01	5.2	35.57	4	35.80	35.65	1.2	28,071	0.00%
2022/07/29	66.5	35.65	14	35.55	35.25	52.5	27,838	0.19%
2022/07/28	14.2	39.07	4	38.78	38.25	10.2	26,477	0.04%
2022/07/27	1	39.35	0	0.00	39.45	1	26,173	0.00%
2022/07/26	9.3	39.03	59	39.05	38.85	-49.8	26,121	-0.19%
2022/07/25	48.3	40.41	9	40.37	40.25	39.3	26,013	0.15%
2022/07/22	45	42.43	27.1	42.35	41.75	17.9	26,117	0.07%
2022/07/21	26	40.81	39.6	41.30	41.80	-13.6	25,861	-0.05%
2022/07/20	25.1	39.55	11	39.85	39.70	14.1	25,451	0.06%
2022/07/19	15	38.11	10	38.52	38.75	5	25,274	0.02%
2022/07/18	27.1	38.68	11	39.10	39.25	16.1	25,186	0.06%
2022/07/15	6.2	39.45	12	39.92	40.05	-5.8	24,852	-0.02%
2022/07/14	10	38.87	81	38.84	39.00	-71	24,990	-0.28%
2022/07/13	5	39.04	6	39.28	39.25	-1	24,899	0.00%
2022/07/12	13.1	38.51	1	38.40	38.35	12.1	24,744	0.05%
2022/07/11	10	40.05	0	0.00	40.10	10	24,657	0.04%
2022/07/08	1	40.35	1	40.85	40.55	0	24,709	0.00%
2022/07/07	34	39.67	13	40.19	40.40	21	24,757	0.08%
2022/07/06	20	39.00	6.2	39.14	38.95	13.8	24,552	0.06%
2022/07/05	22	38.77	1	39.40	39.00	21	24,457	0.09%
2022/07/04	3	38.18	2	37.95	38.30	1	24,444	0.00%
2022/07/01	8.9	38.35	1	38.40	37.85	7.9	24,552	0.03%
2022/06/30	9.1	40.45	4	40.16	40.10	5.1	24,558	0.02%
2022/06/29	8	41.47	4.5	41.86	41.70	3.5	24,367	0.01%
2022/06/28	7	42.88	40	42.70	42.80	-33	24,150	-0.14%
2022/06/27	1	44.55	1	44.40	44.25	0	24,047	0.00%
2022/06/24	5.1	43.56	9	43.72	43.00	-3.9	23,919	-0.02%
2022/06/23	51.3	44.63	136	44.63	43.50	-84.7	23,674	-0.36%	大賣/
2022/06/22	7.1	47.53	1	48.05	46.35	6.1	23,181	0.03%
2022/06/21	12	48.11	3	48.20	48.45	9	23,003	0.04%
2022/06/20	25	48.31	12	48.03	47.85	13	22,869	0.06%
2022/06/17	31	49.74	2	50.05	50.40	29	22,466	0.13%
2022/06/16	17	50.98	57	50.85	50.10	-40	21,856	-0.18%
2022/06/15	9.1	51.69	2	52.30	51.40	7.1	21,713	0.03%
2022/06/14	21	52.04	3.1	52.26	52.10	17.9	21,641	0.08%
2022/06/13	16	54.36	13	53.51	53.50	3	21,490	0.01%
2022/06/10	1	55.50	0	55.40	55.80	1	21,415	0.00%
2022/06/09	5	55.30	8	55.30	56.10	-3	21,427	-0.01%
2022/06/08	6	55.68	3	55.43	55.30	3	21,357	0.01%
2022/06/07	6	55.50	2	55.70	55.70	4	21,283	0.02%
2022/06/06	3.1	56.60	0	0.00	56.40	3.1	21,188	0.01%
2022/06/02	2	57.20	3	57.20	57.20	-1	21,306	0.00%
2022/06/01	14	57.76	5	57.80	57.80	9	21,450	0.04%
2022/05/31	3.1	58.04	9.2	58.39	57.80	-6.2	21,298	-0.03%
2022/05/30	2	58.05	24.2	57.94	58.10	-22.2	17,255	-0.13%
2022/05/27	13	56.48	3.5	56.64	56.50	9.5	16,890	0.06%
2022/05/26	5	55.76	6	56.03	55.70	-1	16,887	-0.01%
2022/05/25	3	56.77	7.5	56.99	56.60	-4.5	16,804	-0.03%
2022/05/24	11	57.48	0	0.00	56.60	11	16,908	0.07%
2022/05/23	8	58.04	13	57.84	57.20	-5	16,813	-0.03%
2022/05/20	9	59.03	21.3	59.10	58.80	-12.3	16,688	-0.07%
2022/05/19	5	57.54	14	58.19	59.00	-9	16,508	-0.05%
2022/05/18	7	58.69	58.4	58.49	58.40	-51.3	16,174	-0.32%
2022/05/17	2	58.00	16	57.88	57.80	-14	16,221	-0.09%
2022/05/16	59	57.96	44	57.86	57.50	15	16,501	0.09%
2022/05/13	18.3	56.53	25	56.10	56.50	-6.7	16,109	-0.04%
2022/05/12	9	54.76	2.1	55.26	54.00	6.9	15,272	0.05%
2022/05/11	8	54.30	9	54.24	54.40	-1	14,941	-0.01%
2022/05/10	12	53.06	1	53.20	53.20	11	14,735	0.07%
2022/05/09	6	53.83	8	54.03	54.00	-2	14,644	-0.01%
2022/05/06	2.1	53.89	19	53.95	53.80	-16.9	14,614	-0.12%
2022/05/05	15	54.34	8.2	54.62	55.00	6.8	14,689	0.05%
2022/05/04	2	53.20	0	0.00	53.20	2	14,714	0.01%
2022/05/03	5	53.28	1	53.60	53.00	4	14,763	0.03%
2022/04/29	5.1	53.71	14.6	53.43	53.60	-9.5	14,796	-0.06%
2022/04/28	4	53.33	5	52.80	52.80	-1	14,660	-0.01%
2022/04/27	7	50.67	8	50.98	51.10	-1	14,360	-0.01%
2022/04/26	7	52.09	0	0.00	51.90	7	14,262	0.05%
2022/04/25	2	52.35	5.5	52.75	51.90	-3.5	14,235	-0.02%
2022/04/22	12.1	53.36	6	54.20	54.40	6.1	14,199	0.04%
2022/04/21	28	54.44	12	54.40	54.40	16	14,008	0.11%
2022/04/20	3	54.73	4.2	54.15	54.50	-1.2	13,898	-0.01%
2022/04/19	6	51.63	0	0.00	51.80	6	13,569	0.04%
2022/04/18	0	0.00	5	51.20	51.00	-5	13,569	-0.04%
2022/04/15	3.1	51.24	0.9	51.30	51.60	2.2	13,647	0.02%
2022/04/14	18.5	51.98	10	52.06	52.00	8.5	13,805	0.06%
2022/04/13	6	53.00	10	52.90	53.00	-4	13,818	-0.03%
2022/04/12	3	51.97	8	51.94	51.80	-5	13,694	-0.04%
2022/04/11	6	53.32	7	53.43	52.30	-1	13,786	-0.01%
2022/04/08	9	54.24	17	54.18	54.30	-8	13,870	-0.06%
2022/04/07	11	54.56	20.6	54.29	54.50	-9.6	13,857	-0.07%
2022/04/06	6.1	53.93	6	53.82	54.30	0.1	13,645	0.00%
2022/04/01	19	51.95	2	52.00	52.00	17	13,378	0.13%
2022/03/31	3.1	52.94	0	53.40	53.00	3.1	13,376	0.02%
2022/03/30	0	0.00	3	53.67	53.70	-3	13,360	-0.02%
2022/03/29	0.2	53.50	3	53.60	53.80	-2.8	13,317	-0.02%
2022/03/28	3	53.37	0.3	53.60	53.90	2.8	13,354	0.02%
2022/03/25	6	54.18	5	54.56	54.10	1	13,415	0.01%
2022/03/24	1.1	54.09	0.1	54.00	54.20	1	13,469	0.01%
2022/03/23	10	54.14	0.3	54.20	54.20	9.7	13,583	0.07%
2022/03/22	7	54.07	0	0.00	54.20	7	13,653	0.05%
2022/03/21	4	54.73	8.4	54.98	54.50	-4.4	13,703	-0.03%
2022/03/18	2	53.55	8	52.86	54.20	-6	13,791	-0.04%
2022/03/17	0	0.00	1.1	52.90	52.90	-1.1	13,824	-0.01%
2022/03/16	8	50.71	14	50.81	51.40	-6	14,095	-0.04%
2022/03/15	13.1	50.11	2.1	50.40	50.40	11	14,502	0.08%
2022/03/14	3	51.00	9	51.28	51.40	-6	14,829	-0.04%
2022/03/11	1.2	51.17	4.9	51.18	50.90	-3.7	15,466	-0.02%
2022/03/10	8.1	51.60	3	51.57	51.50	5.1	16,687	0.03%
2022/03/09	5.1	50.10	2	50.15	50.20	3.1	17,390	0.02%
2022/03/08	27.9	50.06	6	50.25	49.70	21.9	17,876	0.12%
2022/03/07	27.7	51.51	4.5	51.81	52.20	23.2	17,945	0.13%
2022/03/04	3.3	54.10	2	54.00	54.00	1.3	18,141	0.01%
2022/03/03	13.6	55.14	0	0.00	55.40	13.6	18,218	0.07%
2022/03/02	1.5	54.73	0	0.00	56.00	1.5	18,370	0.01%
2022/03/01	9.5	55.32	1.1	54.46	55.90	8.4	18,542	0.05%
2022/02/25	6.1	53.15	2	52.90	53.30	4.1	18,408	0.02%
2022/02/24	9	54.93	59	54.58	53.30	-50.1	18,311	-0.27%
2022/02/23	6.1	56.90	12.2	56.96	57.10	-6.1	18,332	-0.03%
2022/02/22	47.8	56.98	67	56.78	56.60	-19.2	18,281	-0.10%
2022/02/21	2	58.65	4	58.73	58.60	-2	18,175	-0.01%
2022/02/18	26.1	59.17	12	58.81	59.20	14.1	18,422	0.08%
2022/02/17	22	59.50	16	59.36	59.60	6	18,712	0.03%
2022/02/16	17.4	59.95	6	59.22	59.20	11.4	18,534	0.06%
2022/02/15	7.9	61.35	3.5	60.81	60.40	4.4	18,234	0.02%
2022/02/14	9.4	61.92	53	61.75	61.50	-43.6	18,326	-0.24%
2022/02/11	4.2	63.95	16	63.99	63.90	-11.8	18,642	-0.06%
2022/02/10	10.6	65.19	9	64.92	65.00	1.6	19,683	0.01%
2022/02/09	2	65.85	3	65.87	66.20	-1	20,107	0.00%
2022/02/08	4.5	65.86	5	65.30	66.10	-0.5	20,208	0.00%
2022/02/07	3.1	63.72	2.5	63.86	64.50	0.6	20,198	0.00%
2022/01/26	7.3	64.51	71	64.34	65.20	-63.7	20,009	-0.32%
2022/01/25	10	66.07	2	65.70	65.60	8	19,953	0.04%
2022/01/24	2.5	66.00	3	65.97	66.20	-0.6	19,913	0.00%
2022/01/21	13.8	67.01	5	66.80	67.20	8.8	19,877	0.04%
2022/01/20	2.1	67.90	0	67.80	67.90	2.1	20,019	0.01%
2022/01/19	1	67.30	3.1	66.92	67.80	-2.1	20,252	-0.01%
2022/01/18	2	68.20	3	68.27	68.00	-1	20,566	-0.01%
2022/01/17	66	68.01	1.2	68.05	68.10	64.8	20,606	0.31%
2022/01/14	2.2	67.95	4	67.65	67.30	-1.8	20,514	-0.01%
2022/01/13	14	67.95	8	67.94	68.20	6	20,526	0.03%
2022/01/12	3	67.13	0.2	67.00	66.90	2.8	20,541	0.01%
2022/01/11	17	67.22	4	66.93	67.00	13	20,526	0.06%
2022/01/10	18.3	66.28	5	66.58	67.00	13.3	20,472	0.06%
2022/01/07	4.6	67.07	19.4	67.23	67.50	-14.7	20,444	-0.07%
2022/01/06	5.5	68.35	20.2	68.23	68.50	-14.7	20,210	-0.07%
2022/01/05	9.4	69.83	2	69.50	69.30	7.4	20,171	0.04%
2022/01/04	9.2	69.56	11.3	69.55	69.20	-2.1	20,148	-0.01%
2022/01/03	10.3	70.11	5	70.04	70.00	5.3	19,949	0.03%
2021/12/30	11	71.42	2.2	71.42	71.20	8.8	19,893	0.04%
2021/12/29	7.5	71.43	5.6	71.42	71.60	1.9	19,839	0.01%
2021/12/28	6.4	71.43	10	71.40	71.40	-3.6	19,882	-0.02%
2021/12/27	16	71.04	8.6	70.96	70.90	7.4	19,858	0.04%
2021/12/24	14	70.49	2.2	70.55	70.40	11.9	19,941	0.06%
2021/12/23	7.1	70.70	11	70.94	70.30	-3.9	19,979	-0.02%
2021/12/22	15.1	71.06	8	71.15	70.80	7.1	20,090	0.04%
2021/12/21	6.2	70.28	4	70.13	70.80	2.2	20,025	0.01%
2021/12/20	0.3	69.50	12.4	69.32	69.30	-12.1	19,920	-0.06%
2021/12/17	3.6	69.95	13.7	70.10	69.90	-10	19,792	-0.05%
2021/12/16	10.1	70.65	8.6	70.57	70.60	1.5	19,648	0.01%
2021/12/15	3.2	70.11	7	70.03	70.20	-3.8	19,568	-0.02%
2021/12/14	11.6	70.02	92.4	70.17	69.80	-80.8	19,592	-0.41%
2021/12/13	7.7	71.37	10.8	71.61	71.00	-3.1	19,433	-0.02%
2021/12/10	34.7	72.00	16.5	71.88	72.70	18.2	19,310	0.09%
2021/12/09	14.6	71.56	15.1	71.40	71.00	-0.5	18,884	0.00%
2021/12/08	38.7	73.54	18	73.36	72.70	20.7	18,392	0.11%
2021/12/07	35.6	75.49	13	74.95	73.60	22.6	17,982	0.13%
2021/12/06	94.1	75.51	37.1	75.68	75.90	57	17,343	0.33%