力積電 (6770)-元大-善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
25.00
漲跌
▼0.20
漲幅
-0.79%
成交量
17,599張
產業
上市半導體類股
891人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-善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

元大-善化券商分點個股進出
元大-善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
2024/04/15	14.4	25.00	45	25.01	25.00	-30.6	15,562	-0.20%
2024/04/12	21.1	25.27	0	0.00	25.20	21.1	16,364	0.13%
2024/04/11	26.6	25.58	0	0.00	25.40	26.6	18,321	0.15%
2024/04/10	61.3	26.30	53	26.34	25.95	8.3	18,252	0.05%
2024/04/09	6	25.60	9	25.83	25.60	-3	18,286	-0.02%
2024/04/08	62.1	25.20	7.6	25.21	25.20	54.5	18,402	0.30%
2024/04/03	10.3	25.49	0	0.00	25.40	10.3	18,274	0.06%
2024/04/02	6.4	25.89	4	25.89	25.90	2.4	18,196	0.01%
2024/04/01	5	26.03	4	26.25	25.95	1	18,330	0.01%
2024/03/29	10	25.76	0	25.90	25.80	10	18,248	0.05%
2024/03/28	11.2	25.43	13	25.41	25.90	-1.8	18,140	-0.01%
2024/03/27	35	25.67	45	25.70	25.70	-10	17,857	-0.06%
2024/03/26	7.3	26.17	2	26.18	26.05	5.3	17,654	0.03%
2024/03/25	65.1	26.58	3	26.40	26.35	62.1	17,555	0.35%
2024/03/22	14	26.64	0	26.75	26.60	14	17,587	0.08%
2024/03/21	20	26.71	19	26.77	26.75	1	17,701	0.01%
2024/03/20	18	26.78	30	26.63	26.60	-12	17,809	-0.07%
2024/03/19	14	27.00	14	26.93	26.95	0	17,919	0.00%
2024/03/18	5	26.61	16	26.61	26.80	-11	18,261	-0.06%
2024/03/15	13.2	26.43	25	26.38	26.30	-11.8	18,338	-0.06%
2024/03/14	9.1	26.69	67	26.73	26.60	-57.9	18,071	-0.32%
2024/03/13	58	26.92	122	27.10	26.60	-64	17,989	-0.36%	大賣/
2024/03/12	96	26.97	11	26.86	27.15	85	17,841	0.48%
2024/03/11	21	26.92	10	27.05	26.95	11	17,785	0.06%
2024/03/08	32.1	27.03	32.1	27.20	26.95	0	17,756	0.00%
2024/03/07	49.3	26.82	7	26.76	26.60	42.3	17,424	0.24%
2024/03/06	69.1	26.97	26	26.92	26.80	43.1	17,351	0.25%
2024/03/05	36	27.19	46.1	27.60	27.10	-10.1	17,441	-0.06%
2024/03/04	9	26.69	6	26.73	26.90	3	17,097	0.02%
2024/03/01	27.1	27.01	31	26.98	26.90	-3.9	17,051	-0.02%
2024/02/29	24	26.36	3	27.17	27.60	21	16,922	0.12%
2024/02/27	17.3	26.60	29.3	26.59	26.60	-12	16,649	-0.07%
2024/02/26	15	26.72	26.3	26.74	26.70	-11.3	16,553	-0.07%
2024/02/23	3	26.75	16	26.95	26.75	-13	16,597	-0.08%
2024/02/22	57	27.15	30	27.10	27.10	27	16,679	0.16%
2024/02/21	3	27.13	71	27.20	27.15	-68	16,784	-0.41%
2024/02/20	23	27.51	46	27.53	27.45	-23	16,843	-0.14%
2024/02/19	5	27.63	48	27.60	27.75	-43	16,873	-0.25%
2024/02/16	34	27.40	34	27.30	27.30	0	17,051	0.00%
2024/02/15	8	26.86	0	0.00	26.90	8	17,037	0.05%
2024/02/05	3	26.70	3	26.80	26.80	0	17,043	0.00%
2024/02/02	36.4	26.84	0	0.00	26.70	36.4	16,974	0.21%
2024/02/01	2	27.00	8	27.06	27.10	-6	16,763	-0.04%
2024/01/31	11.1	27.02	1.1	27.14	27.00	10	16,842	0.06%
2024/01/30	10	27.29	2	27.40	27.05	8	16,777	0.05%
2024/01/29	8.1	27.70	0	0.00	27.70	8.1	16,902	0.05%
2024/01/26	11	27.65	18	27.75	27.95	-7	17,368	-0.04%
2024/01/25	8	27.93	8	28.26	28.05	0	17,289	0.00%
2024/01/24	5.4	27.99	8	28.10	27.90	-2.6	17,306	-0.02%
2024/01/23	7	27.69	14	27.76	27.85	-7	17,150	-0.04%
2024/01/22	39.1	27.42	6	27.32	27.45	33.1	17,029	0.19%
2024/01/19	78	27.29	1	27.30	27.25	77	16,769	0.46%
2024/01/18	19	27.38	2	27.48	27.20	17	16,650	0.10%
2024/01/17	16	27.83	9	27.85	27.55	7	16,709	0.04%
2024/01/16	12	28.40	3	28.37	28.45	9	16,365	0.05%
2024/01/15	57	29.08	9	29.10	28.90	48	16,255	0.30%
2024/01/12	10	29.08	0	0.00	28.95	10	16,487	0.06%
2024/01/11	7	28.89	8	28.80	28.90	-1	16,369	-0.01%
2024/01/10	17	29.21	4	29.34	29.05	13	16,329	0.08%
2024/01/09	7	29.63	1	30.05	29.45	6	16,371	0.04%
2024/01/08	112.1	30.50	39.3	30.47	29.90	72.8	16,336	0.45%	大買/
2024/01/05	33	30.69	142.2	30.69	30.85	-109.2	15,414	-0.71%	大賣/鉅額交易
2024/01/04	6	28.15	0	0.00	28.25	6	13,429	0.04%
2024/01/03	68.3	28.26	0.1	28.20	28.10	68.2	13,559	0.50%
2024/01/02	11	29.05	13	29.33	28.80	-2	13,267	-0.02%
2023/12/29	3	29.47	0	0.00	29.45	3	13,041	0.02%
2023/12/28	36	29.63	20	29.68	29.70	16	13,126	0.12%
2023/12/27	16.5	29.88	15.3	29.91	29.80	1.3	13,085	0.01%
2023/12/26	0	0.00	3	29.32	29.25	-3	12,914	-0.02%
2023/12/25	4	28.95	2	28.95	28.90	2	12,901	0.02%
2023/12/22	13	29.24	7	29.39	29.15	6	12,974	0.05%
2023/12/21	9	28.81	0	0.00	28.75	9	12,936	0.07%
2023/12/20	12	28.95	0	0.00	28.90	12	12,870	0.09%
2023/12/19	3	28.95	8	28.96	28.80	-5	12,791	-0.04%
2023/12/18	5	29.69	4	29.74	29.40	1	12,743	0.01%
2023/12/15	8	29.80	1	29.85	29.75	7	12,590	0.06%
2023/12/14	4	29.87	0.1	29.76	29.65	3.9	12,372	0.03%
2023/12/13	10	29.87	38	30.13	29.90	-28	12,153	-0.23%
2023/12/12	2	29.25	21	29.33	29.60	-19	11,816	-0.16%
2023/12/11	6	28.80	0	28.85	28.80	6	11,714	0.05%
2023/12/08	4	29.00	0	0.00	28.80	4	11,717	0.03%
2023/12/07	17	28.74	0	0.00	28.70	17	11,837	0.14%
2023/12/06	3	29.15	1	29.25	29.15	2	11,843	0.02%
2023/12/05	6	29.33	3	29.33	29.40	3	11,822	0.03%
2023/12/04	1	29.65	3	29.70	29.70	-2	11,797	-0.02%
2023/12/01	18	29.71	2	29.75	29.60	16	11,715	0.14%
2023/11/30	12.2	29.86	2	30.00	30.10	10.2	11,613	0.09%
2023/11/29	3	30.02	2.1	29.95	29.85	1	11,401	0.01%
2023/11/28	2	29.40	9.1	29.84	29.80	-7.1	11,268	-0.06%
2023/11/27	9.1	29.51	4	29.69	29.40	5.1	11,235	0.05%
2023/11/24	1.1	29.69	2	29.70	29.75	-1	11,215	-0.01%
2023/11/22	5	29.36	10	29.25	29.20	-5	11,111	-0.04%
2023/11/21	4	29.71	6.1	29.73	29.80	-2	11,007	-0.02%
2023/11/20	14.1	29.44	4	29.63	29.30	10.1	10,865	0.09%
2023/11/17	4	29.03	15.1	29.04	29.05	-11.1	10,690	-0.10%
2023/11/16	7.1	29.00	7.1	28.94	29.00	0.1	10,682	0.00%
2023/11/15	1	28.95	0.3	28.90	28.90	0.8	10,665	0.01%
2023/11/14	2	28.45	12	28.45	28.35	-10	10,566	-0.09%
2023/11/13	10	27.94	2	28.25	27.85	8	10,686	0.07%
2023/11/10	6	28.17	8	28.18	28.10	-2	10,756	-0.02%
2023/11/09	4	28.57	4	28.51	28.45	0	10,882	0.00%
2023/11/08	35.5	28.39	32	28.45	28.35	3.5	11,078	0.03%
2023/11/07	1	28.35	10.1	28.50	28.85	-9.1	11,136	-0.08%
2023/11/06	10	28.89	6.1	28.97	28.75	3.9	11,096	0.04%
2023/11/03	12	28.34	23.2	28.26	28.70	-11.2	10,785	-0.10%
2023/11/02	1	27.70	5.2	27.62	27.60	-4.2	10,386	-0.04%
2023/11/01	0	27.20	4	27.48	27.20	-4	10,327	-0.04%
2023/10/31	0	0.00	0	26.70	26.55	0	10,222	0.00%
2023/10/30	1.2	26.57	1	26.65	26.60	0.2	10,364	0.00%
2023/10/27	5	26.69	2	26.90	26.65	3	10,487	0.03%
2023/10/26	6	26.98	0	0.00	26.80	6	10,630	0.06%
2023/10/25	0.1	27.00	7.2	27.61	27.50	-7.1	10,626	-0.07%
2023/10/24	9	26.38	0	0.00	26.85	9	10,465	0.09%
2023/10/23	6.1	26.79	43	26.75	26.65	-36.9	10,495	-0.35%
2023/10/20	7.3	27.55	10	27.70	27.30	-2.7	10,632	-0.03%
2023/10/19	4	27.47	10.5	27.28	27.35	-6.5	10,517	-0.06%
2023/10/18	4.1	27.63	3	27.58	27.50	1.1	10,616	0.01%
2023/10/17	7	28.07	11	28.07	27.85	-4	10,918	-0.04%
2023/10/16	88	27.83	108	27.41	27.35	-20	10,805	-0.18%	大賣/
2023/10/13	19	27.65	10	27.69	27.70	9	10,714	0.08%
2023/10/12	0	0.00	2.2	27.50	27.55	-2.2	10,677	-0.02%
2023/10/11	0	0.00	5	27.09	27.05	-5	10,616	-0.05%
2023/10/06	3	26.45	15	26.43	26.50	-12	10,530	-0.11%
2023/10/05	10	26.45	0	0.00	26.40	10	10,631	0.09%
2023/10/04	2.1	26.22	3	26.10	26.10	-0.9	10,639	-0.01%
2023/10/03	0.1	26.65	9	26.65	26.60	-8.9	10,661	-0.08%
2023/09/27	2	26.40	0	0.00	26.40	2	11,229	0.02%
2023/09/26	23.1	26.87	26	26.79	26.65	-2.9	11,225	-0.03%
2023/09/25	12	27.35	3	27.37	27.30	9	11,191	0.08%
2023/09/22	2	26.80	4	26.93	26.90	-2	11,229	-0.02%
2023/09/21	16	27.02	3	27.10	27.00	13	11,243	0.12%
2023/09/20	0	27.65	7	27.48	27.25	-7	11,187	-0.06%
2023/09/18	1	27.80	10	27.80	27.80	-9	11,340	-0.08%
2023/09/15	2	28.03	0.2	28.00	28.10	1.8	11,415	0.02%
2023/09/14	13.1	28.06	7	27.84	27.90	6.1	11,398	0.05%
2023/09/13	0	0.00	1	27.40	27.40	-1	11,450	-0.01%
2023/09/12	38	27.09	8.5	26.96	27.15	29.5	11,668	0.25%
2023/09/11	14	27.07	10	26.98	26.90	4	11,933	0.03%
2023/09/08	10	27.87	1	27.75	27.60	9	12,311	0.07%
2023/09/07	3	27.85	6.1	27.84	27.80	-3.1	12,355	-0.03%
2023/09/06	3	27.85	0	0.00	27.80	3	12,402	0.02%
2023/09/05	2	28.00	8	27.98	28.05	-6	12,428	-0.05%
2023/09/04	4	28.35	4	28.08	28.20	0	12,555	0.00%
2023/09/01	3	28.10	7	28.05	28.15	-4	12,714	-0.03%
2023/08/31	47	28.18	2.6	28.06	27.85	44.4	12,745	0.35%
2023/08/30	0	27.75	4	27.78	27.85	-4	12,715	-0.03%
2023/08/29	3	27.33	0	0.00	27.30	3	12,754	0.02%
2023/08/28	5	27.23	2	27.65	27.40	3	12,792	0.02%
2023/08/25	10.2	27.04	5	26.95	26.90	5.2	12,859	0.04%
2023/08/24	26	27.55	1	27.60	27.30	25	12,993	0.19%
2023/08/23	46	26.85	20	26.96	27.45	26	12,971	0.20%
2023/08/22	35	26.80	0	0.00	26.80	35	13,028	0.27%
2023/08/21	10	27.14	11	27.00	26.95	-1	12,950	-0.01%
2023/08/18	5.2	26.78	109	26.93	27.25	-103.8	12,869	-0.81%	大賣/鉅額交易
2023/08/17	34	26.49	12	26.69	26.85	22	12,745	0.17%
2023/08/16	20.2	26.60	21	26.94	27.05	-0.8	12,552	-0.01%
2023/08/15	26	27.60	20	27.63	27.35	6	12,428	0.05%
2023/08/14	69.2	27.48	9	27.72	27.95	60.2	12,345	0.49%
2023/08/11	39.3	28.71	1	29.00	28.40	38.3	12,206	0.31%
2023/08/10	25.1	29.07	1	29.20	29.00	24.1	12,049	0.20%
2023/08/09	1	29.20	1	29.05	29.20	0	11,975	0.00%
2023/08/08	11.2	29.29	8	29.28	29.10	3.2	11,958	0.03%
2023/08/07	2	29.63	2	29.63	29.70	0	11,864	0.00%
2023/08/04	1	29.50	1	29.70	29.50	0	11,929	0.00%
2023/08/02	7	29.58	0	0.00	29.55	7	11,928	0.06%
2023/08/01	4	29.93	2	29.95	30.00	2	11,821	0.02%
2023/07/31	0	30.05	0	0.00	29.95	0	11,712	0.00%
2023/07/28	1	30.00	5	30.17	30.20	-4	11,669	-0.03%
2023/07/27	2	30.03	1	29.90	30.00	1	11,649	0.01%
2023/07/26	24	29.79	4	29.83	29.70	20	11,823	0.17%
2023/07/25	6	29.75	19	29.88	30.20	-13	12,008	-0.11%
2023/07/24	20	29.16	24	29.56	29.60	-4	12,087	-0.03%
2023/07/21	10	29.24	10	29.34	29.55	0	12,299	0.00%
2023/07/20	31.1	29.68	67	29.16	29.80	-35.9	12,509	-0.29%
2023/07/19	49	30.13	4.4	30.17	30.10	44.6	12,464	0.36%
2023/07/18	8	30.37	37	30.44	30.50	-29	12,801	-0.23%
2023/07/17	3	30.03	0	0.00	30.10	3	13,050	0.02%
2023/07/14	0	0.00	1	30.05	30.10	-1	13,401	-0.01%
2023/07/13	13.4	29.83	1	29.80	29.80	12.4	13,494	0.09%
2023/07/12	32.1	29.85	8	29.89	29.90	24.1	13,431	0.18%
2023/07/11	2.2	30.11	3	30.12	30.15	-0.8	13,445	-0.01%
2023/07/10	7	30.03	1	30.00	30.00	6	13,595	0.04%
2023/07/07	10.1	30.17	5	30.18	30.15	5.1	13,583	0.04%
2023/07/06	73	30.77	1	30.85	30.65	72	13,745	0.52%
2023/07/05	15	31.52	5	31.64	31.50	10	13,610	0.07%
2023/07/04	30	30.85	1	30.85	30.80	29	13,517	0.21%
2023/07/03	2	30.93	1	31.00	30.85	1	13,640	0.01%
2023/06/30	12.1	30.78	6.2	30.96	30.95	5.9	13,742	0.04%
2023/06/29	21	30.86	6	30.88	30.90	15	13,815	0.11%
2023/06/28	11	30.75	1	30.75	30.70	10	13,928	0.07%
2023/06/27	47	31.01	0	0.00	30.70	47	14,075	0.33%
2023/06/26	38.2	31.63	0	0.00	31.40	38.2	14,133	0.27%
2023/06/21	0	0.00	29	31.99	31.95	-29	14,165	-0.20%
2023/06/20	3	31.83	19	31.69	31.90	-16	14,140	-0.11%
2023/06/19	3.1	31.80	0.3	31.86	31.85	2.8	14,127	0.02%
2023/06/16	15	32.35	9	32.33	32.15	6	14,081	0.04%
2023/06/15	7	32.60	5	32.58	32.70	2	13,915	0.01%
2023/06/14	7	32.15	19.6	31.98	32.30	-12.6	13,782	-0.09%
2023/06/13	6	31.29	23.3	31.33	31.25	-17.3	13,373	-0.13%
2023/06/12	11.1	30.80	21	30.79	31.05	-9.9	13,365	-0.07%
2023/06/09	10	30.90	0	0.00	30.90	10	13,436	0.07%
2023/06/08	3	31.15	1	31.25	30.90	2	13,579	0.01%
2023/06/07	18	31.57	6.5	31.39	31.55	11.5	13,766	0.08%
2023/06/06	2.5	31.16	0	0.00	31.05	2.5	14,278	0.02%
2023/06/05	9.2	31.30	5.1	31.30	31.15	4.1	14,578	0.03%
2023/06/02	4.1	31.09	2	31.03	31.10	2.1	15,012	0.01%
2023/06/01	6	30.68	26	30.70	30.60	-20	15,755	-0.13%
2023/05/31	6	31.16	3	31.00	30.90	3	15,872	0.02%
2023/05/30	69	31.17	30.4	31.19	31.10	38.6	15,777	0.24%
2023/05/29	0	0.00	49	30.86	30.85	-49	15,810	-0.31%
2023/05/26	9	30.84	1.2	30.81	30.75	7.8	15,880	0.05%
2023/05/25	0	0.00	2	30.65	30.65	-2	15,849	-0.01%
2023/05/24	2	30.45	0	0.00	30.55	2	16,018	0.01%
2023/05/23	0	30.50	8	30.54	30.55	-8	16,087	-0.05%
2023/05/22	11	30.20	11	30.15	30.20	0	16,125	0.00%
2023/05/19	1	30.40	0	0.00	30.25	1	16,129	0.01%
2023/05/18	4	30.64	1	30.75	30.60	3	16,095	0.02%
2023/05/17	11	30.61	8	30.63	30.60	3	16,124	0.02%
2023/05/16	0	0.00	2	30.35	30.25	-2	16,080	-0.01%
2023/05/15	2	29.60	0	0.00	29.60	2	16,129	0.01%
2023/05/12	0	0.00	1	29.75	29.85	-1	16,269	-0.01%
2023/05/11	0.3	30.07	5	30.00	29.80	-4.7	16,356	-0.03%
2023/05/10	2.1	29.96	5	30.07	30.00	-2.9	16,580	-0.02%
2023/05/09	4	30.35	3	30.48	30.25	1	16,605	0.01%
2023/05/08	2	30.38	0	0.00	30.30	2	16,807	0.01%
2023/05/05	3	30.75	2	30.78	30.65	1	17,093	0.01%
2023/05/04	1.1	31.14	13	30.81	31.10	-11.9	17,548	-0.07%
2023/05/03	4.1	30.64	6	30.59	30.50	-2	17,856	-0.01%
2023/05/02	3	30.67	12	30.55	30.90	-9	18,172	-0.05%
2023/04/28	10	29.74	1	29.60	29.70	9	18,545	0.05%
2023/04/27	25	29.42	4	29.55	29.55	21	18,504	0.11%
2023/04/26	30	29.41	10	29.30	29.30	20	18,623	0.11%
2023/04/25	13	29.93	15	29.88	30.00	-2	18,370	-0.01%
2023/04/24	16	29.94	25	30.31	30.60	-9	18,125	-0.05%
2023/04/21	48.2	30.33	8	30.34	30.05	40.2	18,006	0.22%
2023/04/20	54.2	31.26	3	31.40	31.00	51.2	17,828	0.29%
2023/04/19	68	32.24	9	32.15	32.10	59	17,977	0.33%
2023/04/18	36	33.07	17	33.02	32.90	19	17,903	0.11%
2023/04/17	7	32.90	14	32.94	32.90	-7	17,887	-0.04%
2023/04/14	5.6	32.95	9	33.04	32.90	-3.4	17,901	-0.02%
2023/04/13	11	32.96	123.5	33.12	33.10	-112.5	17,930	-0.63%	大賣/鉅額交易
2023/04/12	24	33.18	219	33.18	33.30	-195	17,828	-1.09%	大賣/鉅額交易
2023/04/11	7	32.99	18	32.89	33.25	-11	17,840	-0.06%
2023/04/10	19.4	32.55	3.1	32.50	32.50	16.3	17,730	0.09%
2023/04/07	14	32.62	0	0.00	32.60	14	17,809	0.08%
2023/04/06	7	32.66	0	0.00	32.60	7	17,816	0.04%
2023/03/31	11	33.29	21	33.50	33.10	-10	17,724	-0.06%
2023/03/30	4.1	33.04	5	33.15	32.90	-0.9	17,798	-0.01%
2023/03/29	27	33.05	1	32.95	32.95	26	17,826	0.15%
2023/03/28	58	33.38	1	33.55	33.10	57	17,952	0.32%
2023/03/27	5	33.78	2	33.85	33.70	3	17,953	0.02%
2023/03/24	11	34.38	0.1	34.35	34.40	10.9	18,001	0.06%
2023/03/23	1	34.15	2	34.15	34.20	-1	18,032	-0.01%
2023/03/22	0	0.00	46	34.47	34.30	-46	18,177	-0.25%
2023/03/21	3	34.27	8	34.30	34.20	-5	18,241	-0.03%
2023/03/20	10	34.29	12	34.20	34.20	-2	18,519	-0.01%
2023/03/17	3	34.00	15	34.30	34.60	-12	18,561	-0.06%
2023/03/16	0	0.00	0.2	33.30	33.35	-0.2	18,408	0.00%
2023/03/15	2	33.45	6	33.81	33.25	-4	18,590	-0.02%
2023/03/14	46	33.36	1	33.30	33.20	45	18,996	0.24%
2023/03/13	4	33.54	6	33.82	33.80	-2	19,442	-0.01%
2023/03/10	23	34.52	6	34.63	34.45	17	19,550	0.09%
2023/03/09	11	35.75	28	35.63	35.15	-17	19,676	-0.09%
2023/03/08	13	34.70	34.3	34.78	34.95	-21.3	19,267	-0.11%
2023/03/07	44	35.04	29	35.02	35.15	15	19,091	0.08%
2023/03/06	31	34.59	38.1	34.76	34.95	-7.1	18,755	-0.04%
2023/03/03	5	33.42	2	33.38	33.60	3	18,065	0.02%
2023/03/02	0	0.00	3.2	33.23	33.25	-3.2	18,110	-0.02%
2023/03/01	17.3	33.12	4	33.03	33.10	13.3	18,423	0.07%
2023/02/24	4.8	33.58	3.4	33.47	33.30	1.4	18,738	0.01%
2023/02/23	1	33.75	7	33.71	33.65	-6	18,750	-0.03%
2023/02/22	9	33.23	4	33.20	33.40	5	18,942	0.03%
2023/02/21	8.1	33.90	3	33.97	33.90	5.1	18,975	0.03%
2023/02/20	16	33.61	4	33.71	33.80	12	19,285	0.06%
2023/02/17	2	33.35	2	33.33	33.30	0	19,770	0.00%
2023/02/16	2	33.50	1	33.45	33.50	1	19,930	0.00%
2023/02/15	13	33.36	0	0.00	33.25	13	20,390	0.06%
2023/02/14	2	33.62	15	33.64	33.60	-13	20,381	-0.06%
2023/02/13	4.4	33.18	11	33.47	33.15	-6.6	20,614	-0.03%
2023/02/10	1	33.75	5	33.75	33.70	-4	20,840	-0.02%
2023/02/09	19	34.28	1	34.35	34.15	18	21,068	0.09%
2023/02/08	19	34.56	6	34.40	34.60	13	21,178	0.06%
2023/02/07	4.3	33.79	30	33.79	33.80	-25.7	21,101	-0.12%
2023/02/06	12.6	33.96	13	34.00	33.70	-0.4	21,204	0.00%
2023/02/03	19.3	34.63	51	34.53	34.50	-31.7	21,086	-0.15%
2023/02/02	21.1	35.46	12.2	35.42	35.30	8.9	20,966	0.04%
2023/02/01	5	34.90	115.2	34.93	35.00	-110.2	20,713	-0.53%	大賣/鉅額交易
2023/01/31	11	34.20	12	34.26	34.30	-1	20,414	0.00%
2023/01/30	10	33.62	25.3	33.72	33.95	-15.3	20,175	-0.08%
2023/01/17	3	32.23	63	32.20	32.30	-60	19,808	-0.30%
2023/01/16	66.7	32.92	39	32.70	32.55	27.7	20,069	0.14%
2023/01/13	1	33.70	4	34.03	33.65	-3	19,986	-0.02%
2023/01/12	6	33.89	0	0.00	33.85	6	20,163	0.03%
2023/01/11	1	33.90	19	34.09	34.30	-18	20,165	-0.09%
2023/01/10	2	34.10	6.3	34.08	34.00	-4.3	20,051	-0.02%
2023/01/09	67	33.54	9.1	33.78	33.90	57.9	19,927	0.29%
2023/01/06	12	33.20	36	33.27	33.45	-24	19,646	-0.12%
2023/01/05	0	0.00	6	32.73	32.65	-6	19,550	-0.03%
2023/01/04	0	0.00	6	32.30	32.25	-6	19,678	-0.03%
2023/01/03	2	31.60	5	31.45	32.35	-3	19,864	-0.02%
2022/12/30	0	0.00	1	32.30	31.85	-1	19,847	-0.01%
2022/12/29	2	31.60	15	31.90	32.05	-13	20,020	-0.06%
2022/12/28	7	32.33	0	0.00	32.15	7	20,225	0.03%
2022/12/27	80	33.02	86	33.29	33.00	-6	20,261	-0.03%
2022/12/26	10	32.97	0	0.00	32.75	10	20,311	0.05%
2022/12/23	16	33.03	0	0.00	33.30	16	20,656	0.08%
2022/12/22	1	33.30	3	33.30	33.40	-2	21,553	-0.01%
2022/12/21	10	32.60	2	32.55	32.65	8	21,669	0.04%
2022/12/20	11	33.00	5.6	32.67	32.30	5.4	21,653	0.03%
2022/12/19	2	32.93	7.2	33.06	32.90	-5.2	21,784	-0.02%
2022/12/16	4	32.24	3	32.33	32.65	1	21,836	0.00%
2022/12/15	1	33.00	2.1	33.14	32.95	-1.1	21,868	-0.01%
2022/12/14	1	33.25	7.3	32.97	33.35	-6.3	21,970	-0.03%
2022/12/13	5	32.53	3	32.62	32.40	2	22,008	0.01%
2022/12/12	15.1	32.27	0	0.00	32.20	15.1	22,253	0.07%
2022/12/09	19	33.52	9	33.69	33.45	10	24,397	0.04%
2022/12/08	7.2	33.09	2	33.15	33.05	5.2	24,737	0.02%
2022/12/07	18	33.59	13	33.40	33.35	5	24,937	0.02%
2022/12/06	23	34.20	48	34.44	33.95	-25	25,107	-0.10%
2022/12/05	35	35.25	10.5	35.30	35.15	24.5	24,919	0.10%
2022/12/02	6	34.14	20.3	34.44	34.60	-14.3	24,563	-0.06%
2022/12/01	67	34.12	42.1	34.08	34.00	24.9	24,634	0.10%
2022/11/30	16	33.14	0	0.00	33.30	16	24,700	0.06%
2022/11/29	2.1	32.12	24	32.42	32.60	-21.9	25,613	-0.09%
2022/11/28	13.3	32.31	2.2	32.25	32.25	11.1	25,748	0.04%
2022/11/25	1	33.15	10	33.04	32.90	-9	26,099	-0.03%
2022/11/24	12	33.26	8	33.30	33.30	4	26,623	0.02%
2022/11/23	5.1	32.76	8	32.60	32.95	-2.9	26,597	-0.01%
2022/11/22	18.2	31.81	9	31.83	31.85	9.2	26,511	0.03%
2022/11/21	5.7	33.04	2	33.48	32.85	3.7	26,312	0.01%
2022/11/18	7	34.12	5	34.11	33.65	2	26,505	0.01%
2022/11/17	5	33.80	0.6	33.72	34.15	4.4	26,578	0.02%
2022/11/16	24	34.43	19	33.89	34.05	5	26,743	0.02%
2022/11/15	26	34.09	26	34.15	34.35	0	26,732	0.00%
2022/11/14	8	33.61	70	33.60	33.45	-62	26,524	-0.23%
2022/11/11	70	34.05	25.5	33.96	33.30	44.5	26,944	0.17%
2022/11/10	7	32.46	6	32.50	32.60	1	27,055	0.00%
2022/11/09	7	32.40	6	32.63	32.70	1	27,830	0.00%
2022/11/08	17	32.38	17.2	32.41	32.00	-0.2	28,164	0.00%
2022/11/07	6	32.48	42.8	32.57	32.75	-36.8	28,748	-0.13%
2022/11/04	6	31.15	19	31.61	31.85	-13	28,905	-0.04%
2022/11/03	3	31.13	11.2	31.13	31.45	-8.2	28,958	-0.03%
2022/11/02	2	31.18	14	31.28	31.30	-12	29,025	-0.04%
2022/11/01	9	30.69	3	30.85	30.65	6	29,084	0.02%
2022/10/31	7	30.59	8	30.79	30.80	-1	29,469	0.00%
2022/10/28	86	30.18	44	29.94	29.70	42	29,605	0.14%
2022/10/27	8	30.69	13	30.73	30.90	-5	29,758	-0.02%
2022/10/26	5	30.41	23.1	30.42	30.45	-18.1	30,232	-0.06%
2022/10/25	19	30.72	4	30.74	30.45	15	30,505	0.05%
2022/10/24	22	31.60	70	31.49	31.00	-48	31,876	-0.15%
2022/10/21	89	30.80	51	30.65	30.20	38	31,699	0.12%
2022/10/20	7	30.40	21	30.32	31.00	-14	31,430	-0.04%
2022/10/19	3	29.97	6.1	29.99	29.90	-3.1	31,386	-0.01%
2022/10/18	3	29.68	7	30.02	29.90	-4	31,425	-0.01%
2022/10/17	2	28.43	0	0.00	29.50	2	31,640	0.01%
2022/10/14	3.1	29.07	12.5	29.04	29.20	-9.4	31,903	-0.03%
2022/10/13	6	27.19	14	27.49	26.95	-8	31,846	-0.03%
2022/10/12	1	27.90	11	27.81	28.10	-10	31,943	-0.03%
2022/10/11	3	28.17	4	28.59	28.05	-1	32,244	0.00%
2022/10/07	4	30.05	0	0.00	29.95	4	32,235	0.01%
2022/10/06	2	30.08	3	30.00	30.15	-1	32,281	0.00%
2022/10/05	11	30.50	11.1	30.48	30.35	-0.1	32,238	0.00%
2022/10/04	12	29.94	2.1	29.89	29.85	9.9	32,064	0.03%
2022/10/03	1	28.50	0	0.00	28.80	1	31,917	0.00%
2022/09/30	10.2	27.72	20	27.60	28.50	-9.9	31,868	-0.03%
2022/09/29	31	28.00	26.8	27.67	27.80	4.2	31,740	0.01%
2022/09/28	14.1	28.73	10	28.78	28.55	4.1	30,958	0.01%
2022/09/27	17.1	29.74	0	0.00	29.65	17.1	30,763	0.06%
2022/09/26	13.1	29.83	5.1	29.90	29.30	8	30,800	0.03%
2022/09/23	2	31.13	7.6	30.91	31.00	-5.6	30,778	-0.02%
2022/09/22	8.2	30.58	1	30.75	30.55	7.2	30,824	0.02%
2022/09/21	4	31.40	17.1	31.22	31.30	-13.1	30,858	-0.04%
2022/09/20	18	31.71	13.1	31.88	31.55	5	30,834	0.02%
2022/09/19	8	31.64	16.2	31.51	31.75	-8.2	30,802	-0.03%
2022/09/16	23.1	31.78	1.4	31.80	32.15	21.8	30,695	0.07%
2022/09/15	14.9	32.67	23	32.70	32.75	-8.1	28,777	-0.03%
2022/09/14	6.2	31.27	2.1	31.02	31.60	4.1	28,540	0.01%
2022/09/13	4.1	32.48	3.4	32.21	32.00	0.7	28,446	0.00%
2022/09/12	3	31.75	32	31.75	31.75	-29	28,490	-0.10%
2022/09/08	0	0.00	15	30.65	30.70	-15	28,970	-0.05%
2022/09/07	17.2	30.26	10	30.13	30.10	7.2	29,064	0.02%
2022/09/06	13.5	30.91	17.1	31.11	30.80	-3.6	28,916	-0.01%
2022/09/05	54.5	31.00	81.1	31.04	30.55	-26.7	28,694	-0.09%
2022/09/02	5	33.65	6	33.68	33.55	-1	27,702	0.00%
2022/09/01	126.1	33.43	24.4	33.46	33.65	101.7	27,442	0.37%	大買/鉅額交易
2022/08/31	10	33.86	18	34.18	34.45	-8	27,006	-0.03%
2022/08/30	4	34.10	0	0.00	34.00	4	26,507	0.02%
2022/08/29	3	33.83	7	33.74	33.90	-4	26,570	-0.01%
2022/08/26	5.1	35.19	11.2	35.11	34.85	-6.1	26,468	-0.02%
2022/08/25	7.2	34.31	15.1	34.31	34.25	-7.9	26,229	-0.03%
2022/08/24	11.5	33.60	2	33.65	33.40	9.5	26,128	0.04%
2022/08/23	11.3	34.09	3	34.25	33.95	8.3	29,906	0.03%
2022/08/22	39.5	35.20	1	35.45	35.05	38.5	29,964	0.13%
2022/08/19	31.1	35.66	23.2	35.76	35.70	7.9	29,855	0.03%
2022/08/18	72	36.03	5	36.17	35.80	67	29,837	0.22%
2022/08/17	48	36.39	18	35.91	36.30	30	29,451	0.10%
2022/08/16	21.2	36.12	10.5	35.86	35.50	10.7	29,070	0.04%
2022/08/15	13.2	35.51	14.6	35.58	35.65	-1.4	28,584	0.00%
2022/08/12	26.9	35.18	7	35.08	35.35	19.9	28,218	0.07%
2022/08/11	22	33.95	19	33.91	33.85	3	27,704	0.01%
2022/08/10	14.3	33.44	1.1	33.37	33.25	13.1	27,533	0.05%
2022/08/09	72	33.91	3	33.65	33.90	69	27,612	0.25%
2022/08/08	5.5	33.67	6	33.66	33.60	-0.5	27,986	0.00%
2022/08/05	15	34.17	26	34.23	34.20	-11	28,793	-0.04%
2022/08/04	55.2	34.12	130	33.52	33.80	-74.8	28,739	-0.26%	大賣/
2022/08/03	6	33.96	5.4	34.07	34.00	0.6	28,722	0.00%
2022/08/02	17.7	34.69	9	34.33	34.20	8.7	28,532	0.03%
2022/08/01	14	35.64	114	35.79	35.65	-100	28,071	-0.36%	大賣/
2022/07/29	272.8	35.50	23	35.72	35.25	249.8	27,838	0.90%	大買/鉅額交易
2022/07/28	18.2	38.89	8	38.76	38.25	10.2	26,477	0.04%
2022/07/27	9.1	39.05	34	38.91	39.45	-24.9	26,173	-0.10%
2022/07/26	27.3	38.87	10	38.91	38.85	17.3	26,121	0.07%
2022/07/25	6.3	40.36	1	40.40	40.25	5.3	26,013	0.02%
2022/07/22	27	42.20	16.2	42.04	41.75	10.8	26,117	0.04%
2022/07/21	29.2	41.54	23.6	41.37	41.80	5.6	25,861	0.02%
2022/07/20	10	39.67	19.1	39.87	39.70	-9.1	25,451	-0.04%
2022/07/19	14	38.35	12	38.60	38.75	2	25,274	0.01%
2022/07/18	58.4	38.82	36.2	39.14	39.25	22.2	25,186	0.09%
2022/07/15	7	40.11	6	40.19	40.05	1	24,852	0.00%
2022/07/14	2	38.90	2	39.00	39.00	0	24,990	0.00%
2022/07/13	3	38.88	4	39.16	39.25	-1	24,899	0.00%
2022/07/12	13	38.57	4	39.03	38.35	9	24,744	0.04%
2022/07/11	8	39.91	51	40.05	40.10	-43	24,657	-0.17%
2022/07/08	6	40.93	2	40.75	40.55	4	24,709	0.02%
2022/07/07	7	40.10	15	40.11	40.40	-8	24,757	-0.03%
2022/07/06	56	39.12	0.4	39.20	38.95	55.7	24,552	0.23%
2022/07/05	1	38.41	1	39.00	39.00	0	24,457	0.00%
2022/07/04	23	38.01	5.4	38.03	38.30	17.7	24,444	0.07%
2022/07/01	8.8	38.88	8	40.02	37.85	0.8	24,552	0.00%
2022/06/30	24.2	40.18	4.1	40.24	40.10	20.1	24,558	0.08%
2022/06/29	14.2	41.50	1	41.75	41.70	13.2	24,367	0.05%
2022/06/28	19.3	42.98	0	0.00	42.80	19.3	24,150	0.08%
2022/06/27	4	44.25	3	44.17	44.25	1	24,047	0.00%
2022/06/24	10.3	43.19	4	43.33	43.00	6.3	23,919	0.03%
2022/06/23	36.1	44.36	10.3	43.68	43.50	25.7	23,674	0.11%
2022/06/22	18.1	47.28	44	47.01	46.35	-25.9	23,181	-0.11%
2022/06/21	13.2	48.23	0	0.00	48.45	13.2	23,003	0.06%
2022/06/20	9.2	48.33	11.5	48.51	47.85	-2.3	22,869	-0.01%
2022/06/17	18.1	49.17	10.1	49.51	50.40	8	22,466	0.04%
2022/06/16	14.3	50.71	2	50.80	50.10	12.3	21,856	0.06%
2022/06/15	18.3	51.92	6.1	51.90	51.40	12.1	21,713	0.06%
2022/06/14	18.5	52.02	20	52.40	52.10	-1.5	21,641	-0.01%
2022/06/13	14	54.06	11	53.87	53.50	3	21,490	0.01%
2022/06/10	0	0.00	12	55.59	55.80	-12	21,415	-0.06%
2022/06/09	4	55.33	3	55.60	56.10	1	21,427	0.00%
2022/06/08	16.1	55.46	1	55.30	55.30	15.1	21,357	0.07%
2022/06/07	4	55.38	2	55.90	55.70	2	21,283	0.01%
2022/06/06	25.1	56.58	4	56.80	56.40	21.1	21,188	0.10%
2022/06/02	12.7	57.29	17	57.24	57.20	-4.4	21,306	-0.02%
2022/06/01	14.1	57.72	19	57.65	57.80	-5	21,450	-0.02%
2022/05/31	10	57.91	50	58.27	57.80	-40	21,298	-0.19%
2022/05/30	28	57.97	4	57.95	58.10	24	17,255	0.14%
2022/05/27	12	56.33	0	0.00	56.50	12	16,890	0.07%
2022/05/26	43	55.71	13	56.17	55.70	30	16,887	0.18%
2022/05/25	2.1	56.61	12	56.86	56.60	-9.9	16,804	-0.06%
2022/05/24	3.1	57.04	132	57.45	56.60	-129	16,908	-0.76%	大賣/鉅額交易
2022/05/23	76.4	58.41	11	58.32	57.20	65.4	16,813	0.39%
2022/05/20	9.2	59.14	28.3	59.14	58.80	-19.2	16,688	-0.11%
2022/05/19	12.3	57.72	18.1	58.14	59.00	-5.8	16,508	-0.04%
2022/05/18	41	58.63	61.2	58.46	58.40	-20.2	16,174	-0.12%
2022/05/17	67.2	57.99	38	57.82	57.80	29.2	16,221	0.18%
2022/05/16	70	57.84	33.2	57.77	57.50	36.9	16,501	0.22%
2022/05/13	71	56.31	81	56.40	56.50	-10	16,109	-0.06%
2022/05/12	23.1	54.74	47.2	54.59	54.00	-24.2	15,272	-0.16%
2022/05/11	8.3	54.23	27.7	54.19	54.40	-19.5	14,941	-0.13%
2022/05/10	25.4	53.22	3	52.97	53.20	22.4	14,735	0.15%
2022/05/09	39.2	54.00	5.1	53.76	54.00	34.1	14,644	0.23%
2022/05/06	1	54.20	2	53.75	53.80	-1	14,614	-0.01%
2022/05/05	1	54.90	10.1	54.52	55.00	-9.1	14,689	-0.06%
2022/05/04	6	53.15	4	53.13	53.20	2	14,714	0.01%
2022/05/03	5	53.10	12	53.28	53.00	-7	14,763	-0.05%
2022/04/29	9.1	53.70	3.1	53.60	53.60	6	14,796	0.04%
2022/04/28	7	52.91	6.2	52.95	52.80	0.8	14,660	0.01%
2022/04/27	3	51.13	1	51.20	51.10	2	14,360	0.01%
2022/04/26	0	0.00	1	52.00	51.90	-1	14,262	-0.01%
2022/04/25	12.5	52.51	2	52.40	51.90	10.5	14,235	0.07%
2022/04/22	5.2	53.93	3.6	54.41	54.40	1.6	14,199	0.01%
2022/04/21	33	54.41	29.2	54.34	54.40	3.8	14,008	0.03%
2022/04/20	7.1	54.37	6	54.67	54.50	1	13,898	0.01%
2022/04/19	0	0.00	3.1	51.60	51.80	-3.1	13,569	-0.02%
2022/04/18	1.3	51.15	2	51.35	51.00	-0.7	13,569	-0.01%
2022/04/15	3.1	51.37	9	51.41	51.60	-5.9	13,647	-0.04%
2022/04/14	10.3	51.98	0	0.00	52.00	10.3	13,805	0.07%
2022/04/13	6	53.37	13	53.13	53.00	-7	13,818	-0.05%
2022/04/11	17.3	52.95	29.2	52.68	52.30	-11.9	13,786	-0.09%
2022/04/08	7.2	54.13	5	54.24	54.30	2.2	13,870	0.02%
2022/04/07	10.2	54.37	10.2	54.38	54.50	0	13,857	0.00%
2022/04/06	6	53.60	6.1	53.92	54.30	-0.1	13,645	0.00%
2022/04/01	2	51.95	0	0.00	52.00	2	13,378	0.01%
2022/03/31	1	53.00	0	0.00	53.00	1	13,376	0.01%
2022/03/30	11.1	53.88	4	53.68	53.70	7.1	13,360	0.05%
2022/03/29	4	53.82	1	53.40	53.80	3	13,317	0.02%
2022/03/28	4.1	53.44	0.1	53.40	53.90	4	13,354	0.03%
2022/03/25	10	54.25	1	54.50	54.10	9	13,415	0.07%
2022/03/24	1.5	53.63	5	53.66	54.20	-3.5	13,469	-0.03%
2022/03/23	4	54.28	5.2	54.37	54.20	-1.1	13,583	-0.01%
2022/03/22	3	54.00	11	54.19	54.20	-8	13,653	-0.06%
2022/03/21	5	54.54	17	54.21	54.50	-12	13,703	-0.09%
2022/03/18	5.2	53.70	8.1	53.38	54.20	-3	13,791	-0.02%
2022/03/17	10	52.97	1	52.80	52.90	9	13,824	0.07%
2022/03/16	7	50.57	4.1	50.64	51.40	2.9	14,095	0.02%
2022/03/15	16.2	50.21	8.3	50.46	50.40	7.9	14,502	0.05%
2022/03/14	2.2	50.92	16.8	51.38	51.40	-14.6	14,829	-0.10%
2022/03/11	2	50.90	2	51.25	50.90	0	15,466	0.00%
2022/03/10	3.2	51.69	2	51.60	51.50	1.2	16,687	0.01%
2022/03/09	14	50.31	12	50.35	50.20	2	17,390	0.01%
2022/03/08	42.1	50.59	6.3	50.02	49.70	35.8	17,876	0.20%
2022/03/07	18.2	51.73	6.2	51.86	52.20	12	17,945	0.07%
2022/03/04	17	54.04	9	53.97	54.00	8	18,141	0.04%
2022/03/03	14	55.61	3.2	55.54	55.40	10.8	18,218	0.06%
2022/03/02	11.5	54.66	4	54.75	56.00	7.5	18,370	0.04%
2022/03/01	20	55.16	3.7	55.85	55.90	16.4	18,542	0.09%
2022/02/25	31	52.96	0.5	52.83	53.30	30.5	18,408	0.17%
2022/02/24	21.7	54.00	3.2	53.84	53.30	18.5	18,311	0.10%
2022/02/23	11	56.84	64.3	56.99	57.10	-53.3	18,332	-0.29%
2022/02/22	17.3	57.28	40	57.02	56.60	-22.7	18,281	-0.12%
2022/02/21	8.6	58.81	2.5	58.90	58.60	6.1	18,175	0.03%
2022/02/18	52.3	59.01	4	58.85	59.20	48.3	18,422	0.26%
2022/02/17	79	59.48	47	59.52	59.60	32	18,712	0.17%
2022/02/16	71.5	60.03	157.1	60.62	59.20	-85.6	18,534	-0.46%	大賣/
2022/02/15	26.2	61.03	3.1	60.90	60.40	23.1	18,234	0.13%
2022/02/14	29.1	61.73	38	61.77	61.50	-8.9	18,326	-0.05%
2022/02/11	12.7	64.00	10	64.03	63.90	2.7	18,642	0.01%
2022/02/10	37.2	65.11	0	0.00	65.00	37.2	19,683	0.19%
2022/02/09	10	65.85	8	65.93	66.20	2	20,107	0.01%
2022/02/08	3	65.57	2	65.40	66.10	1	20,208	0.01%
2022/02/07	4.6	63.31	10.1	63.38	64.50	-5.5	20,198	-0.03%
2022/01/26	23	64.30	4	64.95	65.20	19	20,009	0.10%
2022/01/25	29.3	65.69	8.1	66.03	65.60	21.2	19,953	0.11%
2022/01/24	75.4	65.86	6	66.28	66.20	69.4	19,913	0.35%
2022/01/21	10	66.78	8	66.93	67.20	2	19,877	0.01%
2022/01/20	5	67.70	1	67.80	67.90	4	20,019	0.02%
2022/01/19	3	67.00	4	67.55	67.80	-1	20,252	0.00%
2022/01/18	3	68.13	1	68.30	68.00	2	20,566	0.01%
2022/01/17	1.6	68.02	0.2	68.00	68.10	1.4	20,606	0.01%
2022/01/14	4	67.38	0.1	68.00	67.30	3.9	20,514	0.02%
2022/01/13	6	68.10	56	67.61	68.20	-50	20,526	-0.24%
2022/01/12	8.3	67.07	4	67.03	66.90	4.3	20,541	0.02%
2022/01/11	8	67.26	1	67.40	67.00	7	20,526	0.03%
2022/01/10	4.6	66.58	8	66.80	67.00	-3.4	20,472	-0.02%
2022/01/07	27.3	67.16	13	67.43	67.50	14.3	20,444	0.07%
2022/01/06	13.7	68.19	11	68.28	68.50	2.7	20,210	0.01%
2022/01/05	6.7	69.53	31	69.45	69.30	-24.4	20,171	-0.12%
2022/01/04	25.3	69.53	13.3	69.60	69.20	12	20,148	0.06%
2022/01/03	46.2	70.04	21	70.06	70.00	25.1	19,949	0.13%
2021/12/30	5	71.46	3	71.43	71.20	2	19,893	0.01%
2021/12/29	15	71.51	45	71.58	71.60	-30	19,839	-0.15%
2021/12/28	6.4	71.49	3	71.37	71.40	3.4	19,882	0.02%
2021/12/27	9	70.97	8.2	70.86	70.90	0.9	19,858	0.00%
2021/12/24	10.2	70.42	2	70.40	70.40	8.2	19,941	0.04%
2021/12/23	25.2	70.45	7	71.00	70.30	18.2	19,979	0.09%
2021/12/22	14.4	71.08	14	71.28	70.80	0.4	20,090	0.00%
2021/12/21	3	70.40	2	70.80	70.80	1	20,025	0.01%
2021/12/20	4	69.40	7	69.36	69.30	-3	19,920	-0.01%
2021/12/17	30	69.90	10.2	69.84	69.90	19.9	19,792	0.10%
2021/12/16	8	70.60	7	70.91	70.60	1	19,648	0.01%
2021/12/15	5	70.00	0	0.00	70.20	5	19,568	0.03%
2021/12/14	24.5	70.09	13	69.89	69.80	11.5	19,592	0.06%
2021/12/13	21.5	71.56	18	71.90	71.00	3.5	19,433	0.02%
2021/12/10	19.2	72.08	44	70.76	72.70	-24.8	19,310	-0.13%
2021/12/09	67.5	71.38	58.4	71.27	71.00	9.1	18,884	0.05%
2021/12/08	24.1	73.86	33.9	73.20	72.70	-9.8	18,392	-0.05%
2021/12/07	28.4	75.00	34.1	75.30	73.60	-5.7	17,982	-0.03%
2021/12/06	80.3	75.71	70	75.50	75.90	10.4	17,343	0.06%