力積電 (6770)-元大-大里德芳券商分點個股進出

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
24.35
漲跌
▼0.40
漲幅
-1.62%
成交量
14,284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－元大-大里德芳券商分點個股進出

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-大里德芳券商分點個股進出
元大-大里德芳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
2024/05/10	43.1	24.35	1.4	24.28	24.35	41.7	19,869	0.21%
2024/05/09	4.1	24.91	1	25.10	24.75	3.1	19,825	0.02%
2024/05/08	12.2	24.41	1	25.00	24.70	11.2	19,824	0.06%
2024/05/07	12	25.25	3.1	24.86	24.70	8.9	19,794	0.04%
2024/05/06	28.1	25.62	20	25.39	25.20	8	19,512	0.04%
2024/05/03	73.4	25.40	55	25.30	25.35	18.4	18,988	0.10%
2024/05/02	13.7	23.53	18	23.66	23.60	-4.3	17,609	-0.02%
2024/04/30	6	23.09	2	23.35	22.85	4	17,343	0.02%
2024/04/29	17.3	22.93	13	22.66	23.20	4.3	17,231	0.02%
2024/04/26	2	22.45	11	22.40	22.15	-9	17,118	-0.05%
2024/04/25	12	22.04	9	22.15	21.95	3	16,932	0.02%
2024/04/24	16	22.41	0	0.00	22.60	16	16,872	0.09%
2024/04/23	49	21.89	1	21.85	21.85	48	16,928	0.28%
2024/04/22	12	21.98	13	22.05	21.70	-1	16,877	-0.01%
2024/04/19	18	22.28	9	22.34	22.20	9	16,592	0.05%
2024/04/18	10.1	23.12	11	23.33	23.05	-0.9	16,162	-0.01%
2024/04/17	130	23.60	0.2	23.85	23.65	129.8	15,832	0.82%	大買/鉅額交易
2024/04/16	13.1	24.12	6	24.16	24.15	7.1	15,571	0.05%
2024/04/15	12	25.10	2.4	25.02	25.00	9.6	15,562	0.06%
2024/04/12	102	25.30	5.1	25.25	25.20	97	16,364	0.59%	大買/
2024/04/11	117	25.50	0	0.00	25.40	117	18,321	0.64%	大買/鉅額交易
2024/04/10	9.1	26.05	22	26.05	25.95	-13	18,252	-0.07%
2024/04/09	7	25.61	7	25.71	25.60	0	18,286	0.00%
2024/04/08	23	25.20	0	0.00	25.20	23	18,402	0.12%
2024/04/03	12	25.53	1	25.45	25.40	11	18,274	0.06%
2024/04/02	3.5	25.94	0	0.00	25.90	3.5	18,196	0.02%
2024/04/01	10	25.95	15	26.05	25.95	-5	18,330	-0.03%
2024/03/29	5	25.70	7.4	25.87	25.80	-2.4	18,248	-0.01%
2024/03/28	26	25.33	8	25.52	25.90	18	18,140	0.10%
2024/03/27	20	25.67	5	25.72	25.70	15	17,857	0.08%
2024/03/26	37	26.18	2	26.13	26.05	35	17,654	0.20%
2024/03/25	1	26.40	2	26.40	26.35	-1	17,555	-0.01%
2024/03/22	5	26.65	5	26.65	26.60	0	17,587	0.00%
2024/03/21	70.3	26.88	12	27.03	26.75	58.3	17,701	0.33%
2024/03/20	5	26.60	0	0.00	26.60	5	17,809	0.03%
2024/03/19	2	27.00	14	27.04	26.95	-12	17,919	-0.07%
2024/03/18	0	0.00	1	26.65	26.80	-1	18,261	-0.01%
2024/03/15	0	0.00	0.2	26.45	26.30	-0.2	18,338	0.00%
2024/03/14	10	26.65	2	26.65	26.60	8	18,071	0.04%
2024/03/13	27	27.16	18	27.07	26.60	9	17,989	0.05%
2024/03/12	20	26.90	1	26.90	27.15	19	17,841	0.11%
2024/03/11	7	26.89	10	27.00	26.95	-3	17,785	-0.02%
2024/03/08	4.3	27.01	9	27.06	26.95	-4.7	17,756	-0.03%
2024/03/07	23	26.77	6	26.92	26.60	17	17,424	0.10%
2024/03/06	5	26.97	1	27.15	26.80	4	17,351	0.02%
2024/03/05	32	27.25	30	27.55	27.10	2	17,441	0.01%
2024/03/04	6	26.73	0	0.00	26.90	6	17,097	0.04%
2024/03/01	11	27.08	14	27.01	26.90	-3	17,051	-0.02%
2024/02/29	6.7	26.42	2	27.00	27.60	4.7	16,922	0.03%
2024/02/27	2	26.60	10.1	26.86	26.60	-8.1	16,649	-0.05%
2024/02/26	7	26.73	2	26.80	26.70	5	16,553	0.03%
2024/02/23	23.6	26.83	0.1	26.90	26.75	23.5	16,597	0.14%
2024/02/22	5	27.20	0	0.00	27.10	5	16,679	0.03%
2024/02/21	2	27.18	0	0.00	27.15	2	16,784	0.01%
2024/02/20	2	27.53	3	27.52	27.45	-1	16,843	-0.01%
2024/02/19	4.3	27.58	1	27.70	27.75	3.3	16,873	0.02%
2024/02/16	26	27.42	14.1	27.42	27.30	11.9	17,051	0.07%
2024/02/15	5.3	26.95	7	27.10	26.90	-1.7	17,037	-0.01%
2024/02/05	1	26.90	4	26.75	26.80	-3	17,043	-0.02%
2024/02/02	15	26.85	3	27.08	26.70	12	16,974	0.07%
2024/02/01	3.2	26.95	3	27.10	27.10	0.2	16,763	0.00%
2024/01/31	18	27.05	1	26.95	27.00	17	16,842	0.10%
2024/01/30	9.1	27.48	2	27.25	27.05	7.1	16,777	0.04%
2024/01/29	7	27.76	6	27.72	27.70	1	16,902	0.01%
2024/01/26	7.4	27.63	3	27.70	27.95	4.4	17,368	0.03%
2024/01/25	0	0.00	4	28.20	28.05	-4	17,289	-0.02%
2024/01/24	10	28.08	2	28.10	27.90	8	17,306	0.05%
2024/01/23	11.1	27.74	71.1	27.65	27.85	-60	17,150	-0.35%
2024/01/22	8	27.32	5.1	27.45	27.45	2.9	17,029	0.02%
2024/01/19	8	27.35	8	27.34	27.25	0	16,769	0.00%
2024/01/18	17.3	27.48	9	27.44	27.20	8.3	16,650	0.05%
2024/01/17	6.4	27.70	6	27.57	27.55	0.4	16,709	0.00%
2024/01/16	16	28.39	0	0.00	28.45	16	16,365	0.10%
2024/01/15	3.3	29.18	3.1	28.99	28.90	0.2	16,255	0.00%
2024/01/12	14	28.99	0	0.00	28.95	14	16,487	0.08%
2024/01/11	2.1	28.86	2	28.88	28.90	0.1	16,369	0.00%
2024/01/10	6.1	29.22	4	29.31	29.05	2.1	16,329	0.01%
2024/01/09	19	29.79	6	29.98	29.45	13	16,371	0.08%
2024/01/08	129.4	30.93	28	30.34	29.90	101.4	16,336	0.62%	大買/鉅額交易
2024/01/05	27	30.54	65	30.53	30.85	-38	15,414	-0.25%
2024/01/04	0	0.00	47.4	28.21	28.25	-47.4	13,429	-0.35%
2024/01/03	6	28.32	14	28.15	28.10	-8	13,559	-0.06%
2024/01/02	3	28.86	0	0.00	28.80	3	13,267	0.02%
2023/12/29	1.8	29.54	0	0.00	29.45	1.8	13,041	0.01%
2023/12/28	16.5	29.75	1	29.70	29.70	15.5	13,126	0.12%
2023/12/27	7	29.76	14	29.83	29.80	-7	13,085	-0.05%
2023/12/25	1	28.95	5	29.20	28.90	-4	12,901	-0.03%
2023/12/22	0	0.00	5	29.34	29.15	-5	12,974	-0.04%
2023/12/21	2	28.85	8	28.90	28.75	-6	12,936	-0.05%
2023/12/19	5	29.13	1	28.90	28.80	4	12,791	0.03%
2023/12/18	2.1	29.68	3	29.35	29.40	-1	12,743	-0.01%
2023/12/15	17	29.89	0.2	29.75	29.75	16.8	12,590	0.13%
2023/12/14	11	29.89	19	29.68	29.65	-8	12,372	-0.06%
2023/12/13	20	29.76	31	29.99	29.90	-11	12,153	-0.09%
2023/12/12	1	29.20	1	29.35	29.60	0	11,816	0.00%
2023/12/11	2	28.85	0.1	28.85	28.80	1.9	11,714	0.02%
2023/12/08	0	0.00	4	28.95	28.80	-4	11,717	-0.03%
2023/12/07	2	28.85	7	28.91	28.70	-5	11,837	-0.04%
2023/12/06	0.1	29.25	5.3	29.30	29.15	-5.2	11,843	-0.04%
2023/12/05	3	29.38	1	29.50	29.40	2	11,822	0.02%
2023/12/04	1	29.65	1	29.55	29.70	0	11,797	0.00%
2023/12/01	9	29.74	14.5	29.74	29.60	-5.5	11,715	-0.05%
2023/11/30	4	29.90	1	29.85	30.10	3	11,613	0.03%
2023/11/29	1	29.85	1	29.85	29.85	0	11,401	0.00%
2023/11/28	0	0.00	3	29.80	29.80	-3	11,268	-0.03%
2023/11/27	0	0.00	1	29.55	29.40	-1	11,235	-0.01%
2023/11/24	0	0.00	8.2	29.62	29.75	-8.2	11,215	-0.07%
2023/11/22	12	29.41	0	0.00	29.20	12	11,111	0.11%
2023/11/21	9.1	29.77	24	29.66	29.80	-14.9	11,007	-0.14%
2023/11/20	7	29.41	10	29.31	29.30	-3	10,865	-0.03%
2023/11/17	2	29.03	3	29.10	29.05	-1	10,690	-0.01%
2023/11/16	25	28.84	3	28.87	29.00	22	10,682	0.21%
2023/11/15	3	28.90	20	28.70	28.90	-17	10,665	-0.16%
2023/11/14	5	28.34	9	28.33	28.35	-4	10,566	-0.04%
2023/11/13	6	28.01	0	0.00	27.85	6	10,686	0.06%
2023/11/10	8	28.20	3	28.15	28.10	5	10,756	0.05%
2023/11/09	7	28.46	3	28.43	28.45	4	10,882	0.04%
2023/11/08	5	28.56	3	28.35	28.35	2	11,078	0.02%
2023/11/07	1	28.85	0	0.00	28.85	1	11,136	0.01%
2023/11/06	56	28.85	127.2	28.80	28.75	-71.2	11,096	-0.64%	大賣/
2023/11/03	94.2	28.40	6	28.41	28.70	88.2	10,785	0.82%
2023/11/02	4	27.64	4	27.60	27.60	0	10,386	0.00%
2023/11/01	12	27.34	17	27.26	27.20	-5	10,327	-0.05%
2023/10/31	0	0.00	1	26.70	26.55	-1	10,222	-0.01%
2023/10/30	3	26.60	0	0.00	26.60	3	10,364	0.03%
2023/10/27	3	26.67	1	26.80	26.65	2	10,487	0.02%
2023/10/26	6	27.00	5	27.20	26.80	1	10,630	0.01%
2023/10/25	3	27.97	7	27.83	27.50	-4	10,626	-0.04%
2023/10/24	8.1	26.45	4	26.49	26.85	4.1	10,465	0.04%
2023/10/23	4.1	26.79	9	26.79	26.65	-4.9	10,495	-0.05%
2023/10/20	12.1	27.62	3	27.50	27.30	9.1	10,632	0.09%
2023/10/19	8.1	27.40	1	27.25	27.35	7.1	10,517	0.07%
2023/10/18	7.1	27.69	1	27.70	27.50	6.1	10,616	0.06%
2023/10/17	11.1	28.07	7.1	28.06	27.85	4	10,918	0.04%
2023/10/16	7.1	27.93	2.2	27.90	27.35	5	10,805	0.05%
2023/10/13	5.1	27.69	0	0.00	27.70	5.1	10,714	0.05%
2023/10/12	2	27.53	11	27.23	27.55	-9	10,677	-0.08%
2023/10/11	1	26.85	9	27.07	27.05	-8	10,616	-0.08%
2023/10/06	9	26.49	0	0.00	26.50	9	10,530	0.09%
2023/10/05	1	26.35	3	26.37	26.40	-2	10,631	-0.02%
2023/10/04	7	26.09	10	26.10	26.10	-3	10,639	-0.03%
2023/10/03	2.3	26.59	1	26.60	26.60	1.3	10,661	0.01%
2023/10/02	5	26.70	0	0.00	26.60	5	10,818	0.05%
2023/09/28	0	0.00	0.1	26.65	26.55	-0.1	11,034	0.00%
2023/09/27	1.1	26.40	0	0.00	26.40	1.1	11,229	0.01%
2023/09/26	23	26.81	1.1	26.79	26.65	21.9	11,225	0.19%
2023/09/25	1	27.10	5	27.47	27.30	-4	11,191	-0.04%
2023/09/22	2	26.90	4	26.90	26.90	-2	11,229	-0.02%
2023/09/21	6.7	27.08	1	27.10	27.00	5.7	11,243	0.05%
2023/09/20	2	27.53	0	0.00	27.25	2	11,187	0.02%
2023/09/18	0	27.90	4	27.85	27.80	-4	11,340	-0.04%
2023/09/15	2	28.00	9	27.97	28.10	-7	11,415	-0.06%
2023/09/14	2	28.00	54.1	27.95	27.90	-52.1	11,398	-0.46%
2023/09/13	0	0.00	1	27.30	27.40	-1	11,450	-0.01%
2023/09/12	21.1	26.90	15	27.09	27.15	6.1	11,668	0.05%
2023/09/11	1	27.60	5	26.97	26.90	-4	11,933	-0.03%
2023/09/08	1	27.60	9.9	27.65	27.60	-8.9	12,311	-0.07%
2023/09/07	1	28.10	0	0.00	27.80	1	12,355	0.01%
2023/09/06	0	0.00	3	27.87	27.80	-3	12,402	-0.02%
2023/09/05	13	28.03	58.1	27.96	28.05	-45.1	12,428	-0.36%
2023/09/04	1	28.15	1	28.40	28.20	0	12,555	0.00%
2023/09/01	6	28.13	0	0.00	28.15	6	12,714	0.05%
2023/08/31	1.1	28.15	0.1	27.85	27.85	1	12,745	0.01%
2023/08/30	35	27.85	4	27.81	27.85	31	12,715	0.24%
2023/08/29	10	27.30	3	27.25	27.30	7	12,754	0.05%
2023/08/28	32.2	27.56	37	27.42	27.40	-4.8	12,792	-0.04%
2023/08/25	1	27.10	0	0.00	26.90	1	12,859	0.01%
2023/08/24	21.2	27.40	11	27.34	27.30	10.2	12,993	0.08%
2023/08/23	13.1	26.86	14	27.25	27.45	-0.9	12,971	-0.01%
2023/08/22	3	27.05	3	26.80	26.80	0	13,028	0.00%
2023/08/21	4	27.26	4	26.91	26.95	0	12,950	0.00%
2023/08/18	3.2	26.92	3	27.25	27.25	0.2	12,869	0.00%
2023/08/17	7	26.46	6	26.69	26.85	1	12,745	0.01%
2023/08/16	5	26.55	12	26.93	27.05	-7	12,552	-0.06%
2023/08/15	2	27.50	0	0.00	27.35	2	12,428	0.02%
2023/08/14	4	27.51	8	27.56	27.95	-4	12,345	-0.03%
2023/08/11	40	28.92	38	28.49	28.40	2	12,206	0.02%
2023/08/10	8	29.09	0	0.00	29.00	8	12,049	0.07%
2023/08/09	6	29.30	4	29.21	29.20	2	11,975	0.02%
2023/08/08	4	29.25	0	0.00	29.10	4	11,958	0.03%
2023/08/07	4	29.58	0	0.00	29.70	4	11,864	0.03%
2023/08/04	1.1	29.51	31.1	29.50	29.50	-30	11,929	-0.25%
2023/08/02	0	0.00	10	29.60	29.55	-10	11,928	-0.08%
2023/07/31	0	0.00	1.1	30.01	29.95	-1.1	11,712	-0.01%
2023/07/28	1	30.30	1	30.20	30.20	0	11,669	0.00%
2023/07/27	28	30.10	1	30.05	30.00	27	11,649	0.23%
2023/07/26	6	29.95	0	0.00	29.70	6	11,823	0.05%
2023/07/25	11	29.70	12	30.09	30.20	-1	12,008	-0.01%
2023/07/24	17	29.11	0	0.00	29.60	17	12,087	0.14%
2023/07/21	3	29.25	2	29.30	29.55	1	12,299	0.01%
2023/07/20	10	29.35	5	29.75	29.80	5	12,509	0.04%
2023/07/19	6	30.23	6	30.13	30.10	0	12,464	0.00%
2023/07/18	68	30.41	31.3	30.38	30.50	36.7	12,801	0.29%
2023/07/17	3	30.13	8	30.16	30.10	-5	13,050	-0.04%
2023/07/13	33	29.90	14	29.99	29.80	19	13,494	0.14%
2023/07/12	10	29.80	0.2	29.90	29.90	9.8	13,431	0.07%
2023/07/11	0.2	30.10	9	30.12	30.15	-8.8	13,445	-0.07%
2023/07/10	12	30.06	0	0.00	30.00	12	13,595	0.09%
2023/07/07	16	30.14	7	30.16	30.15	9	13,583	0.07%
2023/07/06	39	30.89	0	0.00	30.65	39	13,745	0.28%
2023/07/05	13	31.55	3.4	31.47	31.50	9.6	13,610	0.07%
2023/07/04	2	30.83	2	30.75	30.80	0	13,517	0.00%
2023/07/03	4	30.93	10	31.00	30.85	-6	13,640	-0.04%
2023/06/29	0	30.90	2.1	30.85	30.90	-2	13,815	-0.01%
2023/06/28	10	30.70	5	30.84	30.70	5	13,928	0.04%
2023/06/27	2.1	30.81	9	31.15	30.70	-7	14,075	-0.05%
2023/06/26	1	31.60	0	0.00	31.40	1	14,133	0.01%
2023/06/21	1	31.95	29	32.01	31.95	-28	14,165	-0.20%
2023/06/20	10	32.00	23	31.87	31.90	-13	14,140	-0.09%
2023/06/19	9	31.79	1	31.70	31.85	8	14,127	0.06%
2023/06/16	20	32.27	4	32.19	32.15	16	14,081	0.11%
2023/06/15	21	32.25	78.7	32.57	32.70	-57.7	13,915	-0.41%
2023/06/14	3.5	32.24	4	31.95	32.30	-0.5	13,782	0.00%
2023/06/13	0	0.00	10	31.35	31.25	-10	13,373	-0.07%
2023/06/12	0	0.00	13	31.02	31.05	-13	13,365	-0.10%
2023/06/09	1	30.85	6.1	31.00	30.90	-5.1	13,436	-0.04%
2023/06/08	0	0.00	7	31.28	30.90	-7	13,579	-0.05%
2023/06/07	0.7	31.50	10	31.42	31.55	-9.3	13,766	-0.07%
2023/06/06	1	31.10	0	0.00	31.05	1	14,278	0.01%
2023/06/05	16	31.28	0	0.00	31.15	16	14,578	0.11%
2023/06/02	5	31.02	2.1	30.99	31.10	2.9	15,012	0.02%
2023/06/01	3	30.63	12	30.65	30.60	-9	15,755	-0.06%
2023/05/31	2	31.15	4	31.00	30.90	-2	15,872	-0.01%
2023/05/30	24	31.13	4	31.15	31.10	20	15,777	0.13%
2023/05/29	0	0.00	1	30.90	30.85	-1	15,810	-0.01%
2023/05/26	1.6	30.85	3	30.87	30.75	-1.4	15,880	-0.01%
2023/05/25	1	30.60	0	0.00	30.65	1	15,849	0.01%
2023/05/24	4.1	30.35	0.1	30.40	30.55	4	16,018	0.02%
2023/05/23	0	0.00	3	30.57	30.55	-3	16,087	-0.02%
2023/05/22	5	30.22	0	0.00	30.20	5	16,125	0.03%
2023/05/19	3	30.45	11	30.54	30.25	-8	16,129	-0.05%
2023/05/18	7	30.69	1	30.80	30.60	6	16,095	0.04%
2023/05/17	10	30.30	0.1	30.55	30.60	10	16,124	0.06%
2023/05/16	3	30.00	3	30.30	30.25	0	16,080	0.00%
2023/05/15	10	29.60	1	29.60	29.60	9	16,129	0.06%
2023/05/12	7	29.92	26	29.85	29.85	-19	16,269	-0.12%
2023/05/11	0	0.00	2.7	30.03	29.80	-2.7	16,356	-0.02%
2023/05/09	0.8	30.50	1.3	30.48	30.25	-0.5	16,605	0.00%
2023/05/08	2	30.65	2.2	30.44	30.30	-0.2	16,807	0.00%
2023/05/05	4	30.76	0	0.00	30.65	4	17,093	0.02%
2023/05/04	45	30.80	2	30.80	31.10	43	17,548	0.25%
2023/05/03	6	30.69	0.5	30.60	30.50	5.5	17,856	0.03%
2023/05/02	2	30.55	2	30.75	30.90	0	18,172	0.00%
2023/04/28	9.1	29.91	2	30.03	29.70	7.1	18,545	0.04%
2023/04/27	2	29.40	12.4	29.43	29.55	-10.4	18,504	-0.06%
2023/04/26	0.5	29.40	3	29.30	29.30	-2.5	18,623	-0.01%
2023/04/25	2	30.10	0	0.00	30.00	2	18,370	0.01%
2023/04/24	29.1	29.85	29	29.91	30.60	0.1	18,125	0.00%
2023/04/21	16	30.71	8	30.26	30.05	8	18,006	0.04%
2023/04/20	28	31.23	23	31.30	31.00	5	17,828	0.03%
2023/04/19	15	32.26	25	32.20	32.10	-10	17,977	-0.06%
2023/04/18	22	33.17	7.5	33.13	32.90	14.5	17,903	0.08%
2023/04/17	21.5	32.90	13	32.92	32.90	8.5	17,887	0.05%
2023/04/14	5	33.08	12.1	33.10	32.90	-7.1	17,901	-0.04%
2023/04/13	16	33.00	4.1	33.04	33.10	11.9	17,930	0.07%
2023/04/12	2.1	33.25	0.4	33.20	33.30	1.7	17,828	0.01%
2023/04/11	7.2	33.18	17	33.15	33.25	-9.8	17,840	-0.05%
2023/04/10	4.4	32.65	11	32.60	32.50	-6.6	17,730	-0.04%
2023/04/07	1	32.60	5	32.75	32.60	-4	17,809	-0.02%
2023/04/06	14.1	32.76	0	0.00	32.60	14.1	17,816	0.08%
2023/03/31	1	33.30	8	33.48	33.10	-7	17,724	-0.04%
2023/03/30	5	33.01	2	33.25	32.90	3	17,798	0.02%
2023/03/29	25	33.01	20	33.10	32.95	5	17,826	0.03%
2023/03/28	17.1	33.24	20	33.19	33.10	-2.9	17,952	-0.02%
2023/03/27	7	33.97	4.2	33.82	33.70	2.8	17,953	0.02%
2023/03/24	2	34.45	13	34.40	34.40	-11	18,001	-0.06%
2023/03/23	0.4	34.30	1	34.40	34.20	-0.6	18,032	0.00%
2023/03/22	2	34.45	9	34.55	34.30	-7	18,177	-0.04%
2023/03/21	2	34.40	9.1	34.37	34.20	-7.1	18,241	-0.04%
2023/03/20	15	34.21	5	34.25	34.20	10	18,519	0.05%
2023/03/17	5.1	34.19	51	34.51	34.60	-45.9	18,561	-0.25%
2023/03/16	30.4	33.29	2	33.38	33.35	28.4	18,408	0.15%
2023/03/15	3.1	33.40	11	33.47	33.25	-7.9	18,590	-0.04%
2023/03/14	2	33.35	1	33.25	33.20	1	18,996	0.01%
2023/03/13	10	33.80	0	0.00	33.80	10	19,442	0.05%
2023/03/10	159.2	34.57	2	34.85	34.45	157.2	19,550	0.80%	大買/鉅額交易
2023/03/09	22	35.58	39.1	35.71	35.15	-17.1	19,676	-0.09%
2023/03/08	6.1	34.72	2	34.82	34.95	4.1	19,267	0.02%
2023/03/07	53.3	35.04	44.5	35.11	35.15	8.8	19,091	0.05%
2023/03/06	31.1	34.54	30	34.50	34.95	1.1	18,755	0.01%
2023/03/03	10	33.63	1.1	33.58	33.60	8.9	18,065	0.05%
2023/03/02	1.1	33.11	1	33.20	33.25	0.1	18,110	0.00%
2023/03/01	1.6	33.13	0	0.00	33.10	1.6	18,423	0.01%
2023/02/24	9.1	33.56	5.1	33.54	33.30	4	18,738	0.02%
2023/02/23	3	33.55	1.1	33.65	33.65	2	18,750	0.01%
2023/02/22	12	33.23	0	0.00	33.40	12	18,942	0.06%
2023/02/21	11	33.94	3	33.88	33.90	8	18,975	0.04%
2023/02/20	30	33.72	24	33.79	33.80	6	19,285	0.03%
2023/02/17	1	33.30	0	0.00	33.30	1	19,770	0.01%
2023/02/16	3	33.52	8	33.51	33.50	-5	19,930	-0.03%
2023/02/15	2.3	33.35	2	33.53	33.25	0.3	20,390	0.00%
2023/02/14	5	33.60	7	33.64	33.60	-2	20,381	-0.01%
2023/02/13	5	33.19	12	33.14	33.15	-7	20,614	-0.03%
2023/02/10	9	33.88	28	33.81	33.70	-19	20,840	-0.09%
2023/02/09	38.3	34.27	3	34.28	34.15	35.3	21,068	0.17%
2023/02/08	8.1	34.32	18	34.40	34.60	-9.9	21,178	-0.05%
2023/02/07	9.2	33.75	1	34.00	33.80	8.2	21,101	0.04%
2023/02/06	13.2	33.89	1	33.80	33.70	12.2	21,204	0.06%
2023/02/03	19.1	34.66	31	34.63	34.50	-12	21,086	-0.06%
2023/02/02	36.4	35.45	15.2	35.28	35.30	21.2	20,966	0.10%
2023/02/01	26.2	34.82	20.1	34.74	35.00	6.1	20,713	0.03%
2023/01/31	1	34.35	4	34.30	34.30	-3	20,414	-0.01%
2023/01/30	7	33.73	31	33.39	33.95	-24	20,175	-0.12%
2023/01/17	22	32.23	1	32.25	32.30	21	19,808	0.11%
2023/01/16	5	32.77	21	32.60	32.55	-16	20,069	-0.08%
2023/01/13	5.2	33.88	4	33.97	33.65	1.2	19,986	0.01%
2023/01/11	2	34.10	14	34.05	34.30	-12	20,165	-0.06%
2023/01/10	2	33.83	6	34.11	34.00	-4	20,051	-0.02%
2023/01/09	6	33.79	25	33.87	33.90	-19	19,927	-0.10%
2023/01/06	0	0.00	5	33.22	33.45	-5	19,646	-0.03%
2023/01/05	2	32.65	2.5	32.70	32.65	-0.5	19,550	0.00%
2023/01/04	1	32.45	2	32.20	32.25	-1	19,678	-0.01%
2023/01/03	0	0.00	1	32.30	32.35	-1	19,864	-0.01%
2022/12/29	24	31.69	3	31.57	32.05	21	20,020	0.10%
2022/12/28	9	32.34	30	32.33	32.15	-21	20,225	-0.10%
2022/12/27	14	33.19	10	33.26	33.00	4	20,261	0.02%
2022/12/26	6	33.08	0	32.95	32.75	6	20,311	0.03%
2022/12/23	1	32.90	1	33.15	33.30	0	20,656	0.00%
2022/12/22	4	33.30	4	33.38	33.40	0	21,553	0.00%
2022/12/21	6	32.51	5	32.60	32.65	1	21,669	0.00%
2022/12/20	3	32.75	0	0.00	32.30	3	21,653	0.01%
2022/12/19	0	0.00	7	33.08	32.90	-7	21,784	-0.03%
2022/12/16	3.8	32.49	1	32.45	32.65	2.8	21,836	0.01%
2022/12/15	40	33.00	6	33.01	32.95	34	21,868	0.16%
2022/12/14	2	33.40	13.5	33.23	33.35	-11.5	21,970	-0.05%
2022/12/13	1	32.45	7	32.36	32.40	-6	22,008	-0.03%
2022/12/12	19	32.25	2	32.20	32.20	17	22,253	0.08%
2022/12/09	1	33.65	1	33.65	33.45	0	24,397	0.00%
2022/12/08	2	33.35	0	0.00	33.05	2	24,737	0.01%
2022/12/07	3	33.77	2	33.55	33.35	1	24,937	0.00%
2022/12/06	22	34.26	76	33.94	33.95	-54	25,107	-0.22%
2022/12/05	22.2	35.26	22	35.16	35.15	0.2	24,919	0.00%
2022/12/02	48	34.24	8	34.39	34.60	40	24,563	0.16%
2022/12/01	5.4	34.12	34	33.93	34.00	-28.6	24,634	-0.12%
2022/11/30	3	32.63	6	32.72	33.30	-3	24,700	-0.01%
2022/11/28	21	32.28	0	0.00	32.25	21	25,748	0.08%
2022/11/25	21	33.01	15	33.29	32.90	6	26,099	0.02%
2022/11/24	3	33.10	10	33.20	33.30	-7	26,623	-0.03%
2022/11/23	0	32.80	34	32.64	32.95	-34	26,597	-0.13%
2022/11/22	21	31.85	1	32.05	31.85	20	26,511	0.08%
2022/11/21	5	33.03	1	33.05	32.85	4	26,312	0.02%
2022/11/18	1	33.85	3	34.12	33.65	-2	26,505	-0.01%
2022/11/17	11	33.80	2	34.08	34.15	9	26,578	0.03%
2022/11/16	27.1	34.24	1	33.95	34.05	26.1	26,743	0.10%
2022/11/15	17.1	34.10	18	34.30	34.35	-1	26,732	0.00%
2022/11/14	9	33.49	12	33.55	33.45	-3	26,524	-0.01%
2022/11/11	9	33.83	6	33.79	33.30	3	26,944	0.01%
2022/11/10	2	32.35	4	32.48	32.60	-2	27,055	-0.01%
2022/11/09	0	0.00	5	32.70	32.70	-5	27,830	-0.02%
2022/11/08	6	32.48	0	0.00	32.00	6	28,164	0.02%
2022/11/07	4	32.51	9	32.54	32.75	-5	28,748	-0.02%
2022/11/04	1	31.15	1	31.65	31.85	0	28,905	0.00%
2022/11/03	1	31.50	2	31.18	31.45	-1	28,958	0.00%
2022/11/02	13	31.08	7	31.16	31.30	6	29,025	0.02%
2022/11/01	23	30.91	6.6	31.02	30.65	16.4	29,084	0.06%
2022/10/31	0	0.00	5.4	30.93	30.80	-5.4	29,469	-0.02%
2022/10/28	5	29.85	3	30.23	29.70	2	29,605	0.01%
2022/10/27	4	30.68	6	30.78	30.90	-2	29,758	-0.01%
2022/10/26	5	30.41	7	30.44	30.45	-2	30,232	-0.01%
2022/10/25	7	30.80	3	30.50	30.45	4	30,505	0.01%
2022/10/24	26	31.45	38.1	31.26	31.00	-12.1	31,876	-0.04%
2022/10/21	11	30.75	2.5	30.90	30.20	8.5	31,699	0.03%
2022/10/20	0	0.00	3	30.20	31.00	-3	31,430	-0.01%
2022/10/19	6	30.08	6	29.98	29.90	0	31,386	0.00%
2022/10/18	1	29.40	3	29.72	29.90	-2	31,425	-0.01%
2022/10/17	1	29.25	0	0.00	29.50	1	31,640	0.00%
2022/10/14	1.5	28.63	15	28.82	29.20	-13.5	31,903	-0.04%
2022/10/13	11.5	27.74	3	27.00	26.95	8.5	31,846	0.03%
2022/10/12	2	28.30	4	28.06	28.10	-2	31,943	-0.01%
2022/10/11	2	28.48	3	28.50	28.05	-1	32,244	0.00%
2022/10/07	1	29.95	4	30.00	29.95	-3	32,235	-0.01%
2022/10/06	8	30.06	2	30.23	30.15	6	32,281	0.02%
2022/10/05	9	30.41	4.5	30.35	30.35	4.5	32,238	0.01%
2022/10/03	3	28.43	4	28.85	28.80	-1	31,917	0.00%
2022/09/30	5	27.90	2	27.80	28.50	3	31,868	0.01%
2022/09/29	29	28.23	31	27.93	27.80	-2	31,740	-0.01%
2022/09/28	18.1	28.75	35	28.65	28.55	-16.9	30,958	-0.05%
2022/09/27	2	29.70	0	0.00	29.65	2	30,763	0.01%
2022/09/26	40.1	29.97	4.1	29.46	29.30	36	30,800	0.12%
2022/09/23	2	31.10	1	31.00	31.00	1	30,778	0.00%
2022/09/22	43	30.69	1	30.60	30.55	42	30,824	0.14%
2022/09/21	0	0.00	1	31.25	31.30	-1	30,858	0.00%
2022/09/20	2	31.58	10	31.85	31.55	-8	30,834	-0.03%
2022/09/19	4.1	31.71	4	31.91	31.75	0.1	30,802	0.00%
2022/09/16	38	31.99	7	31.65	32.15	31	30,695	0.10%
2022/09/15	19	32.61	5	32.55	32.75	14	28,777	0.05%
2022/09/14	3	31.30	47	31.13	31.60	-44	28,540	-0.15%
2022/09/13	9	32.40	11	32.23	32.00	-2	28,446	-0.01%
2022/09/12	0	0.00	3.2	31.69	31.75	-3.2	28,490	-0.01%
2022/09/08	3	30.60	6	30.65	30.70	-3	28,970	-0.01%
2022/09/07	12.1	30.10	3	29.97	30.10	9.1	29,064	0.03%
2022/09/06	6	30.83	4	30.98	30.80	2	28,916	0.01%
2022/09/05	16.8	31.39	17.1	32.58	30.55	-0.3	28,694	0.00%
2022/09/02	5	33.70	21	33.84	33.55	-16	27,702	-0.06%
2022/09/01	21.2	33.54	39.1	33.43	33.65	-17.9	27,442	-0.07%
2022/08/31	9	33.68	6	34.08	34.45	3	27,006	0.01%
2022/08/29	7	33.79	0	0.00	33.90	7	26,570	0.03%
2022/08/26	5.1	35.02	2.1	35.14	34.85	3	26,468	0.01%
2022/08/25	4	34.10	3.1	34.47	34.25	0.9	26,229	0.00%
2022/08/24	10.1	33.77	19	33.52	33.40	-8.9	26,128	-0.03%
2022/08/23	15.1	34.06	0	0.00	33.95	15.1	29,906	0.05%
2022/08/22	12	35.38	3	35.27	35.05	9	29,964	0.03%
2022/08/19	11	35.82	10	35.88	35.70	1	29,855	0.00%
2022/08/18	38	35.91	10	36.13	35.80	28	29,837	0.09%
2022/08/17	4.1	35.99	24	35.99	36.30	-19.9	29,451	-0.07%
2022/08/16	51.1	35.90	56	35.80	35.50	-4.9	29,070	-0.02%
2022/08/15	9.3	35.42	4	35.53	35.65	5.3	28,584	0.02%
2022/08/12	43	34.86	38	35.14	35.35	5	28,218	0.02%
2022/08/11	4	33.85	16.1	33.88	33.85	-12.1	27,704	-0.04%
2022/08/10	9.2	33.37	10	33.30	33.25	-0.8	27,533	0.00%
2022/08/09	4	33.66	9	33.84	33.90	-5	27,612	-0.02%
2022/08/08	11.1	33.63	4	33.81	33.60	7.1	27,986	0.03%
2022/08/05	18	34.21	13.3	34.26	34.20	4.7	28,793	0.02%
2022/08/04	39.1	33.68	38	33.68	33.80	1.1	28,739	0.00%
2022/08/03	25	33.98	3.6	34.03	34.00	21.4	28,722	0.07%
2022/08/02	25.2	34.73	37	34.40	34.20	-11.9	28,532	-0.04%
2022/08/01	18.2	35.47	7	35.71	35.65	11.2	28,071	0.04%
2022/07/29	82.1	35.64	22	35.44	35.25	60.1	27,838	0.22%
2022/07/28	1.2	38.48	2	39.20	38.25	-0.8	26,477	0.00%
2022/07/27	13	39.13	230	38.99	39.45	-217	26,173	-0.83%	大賣/鉅額交易
2022/07/26	4	39.20	6.3	38.77	38.85	-2.3	26,121	-0.01%
2022/07/25	35	40.47	36.2	40.35	40.25	-1.2	26,013	0.00%
2022/07/22	42.3	42.15	19	42.19	41.75	23.3	26,117	0.09%
2022/07/21	18	41.27	10	41.28	41.80	8	25,861	0.03%
2022/07/20	6	39.94	11	39.85	39.70	-5	25,451	-0.02%
2022/07/19	10.3	38.00	9.3	38.44	38.75	1	25,274	0.00%
2022/07/18	23.1	38.71	25	39.06	39.25	-1.9	25,186	-0.01%
2022/07/15	8	39.69	13.5	40.08	40.05	-5.5	24,852	-0.02%
2022/07/14	3.5	38.86	1	38.90	39.00	2.5	24,990	0.01%
2022/07/13	1	39.10	2	39.13	39.25	-1	24,899	0.00%
2022/07/12	5	38.50	2	38.30	38.35	3	24,744	0.01%
2022/07/11	23	40.73	21	39.99	40.10	2	24,657	0.01%
2022/07/08	29	40.84	16	40.47	40.55	13	24,709	0.05%
2022/07/07	9	39.96	9.4	40.15	40.40	-0.4	24,757	0.00%
2022/07/06	3	38.97	0	0.00	38.95	3	24,552	0.01%
2022/07/05	12	38.80	10	38.60	39.00	2	24,457	0.01%
2022/07/04	7	38.01	6	38.00	38.30	1	24,444	0.00%
2022/07/01	3	39.10	1	38.30	37.85	2	24,552	0.01%
2022/06/30	11	40.38	1	40.45	40.10	10	24,558	0.04%
2022/06/29	3	41.47	21	41.62	41.70	-18	24,367	-0.07%
2022/06/28	11	42.89	3	43.18	42.80	8	24,150	0.03%
2022/06/27	3	44.22	2	44.00	44.25	1	24,047	0.00%
2022/06/24	11	43.56	2	43.13	43.00	9	23,919	0.04%
2022/06/23	8	44.76	6	44.38	43.50	2	23,674	0.01%
2022/06/22	9	47.86	10	47.82	46.35	-1	23,181	0.00%
2022/06/21	1	48.05	0	0.00	48.45	1	23,003	0.00%
2022/06/20	18	49.05	3.1	48.51	47.85	14.9	22,869	0.07%
2022/06/17	3	48.92	7.3	49.40	50.40	-4.3	22,466	-0.02%
2022/06/16	16.1	50.92	20	50.86	50.10	-3.9	21,856	-0.02%
2022/06/15	5	51.92	1	51.50	51.40	4	21,713	0.02%
2022/06/14	10.2	52.02	4	51.90	52.10	6.2	21,641	0.03%
2022/06/13	10	54.25	4.5	54.41	53.50	5.5	21,490	0.03%
2022/06/09	1	55.10	2	55.20	56.10	-1	21,427	0.00%
2022/06/08	0.3	55.40	0	0.00	55.30	0.3	21,357	0.00%
2022/06/07	8.2	55.51	1	55.60	55.70	7.2	21,283	0.03%
2022/06/06	10.5	56.70	4.3	56.64	56.40	6.2	21,188	0.03%
2022/06/02	6	57.03	0	0.00	57.20	6	21,306	0.03%
2022/06/01	1	57.90	18	57.84	57.80	-17	21,450	-0.08%
2022/05/31	20	58.02	28.2	58.39	57.80	-8.2	21,298	-0.04%
2022/05/30	15	58.07	7	57.91	58.10	8	17,255	0.05%
2022/05/27	2	56.50	4	56.30	56.50	-2	16,890	-0.01%
2022/05/26	14.2	55.98	15	55.91	55.70	-0.9	16,887	-0.01%
2022/05/25	5.2	56.70	12	56.66	56.60	-6.9	16,804	-0.04%
2022/05/24	5	56.98	10.1	57.38	56.60	-5.1	16,908	-0.03%
2022/05/23	12.2	58.42	8	57.76	57.20	4.2	16,813	0.02%
2022/05/20	5	59.14	6.2	58.91	58.80	-1.2	16,688	-0.01%
2022/05/19	17.6	57.87	6.3	57.96	59.00	11.3	16,508	0.07%
2022/05/18	10	58.53	19	58.46	58.40	-9	16,174	-0.06%
2022/05/17	7	57.87	16	57.78	57.80	-9	16,221	-0.06%
2022/05/16	21	57.71	40.1	58.08	57.50	-19	16,501	-0.12%
2022/05/13	32	56.58	13.1	56.31	56.50	19	16,109	0.12%
2022/05/12	19	54.64	25	54.44	54.00	-6	15,272	-0.04%
2022/05/11	6	54.18	2	54.30	54.40	4	14,941	0.03%
2022/05/10	2	53.25	2	53.00	53.20	0	14,735	0.00%
2022/05/09	4	54.00	5	54.04	54.00	-1	14,644	-0.01%
2022/05/06	6	53.82	13	53.85	53.80	-7	14,614	-0.05%
2022/05/05	7	54.64	108.8	54.31	55.00	-101.8	14,689	-0.69%	大賣/鉅額交易
2022/05/04	5	53.44	3.3	53.13	53.20	1.7	14,714	0.01%
2022/05/03	1	53.70	1.4	53.30	53.00	-0.4	14,763	0.00%
2022/04/29	4.3	53.62	3	53.80	53.60	1.3	14,796	0.01%
2022/04/28	5.1	53.38	8.1	53.14	52.80	-3	14,660	-0.02%
2022/04/27	1.7	51.18	4	50.73	51.10	-2.3	14,360	-0.02%
2022/04/26	31	52.24	31	52.30	51.90	0	14,262	0.00%
2022/04/25	4	52.70	112.3	52.10	51.90	-108.3	14,235	-0.76%	大賣/鉅額交易
2022/04/22	9	53.49	4.1	54.45	54.40	4.9	14,199	0.03%
2022/04/21	8	54.53	8	54.37	54.40	0	14,008	0.00%
2022/04/20	1	52.00	3	54.97	54.50	-2	13,898	-0.01%
2022/04/19	31	51.67	31	51.73	51.80	0	13,569	0.00%
2022/04/18	2	51.15	1	51.00	51.00	1	13,569	0.01%
2022/04/15	2	51.30	6	51.15	51.60	-4	13,647	-0.03%
2022/04/14	5	51.94	0	0.00	52.00	5	13,805	0.04%
2022/04/13	5	53.50	3	53.47	53.00	2	13,818	0.01%
2022/04/12	5	51.88	0	0.00	51.80	5	13,694	0.04%
2022/04/11	7.1	52.65	4	52.75	52.30	3.1	13,786	0.02%
2022/04/08	3	54.17	1	54.40	54.30	2	13,870	0.01%
2022/04/07	36.1	54.39	34.1	54.22	54.50	2	13,857	0.01%
2022/04/06	4.3	53.85	1	53.50	54.30	3.3	13,645	0.02%
2022/04/01	4	51.98	2	51.90	52.00	2	13,378	0.01%
2022/03/31	2	53.10	6	53.02	53.00	-4	13,376	-0.03%
2022/03/30	9	53.84	1	53.60	53.70	8	13,360	0.06%
2022/03/29	2	53.30	1	53.30	53.80	1	13,317	0.01%
2022/03/25	5	54.10	0	0.00	54.10	5	13,415	0.04%
2022/03/24	1	54.10	2	54.00	54.20	-1	13,469	-0.01%
2022/03/23	1	54.10	0	0.00	54.20	1	13,583	0.01%
2022/03/21	33.1	54.98	3	54.90	54.50	30.1	13,703	0.22%
2022/03/18	7	52.91	1	52.90	54.20	6	13,791	0.04%
2022/03/17	10	52.88	11	52.90	52.90	-1	13,824	-0.01%
2022/03/16	1	50.50	4	50.50	51.40	-3	14,095	-0.02%
2022/03/15	1	50.01	5	50.04	50.40	-4	14,502	-0.03%
2022/03/14	1	51.10	2	51.00	51.40	-1	14,829	-0.01%
2022/03/11	2	51.05	3	51.33	50.90	-1	15,466	-0.01%
2022/03/10	1	51.50	0	0.00	51.50	1	16,687	0.01%
2022/03/09	5.1	50.25	2	49.85	50.20	3.1	17,390	0.02%
2022/03/08	15	50.29	30	49.87	49.70	-15	17,876	-0.08%
2022/03/07	11	51.74	11	51.55	52.20	0	17,945	0.00%
2022/03/04	18	54.29	10	54.28	54.00	8	18,141	0.04%
2022/03/03	5.1	55.45	81	55.60	55.40	-75.9	18,218	-0.42%
2022/03/02	1	54.51	2	54.80	56.00	-1	18,370	-0.01%
2022/03/01	16	55.78	10	55.05	55.90	6	18,542	0.03%
2022/02/25	94	53.32	1.2	52.64	53.30	92.8	18,408	0.50%
2022/02/24	14.1	54.19	51	53.41	53.30	-36.9	18,311	-0.20%
2022/02/23	3	56.83	1	57.10	57.10	2	18,332	0.01%
2022/02/22	7.9	56.71	4	56.90	56.60	3.9	18,281	0.02%
2022/02/21	5	58.68	2	58.60	58.60	3	18,175	0.02%
2022/02/18	24	59.14	0	0.00	59.20	24	18,422	0.13%
2022/02/17	5	58.90	6.1	58.75	59.60	-1.1	18,712	-0.01%
2022/02/16	18.9	60.16	22	59.84	59.20	-3.1	18,534	-0.02%
2022/02/15	40	61.60	7	61.47	60.40	33	18,234	0.18%
2022/02/14	14	61.76	15	61.81	61.50	-1	18,326	-0.01%
2022/02/11	7.1	63.97	35	63.88	63.90	-27.9	18,642	-0.15%
2022/02/10	6	65.18	21.1	64.96	65.00	-15	19,683	-0.08%
2022/02/09	1	66.20	5.2	65.87	66.20	-4.2	20,107	-0.02%
2022/02/08	13	65.31	2	65.80	66.10	11	20,208	0.05%
2022/02/07	6.1	63.40	1.2	63.03	64.50	4.9	20,198	0.02%
2022/01/26	6.2	64.62	4.3	64.17	65.20	1.9	20,009	0.01%
2022/01/25	0	0.00	5	65.90	65.60	-5	19,953	-0.03%
2022/01/24	6	65.92	1	66.10	66.20	5	19,913	0.03%
2022/01/21	3.2	67.03	1	66.90	67.20	2.2	19,877	0.01%
2022/01/20	2	67.85	2	67.65	67.90	0	20,019	0.00%
2022/01/19	2	66.95	4	67.13	67.80	-2	20,252	-0.01%
2022/01/18	5	68.30	2	68.25	68.00	3	20,566	0.01%
2022/01/17	7.4	67.84	3	68.13	68.10	4.4	20,606	0.02%
2022/01/14	17.1	67.72	2.8	67.84	67.30	14.3	20,514	0.07%
2022/01/13	11.2	67.94	2	68.00	68.20	9.2	20,526	0.04%
2022/01/12	3	66.97	0	0.00	66.90	3	20,541	0.01%
2022/01/11	6	67.25	3	66.93	67.00	3	20,526	0.01%
2022/01/10	10.1	66.49	2.3	66.32	67.00	7.9	20,472	0.04%
2022/01/07	8	67.24	15	67.07	67.50	-7	20,444	-0.03%
2022/01/06	11.2	68.21	20.3	68.60	68.50	-9	20,210	-0.04%
2022/01/05	6.5	69.27	0.7	69.40	69.30	5.8	20,171	0.03%
2022/01/04	14	69.39	0.5	69.60	69.20	13.5	20,148	0.07%
2022/01/03	9.2	70.29	7.3	70.46	70.00	1.8	19,949	0.01%
2021/12/30	10.2	71.40	3.1	71.57	71.20	7.1	19,893	0.04%
2021/12/29	11	71.47	5	71.48	71.60	6	19,839	0.03%
2021/12/28	9	71.39	15	71.48	71.40	-6	19,882	-0.03%
2021/12/27	4	71.00	10.1	70.97	70.90	-6.1	19,858	-0.03%
2021/12/24	5.1	70.60	4	70.45	70.40	1.1	19,941	0.01%
2021/12/23	15.1	70.92	1	70.90	70.30	14	19,979	0.07%
2021/12/22	3	71.07	1.5	71.37	70.80	1.5	20,090	0.01%
2021/12/21	2	70.15	3	70.33	70.80	-1	20,025	0.00%
2021/12/20	5.5	69.39	4.1	69.38	69.30	1.4	19,920	0.01%
2021/12/17	6.1	70.15	4	69.90	69.90	2.1	19,792	0.01%
2021/12/16	1.5	70.57	6.4	71.00	70.60	-4.9	19,648	-0.02%
2021/12/15	6.1	70.04	4	70.00	70.20	2.1	19,568	0.01%
2021/12/14	13.1	70.24	11	70.13	69.80	2.1	19,592	0.01%
2021/12/13	17	71.71	6	71.27	71.00	11	19,433	0.06%
2021/12/10	26.2	71.31	26	71.23	72.70	0.2	19,310	0.00%
2021/12/09	37.5	71.45	37.6	71.46	71.00	-0.1	18,884	0.00%
2021/12/08	80.9	73.72	23.5	73.34	72.70	57.4	18,392	0.31%
2021/12/07	42.1	75.22	61.9	75.12	73.60	-19.8	17,982	-0.11%
2021/12/06	58	76.24	26	75.68	75.90	31.9	17,343	0.18%