力積電 (6770)-元大-鹿港券商分點個股進出

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
22.15
漲跌
▲0.20
漲幅
+0.91%
成交量
29,521張
產業
上市半導體類股
893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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	5.1	22.30	1	22.30	22.15	4.1	17,118	0.02%
2024/04/25	8.5	22.05	2	22.03	21.95	6.5	16,932	0.04%
2024/04/24	16	22.59	144.1	22.38	22.60	-128.1	16,872	-0.76%	大賣/鉅額交易
2024/04/23	35.3	21.93	52.9	21.83	21.85	-17.6	16,928	-0.10%
2024/04/22	78	22.06	87.8	22.17	21.70	-9.8	16,877	-0.06%
2024/04/19	32.9	22.21	110	22.20	22.20	-77.1	16,592	-0.46%	大賣/
2024/04/18	37.2	23.24	13	23.30	23.05	24.2	16,162	0.15%
2024/04/17	28.6	23.79	41.4	23.61	23.65	-12.8	15,832	-0.08%
2024/04/16	29.2	24.28	1	24.15	24.15	28.2	15,571	0.18%
2024/04/15	21.7	25.02	10.2	25.05	25.00	11.5	15,562	0.07%
2024/04/12	13	25.20	2	25.30	25.20	11	16,364	0.07%
2024/04/11	63	25.68	5.5	25.54	25.40	57.5	18,321	0.31%
2024/04/10	99	26.03	6.9	26.23	25.95	92.1	18,252	0.50%
2024/04/09	41	25.59	6.3	25.59	25.60	34.7	18,286	0.19%
2024/04/08	9	25.24	12	25.28	25.20	-3	18,402	-0.02%
2024/04/03	22	25.44	25	25.40	25.40	-3	18,274	-0.02%
2024/04/02	7.1	25.92	13	25.99	25.90	-5.9	18,196	-0.03%
2024/04/01	1	26.00	2	26.00	25.95	-1	18,330	-0.01%
2024/03/29	14	25.75	3	25.70	25.80	11	18,248	0.06%
2024/03/28	74.2	25.51	36.2	25.52	25.90	38	18,140	0.21%
2024/03/27	46.6	25.76	49	25.69	25.70	-2.4	17,857	-0.01%
2024/03/26	42	26.15	2	26.25	26.05	40	17,654	0.23%
2024/03/25	9	26.43	2	26.43	26.35	7	17,555	0.04%
2024/03/22	17	26.61	6.5	26.68	26.60	10.5	17,587	0.06%
2024/03/21	12	26.74	0	0.00	26.75	12	17,701	0.07%
2024/03/20	22	26.76	8.3	26.94	26.60	13.7	17,809	0.08%
2024/03/19	2	27.00	11	27.00	26.95	-9	17,919	-0.05%
2024/03/18	4	26.58	26.2	26.59	26.80	-22.2	18,261	-0.12%
2024/03/15	33	26.35	8	26.35	26.30	25	18,338	0.14%
2024/03/14	1	26.65	15	26.67	26.60	-14	18,071	-0.08%
2024/03/13	51.5	26.80	23	27.24	26.60	28.5	17,989	0.16%
2024/03/12	29	26.92	17	27.05	27.15	12	17,841	0.07%
2024/03/11	3	26.93	0	0.00	26.95	3	17,785	0.02%
2024/03/08	18	27.11	10	27.15	26.95	8	17,756	0.05%
2024/03/07	6	26.84	2	26.73	26.60	4	17,424	0.02%
2024/03/06	7.3	26.95	6.1	26.93	26.80	1.2	17,351	0.01%
2024/03/05	26.6	27.20	16	27.75	27.10	10.6	17,441	0.06%
2024/03/04	17.1	26.78	1	26.70	26.90	16.1	17,097	0.09%
2024/03/01	20.1	27.08	6	27.01	26.90	14.1	17,051	0.08%
2024/02/29	39.2	26.34	25.9	27.34	27.60	13.3	16,922	0.08%
2024/02/27	23.2	26.79	4.2	26.95	26.60	19	16,649	0.11%
2024/02/26	8	26.72	0.8	26.80	26.70	7.3	16,553	0.04%
2024/02/23	53.1	26.92	1.9	27.01	26.75	51.2	16,597	0.31%
2024/02/22	11	27.10	0	0.00	27.10	11	16,679	0.07%
2024/02/21	4.1	27.15	3	27.15	27.15	1.1	16,784	0.01%
2024/02/20	11	27.45	0	0.00	27.45	11	16,843	0.07%
2024/02/19	0	27.75	7.2	27.58	27.75	-7.1	16,873	-0.04%
2024/02/16	0.2	27.40	1.2	27.40	27.30	-1	17,051	-0.01%
2024/02/15	0.2	27.00	0	0.00	26.90	0.2	17,037	0.00%
2024/02/05	2.8	26.68	1	26.75	26.80	1.8	17,043	0.01%
2024/02/02	16.3	26.85	1	26.85	26.70	15.3	16,974	0.09%
2024/02/01	42.2	26.95	4.2	26.94	27.10	38	16,763	0.23%
2024/01/31	9.2	27.04	32.1	27.04	27.00	-22.9	16,842	-0.14%
2024/01/30	59.5	27.25	24	27.26	27.05	35.5	16,777	0.21%
2024/01/29	15.6	27.73	16	27.80	27.70	-0.4	16,902	0.00%
2024/01/26	13.5	27.64	5	27.62	27.95	8.5	17,368	0.05%
2024/01/25	4	28.09	19	28.16	28.05	-15	17,289	-0.09%
2024/01/24	13.2	28.13	0	0.00	27.90	13.2	17,306	0.08%
2024/01/23	7	27.66	2	27.65	27.85	5	17,150	0.03%
2024/01/22	11	27.30	35	27.61	27.45	-24	17,029	-0.14%
2024/01/19	45	27.28	1	27.40	27.25	44	16,769	0.26%
2024/01/18	25.5	27.31	7	27.29	27.20	18.5	16,650	0.11%
2024/01/17	38.2	27.78	4	27.68	27.55	34.2	16,709	0.20%
2024/01/16	19	28.36	11	28.31	28.45	8	16,365	0.05%
2024/01/15	17	29.05	0	0.00	28.90	17	16,255	0.10%
2024/01/12	20	28.93	4	28.93	28.95	16	16,487	0.10%
2024/01/11	4.2	28.89	4	28.84	28.90	0.2	16,369	0.00%
2024/01/10	25.1	29.23	11	29.30	29.05	14.1	16,329	0.09%
2024/01/09	13	29.96	14	29.90	29.45	-1	16,371	-0.01%
2024/01/08	78	30.43	73.1	30.47	29.90	4.9	16,336	0.03%
2024/01/05	87	30.51	155.6	30.78	30.85	-68.6	15,414	-0.45%	大賣/
2024/01/04	11.1	28.24	2	28.13	28.25	9.1	13,429	0.07%
2024/01/03	38	28.21	1	28.20	28.10	37	13,559	0.27%
2024/01/02	13	28.92	1	29.50	28.80	12	13,267	0.09%
2023/12/29	4	29.45	12	29.65	29.45	-8	13,041	-0.06%
2023/12/28	13	29.72	1	29.70	29.70	12	13,126	0.09%
2023/12/27	1	29.75	13	29.77	29.80	-12	13,085	-0.09%
2023/12/25	11	29.05	0	0.00	28.90	11	12,901	0.09%
2023/12/22	0.8	29.15	1	29.40	29.15	-0.2	12,974	0.00%
2023/12/21	2	28.88	0	0.00	28.75	2	12,936	0.02%
2023/12/20	0	0.00	16	29.05	28.90	-16	12,870	-0.12%
2023/12/19	12	28.88	3	29.00	28.80	9	12,791	0.07%
2023/12/18	12	29.60	32	29.55	29.40	-20	12,743	-0.16%
2023/12/15	3.3	29.88	13.3	29.82	29.75	-10	12,590	-0.08%
2023/12/14	26	29.92	36	29.73	29.65	-10	12,372	-0.08%
2023/12/13	10	29.92	27.5	30.07	29.90	-17.5	12,153	-0.14%
2023/12/12	5.5	29.27	26	29.44	29.60	-20.5	11,816	-0.17%
2023/12/11	6.3	28.71	2	28.75	28.80	4.3	11,714	0.04%
2023/12/08	1	29.00	2.5	29.00	28.80	-1.5	11,717	-0.01%
2023/12/07	24.1	28.93	2.3	28.74	28.70	21.8	11,837	0.18%
2023/12/06	6	29.28	2	29.20	29.15	4	11,843	0.03%
2023/12/05	13	29.31	6	29.38	29.40	7	11,822	0.06%
2023/12/04	8	29.58	1	29.70	29.70	7	11,797	0.06%
2023/12/01	6	29.71	64	29.70	29.60	-58	11,715	-0.50%
2023/11/30	5	29.85	3	30.03	30.10	2	11,613	0.02%
2023/11/29	11	30.04	3	29.97	29.85	8	11,401	0.07%
2023/11/28	2	29.85	5	29.85	29.80	-3	11,268	-0.03%
2023/11/27	24	29.49	11	29.60	29.40	13	11,235	0.12%
2023/11/24	8	29.60	43	29.62	29.75	-35	11,215	-0.31%
2023/11/22	20.2	29.22	25	29.17	29.20	-4.8	11,111	-0.04%
2023/11/21	28	29.81	8	29.76	29.80	20	11,007	0.18%
2023/11/20	3	29.28	2	29.55	29.30	1	10,865	0.01%
2023/11/17	55	29.06	17	28.95	29.05	38	10,690	0.36%
2023/11/16	4	28.78	6	28.80	29.00	-2	10,682	-0.02%
2023/11/15	2	28.55	3	28.60	28.90	-1	10,665	-0.01%
2023/11/14	3	28.40	2.2	28.40	28.35	0.9	10,566	0.01%
2023/11/13	16.2	27.82	3	28.00	27.85	13.2	10,686	0.12%
2023/11/10	0.2	28.20	7	28.20	28.10	-6.8	10,756	-0.06%
2023/11/09	0	0.00	4	28.51	28.45	-4	10,882	-0.04%
2023/11/08	12.1	28.62	2	28.40	28.35	10.1	11,078	0.09%
2023/11/07	0	0.00	1	28.70	28.85	-1	11,136	-0.01%
2023/11/06	7	28.91	13	28.87	28.75	-6	11,096	-0.05%
2023/11/03	16	27.90	43	28.34	28.70	-27	10,785	-0.25%
2023/11/02	3	27.75	2	27.50	27.60	1	10,386	0.01%
2023/11/01	0	0.00	5	27.42	27.20	-5	10,327	-0.05%
2023/10/31	1	26.60	6	26.70	26.55	-5	10,222	-0.05%
2023/10/30	2	26.70	6	26.75	26.60	-4	10,364	-0.04%
2023/10/27	13	26.90	5	26.75	26.65	8	10,487	0.08%
2023/10/26	7	27.02	0	0.00	26.80	7	10,630	0.07%
2023/10/25	15	27.87	7	27.79	27.50	8	10,626	0.08%
2023/10/24	0.8	26.45	4	26.41	26.85	-3.2	10,465	-0.03%
2023/10/23	5.1	26.76	3	26.90	26.65	2.1	10,495	0.02%
2023/10/20	56.2	27.50	8	28.06	27.30	48.2	10,632	0.45%
2023/10/19	8	27.31	2	27.30	27.35	6	10,517	0.06%
2023/10/18	10	27.60	5	27.70	27.50	5	10,616	0.05%
2023/10/17	2	28.00	9	28.00	27.85	-7	10,918	-0.06%
2023/10/16	7	27.70	4	28.15	27.35	3	10,805	0.03%
2023/10/13	9	27.62	6.1	27.70	27.70	2.9	10,714	0.03%
2023/10/12	1	27.15	11	27.33	27.55	-10	10,677	-0.09%
2023/10/11	2	26.93	5	27.13	27.05	-3	10,616	-0.03%
2023/10/06	1	26.50	0	0.00	26.50	1	10,530	0.01%
2023/10/05	0.5	26.45	0	0.00	26.40	0.5	10,631	0.00%
2023/10/04	13.1	26.11	1	26.10	26.10	12.1	10,639	0.11%
2023/10/03	2	26.60	0	0.00	26.60	2	10,661	0.02%
2023/10/02	4	26.70	0	0.00	26.60	4	10,818	0.04%
2023/09/28	0	0.00	3	26.75	26.55	-3	11,034	-0.03%
2023/09/27	12.2	26.44	0	0.00	26.40	12.2	11,229	0.11%
2023/09/26	17	26.77	0	0.00	26.65	17	11,225	0.15%
2023/09/22	10	26.90	0	0.00	26.90	10	11,229	0.09%
2023/09/21	4	27.09	7	27.28	27.00	-3	11,243	-0.03%
2023/09/20	7	27.39	20	27.60	27.25	-13	11,187	-0.12%
2023/09/19	12	27.89	1	27.95	27.85	11	11,267	0.10%
2023/09/18	15	27.80	4	27.85	27.80	11	11,340	0.10%
2023/09/15	10	27.99	22	28.01	28.10	-12	11,415	-0.11%
2023/09/14	5	27.90	17	27.98	27.90	-12	11,398	-0.11%
2023/09/13	0	0.00	1	27.40	27.40	-1	11,450	-0.01%
2023/09/12	4.2	26.85	6	26.97	27.15	-1.9	11,668	-0.02%
2023/09/11	18.2	27.03	5	26.95	26.90	13.2	11,933	0.11%
2023/09/08	23	27.68	0	0.00	27.60	23	12,311	0.19%
2023/09/07	3	27.87	0	0.00	27.80	3	12,355	0.02%
2023/09/06	3	27.85	0	0.00	27.80	3	12,402	0.02%
2023/09/05	3	28.00	11	27.96	28.05	-8	12,428	-0.06%
2023/09/04	0	0.00	6	28.27	28.20	-6	12,555	-0.05%
2023/09/01	6	28.12	1	27.90	28.15	5	12,714	0.04%
2023/08/31	5	28.07	11	27.88	27.85	-6	12,745	-0.05%
2023/08/30	19	27.80	7.3	27.84	27.85	11.7	12,715	0.09%
2023/08/29	5	27.45	15	27.32	27.30	-10	12,754	-0.08%
2023/08/28	8	27.54	16	27.48	27.40	-8	12,792	-0.06%
2023/08/25	2.2	26.99	8	26.96	26.90	-5.8	12,859	-0.05%
2023/08/24	12	27.36	1	27.40	27.30	11	12,993	0.08%
2023/08/23	0	0.00	4	27.15	27.45	-4	12,971	-0.03%
2023/08/22	0.1	26.87	0	0.00	26.80	0.1	13,028	0.00%
2023/08/21	6.1	27.16	0	0.00	26.95	6.1	12,950	0.05%
2023/08/18	4	27.24	3	27.27	27.25	1	12,869	0.01%
2023/08/17	17.5	26.50	3	26.47	26.85	14.5	12,745	0.11%
2023/08/16	11.4	26.70	6	26.86	27.05	5.4	12,552	0.04%
2023/08/15	23.5	27.49	1	27.45	27.35	22.5	12,428	0.18%
2023/08/14	26.3	27.52	1	27.60	27.95	25.3	12,345	0.20%
2023/08/11	16.3	28.64	11	28.38	28.40	5.3	12,206	0.04%
2023/08/10	9	29.09	2	29.05	29.00	7	12,049	0.06%
2023/08/09	9	29.18	20	29.20	29.20	-11	11,975	-0.09%
2023/08/08	7.1	29.21	0	0.00	29.10	7.1	11,958	0.06%
2023/08/07	0	0.00	26	29.65	29.70	-26	11,864	-0.22%
2023/08/04	2	29.53	0	0.00	29.50	2	11,929	0.02%
2023/08/02	14.1	29.57	22	29.40	29.55	-7.9	11,928	-0.07%
2023/08/01	6	29.98	2	29.95	30.00	4	11,821	0.03%
2023/07/31	3	29.97	0	0.00	29.95	3	11,712	0.03%
2023/07/28	1	30.25	2	30.25	30.20	-1	11,669	-0.01%
2023/07/27	1.1	29.87	2	30.10	30.00	-0.9	11,649	-0.01%
2023/07/26	10.2	29.80	0	0.00	29.70	10.2	11,823	0.09%
2023/07/25	0	29.45	5	30.10	30.20	-5	12,008	-0.04%
2023/07/24	13	29.11	3	29.00	29.60	10	12,087	0.08%
2023/07/21	10	29.24	162	29.35	29.55	-152	12,299	-1.24%	大賣/鉅額交易
2023/07/20	28.1	29.42	58.4	29.14	29.80	-30.4	12,509	-0.24%
2023/07/19	3	30.15	2	30.05	30.10	1	12,464	0.01%
2023/07/18	12	30.38	4	30.45	30.50	8	12,801	0.06%
2023/07/17	3	30.05	0	0.00	30.10	3	13,050	0.02%
2023/07/14	6	30.01	3	30.09	30.10	3	13,401	0.02%
2023/07/13	9	29.97	6.4	29.92	29.80	2.6	13,494	0.02%
2023/07/12	11	29.92	9.4	29.89	29.90	1.6	13,431	0.01%
2023/07/10	2.3	29.96	2	29.98	30.00	0.3	13,595	0.00%
2023/07/07	10.6	30.20	6	30.05	30.15	4.6	13,583	0.03%
2023/07/06	14.2	30.92	5	31.07	30.65	9.2	13,745	0.07%
2023/07/05	3	31.75	9	31.79	31.50	-6	13,610	-0.04%
2023/07/04	2.1	30.85	601	30.84	30.80	-599	13,517	-4.43%	大賣/鉅額交易
2023/07/03	1	30.90	2	31.00	30.85	-1	13,640	-0.01%
2023/06/30	1	30.75	0	0.00	30.95	1	13,742	0.01%
2023/06/29	7	30.86	38	30.77	30.90	-31	13,815	-0.22%
2023/06/28	2	30.95	0	0.00	30.70	2	13,928	0.01%
2023/06/27	12.1	30.98	76	30.84	30.70	-63.9	14,075	-0.45%
2023/06/26	9.6	31.62	27.1	31.57	31.40	-17.5	14,133	-0.12%
2023/06/21	7	31.94	4	31.96	31.95	3	14,165	0.02%
2023/06/20	8.3	31.63	1	31.95	31.90	7.3	14,140	0.05%
2023/06/19	9.3	31.74	0	0.00	31.85	9.3	14,127	0.07%
2023/06/16	543.2	32.50	2	32.18	32.15	541.2	14,081	3.84%	大買/鉅額交易
2023/06/15	283.7	32.50	23.4	32.56	32.70	260.3	13,915	1.87%	大買/鉅額交易
2023/06/14	23	32.17	78	32.02	32.30	-55	13,782	-0.40%
2023/06/13	43	31.12	12.3	31.30	31.25	30.7	13,373	0.23%
2023/06/12	4.1	30.79	4	31.08	31.05	0.1	13,365	0.00%
2023/06/09	8	30.95	3.6	30.97	30.90	4.4	13,436	0.03%
2023/06/08	9.2	31.15	12	31.29	30.90	-2.8	13,579	-0.02%
2023/06/07	2	31.48	26	31.34	31.55	-24	13,766	-0.17%
2023/06/06	2	31.05	5.3	31.00	31.05	-3.3	14,278	-0.02%
2023/06/05	1.1	31.30	5	31.26	31.15	-3.9	14,578	-0.03%
2023/06/02	12	31.03	277	30.85	31.10	-265	15,012	-1.77%	大賣/鉅額交易
2023/06/01	2	30.73	0	0.00	30.60	2	15,755	0.01%
2023/05/31	10.4	31.18	5.1	31.20	30.90	5.4	15,872	0.03%
2023/05/30	2.1	31.25	17	31.05	31.10	-15	15,777	-0.09%
2023/05/29	288.1	30.93	19	31.01	30.85	269.1	15,810	1.70%	大買/鉅額交易
2023/05/26	9.1	30.77	16	30.78	30.75	-6.9	15,880	-0.04%
2023/05/25	7	30.51	8.4	30.61	30.65	-1.4	15,849	-0.01%
2023/05/24	4	30.41	0	0.00	30.55	4	16,018	0.02%
2023/05/23	0	0.00	11	30.62	30.55	-11	16,087	-0.07%
2023/05/22	3	30.18	6	30.25	30.20	-3	16,125	-0.02%
2023/05/19	4	30.38	0	0.00	30.25	4	16,129	0.02%
2023/05/18	6	30.60	6	30.73	30.60	0	16,095	0.00%
2023/05/17	1.4	30.50	11	30.66	30.60	-9.6	16,124	-0.06%
2023/05/15	5	29.66	0	0.00	29.60	5	16,129	0.03%
2023/05/12	8	29.93	5.8	29.82	29.85	2.2	16,269	0.01%
2023/05/11	4	29.85	1	29.90	29.80	3	16,356	0.02%
2023/05/10	17	30.02	2	30.15	30.00	15	16,580	0.09%
2023/05/09	10	30.37	0	0.00	30.25	10	16,605	0.06%
2023/05/08	11	30.59	1.4	30.51	30.30	9.6	16,807	0.06%
2023/05/05	3.1	30.75	1.2	30.73	30.65	1.9	17,093	0.01%
2023/05/04	6	30.74	7	30.91	31.10	-1	17,548	-0.01%
2023/05/03	8	30.69	0	0.00	30.50	8	17,856	0.04%
2023/05/02	1.1	30.47	43.4	30.81	30.90	-42.3	18,172	-0.23%
2023/04/28	9	29.88	3	29.93	29.70	6	18,545	0.03%
2023/04/27	11	29.38	6	29.37	29.55	5	18,504	0.03%
2023/04/26	21	29.42	8	29.30	29.30	13	18,623	0.07%
2023/04/25	20.3	29.92	37	29.89	30.00	-16.7	18,370	-0.09%
2023/04/24	20.3	29.84	15	29.89	30.60	5.3	18,125	0.03%
2023/04/21	44.3	30.38	20.3	30.29	30.05	24	18,006	0.13%
2023/04/20	45.1	31.26	6	31.00	31.00	39.1	17,828	0.22%
2023/04/19	92	32.20	59	32.15	32.10	33	17,977	0.18%
2023/04/18	26.1	33.09	11	33.18	32.90	15.1	17,903	0.08%
2023/04/17	6	32.91	10	32.92	32.90	-4	17,887	-0.02%
2023/04/14	3	32.97	12	33.14	32.90	-9	17,901	-0.05%
2023/04/13	36.2	33.09	13	33.00	33.10	23.2	17,930	0.13%
2023/04/12	24	33.17	3.1	33.25	33.30	20.9	17,828	0.12%
2023/04/11	21	33.15	4	33.15	33.25	17	17,840	0.10%
2023/04/10	23	32.53	0	0.00	32.50	23	17,730	0.13%
2023/04/07	6	32.55	0	0.00	32.60	6	17,809	0.03%
2023/04/06	17	32.68	0	32.90	32.60	17	17,816	0.10%
2023/03/31	10	33.44	16	33.28	33.10	-6	17,724	-0.03%
2023/03/30	20	32.98	1	33.05	32.90	19	17,798	0.11%
2023/03/29	16	32.96	5	33.01	32.95	11	17,826	0.06%
2023/03/28	38	33.28	1	33.70	33.10	37	17,952	0.21%
2023/03/27	31	33.76	1	34.10	33.70	30	17,953	0.17%
2023/03/23	8	34.17	4	34.30	34.20	4	18,032	0.02%
2023/03/22	1	34.35	11	34.50	34.30	-10	18,177	-0.06%
2023/03/21	12.1	34.27	2	34.25	34.20	10.1	18,241	0.06%
2023/03/20	14	34.20	1	34.45	34.20	13	18,519	0.07%
2023/03/17	1	34.20	12	33.93	34.60	-11	18,561	-0.06%
2023/03/16	12	33.40	19	33.29	33.35	-7	18,408	-0.04%
2023/03/15	10	33.50	0	0.00	33.25	10	18,590	0.05%
2023/03/14	24	33.31	0	0.00	33.20	24	18,996	0.13%
2023/03/13	5	33.70	1	33.80	33.80	4	19,442	0.02%
2023/03/10	51	34.59	1.5	34.55	34.45	49.5	19,550	0.25%
2023/03/09	28	35.69	61.1	35.75	35.15	-33.1	19,676	-0.17%
2023/03/08	16	34.69	6	34.81	34.95	10	19,267	0.05%
2023/03/07	31.1	35.07	26	35.15	35.15	5.1	19,091	0.03%
2023/03/06	16	34.79	68	34.66	34.95	-52	18,755	-0.28%
2023/03/03	1	33.75	7	33.47	33.60	-6	18,065	-0.03%
2023/03/02	10	33.25	4	33.20	33.25	6	18,110	0.03%
2023/03/01	9.1	33.05	1.2	33.08	33.10	7.9	18,423	0.04%
2023/02/24	3	33.32	1	33.75	33.30	2	18,738	0.01%
2023/02/23	8.1	33.70	43.1	33.73	33.65	-35	18,750	-0.19%
2023/02/22	21.2	33.22	12	33.31	33.40	9.2	18,942	0.05%
2023/02/21	7	34.01	19	33.91	33.90	-12	18,975	-0.06%
2023/02/20	1.6	33.78	23	33.75	33.80	-21.4	19,285	-0.11%
2023/02/17	14	33.34	4.6	33.34	33.30	9.4	19,770	0.05%
2023/02/16	1	33.50	3	33.48	33.50	-2	19,930	-0.01%
2023/02/15	40	33.24	0.3	33.49	33.25	39.7	20,390	0.19%
2023/02/14	4	33.46	10	33.65	33.60	-6	20,381	-0.03%
2023/02/13	20	33.20	12	33.20	33.15	8	20,614	0.04%
2023/02/10	9	33.83	0	0.00	33.70	9	20,840	0.04%
2023/02/09	16	34.23	2	34.33	34.15	14	21,068	0.07%
2023/02/08	14	34.64	15.3	34.60	34.60	-1.3	21,178	-0.01%
2023/02/06	6.6	33.85	4	33.93	33.70	2.5	21,204	0.01%
2023/02/03	24.7	34.55	18.5	34.82	34.50	6.2	21,086	0.03%
2023/02/02	37	35.47	9	35.37	35.30	28	20,966	0.13%
2023/02/01	7.2	34.48	5.1	34.86	35.00	2.2	20,713	0.01%
2023/01/31	1.5	34.23	29.5	34.23	34.30	-28	20,414	-0.14%
2023/01/30	3	33.68	60	33.72	33.95	-57	20,175	-0.28%
2023/01/17	16.3	32.19	6	32.27	32.30	10.3	19,808	0.05%
2023/01/16	35.6	32.80	49	32.87	32.55	-13.4	20,069	-0.07%
2023/01/13	6	33.92	32	33.69	33.65	-26	19,986	-0.13%
2023/01/12	3	34.03	1	34.15	33.85	2	20,163	0.01%
2023/01/11	4.4	34.22	17	34.21	34.30	-12.6	20,165	-0.06%
2023/01/10	8.1	34.09	16	34.07	34.00	-7.9	20,051	-0.04%
2023/01/09	39	33.35	52	33.75	33.90	-13	19,927	-0.07%
2023/01/06	2	33.38	18.2	33.29	33.45	-16.2	19,646	-0.08%
2023/01/05	2	32.80	24	32.73	32.65	-22	19,550	-0.11%
2023/01/04	21.2	32.49	2	32.43	32.25	19.2	19,678	0.10%
2023/01/03	10	31.92	6	32.05	32.35	4	19,864	0.02%
2022/12/30	5	32.18	8	32.24	31.85	-3	19,847	-0.02%
2022/12/29	4	31.73	6	31.65	32.05	-2	20,020	-0.01%
2022/12/28	29	32.32	0	0.00	32.15	29	20,225	0.14%
2022/12/27	3.3	33.39	24	33.32	33.00	-20.7	20,261	-0.10%
2022/12/26	4	32.80	13	33.07	32.75	-9	20,311	-0.04%
2022/12/23	3	33.02	7.1	33.04	33.30	-4.1	20,656	-0.02%
2022/12/22	5	33.30	8	33.26	33.40	-3	21,553	-0.01%
2022/12/21	10	32.50	4	32.50	32.65	6	21,669	0.03%
2022/12/20	8	32.73	20	32.58	32.30	-12	21,653	-0.06%
2022/12/19	2	33.20	6	33.11	32.90	-4	21,784	-0.02%
2022/12/16	10	32.27	1.1	32.66	32.65	8.9	21,836	0.04%
2022/12/15	10	33.04	4	33.05	32.95	6	21,868	0.03%
2022/12/14	5	33.36	10	33.22	33.35	-5	21,970	-0.02%
2022/12/13	3	32.70	4	32.63	32.40	-1	22,008	0.00%
2022/12/12	37	32.26	2.4	32.29	32.20	34.6	22,253	0.16%
2022/12/09	1	33.80	0	0.00	33.45	1	24,397	0.00%
2022/12/08	6	33.06	1	32.85	33.05	5	24,737	0.02%
2022/12/07	10	33.54	1	33.95	33.35	9	24,937	0.04%
2022/12/06	48.2	34.35	2	34.15	33.95	46.2	25,107	0.18%
2022/12/05	32	35.20	25	35.35	35.15	7	24,919	0.03%
2022/12/02	7	34.31	11	34.47	34.60	-4	24,563	-0.02%
2022/12/01	12	33.94	42.7	34.03	34.00	-30.7	24,634	-0.12%
2022/11/30	3	33.17	27	33.05	33.30	-24	24,700	-0.10%
2022/11/29	5	32.05	3	32.63	32.60	2	25,613	0.01%
2022/11/28	41.4	32.34	2	32.30	32.25	39.4	25,748	0.15%
2022/11/25	0	0.00	1	33.20	32.90	-1	26,099	0.00%
2022/11/24	12	33.23	20	33.22	33.30	-8	26,623	-0.03%
2022/11/23	5	32.58	6	32.68	32.95	-1	26,597	0.00%
2022/11/22	21.1	31.77	139.1	31.46	31.85	-118	26,511	-0.45%	大賣/鉅額交易
2022/11/21	20	33.30	170	33.54	32.85	-150	26,312	-0.57%	大賣/鉅額交易
2022/11/18	29.5	34.07	16	34.29	33.65	13.5	26,505	0.05%
2022/11/17	23	33.84	15	33.76	34.15	8	26,578	0.03%
2022/11/16	43.3	34.08	15	34.34	34.05	28.3	26,743	0.11%
2022/11/15	26	34.32	29.1	34.04	34.35	-3.1	26,732	-0.01%
2022/11/14	16	33.51	53.1	33.68	33.45	-37.1	26,524	-0.14%
2022/11/11	21	33.47	44	33.78	33.30	-23	26,944	-0.09%
2022/11/10	7	32.54	2	32.50	32.60	5	27,055	0.02%
2022/11/09	5	32.43	13	32.52	32.70	-8	27,830	-0.03%
2022/11/08	33	32.21	8	32.69	32.00	25	28,164	0.09%
2022/11/07	18	32.65	34	32.59	32.75	-16	28,748	-0.06%
2022/11/04	1	31.35	3	31.18	31.85	-2	28,905	-0.01%
2022/11/03	3	31.22	11	31.29	31.45	-8	28,958	-0.03%
2022/11/02	3	31.27	29	31.27	31.30	-26	29,025	-0.09%
2022/11/01	22	30.85	1	30.65	30.65	21	29,084	0.07%
2022/10/31	0	0.00	39.1	30.65	30.80	-39.1	29,469	-0.13%
2022/10/28	27.2	30.09	24	29.91	29.70	3.2	29,605	0.01%
2022/10/27	2	30.55	0	0.00	30.90	2	29,758	0.01%
2022/10/26	1.1	30.35	21	30.53	30.45	-19.9	30,232	-0.07%
2022/10/25	33	30.69	33	30.74	30.45	0	30,505	0.00%
2022/10/24	33.2	31.22	51.2	31.46	31.00	-18	31,876	-0.06%
2022/10/21	44.1	30.85	19	30.97	30.20	25.1	31,699	0.08%
2022/10/20	21	30.29	8.1	30.20	31.00	12.9	31,430	0.04%
2022/10/19	10.9	29.94	27	29.96	29.90	-16.1	31,386	-0.05%
2022/10/18	20.1	29.62	41	29.94	29.90	-20.9	31,425	-0.07%
2022/10/17	20	28.45	32	29.13	29.50	-12	31,640	-0.04%
2022/10/14	10.5	28.40	49	29.03	29.20	-38.6	31,903	-0.12%
2022/10/13	38.1	27.69	26	27.12	26.95	12.1	31,846	0.04%
2022/10/12	29	28.14	18	28.14	28.10	11	31,943	0.03%
2022/10/11	36.4	28.46	10	28.05	28.05	26.4	32,244	0.08%
2022/10/07	9	30.08	2	29.90	29.95	7	32,235	0.02%
2022/10/06	10	30.32	3	30.05	30.15	7	32,281	0.02%
2022/10/05	12	30.66	20	30.52	30.35	-8	32,238	-0.02%
2022/10/04	22	29.81	17.6	29.85	29.85	4.4	32,064	0.01%
2022/10/03	1	28.65	10	28.70	28.80	-9	31,917	-0.03%
2022/09/30	9.2	27.78	6	27.93	28.50	3.2	31,868	0.01%
2022/09/29	45	28.01	21	27.77	27.80	24	31,740	0.08%
2022/09/28	15.7	28.78	12	28.60	28.55	3.7	30,958	0.01%
2022/09/27	6.1	29.51	9	29.62	29.65	-2.9	30,763	-0.01%
2022/09/26	29.4	29.97	5	29.61	29.30	24.4	30,800	0.08%
2022/09/23	6	31.01	7	31.11	31.00	-1	30,778	0.00%
2022/09/22	19	30.60	11	30.60	30.55	8	30,824	0.03%
2022/09/21	7.1	31.34	0.1	31.50	31.30	7.1	30,858	0.02%
2022/09/20	25.1	32.06	25	31.59	31.55	0.1	30,834	0.00%
2022/09/19	82.3	32.21	69	31.54	31.75	13.3	30,802	0.04%
2022/09/16	52	32.10	46	31.74	32.15	6	30,695	0.02%
2022/09/15	36	32.17	40	32.63	32.75	-4	28,777	-0.01%
2022/09/14	13.1	31.36	11	31.08	31.60	2.1	28,540	0.01%
2022/09/13	11.1	32.28	12	32.37	32.00	-0.9	28,446	0.00%
2022/09/12	33.1	31.76	20	31.71	31.75	13.1	28,490	0.05%
2022/09/08	1	30.30	2	30.80	30.70	-1	28,970	0.00%
2022/09/07	11.1	30.10	18.7	30.51	30.10	-7.7	29,064	-0.03%
2022/09/06	13.1	30.93	9	31.10	30.80	4.1	28,916	0.01%
2022/09/05	47.4	31.09	27	31.44	30.55	20.4	28,694	0.07%
2022/09/02	5	33.62	15	33.73	33.55	-10	27,702	-0.04%
2022/09/01	43.5	33.63	4	33.53	33.65	39.5	27,442	0.14%
2022/08/31	25	34.02	36	34.25	34.45	-11	27,006	-0.04%
2022/08/30	4	33.95	15	33.90	34.00	-11	26,507	-0.04%
2022/08/29	11.5	33.77	24	33.68	33.90	-12.5	26,570	-0.05%
2022/08/26	38.8	35.02	21	35.05	34.85	17.7	26,468	0.07%
2022/08/25	33.2	34.41	16	34.12	34.25	17.2	26,229	0.07%
2022/08/24	14.2	33.71	53	33.94	33.40	-38.8	26,128	-0.15%
2022/08/23	69	34.07	22	34.02	33.95	47	29,906	0.16%
2022/08/22	13	35.27	4	35.23	35.05	9	29,964	0.03%
2022/08/19	64.1	35.86	22	35.68	35.70	42.1	29,855	0.14%
2022/08/18	25.9	35.98	15	36.04	35.80	10.9	29,837	0.04%
2022/08/17	16.2	36.06	12	36.10	36.30	4.2	29,451	0.01%
2022/08/16	22.2	35.98	30	36.11	35.50	-7.8	29,070	-0.03%
2022/08/15	28	35.51	11.1	35.60	35.65	16.9	28,584	0.06%
2022/08/12	110	34.85	21.1	35.03	35.35	88.9	28,218	0.32%	大買/
2022/08/11	8.1	33.91	8.3	33.98	33.85	-0.2	27,704	0.00%
2022/08/10	22.5	33.33	2.4	33.28	33.25	20.1	27,533	0.07%
2022/08/09	6	33.79	7.7	33.90	33.90	-1.7	27,612	-0.01%
2022/08/08	23	33.69	7.2	33.80	33.60	15.8	27,986	0.06%
2022/08/05	39	34.11	15	34.14	34.20	24	28,793	0.08%
2022/08/04	32.2	33.91	5	33.74	33.80	27.2	28,739	0.09%
2022/08/03	31	34.01	13	34.03	34.00	18	28,722	0.06%
2022/08/02	49.2	34.88	29.3	34.61	34.20	20	28,532	0.07%
2022/08/01	52	35.60	18.2	35.64	35.65	33.8	28,071	0.12%
2022/07/29	188.8	35.54	28	35.38	35.25	160.8	27,838	0.58%	大買/鉅額交易
2022/07/28	23.3	38.81	4	39.81	38.25	19.3	26,477	0.07%
2022/07/27	0.2	38.95	8.1	39.00	39.45	-7.9	26,173	-0.03%
2022/07/26	25	38.75	17.1	39.11	38.85	7.9	26,121	0.03%
2022/07/25	19	40.39	1	40.35	40.25	18	26,013	0.07%
2022/07/22	19	42.23	7	42.19	41.75	12	26,117	0.05%
2022/07/21	11.3	41.53	26.5	41.36	41.80	-15.2	25,861	-0.06%
2022/07/20	4	39.81	15.3	39.80	39.70	-11.3	25,451	-0.04%
2022/07/19	15	38.42	14	38.66	38.75	1	25,274	0.00%
2022/07/18	18	38.58	7	39.07	39.25	11	25,186	0.04%
2022/07/15	2	39.75	0	0.00	40.05	2	24,852	0.01%
2022/07/14	6	38.53	5	38.76	39.00	1	24,990	0.00%
2022/07/13	22	39.49	5	39.21	39.25	17	24,899	0.07%
2022/07/12	18	38.42	5	38.35	38.35	13	24,744	0.05%
2022/07/11	19.1	40.33	2	40.00	40.10	17.1	24,657	0.07%
2022/07/08	10	40.47	7	41.02	40.55	3	24,709	0.01%
2022/07/07	3	39.68	5	40.21	40.40	-2	24,757	-0.01%
2022/07/06	6	38.89	15	39.19	38.95	-9	24,552	-0.04%
2022/07/05	6.2	38.98	4	38.88	39.00	2.2	24,457	0.01%
2022/07/04	14.1	37.96	17.2	38.00	38.30	-3.2	24,444	-0.01%
2022/07/01	18	39.01	4.6	38.40	37.85	13.5	24,552	0.05%
2022/06/30	13	40.38	6	40.10	40.10	7	24,558	0.03%
2022/06/29	20	41.52	6	41.88	41.70	14	24,367	0.06%
2022/06/28	11	42.90	2	43.33	42.80	9	24,150	0.04%
2022/06/27	12.1	44.60	2	44.70	44.25	10.1	24,047	0.04%
2022/06/24	3	42.95	0	0.00	43.00	3	23,919	0.01%
2022/06/23	15	44.20	11.1	45.04	43.50	3.9	23,674	0.02%
2022/06/22	19	47.03	12	47.46	46.35	7	23,181	0.03%
2022/06/21	7	48.03	2	48.63	48.45	5	23,003	0.02%
2022/06/20	34.4	48.92	163	48.47	47.85	-128.6	22,869	-0.56%	大賣/鉅額交易
2022/06/17	19	49.14	11	49.43	50.40	8	22,466	0.04%
2022/06/16	29.1	50.77	0	0.00	50.10	29.1	21,856	0.13%
2022/06/15	21.1	51.93	1	51.80	51.40	20.1	21,713	0.09%
2022/06/14	22	52.10	12	52.05	52.10	10	21,641	0.05%
2022/06/13	32	54.24	0	0.00	53.50	32	21,490	0.15%
2022/06/10	2	55.21	0.3	55.50	55.80	1.7	21,415	0.01%
2022/06/09	3	55.47	0	0.00	56.10	3	21,427	0.01%
2022/06/08	9	55.37	8	55.49	55.30	1	21,357	0.00%
2022/06/07	21	55.42	7	55.54	55.70	14	21,283	0.07%
2022/06/06	19	56.78	1	56.60	56.40	18	21,188	0.08%
2022/06/02	6	57.30	15	57.18	57.20	-9	21,306	-0.04%
2022/06/01	26.1	57.68	7	57.86	57.80	19.1	21,450	0.09%
2022/05/31	18.5	58.05	25.3	58.28	57.80	-6.8	21,298	-0.03%
2022/05/30	27	57.79	2	57.95	58.10	25	17,255	0.14%
2022/05/27	0	56.30	1	56.40	56.50	-1	16,890	-0.01%
2022/05/26	12	55.61	32.5	55.99	55.70	-20.5	16,887	-0.12%
2022/05/25	5.2	57.29	13.4	56.85	56.60	-8.3	16,804	-0.05%
2022/05/24	8.2	56.97	10	57.07	56.60	-1.9	16,908	-0.01%
2022/05/23	13.1	57.61	16	58.54	57.20	-2.9	16,813	-0.02%
2022/05/20	8.1	58.83	44	58.78	58.80	-36	16,688	-0.22%
2022/05/19	5.2	57.39	8	57.01	59.00	-2.8	16,508	-0.02%
2022/05/18	17	58.89	9	58.57	58.40	8	16,174	0.05%
2022/05/17	17	57.76	18	57.93	57.80	-1	16,221	-0.01%
2022/05/16	10	57.74	63	57.68	57.50	-53	16,501	-0.32%
2022/05/13	23	56.51	75.4	56.55	56.50	-52.4	16,109	-0.32%
2022/05/12	19.6	54.88	8	54.95	54.00	11.6	15,272	0.08%
2022/05/11	15	54.01	11.5	54.27	54.40	3.5	14,941	0.02%
2022/05/10	14	53.01	5	53.20	53.20	9	14,735	0.06%
2022/05/09	4	53.70	1.5	54.02	54.00	2.5	14,644	0.02%
2022/05/06	11	53.65	2	53.65	53.80	9	14,614	0.06%
2022/05/05	23	54.15	12.1	54.44	55.00	10.9	14,689	0.07%
2022/05/04	10	53.40	1	53.10	53.20	9	14,714	0.06%
2022/05/03	0	0.00	10	52.90	53.00	-10	14,763	-0.07%
2022/04/29	2	53.80	13	53.74	53.60	-11	14,796	-0.07%
2022/04/28	16	53.50	28	52.38	52.80	-12	14,660	-0.08%
2022/04/27	23.5	50.95	1	51.00	51.10	22.5	14,360	0.16%
2022/04/26	3	52.03	4.4	52.04	51.90	-1.4	14,262	-0.01%
2022/04/25	4	52.48	11	52.55	51.90	-7	14,235	-0.05%
2022/04/22	1.1	53.09	5	54.40	54.40	-3.9	14,199	-0.03%
2022/04/21	12	54.48	12	54.38	54.40	0	14,008	0.00%
2022/04/20	6.3	52.27	7	54.07	54.50	-0.8	13,898	-0.01%
2022/04/19	5	51.54	0	0.00	51.80	5	13,569	0.04%
2022/04/18	5	51.10	0	0.00	51.00	5	13,569	0.04%
2022/04/15	8	51.38	2	51.20	51.60	6	13,647	0.04%
2022/04/14	18	52.08	10.5	52.02	52.00	7.5	13,805	0.05%
2022/04/13	12.1	53.33	6	53.55	53.00	6.1	13,818	0.04%
2022/04/12	1.1	51.81	0	0.00	51.80	1.1	13,694	0.01%
2022/04/11	19	52.84	21	52.51	52.30	-2	13,786	-0.01%
2022/04/08	20.1	54.20	10	54.20	54.30	10.1	13,870	0.07%
2022/04/07	1	54.30	3	54.47	54.50	-2	13,857	-0.01%
2022/04/06	6	53.42	7	53.51	54.30	-1	13,645	-0.01%
2022/04/01	6.1	51.97	5.1	51.90	52.00	1	13,378	0.01%
2022/03/31	4.3	53.04	0	0.00	53.00	4.3	13,376	0.03%
2022/03/30	3	53.93	1	53.30	53.70	2	13,360	0.01%
2022/03/29	1	53.60	0	0.00	53.80	1	13,317	0.01%
2022/03/28	2	52.90	0	0.00	53.90	2	13,354	0.01%
2022/03/25	2	54.15	1.1	54.30	54.10	0.9	13,415	0.01%
2022/03/23	17.2	54.27	1	54.11	54.20	16.2	13,583	0.12%
2022/03/22	0	0.00	2	54.00	54.20	-2	13,653	-0.01%
2022/03/21	5.7	54.61	26.3	54.51	54.50	-20.6	13,703	-0.15%
2022/03/18	2	53.45	12.2	53.72	54.20	-10.2	13,791	-0.07%
2022/03/17	4	53.10	22	52.98	52.90	-18	13,824	-0.13%
2022/03/16	2	50.36	5.3	50.59	51.40	-3.2	14,095	-0.02%
2022/03/15	9	50.34	3	50.33	50.40	6	14,502	0.04%
2022/03/14	4.4	51.25	6	51.25	51.40	-1.6	14,829	-0.01%
2022/03/11	4	51.08	0.5	51.40	50.90	3.6	15,466	0.02%
2022/03/10	1.3	51.45	3	51.70	51.50	-1.7	16,687	-0.01%
2022/03/09	2	50.50	17	50.26	50.20	-15	17,390	-0.09%
2022/03/08	34.7	50.10	28	50.07	49.70	6.6	17,876	0.04%
2022/03/07	23.5	51.59	6	51.65	52.20	17.5	17,945	0.10%
2022/03/04	10.5	54.05	6	54.00	54.00	4.5	18,141	0.02%
2022/03/03	11.1	55.85	3.5	55.80	55.40	7.6	18,218	0.04%
2022/03/02	7.1	54.81	4.1	55.17	56.00	3.1	18,370	0.02%
2022/03/01	18.1	55.38	5	55.98	55.90	13.1	18,542	0.07%
2022/02/25	43.1	53.24	9	52.83	53.30	34.1	18,408	0.18%
2022/02/24	30.4	54.48	3	54.20	53.30	27.4	18,311	0.15%
2022/02/23	14	57.06	12.7	57.07	57.10	1.3	18,332	0.01%
2022/02/22	26	57.16	11.1	57.77	56.60	14.9	18,281	0.08%
2022/02/21	4.2	58.71	1	58.60	58.60	3.2	18,175	0.02%
2022/02/18	5.3	59.03	3	59.10	59.20	2.3	18,422	0.01%
2022/02/17	23.8	58.98	11.8	59.40	59.60	12	18,712	0.06%
2022/02/16	43.9	59.71	23.5	60.32	59.20	20.5	18,534	0.11%
2022/02/15	35.7	61.26	19	60.74	60.40	16.7	18,234	0.09%
2022/02/14	18	61.75	4	61.68	61.50	14	18,326	0.08%
2022/02/11	21.2	63.86	2	64.00	63.90	19.2	18,642	0.10%
2022/02/10	11	65.02	0	0.00	65.00	11	19,683	0.06%
2022/02/09	5.4	65.86	3	65.93	66.20	2.4	20,107	0.01%
2022/02/08	9	65.43	20	65.87	66.10	-11	20,208	-0.05%
2022/02/07	21.1	63.46	39	63.08	64.50	-17.9	20,198	-0.09%
2022/01/26	18.3	64.58	23	64.77	65.20	-4.7	20,009	-0.02%
2022/01/25	6.1	65.98	16	65.81	65.60	-9.9	19,953	-0.05%
2022/01/24	16	65.70	9.8	65.67	66.20	6.2	19,913	0.03%
2022/01/21	8	66.88	10.8	66.73	67.20	-2.8	19,877	-0.01%
2022/01/20	5	67.78	9.2	67.72	67.90	-4.2	20,019	-0.02%
2022/01/19	5	67.30	4	67.00	67.80	1	20,252	0.00%
2022/01/18	1	68.00	2.1	68.39	68.00	-1.1	20,566	-0.01%
2022/01/17	2.2	67.93	1.7	68.15	68.10	0.5	20,606	0.00%
2022/01/14	23	67.38	4.3	67.77	67.30	18.7	20,514	0.09%
2022/01/13	3.2	67.77	3	68.07	68.20	0.2	20,526	0.00%
2022/01/12	1	66.90	3.1	67.10	66.90	-2.1	20,541	-0.01%
2022/01/11	8.2	66.98	7	66.91	67.00	1.2	20,526	0.01%
2022/01/10	17	66.47	7	66.34	67.00	10	20,472	0.05%
2022/01/07	28.3	67.13	16.3	67.60	67.50	12	20,444	0.06%
2022/01/06	9.2	68.33	16	68.14	68.50	-6.8	20,210	-0.03%
2022/01/05	4.1	69.40	4.2	69.50	69.30	-0.1	20,171	0.00%
2022/01/04	8.1	69.56	6.6	69.55	69.20	1.5	20,148	0.01%
2022/01/03	12	70.12	27	70.93	70.00	-15	19,949	-0.08%
2021/12/30	10	71.40	6.6	71.45	71.20	3.4	19,893	0.02%
2021/12/29	28.1	71.59	2.2	71.45	71.60	25.9	19,839	0.13%
2021/12/28	4.2	71.52	4.3	71.35	71.40	-0.2	19,882	0.00%
2021/12/27	7.1	70.87	7.7	70.98	70.90	-0.5	19,858	0.00%
2021/12/24	6	70.42	7	70.51	70.40	-1	19,941	0.00%
2021/12/23	14.6	70.35	6.4	71.13	70.30	8.2	19,979	0.04%
2021/12/22	13.5	71.21	12.1	71.09	70.80	1.4	20,090	0.01%
2021/12/21	1	70.10	6.5	70.16	70.80	-5.5	20,025	-0.03%
2021/12/20	2.4	69.50	6.3	69.41	69.30	-3.8	19,920	-0.02%
2021/12/17	9.2	69.98	53	69.91	69.90	-43.9	19,792	-0.22%
2021/12/16	5.2	70.74	5.6	70.71	70.60	-0.4	19,648	0.00%
2021/12/15	10	70.03	2	70.05	70.20	8	19,568	0.04%
2021/12/14	11.5	69.96	22.2	70.08	69.80	-10.7	19,592	-0.05%
2021/12/13	5.8	71.45	19	71.45	71.00	-13.2	19,433	-0.07%
2021/12/10	31.2	72.51	11.4	71.74	72.70	19.8	19,310	0.10%
2021/12/09	81.3	71.58	29	71.16	71.00	52.3	18,884	0.28%
2021/12/08	28.1	73.59	20.8	73.40	72.70	7.3	18,392	0.04%
2021/12/07	41.4	75.49	88.7	73.99	73.60	-47.3	17,982	-0.26%
2021/12/06	63	76.15	62.5	75.86	75.90	0.6	17,343	0.00%