力積電 (6770)-永豐金-台南券商分點個股進出

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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	78.5	25.42	95.7	25.34	25.35	-17.2	18,988	-0.09%
2024/05/02	37	23.44	16.3	23.38	23.60	20.7	17,609	0.12%
2024/04/30	3.2	23.01	13.5	23.24	22.85	-10.3	17,343	-0.06%
2024/04/29	39.4	22.99	33	22.75	23.20	6.4	17,231	0.04%
2024/04/25	24.1	22.10	22.5	22.18	21.95	1.6	16,932	0.01%
2024/04/24	8	22.61	10	22.39	22.60	-2	16,872	-0.01%
2024/04/23	23	21.84	15	21.88	21.85	8	16,928	0.05%
2024/04/22	27.3	21.92	9	22.22	21.70	18.3	16,877	0.11%
2024/04/19	67.8	22.24	29.6	22.29	22.20	38.2	16,592	0.23%
2024/04/18	47.1	23.20	206	23.20	23.05	-158.9	16,162	-0.98%	大賣/鉅額交易
2024/04/17	81.1	23.82	7	23.66	23.65	74.1	15,832	0.47%
2024/04/16	60.1	24.18	17	24.18	24.15	43.1	15,571	0.28%
2024/04/15	29	25.00	2	25.00	25.00	27	15,562	0.17%
2024/04/12	52.4	25.30	4	25.21	25.20	48.4	16,364	0.30%
2024/04/11	20.1	25.51	3.1	25.51	25.40	17	18,321	0.09%
2024/04/10	11	26.10	6	26.02	25.95	5	18,252	0.03%
2024/04/09	7	25.71	24.1	25.69	25.60	-17.1	18,286	-0.09%
2024/04/08	13.1	25.19	17.5	25.23	25.20	-4.5	18,402	-0.02%
2024/04/03	39	25.47	0	0.00	25.40	39	18,274	0.21%
2024/04/02	2	25.90	21	26.01	25.90	-19	18,196	-0.10%
2024/04/01	11	26.10	14	25.99	25.95	-3	18,330	-0.02%
2024/03/29	8	25.72	1	25.85	25.80	7	18,248	0.04%
2024/03/28	43.1	25.30	70	25.36	25.90	-26.9	18,140	-0.15%
2024/03/27	57.1	25.71	4	25.65	25.70	53.1	17,857	0.30%
2024/03/26	16	26.15	2	26.20	26.05	14	17,654	0.08%
2024/03/25	6.1	26.41	2.5	26.37	26.35	3.6	17,555	0.02%
2024/03/22	10	26.62	5	26.60	26.60	5	17,587	0.03%
2024/03/21	10.1	26.71	6	26.94	26.75	4.1	17,701	0.02%
2024/03/20	46	26.89	23	26.67	26.60	23	17,809	0.13%
2024/03/19	6.3	27.01	15.1	27.03	26.95	-8.9	17,919	-0.05%
2024/03/18	2	26.58	13	26.67	26.80	-11	18,261	-0.06%
2024/03/15	114.1	26.42	2	26.40	26.30	112.1	18,338	0.61%	大買/鉅額交易
2024/03/14	4.1	26.64	6	26.73	26.60	-2	18,071	-0.01%
2024/03/13	26.1	26.91	16	26.93	26.60	10.1	17,989	0.06%
2024/03/12	21.2	26.85	3.5	26.89	27.15	17.7	17,841	0.10%
2024/03/11	8.5	27.07	40	26.97	26.95	-31.5	17,785	-0.18%
2024/03/08	53	27.12	14	27.01	26.95	39	17,756	0.22%
2024/03/07	7	26.80	6	26.98	26.60	1	17,424	0.01%
2024/03/06	9.5	26.86	13	27.01	26.80	-3.5	17,351	-0.02%
2024/03/05	32.1	27.33	46	27.34	27.10	-14	17,441	-0.08%
2024/03/04	14	26.74	37.5	26.84	26.90	-23.5	17,097	-0.14%
2024/03/01	42	27.05	7	27.12	26.90	35	17,051	0.21%
2024/02/29	29.5	26.38	40	26.85	27.60	-10.5	16,922	-0.06%
2024/02/27	13	26.59	7	26.90	26.60	6	16,649	0.04%
2024/02/26	7	26.74	1	26.80	26.70	6	16,553	0.04%
2024/02/23	30	26.84	3	27.00	26.75	27	16,597	0.16%
2024/02/22	69.1	27.15	2	27.18	27.10	67.1	16,679	0.40%
2024/02/21	1	27.15	32	27.20	27.15	-31	16,784	-0.18%
2024/02/20	28	27.69	47	27.56	27.45	-19	16,843	-0.11%
2024/02/19	50	27.64	38	27.64	27.75	12	16,873	0.07%
2024/02/16	55	27.35	69	27.42	27.30	-14	17,051	-0.08%
2024/02/15	56.1	27.02	53.4	26.80	26.90	2.7	17,037	0.02%
2024/02/05	10	26.82	23	26.86	26.80	-13	17,043	-0.08%
2024/02/02	76.2	27.14	79	26.88	26.70	-2.9	16,974	-0.02%
2024/02/01	67	26.98	66	27.05	27.10	1	16,763	0.01%
2024/01/31	74	27.15	63	27.01	27.00	11	16,842	0.07%
2024/01/30	69	27.52	54	27.21	27.05	15	16,777	0.09%
2024/01/29	56	27.84	52	27.70	27.70	4	16,902	0.02%
2024/01/26	53	27.75	54	27.80	27.95	-1	17,368	-0.01%
2024/01/25	56	28.24	66	27.98	28.05	-10	17,289	-0.06%
2024/01/24	64	27.95	59	27.92	27.90	5	17,306	0.03%
2024/01/23	55	27.55	55.1	27.70	27.85	-0.1	17,150	0.00%
2024/01/22	79	27.50	83	27.41	27.45	-4	17,029	-0.02%
2024/01/19	75	27.46	61	27.20	27.25	14	16,769	0.08%
2024/01/18	62.6	27.56	56	27.25	27.20	6.6	16,650	0.04%
2024/01/17	92.2	28.06	50	27.55	27.55	42.2	16,709	0.25%
2024/01/16	38	28.52	46	28.35	28.45	-8	16,365	-0.05%
2024/01/15	54	29.21	70	29.06	28.90	-16	16,255	-0.10%
2024/01/12	47	29.26	39	29.01	28.95	8	16,487	0.05%
2024/01/11	25.4	28.97	19	28.89	28.90	6.4	16,369	0.04%
2024/01/10	26	29.39	27	29.12	29.05	-1	16,329	-0.01%
2024/01/09	28	30.08	53	29.71	29.45	-25	16,371	-0.15%
2024/01/08	52.6	30.46	28	30.51	29.90	24.6	16,336	0.15%
2024/01/05	47	30.61	129.3	30.55	30.85	-82.3	15,414	-0.53%	大賣/
2024/01/04	2	28.15	3	28.15	28.25	-1	13,429	-0.01%
2024/01/03	27.1	28.17	1	28.15	28.10	26.1	13,559	0.19%
2024/01/02	23	29.04	0	0.00	28.80	23	13,267	0.17%
2023/12/29	7	29.60	2	29.50	29.45	5	13,041	0.04%
2023/12/28	2	29.60	4	29.63	29.70	-2	13,126	-0.02%
2023/12/27	7	29.83	8.1	29.84	29.80	-1.1	13,085	-0.01%
2023/12/26	3	29.23	22.1	29.25	29.25	-19.1	12,914	-0.15%
2023/12/25	2	28.93	6.1	28.97	28.90	-4.1	12,901	-0.03%
2023/12/22	0	0.00	4.8	29.21	29.15	-4.8	12,974	-0.04%
2023/12/21	13	28.84	12	28.80	28.75	1	12,936	0.01%
2023/12/20	8	29.02	16.2	28.96	28.90	-8.2	12,870	-0.06%
2023/12/19	21	29.14	14	28.82	28.80	7	12,791	0.05%
2023/12/18	22.1	29.59	7.2	29.71	29.40	14.9	12,743	0.12%
2023/12/15	1	29.75	3	29.90	29.75	-2	12,590	-0.02%
2023/12/14	15	29.69	7.3	29.65	29.65	7.7	12,372	0.06%
2023/12/13	8	30.16	23.1	29.87	29.90	-15.1	12,153	-0.12%
2023/12/12	1.5	29.48	11	29.27	29.60	-9.5	11,816	-0.08%
2023/12/11	3	28.85	3	28.83	28.80	0	11,714	0.00%
2023/12/08	1	29.10	1	28.95	28.80	0	11,717	0.00%
2023/12/07	13	28.83	2	28.75	28.70	11	11,837	0.09%
2023/12/06	13	29.22	16	29.23	29.15	-3	11,843	-0.03%
2023/12/05	1	29.35	4	29.34	29.40	-3	11,822	-0.03%
2023/12/04	1	29.55	3	29.63	29.70	-2	11,797	-0.02%
2023/12/01	17	29.75	3	29.75	29.60	14	11,715	0.12%
2023/11/30	6.5	29.81	5	29.92	30.10	1.5	11,613	0.01%
2023/11/29	6	29.93	17.5	29.94	29.85	-11.5	11,401	-0.10%
2023/11/28	14.1	29.48	7	29.82	29.80	7.1	11,268	0.06%
2023/11/27	14	29.61	7	29.54	29.40	7	11,235	0.06%
2023/11/24	0	29.60	24	29.70	29.75	-24	11,215	-0.21%
2023/11/22	27	29.30	4.5	29.39	29.20	22.5	11,111	0.20%
2023/11/21	5.3	29.74	36	29.74	29.80	-30.7	11,007	-0.28%
2023/11/20	9.2	29.59	6.1	29.53	29.30	3.1	10,865	0.03%
2023/11/17	3.3	29.02	4.3	29.03	29.05	-1	10,690	-0.01%
2023/11/16	1	28.75	28	28.92	29.00	-27	10,682	-0.25%
2023/11/15	32	28.86	21	28.74	28.90	11	10,665	0.10%
2023/11/14	21	28.43	9	28.37	28.35	12	10,566	0.11%
2023/11/13	27	27.96	19.2	27.88	27.85	7.8	10,686	0.07%
2023/11/10	5	28.21	4	28.16	28.10	1	10,756	0.01%
2023/11/09	8	28.49	2.1	28.59	28.45	5.9	10,882	0.05%
2023/11/08	8	28.63	4.6	28.61	28.35	3.4	11,078	0.03%
2023/11/07	13	28.42	10	28.50	28.85	3	11,136	0.03%
2023/11/06	15.3	29.00	1	28.75	28.75	14.3	11,096	0.13%
2023/11/03	17.2	28.24	50	28.30	28.70	-32.8	10,785	-0.30%
2023/11/02	4	27.56	7	27.68	27.60	-3	10,386	-0.03%
2023/11/01	5	27.40	8	27.14	27.20	-3	10,327	-0.03%
2023/10/31	9	26.66	4	26.83	26.55	5	10,222	0.05%
2023/10/30	2	26.60	1	26.60	26.60	1	10,364	0.01%
2023/10/27	7.2	26.82	2	26.98	26.65	5.2	10,487	0.05%
2023/10/26	10	26.93	8	27.26	26.80	2	10,630	0.02%
2023/10/25	8	27.78	27.1	27.58	27.50	-19.1	10,626	-0.18%
2023/10/24	6	26.68	1	26.60	26.85	5	10,465	0.05%
2023/10/23	19.1	26.88	19	26.86	26.65	0.1	10,495	0.00%
2023/10/20	23	27.55	12.5	27.72	27.30	10.5	10,632	0.10%
2023/10/19	9.2	27.31	4	27.34	27.35	5.2	10,517	0.05%
2023/10/18	15.1	27.59	10	27.66	27.50	5.1	10,616	0.05%
2023/10/17	29	28.10	29	28.00	27.85	0	10,918	0.00%
2023/10/16	44	27.82	1.1	27.40	27.35	42.9	10,805	0.40%
2023/10/13	0	0.00	15	27.65	27.70	-15	10,714	-0.14%
2023/10/12	4	27.28	26	27.48	27.55	-22	10,677	-0.21%
2023/10/11	0	0.00	18	27.11	27.05	-18	10,616	-0.17%
2023/10/06	0	0.00	7	26.53	26.50	-7	10,530	-0.07%
2023/10/05	2	26.38	4	26.41	26.40	-2	10,631	-0.02%
2023/10/04	7	26.12	1.1	26.10	26.10	6	10,639	0.06%
2023/10/03	0	0.00	7	26.73	26.60	-7	10,661	-0.07%
2023/10/02	1	26.60	40	26.75	26.60	-39	10,818	-0.36%
2023/09/28	2	26.65	10	26.65	26.55	-8	11,034	-0.07%
2023/09/27	5	26.50	1	26.65	26.40	4	11,229	0.04%
2023/09/26	29	26.71	2.1	26.73	26.65	26.9	11,225	0.24%
2023/09/25	22	27.28	3	27.28	27.30	19	11,191	0.17%
2023/09/22	5	26.89	0	0.00	26.90	5	11,229	0.04%
2023/09/21	0	0.00	32	27.15	27.00	-32	11,243	-0.28%
2023/09/20	17	27.35	1	27.60	27.25	16	11,187	0.14%
2023/09/19	1	27.85	0	0.00	27.85	1	11,267	0.01%
2023/09/15	5	28.10	4	28.05	28.10	1	11,415	0.01%
2023/09/14	6	27.99	8	27.83	27.90	-2	11,398	-0.02%
2023/09/13	3	27.27	12	27.40	27.40	-9	11,450	-0.08%
2023/09/12	15	26.93	3.1	27.12	27.15	11.9	11,668	0.10%
2023/09/11	32	27.12	1	27.00	26.90	31	11,933	0.26%
2023/09/08	19	27.71	0	0.00	27.60	19	12,311	0.15%
2023/09/07	0.2	27.90	20	27.88	27.80	-19.8	12,355	-0.16%
2023/09/06	8	27.87	5	27.83	27.80	3	12,402	0.02%
2023/09/05	0	28.05	1	27.95	28.05	-1	12,428	-0.01%
2023/09/04	12	28.02	3	28.25	28.20	9	12,555	0.07%
2023/09/01	0	0.00	4	28.03	28.15	-4	12,714	-0.03%
2023/08/31	29.2	28.10	9	28.14	27.85	20.2	12,745	0.16%
2023/08/30	0	0.00	15.3	27.79	27.85	-15.3	12,715	-0.12%
2023/08/29	5	27.26	1	27.35	27.30	4	12,754	0.03%
2023/08/28	4.1	27.55	11	27.38	27.40	-7	12,792	-0.05%
2023/08/25	25.1	26.99	3	27.10	26.90	22.1	12,859	0.17%
2023/08/24	15.1	27.52	2	27.53	27.30	13.1	12,993	0.10%
2023/08/23	1.1	27.28	7	27.28	27.45	-6	12,971	-0.05%
2023/08/22	8.3	26.86	2	26.88	26.80	6.3	13,028	0.05%
2023/08/21	10.1	27.22	0	0.00	26.95	10.1	12,950	0.08%
2023/08/18	14.5	27.13	15.1	27.23	27.25	-0.6	12,869	0.00%
2023/08/17	12.1	26.52	7.8	26.66	26.85	4.3	12,745	0.03%
2023/08/16	37.3	26.81	14.4	26.81	27.05	22.9	12,552	0.18%
2023/08/15	18.2	27.51	3	27.60	27.35	15.2	12,428	0.12%
2023/08/14	56	27.42	30.1	27.85	27.95	25.9	12,345	0.21%
2023/08/11	29	28.58	0	0.00	28.40	29	12,206	0.24%
2023/08/10	18	29.04	2.2	29.06	29.00	15.8	12,049	0.13%
2023/08/09	1.1	29.21	1	29.20	29.20	0.1	11,975	0.00%
2023/08/08	4.5	29.24	0	29.25	29.10	4.4	11,958	0.04%
2023/08/07	1	29.55	0	0.00	29.70	1	11,864	0.01%
2023/08/04	2.5	29.60	0	29.65	29.50	2.5	11,929	0.02%
2023/08/02	2	29.53	1.1	29.81	29.55	0.9	11,928	0.01%
2023/08/01	6.6	29.99	19	29.96	30.00	-12.4	11,821	-0.10%
2023/07/31	250	30.00	5	30.15	29.95	245	11,712	2.09%	大買/鉅額交易
2023/07/28	7.1	30.19	1	30.20	30.20	6.1	11,669	0.05%
2023/07/27	3	29.85	20	30.02	30.00	-17	11,649	-0.15%
2023/07/26	7	29.76	0	0.00	29.70	7	11,823	0.06%
2023/07/25	14.2	29.42	23	29.77	30.20	-8.8	12,008	-0.07%
2023/07/24	25.1	29.18	10.1	29.45	29.60	15	12,087	0.12%
2023/07/21	6.2	29.20	74	29.12	29.55	-67.8	12,299	-0.55%
2023/07/20	60	29.28	27	29.54	29.80	33	12,509	0.26%
2023/07/19	5	30.13	4	30.20	30.10	1	12,464	0.01%
2023/07/18	10.2	30.35	10.3	30.46	30.50	-0.2	12,801	0.00%
2023/07/17	3.1	30.15	3	30.20	30.10	0.1	13,050	0.00%
2023/07/14	66	30.14	2	30.05	30.10	64	13,401	0.48%
2023/07/13	13	29.84	5	30.15	29.80	8	13,494	0.06%
2023/07/12	14	29.88	0	0.00	29.90	14	13,431	0.10%
2023/07/11	1	30.20	2	30.30	30.15	-1	13,445	-0.01%
2023/07/10	21.6	29.95	72	29.90	30.00	-50.5	13,595	-0.37%
2023/07/07	79.1	30.16	26.4	30.21	30.15	52.7	13,583	0.39%
2023/07/06	35.5	30.85	66.4	30.92	30.65	-30.9	13,745	-0.23%
2023/07/05	98	31.61	11	31.71	31.50	87	13,610	0.64%
2023/07/04	1.4	30.80	6	30.85	30.80	-4.6	13,517	-0.03%
2023/07/03	1.2	31.01	9	31.07	30.85	-7.8	13,640	-0.06%
2023/06/30	2	30.95	13	30.92	30.95	-11	13,742	-0.08%
2023/06/29	12	30.83	2	30.88	30.90	10	13,815	0.07%
2023/06/28	7	30.79	72	30.71	30.70	-65	13,928	-0.47%
2023/06/27	4.4	30.95	12	30.88	30.70	-7.7	14,075	-0.05%
2023/06/26	4	31.46	6	31.58	31.40	-2	14,133	-0.01%
2023/06/21	24.4	31.93	184	31.91	31.95	-159.6	14,165	-1.13%	大賣/鉅額交易
2023/06/20	4	31.65	10.3	31.84	31.90	-6.3	14,140	-0.04%
2023/06/19	6	31.77	3	31.65	31.85	3	14,127	0.02%
2023/06/16	80	32.28	13.3	32.19	32.15	66.7	14,081	0.47%
2023/06/15	31	32.56	95.4	32.52	32.70	-64.4	13,915	-0.46%
2023/06/14	27	31.90	18	32.25	32.30	9	13,782	0.07%
2023/06/13	65.7	31.33	3.3	31.31	31.25	62.4	13,373	0.47%
2023/06/12	4	31.07	4.1	31.00	31.05	-0.1	13,365	0.00%
2023/06/09	5	30.91	5	30.96	30.90	0	13,436	0.00%
2023/06/08	3	31.35	66	31.11	30.90	-63	13,579	-0.46%
2023/06/07	4	31.41	17.7	31.25	31.55	-13.7	13,766	-0.10%
2023/06/06	7.1	31.09	1	31.00	31.05	6.1	14,278	0.04%
2023/06/05	2.1	31.25	1	31.30	31.15	1.1	14,578	0.01%
2023/06/02	3	31.00	11.1	30.91	31.10	-8	15,012	-0.05%
2023/06/01	2	30.65	6	30.71	30.60	-4	15,755	-0.03%
2023/05/31	16	31.22	14	31.02	30.90	2	15,872	0.01%
2023/05/30	1	31.20	6.1	31.15	31.10	-5.1	15,777	-0.03%
2023/05/29	3	31.05	4	30.99	30.85	-1	15,810	-0.01%
2023/05/26	6.3	30.91	12.2	30.78	30.75	-5.9	15,880	-0.04%
2023/05/25	64	30.60	5	30.61	30.65	59	15,849	0.37%
2023/05/24	0	0.00	3	30.40	30.55	-3	16,018	-0.02%
2023/05/23	5	30.55	6	30.52	30.55	-1	16,087	-0.01%
2023/05/22	5.1	30.19	2	30.22	30.20	3.1	16,125	0.02%
2023/05/19	1	30.40	71	30.33	30.25	-70	16,129	-0.43%
2023/05/18	36	30.68	17.1	30.55	30.60	18.9	16,095	0.12%
2023/05/17	81	30.60	12	30.60	30.60	69	16,124	0.43%
2023/05/16	5.1	30.35	13	30.17	30.25	-7.9	16,080	-0.05%
2023/05/15	7	29.63	0	0.00	29.60	7	16,129	0.04%
2023/05/12	2	29.88	2	29.85	29.85	0	16,269	0.00%
2023/05/11	7	29.91	4	29.90	29.80	3	16,356	0.02%
2023/05/10	12.1	30.02	1	30.00	30.00	11.1	16,580	0.07%
2023/05/09	2	30.38	3	30.40	30.25	-1	16,605	-0.01%
2023/05/08	11	30.35	2	30.70	30.30	9	16,807	0.05%
2023/05/05	3	30.70	3	30.65	30.65	0	17,093	0.00%
2023/05/04	9	30.70	16	30.83	31.10	-7	17,548	-0.04%
2023/05/03	8.1	30.60	14.3	30.67	30.50	-6.2	17,856	-0.03%
2023/05/02	24	30.49	11	30.19	30.90	13	18,172	0.07%
2023/04/28	0.3	30.00	2	29.95	29.70	-1.7	18,545	-0.01%
2023/04/27	3	29.30	72	29.39	29.55	-69	18,504	-0.37%
2023/04/26	12.2	29.34	1	29.30	29.30	11.2	18,623	0.06%
2023/04/25	74.1	29.95	2	29.95	30.00	72.1	18,370	0.39%
2023/04/24	6	29.74	28.1	29.87	30.60	-22.1	18,125	-0.12%
2023/04/21	51	30.51	69	30.49	30.05	-18	18,006	-0.10%
2023/04/20	100	31.30	1	31.10	31.00	99	17,828	0.56%
2023/04/19	90.1	32.27	43	32.17	32.10	47.1	17,977	0.26%
2023/04/18	24	33.22	3	33.22	32.90	21	17,903	0.12%
2023/04/17	4	32.90	6	32.90	32.90	-2	17,887	-0.01%
2023/04/14	3	33.10	20	33.07	32.90	-17	17,901	-0.09%
2023/04/13	20	32.94	5.5	32.90	33.10	14.5	17,930	0.08%
2023/04/12	16	33.18	68	33.11	33.30	-52	17,828	-0.29%
2023/04/11	27	33.06	35.5	33.09	33.25	-8.5	17,840	-0.05%
2023/04/10	13.1	32.55	0	0.00	32.50	13.1	17,730	0.07%
2023/04/07	69	32.65	14	32.59	32.60	55	17,809	0.31%
2023/04/06	73.2	32.77	4.6	32.76	32.60	68.5	17,816	0.38%
2023/03/31	15.4	33.42	1	33.55	33.10	14.4	17,724	0.08%
2023/03/30	33	33.00	12.1	33.04	32.90	20.9	17,798	0.12%
2023/03/29	15.2	32.99	8	33.28	32.95	7.2	17,826	0.04%
2023/03/28	34.1	33.23	64.1	33.30	33.10	-30	17,952	-0.17%
2023/03/27	18	33.73	0	0.00	33.70	18	17,953	0.10%
2023/03/24	4	34.36	13	34.39	34.40	-9	18,001	-0.05%
2023/03/23	21.1	34.15	14.5	34.22	34.20	6.6	18,032	0.04%
2023/03/22	0	0.00	8.1	34.31	34.30	-8.1	18,177	-0.04%
2023/03/21	1.1	34.53	27	34.34	34.20	-25.9	18,241	-0.14%
2023/03/20	12	34.35	22	34.27	34.20	-10	18,519	-0.05%
2023/03/17	10	33.88	22	33.97	34.60	-12	18,561	-0.06%
2023/03/16	3	33.23	27	33.33	33.35	-24	18,408	-0.13%
2023/03/15	2	33.50	12	33.83	33.25	-10	18,590	-0.05%
2023/03/14	16.1	33.26	14	33.32	33.20	2.1	18,996	0.01%
2023/03/13	114	33.82	6	33.87	33.80	108	19,442	0.56%	大買/鉅額交易
2023/03/10	40	34.76	22.2	34.45	34.45	17.8	19,550	0.09%
2023/03/09	31.5	35.66	59	35.66	35.15	-27.5	19,676	-0.14%
2023/03/08	59.1	34.66	67.5	34.66	34.95	-8.4	19,267	-0.04%
2023/03/07	32	35.10	40.1	35.19	35.15	-8.1	19,091	-0.04%
2023/03/06	69.1	34.51	66.2	34.47	34.95	2.9	18,755	0.02%
2023/03/03	2	33.33	8	33.54	33.60	-6	18,065	-0.03%
2023/03/02	1	33.20	6	33.21	33.25	-5	18,110	-0.03%
2023/03/01	84.1	33.00	38	33.01	33.10	46.1	18,423	0.25%
2023/02/24	11.9	33.57	74	33.57	33.30	-62.1	18,738	-0.33%
2023/02/23	4	33.65	13	33.58	33.65	-9	18,750	-0.05%
2023/02/22	32	33.25	14	33.28	33.40	18	18,942	0.10%
2023/02/21	16	33.92	7	33.89	33.90	9	18,975	0.05%
2023/02/20	1.3	33.66	2	33.75	33.80	-0.7	19,285	0.00%
2023/02/17	6.2	33.31	12	33.25	33.30	-5.8	19,770	-0.03%
2023/02/16	20	33.47	0	0.00	33.50	20	19,930	0.10%
2023/02/15	1.2	33.47	2	33.55	33.25	-0.8	20,390	0.00%
2023/02/14	2	33.55	1	33.65	33.60	1	20,381	0.00%
2023/02/13	27	33.21	3	33.18	33.15	24	20,614	0.12%
2023/02/10	93.2	33.89	16.2	33.75	33.70	77.1	20,840	0.37%
2023/02/09	20	34.25	64	34.35	34.15	-44	21,068	-0.21%
2023/02/08	34.3	34.50	12	34.47	34.60	22.3	21,178	0.11%
2023/02/07	16	33.78	4	33.80	33.80	12	21,101	0.06%
2023/02/06	99	33.83	4	34.13	33.70	95	21,204	0.45%
2023/02/03	27	34.67	10.1	34.61	34.50	16.9	21,086	0.08%
2023/02/02	79	35.31	77.1	35.33	35.30	1.9	20,966	0.01%
2023/02/01	14	34.81	31.1	34.87	35.00	-17.1	20,713	-0.08%
2023/01/31	21	34.21	31.2	34.28	34.30	-10.3	20,414	-0.05%
2023/01/30	67.2	33.08	81	33.73	33.95	-13.8	20,175	-0.07%
2023/01/17	64.1	32.19	107.7	32.22	32.30	-43.6	19,808	-0.22%	大賣/
2023/01/16	102	32.78	4	32.95	32.55	98	20,069	0.49%	大買/
2023/01/13	4	34.25	9.2	34.03	33.65	-5.2	19,986	-0.03%
2023/01/12	13	34.05	16.3	34.06	33.85	-3.3	20,163	-0.02%
2023/01/11	2.1	34.02	23.3	33.95	34.30	-21.3	20,165	-0.11%
2023/01/10	12.1	33.96	7	33.96	34.00	5.1	20,051	0.03%
2023/01/09	63	33.80	24	33.78	33.90	39	19,927	0.20%
2023/01/06	6.1	33.15	46	33.33	33.45	-40	19,646	-0.20%
2023/01/05	0.4	32.60	5	32.77	32.65	-4.6	19,550	-0.02%
2023/01/04	5.1	32.33	5	32.47	32.25	0.1	19,678	0.00%
2023/01/03	4	31.83	2.3	31.77	32.35	1.7	19,864	0.01%
2022/12/30	1	32.10	3	32.12	31.85	-2	19,847	-0.01%
2022/12/29	8	31.63	1	31.50	32.05	7	20,020	0.03%
2022/12/28	15	32.32	2	32.25	32.15	13	20,225	0.06%
2022/12/27	2	33.40	2	33.50	33.00	0	20,261	0.00%
2022/12/26	11	32.92	1	32.85	32.75	10	20,311	0.05%
2022/12/23	2	32.90	5	33.04	33.30	-3	20,656	-0.01%
2022/12/22	3	33.40	4	33.33	33.40	-1	21,553	0.00%
2022/12/21	5	32.71	10	32.53	32.65	-5	21,669	-0.02%
2022/12/20	7	32.66	8.8	33.10	32.30	-1.8	21,653	-0.01%
2022/12/19	7	33.07	11	33.00	32.90	-4	21,784	-0.02%
2022/12/16	5	32.30	2	32.70	32.65	3	21,836	0.01%
2022/12/15	16	33.03	7	33.16	32.95	9	21,868	0.04%
2022/12/14	5	33.32	6	33.26	33.35	-1	21,970	0.00%
2022/12/13	18.9	32.54	3	32.58	32.40	15.9	22,008	0.07%
2022/12/12	71.1	32.45	58.8	32.52	32.20	12.3	22,253	0.06%
2022/12/09	19	33.70	3	33.58	33.45	16	24,397	0.07%
2022/12/08	5	33.15	10	33.15	33.05	-5	24,737	-0.02%
2022/12/07	19	33.59	1	33.55	33.35	18	24,937	0.07%
2022/12/06	37	34.19	10	34.31	33.95	27	25,107	0.11%
2022/12/05	20.3	35.41	75.3	35.17	35.15	-55	24,919	-0.22%
2022/12/02	3	34.23	7.6	34.30	34.60	-4.6	24,563	-0.02%
2022/12/01	16	33.99	34.2	34.03	34.00	-18.2	24,634	-0.07%
2022/11/30	4.1	32.57	3	33.05	33.30	1.1	24,700	0.00%
2022/11/29	69	32.43	5.4	32.41	32.60	63.6	25,613	0.25%
2022/11/28	30.3	32.43	9	32.29	32.25	21.3	25,748	0.08%
2022/11/25	13	33.08	1	33.15	32.90	12	26,099	0.05%
2022/11/24	4.5	33.06	13.3	33.21	33.30	-8.8	26,623	-0.03%
2022/11/23	6	32.70	22	32.65	32.95	-16	26,597	-0.06%
2022/11/22	159.4	31.64	117	31.89	31.85	42.4	26,511	0.16%	大買/大賣/
2022/11/21	33.2	33.45	82	33.39	32.85	-48.9	26,312	-0.19%
2022/11/18	40	33.91	28	33.96	33.65	12	26,505	0.05%
2022/11/17	8.6	33.90	13	34.10	34.15	-4.4	26,578	-0.02%
2022/11/16	36.1	34.17	16	34.12	34.05	20.1	26,743	0.08%
2022/11/15	28.2	34.07	48.6	34.15	34.35	-20.4	26,732	-0.08%
2022/11/14	29.7	33.66	2	33.60	33.45	27.7	26,524	0.10%
2022/11/11	26.1	33.72	42	33.90	33.30	-15.9	26,944	-0.06%
2022/11/10	8.1	32.44	7	32.42	32.60	1.1	27,055	0.00%
2022/11/09	21.2	32.61	208	32.63	32.70	-186.8	27,830	-0.67%	大賣/鉅額交易
2022/11/08	211	32.04	11.1	32.10	32.00	199.9	28,164	0.71%	大買/鉅額交易
2022/11/07	121	32.31	411	32.63	32.75	-290	28,748	-1.01%	大買/大賣/鉅額交易
2022/11/04	4	31.45	18	31.57	31.85	-14	28,905	-0.05%
2022/11/03	2	31.35	56	31.07	31.45	-54	28,958	-0.19%
2022/11/02	10	31.05	18	31.35	31.30	-8	29,025	-0.03%
2022/11/01	3	30.83	8	30.96	30.65	-5	29,084	-0.02%
2022/10/31	3	30.87	49.2	30.61	30.80	-46.2	29,469	-0.16%
2022/10/28	85	30.22	74	29.88	29.70	11	29,605	0.04%
2022/10/27	108	30.53	107	30.76	30.90	1	29,758	0.00%	大買/大賣/
2022/10/26	10	30.44	4	30.43	30.45	6	30,232	0.02%
2022/10/25	10	30.55	14	30.48	30.45	-4	30,505	-0.01%
2022/10/24	315	31.14	363	31.56	31.00	-48	31,876	-0.15%	大買/大賣/
2022/10/21	114	30.75	53	31.25	30.20	61	31,699	0.19%	大買/
2022/10/20	1	30.35	51	30.43	31.00	-50	31,430	-0.16%
2022/10/19	6	29.90	5	30.04	29.90	1	31,386	0.00%
2022/10/18	18	30.06	8	29.94	29.90	10	31,425	0.03%
2022/10/17	15.4	29.12	21	29.49	29.50	-5.6	31,640	-0.02%
2022/10/14	10.1	29.20	74	28.92	29.20	-63.9	31,903	-0.20%
2022/10/13	94	27.81	3	27.28	26.95	91	31,846	0.29%
2022/10/12	13	28.04	10	28.22	28.10	3	31,943	0.01%
2022/10/11	126.2	28.57	1	28.10	28.05	125.2	32,244	0.39%	大買/鉅額交易
2022/10/07	5	30.00	54	30.15	29.95	-49	32,235	-0.15%
2022/10/06	25	30.14	13.1	30.07	30.15	11.9	32,281	0.04%
2022/10/05	117.7	30.25	134	30.50	30.35	-16.4	32,238	-0.05%	大買/大賣/
2022/10/04	55.1	29.89	130.1	29.71	29.85	-75	32,064	-0.23%	大賣/
2022/10/03	0	0.00	34	28.42	28.80	-34	31,917	-0.11%
2022/09/30	13	28.04	23	27.58	28.50	-10	31,868	-0.03%
2022/09/29	54.6	27.72	23.2	27.90	27.80	31.4	31,740	0.10%
2022/09/28	39	28.77	68	28.86	28.55	-29	30,958	-0.09%
2022/09/27	7.3	29.60	5.2	29.49	29.65	2.1	30,763	0.01%
2022/09/26	42.2	29.75	4	29.73	29.30	38.2	30,800	0.12%
2022/09/23	3.1	30.66	8	30.92	31.00	-4.9	30,778	-0.02%
2022/09/22	64.1	30.61	5.6	30.74	30.55	58.5	30,824	0.19%
2022/09/21	9	31.28	0.5	31.45	31.30	8.5	30,858	0.03%
2022/09/20	6	31.64	10	32.19	31.55	-4	30,834	-0.01%
2022/09/19	13.5	31.61	7	31.85	31.75	6.5	30,802	0.02%
2022/09/16	26	31.75	6	32.07	32.15	20	30,695	0.07%
2022/09/15	69.1	32.67	18	32.64	32.75	51.1	28,777	0.18%
2022/09/14	9	31.18	3	31.17	31.60	6	28,540	0.02%
2022/09/13	166	32.24	224.2	32.32	32.00	-58.2	28,446	-0.20%	大買/大賣/
2022/09/12	9	31.63	5	31.74	31.75	4	28,490	0.01%
2022/09/08	4.3	30.70	1	30.75	30.70	3.3	28,970	0.01%
2022/09/07	9.6	30.17	4	30.21	30.10	5.6	29,064	0.02%
2022/09/06	124.6	30.79	123.2	31.07	30.80	1.4	28,916	0.00%	大買/大賣/
2022/09/05	268.2	31.40	54	31.19	30.55	214.2	28,694	0.75%	大買/鉅額交易
2022/09/02	4.3	33.76	9	33.89	33.55	-4.7	27,702	-0.02%
2022/09/01	176.7	33.42	16	33.52	33.65	160.7	27,442	0.59%	大買/鉅額交易
2022/08/31	15	33.68	23.1	33.98	34.45	-8.1	27,006	-0.03%
2022/08/30	9.1	33.91	8.7	34.11	34.00	0.4	26,507	0.00%
2022/08/29	24	33.73	25	33.71	33.90	-1	26,570	0.00%
2022/08/26	24.1	35.11	24.2	35.04	34.85	-0.1	26,468	0.00%
2022/08/25	17	34.40	13	34.51	34.25	4	26,229	0.02%
2022/08/24	26.6	33.65	11	33.70	33.40	15.6	26,128	0.06%
2022/08/23	25.4	34.08	11	34.06	33.95	14.4	29,906	0.05%
2022/08/22	30.3	35.14	21	35.25	35.05	9.3	29,964	0.03%
2022/08/19	49.4	35.74	21	35.91	35.70	28.4	29,855	0.10%
2022/08/18	32.1	35.92	9	36.03	35.80	23.1	29,837	0.08%
2022/08/17	12.1	35.95	52.6	36.02	36.30	-40.5	29,451	-0.14%
2022/08/16	98.3	35.95	27	36.00	35.50	71.3	29,070	0.25%
2022/08/15	38.2	35.55	14	35.53	35.65	24.2	28,584	0.08%
2022/08/12	71.5	34.65	51	35.27	35.35	20.5	28,218	0.07%
2022/08/11	9	33.91	13	33.94	33.85	-4	27,704	-0.01%
2022/08/10	18	33.34	12	33.33	33.25	6	27,533	0.02%
2022/08/09	9	33.83	29	33.55	33.90	-20	27,612	-0.07%
2022/08/08	13	33.64	2	33.70	33.60	11	27,986	0.04%
2022/08/05	27	34.09	14	34.18	34.20	13	28,793	0.05%
2022/08/04	26	33.77	20	33.62	33.80	6	28,739	0.02%
2022/08/03	8	34.13	38	34.06	34.00	-30	28,722	-0.10%
2022/08/02	56.1	34.65	79	34.41	34.20	-22.9	28,532	-0.08%
2022/08/01	25	35.55	26	35.78	35.65	-1	28,071	0.00%
2022/07/29	235.8	35.70	26	35.49	35.25	209.8	27,838	0.75%	大買/鉅額交易
2022/07/28	33.1	38.67	3	39.50	38.25	30.1	26,477	0.11%
2022/07/27	7	39.26	5	39.36	39.45	2	26,173	0.01%
2022/07/26	42.5	38.90	103.1	39.22	38.85	-60.7	26,121	-0.23%	大賣/
2022/07/25	21.7	40.38	15.1	40.35	40.25	6.6	26,013	0.03%
2022/07/22	31	42.24	9.6	42.18	41.75	21.4	26,117	0.08%
2022/07/21	13.5	41.37	42.5	41.30	41.80	-29	25,861	-0.11%
2022/07/20	10	39.85	22.6	39.74	39.70	-12.6	25,451	-0.05%
2022/07/19	16.2	38.20	76.2	38.10	38.75	-60	25,274	-0.24%
2022/07/18	54.3	38.81	20	38.98	39.25	34.3	25,186	0.14%
2022/07/15	11	39.89	10	40.02	40.05	1	24,852	0.00%
2022/07/14	66	38.74	9	39.02	39.00	57	24,990	0.23%
2022/07/13	24.1	38.94	34.2	38.98	39.25	-10.1	24,899	-0.04%
2022/07/12	17	38.24	3.2	38.74	38.35	13.8	24,744	0.06%
2022/07/11	3	39.87	11	39.99	40.10	-8	24,657	-0.03%
2022/07/08	12	40.99	5	40.75	40.55	7	24,709	0.03%
2022/07/07	28.8	39.89	56	40.23	40.40	-27.2	24,757	-0.11%
2022/07/06	15.2	39.22	2.4	39.23	38.95	12.9	24,552	0.05%
2022/07/05	51	38.96	6	38.97	39.00	45	24,457	0.18%
2022/07/04	21.5	37.93	14	37.94	38.30	7.5	24,444	0.03%
2022/07/01	32.4	38.96	10	39.53	37.85	22.4	24,552	0.09%
2022/06/30	18	40.35	2.1	40.25	40.10	16	24,558	0.06%
2022/06/29	7	41.71	2	41.60	41.70	5	24,367	0.02%
2022/06/28	21	42.84	44	43.10	42.80	-23	24,150	-0.10%
2022/06/27	10	44.39	5	44.23	44.25	5	24,047	0.02%
2022/06/24	16.5	43.44	1	43.15	43.00	15.5	23,919	0.06%
2022/06/23	100	44.09	61	45.06	43.50	39	23,674	0.16%
2022/06/22	34.9	47.89	15	48.16	46.35	19.9	23,181	0.09%
2022/06/21	52	48.65	8.1	48.34	48.45	44	23,003	0.19%
2022/06/20	31.1	48.28	226.1	48.31	47.85	-195	22,869	-0.85%	大賣/鉅額交易
2022/06/17	22.3	49.13	66	49.06	50.40	-43.7	22,466	-0.19%
2022/06/16	75.8	50.87	7	51.11	50.10	68.8	21,856	0.31%
2022/06/15	31.9	51.73	20	51.81	51.40	11.9	21,713	0.05%
2022/06/14	19	52.08	12.1	52.00	52.10	6.9	21,641	0.03%
2022/06/13	22	54.05	5	54.06	53.50	17	21,490	0.08%
2022/06/10	0	0.00	12	55.53	55.80	-12	21,415	-0.06%
2022/06/09	15	55.38	1	56.10	56.10	14	21,427	0.07%
2022/06/08	13	55.32	12	55.36	55.30	1	21,357	0.00%
2022/06/07	15.3	55.56	1.1	55.51	55.70	14.2	21,283	0.07%
2022/06/06	17	56.54	0.5	56.80	56.40	16.5	21,188	0.08%
2022/06/02	7	57.20	6	57.20	57.20	1	21,306	0.00%
2022/06/01	19.2	57.82	14	57.74	57.80	5.2	21,450	0.02%
2022/05/31	12.4	58.16	9	58.28	57.80	3.4	21,298	0.02%
2022/05/30	17.3	58.03	18	57.92	58.10	-0.7	17,255	0.00%
2022/05/27	15	56.32	7	56.49	56.50	8	16,890	0.05%
2022/05/26	16	55.92	5	55.74	55.70	11	16,887	0.07%
2022/05/25	4	56.88	4	56.65	56.60	0	16,804	0.00%
2022/05/24	5	57.20	46.2	56.62	56.60	-41.2	16,908	-0.24%
2022/05/23	7	57.91	27	57.73	57.20	-20	16,813	-0.12%
2022/05/20	85	58.91	112.5	58.97	58.80	-27.5	16,688	-0.16%	大賣/
2022/05/19	24	57.30	62	57.54	59.00	-38	16,508	-0.23%
2022/05/18	62	58.51	58.4	58.59	58.40	3.6	16,174	0.02%
2022/05/17	53	57.72	65	57.88	57.80	-12	16,221	-0.07%
2022/05/16	49.1	57.49	64.2	57.68	57.50	-15.1	16,501	-0.09%
2022/05/13	123.1	56.42	87	56.57	56.50	36.1	16,109	0.22%	大買/
2022/05/12	36.2	54.99	53	54.52	54.00	-16.9	15,272	-0.11%
2022/05/11	15	53.99	13	54.09	54.40	2	14,941	0.01%
2022/05/10	10.4	53.23	7	53.20	53.20	3.4	14,735	0.02%
2022/05/09	7	53.94	9	53.96	54.00	-2	14,644	-0.01%
2022/05/06	5.3	53.83	3.1	53.74	53.80	2.3	14,614	0.02%
2022/05/05	7	54.26	79.1	54.44	55.00	-72.1	14,689	-0.49%
2022/05/04	7	53.14	2	53.40	53.20	5	14,714	0.03%
2022/05/03	45	53.23	40.2	53.03	53.00	4.8	14,763	0.03%
2022/04/29	46.3	53.50	9	53.79	53.60	37.3	14,796	0.25%
2022/04/28	42	52.71	54	52.80	52.80	-12	14,660	-0.08%
2022/04/27	2	50.75	19	50.94	51.10	-17	14,360	-0.12%
2022/04/26	87	52.33	12	52.30	51.90	75	14,262	0.53%
2022/04/25	13	52.41	1	53.00	51.90	12	14,235	0.08%
2022/04/22	5.1	53.60	4	54.10	54.40	1.1	14,199	0.01%
2022/04/21	1.3	54.32	16.5	54.47	54.40	-15.2	14,008	-0.11%
2022/04/20	16	54.73	23	54.71	54.50	-7	13,898	-0.05%
2022/04/19	8	51.61	1	51.80	51.80	7	13,569	0.05%
2022/04/18	3	50.97	10.1	51.28	51.00	-7.1	13,569	-0.05%
2022/04/15	9	51.36	3	51.17	51.60	6	13,647	0.04%
2022/04/14	19.1	52.19	10.3	51.91	52.00	8.7	13,805	0.06%
2022/04/13	32.3	53.15	12.2	53.12	53.00	20.1	13,818	0.15%
2022/04/12	7.2	52.11	3	51.90	51.80	4.2	13,694	0.03%
2022/04/11	38	53.56	8	52.78	52.30	30	13,786	0.22%
2022/04/08	49.1	54.45	8	54.16	54.30	41.1	13,870	0.30%
2022/04/07	17	54.42	27	54.34	54.50	-10	13,857	-0.07%
2022/04/06	6	53.67	10	53.75	54.30	-4	13,645	-0.03%
2022/04/01	7	51.90	42	51.90	52.00	-35	13,378	-0.26%
2022/03/31	5	52.96	5	53.06	53.00	0	13,376	0.00%
2022/03/30	4	53.55	11	53.54	53.70	-7	13,360	-0.05%
2022/03/29	2	53.45	0	0.00	53.80	2	13,317	0.02%
2022/03/28	0	0.00	13	53.45	53.90	-13	13,354	-0.10%
2022/03/25	6	54.08	5.1	54.32	54.10	1	13,415	0.01%
2022/03/24	42	54.10	10	53.70	54.20	32	13,469	0.24%
2022/03/23	7.1	54.16	4	54.10	54.20	3.1	13,583	0.02%
2022/03/22	8	54.00	42	53.91	54.20	-34	13,653	-0.25%
2022/03/21	9.8	54.74	14.1	54.88	54.50	-4.3	13,703	-0.03%
2022/03/18	48	53.38	12.2	53.76	54.20	35.8	13,791	0.26%
2022/03/17	11	53.00	78.1	52.71	52.90	-67.1	13,824	-0.49%
2022/03/16	49.1	50.47	14	50.74	51.40	35.1	14,095	0.25%
2022/03/15	14.8	50.07	73	50.56	50.40	-58.2	14,502	-0.40%
2022/03/14	7.1	51.19	4	51.03	51.40	3.1	14,829	0.02%
2022/03/11	2	51.40	2	51.20	50.90	0	15,466	0.00%
2022/03/10	63.9	51.69	69	51.57	51.50	-5.1	16,687	-0.03%
2022/03/09	14.1	50.13	9	50.01	50.20	5.1	17,390	0.03%
2022/03/08	78.8	50.39	48.2	50.08	49.70	30.6	17,876	0.17%
2022/03/07	23.8	51.85	2	51.90	52.20	21.8	17,945	0.12%
2022/03/04	22.1	54.09	1	54.00	54.00	21.1	18,141	0.12%
2022/03/03	24.6	55.41	60	55.44	55.40	-35.5	18,218	-0.19%
2022/03/02	25.7	54.53	6	54.99	56.00	19.7	18,370	0.11%
2022/03/01	5.7	55.24	24	55.94	55.90	-18.3	18,542	-0.10%
2022/02/25	75.1	52.69	93.5	52.70	53.30	-18.4	18,408	-0.10%
2022/02/24	36.7	54.68	2.5	54.70	53.30	34.2	18,311	0.19%
2022/02/23	22.1	56.87	9	56.82	57.10	13.1	18,332	0.07%
2022/02/22	33.7	57.10	51.6	57.02	56.60	-17.9	18,281	-0.10%
2022/02/21	32.1	58.77	9	58.77	58.60	23.1	18,175	0.13%
2022/02/18	3	59.10	5.5	58.99	59.20	-2.5	18,422	-0.01%
2022/02/17	75.8	59.00	19.9	59.24	59.60	55.9	18,712	0.30%
2022/02/16	74.8	59.65	12	59.83	59.20	62.8	18,534	0.34%
2022/02/15	49.4	61.36	1	61.50	60.40	48.4	18,234	0.27%
2022/02/14	59.6	61.95	57.1	61.65	61.50	2.6	18,326	0.01%
2022/02/11	46.5	63.95	0	0.00	63.90	46.5	18,642	0.25%
2022/02/10	25.1	64.93	18	64.89	65.00	7.1	19,683	0.04%
2022/02/09	16.2	65.98	18	65.79	66.20	-1.9	20,107	-0.01%
2022/02/08	19	65.58	7	65.40	66.10	12	20,208	0.06%
2022/02/07	20.4	63.14	3	63.57	64.50	17.4	20,198	0.09%
2022/01/26	28	64.53	69.8	64.60	65.20	-41.9	20,009	-0.21%
2022/01/25	3.1	65.71	72.9	65.88	65.60	-69.8	19,953	-0.35%
2022/01/24	9.1	65.88	9.1	65.79	66.20	0.1	19,913	0.00%
2022/01/21	6.1	66.92	26.5	67.16	67.20	-20.4	19,877	-0.10%
2022/01/20	11.1	67.53	9	67.76	67.90	2.1	20,019	0.01%
2022/01/19	52	67.01	2.1	67.55	67.80	50	20,252	0.25%
2022/01/18	4.3	68.09	1	68.30	68.00	3.3	20,566	0.02%
2022/01/17	4.2	68.03	52	68.20	68.10	-47.8	20,606	-0.23%
2022/01/14	61.5	67.42	3	67.63	67.30	58.5	20,514	0.29%
2022/01/13	4.2	68.07	59.2	68.07	68.20	-55	20,526	-0.27%
2022/01/12	0.1	67.00	7.1	67.03	66.90	-7	20,541	-0.03%
2022/01/11	78.4	66.97	4.5	67.06	67.00	73.9	20,526	0.36%
2022/01/10	5.1	66.42	21.1	66.40	67.00	-16	20,472	-0.08%
2022/01/07	28.1	67.29	37.1	67.41	67.50	-9	20,444	-0.04%
2022/01/06	25.3	68.17	42	68.47	68.50	-16.7	20,210	-0.08%
2022/01/05	14.7	69.22	32.1	69.82	69.30	-17.4	20,171	-0.09%
2022/01/04	40.9	69.47	77.2	69.43	69.20	-36.2	20,148	-0.18%
2022/01/03	24.5	70.41	16.3	70.28	70.00	8.3	19,949	0.04%
2021/12/30	24.1	71.45	4	71.55	71.20	20.1	19,893	0.10%
2021/12/29	12.6	71.49	15.9	71.54	71.60	-3.3	19,839	-0.02%
2021/12/28	13.1	71.42	5.2	71.38	71.40	7.9	19,882	0.04%
2021/12/27	14	70.95	12	71.04	70.90	2	19,858	0.01%
2021/12/24	13	70.56	13	70.63	70.40	0	19,941	0.00%
2021/12/23	18.1	70.51	7	70.69	70.30	11.1	19,979	0.06%
2021/12/22	14.1	71.30	18.1	71.12	70.80	-4	20,090	-0.02%
2021/12/21	7.5	70.19	9.5	70.36	70.80	-2	20,025	-0.01%
2021/12/20	22.1	69.42	42.2	69.42	69.30	-20.1	19,920	-0.10%
2021/12/17	10.7	69.91	9.1	69.97	69.90	1.6	19,792	0.01%
2021/12/16	21.1	70.93	23.2	70.70	70.60	-2.1	19,648	-0.01%
2021/12/15	17	69.99	12.8	70.01	70.20	4.2	19,568	0.02%
2021/12/14	29.3	69.89	30.3	70.09	69.80	-1	19,592	-0.01%
2021/12/13	21.7	71.48	33	71.43	71.00	-11.3	19,433	-0.06%
2021/12/10	43.3	71.40	45	72.31	72.70	-1.7	19,310	-0.01%
2021/12/09	110.6	71.31	58.9	71.33	71.00	51.7	18,884	0.27%	大買/
2021/12/08	33.1	73.36	17.6	73.56	72.70	15.5	18,392	0.08%
2021/12/07	102.4	74.82	66.3	75.16	73.60	36.2	17,982	0.20%	大買/
2021/12/06	123.2	75.34	96.7	75.68	75.90	26.4	17,343	0.15%	大買/