力積電 (6770)-華南永昌-潮州券商分點個股進出

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
26.55
漲跌
▲0.40
漲幅
+1.53%
成交量
37,622張
產業
上市半導體類股
903人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力積電 (6770)籌碼相關－華南永昌-潮州券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/23	6	26.47	30.3	26.54	26.55	-24.3	22,891	-0.11%
2024/05/22	2	26.08	34	25.96	26.15	-32	22,492	-0.14%
2024/05/21	13	25.72	10	25.60	25.55	3	22,121	0.01%
2024/05/20	39.2	25.54	0	0.00	25.45	39.2	22,052	0.18%
2024/05/17	47.1	26.17	16.3	26.14	25.65	30.9	21,794	0.14%
2024/05/16	30	26.07	66.3	26.23	26.45	-36.3	21,266	-0.17%
2024/05/15	5	24.50	16	24.40	24.70	-11	20,139	-0.05%
2024/05/14	34	24.78	2	24.78	24.85	32	19,950	0.16%
2024/05/13	15	24.20	18	24.09	24.10	-3	19,785	-0.02%
2024/05/10	1.2	24.23	10	24.24	24.35	-8.8	19,869	-0.04%
2024/05/09	26.5	24.96	20	24.90	24.75	6.5	19,825	0.03%
2024/05/08	3.5	25.01	1	24.50	24.70	2.5	19,824	0.01%
2024/05/07	14.5	24.89	21	25.03	24.70	-6.5	19,794	-0.03%
2024/05/06	19	25.42	21	25.59	25.20	-2	19,512	-0.01%
2024/05/03	68.2	25.41	56	24.85	25.35	12.2	18,988	0.06%
2024/05/02	75.1	23.54	50	23.56	23.60	25.1	17,609	0.14%
2024/04/30	6	23.08	13.1	23.12	22.85	-7.1	17,343	-0.04%
2024/04/29	16	22.81	2	22.88	23.20	14	17,231	0.08%
2024/04/26	23	22.43	0	0.00	22.15	23	17,118	0.13%
2024/04/25	10.1	22.02	15	22.25	21.95	-4.9	16,932	-0.03%
2024/04/24	15	22.70	6	22.75	22.60	9	16,872	0.05%
2024/04/23	2	21.95	2	21.88	21.85	0	16,928	0.00%
2024/04/22	6.1	21.84	0	0.00	21.70	6.1	16,877	0.04%
2024/04/19	17.1	22.27	11	22.05	22.20	6.1	16,592	0.04%
2024/04/18	8.1	23.24	3	23.33	23.05	5.1	16,162	0.03%
2024/04/17	19	23.70	44	23.64	23.65	-25	15,832	-0.16%
2024/04/16	7	24.17	13	24.18	24.15	-6	15,571	-0.04%
2024/04/15	7.2	24.99	0	0.00	25.00	7.2	15,562	0.05%
2024/04/12	4	25.28	0	0.00	25.20	4	16,364	0.02%
2024/04/11	1.1	25.50	17	25.72	25.40	-15.9	18,321	-0.09%
2024/04/10	44	26.15	26	26.15	25.95	18	18,252	0.10%
2024/04/09	22.5	25.60	3	25.65	25.60	19.5	18,286	0.11%
2024/04/08	3	25.22	3	25.27	25.20	0	18,402	0.00%
2024/04/03	4.3	25.44	0.2	25.45	25.40	4.1	18,274	0.02%
2024/04/02	1.3	25.93	13	25.94	25.90	-11.8	18,196	-0.06%
2024/04/01	12.6	26.04	0	0.00	25.95	12.6	18,330	0.07%
2024/03/29	6	25.72	20	25.70	25.80	-14	18,248	-0.08%
2024/03/28	34.1	25.71	55	25.32	25.90	-20.9	18,140	-0.12%
2024/03/27	35.2	25.67	17	25.65	25.70	18.2	17,857	0.10%
2024/03/26	7	26.12	20	26.10	26.05	-13	17,654	-0.07%
2024/03/25	2.1	26.48	1	26.40	26.35	1.1	17,555	0.01%
2024/03/22	2	26.70	76	26.60	26.60	-74	17,587	-0.42%
2024/03/21	12.2	26.75	0	0.00	26.75	12.2	17,701	0.07%
2024/03/20	45	26.82	0	0.00	26.60	45	17,809	0.25%
2024/03/19	19	27.02	1	27.00	26.95	18	17,919	0.10%
2024/03/18	37	26.63	3	26.60	26.80	34	18,261	0.19%
2024/03/15	6.2	26.35	98	26.35	26.30	-91.8	18,338	-0.50%
2024/03/14	2	26.68	0	0.00	26.60	2	18,071	0.01%
2024/03/13	63	27.11	11	26.87	26.60	52	17,989	0.29%
2024/03/12	11	26.87	15	27.07	27.15	-4	17,841	-0.02%
2024/03/11	2	26.98	10	26.90	26.95	-8	17,785	-0.04%
2024/03/08	67	26.98	3	27.02	26.95	64	17,756	0.36%
2024/03/07	54	26.89	1	26.95	26.60	53	17,424	0.30%
2024/03/06	11.1	26.90	27	26.88	26.80	-15.9	17,351	-0.09%
2024/03/05	80.5	27.45	26	27.60	27.10	54.5	17,441	0.31%
2024/03/04	15.5	26.75	4	26.82	26.90	11.5	17,097	0.07%
2024/03/01	25.1	26.99	13	27.00	26.90	12.1	17,051	0.07%
2024/02/29	16	26.38	6	27.60	27.60	10	16,922	0.06%
2024/02/27	5	26.57	0	0.00	26.60	5	16,649	0.03%
2024/02/26	1.3	26.79	1	26.80	26.70	0.3	16,553	0.00%
2024/02/23	6	26.86	0	0.00	26.75	6	16,597	0.04%
2024/02/22	2	27.20	0	0.00	27.10	2	16,679	0.01%
2024/02/21	4	27.11	0	0.00	27.15	4	16,784	0.02%
2024/02/20	3	27.58	0	0.00	27.45	3	16,843	0.02%
2024/02/19	6	27.68	2	27.73	27.75	4	16,873	0.02%
2024/02/16	0.7	27.39	14	27.44	27.30	-13.3	17,051	-0.08%
2024/02/15	20.5	26.90	7	26.79	26.90	13.5	17,037	0.08%
2024/02/05	17.2	26.67	2	26.73	26.80	15.2	17,043	0.09%
2024/02/02	17.6	26.92	0	0.00	26.70	17.6	16,974	0.10%
2024/02/01	3	27.00	1	27.05	27.10	2	16,763	0.01%
2024/01/30	6.5	27.26	0	0.00	27.05	6.5	16,777	0.04%
2024/01/29	7.1	27.73	0	0.00	27.70	7.1	16,902	0.04%
2024/01/26	2	27.65	0	0.00	27.95	2	17,368	0.01%
2024/01/24	1	28.00	1	28.25	27.90	0	17,306	0.00%
2024/01/23	1.6	27.83	20	27.74	27.85	-18.4	17,150	-0.11%
2024/01/22	51.5	27.36	17	27.37	27.45	34.5	17,029	0.20%
2024/01/19	24.5	27.29	1.1	27.59	27.25	23.4	16,769	0.14%
2024/01/18	24.1	27.33	7	27.31	27.20	17.1	16,650	0.10%
2024/01/17	26.6	27.71	0	0.00	27.55	26.6	16,709	0.16%
2024/01/16	21.2	28.40	1	28.35	28.45	20.2	16,365	0.12%
2024/01/15	2	28.98	4	29.14	28.90	-2	16,255	-0.01%
2024/01/12	14	28.89	1	29.25	28.95	13	16,487	0.08%
2024/01/11	4	28.89	10	28.85	28.90	-6	16,369	-0.04%
2024/01/10	32	29.21	3.6	29.18	29.05	28.4	16,329	0.17%
2024/01/09	13.1	30.05	23	29.84	29.45	-9.9	16,371	-0.06%
2024/01/08	28.9	30.38	6	30.99	29.90	22.9	16,336	0.14%
2024/01/05	16	30.78	103	30.76	30.85	-87	15,414	-0.56%	大賣/
2024/01/04	1	28.25	0	0.00	28.25	1	13,429	0.01%
2024/01/03	26.1	28.20	0	0.00	28.10	26.1	13,559	0.19%
2024/01/02	2	28.83	0	0.00	28.80	2	13,267	0.02%
2023/12/29	23	29.51	0	0.00	29.45	23	13,041	0.18%
2023/12/28	40	29.66	4	29.60	29.70	36	13,126	0.27%
2023/12/27	10	29.80	13	29.77	29.80	-3	13,085	-0.02%
2023/12/26	0	0.00	8	29.25	29.25	-8	12,914	-0.06%
2023/12/25	7	28.92	0	0.00	28.90	7	12,901	0.05%
2023/12/22	4	29.18	14	29.31	29.15	-10	12,974	-0.08%
2023/12/21	2	28.85	5	28.89	28.75	-3	12,936	-0.02%
2023/12/20	4.2	29.12	6	29.13	28.90	-1.8	12,870	-0.01%
2023/12/19	9.2	28.97	0	0.00	28.80	9.2	12,791	0.07%
2023/12/18	3.2	29.71	0	0.00	29.40	3.2	12,743	0.03%
2023/12/15	10	29.90	25	29.82	29.75	-15	12,590	-0.12%
2023/12/14	12.5	29.79	0	29.65	29.65	12.5	12,372	0.10%
2023/12/13	17.8	29.65	17	29.64	29.90	0.8	12,153	0.01%
2023/12/12	11.2	29.44	26	29.37	29.60	-14.8	11,816	-0.13%
2023/12/11	0.1	28.80	0.4	28.80	28.80	-0.4	11,714	0.00%
2023/12/08	3	29.05	3	28.80	28.80	0	11,717	0.00%
2023/12/06	3	29.17	0	0.00	29.15	3	11,843	0.03%
2023/12/05	1	29.60	13	29.38	29.40	-12	11,822	-0.10%
2023/12/04	0	0.00	7	29.66	29.70	-7	11,797	-0.06%
2023/12/01	4	29.77	3	29.75	29.60	1	11,715	0.01%
2023/11/30	1	29.85	2	29.90	30.10	-1	11,613	-0.01%
2023/11/29	23	30.02	17.2	29.95	29.85	5.8	11,401	0.05%
2023/11/28	1	29.30	0	0.00	29.80	1	11,268	0.01%
2023/11/27	0	29.60	12	29.50	29.40	-12	11,235	-0.11%
2023/11/24	3	29.55	0.2	29.55	29.75	2.8	11,215	0.03%
2023/11/22	1	29.15	0	0.00	29.20	1	11,111	0.01%
2023/11/21	0	0.00	18	29.61	29.80	-18	11,007	-0.16%
2023/11/20	2	29.40	23	29.53	29.30	-21	10,865	-0.19%
2023/11/17	10	29.00	0	0.00	29.05	10	10,690	0.09%
2023/11/16	9	28.88	0	0.00	29.00	9	10,682	0.08%
2023/11/15	0	28.90	109	28.81	28.90	-109	10,665	-1.02%	大賣/鉅額交易
2023/11/14	27	28.38	18	28.27	28.35	9	10,566	0.09%
2023/11/13	25	28.15	1	27.80	27.85	24	10,686	0.22%
2023/11/10	3	28.13	2	28.18	28.10	1	10,756	0.01%
2023/11/09	5	28.45	1	28.50	28.45	4	10,882	0.04%
2023/11/08	20	28.53	6	28.41	28.35	14	11,078	0.13%
2023/11/07	8	28.40	20	28.57	28.85	-12	11,136	-0.11%
2023/11/06	18.1	28.91	2	28.70	28.75	16.1	11,096	0.15%
2023/11/03	10	28.21	24.1	28.34	28.70	-14.1	10,785	-0.13%
2023/11/02	10	27.61	1	27.60	27.60	9	10,386	0.09%
2023/11/01	0	0.00	2	27.28	27.20	-2	10,327	-0.02%
2023/10/27	15.4	26.86	10	26.60	26.65	5.4	10,487	0.05%
2023/10/26	10	27.25	10	26.85	26.80	0	10,630	0.00%
2023/10/25	1	26.75	16	27.90	27.50	-15	10,626	-0.14%
2023/10/24	0.1	26.45	3.1	26.75	26.85	-3	10,465	-0.03%
2023/10/23	7.4	26.88	5	26.65	26.65	2.4	10,495	0.02%
2023/10/20	7.1	27.62	9	27.64	27.30	-1.9	10,632	-0.02%
2023/10/19	0.5	27.50	1	27.35	27.35	-0.5	10,517	0.00%
2023/10/18	6	27.58	4.1	27.46	27.50	1.9	10,616	0.02%
2023/10/17	1.3	27.97	6	28.01	27.85	-4.7	10,918	-0.04%
2023/10/16	4.1	27.56	13	28.29	27.35	-8.9	10,805	-0.08%
2023/10/13	16	27.71	6	27.65	27.70	10	10,714	0.09%
2023/10/12	3	27.30	2	27.60	27.55	1	10,677	0.01%
2023/10/11	10	27.09	14	26.88	27.05	-4	10,616	-0.04%
2023/10/06	1	26.55	3	26.47	26.50	-2	10,530	-0.02%
2023/10/04	27	26.12	0	0.00	26.10	27	10,639	0.25%
2023/10/03	2	26.80	0	0.00	26.60	2	10,661	0.02%
2023/10/02	6.1	26.62	11	26.60	26.60	-4.9	10,818	-0.05%
2023/09/28	0	0.00	8	26.67	26.55	-8	11,034	-0.07%
2023/09/27	1	26.65	4	26.40	26.40	-3	11,229	-0.03%
2023/09/26	8.2	26.72	0	0.00	26.65	8.2	11,225	0.07%
2023/09/25	1	27.35	0	0.00	27.30	1	11,191	0.01%
2023/09/22	0	27.00	1	26.85	26.90	-1	11,229	-0.01%
2023/09/21	3	27.07	12	27.21	27.00	-9	11,243	-0.08%
2023/09/20	23	27.40	0	0.00	27.25	23	11,187	0.21%
2023/09/19	2	27.90	1	27.85	27.85	1	11,267	0.01%
2023/09/18	0	0.00	1	27.80	27.80	-1	11,340	-0.01%
2023/09/15	20	28.20	5	27.95	28.10	15	11,415	0.13%
2023/09/14	11.2	27.81	10	28.05	27.90	1.2	11,398	0.01%
2023/09/13	11	27.40	5	27.45	27.40	6	11,450	0.05%
2023/09/12	5	26.92	5	27.00	27.15	0	11,668	0.00%
2023/09/11	11.3	27.07	0	0.00	26.90	11.3	11,933	0.10%
2023/09/08	2	27.60	3	27.65	27.60	-1	12,311	-0.01%
2023/09/07	2	28.20	2	27.85	27.80	0	12,355	0.00%
2023/09/06	4	27.81	0	0.00	27.80	4	12,402	0.03%
2023/09/05	1	28.00	0	0.00	28.05	1	12,428	0.01%
2023/09/01	10.1	28.02	1	28.05	28.15	9.1	12,714	0.07%
2023/08/31	2	28.03	0	0.00	27.85	2	12,745	0.02%
2023/08/30	1	27.65	6	27.80	27.85	-5	12,715	-0.04%
2023/08/28	1.1	27.15	5	27.40	27.40	-3.9	12,792	-0.03%
2023/08/25	0.1	27.00	0	0.00	26.90	0.1	12,859	0.00%
2023/08/24	14	27.47	12	27.47	27.30	2	12,993	0.02%
2023/08/23	5	27.10	3	27.35	27.45	2	12,971	0.02%
2023/08/22	12	27.01	21	26.80	26.80	-9	13,028	-0.07%
2023/08/21	0	27.30	4	27.20	26.95	-4	12,950	-0.03%
2023/08/18	0.5	27.30	1	27.10	27.25	-0.5	12,869	0.00%
2023/08/17	38	26.45	14	26.75	26.85	24	12,745	0.19%
2023/08/16	2.1	26.66	2	27.05	27.05	0.1	12,552	0.00%
2023/08/15	12.1	27.62	0	0.00	27.35	12.1	12,428	0.10%
2023/08/14	13.1	27.51	30	27.73	27.95	-17	12,345	-0.14%
2023/08/11	22.2	28.68	2	28.50	28.40	20.2	12,206	0.17%
2023/08/10	47	29.22	8	29.04	29.00	39	12,049	0.32%
2023/08/09	16.1	29.20	5.1	29.19	29.20	11	11,975	0.09%
2023/08/08	10	29.19	1	29.15	29.10	9	11,958	0.08%
2023/08/07	0	29.70	7	29.65	29.70	-7	11,864	-0.06%
2023/08/04	11.1	29.61	5	29.55	29.50	6.1	11,929	0.05%
2023/08/02	11.1	29.69	0	0.00	29.55	11.1	11,928	0.09%
2023/08/01	6.1	29.88	1	30.00	30.00	5.1	11,821	0.04%
2023/07/31	4	29.98	0	0.00	29.95	4	11,712	0.03%
2023/07/28	1	30.40	1	30.25	30.20	0	11,669	0.00%
2023/07/27	1	29.85	6	30.12	30.00	-5	11,649	-0.04%
2023/07/26	9	29.81	20	29.80	29.70	-11	11,823	-0.09%
2023/07/25	21.1	29.93	8	30.06	30.20	13.1	12,008	0.11%
2023/07/24	13	29.03	0	0.00	29.60	13	12,087	0.11%
2023/07/21	18.1	29.27	2	29.55	29.55	16.1	12,299	0.13%
2023/07/20	9	29.33	3	29.75	29.80	6	12,509	0.05%
2023/07/19	4	30.14	0	0.00	30.10	4	12,464	0.03%
2023/07/18	1	30.30	0	0.00	30.50	1	12,801	0.01%
2023/07/17	3	30.07	3	30.13	30.10	0	13,050	0.00%
2023/07/14	2	30.20	0	0.00	30.10	2	13,401	0.01%
2023/07/13	2	29.88	0	0.00	29.80	2	13,494	0.01%
2023/07/12	9	29.90	23	29.94	29.90	-14	13,431	-0.10%
2023/07/11	20.3	30.17	12	30.21	30.15	8.3	13,445	0.06%
2023/07/10	7	30.01	0	0.00	30.00	7	13,595	0.05%
2023/07/07	14	30.14	1	30.15	30.15	13	13,583	0.10%
2023/07/06	5	30.82	0	0.00	30.65	5	13,745	0.04%
2023/07/05	0.2	31.58	13	31.72	31.50	-12.8	13,610	-0.09%
2023/07/04	0	0.00	7	30.85	30.80	-7	13,517	-0.05%
2023/07/03	10	30.93	11	30.92	30.85	-1	13,640	-0.01%
2023/06/30	7	30.93	1	30.75	30.95	6	13,742	0.04%
2023/06/29	5	30.80	7	31.04	30.90	-2	13,815	-0.01%
2023/06/28	0.2	30.80	0	0.00	30.70	0.2	13,928	0.00%
2023/06/27	17	30.92	0	0.00	30.70	17	14,075	0.12%
2023/06/26	6.3	31.52	9	31.42	31.40	-2.7	14,133	-0.02%
2023/06/21	8.1	32.05	0	0.00	31.95	8.1	14,165	0.06%
2023/06/20	5	31.75	0	0.00	31.90	5	14,140	0.04%
2023/06/19	24	31.78	10	31.75	31.85	14	14,127	0.10%
2023/06/16	22	32.26	1	32.20	32.15	21	14,081	0.15%
2023/06/15	30.2	32.53	17	32.59	32.70	13.2	13,915	0.09%
2023/06/14	2	31.90	12	32.16	32.30	-10	13,782	-0.07%
2023/06/13	0	0.00	3	31.27	31.25	-3	13,373	-0.02%
2023/06/12	5	30.95	18	30.79	31.05	-13	13,365	-0.10%
2023/06/09	6	30.89	10	30.95	30.90	-4	13,436	-0.03%
2023/06/08	1	30.90	11	31.30	30.90	-10	13,579	-0.07%
2023/06/07	11	31.44	9	31.56	31.55	2	13,766	0.01%
2023/06/06	2	31.25	0	0.00	31.05	2	14,278	0.01%
2023/06/05	2	31.30	0	0.00	31.15	2	14,578	0.01%
2023/06/02	5	31.05	3	31.00	31.10	2	15,012	0.01%
2023/06/01	1	30.70	1	30.70	30.60	0	15,755	0.00%
2023/05/31	0.1	31.20	11	31.21	30.90	-10.9	15,872	-0.07%
2023/05/30	11	31.14	2	31.25	31.10	9	15,777	0.06%
2023/05/29	6	31.09	16	30.92	30.85	-10	15,810	-0.06%
2023/05/26	6	30.93	4	30.75	30.75	2	15,880	0.01%
2023/05/24	0.1	30.45	0	0.00	30.55	0.1	16,018	0.00%
2023/05/23	8	30.44	5	30.75	30.55	3	16,087	0.02%
2023/05/22	2.1	30.20	0	0.00	30.20	2.1	16,125	0.01%
2023/05/19	14.2	30.49	5	30.50	30.25	9.2	16,129	0.06%
2023/05/18	10	30.68	3	30.60	30.60	7	16,095	0.04%
2023/05/16	3	30.35	0	0.00	30.25	3	16,080	0.02%
2023/05/15	5	29.80	1	29.65	29.60	4	16,129	0.02%
2023/05/12	0	29.90	0	0.00	29.85	0	16,269	0.00%
2023/05/11	8.5	29.88	0	0.00	29.80	8.5	16,356	0.05%
2023/05/10	1	30.00	1	30.05	30.00	0	16,580	0.00%
2023/05/09	0.1	30.30	2	30.40	30.25	-1.9	16,605	-0.01%
2023/05/08	5.1	30.70	10	30.50	30.30	-4.9	16,807	-0.03%
2023/05/05	0	0.00	2	30.70	30.65	-2	17,093	-0.01%
2023/05/04	2	30.83	0	0.00	31.10	2	17,548	0.01%
2023/05/03	1	30.60	10	30.70	30.50	-9	17,856	-0.05%
2023/05/02	17.1	30.63	16	30.80	30.90	1.1	18,172	0.01%
2023/04/28	8	29.78	8	29.90	29.70	0	18,545	0.00%
2023/04/27	13.1	29.25	27	29.41	29.55	-14	18,504	-0.08%
2023/04/26	19	29.42	30	29.34	29.30	-11	18,623	-0.06%
2023/04/25	19.1	30.13	10.1	29.90	30.00	9	18,370	0.05%
2023/04/24	7	29.72	1	30.50	30.60	6	18,125	0.03%
2023/04/21	38.1	30.53	10	30.20	30.05	28.1	18,006	0.16%
2023/04/20	45.5	31.32	0	0.00	31.00	45.5	17,828	0.26%
2023/04/19	16	32.24	1	32.10	32.10	15	17,977	0.08%
2023/04/18	2	33.40	2	33.15	32.90	0	17,903	0.00%
2023/04/17	6	32.98	1	32.85	32.90	5	17,887	0.03%
2023/04/14	1.5	33.18	1	32.95	32.90	0.5	17,901	0.00%
2023/04/13	0	0.00	1	33.00	33.10	-1	17,930	-0.01%
2023/04/12	6	33.18	2.6	33.06	33.30	3.4	17,828	0.02%
2023/04/11	9.3	33.12	8.4	33.19	33.25	0.9	17,840	0.01%
2023/04/10	23.3	32.50	0.4	32.70	32.50	22.9	17,730	0.13%
2023/04/07	8	32.59	11	32.60	32.60	-3	17,809	-0.02%
2023/04/06	31	32.88	3	32.75	32.60	28	17,816	0.16%
2023/03/31	5	33.30	3.2	33.35	33.10	1.8	17,724	0.01%
2023/03/30	3	33.00	1	33.00	32.90	2	17,798	0.01%
2023/03/29	10	33.07	0	0.00	32.95	10	17,826	0.06%
2023/03/28	1	33.11	7	33.33	33.10	-6	17,952	-0.03%
2023/03/27	6	33.80	0	0.00	33.70	6	17,953	0.03%
2023/03/24	0	0.00	40	34.40	34.40	-40	18,001	-0.22%
2023/03/23	1	34.25	1	34.10	34.20	0	18,032	0.00%
2023/03/22	4	34.43	47	34.26	34.30	-43	18,177	-0.24%
2023/03/21	5	34.38	1	34.35	34.20	4	18,241	0.02%
2023/03/20	5	34.32	0	0.00	34.20	5	18,519	0.03%
2023/03/17	2	33.88	1	34.15	34.60	1	18,561	0.01%
2023/03/16	1	33.20	5	33.42	33.35	-4	18,408	-0.02%
2023/03/15	2	33.80	0	0.00	33.25	2	18,590	0.01%
2023/03/14	5	33.29	6	33.39	33.20	-1	18,996	-0.01%
2023/03/13	9	33.67	7	33.98	33.80	2	19,442	0.01%
2023/03/10	22.6	34.61	0	34.80	34.45	22.6	19,550	0.12%
2023/03/09	18	35.81	16	35.49	35.15	2	19,676	0.01%
2023/03/08	11.5	34.67	3	34.67	34.95	8.5	19,267	0.04%
2023/03/07	10	35.14	28.3	35.14	35.15	-18.3	19,091	-0.10%
2023/03/06	81	34.80	35	34.68	34.95	46	18,755	0.25%
2023/03/03	10	33.45	4	33.45	33.60	6	18,065	0.03%
2023/03/02	3	33.30	2	33.15	33.25	1	18,110	0.01%
2023/03/01	3	32.98	1	33.05	33.10	2	18,423	0.01%
2023/02/24	14.9	33.46	0	0.00	33.30	14.9	18,738	0.08%
2023/02/23	2	33.63	1	33.65	33.65	1	18,750	0.01%
2023/02/22	11	33.32	0	0.00	33.40	11	18,942	0.06%
2023/02/21	11	33.96	6	33.95	33.90	5	18,975	0.03%
2023/02/20	30	33.70	106	33.66	33.80	-76	19,285	-0.39%	大賣/
2023/02/17	0	0.00	10	33.30	33.30	-10	19,770	-0.05%
2023/02/16	0.1	33.50	20	33.50	33.50	-20	19,930	-0.10%
2023/02/15	2	33.55	0	0.00	33.25	2	20,390	0.01%
2023/02/14	2	33.60	1	33.60	33.60	1	20,381	0.00%
2023/02/13	9	33.18	30	33.15	33.15	-21	20,614	-0.10%
2023/02/10	4	33.74	0.3	33.90	33.70	3.7	20,840	0.02%
2023/02/09	12	34.22	0	0.00	34.15	12	21,068	0.06%
2023/02/08	108	34.67	11	34.46	34.60	97	21,178	0.46%	大買/
2023/02/07	5	33.95	0	0.00	33.80	5	21,101	0.02%
2023/02/06	17	33.92	0	0.00	33.70	17	21,204	0.08%
2023/02/03	26	34.75	2.2	34.54	34.50	23.8	21,086	0.11%
2023/02/02	6	35.33	25	35.51	35.30	-19	20,966	-0.09%
2023/02/01	16	34.47	14	34.78	35.00	2	20,713	0.01%
2023/01/31	2	34.30	49.1	34.21	34.30	-47.1	20,414	-0.23%
2023/01/30	2	33.53	10	33.49	33.95	-8	20,175	-0.04%
2023/01/17	9	32.26	1	32.20	32.30	8	19,808	0.04%
2023/01/16	13	32.85	3	33.05	32.55	10	20,069	0.05%
2023/01/13	10	33.69	1	33.85	33.65	9	19,986	0.05%
2023/01/12	2	34.00	6	34.00	33.85	-4	20,163	-0.02%
2023/01/11	20	33.96	18	34.02	34.30	2	20,165	0.01%
2023/01/10	8	34.11	19	33.99	34.00	-11	20,051	-0.05%
2023/01/09	5.1	33.69	4	33.88	33.90	1.1	19,927	0.01%
2023/01/06	2	33.23	14	33.18	33.45	-12	19,646	-0.06%
2023/01/05	5	32.70	7	32.76	32.65	-2	19,550	-0.01%
2023/01/04	6	32.33	0	0.00	32.25	6	19,678	0.03%
2023/01/03	8	31.89	8	31.65	32.35	0	19,864	0.00%
2022/12/30	5	32.13	0	0.00	31.85	5	19,847	0.03%
2022/12/29	1	31.75	16	31.85	32.05	-15	20,020	-0.07%
2022/12/28	36	32.58	0	0.00	32.15	36	20,225	0.18%
2022/12/27	3	33.20	16	33.40	33.00	-13	20,261	-0.06%
2022/12/26	9	32.80	18	32.84	32.75	-9	20,311	-0.04%
2022/12/23	13	33.05	4	33.08	33.30	9	20,656	0.04%
2022/12/22	1	33.40	7	33.24	33.40	-6	21,553	-0.03%
2022/12/21	7	32.59	8	32.62	32.65	-1	21,669	0.00%
2022/12/20	1	32.35	3	33.28	32.30	-2	21,653	-0.01%
2022/12/19	0	0.00	2.1	33.05	32.90	-2.1	21,784	-0.01%
2022/12/16	3	32.38	0	0.00	32.65	3	21,836	0.01%
2022/12/15	1	33.20	0.1	33.10	32.95	1	21,868	0.00%
2022/12/14	0	0.00	10.2	33.09	33.35	-10.2	21,970	-0.05%
2022/12/13	2	32.40	1	32.45	32.40	1	22,008	0.00%
2022/12/12	10	32.26	0	0.00	32.20	10	22,253	0.04%
2022/12/09	1	33.70	7	33.39	33.45	-6	24,397	-0.02%
2022/12/08	5	33.05	1	33.40	33.05	4	24,737	0.02%
2022/12/07	16	33.78	2	33.85	33.35	14	24,937	0.06%
2022/12/06	25	34.18	0	0.00	33.95	25	25,107	0.10%
2022/12/05	22	35.40	0.1	35.32	35.15	21.9	24,919	0.09%
2022/12/02	5	34.57	0	0.00	34.60	5	24,563	0.02%
2022/12/01	5	33.99	5	34.02	34.00	0	24,634	0.00%
2022/11/30	0	0.00	2.2	32.68	33.30	-2.2	24,700	-0.01%
2022/11/29	0	0.00	2	32.40	32.60	-2	25,613	-0.01%
2022/11/28	4.1	32.33	0	0.00	32.25	4.1	25,748	0.02%
2022/11/25	3.1	33.10	0	0.00	32.90	3.1	26,099	0.01%
2022/11/24	4	33.30	0	0.00	33.30	4	26,623	0.02%
2022/11/23	3	32.67	8	32.69	32.95	-5	26,597	-0.02%
2022/11/22	14	31.71	5	32.08	31.85	9	26,511	0.03%
2022/11/18	1	34.40	3	33.90	33.65	-2	26,505	-0.01%
2022/11/17	0	0.00	31	33.67	34.15	-31	26,578	-0.12%
2022/11/16	2	33.80	3	34.00	34.05	-1	26,743	0.00%
2022/11/15	1	33.65	8	34.28	34.35	-7	26,732	-0.03%
2022/11/14	0	0.00	7	33.81	33.45	-7	26,524	-0.03%
2022/11/11	4	34.05	7	34.27	33.30	-3	26,944	-0.01%
2022/11/10	0	0.00	1	32.40	32.60	-1	27,055	0.00%
2022/11/09	2	32.35	10	32.65	32.70	-8	27,830	-0.03%
2022/11/08	8	32.61	7	32.59	32.00	1	28,164	0.00%
2022/11/07	9	32.66	5	32.73	32.75	4	28,748	0.01%
2022/11/04	2	31.40	1	31.60	31.85	1	28,905	0.00%
2022/11/03	10	31.30	0	0.00	31.45	10	28,958	0.03%
2022/11/02	3	31.15	8	31.26	31.30	-5	29,025	-0.02%
2022/11/01	5	30.85	0	0.00	30.65	5	29,084	0.02%
2022/10/31	1	30.85	3	30.90	30.80	-2	29,469	-0.01%
2022/10/28	3.1	30.14	0	0.00	29.70	3.1	29,605	0.01%
2022/10/27	4	30.72	0	0.00	30.90	4	29,758	0.01%
2022/10/25	2	31.10	16	30.31	30.45	-14	30,505	-0.05%
2022/10/24	3	31.40	7	31.27	31.00	-4	31,876	-0.01%
2022/10/21	4	30.38	0	0.00	30.20	4	31,699	0.01%
2022/10/20	1	30.30	6	30.64	31.00	-5	31,430	-0.02%
2022/10/19	2	30.00	12	30.08	29.90	-10	31,386	-0.03%
2022/10/18	18	30.07	8	29.65	29.90	10	31,425	0.03%
2022/10/14	0	0.00	1	29.10	29.20	-1	31,903	0.00%
2022/10/13	0.2	27.20	31	27.18	26.95	-30.8	31,846	-0.10%
2022/10/12	12	28.30	12	28.25	28.10	0	31,943	0.00%
2022/10/11	0.1	28.50	1	28.45	28.05	-0.9	32,244	0.00%
2022/10/07	0.3	30.05	0	0.00	29.95	0.3	32,235	0.00%
2022/10/05	16	30.56	19	30.47	30.35	-3	32,238	-0.01%
2022/10/04	6	29.78	2	29.85	29.85	4	32,064	0.01%
2022/10/03	2	28.78	2	28.70	28.80	0	31,917	0.00%
2022/09/30	5	27.83	11	27.84	28.50	-6	31,868	-0.02%
2022/09/29	13	28.30	34	28.69	27.80	-21	31,740	-0.07%
2022/09/28	5.6	29.14	12	28.55	28.55	-6.4	30,958	-0.02%
2022/09/27	2	29.45	3	29.67	29.65	-1	30,763	0.00%
2022/09/26	11	29.81	9.2	29.68	29.30	1.8	30,800	0.01%
2022/09/23	4	30.96	5.7	30.91	31.00	-1.7	30,778	-0.01%
2022/09/22	1	30.60	3	30.63	30.55	-2	30,824	-0.01%
2022/09/20	3	32.20	2	31.53	31.55	1	30,834	0.00%
2022/09/19	14	31.76	2	31.65	31.75	12	30,802	0.04%
2022/09/16	7	31.74	0	0.00	32.15	7	30,695	0.02%
2022/09/15	1	32.40	6.1	32.75	32.75	-5.1	28,777	-0.02%
2022/09/14	1.9	31.37	9	31.32	31.60	-7.1	28,540	-0.02%
2022/09/13	2	32.45	8	32.46	32.00	-6	28,446	-0.02%
2022/09/12	4	31.74	5	31.75	31.75	-1	28,490	0.00%
2022/09/08	0	30.40	5	30.72	30.70	-5	28,970	-0.02%
2022/09/07	9.1	30.21	13	30.15	30.10	-3.9	29,064	-0.01%
2022/09/06	7	30.85	18	31.01	30.80	-11	28,916	-0.04%
2022/09/05	58.2	31.43	34	31.49	30.55	24.2	28,694	0.08%
2022/09/02	2	33.75	1	33.70	33.55	1	27,702	0.00%
2022/09/01	10.1	33.58	5	33.37	33.65	5.1	27,442	0.02%
2022/08/31	21	34.25	2	33.75	34.45	19	27,006	0.07%
2022/08/30	7.2	34.02	100	34.15	34.00	-92.8	26,507	-0.35%
2022/08/29	104	33.92	11	33.71	33.90	93	26,570	0.35%	大買/
2022/08/26	9	35.08	121	35.06	34.85	-112	26,468	-0.42%	大賣/鉅額交易
2022/08/25	10	34.10	2.1	34.21	34.25	8	26,229	0.03%
2022/08/24	127	33.57	1	33.80	33.40	126	26,128	0.48%	大買/鉅額交易
2022/08/23	10	34.09	1	34.20	33.95	9	29,906	0.03%
2022/08/22	19	35.26	5	35.30	35.05	14	29,964	0.05%
2022/08/19	29	35.80	8	35.75	35.70	21	29,855	0.07%
2022/08/18	28.3	35.89	13	36.04	35.80	15.3	29,837	0.05%
2022/08/17	15	36.20	37	36.08	36.30	-22	29,451	-0.07%
2022/08/16	58	36.21	34.1	36.04	35.50	23.9	29,070	0.08%
2022/08/15	28.1	35.58	1.5	35.44	35.65	26.6	28,584	0.09%
2022/08/12	121	34.50	113.3	35.34	35.35	7.7	28,218	0.03%	大買/大賣/
2022/08/11	25	33.95	5	33.96	33.85	20	27,704	0.07%
2022/08/10	9.1	33.32	5	33.31	33.25	4.1	27,533	0.01%
2022/08/09	9.2	33.73	1	33.65	33.90	8.2	27,612	0.03%
2022/08/08	6.1	33.68	2	33.70	33.60	4.1	27,986	0.01%
2022/08/05	12	34.15	3	34.08	34.20	9	28,793	0.03%
2022/08/04	6.1	33.77	7	33.80	33.80	-1	28,739	0.00%
2022/08/03	4.1	34.06	1.2	33.99	34.00	2.9	28,722	0.01%
2022/08/02	21.4	34.29	12	35.02	34.20	9.4	28,532	0.03%
2022/08/01	10.2	35.67	6	35.39	35.65	4.2	28,071	0.01%
2022/07/29	61.4	35.55	46.1	35.48	35.25	15.3	27,838	0.05%
2022/07/28	11.1	39.08	21	38.45	38.25	-9.9	26,477	-0.04%
2022/07/27	13	39.11	0	0.00	39.45	13	26,173	0.05%
2022/07/26	5.1	39.11	4.4	38.75	38.85	0.8	26,121	0.00%
2022/07/25	40	40.57	9	40.38	40.25	31	26,013	0.12%
2022/07/22	30	41.65	10	42.01	41.75	20	26,117	0.08%
2022/07/21	16	41.53	22	41.48	41.80	-6	25,861	-0.02%
2022/07/20	5.1	39.79	7.1	39.86	39.70	-2	25,451	-0.01%
2022/07/19	0	0.00	5.1	38.12	38.75	-5.1	25,274	-0.02%
2022/07/18	20.1	38.50	1	38.70	39.25	19.1	25,186	0.08%
2022/07/15	6.1	40.08	15	40.09	40.05	-8.9	24,852	-0.04%
2022/07/14	1	38.90	0.1	38.75	39.00	0.9	24,990	0.00%
2022/07/13	1	39.10	2	39.00	39.25	-1	24,899	0.00%
2022/07/11	0	39.95	0	0.00	40.10	0	24,657	0.00%
2022/07/08	0.2	41.07	0.7	41.00	40.55	-0.4	24,709	0.00%
2022/07/07	0	0.00	0	39.25	40.40	0	24,757	0.00%
2022/07/06	0	0.00	0.1	38.99	38.95	-0.1	24,552	0.00%
2022/07/05	0	0.00	0.1	38.60	39.00	-0.1	24,457	0.00%
2022/07/04	1	38.15	2.8	38.11	38.30	-1.8	24,444	-0.01%
2022/07/01	4	39.38	1.5	37.92	37.85	2.5	24,552	0.01%
2022/06/30	1	40.25	61	40.10	40.10	-60	24,558	-0.24%
2022/06/29	0	0.00	2	41.30	41.70	-2	24,367	-0.01%
2022/06/27	3	44.25	11	44.25	44.25	-8	24,047	-0.03%
2022/06/24	21.2	43.53	6	43.14	43.00	15.2	23,919	0.06%
2022/06/23	5.5	43.75	15	45.24	43.50	-9.5	23,674	-0.04%
2022/06/22	1.6	46.86	8	48.10	46.35	-6.4	23,181	-0.03%
2022/06/21	11.1	48.51	0	0.00	48.45	11.1	23,003	0.05%
2022/06/20	6.3	48.54	2.6	48.35	47.85	3.7	22,869	0.02%
2022/06/17	1.1	49.06	9.1	48.98	50.40	-8	22,466	-0.04%
2022/06/16	1.1	50.42	3	50.87	50.10	-1.9	21,856	-0.01%
2022/06/15	0.2	51.88	0	0.00	51.40	0.2	21,713	0.00%
2022/06/14	5	52.20	32.1	52.31	52.10	-27.1	21,641	-0.12%
2022/06/13	33.2	54.63	1.4	54.55	53.50	31.8	21,490	0.15%
2022/06/10	0.2	55.54	3.1	55.54	55.80	-2.9	21,415	-0.01%
2022/06/09	0.2	55.57	1	55.40	56.10	-0.9	21,427	0.00%
2022/06/08	4.1	55.74	2.1	55.31	55.30	2	21,357	0.01%
2022/06/07	2.1	55.51	22.1	55.33	55.70	-19.9	21,283	-0.09%
2022/06/06	2.1	56.66	7	56.80	56.40	-5	21,188	-0.02%
2022/06/02	2.1	57.16	0.1	57.30	57.20	2.1	21,306	0.01%
2022/06/01	0	0.00	2	57.75	57.80	-2	21,450	-0.01%
2022/05/31	1	58.30	3.1	58.20	57.80	-2.1	21,298	-0.01%
2022/05/30	0.5	57.94	0	0.00	58.10	0.5	17,255	0.00%
2022/05/27	0.2	56.34	0	0.00	56.50	0.2	16,890	0.00%
2022/05/26	8.2	56.14	0	0.00	55.70	8.2	16,887	0.05%
2022/05/25	0.1	56.60	0.1	57.10	56.60	0	16,804	0.00%
2022/05/24	4.2	57.15	3.1	57.07	56.60	1.1	16,908	0.01%
2022/05/23	2.1	58.12	1.5	57.63	57.20	0.6	16,813	0.00%
2022/05/20	7	59.04	10.1	58.94	58.80	-3.1	16,688	-0.02%
2022/05/19	32.2	57.40	39	58.01	59.00	-6.9	16,508	-0.04%
2022/05/18	21.1	58.51	11.4	58.54	58.40	9.7	16,174	0.06%
2022/05/17	2.1	58.15	87	57.90	57.80	-85	16,221	-0.52%
2022/05/16	11	57.56	39	57.59	57.50	-28	16,501	-0.17%
2022/05/13	66.4	56.27	21.5	56.24	56.50	44.9	16,109	0.28%
2022/05/12	3.1	54.68	29	55.03	54.00	-25.9	15,272	-0.17%
2022/05/11	2.1	54.35	1.1	54.48	54.40	1	14,941	0.01%
2022/05/10	16	53.19	0	0.00	53.20	16	14,735	0.11%
2022/05/09	33	53.77	1	53.90	54.00	32	14,644	0.22%
2022/05/06	21.1	53.94	26	53.90	53.80	-5	14,614	-0.03%
2022/05/05	23	54.33	4	54.30	55.00	19	14,689	0.13%
2022/05/04	6	53.30	0	0.00	53.20	6	14,714	0.04%
2022/05/03	0.1	52.98	0	53.60	53.00	0.1	14,763	0.00%
2022/04/29	4.1	53.83	4.1	53.50	53.60	0	14,796	0.00%
2022/04/28	4.1	53.30	0	0.00	52.80	4.1	14,660	0.03%
2022/04/27	0	0.00	3	50.40	51.10	-3	14,360	-0.02%
2022/04/26	0	51.95	0.1	52.20	51.90	0	14,262	0.00%
2022/04/25	1	52.50	0.1	52.88	51.90	1	14,235	0.01%
2022/04/22	13.8	53.33	13	54.39	54.40	0.8	14,199	0.01%
2022/04/21	8	54.50	20.1	54.31	54.40	-12	14,008	-0.09%
2022/04/20	1.4	53.91	32	55.41	54.50	-30.6	13,898	-0.22%
2022/04/19	5	51.60	0	0.00	51.80	5	13,569	0.04%
2022/04/18	1.1	51.40	19	51.08	51.00	-18	13,569	-0.13%
2022/04/15	1.1	51.39	75	51.40	51.60	-73.9	13,647	-0.54%
2022/04/14	39.1	52.18	0.7	52.00	52.00	38.4	13,805	0.28%
2022/04/13	12.3	53.34	0.4	53.10	53.00	11.9	13,818	0.09%
2022/04/12	1.6	51.84	2	51.80	51.80	-0.4	13,694	0.00%
2022/04/11	11.2	54.18	74	53.46	52.30	-62.8	13,786	-0.46%
2022/04/08	0	0.00	1	54.30	54.30	-1	13,870	-0.01%
2022/04/07	2.7	54.47	4	54.38	54.50	-1.3	13,857	-0.01%
2022/04/06	2	52.75	30	53.01	54.30	-28	13,645	-0.21%
2022/04/01	2	52.00	1	52.00	52.00	1	13,378	0.01%
2022/03/31	9	53.00	1	52.81	53.00	8	13,376	0.06%
2022/03/29	80.1	53.20	0	53.51	53.80	80.1	13,317	0.60%
2022/03/28	1.1	52.87	0	0.00	53.90	1.1	13,354	0.01%
2022/03/25	6	54.20	1	54.30	54.10	5	13,415	0.04%
2022/03/24	0	0.00	3	54.10	54.20	-3	13,469	-0.02%
2022/03/23	1	54.00	1	54.10	54.20	0	13,583	0.00%
2022/03/22	43	53.90	0	0.00	54.20	43	13,653	0.31%
2022/03/21	0	0.00	9	54.90	54.50	-9	13,703	-0.07%
2022/03/18	11	53.30	15.1	53.20	54.20	-4.1	13,791	-0.03%
2022/03/17	23	52.93	16	53.03	52.90	7	13,824	0.05%
2022/03/16	0	0.00	1	50.30	51.40	-1	14,095	-0.01%
2022/03/15	5.1	50.30	1.1	50.57	50.40	4	14,502	0.03%
2022/03/14	0.1	51.40	0	0.00	51.40	0.1	14,829	0.00%
2022/03/11	16	51.01	0	51.00	50.90	16	15,466	0.10%
2022/03/10	12	51.60	39	51.60	51.50	-27	16,687	-0.16%
2022/03/09	43	50.37	1	50.10	50.20	42	17,390	0.24%
2022/03/08	4	49.92	0	0.00	49.70	4	17,876	0.02%
2022/03/07	5.2	51.87	11	51.96	52.20	-5.8	17,945	-0.03%
2022/03/04	4	54.00	14	53.96	54.00	-10	18,141	-0.06%
2022/03/03	12	55.33	35	55.23	55.40	-23	18,218	-0.13%
2022/03/02	76.1	54.62	1	54.90	56.00	75.1	18,370	0.41%
2022/03/01	36	55.19	6	55.45	55.90	30	18,542	0.16%
2022/02/25	4.1	53.00	87	52.75	53.30	-83	18,408	-0.45%
2022/02/24	13	54.48	1.2	54.20	53.30	11.8	18,311	0.06%
2022/02/23	0.1	57.00	1	56.90	57.10	-0.9	18,332	-0.01%
2022/02/22	9.1	57.10	1	56.70	56.60	8.1	18,281	0.04%
2022/02/21	8.3	58.72	2	58.70	58.60	6.3	18,175	0.03%
2022/02/18	6	59.15	0	0.00	59.20	6	18,422	0.03%
2022/02/17	9	59.22	3.4	58.33	59.60	5.6	18,712	0.03%
2022/02/16	15.9	59.66	4	59.90	59.20	11.9	18,534	0.06%
2022/02/15	8.3	61.14	4	61.30	60.40	4.3	18,234	0.02%
2022/02/14	8.1	61.75	53	61.72	61.50	-45	18,326	-0.25%
2022/02/11	6.1	63.94	0	0.00	63.90	6.1	18,642	0.03%
2022/02/10	3.1	65.03	6	65.47	65.00	-2.9	19,683	-0.01%
2022/02/09	0	0.00	11.1	66.18	66.20	-11.1	20,107	-0.06%
2022/02/08	28	65.21	1	64.50	66.10	27	20,208	0.13%
2022/02/07	21.2	63.08	0.1	64.10	64.50	21.1	20,198	0.10%
2022/01/26	2	64.10	0.1	64.21	65.20	2	20,009	0.01%
2022/01/25	0	0.00	4	65.65	65.60	-4	19,953	-0.02%
2022/01/24	7	65.67	0.6	66.00	66.20	6.4	19,913	0.03%
2022/01/21	0	0.00	2	66.85	67.20	-2	19,877	-0.01%
2022/01/20	2.2	67.80	0.5	67.90	67.90	1.7	20,019	0.01%
2022/01/19	0	0.00	1	67.20	67.80	-1	20,252	0.00%
2022/01/17	1	67.90	2	68.10	68.10	-1	20,606	0.00%
2022/01/14	2	67.60	0	0.00	67.30	2	20,514	0.01%
2022/01/13	1	68.10	4.5	67.98	68.20	-3.5	20,526	-0.02%
2022/01/12	1	66.90	0.2	66.90	66.90	0.8	20,541	0.00%
2022/01/11	2	67.00	2.5	66.98	67.00	-0.5	20,526	0.00%
2022/01/10	3	66.60	0.1	66.90	67.00	3	20,472	0.01%
2022/01/07	7.4	67.17	0.3	67.30	67.50	7.1	20,444	0.03%
2022/01/06	6	68.18	0	0.00	68.50	6	20,210	0.03%
2022/01/05	3	69.37	0	0.00	69.30	3	20,171	0.01%
2022/01/04	3	69.47	5	69.40	69.20	-2	20,148	-0.01%
2022/01/03	3	70.03	8	70.38	70.00	-5	19,949	-0.03%
2021/12/30	3	71.30	10	71.60	71.20	-7	19,893	-0.04%
2021/12/29	3	71.40	15.5	71.40	71.60	-12.5	19,839	-0.06%
2021/12/28	11	71.31	8	71.53	71.40	3	19,882	0.02%
2021/12/27	84	70.93	10	71.00	70.90	74	19,858	0.37%
2021/12/24	0.5	70.80	2	70.65	70.40	-1.5	19,941	-0.01%
2021/12/23	3	70.67	1	70.90	70.30	2	19,979	0.01%
2021/12/22	15.6	71.01	2.6	71.04	70.80	13	20,090	0.06%
2021/12/21	3	70.10	12.1	70.19	70.80	-9.1	20,025	-0.05%
2021/12/20	3	69.33	0.3	69.53	69.30	2.7	19,920	0.01%
2021/12/17	6	70.00	3.1	69.81	69.90	2.9	19,792	0.01%
2021/12/16	12	71.10	2	70.50	70.60	10	19,648	0.05%
2021/12/15	3.1	69.90	9	70.02	70.20	-6	19,568	-0.03%
2021/12/14	22	69.83	0.2	70.00	69.80	21.8	19,592	0.11%
2021/12/13	7	71.19	2	71.50	71.00	5	19,433	0.03%
2021/12/10	15.3	72.44	10.5	71.08	72.70	4.8	19,310	0.02%
2021/12/09	8.3	71.33	7.3	71.42	71.00	1	18,884	0.01%
2021/12/08	23	73.60	36	73.63	72.70	-13	18,392	-0.07%
2021/12/07	54	75.12	11	75.16	73.60	43	17,982	0.24%
2021/12/06	45	75.96	8	76.23	75.90	37	17,343	0.21%