力積電 (6770)-元大-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
26.35
漲跌
▲0.40
漲幅
+1.54%
成交量
31,075張
產業
上市半導體類股
905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-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

元大-潮州券商分點個股進出
元大-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
2024/05/28	16	25.89	7.1	25.91	26.35	8.9	23,538	0.04%
2024/05/27	14	25.95	1	26.20	25.95	13	23,450	0.06%
2024/05/24	9	25.77	17	25.70	25.65	-8	23,231	-0.03%
2024/05/23	3	26.43	2	26.48	26.55	1	22,891	0.00%
2024/05/22	3	26.12	17	26.14	26.15	-14	22,492	-0.06%
2024/05/21	7	25.49	1	25.55	25.55	6	22,121	0.03%
2024/05/20	7.1	25.58	5	25.87	25.45	2.1	22,052	0.01%
2024/05/17	23	26.02	10	26.34	25.65	13	21,794	0.06%
2024/05/16	10	25.98	87.5	25.78	26.45	-77.5	21,266	-0.36%
2024/05/15	5	24.54	7	24.69	24.70	-2	20,139	-0.01%
2024/05/14	26	24.72	5	24.80	24.85	21	19,950	0.11%
2024/05/13	27	23.91	10	24.10	24.10	17	19,785	0.09%
2024/05/10	26	24.50	36	24.25	24.35	-10	19,869	-0.05%
2024/05/09	3	24.83	2	25.00	24.75	1	19,825	0.01%
2024/05/08	6	24.41	0	0.00	24.70	6	19,824	0.03%
2024/05/07	27	24.85	2	24.90	24.70	25	19,794	0.13%
2024/05/06	38	25.49	24	25.75	25.20	14	19,512	0.07%
2024/05/03	68.9	25.40	45.6	25.60	25.35	23.3	18,988	0.12%
2024/05/02	7	23.51	16	23.28	23.60	-9	17,609	-0.05%
2024/04/30	5.1	23.08	2	23.15	22.85	3.1	17,343	0.02%
2024/04/29	40	22.80	26	22.73	23.20	14	17,231	0.08%
2024/04/26	0	0.00	1	22.30	22.15	-1	17,118	-0.01%
2024/04/25	20	22.00	2	22.05	21.95	18	16,932	0.11%
2024/04/24	28	22.45	0	0.00	22.60	28	16,872	0.17%
2024/04/23	12	21.93	0	0.00	21.85	12	16,928	0.07%
2024/04/22	13.1	22.11	21	21.88	21.70	-7.9	16,877	-0.05%
2024/04/19	9.1	22.48	2	22.25	22.20	7.1	16,592	0.04%
2024/04/18	17	23.07	0	0.00	23.05	17	16,162	0.11%
2024/04/17	19	23.69	85.2	23.64	23.65	-66.2	15,832	-0.42%
2024/04/16	4.1	24.31	7	24.24	24.15	-2.9	15,571	-0.02%
2024/04/15	6.4	25.11	0	0.00	25.00	6.4	15,562	0.04%
2024/04/12	2.1	25.25	0	0.00	25.20	2.1	16,364	0.01%
2024/04/11	1	25.55	3	25.57	25.40	-2	18,321	-0.01%
2024/04/10	8.2	26.14	22.5	26.00	25.95	-14.3	18,252	-0.08%
2024/04/09	3	25.60	2	25.55	25.60	1	18,286	0.01%
2024/04/03	3	25.42	0	0.00	25.40	3	18,274	0.02%
2024/04/02	1	26.05	6	25.90	25.90	-5	18,196	-0.03%
2024/04/01	1	26.00	1	26.05	25.95	0	18,330	0.00%
2024/03/29	1	25.95	100	25.70	25.80	-99	18,248	-0.54%
2024/03/28	4.4	25.74	0	0.00	25.90	4.4	18,140	0.02%
2024/03/27	8	25.68	1	25.70	25.70	7	17,857	0.04%
2024/03/26	6	26.19	8	26.18	26.05	-2	17,654	-0.01%
2024/03/25	15	26.42	4.9	26.42	26.35	10.1	17,555	0.06%
2024/03/21	12	26.72	2	26.90	26.75	10	17,701	0.06%
2024/03/20	11	26.80	0	0.00	26.60	11	17,809	0.06%
2024/03/19	4	26.70	0	0.00	26.95	4	17,919	0.02%
2024/03/18	0	0.00	1	26.70	26.80	-1	18,261	-0.01%
2024/03/15	17	26.34	0	0.00	26.30	17	18,338	0.09%
2024/03/14	104.2	26.71	2	26.65	26.60	102.2	18,071	0.57%	大買/鉅額交易
2024/03/13	1	27.20	0	0.00	26.60	1	17,989	0.01%
2024/03/12	0	0.00	0.6	27.05	27.15	-0.6	17,841	0.00%
2024/03/11	6	27.04	2	26.90	26.95	4	17,785	0.02%
2024/03/08	1	26.90	1	27.00	26.95	0	17,756	0.00%
2024/03/07	1	26.75	1	26.75	26.60	0	17,424	0.00%
2024/03/06	1	26.80	2	26.90	26.80	-1	17,351	-0.01%
2024/03/05	7	27.44	1	27.75	27.10	6	17,441	0.03%
2024/03/04	23	26.74	49	26.75	26.90	-26	17,097	-0.15%
2024/03/01	10	27.13	3	26.98	26.90	7	17,051	0.04%
2024/02/29	33.4	26.38	3	26.33	27.60	30.4	16,922	0.18%
2024/02/27	19	26.72	2	27.05	26.60	17	16,649	0.10%
2024/02/26	3	26.75	0	0.00	26.70	3	16,553	0.02%
2024/02/23	1.1	26.76	1	26.80	26.75	0.1	16,597	0.00%
2024/02/22	0	0.00	26	27.10	27.10	-26	16,679	-0.16%
2024/02/21	0	0.00	1	27.15	27.15	-1	16,784	-0.01%
2024/02/20	1.1	27.51	3	27.60	27.45	-1.9	16,843	-0.01%
2024/02/19	1.1	27.74	0.2	27.70	27.75	0.9	16,873	0.01%
2024/02/16	21	27.43	4	27.39	27.30	17	17,051	0.10%
2024/02/15	2	27.00	0	0.00	26.90	2	17,037	0.01%
2024/02/05	4	26.76	5	26.73	26.80	-1	17,043	-0.01%
2024/02/02	1.1	26.77	2	27.00	26.70	-0.9	16,974	-0.01%
2024/02/01	5.2	27.02	5	27.00	27.10	0.2	16,763	0.00%
2024/01/31	1	27.10	0	0.00	27.00	1	16,842	0.01%
2024/01/30	7	27.18	0	0.00	27.05	7	16,777	0.04%
2024/01/26	5.3	27.67	0	0.00	27.95	5.3	17,368	0.03%
2024/01/25	4	27.93	1	28.15	28.05	3	17,289	0.02%
2024/01/24	28	28.00	2.5	27.98	27.90	25.5	17,306	0.15%
2024/01/23	10	27.65	3	27.65	27.85	7	17,150	0.04%
2024/01/22	3.2	27.42	0.1	27.45	27.45	3.1	17,029	0.02%
2024/01/19	18	27.36	2	27.33	27.25	16	16,769	0.10%
2024/01/18	0.2	27.45	1	27.25	27.20	-0.8	16,650	0.00%
2024/01/17	33.3	27.70	0	0.00	27.55	33.3	16,709	0.20%
2024/01/16	13	28.35	0	0.00	28.45	13	16,365	0.08%
2024/01/15	1	29.00	0	0.00	28.90	1	16,255	0.01%
2024/01/12	14.1	28.94	2	29.00	28.95	12.1	16,487	0.07%
2024/01/11	30	28.84	1	29.20	28.90	29	16,369	0.18%
2024/01/10	23.3	29.24	0	0.00	29.05	23.3	16,329	0.14%
2024/01/09	5	29.69	2.4	29.99	29.45	2.7	16,371	0.02%
2024/01/08	94.3	30.30	13	30.14	29.90	81.3	16,336	0.50%
2024/01/05	118.2	30.81	50	30.78	30.85	68.2	15,414	0.44%	大買/
2024/01/04	0.2	28.18	0	0.00	28.25	0.2	13,429	0.00%
2024/01/03	30.1	28.18	1	28.10	28.10	29.1	13,559	0.21%
2024/01/02	7.4	29.21	0	0.00	28.80	7.4	13,267	0.06%
2023/12/29	4	29.49	0	0.00	29.45	4	13,041	0.03%
2023/12/28	5	29.75	0	0.00	29.70	5	13,126	0.04%
2023/12/27	34	29.86	8	29.85	29.80	26	13,085	0.20%
2023/12/26	0	0.00	2	29.35	29.25	-2	12,914	-0.02%
2023/12/25	1	28.95	0	0.00	28.90	1	12,901	0.01%
2023/12/22	4	29.34	3	29.47	29.15	1	12,974	0.01%
2023/12/21	2	28.80	0	0.00	28.75	2	12,936	0.02%
2023/12/20	0	0.00	1	29.15	28.90	-1	12,870	-0.01%
2023/12/19	3	29.15	0	0.00	28.80	3	12,791	0.02%
2023/12/15	5	29.87	1	29.95	29.75	4	12,590	0.03%
2023/12/14	9	29.73	3	29.82	29.65	6	12,372	0.05%
2023/12/13	9	29.60	14	30.14	29.90	-5	12,153	-0.04%
2023/12/12	3.1	29.35	4	29.21	29.60	-0.9	11,816	-0.01%
2023/12/11	10	28.90	0	0.00	28.80	10	11,714	0.09%
2023/12/08	1	28.80	0	0.00	28.80	1	11,717	0.01%
2023/12/07	7	28.82	0	0.00	28.70	7	11,837	0.06%
2023/12/05	1	29.50	0	0.00	29.40	1	11,822	0.01%
2023/12/04	3	29.60	10.4	29.50	29.70	-7.4	11,797	-0.06%
2023/12/01	3	29.67	5	29.75	29.60	-2	11,715	-0.02%
2023/11/30	0	0.00	7	29.89	30.10	-7	11,613	-0.06%
2023/11/29	7	29.89	4.5	29.86	29.85	2.5	11,401	0.02%
2023/11/28	4	29.33	0	0.00	29.80	4	11,268	0.04%
2023/11/27	1.1	29.63	3.2	29.48	29.40	-2.1	11,235	-0.02%
2023/11/24	1	29.75	2.3	29.64	29.75	-1.3	11,215	-0.01%
2023/11/22	4.2	29.23	0	0.00	29.20	4.2	11,111	0.04%
2023/11/21	4.3	29.77	9.2	29.57	29.80	-4.9	11,007	-0.04%
2023/11/20	14.5	29.29	118	29.57	29.30	-103.5	10,865	-0.95%	大賣/鉅額交易
2023/11/17	2	29.05	0	0.00	29.05	2	10,690	0.02%
2023/11/16	8	28.94	2	28.80	29.00	6	10,682	0.06%
2023/11/15	19.8	28.69	5	28.73	28.90	14.8	10,665	0.14%
2023/11/14	54	28.49	5	28.32	28.35	49	10,566	0.46%
2023/11/13	7	28.20	5	27.91	27.85	2	10,686	0.02%
2023/11/10	11	28.24	1	28.15	28.10	10	10,756	0.09%
2023/11/09	6	28.48	2	28.55	28.45	4	10,882	0.04%
2023/11/08	3	28.50	2	28.45	28.35	1	11,078	0.01%
2023/11/07	2	28.40	7	28.63	28.85	-5	11,136	-0.04%
2023/11/06	58	29.08	13	28.84	28.75	45	11,096	0.41%
2023/11/03	9.2	28.43	28.4	28.08	28.70	-19.2	10,785	-0.18%
2023/11/02	0	0.00	4	27.75	27.60	-4	10,386	-0.04%
2023/11/01	4.2	27.30	6	27.28	27.20	-1.8	10,327	-0.02%
2023/10/31	2	26.63	0	0.00	26.55	2	10,222	0.02%
2023/10/30	2.1	26.65	1	26.60	26.60	1.1	10,364	0.01%
2023/10/27	1.1	26.90	5	26.90	26.65	-4	10,487	-0.04%
2023/10/26	1	27.15	1.4	26.99	26.80	-0.4	10,630	0.00%
2023/10/25	1.1	27.92	24.4	27.49	27.50	-23.3	10,626	-0.22%
2023/10/24	12.1	26.44	3	26.65	26.85	9.1	10,465	0.09%
2023/10/20	16	27.69	23	27.64	27.30	-7	10,632	-0.07%
2023/10/19	16	27.37	10	27.35	27.35	6	10,517	0.06%
2023/10/18	17	27.69	5	27.69	27.50	12	10,616	0.11%
2023/10/17	6	28.08	13	27.93	27.85	-7	10,918	-0.06%
2023/10/16	10.2	27.79	52	27.97	27.35	-41.8	10,805	-0.39%
2023/10/13	0	0.00	3	27.65	27.70	-3	10,714	-0.03%
2023/10/12	2	27.18	13	27.48	27.55	-11	10,677	-0.10%
2023/10/11	4.1	26.98	1	26.90	27.05	3.1	10,616	0.03%
2023/10/06	1.1	26.50	1	26.50	26.50	0.1	10,530	0.00%
2023/10/05	0	0.00	1	26.45	26.40	-1	10,631	-0.01%
2023/10/04	4.1	26.10	0	0.00	26.10	4.1	10,639	0.04%
2023/10/03	0	26.65	1	26.80	26.60	-1	10,661	-0.01%
2023/10/02	0	26.70	0	0.00	26.60	0	10,818	0.00%
2023/09/28	10	26.70	0	0.00	26.55	10	11,034	0.09%
2023/09/27	3	26.45	0	0.00	26.40	3	11,229	0.03%
2023/09/22	2	26.93	0	0.00	26.90	2	11,229	0.02%
2023/09/21	1	27.15	12.9	27.18	27.00	-11.9	11,243	-0.11%
2023/09/20	0	0.00	1.3	27.28	27.25	-1.3	11,187	-0.01%
2023/09/18	0	27.90	0	0.00	27.80	0	11,340	0.00%
2023/09/15	0	0.00	1	28.05	28.10	-1	11,415	-0.01%
2023/09/14	0	0.00	11	28.05	27.90	-11	11,398	-0.10%
2023/09/13	1	27.45	0	0.00	27.40	1	11,450	0.01%
2023/09/12	23	26.76	42.1	26.86	27.15	-19.1	11,668	-0.16%
2023/09/11	4	27.04	1	26.90	26.90	3	11,933	0.03%
2023/09/08	20	28.00	0	0.00	27.60	20	12,311	0.16%
2023/09/07	2	27.83	20	28.00	27.80	-18	12,355	-0.15%
2023/09/06	0	0.00	3	27.90	27.80	-3	12,402	-0.02%
2023/09/05	0	0.00	6	28.00	28.05	-6	12,428	-0.05%
2023/09/04	0	28.30	20	28.18	28.20	-20	12,555	-0.16%
2023/09/01	0.3	28.16	1	28.10	28.15	-0.7	12,714	-0.01%
2023/08/31	4.1	27.97	6	28.09	27.85	-2	12,745	-0.02%
2023/08/30	2	27.85	0	0.00	27.85	2	12,715	0.02%
2023/08/29	1.2	27.44	0	0.00	27.30	1.2	12,754	0.01%
2023/08/28	1	27.70	18	27.47	27.40	-17	12,792	-0.13%
2023/08/25	2	26.95	2.2	27.10	26.90	-0.2	12,859	0.00%
2023/08/24	2.1	27.43	1	27.45	27.30	1.1	12,993	0.01%
2023/08/23	0.2	27.25	4	27.00	27.45	-3.8	12,971	-0.03%
2023/08/22	6	26.80	1	26.75	26.80	5	13,028	0.04%
2023/08/21	2.1	26.93	2	27.30	26.95	0.1	12,950	0.00%
2023/08/18	1	27.25	3	27.20	27.25	-2	12,869	-0.02%
2023/08/17	42.1	26.61	16	26.32	26.85	26.1	12,745	0.20%
2023/08/16	4	26.69	8	26.96	27.05	-4	12,552	-0.03%
2023/08/15	5	27.61	0.9	27.50	27.35	4.1	12,428	0.03%
2023/08/14	19.1	27.31	8	28.04	27.95	11.1	12,345	0.09%
2023/08/11	4.2	28.53	90	28.40	28.40	-85.8	12,206	-0.70%
2023/08/10	1	29.10	2	29.10	29.00	-1	12,049	-0.01%
2023/08/09	5	29.20	0	0.00	29.20	5	11,975	0.04%
2023/08/08	5	29.18	0	0.00	29.10	5	11,958	0.04%
2023/08/07	0.1	29.65	40	29.70	29.70	-39.9	11,864	-0.34%
2023/08/04	20	29.64	0	0.00	29.50	20	11,929	0.17%
2023/08/02	2.2	29.50	30	29.45	29.55	-27.8	11,928	-0.23%
2023/08/01	2	29.95	20	29.95	30.00	-18	11,821	-0.15%
2023/07/28	2.7	30.27	1	30.25	30.20	1.7	11,669	0.01%
2023/07/27	6	29.97	1.5	30.05	30.00	4.5	11,649	0.04%
2023/07/26	2.2	29.77	10	29.80	29.70	-7.9	11,823	-0.07%
2023/07/25	18	29.43	43	29.76	30.20	-25	12,008	-0.21%
2023/07/24	3	29.12	0	0.00	29.60	3	12,087	0.02%
2023/07/21	20	29.31	11	29.28	29.55	9	12,299	0.07%
2023/07/20	65.1	29.59	77	29.39	29.80	-11.9	12,509	-0.10%
2023/07/19	1	30.15	7	30.17	30.10	-6	12,464	-0.05%
2023/07/18	0.1	30.35	40	30.45	30.50	-39.9	12,801	-0.31%
2023/07/14	5	30.10	5	30.10	30.10	0	13,401	0.00%
2023/07/13	8	29.92	91.8	29.98	29.80	-83.8	13,494	-0.62%
2023/07/12	5.5	29.95	0	0.00	29.90	5.5	13,431	0.04%
2023/07/11	3	30.20	0	0.00	30.15	3	13,445	0.02%
2023/07/10	20	30.05	0	0.00	30.00	20	13,595	0.15%
2023/07/07	3.1	30.17	0	0.00	30.15	3.1	13,583	0.02%
2023/07/06	98	30.96	2	31.00	30.65	96	13,745	0.70%
2023/07/05	11	31.60	0	0.00	31.50	11	13,610	0.08%
2023/07/04	0	0.00	2	30.80	30.80	-2	13,517	-0.01%
2023/07/03	2	31.07	10	31.15	30.85	-8	13,640	-0.06%
2023/06/30	1	30.95	13	31.01	30.95	-12	13,742	-0.09%
2023/06/29	0	0.00	9	30.82	30.90	-9	13,815	-0.07%
2023/06/27	2	31.25	9	31.17	30.70	-7	14,075	-0.05%
2023/06/26	0	0.00	1	31.65	31.40	-1	14,133	-0.01%
2023/06/21	1	31.90	10	31.95	31.95	-9	14,165	-0.06%
2023/06/20	1	31.80	19	31.85	31.90	-18	14,140	-0.13%
2023/06/19	5	31.83	0	0.00	31.85	5	14,127	0.04%
2023/06/16	14	32.29	2	33.10	32.15	12	14,081	0.09%
2023/06/15	6	32.54	6	32.64	32.70	0	13,915	0.00%
2023/06/14	22.1	31.96	12	32.11	32.30	10.1	13,782	0.07%
2023/06/13	18	31.34	1	31.35	31.25	17	13,373	0.13%
2023/06/12	2.1	31.09	2	30.80	31.05	0.1	13,365	0.00%
2023/06/09	0	0.00	5	31.00	30.90	-5	13,436	-0.04%
2023/06/08	1	30.85	0.5	31.00	30.90	0.5	13,579	0.00%
2023/06/07	0.1	31.40	23	31.49	31.55	-22.9	13,766	-0.17%
2023/06/06	4.2	31.15	0	0.00	31.05	4.2	14,278	0.03%
2023/06/05	20.6	31.27	1	31.30	31.15	19.6	14,578	0.13%
2023/06/02	2	30.95	3	31.00	31.10	-1	15,012	-0.01%
2023/06/01	10	30.70	31	30.70	30.60	-21	15,755	-0.13%
2023/05/31	5	31.13	2	31.28	30.90	3	15,872	0.02%
2023/05/30	3	31.00	3	31.10	31.10	0	15,777	0.00%
2023/05/29	4	30.95	3	30.95	30.85	1	15,810	0.01%
2023/05/26	15	30.82	22	30.77	30.75	-7	15,880	-0.04%
2023/05/25	0	0.00	6.2	30.61	30.65	-6.2	15,849	-0.04%
2023/05/24	1	30.45	0	0.00	30.55	1	16,018	0.01%
2023/05/22	1	30.30	15	30.20	30.20	-14	16,125	-0.09%
2023/05/19	3	30.38	5	30.60	30.25	-2	16,129	-0.01%
2023/05/18	0.1	30.70	4	30.65	30.60	-3.9	16,095	-0.02%
2023/05/17	0	0.00	25	30.58	30.60	-25	16,124	-0.16%
2023/05/16	11	30.31	0	0.00	30.25	11	16,080	0.07%
2023/05/15	1.1	29.61	40	29.60	29.60	-38.9	16,129	-0.24%
2023/05/12	1	29.90	40	29.95	29.85	-39	16,269	-0.24%
2023/05/10	0	0.00	3	30.12	30.00	-3	16,580	-0.02%
2023/05/09	4	30.43	0	0.00	30.25	4	16,605	0.02%
2023/05/08	10	30.70	10	30.50	30.30	0	16,807	0.00%
2023/05/05	1	30.75	0	0.00	30.65	1	17,093	0.01%
2023/05/04	2.1	30.73	20.1	30.75	31.10	-18	17,548	-0.10%
2023/05/03	0	0.00	3	30.85	30.50	-3	17,856	-0.02%
2023/05/02	1	30.02	56	30.58	30.90	-55	18,172	-0.30%
2023/04/28	14	29.71	0	0.00	29.70	14	18,545	0.08%
2023/04/27	3.1	29.34	1	29.40	29.55	2.1	18,504	0.01%
2023/04/26	45	29.37	2	29.40	29.30	43	18,623	0.23%
2023/04/25	35	29.99	3	29.95	30.00	32	18,370	0.17%
2023/04/24	81.1	29.70	11	30.01	30.60	70.1	18,125	0.39%
2023/04/21	19.3	30.32	0	0.00	30.05	19.3	18,006	0.11%
2023/04/20	14.1	31.18	1	31.20	31.00	13.1	17,828	0.07%
2023/04/19	8.1	32.26	9	32.07	32.10	-0.9	17,977	-0.01%
2023/04/18	8	33.20	2	33.00	32.90	6	17,903	0.03%
2023/04/17	0.1	32.90	3.3	32.90	32.90	-3.2	17,887	-0.02%
2023/04/14	0	0.00	7	32.99	32.90	-7	17,901	-0.04%
2023/04/13	0	0.00	80	32.90	33.10	-80	17,930	-0.45%
2023/04/12	2	33.20	65	33.05	33.30	-63	17,828	-0.35%
2023/04/11	21	33.19	70	33.09	33.25	-49	17,840	-0.27%
2023/04/10	0	0.00	30	32.60	32.50	-30	17,730	-0.17%
2023/04/06	15	32.72	3	32.60	32.60	12	17,816	0.07%
2023/03/30	2	33.05	0	0.00	32.90	2	17,798	0.01%
2023/03/28	11	33.65	1	33.10	33.10	10	17,952	0.06%
2023/03/27	2	33.93	0	0.00	33.70	2	17,953	0.01%
2023/03/24	1	34.35	0	0.00	34.40	1	18,001	0.01%
2023/03/23	4	34.26	4	34.25	34.20	0	18,032	0.00%
2023/03/22	1	34.30	10	34.30	34.30	-9	18,177	-0.05%
2023/03/21	25	34.46	0	0.00	34.20	25	18,241	0.14%
2023/03/20	2	34.33	8	34.40	34.20	-6	18,519	-0.03%
2023/03/17	31	33.89	7	34.09	34.60	24	18,561	0.13%
2023/03/16	2	33.33	4	33.46	33.35	-2	18,408	-0.01%
2023/03/15	2	33.33	1	33.85	33.25	1	18,590	0.01%
2023/03/14	15	33.33	4	33.30	33.20	11	18,996	0.06%
2023/03/13	12	33.65	3	33.85	33.80	9	19,442	0.05%
2023/03/10	18	34.73	11	34.42	34.45	7	19,550	0.04%
2023/03/09	11	35.76	72	35.51	35.15	-61	19,676	-0.31%
2023/03/08	15	34.74	16	34.82	34.95	-1	19,267	-0.01%
2023/03/07	17.1	34.94	5.1	35.20	35.15	12	19,091	0.06%
2023/03/06	7	34.76	21.1	34.60	34.95	-14.1	18,755	-0.08%
2023/03/03	0	0.00	7	33.29	33.60	-7	18,065	-0.04%
2023/03/02	1	33.15	1	33.20	33.25	0	18,110	0.00%
2023/03/01	14.1	32.98	0	0.00	33.10	14.1	18,423	0.08%
2023/02/24	15	33.69	65	33.78	33.30	-50	18,738	-0.27%
2023/02/23	0	0.00	2	33.75	33.65	-2	18,750	-0.01%
2023/02/22	3	33.27	1	33.35	33.40	2	18,942	0.01%
2023/02/21	1	33.90	0	0.00	33.90	1	18,975	0.01%
2023/02/17	1	33.30	0	0.00	33.30	1	19,770	0.01%
2023/02/16	1	33.55	0.8	33.55	33.50	0.2	19,930	0.00%
2023/02/15	1.1	33.24	0	0.00	33.25	1.1	20,390	0.01%
2023/02/14	0	0.00	17	33.61	33.60	-17	20,381	-0.08%
2023/02/13	26.1	33.17	0.2	33.20	33.15	25.9	20,614	0.13%
2023/02/10	6.1	33.79	1	33.80	33.70	5.1	20,840	0.02%
2023/02/09	11	34.30	6	34.33	34.15	5	21,068	0.02%
2023/02/08	6.3	34.60	7.2	34.29	34.60	-0.9	21,178	0.00%
2023/02/07	10	33.79	1	33.80	33.80	9	21,101	0.04%
2023/02/06	13.1	33.92	0	0.00	33.70	13.1	21,204	0.06%
2023/02/03	19.1	34.52	2	34.60	34.50	17.1	21,086	0.08%
2023/02/02	17	35.45	16.2	35.35	35.30	0.8	20,966	0.00%
2023/02/01	12.1	34.72	17	34.88	35.00	-4.9	20,713	-0.02%
2023/01/31	22	34.22	5	34.25	34.30	17	20,414	0.08%
2023/01/30	1.1	33.40	34.1	33.55	33.95	-33	20,175	-0.16%
2023/01/17	8.1	32.16	3	32.25	32.30	5.1	19,808	0.03%
2023/01/16	26.1	32.80	0	0.00	32.55	26.1	20,069	0.13%
2023/01/13	1	33.94	25	34.26	33.65	-24	19,986	-0.12%
2023/01/12	1	33.91	9.1	33.98	33.85	-8.1	20,163	-0.04%
2023/01/11	2	34.05	30	34.04	34.30	-28	20,165	-0.14%
2023/01/10	6.1	33.93	4	33.93	34.00	2.1	20,051	0.01%
2023/01/09	37	33.34	7	33.42	33.90	30	19,927	0.15%
2023/01/06	3	33.38	29.5	33.43	33.45	-26.5	19,646	-0.13%
2023/01/05	1	32.80	4	32.70	32.65	-3	19,550	-0.02%
2023/01/04	0	0.00	10	32.35	32.25	-10	19,678	-0.05%
2023/01/03	10	31.65	0	0.00	32.35	10	19,864	0.05%
2022/12/30	0	0.00	10	32.50	31.85	-10	19,847	-0.05%
2022/12/29	11	31.60	0	0.00	32.05	11	20,020	0.05%
2022/12/28	1	32.10	0	0.00	32.15	1	20,225	0.00%
2022/12/27	0	0.00	2	33.40	33.00	-2	20,261	-0.01%
2022/12/26	3	33.28	0	0.00	32.75	3	20,311	0.01%
2022/12/23	2	32.98	0	0.00	33.30	2	20,656	0.01%
2022/12/22	0	0.00	1	33.35	33.40	-1	21,553	0.00%
2022/12/21	2	32.63	0	0.00	32.65	2	21,669	0.01%
2022/12/15	23	33.01	0	0.00	32.95	23	21,868	0.11%
2022/12/14	1	32.65	12	32.87	33.35	-11	21,970	-0.05%
2022/12/12	11	32.12	6	32.15	32.20	5	22,253	0.02%
2022/12/09	1	33.40	1.1	33.75	33.45	-0.1	24,397	0.00%
2022/12/08	12	33.20	1	33.20	33.05	11	24,737	0.04%
2022/12/07	31.2	33.55	0.1	33.35	33.35	31.1	24,937	0.12%
2022/12/06	29.1	34.11	0	0.00	33.95	29.1	25,107	0.12%
2022/12/05	15	35.03	6	35.20	35.15	9	24,919	0.04%
2022/12/02	1.7	34.41	39	34.46	34.60	-37.4	24,563	-0.15%
2022/12/01	53	33.97	4	34.08	34.00	49	24,634	0.20%
2022/11/30	7	33.00	1	32.90	33.30	6	24,700	0.02%
2022/11/29	2	32.40	0	0.00	32.60	2	25,613	0.01%
2022/11/28	30	32.37	0	0.00	32.25	30	25,748	0.12%
2022/11/25	0	0.00	8	33.35	32.90	-8	26,099	-0.03%
2022/11/24	0.5	33.30	5	33.00	33.30	-4.5	26,623	-0.02%
2022/11/23	3.1	32.99	14	32.64	32.95	-10.9	26,597	-0.04%
2022/11/22	22	31.81	1	31.85	31.85	21	26,511	0.08%
2022/11/21	6.1	33.45	1	33.75	32.85	5.1	26,312	0.02%
2022/11/18	2	33.93	0	0.00	33.65	2	26,505	0.01%
2022/11/17	6	33.63	5	33.92	34.15	1	26,578	0.00%
2022/11/16	12.1	34.09	12	34.13	34.05	0.1	26,743	0.00%
2022/11/15	2	34.08	16	34.02	34.35	-14	26,732	-0.05%
2022/11/14	5	33.45	13	33.55	33.45	-8	26,524	-0.03%
2022/11/11	2	33.53	6.3	33.69	33.30	-4.3	26,944	-0.02%
2022/11/10	29	32.46	5	32.46	32.60	24	27,055	0.09%
2022/11/09	5	32.70	2	32.68	32.70	3	27,830	0.01%
2022/11/08	11	32.16	0	0.00	32.00	11	28,164	0.04%
2022/11/07	1	32.60	16	32.60	32.75	-15	28,748	-0.05%
2022/11/04	0	0.00	14	31.68	31.85	-14	28,905	-0.05%
2022/11/03	1	31.35	1	31.60	31.45	0	28,958	0.00%
2022/11/02	1	30.75	2	31.30	31.30	-1	29,025	0.00%
2022/11/01	3	30.83	4	30.81	30.65	-1	29,084	0.00%
2022/10/31	1	30.40	3	30.53	30.80	-2	29,469	-0.01%
2022/10/28	44	30.00	40	29.70	29.70	4	29,605	0.01%
2022/10/27	2	30.65	9	30.64	30.90	-7	29,758	-0.02%
2022/10/26	2	30.43	3	30.53	30.45	-1	30,232	0.00%
2022/10/25	14	30.55	3	30.48	30.45	11	30,505	0.04%
2022/10/24	12	31.51	22	31.40	31.00	-10	31,876	-0.03%
2022/10/20	11	29.57	25	30.42	31.00	-14	31,430	-0.04%
2022/10/19	2	30.05	12	30.15	29.90	-10	31,386	-0.03%
2022/10/18	2	29.65	2	29.85	29.90	0	31,425	0.00%
2022/10/17	0	0.00	2	28.98	29.50	-2	31,640	-0.01%
2022/10/14	0	0.00	28	29.07	29.20	-28	31,903	-0.09%
2022/10/13	5	27.67	2	27.20	26.95	3	31,846	0.01%
2022/10/12	18	28.17	9	28.28	28.10	9	31,943	0.03%
2022/10/11	36.1	28.49	19	28.19	28.05	17.1	32,244	0.05%
2022/10/07	10	29.95	6	30.05	29.95	4	32,235	0.01%
2022/10/06	54	30.00	52	30.16	30.15	2	32,281	0.01%
2022/10/05	4.1	30.30	17	30.45	30.35	-12.9	32,238	-0.04%
2022/10/04	8	29.65	4	29.83	29.85	4	32,064	0.01%
2022/10/03	1.1	28.75	3	28.42	28.80	-1.9	31,917	-0.01%
2022/09/30	3	27.23	32.4	27.68	28.50	-29.4	31,868	-0.09%
2022/09/29	30.5	27.90	30	27.21	27.80	0.5	31,740	0.00%
2022/09/28	77	29.00	57	28.58	28.55	20	30,958	0.06%
2022/09/27	1.1	29.60	11	29.83	29.65	-9.9	30,763	-0.03%
2022/09/26	47.2	29.59	62	29.99	29.30	-14.8	30,800	-0.05%
2022/09/23	6.2	30.99	4	31.04	31.00	2.2	30,778	0.01%
2022/09/22	70	30.49	61	30.56	30.55	9	30,824	0.03%
2022/09/21	1.1	31.32	37	31.22	31.30	-35.9	30,858	-0.12%
2022/09/20	14	31.58	1	31.50	31.55	13	30,834	0.04%
2022/09/19	51	31.64	0	0.00	31.75	51	30,802	0.17%
2022/09/16	131.1	31.96	20	32.15	32.15	111.1	30,695	0.36%	大買/鉅額交易
2022/09/15	2.1	32.74	58	32.61	32.75	-55.9	28,777	-0.19%
2022/09/14	5.3	31.28	0	0.00	31.60	5.3	28,540	0.02%
2022/09/13	5.1	32.01	4	32.35	32.00	1.1	28,446	0.00%
2022/09/12	51.2	31.84	4	31.71	31.75	47.2	28,490	0.17%
2022/09/08	4	30.55	15	30.53	30.70	-11	28,970	-0.04%
2022/09/07	11	30.14	1	30.25	30.10	10	29,064	0.03%
2022/09/06	2.9	30.83	14.2	31.09	30.80	-11.3	28,916	-0.04%
2022/09/05	49.2	30.89	9	31.74	30.55	40.2	28,694	0.14%
2022/09/02	1	33.75	3	33.78	33.55	-2	27,702	-0.01%
2022/09/01	31	33.51	1	33.65	33.65	30	27,442	0.11%
2022/08/31	8	33.87	12	34.25	34.45	-4	27,006	-0.01%
2022/08/30	4	33.95	21	34.05	34.00	-17	26,507	-0.06%
2022/08/29	5.2	33.77	7	33.77	33.90	-1.8	26,570	-0.01%
2022/08/26	33.2	35.04	12	35.03	34.85	21.2	26,468	0.08%
2022/08/25	1	34.40	6	34.32	34.25	-5	26,229	-0.02%
2022/08/24	58	33.68	1	34.20	33.40	57	26,128	0.22%
2022/08/23	10	34.03	152	34.10	33.95	-142	29,906	-0.47%	大賣/鉅額交易
2022/08/22	21.2	35.24	4	35.28	35.05	17.2	29,964	0.06%
2022/08/19	191	35.84	12	35.87	35.70	179	29,855	0.60%	大買/鉅額交易
2022/08/18	10.2	36.08	14.6	36.11	35.80	-4.4	29,837	-0.01%
2022/08/17	12	36.08	16	36.14	36.30	-4	29,451	-0.01%
2022/08/16	94	36.05	21	35.73	35.50	73	29,070	0.25%
2022/08/15	43	35.57	18	35.53	35.65	25	28,584	0.09%
2022/08/12	16.1	35.03	22	35.04	35.35	-5.9	28,218	-0.02%
2022/08/11	19	33.89	1	34.00	33.85	18	27,704	0.06%
2022/08/10	0.1	33.45	4	33.35	33.25	-3.9	27,533	-0.01%
2022/08/09	8	33.66	3	33.93	33.90	5	27,612	0.02%
2022/08/08	3.1	33.73	3	33.70	33.60	0.1	27,986	0.00%
2022/08/05	10.1	34.24	16	34.12	34.20	-5.9	28,793	-0.02%
2022/08/04	20	33.93	3	33.55	33.80	17	28,739	0.06%
2022/08/03	1	33.80	6	34.10	34.00	-5	28,722	-0.02%
2022/08/02	28	34.44	9	34.53	34.20	19	28,532	0.07%
2022/08/01	36	35.57	15	35.66	35.65	21	28,071	0.07%
2022/07/29	59.6	35.72	1	35.30	35.25	58.6	27,838	0.21%
2022/07/28	4.1	38.66	3	39.20	38.25	1.1	26,477	0.00%
2022/07/27	0	0.00	12	39.26	39.45	-12	26,173	-0.05%
2022/07/26	15	38.81	22	39.12	38.85	-7	26,121	-0.03%
2022/07/25	8.1	40.42	1	40.55	40.25	7.1	26,013	0.03%
2022/07/22	10	42.11	7	42.22	41.75	3	26,117	0.01%
2022/07/21	12	41.43	22	41.08	41.80	-10	25,861	-0.04%
2022/07/20	3	39.78	5.4	39.82	39.70	-2.4	25,451	-0.01%
2022/07/19	2	38.30	7	38.39	38.75	-5	25,274	-0.02%
2022/07/18	11	38.59	4	38.75	39.25	7	25,186	0.03%
2022/07/15	3	39.93	3	40.42	40.05	0	24,852	0.00%
2022/07/14	4	38.58	0	0.00	39.00	4	24,990	0.02%
2022/07/13	1	39.05	10	39.25	39.25	-9	24,899	-0.04%
2022/07/12	13	38.80	4	38.46	38.35	9	24,744	0.04%
2022/07/11	13	40.02	6	40.04	40.10	7	24,657	0.03%
2022/07/08	9	40.82	7	40.79	40.55	2	24,709	0.01%
2022/07/07	5	39.26	17	39.97	40.40	-12	24,757	-0.05%
2022/07/06	6.1	39.04	2	39.25	38.95	4.1	24,552	0.02%
2022/07/05	0	0.00	6	39.08	39.00	-6	24,457	-0.02%
2022/07/04	15.1	38.04	32	38.44	38.30	-16.9	24,444	-0.07%
2022/07/01	29	39.13	11	38.84	37.85	18	24,552	0.07%
2022/06/30	62	40.90	28.5	40.23	40.10	33.5	24,558	0.14%
2022/06/29	2	41.58	50	41.71	41.70	-48	24,367	-0.20%
2022/06/28	12.2	42.93	3	43.45	42.80	9.2	24,150	0.04%
2022/06/27	6.6	44.10	3	44.57	44.25	3.6	24,047	0.01%
2022/06/24	14	43.36	13	43.43	43.00	1	23,919	0.00%
2022/06/23	18.3	44.80	7.8	43.77	43.50	10.6	23,674	0.04%
2022/06/22	6.1	46.96	10	46.58	46.35	-3.9	23,181	-0.02%
2022/06/21	6	47.96	2	48.05	48.45	4	23,003	0.02%
2022/06/20	6.1	48.54	13	48.10	47.85	-6.9	22,869	-0.03%
2022/06/17	24	49.17	40	50.10	50.40	-16	22,466	-0.07%
2022/06/16	10.2	51.20	2	50.10	50.10	8.2	21,856	0.04%
2022/06/15	18.2	51.72	6	51.83	51.40	12.2	21,713	0.06%
2022/06/14	7.8	52.25	5	52.20	52.10	2.8	21,641	0.01%
2022/06/13	10.5	54.03	5	54.70	53.50	5.5	21,490	0.03%
2022/06/10	3	55.40	3	55.60	55.80	0	21,415	0.00%
2022/06/09	2.5	55.52	2	55.30	56.10	0.5	21,427	0.00%
2022/06/08	1	55.80	1	55.40	55.30	0	21,357	0.00%
2022/06/07	5	55.40	0	0.00	55.70	5	21,283	0.02%
2022/06/06	4	56.53	1	56.80	56.40	3	21,188	0.01%
2022/06/02	7	57.16	2	57.30	57.20	5	21,306	0.02%
2022/06/01	5	57.70	1	57.90	57.80	4	21,450	0.02%
2022/05/31	5	57.96	6.1	57.96	57.80	-1.1	21,298	-0.01%
2022/05/30	2.2	58.07	1	57.71	58.10	1.1	17,255	0.01%
2022/05/27	3.4	56.39	4	56.50	56.50	-0.6	16,890	0.00%
2022/05/26	4.4	56.16	1	56.00	55.70	3.4	16,887	0.02%
2022/05/25	6	56.75	3	56.80	56.60	3	16,804	0.02%
2022/05/24	2	56.80	7	57.24	56.60	-5	16,908	-0.03%
2022/05/23	6	57.88	12.2	57.63	57.20	-6.2	16,813	-0.04%
2022/05/20	9	58.90	8.2	59.09	58.80	0.8	16,688	0.00%
2022/05/19	3	58.47	8	58.21	59.00	-5	16,508	-0.03%
2022/05/18	2	58.50	3	58.67	58.40	-1	16,174	-0.01%
2022/05/17	3	57.77	7	57.96	57.80	-4	16,221	-0.02%
2022/05/16	8	57.53	37	57.66	57.50	-29	16,501	-0.18%
2022/05/13	30	56.06	21.1	56.26	56.50	8.9	16,109	0.06%
2022/05/12	1	54.90	4	55.18	54.00	-3	15,272	-0.02%
2022/05/11	4	53.75	1	54.40	54.40	3	14,941	0.02%
2022/05/10	12	53.18	3	53.07	53.20	9	14,735	0.06%
2022/05/09	1	53.60	3	54.03	54.00	-2	14,644	-0.01%
2022/05/06	1	54.10	0	0.00	53.80	1	14,614	0.01%
2022/05/05	6	54.20	10	54.53	55.00	-4	14,689	-0.03%
2022/05/04	3	53.27	1.3	53.15	53.20	1.7	14,714	0.01%
2022/05/03	2	53.25	9	53.06	53.00	-7	14,763	-0.05%
2022/04/29	2	53.40	7	53.59	53.60	-5	14,796	-0.03%
2022/04/28	11	53.27	4	53.18	52.80	7	14,660	0.05%
2022/04/27	0	0.00	2	51.00	51.10	-2	14,360	-0.01%
2022/04/26	0	0.00	7	52.17	51.90	-7	14,262	-0.05%
2022/04/25	2	53.20	2	52.00	51.90	0	14,235	0.00%
2022/04/22	17	54.21	9	54.07	54.40	8	14,199	0.06%
2022/04/21	6	54.30	0	0.00	54.40	6	14,008	0.04%
2022/04/20	5.1	53.05	1	54.00	54.50	4.1	13,898	0.03%
2022/04/19	4.1	51.72	7	51.81	51.80	-2.9	13,569	-0.02%
2022/04/15	2	51.40	6	51.27	51.60	-4	13,647	-0.03%
2022/04/14	3	52.00	1	51.90	52.00	2	13,805	0.01%
2022/04/13	10	53.00	10.1	53.23	53.00	-0.1	13,818	0.00%
2022/04/12	2.2	52.17	9	51.97	51.80	-6.8	13,694	-0.05%
2022/04/11	6	53.53	4	53.18	52.30	2	13,786	0.01%
2022/04/08	3	54.93	2	54.05	54.30	1	13,870	0.01%
2022/04/07	2.7	54.34	4	54.58	54.50	-1.3	13,857	-0.01%
2022/04/06	3.2	53.51	9	53.42	54.30	-5.9	13,645	-0.04%
2022/04/01	5.6	52.10	1	52.00	52.00	4.6	13,378	0.03%
2022/03/31	3.3	53.07	7	52.96	53.00	-3.8	13,376	-0.03%
2022/03/30	11.5	53.53	0	0.00	53.70	11.5	13,360	0.09%
2022/03/29	5	53.48	2	53.30	53.80	3	13,317	0.02%
2022/03/28	4.1	53.27	8	53.55	53.90	-3.9	13,354	-0.03%
2022/03/25	10.1	54.22	2	54.10	54.10	8.1	13,415	0.06%
2022/03/24	13	53.56	0	0.00	54.20	13	13,469	0.10%
2022/03/23	19	54.18	8.1	54.11	54.20	10.9	13,583	0.08%
2022/03/21	7	54.44	8	54.84	54.50	-1	13,703	-0.01%
2022/03/18	3.2	53.43	4	53.90	54.20	-0.8	13,791	-0.01%
2022/03/17	3	52.87	0	0.00	52.90	3	13,824	0.02%
2022/03/16	1	50.98	0	0.00	51.40	1	14,095	0.01%
2022/03/15	2	50.50	3.1	50.56	50.40	-1.1	14,502	-0.01%
2022/03/11	0.1	51.10	0	0.00	50.90	0.1	15,466	0.00%
2022/03/10	2	51.50	10	51.70	51.50	-8	16,687	-0.05%
2022/03/09	12	50.06	6	50.05	50.20	6	17,390	0.03%
2022/03/08	6.2	50.04	10.6	50.16	49.70	-4.5	17,876	-0.03%
2022/03/07	9.1	51.81	11	51.46	52.20	-1.9	17,945	-0.01%
2022/03/04	13.1	54.13	2	53.90	54.00	11.1	18,141	0.06%
2022/03/03	1	55.40	1	55.30	55.40	0	18,218	0.00%
2022/03/02	7	54.54	8	54.71	56.00	-1	18,370	-0.01%
2022/03/01	10.7	55.41	3	56.07	55.90	7.7	18,542	0.04%
2022/02/25	3.5	52.73	4	52.83	53.30	-0.5	18,408	0.00%
2022/02/24	13.6	54.21	2	54.40	53.30	11.6	18,311	0.06%
2022/02/23	13.1	56.79	4	56.93	57.10	9.1	18,332	0.05%
2022/02/22	12.1	57.17	14	57.76	56.60	-1.9	18,281	-0.01%
2022/02/21	7.3	58.81	2.4	58.82	58.60	4.9	18,175	0.03%
2022/02/18	4.1	59.20	5	59.10	59.20	-1	18,422	-0.01%
2022/02/17	9.2	58.70	2	58.80	59.60	7.2	18,712	0.04%
2022/02/16	29.3	59.95	12.1	60.45	59.20	17.2	18,534	0.09%
2022/02/15	11.1	61.19	2	61.50	60.40	9.1	18,234	0.05%
2022/02/14	27.1	61.87	0	0.00	61.50	27.1	18,326	0.15%
2022/02/11	13.5	63.86	4	63.90	63.90	9.5	18,642	0.05%
2022/02/10	8.3	64.72	0	0.00	65.00	8.3	19,683	0.04%
2022/02/09	20	66.08	4	66.12	66.20	16	20,107	0.08%
2022/02/08	0.6	65.54	6	65.87	66.10	-5.4	20,208	-0.03%
2022/02/07	9.3	63.17	1	63.00	64.50	8.3	20,198	0.04%
2022/01/26	20.4	64.44	4	64.80	65.20	16.4	20,009	0.08%
2022/01/25	11.8	65.65	3	65.70	65.60	8.8	19,953	0.04%
2022/01/24	4.4	65.86	1	66.10	66.20	3.3	19,913	0.02%
2022/01/21	6	66.92	7.2	67.05	67.20	-1.2	19,877	-0.01%
2022/01/20	2	67.75	1	67.60	67.90	1	20,019	0.00%
2022/01/19	1.5	67.46	1.5	67.43	67.80	0	20,252	0.00%
2022/01/18	0.1	68.30	0	68.30	68.00	0	20,566	0.00%
2022/01/17	6.5	68.04	5	68.04	68.10	1.5	20,606	0.01%
2022/01/14	2	67.55	0	67.40	67.30	2	20,514	0.01%
2022/01/13	7.4	67.97	11.4	67.82	68.20	-3.9	20,526	-0.02%
2022/01/12	1	67.10	1.2	67.00	66.90	-0.2	20,541	0.00%
2022/01/11	7.1	67.07	3	67.13	67.00	4.1	20,526	0.02%
2022/01/10	10.2	66.43	7	66.50	67.00	3.2	20,472	0.02%
2022/01/07	16.6	67.05	21	66.80	67.50	-4.4	20,444	-0.02%
2022/01/06	13	68.18	13	68.32	68.50	0	20,210	0.00%
2022/01/05	25.3	69.97	10	69.27	69.30	15.3	20,171	0.08%
2022/01/04	13.7	69.54	6	69.43	69.20	7.7	20,148	0.04%
2022/01/03	19.5	70.22	1	70.10	70.00	18.5	19,949	0.09%
2021/12/30	18.7	71.43	1	71.50	71.20	17.7	19,893	0.09%
2021/12/29	17.3	71.44	2	71.55	71.60	15.3	19,839	0.08%
2021/12/28	1	71.40	9	71.49	71.40	-8	19,882	-0.04%
2021/12/27	3.2	70.90	2	71.15	70.90	1.2	19,858	0.01%
2021/12/24	3	70.70	8	70.58	70.40	-5	19,941	-0.03%
2021/12/23	5	70.50	5	70.78	70.30	0	19,979	0.00%
2021/12/22	4.5	71.14	2.2	71.06	70.80	2.3	20,090	0.01%
2021/12/21	2.1	70.20	2	70.65	70.80	0.1	20,025	0.00%
2021/12/20	3	69.37	4	69.10	69.30	-1	19,920	-0.01%
2021/12/17	5	69.96	5.2	70.02	69.90	-0.2	19,792	0.00%
2021/12/16	5.2	70.82	2	70.65	70.60	3.2	19,648	0.02%
2021/12/15	2	69.95	5	70.10	70.20	-3	19,568	-0.02%
2021/12/14	17.1	69.82	2.1	69.90	69.80	15	19,592	0.08%
2021/12/13	9.6	71.68	8	71.50	71.00	1.6	19,433	0.01%
2021/12/10	15.2	72.30	16	70.73	72.70	-0.8	19,310	0.00%
2021/12/09	14.1	71.29	8.1	71.61	71.00	6	18,884	0.03%
2021/12/08	34	73.45	8	73.75	72.70	26	18,392	0.14%
2021/12/07	42	74.81	6	75.17	73.60	36	17,982	0.20%
2021/12/06	69.3	76.25	37.6	74.88	75.90	31.7	17,343	0.18%