力積電 (6770)-元大-佳里券商分點個股進出

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
26.10
漲跌
▼0.25
漲幅
-0.95%
成交量
11,677張
產業
上市半導體類股
919人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/06/27	3	26.17	25	26.08	26.10	-22	32,663	-0.07%
2024/06/26	10	26.38	4	26.54	26.35	6	32,644	0.02%
2024/06/25	0	26.50	1	26.40	26.55	-1	32,857	0.00%
2024/06/24	27	26.89	15.1	26.85	26.85	12	32,973	0.04%
2024/06/21	115	27.35	1	27.40	27.60	114	32,873	0.35%	大買/鉅額交易
2024/06/20	12.3	27.47	110.4	27.44	27.60	-98.1	32,642	-0.30%	大賣/
2024/06/19	110.3	26.92	36	27.08	26.70	74.3	31,981	0.23%	大買/
2024/06/18	26.2	27.69	15	27.41	27.55	11.2	31,540	0.04%
2024/06/17	27.5	27.54	160.7	27.46	27.80	-133.2	31,009	-0.43%	大賣/鉅額交易
2024/06/14	18	26.34	20	26.50	26.70	-2	29,645	-0.01%
2024/06/13	52	26.22	69.3	26.42	26.20	-17.3	29,075	-0.06%
2024/06/12	2	25.15	13	25.06	25.25	-11	28,390	-0.04%
2024/06/11	6	25.57	7.5	25.27	25.20	-1.5	28,221	-0.01%
2024/06/07	2.2	24.70	6	24.69	24.75	-3.8	28,038	-0.01%
2024/06/06	3	24.50	112	24.24	24.15	-109	27,953	-0.39%	大賣/鉅額交易
2024/06/05	1.1	23.90	0	0.00	24.30	1.1	27,905	0.00%
2024/06/04	16.1	24.30	13	24.50	24.25	3.1	28,120	0.01%
2024/06/03	12	25.03	2	25.30	24.75	10	28,089	0.04%
2024/05/31	13.1	24.96	20	25.87	24.90	-7	27,900	-0.02%
2024/05/30	9.2	25.46	17	25.56	25.40	-7.8	23,666	-0.03%
2024/05/29	13.1	25.95	10	26.00	25.80	3.1	23,575	0.01%
2024/05/28	15	25.86	22	26.11	26.35	-7	23,538	-0.03%
2024/05/27	6.2	26.13	18	26.12	25.95	-11.8	23,450	-0.05%
2024/05/24	45.1	25.71	0	0.00	25.65	45.1	23,231	0.19%
2024/05/23	48	26.56	44	26.51	26.55	4	22,891	0.02%
2024/05/22	17.1	26.23	15.1	26.11	26.15	2	22,492	0.01%
2024/05/21	21	25.50	0	0.00	25.55	21	22,121	0.09%
2024/05/20	28.5	25.50	0	0.00	25.45	28.5	22,052	0.13%
2024/05/17	108	25.91	100.1	26.06	25.65	7.9	21,794	0.04%	大買/
2024/05/16	26	26.34	80.9	25.97	26.45	-54.9	21,266	-0.26%
2024/05/15	2.1	24.62	34.9	24.72	24.70	-32.9	20,139	-0.16%
2024/05/14	4	24.76	7.1	24.72	24.85	-3.1	19,950	-0.02%
2024/05/13	11	23.96	35	24.22	24.10	-24	19,785	-0.12%
2024/05/10	15.8	24.65	0.5	24.35	24.35	15.3	19,869	0.08%
2024/05/09	36.5	24.98	0	0.00	24.75	36.5	19,825	0.18%
2024/05/08	82	24.59	40	24.60	24.70	42	19,824	0.21%
2024/05/07	21.1	24.65	10	24.83	24.70	11.1	19,794	0.06%
2024/05/06	23	25.31	65	25.83	25.20	-42	19,512	-0.22%
2024/05/03	121	25.50	38.2	25.46	25.35	82.8	18,988	0.44%	大買/
2024/05/02	14.3	23.48	67.2	23.49	23.60	-52.9	17,609	-0.30%
2024/04/30	37	23.06	4	23.40	22.85	33	17,343	0.19%
2024/04/29	7	22.73	43	22.81	23.20	-36	17,231	-0.21%
2024/04/26	53	22.35	15	22.42	22.15	38	17,118	0.22%
2024/04/25	61	22.13	52.1	22.20	21.95	8.9	16,932	0.05%
2024/04/24	26.2	22.50	4	22.63	22.60	22.2	16,872	0.13%
2024/04/23	17	21.82	11	21.80	21.85	6	16,928	0.04%
2024/04/22	39	22.15	10	21.96	21.70	29	16,877	0.17%
2024/04/19	18.1	22.38	73	22.16	22.20	-54.9	16,592	-0.33%
2024/04/18	41.5	23.24	39.5	23.24	23.05	2	16,162	0.01%
2024/04/17	31	23.80	31	23.64	23.65	0	15,832	0.00%
2024/04/16	5.3	24.13	11.2	24.18	24.15	-5.9	15,571	-0.04%
2024/04/15	7.2	25.00	0	0.00	25.00	7.2	15,562	0.05%
2024/04/12	24	25.27	0	0.00	25.20	24	16,364	0.15%
2024/04/11	2.1	25.46	4	25.55	25.40	-1.9	18,321	-0.01%
2024/04/10	66	26.03	3.1	26.02	25.95	62.9	18,252	0.34%
2024/04/09	23	25.57	15	25.76	25.60	8	18,286	0.04%
2024/04/08	26.6	25.17	52.2	25.19	25.20	-25.6	18,402	-0.14%
2024/04/03	1.5	25.50	18	25.46	25.40	-16.5	18,274	-0.09%
2024/04/02	0.1	26.00	1	25.95	25.90	-0.9	18,196	0.00%
2024/04/01	2	26.15	12	26.09	25.95	-10	18,330	-0.05%
2024/03/29	4	25.71	5	25.74	25.80	-1	18,248	-0.01%
2024/03/28	14.1	25.30	23	25.67	25.90	-9	18,140	-0.05%
2024/03/27	44.5	25.86	45.4	25.65	25.70	-0.9	17,857	-0.01%
2024/03/26	20.1	26.14	12.2	26.18	26.05	7.9	17,654	0.04%
2024/03/25	5	26.40	1	26.40	26.35	4	17,555	0.02%
2024/03/22	25	26.70	7.5	26.64	26.60	17.5	17,587	0.10%
2024/03/21	3	26.72	24	26.72	26.75	-21	17,701	-0.12%
2024/03/20	1	26.65	0	0.00	26.60	1	17,809	0.01%
2024/03/19	1.1	26.81	3	26.95	26.95	-1.9	17,919	-0.01%
2024/03/18	8.5	26.67	0	0.00	26.80	8.5	18,261	0.05%
2024/03/15	2	26.40	1.5	26.42	26.30	0.5	18,338	0.00%
2024/03/14	101.2	26.65	1	26.60	26.60	100.2	18,071	0.55%	大買/
2024/03/13	10	26.84	3	26.78	26.60	7	17,989	0.04%
2024/03/12	1	26.90	6	26.93	27.15	-5	17,841	-0.03%
2024/03/11	3	26.92	1	26.90	26.95	2	17,785	0.01%
2024/03/08	2.9	26.83	21	27.00	26.95	-18.1	17,756	-0.10%
2024/03/07	5	26.69	1	26.75	26.60	4	17,424	0.02%
2024/03/06	7	26.94	4	26.90	26.80	3	17,351	0.02%
2024/03/05	19	27.32	14.2	27.54	27.10	4.8	17,441	0.03%
2024/03/04	1	26.65	1	27.00	26.90	0	17,097	0.00%
2024/03/01	6	26.97	1	27.05	26.90	5	17,051	0.03%
2024/02/29	16	26.31	4	26.49	27.60	12	16,922	0.07%
2024/02/27	0	0.00	0.1	26.60	26.60	-0.1	16,649	0.00%
2024/02/26	7	26.74	2	26.70	26.70	5	16,553	0.03%
2024/02/23	14.1	26.81	3	26.90	26.75	11.1	16,597	0.07%
2024/02/22	3	27.23	0	0.00	27.10	3	16,679	0.02%
2024/02/21	2.1	27.15	10	27.25	27.15	-7.9	16,784	-0.05%
2024/02/20	3.5	27.58	1	27.70	27.45	2.5	16,843	0.01%
2024/02/19	2	27.55	13	27.66	27.75	-11	16,873	-0.07%
2024/02/16	14	27.45	16	27.48	27.30	-2	17,051	-0.01%
2024/02/15	8	27.04	4	27.15	26.90	4	17,037	0.02%
2024/02/05	2.1	26.68	4	26.83	26.80	-1.9	17,043	-0.01%
2024/02/02	7	26.85	0	0.00	26.70	7	16,974	0.04%
2024/02/01	2	26.98	3	27.07	27.10	-1	16,763	-0.01%
2024/01/31	5	27.03	0	0.00	27.00	5	16,842	0.03%
2024/01/30	9	27.29	0	0.00	27.05	9	16,777	0.05%
2024/01/29	9	27.71	1	27.75	27.70	8	16,902	0.05%
2024/01/26	7	27.73	1	27.85	27.95	6	17,368	0.03%
2024/01/25	112	27.91	3.2	28.19	28.05	108.8	17,289	0.63%	大買/鉅額交易
2024/01/24	4	28.29	5	28.00	27.90	-1	17,306	-0.01%
2024/01/23	0	0.00	8	27.71	27.85	-8	17,150	-0.05%
2024/01/22	0	0.00	7	27.50	27.45	-7	17,029	-0.04%
2024/01/19	26	27.33	1	27.30	27.25	25	16,769	0.15%
2024/01/18	9	27.28	0	0.00	27.20	9	16,650	0.05%
2024/01/17	20	28.10	5	27.58	27.55	15	16,709	0.09%
2024/01/16	9.8	28.44	24	28.35	28.45	-14.2	16,365	-0.09%
2024/01/15	7	29.05	0	0.00	28.90	7	16,255	0.04%
2024/01/12	8	28.88	9	28.92	28.95	-1	16,487	-0.01%
2024/01/11	6	29.00	0	0.00	28.90	6	16,369	0.04%
2024/01/10	2	29.08	1.2	29.45	29.05	0.9	16,329	0.01%
2024/01/09	19	29.73	7	29.72	29.45	12	16,371	0.07%
2024/01/08	27	30.50	4	30.85	29.90	23	16,336	0.14%
2024/01/05	12.9	30.75	47	30.42	30.85	-34.2	15,414	-0.22%
2024/01/04	1.1	28.15	2	28.10	28.25	-1	13,429	-0.01%
2024/01/03	11.2	28.26	0	0.00	28.10	11.2	13,559	0.08%
2024/01/02	14.1	28.98	11	29.24	28.80	3.1	13,267	0.02%
2023/12/29	5.1	29.50	1	29.50	29.45	4.1	13,041	0.03%
2023/12/28	5	29.72	0	0.00	29.70	5	13,126	0.04%
2023/12/27	6	29.83	2	29.80	29.80	4	13,085	0.03%
2023/12/26	0	0.00	12	29.28	29.25	-12	12,914	-0.09%
2023/12/25	38	29.12	15	29.00	28.90	23	12,901	0.18%
2023/12/22	50	29.15	12	29.38	29.15	38	12,974	0.29%
2023/12/21	2	28.85	2	28.90	28.75	0	12,936	0.00%
2023/12/19	1.5	28.88	1	29.05	28.80	0.5	12,791	0.00%
2023/12/18	16	29.61	0	0.00	29.40	16	12,743	0.13%
2023/12/15	0	0.00	3	29.85	29.75	-3	12,590	-0.02%
2023/12/14	4	29.78	9	29.82	29.65	-5	12,372	-0.04%
2023/12/13	22	29.92	14.3	29.99	29.90	7.7	12,153	0.06%
2023/12/12	2.4	29.43	22	29.31	29.60	-19.6	11,816	-0.17%
2023/12/11	5	28.78	6	28.78	28.80	-1	11,714	-0.01%
2023/12/08	31	28.90	11	29.09	28.80	20	11,717	0.17%
2023/12/07	16.1	28.79	2	28.73	28.70	14.1	11,837	0.12%
2023/12/06	2	29.30	20	29.20	29.15	-18	11,843	-0.15%
2023/12/05	0	0.00	72	29.30	29.40	-72	11,822	-0.61%
2023/12/04	0	29.55	3	29.50	29.70	-3	11,797	-0.03%
2023/12/01	66	29.75	15	29.75	29.60	51	11,715	0.44%
2023/11/30	1	29.90	48	29.91	30.10	-47	11,613	-0.40%
2023/11/29	1	29.85	1	30.00	29.85	0	11,401	0.00%
2023/11/28	50	29.78	83.1	29.65	29.80	-33.1	11,268	-0.29%
2023/11/27	20.1	29.57	8	29.46	29.40	12.1	11,235	0.11%
2023/11/24	7	29.60	0	29.60	29.75	7	11,215	0.06%
2023/11/22	5.2	29.41	0	0.00	29.20	5.2	11,111	0.05%
2023/11/21	1	29.55	5.2	29.78	29.80	-4.2	11,007	-0.04%
2023/11/20	19	29.40	10.7	29.24	29.30	8.3	10,865	0.08%
2023/11/17	5	28.96	12	28.96	29.05	-7	10,690	-0.07%
2023/11/16	14	28.83	13	28.99	29.00	1	10,682	0.01%
2023/11/15	6	28.93	59	28.72	28.90	-53	10,665	-0.50%
2023/11/14	27	28.38	5	28.30	28.35	22	10,566	0.21%
2023/11/13	18	27.88	0	0.00	27.85	18	10,686	0.17%
2023/11/10	8	28.20	0	0.00	28.10	8	10,756	0.07%
2023/11/08	70.3	28.50	33	28.72	28.35	37.3	11,078	0.34%
2023/11/07	38	28.54	7	28.50	28.85	31	11,136	0.28%
2023/11/06	25	28.77	92	28.95	28.75	-67	11,096	-0.60%
2023/11/03	55	28.43	27.2	28.24	28.70	27.8	10,785	0.26%
2023/11/02	3.1	27.60	1	27.65	27.60	2.1	10,386	0.02%
2023/11/01	1	27.60	7	27.29	27.20	-6	10,327	-0.06%
2023/10/31	1	26.90	19	26.72	26.55	-18	10,222	-0.18%
2023/10/30	6	26.55	0	0.00	26.60	6	10,364	0.06%
2023/10/27	3.1	26.67	2	26.90	26.65	1.1	10,487	0.01%
2023/10/26	10	27.04	3.8	27.29	26.80	6.2	10,630	0.06%
2023/10/25	4	27.75	4	28.00	27.50	0	10,626	0.00%
2023/10/24	6	26.73	3.2	26.55	26.85	2.8	10,465	0.03%
2023/10/23	3.2	26.85	7	26.89	26.65	-3.9	10,495	-0.04%
2023/10/20	32	27.49	14	27.55	27.30	18	10,632	0.17%
2023/10/19	1	27.40	0	0.00	27.35	1	10,517	0.01%
2023/10/18	14	27.69	12	27.62	27.50	2	10,616	0.02%
2023/10/17	9	27.92	4.2	28.16	27.85	4.8	10,918	0.04%
2023/10/16	44	27.94	1	27.35	27.35	43	10,805	0.40%
2023/10/13	24	27.60	21	27.79	27.70	3	10,714	0.03%
2023/10/12	21	27.45	32.7	27.28	27.55	-11.7	10,677	-0.11%
2023/10/11	17.5	26.87	10	27.10	27.05	7.5	10,616	0.07%
2023/10/06	16	26.45	0	0.00	26.50	16	10,530	0.15%
2023/10/05	0	0.00	0.1	26.40	26.40	-0.1	10,631	0.00%
2023/10/04	6	26.14	0.8	26.10	26.10	5.2	10,639	0.05%
2023/10/03	0	26.60	0	26.75	26.60	0	10,661	0.00%
2023/10/02	0	26.65	6	26.78	26.60	-6	10,818	-0.06%
2023/09/28	5	26.60	3	26.62	26.55	2	11,034	0.02%
2023/09/27	8.4	26.43	0	0.00	26.40	8.4	11,229	0.07%
2023/09/26	1.2	26.73	5	26.78	26.65	-3.8	11,225	-0.03%
2023/09/25	20	27.15	0	0.00	27.30	20	11,191	0.18%
2023/09/22	0.2	26.95	0	0.00	26.90	0.2	11,229	0.00%
2023/09/21	3	27.03	1	27.15	27.00	2	11,243	0.02%
2023/09/20	1	27.30	3	27.55	27.25	-2	11,187	-0.02%
2023/09/19	1.3	27.87	0	0.00	27.85	1.3	11,267	0.01%
2023/09/15	0	0.00	19	28.10	28.10	-19	11,415	-0.17%
2023/09/14	42	27.90	35	27.99	27.90	7	11,398	0.06%
2023/09/13	0	0.00	23	27.40	27.40	-23	11,450	-0.20%
2023/09/12	18	27.06	14	27.20	27.15	4	11,668	0.03%
2023/09/11	0.2	27.20	20	27.05	26.90	-19.8	11,933	-0.17%
2023/09/08	0	0.00	7	27.65	27.60	-7	12,311	-0.06%
2023/09/07	2	28.00	1	27.80	27.80	1	12,355	0.01%
2023/09/06	11	27.80	0	0.00	27.80	11	12,402	0.09%
2023/09/05	16	28.04	1	28.05	28.05	15	12,428	0.12%
2023/09/04	0	0.00	36.2	28.16	28.20	-36.2	12,555	-0.29%
2023/09/01	3	28.10	4	28.15	28.15	-1	12,714	-0.01%
2023/08/31	34.1	27.85	6.2	28.09	27.85	27.9	12,745	0.22%
2023/08/30	0.3	27.70	1	27.90	27.85	-0.7	12,715	-0.01%
2023/08/29	3	27.27	20.2	27.25	27.30	-17.2	12,754	-0.13%
2023/08/28	1	27.70	1	27.40	27.40	0	12,792	0.00%
2023/08/25	0	27.00	25	27.02	26.90	-25	12,859	-0.19%
2023/08/24	7.1	27.40	0	0.00	27.30	7.1	12,993	0.05%
2023/08/23	2	27.20	4	27.20	27.45	-2	12,971	-0.02%
2023/08/22	2	26.78	11	26.80	26.80	-9	13,028	-0.07%
2023/08/21	1.4	26.94	0	0.00	26.95	1.4	12,950	0.01%
2023/08/18	32	27.12	31	27.30	27.25	1	12,869	0.01%
2023/08/17	16.2	26.47	4	26.63	26.85	12.2	12,745	0.10%
2023/08/16	28.4	26.51	13	26.97	27.05	15.4	12,552	0.12%
2023/08/15	4	27.55	2	27.45	27.35	2	12,428	0.02%
2023/08/14	36	27.53	30	27.60	27.95	6	12,345	0.05%
2023/08/11	32.3	28.40	1	28.70	28.40	31.3	12,206	0.26%
2023/08/10	7	29.35	6	29.05	29.00	1	12,049	0.01%
2023/08/09	4	29.15	22	29.30	29.20	-18	11,975	-0.15%
2023/08/08	9.1	29.20	6	29.15	29.10	3.1	11,958	0.03%
2023/08/07	0	0.00	5.2	29.60	29.70	-5.2	11,864	-0.04%
2023/08/04	2	29.50	3	29.60	29.50	-1	11,929	-0.01%
2023/08/02	6	29.53	4	29.79	29.55	2	11,928	0.02%
2023/08/01	2	30.00	3	30.00	30.00	-1	11,821	-0.01%
2023/07/31	0	0.00	0.1	30.00	29.95	-0.1	11,712	0.00%
2023/07/28	37.3	30.19	33	30.10	30.20	4.3	11,669	0.04%
2023/07/27	3	30.05	7	29.96	30.00	-4	11,649	-0.03%
2023/07/26	0.2	29.85	21	29.73	29.70	-20.8	11,823	-0.18%
2023/07/25	4	30.30	4.4	30.18	30.20	-0.4	12,008	0.00%
2023/07/24	15	29.05	16	28.99	29.60	-1	12,087	-0.01%
2023/07/21	35	29.22	0	0.00	29.55	35	12,299	0.28%
2023/07/20	63.4	29.36	41.8	29.40	29.80	21.5	12,509	0.17%
2023/07/19	1	30.10	0	0.00	30.10	1	12,464	0.01%
2023/07/18	14	30.35	14	30.49	30.50	0	12,801	0.00%
2023/07/17	12	30.01	4	30.11	30.10	8	13,050	0.06%
2023/07/14	1.2	30.03	2.1	30.05	30.10	-0.9	13,401	-0.01%
2023/07/13	49	29.91	1	30.00	29.80	48	13,494	0.36%
2023/07/12	2	29.90	2	29.95	29.90	0	13,431	0.00%
2023/07/11	1	30.15	11	30.10	30.15	-10	13,445	-0.07%
2023/07/10	21	29.91	4.9	30.04	30.00	16.1	13,595	0.12%
2023/07/07	37	30.25	0	0.00	30.15	37	13,583	0.27%
2023/07/06	59	30.83	2	30.68	30.65	57	13,745	0.41%
2023/07/05	17	31.56	16	31.33	31.50	1	13,610	0.01%
2023/07/04	3	30.82	2	30.85	30.80	1	13,517	0.01%
2023/07/03	1.9	30.97	0.5	31.05	30.85	1.4	13,640	0.01%
2023/06/30	1	31.00	0	0.00	30.95	1	13,742	0.01%
2023/06/29	0	0.00	1	30.95	30.90	-1	13,815	-0.01%
2023/06/28	4	30.90	0	0.00	30.70	4	13,928	0.03%
2023/06/27	37	31.04	15	31.15	30.70	22	14,075	0.16%
2023/06/26	26.9	31.45	7.5	31.42	31.40	19.4	14,133	0.14%
2023/06/21	18	32.01	3	31.95	31.95	15	14,165	0.11%
2023/06/20	0	0.00	4.2	31.66	31.90	-4.2	14,140	-0.03%
2023/06/19	0	0.00	16	31.81	31.85	-16	14,127	-0.11%
2023/06/16	90	32.30	18	32.19	32.15	72	14,081	0.51%
2023/06/15	22	32.63	3	32.53	32.70	19	13,915	0.14%
2023/06/14	19	32.36	20	32.20	32.30	-1	13,782	-0.01%
2023/06/13	1.1	31.35	44	31.30	31.25	-42.9	13,373	-0.32%
2023/06/12	10.3	30.95	2	30.68	31.05	8.3	13,365	0.06%
2023/06/09	3	31.00	3	30.92	30.90	0	13,436	0.00%
2023/06/08	1	31.15	10	31.35	30.90	-9	13,579	-0.07%
2023/06/07	6	31.54	21	31.44	31.55	-15	13,766	-0.11%
2023/06/06	13.2	31.13	8.5	31.01	31.05	4.7	14,278	0.03%
2023/06/05	8	31.31	2	31.30	31.15	6	14,578	0.04%
2023/06/02	5	31.05	7	31.07	31.10	-2	15,012	-0.01%
2023/06/01	20.8	30.66	0	0.00	30.60	20.8	15,755	0.13%
2023/05/31	1.1	30.98	0	0.00	30.90	1.1	15,872	0.01%
2023/05/30	10	31.20	50	31.20	31.10	-40	15,777	-0.25%
2023/05/29	1	30.85	0	0.00	30.85	1	15,810	0.01%
2023/05/26	33	30.75	1	30.75	30.75	32	15,880	0.20%
2023/05/25	1	30.50	3	30.52	30.65	-2	15,849	-0.01%
2023/05/23	0.4	30.70	1	30.55	30.55	-0.6	16,087	0.00%
2023/05/22	0	0.00	5	30.25	30.20	-5	16,125	-0.03%
2023/05/19	1	30.45	0	0.00	30.25	1	16,129	0.01%
2023/05/18	2.2	30.70	1	30.80	30.60	1.2	16,095	0.01%
2023/05/17	1	30.60	0	30.55	30.60	1	16,124	0.01%
2023/05/16	3	30.35	2	30.10	30.25	1	16,080	0.01%
2023/05/11	0	0.00	6	30.05	29.80	-6	16,356	-0.04%
2023/05/10	1	30.00	5	30.02	30.00	-4	16,580	-0.02%
2023/05/09	0	0.00	2	30.30	30.25	-2	16,605	-0.01%
2023/05/08	1	30.50	7	30.37	30.30	-6	16,807	-0.04%
2023/05/05	0	0.00	1	30.90	30.65	-1	17,093	-0.01%
2023/05/04	1.1	30.98	0	0.00	31.10	1.1	17,548	0.01%
2023/05/03	3.4	30.69	51	30.60	30.50	-47.7	17,856	-0.27%
2023/05/02	1	30.02	23	30.04	30.90	-22	18,172	-0.12%
2023/04/28	10	29.95	7.2	29.98	29.70	2.8	18,545	0.02%
2023/04/27	4	29.28	1	29.40	29.55	3	18,504	0.02%
2023/04/26	49.3	29.49	3.3	29.32	29.30	46	18,623	0.25%
2023/04/25	8.3	29.99	8	29.89	30.00	0.3	18,370	0.00%
2023/04/24	21.1	29.85	32.1	29.98	30.60	-11	18,125	-0.06%
2023/04/21	11	30.42	112	30.19	30.05	-101	18,006	-0.56%	大賣/
2023/04/20	6	31.21	51	31.17	31.00	-45	17,828	-0.25%
2023/04/19	20	32.19	25	32.17	32.10	-5	17,977	-0.03%
2023/04/18	16.3	33.03	28.4	33.26	32.90	-12	17,903	-0.07%
2023/04/17	20.1	32.97	8.2	32.88	32.90	11.9	17,887	0.07%
2023/04/14	11	32.97	15	32.96	32.90	-4	17,901	-0.02%
2023/04/13	5	32.97	2	33.05	33.10	3	17,930	0.02%
2023/04/12	2	33.22	10.6	33.25	33.30	-8.6	17,828	-0.05%
2023/04/11	112	33.14	113	33.15	33.25	-1	17,840	-0.01%	大買/大賣/
2023/04/10	12	32.58	0	0.00	32.50	12	17,730	0.07%
2023/04/07	18	32.59	0	0.00	32.60	18	17,809	0.10%
2023/04/06	14	32.70	2	32.70	32.60	12	17,816	0.07%
2023/03/31	10	33.18	1	33.40	33.10	9	17,724	0.05%
2023/03/30	1.1	33.10	0	0.00	32.90	1.1	17,798	0.01%
2023/03/29	8.1	32.99	1	33.15	32.95	7.1	17,826	0.04%
2023/03/28	24	33.18	0.8	33.49	33.10	23.2	17,952	0.13%
2023/03/27	25	33.84	10	33.77	33.70	15	17,953	0.08%
2023/03/24	0	34.33	4	34.30	34.40	-4	18,001	-0.02%
2023/03/23	25.1	34.14	0	0.00	34.20	25.1	18,032	0.14%
2023/03/22	13	34.33	14.1	34.47	34.30	-1.1	18,177	-0.01%
2023/03/21	1	34.40	2	34.23	34.20	-1	18,241	-0.01%
2023/03/20	15.1	34.23	0	0.00	34.20	15.1	18,519	0.08%
2023/03/17	0	0.00	43	33.94	34.60	-43	18,561	-0.23%
2023/03/16	2.8	33.34	8	33.25	33.35	-5.2	18,408	-0.03%
2023/03/15	6.1	33.65	8	33.66	33.25	-1.9	18,590	-0.01%
2023/03/14	13	33.41	1.2	33.33	33.20	11.8	18,996	0.06%
2023/03/13	25	33.67	2	33.75	33.80	23	19,442	0.12%
2023/03/10	100	34.68	25	34.36	34.45	75	19,550	0.38%
2023/03/09	39	35.60	103.1	35.74	35.15	-64	19,676	-0.33%	大賣/
2023/03/08	33.1	34.69	17	34.69	34.95	16.1	19,267	0.08%
2023/03/07	32	35.07	42.1	35.05	35.15	-10.1	19,091	-0.05%
2023/03/06	15	34.36	45	34.61	34.95	-30	18,755	-0.16%
2023/03/03	3	33.20	5.1	33.25	33.60	-2	18,065	-0.01%
2023/03/02	4	33.15	10	33.25	33.25	-6	18,110	-0.03%
2023/03/01	25.2	33.06	12	33.01	33.10	13.2	18,423	0.07%
2023/02/24	8	33.59	0	0.00	33.30	8	18,738	0.04%
2023/02/23	10	33.60	6.3	33.67	33.65	3.7	18,750	0.02%
2023/02/22	20.1	33.16	1	33.30	33.40	19.1	18,942	0.10%
2023/02/21	8	33.89	5.1	33.99	33.90	3	18,975	0.02%
2023/02/20	2.2	33.70	6	33.75	33.80	-3.8	19,285	-0.02%
2023/02/17	15	33.29	1	33.35	33.30	14	19,770	0.07%
2023/02/16	8	33.49	4	33.58	33.50	4	19,930	0.02%
2023/02/15	56.3	33.27	7	33.19	33.25	49.3	20,390	0.24%
2023/02/14	13	33.56	5	33.60	33.60	8	20,381	0.04%
2023/02/13	50.2	33.24	18	33.20	33.15	32.2	20,614	0.16%
2023/02/10	16	33.92	2	33.73	33.70	14	20,840	0.07%
2023/02/09	35	34.25	10	34.29	34.15	25	21,068	0.12%
2023/02/08	23	34.59	11.1	34.36	34.60	11.9	21,178	0.06%
2023/02/07	85	33.66	7.1	33.62	33.80	77.9	21,101	0.37%
2023/02/06	38.8	33.86	1	34.00	33.70	37.8	21,204	0.18%
2023/02/03	15.8	34.59	7	34.73	34.50	8.8	21,086	0.04%
2023/02/02	64.1	35.40	85.5	35.45	35.30	-21.5	20,966	-0.10%
2023/02/01	69	34.85	38.1	34.97	35.00	30.9	20,713	0.15%
2023/01/31	13	34.11	20	34.27	34.30	-7	20,414	-0.03%
2023/01/30	6.1	33.56	38	33.67	33.95	-31.9	20,175	-0.16%
2023/01/17	11.1	32.17	2	32.18	32.30	9.1	19,808	0.05%
2023/01/16	109.2	32.97	8	32.79	32.55	101.2	20,069	0.50%	大買/鉅額交易
2023/01/13	5	33.70	0	33.60	33.65	5	19,986	0.03%
2023/01/12	14	34.25	110	33.91	33.85	-96	20,163	-0.48%	大賣/
2023/01/11	108.1	34.16	51	33.98	34.30	57.1	20,165	0.28%	大買/
2023/01/10	105	34.24	159	33.93	34.00	-54	20,051	-0.27%	大買/大賣/
2023/01/09	24.1	33.52	37	33.85	33.90	-12.9	19,927	-0.06%
2023/01/06	3	33.18	7	33.16	33.45	-4	19,646	-0.02%
2023/01/05	2	32.85	12	32.65	32.65	-10	19,550	-0.05%
2023/01/04	2.4	32.26	1	32.45	32.25	1.4	19,678	0.01%
2023/01/03	0	0.00	12.1	32.15	32.35	-12.1	19,864	-0.06%
2022/12/30	1	31.86	0	0.00	31.85	1	19,847	0.01%
2022/12/29	1	31.46	1	32.00	32.05	0	20,020	0.00%
2022/12/28	19.1	32.21	11	32.26	32.15	8.1	20,225	0.04%
2022/12/27	2	33.13	7	33.29	33.00	-5	20,261	-0.02%
2022/12/26	8	33.24	1	32.80	32.75	7	20,311	0.03%
2022/12/23	10	32.95	11	33.01	33.30	-1	20,656	0.00%
2022/12/22	5	33.10	22	33.27	33.40	-17	21,553	-0.08%
2022/12/21	3	32.50	11	32.70	32.65	-8	21,669	-0.04%
2022/12/20	0.1	32.85	5	32.35	32.30	-4.9	21,653	-0.02%
2022/12/19	2	32.95	12	33.13	32.90	-10	21,784	-0.05%
2022/12/16	8	32.23	2	32.53	32.65	6	21,836	0.03%
2022/12/15	22	33.11	2	33.13	32.95	20	21,868	0.09%
2022/12/14	0	0.00	7	33.37	33.35	-7	21,970	-0.03%
2022/12/13	21	32.61	2	32.55	32.40	19	22,008	0.09%
2022/12/12	24	32.26	8	32.18	32.20	16	22,253	0.07%
2022/12/09	2	33.48	3	33.73	33.45	-1	24,397	0.00%
2022/12/08	19	32.94	4	33.08	33.05	15	24,737	0.06%
2022/12/07	12	33.54	6	33.70	33.35	6	24,937	0.02%
2022/12/06	32	34.02	4	34.14	33.95	28	25,107	0.11%
2022/12/05	26.5	35.31	53.1	35.22	35.15	-26.6	24,919	-0.11%
2022/12/02	4	34.01	7.5	34.31	34.60	-3.5	24,563	-0.01%
2022/12/01	20	33.98	27.1	34.08	34.00	-7.1	24,634	-0.03%
2022/11/30	3	32.72	5	32.90	33.30	-2	24,700	-0.01%
2022/11/29	2	32.40	2	32.40	32.60	0	25,613	0.00%
2022/11/28	2.5	32.46	21	32.35	32.25	-18.5	25,748	-0.07%
2022/11/25	11	33.03	11	33.18	32.90	0	26,099	0.00%
2022/11/24	16	33.28	4	33.21	33.30	12	26,623	0.05%
2022/11/23	13	32.58	16	32.78	32.95	-3	26,597	-0.01%
2022/11/22	35	31.68	4	31.96	31.85	31	26,511	0.12%
2022/11/21	34	33.50	9	33.37	32.85	25	26,312	0.10%
2022/11/18	13	34.20	92	33.69	33.65	-79	26,505	-0.30%
2022/11/17	5.1	33.90	3	33.63	34.15	2.1	26,578	0.01%
2022/11/16	8	34.02	10	34.10	34.05	-2	26,743	-0.01%
2022/11/15	13	34.12	100	34.29	34.35	-87	26,732	-0.33%
2022/11/14	49	33.55	4	33.61	33.45	45	26,524	0.17%
2022/11/11	3	33.50	18	33.70	33.30	-15	26,944	-0.06%
2022/11/10	5	32.38	0	0.00	32.60	5	27,055	0.02%
2022/11/09	13	32.57	18	32.55	32.70	-5	27,830	-0.02%
2022/11/08	30.6	32.29	10	32.16	32.00	20.6	28,164	0.07%
2022/11/07	3	32.53	265	32.55	32.75	-262	28,748	-0.91%	大賣/鉅額交易
2022/11/04	1	31.85	3	31.68	31.85	-2	28,905	-0.01%
2022/11/03	4	31.29	7	31.44	31.45	-3	28,958	-0.01%
2022/11/02	0	0.00	22	31.14	31.30	-22	29,025	-0.08%
2022/11/01	37	30.90	1	31.00	30.65	36	29,084	0.12%
2022/10/31	3	30.53	6	30.42	30.80	-3	29,469	-0.01%
2022/10/28	9.1	30.31	2	30.10	29.70	7.1	29,605	0.02%
2022/10/27	12	30.63	7	30.84	30.90	5	29,758	0.02%
2022/10/26	7	30.45	4	30.56	30.45	3	30,232	0.01%
2022/10/25	4.9	30.72	12	30.88	30.45	-7.1	30,505	-0.02%
2022/10/24	28	31.50	28	31.54	31.00	0	31,876	0.00%
2022/10/21	24	30.65	24	30.54	30.20	0	31,699	0.00%
2022/10/20	66	30.22	20	30.28	31.00	46	31,430	0.15%
2022/10/19	3	30.12	6.5	30.00	29.90	-3.5	31,386	-0.01%
2022/10/18	23	29.60	19	29.95	29.90	4	31,425	0.01%
2022/10/17	5	28.30	7	28.87	29.50	-2	31,640	-0.01%
2022/10/14	16	28.95	19.4	28.86	29.20	-3.4	31,903	-0.01%
2022/10/13	29	27.33	12.6	27.25	26.95	16.4	31,846	0.05%
2022/10/12	11	28.05	5	28.27	28.10	6	31,943	0.02%
2022/10/11	63	28.41	61	28.36	28.05	2	32,244	0.01%
2022/10/07	1	30.05	1	30.25	29.95	0	32,235	0.00%
2022/10/06	163	30.10	405	30.02	30.15	-242	32,281	-0.75%	大買/大賣/鉅額交易
2022/10/05	516.2	30.43	484.3	30.65	30.35	31.9	32,238	0.10%	大買/大賣/
2022/10/04	470.1	29.66	265	29.87	29.85	205.1	32,064	0.64%	大買/大賣/鉅額交易
2022/10/03	117.1	28.07	1,313	28.60	28.80	-1,195.9	31,917	-3.75%	大買/大賣/鉅額交易
2022/09/30	1,119.3	27.95	425	28.21	28.50	694.3	31,868	2.18%	大買/大賣/鉅額交易
2022/09/29	1,575.1	27.53	1,070	27.95	27.80	505.1	31,740	1.59%	大買/大賣/鉅額交易
2022/09/28	101.2	28.56	2	28.65	28.55	99.2	30,958	0.32%	大買/
2022/09/27	2	29.58	1.2	29.61	29.65	0.8	30,763	0.00%
2022/09/26	28.7	29.77	0	0.00	29.30	28.7	30,800	0.09%
2022/09/23	7	30.86	1	31.10	31.00	6	30,778	0.02%
2022/09/22	13.3	30.60	3	30.68	30.55	10.3	30,824	0.03%
2022/09/21	3.5	31.29	1	31.30	31.30	2.5	30,858	0.01%
2022/09/20	23	31.86	5	31.96	31.55	18	30,834	0.06%
2022/09/19	6	31.82	5	31.98	31.75	1	30,802	0.00%
2022/09/16	23.2	32.04	5	31.84	32.15	18.2	30,695	0.06%
2022/09/15	6	32.56	18	32.61	32.75	-12	28,777	-0.04%
2022/09/14	7	31.20	2	31.20	31.60	5	28,540	0.02%
2022/09/13	5.1	32.41	6	32.37	32.00	-0.9	28,446	0.00%
2022/09/12	8	31.66	3.1	31.81	31.75	4.9	28,490	0.02%
2022/09/08	0	0.00	10	30.62	30.70	-10	28,970	-0.03%
2022/09/07	21	30.12	8.6	30.10	30.10	12.5	29,064	0.04%
2022/09/06	5	30.93	13	30.88	30.80	-8	28,916	-0.03%
2022/09/05	44.5	30.96	32	32.23	30.55	12.5	28,694	0.04%
2022/09/02	2	33.53	12	33.68	33.55	-10	27,702	-0.04%
2022/09/01	17	33.48	3	33.55	33.65	14	27,442	0.05%
2022/08/31	3	33.88	11	33.89	34.45	-8	27,006	-0.03%
2022/08/30	8	34.01	14	33.94	34.00	-6	26,507	-0.02%
2022/08/29	14.3	33.69	3	33.85	33.90	11.3	26,570	0.04%
2022/08/26	7.3	34.98	6	35.12	34.85	1.3	26,468	0.00%
2022/08/25	56	34.36	4	34.33	34.25	52	26,229	0.20%
2022/08/24	12.1	33.53	0	0.00	33.40	12.1	26,128	0.05%
2022/08/23	3.3	34.15	0	0.00	33.95	3.3	29,906	0.01%
2022/08/22	22.9	35.13	1	35.10	35.05	21.9	29,964	0.07%
2022/08/19	10.2	35.75	10	35.81	35.70	0.2	29,855	0.00%
2022/08/18	29	36.04	18	36.18	35.80	11	29,837	0.04%
2022/08/17	18	36.09	35	36.21	36.30	-17	29,451	-0.06%
2022/08/16	58.2	35.86	210.5	35.53	35.50	-152.3	29,070	-0.52%	大賣/鉅額交易
2022/08/15	231	35.55	5.5	35.48	35.65	225.5	28,584	0.79%	大買/鉅額交易
2022/08/12	219.6	34.90	225	35.03	35.35	-5.4	28,218	-0.02%	大買/大賣/
2022/08/11	24	33.90	15	33.95	33.85	9	27,704	0.03%
2022/08/10	15.1	33.25	3	33.35	33.25	12.1	27,533	0.04%
2022/08/09	5	33.56	4	34.04	33.90	1	27,612	0.00%
2022/08/08	12.3	33.79	1	33.80	33.60	11.3	27,986	0.04%
2022/08/05	8	34.19	11	34.25	34.20	-3	28,793	-0.01%
2022/08/04	10.1	33.78	3	33.88	33.80	7.1	28,739	0.02%
2022/08/03	7.2	33.97	3	34.00	34.00	4.2	28,722	0.01%
2022/08/02	11.2	34.70	2.1	34.21	34.20	9	28,532	0.03%
2022/08/01	38	35.58	0	0.00	35.65	38	28,071	0.14%
2022/07/29	152.4	35.49	21	35.43	35.25	131.4	27,838	0.47%	大買/鉅額交易
2022/07/28	2.3	38.63	4	38.73	38.25	-1.7	26,477	-0.01%
2022/07/27	1	38.80	0	0.00	39.45	1	26,173	0.00%
2022/07/26	4.1	39.31	30.3	38.85	38.85	-26.2	26,121	-0.10%
2022/07/25	7	40.49	4	40.65	40.25	3	26,013	0.01%
2022/07/22	8.5	42.69	5	42.46	41.75	3.5	26,117	0.01%
2022/07/21	7.5	41.61	6	41.33	41.80	1.5	25,861	0.01%
2022/07/20	17	39.88	3.1	39.76	39.70	13.9	25,451	0.05%
2022/07/19	3	38.10	18	38.40	38.75	-15	25,274	-0.06%
2022/07/18	15.3	38.51	9	39.05	39.25	6.3	25,186	0.02%
2022/07/15	3	39.68	2	40.00	40.05	1	24,852	0.00%
2022/07/14	0	0.00	1	38.80	39.00	-1	24,990	0.00%
2022/07/13	2	39.10	7	39.12	39.25	-5	24,899	-0.02%
2022/07/12	14	38.49	8	39.00	38.35	6	24,744	0.02%
2022/07/11	0	39.95	3	39.83	40.10	-3	24,657	-0.01%
2022/07/08	9	40.81	56	40.38	40.55	-47	24,709	-0.19%
2022/07/07	8.3	39.91	2	40.63	40.40	6.3	24,757	0.03%
2022/07/06	1	39.10	2	39.23	38.95	-1	24,552	0.00%
2022/07/04	4.1	37.98	0	0.00	38.30	4.1	24,444	0.02%
2022/07/01	12.8	39.90	11	39.20	37.85	1.8	24,552	0.01%
2022/06/30	15.2	40.29	9	40.36	40.10	6.2	24,558	0.03%
2022/06/29	22	41.54	37	41.73	41.70	-15	24,367	-0.06%
2022/06/28	10.3	43.11	0	0.00	42.80	10.3	24,150	0.04%
2022/06/27	8	44.10	2	44.70	44.25	6	24,047	0.02%
2022/06/24	13.5	43.18	4.2	43.16	43.00	9.4	23,919	0.04%
2022/06/23	27.3	44.56	8	45.29	43.50	19.3	23,674	0.08%
2022/06/22	15.1	47.51	23	47.53	46.35	-7.9	23,181	-0.03%
2022/06/21	4	48.35	8	48.59	48.45	-4	23,003	-0.02%
2022/06/20	84.3	48.35	6	48.20	47.85	78.3	22,869	0.34%
2022/06/17	8.3	49.62	6.5	50.02	50.40	1.8	22,466	0.01%
2022/06/16	21.5	50.53	12	50.87	50.10	9.5	21,856	0.04%
2022/06/15	5.1	51.72	1	52.40	51.40	4.1	21,713	0.02%
2022/06/14	5.1	51.92	1	52.50	52.10	4.1	21,641	0.02%
2022/06/13	4.1	54.11	14	54.69	53.50	-9.9	21,490	-0.05%
2022/06/10	0.1	55.53	1	55.80	55.80	-0.9	21,415	0.00%
2022/06/09	20.1	55.47	1	55.30	56.10	19.1	21,427	0.09%
2022/06/08	136.1	55.57	4	55.25	55.30	132.1	21,357	0.62%	大買/鉅額交易
2022/06/07	5.6	55.39	5.5	55.67	55.70	0.1	21,283	0.00%
2022/06/06	4.2	56.60	11	56.66	56.40	-6.8	21,188	-0.03%
2022/06/02	13	57.09	4	57.20	57.20	9	21,306	0.04%
2022/06/01	3	57.80	0	0.00	57.80	3	21,450	0.01%
2022/05/31	2	58.15	6.2	58.24	57.80	-4.2	21,298	-0.02%
2022/05/30	7	57.94	12	58.01	58.10	-5	17,255	-0.03%
2022/05/27	2.2	56.35	9	56.26	56.50	-6.8	16,890	-0.04%
2022/05/26	6	55.89	2	55.90	55.70	4	16,887	0.02%
2022/05/25	1	56.99	2	56.75	56.60	-1	16,804	-0.01%
2022/05/24	3	56.87	1	57.00	56.60	2	16,908	0.01%
2022/05/23	7.5	57.48	17.3	57.74	57.20	-9.8	16,813	-0.06%
2022/05/20	5.2	59.12	16	58.93	58.80	-10.8	16,688	-0.06%
2022/05/19	10	58.34	21	58.04	59.00	-11	16,508	-0.07%
2022/05/18	7.1	58.78	2.2	58.44	58.40	4.9	16,174	0.03%
2022/05/17	5	58.08	14	57.79	57.80	-9	16,221	-0.06%
2022/05/16	5	57.64	11	57.77	57.50	-6	16,501	-0.04%
2022/05/13	11.2	56.21	35.3	56.58	56.50	-24	16,109	-0.15%
2022/05/12	16	54.95	18	54.83	54.00	-2	15,272	-0.01%
2022/05/11	10	54.22	6	54.30	54.40	4	14,941	0.03%
2022/05/10	3.2	53.12	5	53.28	53.20	-1.8	14,735	-0.01%
2022/05/09	0.9	53.86	3.2	53.81	54.00	-2.3	14,644	-0.02%
2022/05/06	3.2	53.85	19	53.95	53.80	-15.8	14,614	-0.11%
2022/05/05	13	54.57	6	54.45	55.00	7	14,689	0.05%
2022/05/04	1	53.40	5	53.32	53.20	-4	14,714	-0.03%
2022/05/03	0.6	53.00	30	52.80	53.00	-29.5	14,763	-0.20%
2022/04/29	39.1	53.90	46	53.22	53.60	-7	14,796	-0.05%
2022/04/28	6.1	52.90	2	53.50	52.80	4.1	14,660	0.03%
2022/04/27	9	50.92	16	51.11	51.10	-6.9	14,360	-0.05%
2022/04/26	0	52.10	0	52.00	51.90	0	14,262	0.00%
2022/04/25	0.4	52.62	10	52.60	51.90	-9.6	14,235	-0.07%
2022/04/22	1.1	53.16	11.2	53.14	54.40	-10.1	14,199	-0.07%
2022/04/21	14	54.44	1	54.30	54.40	13	14,008	0.09%
2022/04/20	10.1	53.86	8	54.63	54.50	2.1	13,898	0.02%
2022/04/19	2	51.80	39	51.80	51.80	-37	13,569	-0.27%
2022/04/18	39.2	51.00	0	0.00	51.00	39.2	13,569	0.29%
2022/04/15	2	51.25	0	51.60	51.60	2	13,647	0.01%
2022/04/14	4.1	51.98	34	51.99	52.00	-29.9	13,805	-0.22%
2022/04/13	9.2	53.40	3.2	53.13	53.00	6	13,818	0.04%
2022/04/12	2	51.80	40.2	51.99	51.80	-38.2	13,694	-0.28%
2022/04/11	5.1	52.88	14	52.78	52.30	-8.9	13,786	-0.06%
2022/04/08	1.1	54.29	3	54.17	54.30	-1.9	13,870	-0.01%
2022/04/07	32.1	54.58	6	54.28	54.50	26.1	13,857	0.19%
2022/04/06	2.2	53.59	8.3	53.65	54.30	-6.1	13,645	-0.05%
2022/04/01	2	52.00	4	51.90	52.00	-2	13,378	-0.01%
2022/03/31	4.5	53.08	13.3	52.92	53.00	-8.8	13,376	-0.07%
2022/03/30	5	53.76	1	53.60	53.70	4	13,360	0.03%
2022/03/29	4	53.33	0	0.00	53.80	4	13,317	0.03%
2022/03/28	1	53.02	1	52.90	53.90	0	13,354	0.00%
2022/03/25	1.4	54.20	2	54.20	54.10	-0.6	13,415	0.00%
2022/03/24	2.1	53.61	0.1	54.10	54.20	2	13,469	0.01%
2022/03/23	4.6	54.17	0.1	54.30	54.20	4.5	13,583	0.03%
2022/03/22	1	54.10	4	54.08	54.20	-3	13,653	-0.02%
2022/03/21	8.1	54.79	6.3	54.61	54.50	1.8	13,703	0.01%
2022/03/18	3	53.20	16.4	53.71	54.20	-13.4	13,791	-0.10%
2022/03/17	4	52.90	1.3	52.75	52.90	2.7	13,824	0.02%
2022/03/16	0.4	50.40	9.3	50.50	51.40	-8.9	14,095	-0.06%
2022/03/15	1.4	50.45	19	50.51	50.40	-17.6	14,502	-0.12%
2022/03/14	10.6	51.10	1	51.10	51.40	9.6	14,829	0.06%
2022/03/11	2	51.10	0	0.00	50.90	2	15,466	0.01%
2022/03/10	2	51.55	1	51.50	51.50	1	16,687	0.01%
2022/03/09	6	50.23	4	50.03	50.20	2	17,390	0.01%
2022/03/08	8.1	50.53	4	50.21	49.70	4.1	17,876	0.02%
2022/03/07	18.3	51.45	7.7	51.66	52.20	10.5	17,945	0.06%
2022/03/04	6.1	54.15	8.4	54.40	54.00	-2.2	18,141	-0.01%
2022/03/03	3.3	55.87	5	55.60	55.40	-1.7	18,218	-0.01%
2022/03/02	7.2	54.67	5	54.80	56.00	2.2	18,370	0.01%
2022/03/01	4.3	54.48	13	55.58	55.90	-8.7	18,542	-0.05%
2022/02/25	18.1	53.07	15	53.03	53.30	3.1	18,408	0.02%
2022/02/24	43.3	54.48	8	54.16	53.30	35.3	18,311	0.19%
2022/02/23	9	56.83	3	56.40	57.10	6	18,332	0.03%
2022/02/22	37.4	56.91	3	56.80	56.60	34.4	18,281	0.19%
2022/02/21	3	58.74	2	58.75	58.60	1	18,175	0.01%
2022/02/18	38.1	59.17	3.2	59.00	59.20	34.9	18,422	0.19%
2022/02/17	33.5	58.79	20	59.11	59.60	13.5	18,712	0.07%
2022/02/16	22.8	59.75	29	59.70	59.20	-6.2	18,534	-0.03%
2022/02/15	22.2	61.43	8	61.35	60.40	14.2	18,234	0.08%
2022/02/14	27.2	61.82	5	62.06	61.50	22.2	18,326	0.12%
2022/02/11	7.2	63.90	2	64.20	63.90	5.2	18,642	0.03%
2022/02/10	8.2	65.16	8	64.83	65.00	0.2	19,683	0.00%
2022/02/09	3	65.90	22	65.79	66.20	-19	20,107	-0.09%
2022/02/08	4	65.68	6	65.42	66.10	-2	20,208	-0.01%
2022/02/07	4.4	63.71	2	63.00	64.50	2.4	20,198	0.01%
2022/01/26	7.3	64.46	18.7	64.31	65.20	-11.4	20,009	-0.06%
2022/01/25	4.3	65.76	0	0.00	65.60	4.3	19,953	0.02%
2022/01/24	1.6	65.92	0	0.00	66.20	1.6	19,913	0.01%
2022/01/21	4	66.97	2	67.00	67.20	2	19,877	0.01%
2022/01/20	3	67.90	2	67.80	67.90	1	20,019	0.00%
2022/01/19	0	0.00	5	67.28	67.80	-5	20,252	-0.02%
2022/01/18	4	68.20	5	68.16	68.00	-1	20,566	0.00%
2022/01/17	11.1	67.90	2	68.10	68.10	9.1	20,606	0.04%
2022/01/14	2	67.30	57	67.48	67.30	-55	20,514	-0.27%
2022/01/13	10	68.04	10.1	67.90	68.20	-0.1	20,526	0.00%
2022/01/12	2	67.35	5	67.04	66.90	-3	20,541	-0.01%
2022/01/11	9.5	67.01	24	67.32	67.00	-14.5	20,526	-0.07%
2022/01/10	8	66.50	3	66.67	67.00	5	20,472	0.02%
2022/01/07	22.1	66.98	2	66.90	67.50	20.1	20,444	0.10%
2022/01/06	16.1	68.25	7	68.29	68.50	9.1	20,210	0.05%
2022/01/05	10.2	69.56	9	69.36	69.30	1.2	20,171	0.01%
2022/01/04	6.3	69.42	11	69.44	69.20	-4.7	20,148	-0.02%
2022/01/03	5.4	70.38	15.1	70.39	70.00	-9.7	19,949	-0.05%
2021/12/30	6	71.42	3	71.40	71.20	3	19,893	0.02%
2021/12/29	10.1	71.50	3	71.43	71.60	7.1	19,839	0.04%
2021/12/28	13.1	71.47	13.1	71.48	71.40	0.1	19,882	0.00%
2021/12/27	14	70.97	4	70.95	70.90	10	19,858	0.05%
2021/12/24	7.1	70.50	7	70.56	70.40	0.1	19,941	0.00%
2021/12/23	6	70.88	11	70.75	70.30	-5	19,979	-0.02%
2021/12/22	5	71.16	26.3	71.32	70.80	-21.3	20,090	-0.11%
2021/12/21	3.1	69.88	12.1	70.18	70.80	-9	20,025	-0.05%
2021/12/20	16.1	69.41	10.1	69.22	69.30	6	19,920	0.03%
2021/12/17	8.1	69.89	71	69.89	69.90	-62.9	19,792	-0.32%
2021/12/16	21.1	71.07	18.1	70.64	70.60	3	19,648	0.02%
2021/12/15	6	69.97	2	70.05	70.20	4	19,568	0.02%
2021/12/14	18	70.21	11	70.05	69.80	7	19,592	0.04%
2021/12/13	1.2	71.55	7	71.20	71.00	-5.8	19,433	-0.03%
2021/12/10	16	72.59	34.3	71.17	72.70	-18.3	19,310	-0.09%
2021/12/09	23	71.74	17	71.38	71.00	6	18,884	0.03%
2021/12/08	12.7	73.72	14	73.66	72.70	-1.3	18,392	-0.01%
2021/12/07	33.7	75.63	26.7	75.74	73.60	7	17,982	0.04%
2021/12/06	75.2	76.48	19.5	75.81	75.90	55.8	17,343	0.32%