力積電 (6770)-凱基-東港券商分點個股進出

台股 » 個股 » 力積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力積電

(6770)

可現股當沖

股價
18.70
漲跌
▼0.30
漲幅
-1.58%
成交量
10,240張
產業
上市半導體類股
924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－凱基-東港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/08	14.1	18.72	13	18.83	18.70	1.1	11,783	0.01%
2024/11/07	0	0.00	2	18.60	19.00	-2	11,932	-0.02%
2024/11/06	1	18.30	8	18.11	18.30	-7	11,861	-0.06%
2024/11/05	2	18.10	3	18.10	18.05	-1	11,966	-0.01%
2024/11/04	2	18.30	0	18.45	18.35	2	12,331	0.02%
2024/11/01	5	17.91	45	17.77	18.40	-40	12,792	-0.31%
2024/10/30	12.1	18.29	0	0.00	18.00	12.1	12,688	0.10%
2024/10/29	3	18.58	10.1	18.60	18.55	-7.1	12,505	-0.06%
2024/10/28	7.1	19.04	1	19.00	19.00	6.1	12,379	0.05%
2024/10/25	35.1	19.35	12	19.31	19.30	23.1	12,116	0.19%
2024/10/24	5.1	19.76	0	0.00	19.70	5.1	11,993	0.04%
2024/10/23	8	20.10	1	20.15	20.00	7	11,976	0.06%
2024/10/22	2	20.05	1	20.00	20.05	1	11,810	0.01%
2024/10/21	3	19.97	1	20.05	20.05	2	12,068	0.02%
2024/10/18	4	20.00	0	0.00	19.90	4	12,331	0.03%
2024/10/17	2	20.05	1	20.35	20.30	1	12,782	0.01%
2024/10/16	33.1	19.84	0	0.00	19.85	33.1	13,654	0.24%
2024/10/15	0.5	20.15	0	20.15	20.25	0.5	13,673	0.00%
2024/10/14	4	20.10	0	0.00	20.15	4	13,977	0.03%
2024/10/09	0.2	20.40	0	0.00	20.10	0.2	14,253	0.00%
2024/10/08	6	20.38	5	20.30	20.55	1	14,321	0.01%
2024/10/07	5.5	20.51	2	20.63	20.70	3.5	14,512	0.02%
2024/10/01	0	21.35	0	0.00	20.90	0	14,605	0.00%
2024/09/30	0	0.00	0	21.48	21.60	0	14,612	0.00%
2024/09/27	2	22.00	10	21.85	22.00	-8	14,598	-0.05%
2024/09/26	0	0.00	2	21.55	21.15	-2	14,407	-0.01%
2024/09/25	2	21.32	4	21.39	21.35	-2	14,703	-0.01%
2024/09/23	1	20.70	10	20.85	20.80	-9	14,818	-0.06%
2024/09/20	1	20.80	11	20.75	20.70	-10	14,980	-0.07%
2024/09/19	1	20.30	2	20.50	20.60	-1	15,046	-0.01%
2024/09/18	1	20.70	0	0.00	20.50	1	15,296	0.01%
2024/09/16	4	20.65	0	0.00	20.80	4	15,572	0.03%
2024/09/13	1	20.30	0	0.00	20.50	1	16,269	0.01%
2024/09/12	1	20.35	0	0.00	20.35	1	16,823	0.01%
2024/09/11	0.2	20.00	0	0.00	20.00	0.2	17,402	0.00%
2024/09/10	0.1	20.00	30	19.90	19.65	-30	18,806	-0.16%
2024/09/09	1.1	19.99	0	0.00	20.00	1.1	19,379	0.01%
2024/09/06	9	20.27	2	20.30	20.30	7	20,202	0.03%
2024/09/05	11.1	20.46	10	20.75	20.35	1.1	20,294	0.01%
2024/09/04	27	19.79	0	0.00	19.80	27	20,430	0.13%
2024/09/03	2.3	21.28	0	0.00	20.70	2.3	20,295	0.01%
2024/09/02	1.1	21.29	5	21.15	21.15	-3.9	20,306	-0.02%
2024/08/29	2	21.50	0	0.00	21.50	2	20,595	0.01%
2024/08/28	1.2	21.55	0.2	21.55	21.55	1	20,883	0.00%
2024/08/26	0.2	21.90	10	21.95	21.85	-9.8	25,797	-0.04%
2024/08/23	2	21.30	0	0.00	21.50	2	25,963	0.01%
2024/08/22	0.2	21.90	0	0.00	21.85	0.2	26,312	0.00%
2024/08/21	0	0.00	5	21.95	21.75	-5	26,717	-0.02%
2024/08/20	1.2	22.02	0	0.00	22.00	1.2	27,098	0.00%
2024/08/19	3	22.00	0	0.00	22.00	3	27,624	0.01%
2024/08/16	7	22.12	0	0.00	22.05	7	28,122	0.02%
2024/08/15	0.1	22.00	5	21.95	21.95	-4.9	28,180	-0.02%
2024/08/14	0	0.00	2.2	22.24	22.20	-2.2	28,468	-0.01%
2024/08/13	12	21.78	1	21.95	21.85	11	28,985	0.04%
2024/08/12	0.1	22.00	0	0.00	22.00	0.1	30,173	0.00%
2024/08/09	6.1	21.72	1	21.60	21.45	5.1	30,440	0.02%
2024/08/08	2.2	20.96	2	20.90	20.85	0.2	30,485	0.00%
2024/08/07	2.2	21.03	0	0.00	21.30	2.2	30,572	0.01%
2024/08/06	13	20.23	0	0.00	20.35	13	30,511	0.04%
2024/08/05	1	21.20	11	21.00	20.95	-10	30,242	-0.03%
2024/08/02	0.2	23.50	2	23.30	23.20	-1.8	29,849	-0.01%
2024/08/01	11.2	23.32	5	23.60	23.75	6.2	30,042	0.02%
2024/07/31	5	22.92	0	0.00	23.00	5	30,574	0.02%
2024/07/30	3	22.68	2	22.50	23.00	1	32,022	0.00%
2024/07/29	0	0.00	2	23.10	22.75	-2	32,295	-0.01%
2024/07/26	4	22.91	1	23.05	23.15	3	32,389	0.01%
2024/07/23	0.3	23.60	0	0.00	23.30	0.3	32,633	0.00%
2024/07/22	0	0.00	2	23.35	23.20	-2	32,865	-0.01%
2024/07/19	7	23.71	0	0.00	23.70	7	32,832	0.02%
2024/07/18	21	24.05	21	24.14	24.15	0	32,885	0.00%
2024/07/17	48	24.50	34	24.62	24.75	14	32,606	0.04%
2024/07/16	2	25.75	6	25.95	25.65	-4	32,021	-0.01%
2024/07/12	6	26.38	2.5	26.52	26.45	3.5	32,658	0.01%
2024/07/11	19	26.59	6	26.44	26.65	13	33,031	0.04%
2024/07/10	6	26.29	1	26.30	26.15	5	33,220	0.02%
2024/07/09	5	26.10	5	26.55	26.45	0	33,305	0.00%
2024/07/08	2.4	26.95	107	26.70	26.75	-104.6	33,148	-0.32%	大賣/鉅額交易
2024/07/05	2	26.75	0	0.00	26.80	2	33,082	0.01%
2024/07/04	6.4	27.20	1	27.20	26.95	5.4	33,216	0.02%
2024/07/03	13	27.13	10	26.90	26.90	3	33,140	0.01%
2024/07/02	1	26.75	3	26.75	26.70	-2	33,178	-0.01%
2024/07/01	8	27.46	6	27.28	27.15	2	33,081	0.01%
2024/06/28	104	26.50	2	26.70	26.80	102	32,778	0.31%	大買/鉅額交易
2024/06/27	1	26.35	0	0.00	26.10	1	32,663	0.00%
2024/06/26	1	26.25	0	0.00	26.35	1	32,644	0.00%
2024/06/25	3	26.57	0	0.00	26.55	3	32,857	0.01%
2024/06/24	6	26.98	2	26.85	26.85	4	32,973	0.01%
2024/06/21	13	27.49	1	27.75	27.60	12	32,873	0.04%
2024/06/20	3	27.60	6	27.64	27.60	-3	32,642	-0.01%
2024/06/19	5	26.97	9	26.87	26.70	-4	31,981	-0.01%
2024/06/18	3	27.60	7	27.54	27.55	-4	31,540	-0.01%
2024/06/17	21	27.79	38	27.76	27.80	-17	31,009	-0.05%
2024/06/14	7	26.19	3.1	26.70	26.70	3.9	29,645	0.01%
2024/06/13	5	26.44	28	26.46	26.20	-23	29,075	-0.08%
2024/06/12	8	25.14	37	25.34	25.25	-29	28,390	-0.10%
2024/06/11	5	25.42	1	25.40	25.20	4	28,221	0.01%
2024/06/07	4	24.59	0	0.00	24.75	4	28,038	0.01%
2024/06/06	13	24.32	13	24.37	24.15	0	27,953	0.00%
2024/06/05	1	24.30	0	0.00	24.30	1	27,905	0.00%
2024/06/04	1	24.30	0	0.00	24.25	1	28,120	0.00%
2024/06/03	10	25.00	10.2	25.26	24.75	-0.2	28,089	0.00%
2024/05/31	13	25.64	36.6	25.16	24.90	-23.6	27,900	-0.08%
2024/05/30	1	25.55	3	25.45	25.40	-2	23,666	-0.01%
2024/05/29	1	25.80	1	25.95	25.80	0	23,575	0.00%
2024/05/28	18	26.06	16	25.80	26.35	2	23,538	0.01%
2024/05/27	9	25.97	9	25.85	25.95	0	23,450	0.00%
2024/05/24	0	0.00	12	25.66	25.65	-12	23,231	-0.05%
2024/05/23	11	26.62	9	26.49	26.55	2	22,891	0.01%
2024/05/22	39	26.35	17	26.17	26.15	22	22,492	0.10%
2024/05/21	9	25.57	0	0.00	25.55	9	22,121	0.04%
2024/05/20	6	25.58	20	25.35	25.45	-14	22,052	-0.06%
2024/05/17	45.5	26.13	2.3	26.03	25.65	43.2	21,794	0.20%
2024/05/16	14.3	26.15	5	26.20	26.45	9.3	21,266	0.04%
2024/05/15	5.2	24.45	2	24.60	24.70	3.2	20,139	0.02%
2024/05/14	4	24.73	5	24.85	24.85	-1	19,950	-0.01%
2024/05/13	4	23.96	8	24.00	24.10	-4	19,785	-0.02%
2024/05/10	2	24.45	0	0.00	24.35	2	19,869	0.01%
2024/05/09	1	25.05	12	24.99	24.75	-11	19,825	-0.06%
2024/05/08	3	25.05	1	24.50	24.70	2	19,824	0.01%
2024/05/07	4	24.98	0.2	24.70	24.70	3.8	19,794	0.02%
2024/05/06	14.2	25.54	41	25.20	25.20	-26.8	19,512	-0.14%
2024/05/03	176	25.73	96	25.33	25.35	80	18,988	0.42%	大買/
2024/05/02	9	23.57	2	23.38	23.60	7	17,609	0.04%
2024/04/30	1	23.20	0	0.00	22.85	1	17,343	0.01%
2024/04/29	0.1	22.75	3	22.75	23.20	-3	17,231	-0.02%
2024/04/26	5	22.32	0	0.00	22.15	5	17,118	0.03%
2024/04/25	106	22.00	1	22.00	21.95	105	16,932	0.62%	大買/鉅額交易
2024/04/24	7	22.55	8	22.55	22.60	-1	16,872	-0.01%
2024/04/23	3	21.92	3	22.00	21.85	0	16,928	0.00%
2024/04/22	4.4	22.03	0	0.00	21.70	4.4	16,877	0.03%
2024/04/19	2.1	22.18	6	22.55	22.20	-3.9	16,592	-0.02%
2024/04/18	3	23.17	20	23.16	23.05	-17	16,162	-0.11%
2024/04/17	9.2	23.73	11	23.75	23.65	-1.8	15,832	-0.01%
2024/04/16	5.7	24.28	0	0.00	24.15	5.7	15,571	0.04%
2024/04/15	2.5	25.02	0	0.00	25.00	2.5	15,562	0.02%
2024/04/12	0	0.00	10	25.25	25.20	-10	16,364	-0.06%
2024/04/11	8.4	25.55	1	25.45	25.40	7.4	18,321	0.04%
2024/04/10	5	26.22	0	0.00	25.95	5	18,252	0.03%
2024/04/09	3.1	25.60	2	25.63	25.60	1.1	18,286	0.01%
2024/04/08	2.1	25.18	3	25.20	25.20	-1	18,402	-0.01%
2024/04/03	7	25.47	0	0.00	25.40	7	18,274	0.04%
2024/04/02	1.4	25.96	0	0.00	25.90	1.4	18,196	0.01%
2024/04/01	0.1	26.05	1	26.10	25.95	-1	18,330	-0.01%
2024/03/29	0	0.00	8	25.74	25.80	-8	18,248	-0.04%
2024/03/28	15	25.71	4	25.75	25.90	11	18,140	0.06%
2024/03/27	2.1	25.68	2	25.63	25.70	0.1	17,857	0.00%
2024/03/26	1.1	26.10	0	0.00	26.05	1.1	17,654	0.01%
2024/03/25	2.3	26.41	13.2	26.39	26.35	-10.9	17,555	-0.06%
2024/03/22	0	0.00	4	26.60	26.60	-4	17,587	-0.02%
2024/03/21	6	26.80	3	26.78	26.75	3	17,701	0.02%
2024/03/20	5	26.85	0	0.00	26.60	5	17,809	0.03%
2024/03/19	3	26.97	7	27.02	26.95	-4	17,919	-0.02%
2024/03/15	0	26.40	0	0.00	26.30	0	18,338	0.00%
2024/03/14	2	26.68	0	0.00	26.60	2	18,071	0.01%
2024/03/13	2	26.88	0	0.00	26.60	2	17,989	0.01%
2024/03/12	0	0.00	4	27.01	27.15	-4	17,841	-0.02%
2024/03/11	3	27.00	1	26.95	26.95	2	17,785	0.01%
2024/03/08	17	27.12	2	27.25	26.95	15	17,756	0.08%
2024/03/07	2	26.73	32	26.81	26.60	-30	17,424	-0.17%
2024/03/06	1	26.95	1.9	27.10	26.80	-0.9	17,351	-0.01%
2024/03/05	32	27.42	0	0.00	27.10	32	17,441	0.18%
2024/03/04	3	26.82	0	0.00	26.90	3	17,097	0.02%
2024/03/01	3	26.95	1	27.00	26.90	2	17,051	0.01%
2024/02/29	14	26.45	3	26.55	27.60	11	16,922	0.07%
2024/02/27	1	26.60	0	0.00	26.60	1	16,649	0.01%
2024/02/26	0	0.00	4	26.70	26.70	-4	16,553	-0.02%
2024/02/23	21.1	26.94	0	0.00	26.75	21.1	16,597	0.13%
2024/02/22	2.1	27.25	0	0.00	27.10	2.1	16,679	0.01%
2024/02/21	1	27.25	0	0.00	27.15	1	16,784	0.01%
2024/02/20	0	27.45	2	27.45	27.45	-2	16,843	-0.01%
2024/02/16	0	0.00	1	27.40	27.30	-1	17,051	-0.01%
2024/02/15	4	26.79	0	0.00	26.90	4	17,037	0.02%
2024/02/05	4.2	26.71	2	26.80	26.80	2.2	17,043	0.01%
2024/02/02	0.1	26.90	0	0.00	26.70	0.1	16,974	0.00%
2024/02/01	11	26.99	0	0.00	27.10	11	16,763	0.07%
2024/01/31	10	27.05	0	0.00	27.00	10	16,842	0.06%
2024/01/30	5.1	27.34	1	27.20	27.05	4.1	16,777	0.02%
2024/01/29	1.1	27.85	0	0.00	27.70	1.1	16,902	0.01%
2024/01/25	0	28.00	0	0.00	28.05	0	17,289	0.00%
2024/01/24	2	28.00	0	0.00	27.90	2	17,306	0.01%
2024/01/22	3	27.35	1	27.65	27.45	2	17,029	0.01%
2024/01/19	1	27.30	0	0.00	27.25	1	16,769	0.01%
2024/01/18	5.1	27.21	1	27.40	27.20	4.1	16,650	0.02%
2024/01/17	17	27.61	0	0.00	27.55	17	16,709	0.10%
2024/01/16	1	28.40	1	28.35	28.45	0	16,365	0.00%
2024/01/12	4	28.98	0	0.00	28.95	4	16,487	0.02%
2024/01/11	29	28.83	1	28.85	28.90	28	16,369	0.17%
2024/01/10	0	0.00	2	29.13	29.05	-2	16,329	-0.01%
2024/01/09	1	29.50	3	30.23	29.45	-2	16,371	-0.01%
2024/01/08	7	30.21	5	30.76	29.90	2	16,336	0.01%
2024/01/05	13	30.82	15	30.75	30.85	-2	15,414	-0.01%
2024/01/03	7	28.33	6	28.37	28.10	1	13,559	0.01%
2024/01/02	6	29.33	1	29.30	28.80	5	13,267	0.04%
2023/12/29	5	29.55	1	29.50	29.45	4	13,041	0.03%
2023/12/27	5	29.81	6	29.78	29.80	-1	13,085	-0.01%
2023/12/26	0	29.25	0	0.00	29.25	0	12,914	0.00%
2023/12/25	0	0.00	3	29.00	28.90	-3	12,901	-0.02%
2023/12/22	1	29.25	0	0.00	29.15	1	12,974	0.01%
2023/12/21	2	28.85	0	0.00	28.75	2	12,936	0.02%
2023/12/20	0	0.00	2	29.05	28.90	-2	12,870	-0.02%
2023/12/18	5	29.45	10	29.70	29.40	-5	12,743	-0.04%
2023/12/15	0	0.00	7.1	29.88	29.75	-7.1	12,590	-0.06%
2023/12/14	2.2	29.74	9	30.05	29.65	-6.8	12,372	-0.05%
2023/12/13	0	0.00	16	29.99	29.90	-16	12,153	-0.13%
2023/12/12	11	29.32	4	29.55	29.60	7	11,816	0.06%
2023/12/08	0	0.00	24	28.98	28.80	-24	11,717	-0.20%
2023/12/07	1	28.75	16	29.05	28.70	-15	11,837	-0.13%
2023/12/06	0	0.00	1	29.20	29.15	-1	11,843	-0.01%
2023/12/05	2	29.40	2	29.30	29.40	0	11,822	0.00%
2023/12/04	0	0.00	4	29.61	29.70	-4	11,797	-0.03%
2023/12/01	0	0.00	1	29.75	29.60	-1	11,715	-0.01%
2023/11/30	6	29.80	0	0.00	30.10	6	11,613	0.05%
2023/11/29	2.2	29.98	3	29.85	29.85	-0.8	11,401	-0.01%
2023/11/27	1	29.45	0	0.00	29.40	1	11,235	0.01%
2023/11/22	12.1	29.28	1	29.25	29.20	11.1	11,111	0.10%
2023/11/21	7	29.71	0	0.00	29.80	7	11,007	0.06%
2023/11/20	8	29.53	22	29.52	29.30	-14	10,865	-0.13%
2023/11/17	5	28.94	6	29.05	29.05	-1	10,690	-0.01%
2023/11/16	0	0.00	2	28.85	29.00	-2	10,682	-0.02%
2023/11/15	3	28.90	11	28.85	28.90	-8	10,665	-0.08%
2023/11/14	7	28.36	4	28.35	28.35	3	10,566	0.03%
2023/11/13	3	27.82	1.5	27.78	27.85	1.5	10,686	0.01%
2023/11/10	6	28.16	5	28.15	28.10	1	10,756	0.01%
2023/11/09	1	28.45	2	28.55	28.45	-1	10,882	-0.01%
2023/11/07	18	28.52	52	28.69	28.85	-34	11,136	-0.31%
2023/11/06	25	29.06	2	29.15	28.75	23	11,096	0.21%
2023/11/03	7	28.25	5	28.53	28.70	2	10,785	0.02%
2023/11/02	2	27.58	0	0.00	27.60	2	10,386	0.02%
2023/11/01	0.1	27.25	0	0.00	27.20	0.1	10,327	0.00%
2023/10/30	2	26.55	0	0.00	26.60	2	10,364	0.02%
2023/10/27	1	26.85	0	0.00	26.65	1	10,487	0.01%
2023/10/26	7	27.05	0	0.00	26.80	7	10,630	0.07%
2023/10/25	0	0.00	10	27.01	27.50	-10	10,626	-0.09%
2023/10/24	1	26.35	0	0.00	26.85	1	10,465	0.01%
2023/10/23	1.1	26.80	1	27.00	26.65	0.1	10,495	0.00%
2023/10/20	3.3	27.41	2	27.45	27.30	1.3	10,632	0.01%
2023/10/19	2	27.28	0	0.00	27.35	2	10,517	0.02%
2023/10/18	10	27.60	0	0.00	27.50	10	10,616	0.09%
2023/10/17	3	28.07	0	0.00	27.85	3	10,918	0.03%
2023/10/16	17	28.05	15	27.35	27.35	2	10,805	0.02%
2023/10/13	1.5	27.78	2	27.60	27.70	-0.5	10,714	0.00%
2023/10/12	13	27.48	0	0.00	27.55	13	10,677	0.12%
2023/10/06	1	26.50	0	0.00	26.50	1	10,530	0.01%
2023/10/05	0	0.00	2	26.30	26.40	-2	10,631	-0.02%
2023/10/04	3	26.22	0	0.00	26.10	3	10,639	0.03%
2023/09/28	22	26.60	0	0.00	26.55	22	11,034	0.20%
2023/09/26	1	26.75	0	0.00	26.65	1	11,225	0.01%
2023/09/25	0	0.00	1	27.40	27.30	-1	11,191	-0.01%
2023/09/22	1	26.85	0	0.00	26.90	1	11,229	0.01%
2023/09/21	0.1	27.09	0	0.00	27.00	0.1	11,243	0.00%
2023/09/20	0.1	27.60	0	0.00	27.25	0.1	11,187	0.00%
2023/09/19	1	27.80	0	0.00	27.85	1	11,267	0.01%
2023/09/18	166	27.80	5	27.80	27.80	161	11,340	1.42%	大買/鉅額交易
2023/09/15	36.1	28.00	0	0.00	28.10	36.1	11,415	0.32%
2023/09/14	1	27.90	1	28.00	27.90	0	11,398	0.00%
2023/09/13	1	27.35	0	0.00	27.40	1	11,450	0.01%
2023/09/12	0	0.00	1	27.10	27.15	-1	11,668	-0.01%
2023/09/11	2.1	27.01	1	27.10	26.90	1.1	11,933	0.01%
2023/09/08	1	27.65	1	27.75	27.60	0	12,311	0.00%
2023/09/07	0	0.00	2	28.08	27.80	-2	12,355	-0.02%
2023/09/06	2	27.85	0	0.00	27.80	2	12,402	0.02%
2023/09/05	1.1	28.01	1	28.00	28.05	0.1	12,428	0.00%
2023/09/04	0	0.00	1	28.25	28.20	-1	12,555	-0.01%
2023/09/01	0	0.00	3	28.10	28.15	-3	12,714	-0.02%
2023/08/31	2.1	27.95	1	28.15	27.85	1.1	12,745	0.01%
2023/08/30	1	27.85	53	27.65	27.85	-52	12,715	-0.41%
2023/08/29	2.1	27.25	0	0.00	27.30	2.1	12,754	0.02%
2023/08/28	1	27.55	1	27.40	27.40	0	12,792	0.00%
2023/08/25	1	27.00	19	27.09	26.90	-18	12,859	-0.14%
2023/08/24	2	27.48	0	0.00	27.30	2	12,993	0.02%
2023/08/23	52	27.24	10	26.85	27.45	42	12,971	0.32%
2023/08/21	0	0.00	3	26.90	26.95	-3	12,950	-0.02%
2023/08/18	21	27.17	1.2	27.34	27.25	19.8	12,869	0.15%
2023/08/17	1	26.40	0	0.00	26.85	1	12,745	0.01%
2023/08/16	3.1	26.96	3.3	26.82	27.05	-0.2	12,552	0.00%
2023/08/15	5	27.95	1.2	27.51	27.35	3.9	12,428	0.03%
2023/08/14	4	27.57	0	0.00	27.95	4	12,345	0.03%
2023/08/11	29.1	28.53	10	28.41	28.40	19.1	12,206	0.16%
2023/08/10	3	29.13	4.1	29.08	29.00	-1.1	12,049	-0.01%
2023/08/08	12.1	29.29	3.1	29.10	29.10	9	11,958	0.08%
2023/08/07	52	29.55	1	29.60	29.70	51	11,864	0.43%
2023/08/02	2.1	29.55	0	0.00	29.55	2.1	11,928	0.02%
2023/08/01	1	29.90	0	0.00	30.00	1	11,821	0.01%
2023/07/31	0	30.10	5	30.09	29.95	-5	11,712	-0.04%
2023/07/28	12	30.14	2.9	30.20	30.20	9.1	11,669	0.08%
2023/07/27	4	29.96	2	30.10	30.00	2	11,649	0.02%
2023/07/26	2	29.65	2.2	29.71	29.70	-0.2	11,823	0.00%
2023/07/25	9	29.47	10	29.89	30.20	-1	12,008	-0.01%
2023/07/24	0.1	29.30	2	29.23	29.60	-1.9	12,087	-0.02%
2023/07/21	8.1	29.29	0	0.00	29.55	8.1	12,299	0.07%
2023/07/20	7.2	29.34	7	29.44	29.80	0.2	12,509	0.00%
2023/07/19	3.1	30.13	2	30.10	30.10	1.1	12,464	0.01%
2023/07/18	3	30.37	15	30.35	30.50	-12	12,801	-0.09%
2023/07/17	0	30.20	0	0.00	30.10	0	13,050	0.00%
2023/07/14	1	30.00	0	0.00	30.10	1	13,401	0.01%
2023/07/13	0.1	30.00	2.6	29.91	29.80	-2.6	13,494	-0.02%
2023/07/12	4	29.89	0.1	29.95	29.90	3.9	13,431	0.03%
2023/07/11	0	30.20	0	0.00	30.15	0	13,445	0.00%
2023/07/10	6.1	29.99	0.1	30.00	30.00	6	13,595	0.04%
2023/07/07	5	30.20	0	0.00	30.15	5	13,583	0.04%
2023/07/06	12.1	30.92	1	30.65	30.65	11.1	13,745	0.08%
2023/07/05	0.1	31.60	5	31.72	31.50	-4.9	13,610	-0.04%
2023/07/04	22.1	30.80	0	0.00	30.80	22.1	13,517	0.16%
2023/07/03	10.1	30.95	0.2	30.85	30.85	9.9	13,640	0.07%
2023/06/30	2	30.95	5	30.79	30.95	-3	13,742	-0.02%
2023/06/29	2	30.80	5	30.85	30.90	-3	13,815	-0.02%
2023/06/28	6	30.79	0	0.00	30.70	6	13,928	0.04%
2023/06/27	10	31.09	0	0.00	30.70	10	14,075	0.07%
2023/06/26	3	31.43	4	31.75	31.40	-1	14,133	-0.01%
2023/06/21	0	32.00	0	0.00	31.95	0	14,165	0.00%
2023/06/20	2	31.90	1.1	32.08	31.90	0.9	14,140	0.01%
2023/06/19	13	31.77	0	0.00	31.85	13	14,127	0.09%
2023/06/16	5	32.33	4	32.20	32.15	1	14,081	0.01%
2023/06/15	2	32.70	5	32.52	32.70	-3	13,915	-0.02%
2023/06/14	4	32.16	60.2	32.32	32.30	-56.2	13,782	-0.41%
2023/06/13	17	31.26	0	0.00	31.25	17	13,373	0.13%
2023/06/12	1	30.65	0	0.00	31.05	1	13,365	0.01%
2023/06/09	3	31.00	0.2	30.96	30.90	2.8	13,436	0.02%
2023/06/08	4	31.30	0	0.00	30.90	4	13,579	0.03%
2023/06/07	7	31.26	0	0.00	31.55	7	13,766	0.05%
2023/06/06	5.1	31.04	5	31.19	31.05	0.1	14,278	0.00%
2023/06/05	3	31.23	0	0.00	31.15	3	14,578	0.02%
2023/06/02	1	30.95	0	0.00	31.10	1	15,012	0.01%
2023/06/01	2	30.60	0	30.60	30.60	2	15,755	0.01%
2023/05/31	2	30.98	3	31.00	30.90	-1	15,872	-0.01%
2023/05/30	2	31.00	0.1	31.10	31.10	2	15,777	0.01%
2023/05/29	1.1	30.95	1	31.15	30.85	0.1	15,810	0.00%
2023/05/26	2	30.70	0.3	30.83	30.75	1.7	15,880	0.01%
2023/05/25	0	0.00	0	30.60	30.65	0	15,849	0.00%
2023/05/24	5	30.30	0	0.00	30.55	5	16,018	0.03%
2023/05/23	15	30.55	0	0.00	30.55	15	16,087	0.09%
2023/05/22	2	30.18	0.1	30.25	30.20	2	16,125	0.01%
2023/05/19	3	30.28	0.1	30.50	30.25	2.9	16,129	0.02%
2023/05/18	2	30.68	0	0.00	30.60	2	16,095	0.01%
2023/05/16	1	30.25	14	30.33	30.25	-13	16,080	-0.08%
2023/05/15	3	29.62	0	0.00	29.60	3	16,129	0.02%
2023/05/12	5.2	29.90	0	0.00	29.85	5.2	16,269	0.03%
2023/05/11	9	30.03	2	30.00	29.80	7	16,356	0.04%
2023/05/10	2.1	30.08	0	0.00	30.00	2.1	16,580	0.01%
2023/05/09	0.1	30.35	0	0.00	30.25	0.1	16,605	0.00%
2023/05/08	1	30.40	0	0.00	30.30	1	16,807	0.01%
2023/05/04	1	31.05	0	0.00	31.10	1	17,548	0.01%
2023/05/02	0	0.00	4	30.80	30.90	-4	18,172	-0.02%
2023/04/28	8	29.75	52	29.95	29.70	-44	18,545	-0.24%
2023/04/27	3	29.47	1	29.25	29.55	2	18,504	0.01%
2023/04/26	52	29.31	1	29.80	29.30	51	18,623	0.27%
2023/04/25	6	29.89	0.2	30.00	30.00	5.8	18,370	0.03%
2023/04/24	4	30.21	0	0.00	30.60	4	18,125	0.02%
2023/04/21	15.1	30.46	4.2	30.05	30.05	10.9	18,006	0.06%
2023/04/20	37	31.36	0	0.00	31.00	37	17,828	0.21%
2023/04/19	4.1	32.16	2	32.30	32.10	2.1	17,977	0.01%
2023/04/18	0	0.00	1	33.30	32.90	-1	17,903	-0.01%
2023/04/17	2.1	32.92	0.1	32.90	32.90	2	17,887	0.01%
2023/04/14	1	33.05	0	0.00	32.90	1	17,901	0.01%
2023/04/13	7	33.04	15	32.92	33.10	-8	17,930	-0.04%
2023/04/12	13	33.15	0	0.00	33.30	13	17,828	0.07%
2023/04/11	1	33.01	3	33.18	33.25	-2	17,840	-0.01%
2023/04/10	3	32.58	0	0.00	32.50	3	17,730	0.02%
2023/04/07	1	32.55	0.1	32.75	32.60	0.9	17,809	0.01%
2023/04/06	15.1	32.69	0	0.00	32.60	15.1	17,816	0.08%
2023/03/31	2.1	33.32	10	33.15	33.10	-7.9	17,724	-0.04%
2023/03/30	0.1	33.10	1	32.95	32.90	-1	17,798	-0.01%
2023/03/29	9	32.95	0.1	33.05	32.95	8.9	17,826	0.05%
2023/03/28	1.1	33.46	8	33.20	33.10	-6.9	17,952	-0.04%
2023/03/27	1	34.10	1	33.85	33.70	0	17,953	0.00%
2023/03/24	4	34.34	0	34.30	34.40	4	18,001	0.02%
2023/03/23	0.1	34.40	0	0.00	34.20	0.1	18,032	0.00%
2023/03/22	2	34.28	0	0.00	34.30	2	18,177	0.01%
2023/03/20	1	34.30	5	34.60	34.20	-4	18,519	-0.02%
2023/03/17	13	33.96	6	33.83	34.60	7	18,561	0.04%
2023/03/15	4	33.55	1	33.70	33.25	3	18,590	0.02%
2023/03/14	4	33.34	0	0.00	33.20	4	18,996	0.02%
2023/03/13	4	33.70	2	34.08	33.80	2	19,442	0.01%
2023/03/10	2.2	34.64	9	34.54	34.45	-6.8	19,550	-0.03%
2023/03/09	9	35.47	10.1	35.75	35.15	-1.1	19,676	-0.01%
2023/03/08	15.1	34.73	20.2	34.80	34.95	-5.1	19,267	-0.03%
2023/03/07	12	35.03	6	35.09	35.15	6	19,091	0.03%
2023/03/06	24	34.65	63	34.91	34.95	-39	18,755	-0.21%
2023/03/03	5	33.31	0	0.00	33.60	5	18,065	0.03%
2023/03/02	0	0.00	3.1	33.30	33.25	-3.1	18,110	-0.02%
2023/03/01	4.2	32.90	0	0.00	33.10	4.2	18,423	0.02%
2023/02/24	4.1	33.57	4	33.61	33.30	0.1	18,738	0.00%
2023/02/22	6	33.20	0	33.35	33.40	6	18,942	0.03%
2023/02/21	3	33.95	0	0.00	33.90	3	18,975	0.02%
2023/02/20	37	33.75	0	0.00	33.80	37	19,285	0.19%
2023/02/16	0	0.00	1	33.40	33.50	-1	19,930	-0.01%
2023/02/15	1.2	33.16	2.1	33.16	33.25	-0.9	20,390	0.00%
2023/02/14	3	33.50	0	0.00	33.60	3	20,381	0.01%
2023/02/13	0	0.00	1	33.15	33.15	-1	20,614	0.00%
2023/02/10	4	33.80	0	0.00	33.70	4	20,840	0.02%
2023/02/09	3	34.27	0	0.00	34.15	3	21,068	0.01%
2023/02/08	11	34.50	1	34.60	34.60	10	21,178	0.05%
2023/02/07	2	33.90	0	0.00	33.80	2	21,101	0.01%
2023/02/06	11	34.10	3	34.25	33.70	8	21,204	0.04%
2023/02/03	5	34.52	7.1	34.54	34.50	-2.1	21,086	-0.01%
2023/02/02	9	35.56	16	35.33	35.30	-7	20,966	-0.03%
2023/02/01	7	34.64	4	34.71	35.00	3	20,713	0.01%
2023/01/31	1	34.25	4.1	34.15	34.30	-3.1	20,414	-0.01%
2023/01/30	10	33.20	14	33.72	33.95	-4	20,175	-0.02%
2023/01/17	4.1	32.15	2	32.30	32.30	2.1	19,808	0.01%
2023/01/16	6.1	32.78	3	32.55	32.55	3.1	20,069	0.02%
2023/01/13	13	33.86	2	33.65	33.65	11	19,986	0.06%
2023/01/12	13	33.93	5.2	34.00	33.85	7.8	20,163	0.04%
2023/01/11	2	33.87	11	34.10	34.30	-9	20,165	-0.04%
2023/01/10	2	34.30	4	33.95	34.00	-2	20,051	-0.01%
2023/01/09	26.1	33.75	15	33.83	33.90	11.1	19,927	0.06%
2023/01/06	2	33.08	11.1	33.27	33.45	-9.1	19,646	-0.05%
2023/01/05	2	32.63	66	32.64	32.65	-64	19,550	-0.33%
2023/01/04	50.1	32.30	0	0.00	32.25	50.1	19,678	0.25%
2022/12/30	6	31.85	0.1	32.15	31.85	5.9	19,847	0.03%
2022/12/29	4	31.64	5	31.60	32.05	-1	20,020	0.00%
2022/12/28	18	32.29	11.1	32.30	32.15	6.9	20,225	0.03%
2022/12/27	2.1	33.54	4	33.38	33.00	-1.9	20,261	-0.01%
2022/12/23	0	0.00	1.1	33.11	33.30	-1.1	20,656	-0.01%
2022/12/22	0.1	33.03	52.6	33.35	33.40	-52.5	21,553	-0.24%
2022/12/21	3	32.73	0	0.00	32.65	3	21,669	0.01%
2022/12/20	15	32.75	1	32.35	32.30	14	21,653	0.06%
2022/12/19	6	33.21	2	33.20	32.90	4	21,784	0.02%
2022/12/16	6	32.71	0	0.00	32.65	6	21,836	0.03%
2022/12/15	55	33.05	3	33.13	32.95	52	21,868	0.24%
2022/12/14	0	0.00	2	33.35	33.35	-2	21,970	-0.01%
2022/12/13	6.1	32.54	5.1	32.50	32.40	1	22,008	0.00%
2022/12/12	7.1	32.21	2	32.20	32.20	5.1	22,253	0.02%
2022/12/08	2	32.98	1.1	33.20	33.05	0.9	24,737	0.00%
2022/12/07	3.1	33.41	1	33.30	33.35	2.1	24,937	0.01%
2022/12/06	7.1	34.35	7	34.64	33.95	0.1	25,107	0.00%
2022/12/05	15	35.30	7	35.21	35.15	8	24,919	0.03%
2022/12/02	3	34.05	4	34.39	34.60	-1	24,563	0.00%
2022/12/01	0	0.00	0.1	34.05	34.00	-0.1	24,634	0.00%
2022/11/30	1	32.55	4	33.10	33.30	-3	24,700	-0.01%
2022/11/29	0	0.00	1.1	32.68	32.60	-1.1	25,613	0.00%
2022/11/28	0	32.50	0	0.00	32.25	0	25,748	0.00%
2022/11/25	4	33.10	2	33.25	32.90	2	26,099	0.01%
2022/11/24	0	33.00	6	33.27	33.30	-6	26,623	-0.02%
2022/11/23	9	32.61	8.1	32.49	32.95	0.9	26,597	0.00%
2022/11/22	14.1	31.78	7.3	32.04	31.85	6.8	26,511	0.03%
2022/11/21	9	33.22	5	32.85	32.85	4	26,312	0.02%
2022/11/18	3	33.87	3.1	33.87	33.65	-0.1	26,505	0.00%
2022/11/17	2	33.55	0	0.00	34.15	2	26,578	0.01%
2022/11/16	21	33.75	10	34.28	34.05	11	26,743	0.04%
2022/11/15	13	33.93	24.1	33.98	34.35	-11.1	26,732	-0.04%
2022/11/14	21	33.80	49.3	33.63	33.45	-28.3	26,524	-0.11%
2022/11/11	4.1	33.43	8	33.99	33.30	-3.9	26,944	-0.01%
2022/11/10	6	32.40	5	32.34	32.60	1	27,055	0.00%
2022/11/09	0.1	32.60	21	32.65	32.70	-20.9	27,830	-0.08%
2022/11/08	12	32.64	2	32.25	32.00	10	28,164	0.04%
2022/11/07	2	32.35	8.1	32.52	32.75	-6.1	28,748	-0.02%
2022/11/04	5	31.21	4.2	31.34	31.85	0.8	28,905	0.00%
2022/11/03	2.1	31.08	1	31.20	31.45	1.1	28,958	0.00%
2022/11/02	2	31.00	2.3	31.18	31.30	-0.3	29,025	0.00%
2022/11/01	4	30.68	6.1	30.92	30.65	-2.1	29,084	-0.01%
2022/10/31	0	0.00	8	30.49	30.80	-8	29,469	-0.03%
2022/10/28	12	30.18	4	29.70	29.70	8	29,605	0.03%
2022/10/27	8.1	30.60	13	30.85	30.90	-5	29,758	-0.02%
2022/10/26	6	30.40	7	30.64	30.45	-1	30,232	0.00%
2022/10/25	14	30.72	9	30.56	30.45	5	30,505	0.02%
2022/10/24	4.1	31.26	11	31.16	31.00	-7	31,876	-0.02%
2022/10/21	18.1	30.72	8	30.80	30.20	10.1	31,699	0.03%
2022/10/20	0	0.00	52.1	30.21	31.00	-52.1	31,430	-0.17%
2022/10/19	0.1	29.90	3.1	30.13	29.90	-3	31,386	-0.01%
2022/10/18	2	30.00	2	30.03	29.90	0	31,425	0.00%
2022/10/17	1	28.50	0	0.00	29.50	1	31,640	0.00%
2022/10/14	0	0.00	8.1	28.31	29.20	-8.1	31,903	-0.03%
2022/10/13	6.2	27.17	101	27.21	26.95	-94.8	31,846	-0.30%	大賣/
2022/10/12	103	28.38	3	28.15	28.10	100	31,943	0.31%	大買/
2022/10/11	3.1	28.65	3	28.08	28.05	0.1	32,244	0.00%
2022/10/07	0	0.00	5.1	30.09	29.95	-5.1	32,235	-0.02%
2022/10/06	52	30.10	103	30.06	30.15	-51	32,281	-0.16%	大賣/
2022/10/05	4	30.54	52	30.59	30.35	-48	32,238	-0.15%
2022/10/04	151.1	29.68	3	29.90	29.85	148.1	32,064	0.46%	大買/鉅額交易
2022/10/03	4	28.08	4	28.75	28.80	0	31,917	0.00%
2022/09/30	0.1	28.50	6	27.55	28.50	-5.9	31,868	-0.02%
2022/09/29	20	27.69	18	27.93	27.80	2	31,740	0.01%
2022/09/28	1.2	28.66	0	0.00	28.55	1.2	30,958	0.00%
2022/09/27	0.1	29.60	0	0.00	29.65	0.1	30,763	0.00%
2022/09/26	14.2	30.22	1	29.40	29.30	13.2	30,800	0.04%
2022/09/23	0.1	30.95	11	30.86	31.00	-10.9	30,778	-0.04%
2022/09/22	6.1	30.50	3	30.73	30.55	3.1	30,824	0.01%
2022/09/21	1	31.40	0	0.00	31.30	1	30,858	0.00%
2022/09/20	0.1	31.80	0	0.00	31.55	0.1	30,834	0.00%
2022/09/19	6	32.02	4	31.45	31.75	2	30,802	0.01%
2022/09/16	11	31.96	108	32.05	32.15	-97	30,695	-0.32%	大賣/
2022/09/15	4	32.35	4	32.68	32.75	0	28,777	0.00%
2022/09/14	6	31.38	6	31.35	31.60	0	28,540	0.00%
2022/09/13	4	32.28	13	32.36	32.00	-9	28,446	-0.03%
2022/09/12	103	31.46	0	0.00	31.75	103	28,490	0.36%	大買/鉅額交易
2022/09/08	4	30.40	2	30.45	30.70	2	28,970	0.01%
2022/09/07	6	30.07	0	0.00	30.10	6	29,064	0.02%
2022/09/06	4.1	30.96	2	30.75	30.80	2.1	28,916	0.01%
2022/09/05	40.2	31.36	2	30.55	30.55	38.2	28,694	0.13%
2022/09/02	0	0.00	1	33.55	33.55	-1	27,702	0.00%
2022/09/01	5.1	33.43	0	0.00	33.65	5.1	27,442	0.02%
2022/08/31	3	34.35	1	34.35	34.45	2	27,006	0.01%
2022/08/29	2	33.85	0	0.00	33.90	2	26,570	0.01%
2022/08/26	1	34.85	4.1	35.04	34.85	-3.1	26,468	-0.01%
2022/08/25	5	34.35	2	34.38	34.25	3	26,229	0.01%
2022/08/24	3.1	33.50	0.1	33.50	33.40	3	26,128	0.01%
2022/08/23	2.1	33.95	3	33.95	33.95	-0.9	29,906	0.00%
2022/08/22	16.1	35.27	1	35.40	35.05	15.1	29,964	0.05%
2022/08/19	58.1	35.78	3.2	35.92	35.70	54.8	29,855	0.18%
2022/08/18	1.5	36.25	1	36.30	35.80	0.5	29,837	0.00%
2022/08/17	2.1	36.30	1	36.00	36.30	1.1	29,451	0.00%
2022/08/16	4	35.55	3	35.84	35.50	1	29,070	0.00%
2022/08/15	2	35.53	6	35.63	35.65	-4	28,584	-0.01%
2022/08/12	8.2	35.04	1	35.30	35.35	7.2	28,218	0.03%
2022/08/11	6	33.95	3	33.95	33.85	3	27,704	0.01%
2022/08/10	7	33.35	11.1	33.32	33.25	-4.1	27,533	-0.01%
2022/08/09	2.1	33.47	4	33.80	33.90	-1.9	27,612	-0.01%
2022/08/08	2	33.65	0	33.90	33.60	2	27,986	0.01%
2022/08/05	3	33.94	5	34.22	34.20	-2	28,793	-0.01%
2022/08/04	2.6	33.88	0	0.00	33.80	2.6	28,739	0.01%
2022/08/03	1	33.95	0	0.00	34.00	1	28,722	0.00%
2022/08/02	4	34.26	0.1	35.00	34.20	4	28,532	0.01%
2022/08/01	4	35.66	2	35.55	35.65	2	28,071	0.01%
2022/07/29	27.1	35.72	3	35.63	35.25	24.1	27,838	0.09%
2022/07/28	7	39.33	10	39.22	38.25	-3	26,477	-0.01%
2022/07/27	5	39.35	0	0.00	39.45	5	26,173	0.02%
2022/07/26	1	39.05	8.1	38.94	38.85	-7.1	26,121	-0.03%
2022/07/25	0	0.00	5	40.30	40.25	-5	26,013	-0.02%
2022/07/22	5.1	42.20	4.2	42.36	41.75	0.8	26,117	0.00%
2022/07/21	0.2	41.70	7	40.71	41.80	-6.8	25,861	-0.03%
2022/07/20	10	39.77	1.1	39.99	39.70	8.9	25,451	0.04%
2022/07/19	0.1	38.24	4	38.05	38.75	-3.9	25,274	-0.02%
2022/07/18	2	38.35	11	38.61	39.25	-9	25,186	-0.04%
2022/07/15	0	0.00	4	39.89	40.05	-4	24,852	-0.02%
2022/07/14	2	38.85	2	39.05	39.00	0	24,990	0.00%
2022/07/13	0	0.00	9	39.28	39.25	-9	24,899	-0.04%
2022/07/12	8	38.96	0	0.00	38.35	8	24,744	0.03%
2022/07/11	1	39.85	0	0.00	40.10	1	24,657	0.00%
2022/07/08	2	40.55	4	40.71	40.55	-2	24,709	-0.01%
2022/07/07	1	40.15	2	40.13	40.40	-1	24,757	0.00%
2022/07/06	6	39.03	15	39.11	38.95	-9	24,552	-0.04%
2022/07/05	5	38.50	2	39.25	39.00	3	24,457	0.01%
2022/07/04	0	0.00	6	38.23	38.30	-6	24,444	-0.02%
2022/07/01	11	39.66	3	39.95	37.85	8	24,552	0.03%
2022/06/30	10	40.56	20	40.26	40.10	-10	24,558	-0.04%
2022/06/29	4	41.70	4.1	41.58	41.70	-0.1	24,367	0.00%
2022/06/28	10	42.85	0	0.00	42.80	10	24,150	0.04%
2022/06/27	1.1	44.18	2	44.55	44.25	-1	24,047	0.00%
2022/06/24	1	42.75	1	43.90	43.00	0	23,919	0.00%
2022/06/23	4	44.86	2	44.53	43.50	2	23,674	0.01%
2022/06/21	3	47.95	0.1	48.70	48.45	3	23,003	0.01%
2022/06/20	6	48.85	5	47.85	47.85	1	22,869	0.00%
2022/06/17	9	49.06	1.1	50.29	50.40	7.9	22,466	0.04%
2022/06/16	3.1	50.91	17	51.57	50.10	-14	21,856	-0.06%
2022/06/15	3	52.27	2	52.10	51.40	1	21,713	0.00%
2022/06/14	10	51.80	41	52.06	52.10	-31	21,641	-0.14%
2022/06/13	7	54.34	25.5	53.74	53.50	-18.5	21,490	-0.09%
2022/06/10	2.1	55.79	4	55.53	55.80	-1.9	21,415	-0.01%
2022/06/09	0	0.00	1	56.10	56.10	-1	21,427	0.00%
2022/06/08	1	55.20	2	55.65	55.30	-1	21,357	0.00%
2022/06/07	2	55.45	4	55.53	55.70	-2	21,283	-0.01%
2022/06/06	9	56.53	2.3	56.44	56.40	6.7	21,188	0.03%
2022/06/02	2	57.15	0.3	57.20	57.20	1.7	21,306	0.01%
2022/06/01	1	57.70	0	0.00	57.80	1	21,450	0.00%
2022/05/31	7	58.09	2	58.40	57.80	5	21,298	0.02%
2022/05/30	2	58.15	3	57.97	58.10	-1	17,255	-0.01%
2022/05/27	2	56.55	3	56.53	56.50	-1	16,890	-0.01%
2022/05/26	16.2	55.85	1	56.20	55.70	15.2	16,887	0.09%
2022/05/25	0	56.60	0	0.00	56.60	0	16,804	0.00%
2022/05/24	0	0.00	8.1	57.03	56.60	-8.1	16,908	-0.05%
2022/05/23	2.1	57.66	5	57.56	57.20	-2.9	16,813	-0.02%
2022/05/20	1	58.80	1	58.80	58.80	0	16,688	0.00%
2022/05/19	11	58.43	17	57.31	59.00	-6	16,508	-0.04%
2022/05/18	1.9	58.31	12	58.56	58.40	-10.1	16,174	-0.06%
2022/05/17	0.1	57.70	7.2	57.92	57.80	-7.1	16,221	-0.04%
2022/05/16	11.1	57.65	9	57.81	57.50	2.1	16,501	0.01%
2022/05/13	24.1	55.77	14	56.73	56.50	10.1	16,109	0.06%
2022/05/12	2	54.95	25.1	54.89	54.00	-23.1	15,272	-0.15%
2022/05/11	3	54.07	2.5	54.38	54.40	0.5	14,941	0.00%
2022/05/10	0	0.00	3	53.10	53.20	-3	14,735	-0.02%
2022/05/09	2	53.95	0	53.90	54.00	2	14,644	0.01%
2022/05/06	2.1	53.98	0	0.00	53.80	2.1	14,614	0.01%
2022/05/05	1.1	54.39	3	54.60	55.00	-2	14,689	-0.01%
2022/05/04	1	53.40	0	0.00	53.20	1	14,714	0.01%
2022/05/03	0.1	53.30	0	0.00	53.00	0.1	14,763	0.00%
2022/04/29	0.1	53.37	1	53.70	53.60	-0.9	14,796	-0.01%
2022/04/28	6	53.03	2	52.76	52.80	4	14,660	0.03%
2022/04/27	1	51.00	0	0.00	51.10	1	14,360	0.01%
2022/04/25	2	52.30	3	52.10	51.90	-1	14,235	-0.01%
2022/04/22	2	54.50	0	0.00	54.40	2	14,199	0.01%
2022/04/21	0	0.00	2.1	54.44	54.40	-2.1	14,008	-0.01%
2022/04/20	0.2	51.95	9	54.87	54.50	-8.8	13,898	-0.06%
2022/04/19	0.1	51.60	2	51.90	51.80	-2	13,569	-0.01%
2022/04/18	2	51.05	8	51.10	51.00	-6	13,569	-0.04%
2022/04/15	1	51.20	0	0.00	51.60	1	13,647	0.01%
2022/04/14	4	51.90	6	52.00	52.00	-2	13,805	-0.01%
2022/04/13	5	53.34	3	53.20	53.00	2	13,818	0.01%
2022/04/12	3	51.83	3	51.73	51.80	0	13,694	0.00%
2022/04/11	1	52.30	10.1	52.60	52.30	-9.1	13,786	-0.07%
2022/04/08	0	0.00	2	55.20	54.30	-2	13,870	-0.01%
2022/04/07	5.3	54.38	1	54.40	54.50	4.3	13,857	0.03%
2022/04/06	4	53.95	8.1	52.94	54.30	-4.1	13,645	-0.03%
2022/04/01	1.1	51.91	1	52.00	52.00	0.1	13,378	0.00%
2022/03/29	1	53.70	0	0.00	53.80	1	13,317	0.01%
2022/03/28	1	53.10	13	53.35	53.90	-12	13,354	-0.09%
2022/03/25	0	0.00	2	54.20	54.10	-2	13,415	-0.01%
2022/03/24	3	53.87	2	53.60	54.20	1	13,469	0.01%
2022/03/23	1	54.10	13	54.20	54.20	-12	13,583	-0.09%
2022/03/22	5	54.00	5	54.50	54.20	0	13,653	0.00%
2022/03/21	2	54.80	0	0.00	54.50	2	13,703	0.01%
2022/03/18	6	53.50	2	53.90	54.20	4	13,791	0.03%
2022/03/16	7	50.71	12	50.69	51.40	-5	14,095	-0.04%
2022/03/15	5	50.50	0	0.00	50.40	5	14,502	0.03%
2022/03/14	8	50.96	3	51.27	51.40	5	14,829	0.03%
2022/03/11	9	51.02	3.5	51.17	50.90	5.5	15,466	0.04%
2022/03/10	2	51.55	11	51.60	51.50	-9	16,687	-0.05%
2022/03/09	17.7	50.24	1	50.10	50.20	16.7	17,390	0.10%
2022/03/08	9.3	50.08	6.6	50.62	49.70	2.7	17,876	0.02%
2022/03/07	3	52.07	8	51.65	52.20	-5	17,945	-0.03%
2022/03/04	5	54.02	0	0.00	54.00	5	18,141	0.03%
2022/03/03	2	55.66	0	0.00	55.40	2	18,218	0.01%
2022/03/02	2	54.50	1	54.70	56.00	1	18,370	0.01%
2022/03/01	3	55.47	5.3	55.66	55.90	-2.3	18,542	-0.01%
2022/02/25	3	52.90	2	53.65	53.30	1	18,408	0.01%
2022/02/24	13.1	54.78	2	54.20	53.30	11.1	18,311	0.06%
2022/02/23	6.5	56.91	2.1	57.06	57.10	4.4	18,332	0.02%
2022/02/22	6.1	57.59	5	57.62	56.60	1.1	18,281	0.01%
2022/02/21	1.5	58.77	0	0.00	58.60	1.5	18,175	0.01%
2022/02/18	4	59.05	1	59.00	59.20	3	18,422	0.02%
2022/02/17	5	59.26	5	58.68	59.60	0	18,712	0.00%
2022/02/16	8.2	59.63	34.2	60.05	59.20	-26	18,534	-0.14%
2022/02/15	7	61.11	10	61.41	60.40	-3	18,234	-0.02%
2022/02/14	5	61.62	1	61.70	61.50	4	18,326	0.02%
2022/02/11	4	63.90	1	64.00	63.90	3	18,642	0.02%
2022/02/10	1	65.60	2	64.70	65.00	-1	19,683	-0.01%
2022/02/09	6	65.97	2	66.15	66.20	4	20,107	0.02%
2022/02/08	3.6	65.71	5	65.62	66.10	-1.4	20,208	-0.01%
2022/02/07	3	63.37	2	63.95	64.50	1	20,198	0.00%
2022/01/26	1	64.00	0	0.00	65.20	1	20,009	0.00%
2022/01/25	2	65.60	3	65.70	65.60	-1	19,953	-0.01%
2022/01/24	2.1	65.54	1.2	65.92	66.20	0.9	19,913	0.00%
2022/01/21	3.2	66.82	0.1	67.10	67.20	3.1	19,877	0.02%
2022/01/20	0.9	67.89	1.1	67.81	67.90	-0.2	20,019	0.00%
2022/01/19	0	67.50	0	0.00	67.80	0	20,252	0.00%
2022/01/18	14.5	68.24	11	68.21	68.00	3.5	20,566	0.02%
2022/01/17	2	67.85	2.1	68.09	68.10	-0.1	20,606	0.00%
2022/01/14	11	67.49	0	0.00	67.30	11	20,514	0.05%
2022/01/13	2	67.55	1.1	67.84	68.20	0.9	20,526	0.00%
2022/01/12	0	0.00	10	66.90	66.90	-10	20,541	-0.05%
2022/01/11	1	67.40	13	67.05	67.00	-12	20,526	-0.06%
2022/01/10	7.1	66.29	4	66.43	67.00	3.1	20,472	0.02%
2022/01/07	4.1	67.12	12	67.18	67.50	-7.9	20,444	-0.04%
2022/01/06	6.2	68.14	78.5	68.40	68.50	-72.4	20,210	-0.36%
2022/01/05	3.2	69.56	18	69.53	69.30	-14.8	20,171	-0.07%
2022/01/04	19.1	69.53	4	69.80	69.20	15.1	20,148	0.07%
2022/01/03	1.2	70.48	7	70.17	70.00	-5.8	19,949	-0.03%
2021/12/30	1	71.40	1	71.50	71.20	0	19,893	0.00%
2021/12/29	1	71.70	2.2	71.45	71.60	-1.2	19,839	-0.01%
2021/12/28	3	71.43	3	71.33	71.40	0	19,882	0.00%
2021/12/27	0	0.00	7	70.99	70.90	-7	19,858	-0.04%
2021/12/24	0	0.00	2	70.40	70.40	-2	19,941	-0.01%
2021/12/23	7	70.31	1.2	70.42	70.30	5.8	19,979	0.03%
2021/12/22	2	71.30	5	71.06	70.80	-3	20,090	-0.01%
2021/12/21	3	70.03	9	69.79	70.80	-6	20,025	-0.03%
2021/12/20	1.5	69.35	0	0.00	69.30	1.5	19,920	0.01%
2021/12/17	2	69.85	1.2	69.84	69.90	0.8	19,792	0.00%
2021/12/16	3	70.67	2.1	70.51	70.60	0.9	19,648	0.00%
2021/12/15	4	69.83	0	0.00	70.20	4	19,568	0.02%
2021/12/14	12	70.28	7	70.09	69.80	5	19,592	0.03%
2021/12/13	8	71.79	6.2	71.72	71.00	1.8	19,433	0.01%
2021/12/10	2.1	72.47	12.5	71.94	72.70	-10.4	19,310	-0.05%
2021/12/09	33.2	71.09	12	71.45	71.00	21.1	18,884	0.11%
2021/12/08	19.1	74.14	4.1	73.52	72.70	15	18,392	0.08%
2021/12/07	22.8	74.84	9	75.11	73.60	13.8	17,982	0.08%
2021/12/06	23	76.67	16	75.62	75.90	7	17,343	0.04%