力積電 (6770)-凱基-鳳山券商分點個股進出

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

力積電

(6770)

可現股當沖

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

立即追蹤
本地時間:14:30

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

力積電 (6770)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	8	26.44	24	26.56	26.55	-16	22,891	-0.07%
2024/05/22	28	26.38	17.2	26.28	26.15	10.8	22,492	0.05%
2024/05/21	5	25.48	4	25.63	25.55	1	22,121	0.00%
2024/05/20	12.1	25.50	3	25.42	25.45	9.1	22,052	0.04%
2024/05/17	14	25.88	21.1	26.07	25.65	-7.1	21,794	-0.03%
2024/05/16	4	25.68	69	25.83	26.45	-65	21,266	-0.31%
2024/05/15	9	24.52	20.2	24.75	24.70	-11.2	20,139	-0.06%
2024/05/14	11.4	24.81	8	24.88	24.85	3.4	19,950	0.02%
2024/05/13	5	24.00	0	0.00	24.10	5	19,785	0.03%
2024/05/10	5.1	24.22	0	0.00	24.35	5.1	19,869	0.03%
2024/05/09	15	24.95	8	24.86	24.75	7	19,825	0.04%
2024/05/08	31	24.68	25	24.72	24.70	6	19,824	0.03%
2024/05/07	11	24.94	4	24.84	24.70	7	19,794	0.04%
2024/05/06	31.2	25.24	18	25.63	25.20	13.2	19,512	0.07%
2024/05/03	67.2	25.19	104	25.71	25.35	-36.8	18,988	-0.19%	大賣/
2024/05/02	27	23.53	20	23.55	23.60	7	17,609	0.04%
2024/04/30	1	23.40	3	23.28	22.85	-2	17,343	-0.01%
2024/04/29	1	23.05	5	22.99	23.20	-4	17,231	-0.02%
2024/04/26	0	0.00	3	22.43	22.15	-3	17,118	-0.02%
2024/04/25	13	22.21	0	0.00	21.95	13	16,932	0.08%
2024/04/24	0	0.00	5	22.46	22.60	-5	16,872	-0.03%
2024/04/23	6	21.87	1	21.80	21.85	5	16,928	0.03%
2024/04/22	8	21.89	3	22.00	21.70	5	16,877	0.03%
2024/04/19	3	22.08	2	22.25	22.20	1	16,592	0.01%
2024/04/18	51	23.09	5	23.30	23.05	46	16,162	0.28%
2024/04/17	8	23.77	17	23.60	23.65	-9	15,832	-0.06%
2024/04/16	3	24.43	1	24.15	24.15	2	15,571	0.01%
2024/04/15	33	25.05	0.2	25.20	25.00	32.8	15,562	0.21%
2024/04/12	4	25.30	1	25.35	25.20	3	16,364	0.02%
2024/04/11	2.4	25.47	7	25.49	25.40	-4.6	18,321	-0.03%
2024/04/10	9	25.98	19	26.13	25.95	-10	18,252	-0.05%
2024/04/09	1	25.55	14.3	25.68	25.60	-13.3	18,286	-0.07%
2024/04/08	3	25.23	15	25.15	25.20	-12	18,402	-0.07%
2024/04/03	9	25.49	2.7	25.50	25.40	6.3	18,274	0.03%
2024/04/02	0	25.95	2	26.00	25.90	-2	18,196	-0.01%
2024/04/01	2	26.03	0	0.00	25.95	2	18,330	0.01%
2024/03/29	3	25.68	0	0.00	25.80	3	18,248	0.02%
2024/03/28	2.2	25.35	2	25.90	25.90	0.2	18,140	0.00%
2024/03/27	9	25.70	0	0.00	25.70	9	17,857	0.05%
2024/03/26	41	26.17	20	26.08	26.05	21	17,654	0.12%
2024/03/25	20	26.37	0	0.00	26.35	20	17,555	0.11%
2024/03/22	6	26.70	0	0.00	26.60	6	17,587	0.03%
2024/03/21	5	26.79	1	26.75	26.75	4	17,701	0.02%
2024/03/20	11.1	27.06	0	0.00	26.60	11.1	17,809	0.06%
2024/03/19	0	0.00	5.9	27.00	26.95	-5.9	17,919	-0.03%
2024/03/15	2.3	26.43	0.2	26.41	26.30	2.1	18,338	0.01%
2024/03/14	1	26.65	1	26.75	26.60	0	18,071	0.00%
2024/03/13	7	26.81	2	26.80	26.60	5	17,989	0.03%
2024/03/12	5	26.90	6	26.89	27.15	-1	17,841	-0.01%
2024/03/11	10	26.90	1	26.90	26.95	9	17,785	0.05%
2024/03/08	17	27.07	6.4	27.14	26.95	10.6	17,756	0.06%
2024/03/07	9	26.66	0	0.00	26.60	9	17,424	0.05%
2024/03/06	1	27.10	0	0.00	26.80	1	17,351	0.01%
2024/03/05	4	27.29	7.5	27.50	27.10	-3.5	17,441	-0.02%
2024/03/04	20	26.69	51	26.74	26.90	-31	17,097	-0.18%
2024/03/01	4	26.96	1.2	26.95	26.90	2.8	17,051	0.02%
2024/02/29	5.7	26.34	7	26.31	27.60	-1.3	16,922	-0.01%
2024/02/27	12.3	26.70	0	0.00	26.60	12.3	16,649	0.07%
2024/02/26	1.1	26.76	8.6	26.72	26.70	-7.5	16,553	-0.05%
2024/02/23	1	26.85	24.3	26.89	26.75	-23.3	16,597	-0.14%
2024/02/22	3	27.12	26	27.13	27.10	-23	16,679	-0.14%
2024/02/21	0	0.00	1	27.15	27.15	-1	16,784	-0.01%
2024/02/20	4	27.71	3	27.58	27.45	1	16,843	0.01%
2024/02/19	0.5	27.59	2.1	27.61	27.75	-1.6	16,873	-0.01%
2024/02/16	1	27.30	2	27.50	27.30	-1	17,051	-0.01%
2024/02/15	1	26.85	10	26.93	26.90	-9	17,037	-0.05%
2024/02/05	6	26.84	2	26.95	26.80	4	17,043	0.02%
2024/02/02	2	27.00	2	27.30	26.70	0	16,974	0.00%
2024/02/01	3.2	26.98	2	27.05	27.10	1.2	16,763	0.01%
2024/01/31	10	27.05	7	27.03	27.00	3	16,842	0.02%
2024/01/30	14.2	27.27	2	27.20	27.05	12.2	16,777	0.07%
2024/01/29	0	27.85	2	27.80	27.70	-2	16,902	-0.01%
2024/01/26	1	27.60	5	27.66	27.95	-4	17,368	-0.02%
2024/01/25	12	28.02	14	27.99	28.05	-2	17,289	-0.01%
2024/01/24	5	28.20	9	27.99	27.90	-4	17,306	-0.02%
2024/01/23	3	27.72	5.2	27.72	27.85	-2.2	17,150	-0.01%
2024/01/22	1	27.50	5	27.25	27.45	-4	17,029	-0.02%
2024/01/19	9	27.29	12	27.32	27.25	-3	16,769	-0.02%
2024/01/18	23	27.37	5	27.19	27.20	18	16,650	0.11%
2024/01/17	26	27.79	3	27.60	27.55	23	16,709	0.14%
2024/01/16	7	28.39	4	28.55	28.45	3	16,365	0.02%
2024/01/15	2	29.05	0	0.00	28.90	2	16,255	0.01%
2024/01/12	25	28.93	1	28.80	28.95	24	16,487	0.15%
2024/01/11	6	28.88	0.9	29.00	28.90	5.1	16,369	0.03%
2024/01/10	11	29.38	0	0.00	29.05	11	16,329	0.07%
2024/01/09	18	29.91	9	29.88	29.45	9	16,371	0.05%
2024/01/08	24.1	30.44	7	30.06	29.90	17.1	16,336	0.10%
2024/01/05	18	30.74	27.4	30.35	30.85	-9.4	15,414	-0.06%
2024/01/04	0	0.00	1	28.15	28.25	-1	13,429	-0.01%
2024/01/03	5.4	28.22	0	0.00	28.10	5.4	13,559	0.04%
2024/01/02	5	29.12	5	29.22	28.80	0	13,267	0.00%
2023/12/29	11	29.64	10	29.45	29.45	1	13,041	0.01%
2023/12/28	0	0.00	15	29.55	29.70	-15	13,126	-0.11%
2023/12/27	10	29.70	17	29.85	29.80	-7	13,085	-0.05%
2023/12/21	1	28.90	5	29.00	28.75	-4	12,936	-0.03%
2023/12/20	3	28.93	0	0.00	28.90	3	12,870	0.02%
2023/12/19	5	29.01	0	0.00	28.80	5	12,791	0.04%
2023/12/18	11	29.73	10	29.45	29.40	1	12,743	0.01%
2023/12/15	1	29.85	0	0.00	29.75	1	12,590	0.01%
2023/12/14	6	29.78	15	29.66	29.65	-9	12,372	-0.07%
2023/12/13	1	30.10	156.1	29.84	29.90	-155.1	12,153	-1.28%	大賣/鉅額交易
2023/12/11	3	28.83	0	0.00	28.80	3	11,714	0.03%
2023/12/08	5	28.90	5	28.95	28.80	0	11,717	0.00%
2023/12/07	0	0.00	7	28.74	28.70	-7	11,837	-0.06%
2023/12/06	100	29.15	1.4	29.30	29.15	98.6	11,843	0.83%
2023/12/05	1	29.30	6	29.38	29.40	-5	11,822	-0.04%
2023/12/04	11.2	29.61	10	29.70	29.70	1.2	11,797	0.01%
2023/12/01	20	29.88	21	29.60	29.60	-1	11,715	-0.01%
2023/11/30	1	30.10	0	0.00	30.10	1	11,613	0.01%
2023/11/29	0	0.00	103.3	29.85	29.85	-103.3	11,401	-0.91%	大賣/鉅額交易
2023/11/28	0	0.00	11	29.74	29.80	-11	11,268	-0.10%
2023/11/27	8	29.40	11	29.50	29.40	-3	11,235	-0.03%
2023/11/22	100	29.20	0	0.00	29.20	100	11,111	0.90%
2023/11/21	0	0.00	7	29.76	29.80	-7	11,007	-0.06%
2023/11/20	3	29.52	104	29.41	29.30	-101	10,865	-0.93%	大賣/鉅額交易
2023/11/17	2	29.00	10	29.05	29.05	-8	10,690	-0.07%
2023/11/16	3	28.75	0	0.00	29.00	3	10,682	0.03%
2023/11/15	7.2	28.81	105	28.90	28.90	-97.8	10,665	-0.92%	大賣/
2023/11/14	2	28.55	1	28.50	28.35	1	10,566	0.01%
2023/11/13	1.1	27.89	0	0.00	27.85	1.1	10,686	0.01%
2023/11/10	4	28.18	5	28.10	28.10	-1	10,756	-0.01%
2023/11/09	2	28.55	50	28.50	28.45	-48	10,882	-0.44%
2023/11/08	56	28.50	1	28.90	28.35	55	11,078	0.50%
2023/11/07	0	0.00	2	28.70	28.85	-2	11,136	-0.02%
2023/11/06	21	28.94	45	28.94	28.75	-24	11,096	-0.22%
2023/11/03	16.2	28.23	66	28.25	28.70	-49.8	10,785	-0.46%
2023/11/01	4	27.33	6	27.49	27.20	-2	10,327	-0.02%
2023/10/30	31	26.50	0	0.00	26.60	31	10,364	0.30%
2023/10/27	1.1	26.71	0	0.00	26.65	1.1	10,487	0.01%
2023/10/26	2	26.95	1	27.00	26.80	1	10,630	0.01%
2023/10/25	1	26.75	6	27.60	27.50	-5	10,626	-0.05%
2023/10/24	9	26.48	0	0.00	26.85	9	10,465	0.09%
2023/10/23	2	26.85	5	26.85	26.65	-3	10,495	-0.03%
2023/10/20	11	27.52	2	27.35	27.30	9	10,632	0.08%
2023/10/19	5	27.23	4.4	27.35	27.35	0.6	10,517	0.01%
2023/10/18	42	27.50	2	27.60	27.50	40	10,616	0.38%
2023/10/17	7	28.17	8	28.04	27.85	-1	10,918	-0.01%
2023/10/16	75	27.40	2	27.93	27.35	73	10,805	0.68%
2023/10/13	1	27.75	2	27.90	27.70	-1	10,714	-0.01%
2023/10/12	1	27.30	5	27.49	27.55	-4	10,677	-0.04%
2023/10/11	11	27.08	3	27.05	27.05	8	10,616	0.08%
2023/10/06	5	26.45	40	26.50	26.50	-35	10,530	-0.33%
2023/10/05	12	26.42	2	26.40	26.40	10	10,631	0.09%
2023/10/04	3	26.12	1	26.15	26.10	2	10,639	0.02%
2023/10/03	3	26.65	1	26.65	26.60	2	10,661	0.02%
2023/10/02	3	26.62	0	0.00	26.60	3	10,818	0.03%
2023/09/28	6	26.64	0	0.00	26.55	6	11,034	0.05%
2023/09/27	40	26.45	0	0.00	26.40	40	11,229	0.36%
2023/09/26	7	26.76	0	0.00	26.65	7	11,225	0.06%
2023/09/22	12	26.84	0	0.00	26.90	12	11,229	0.11%
2023/09/21	6	27.13	1	27.00	27.00	5	11,243	0.04%
2023/09/20	12	27.37	0	0.00	27.25	12	11,187	0.11%
2023/09/19	10	27.85	1	27.85	27.85	9	11,267	0.08%
2023/09/18	1	27.80	0	0.00	27.80	1	11,340	0.01%
2023/09/15	2	28.10	3	28.12	28.10	-1	11,415	-0.01%
2023/09/14	50	28.05	32	28.04	27.90	18	11,398	0.16%
2023/09/13	2	27.43	2	27.35	27.40	0	11,450	0.00%
2023/09/12	30	26.75	0	0.00	27.15	30	11,668	0.26%
2023/09/11	13	27.03	0	0.00	26.90	13	11,933	0.11%
2023/09/08	15	27.63	0	0.00	27.60	15	12,311	0.12%
2023/09/07	1	27.80	0	28.10	27.80	1	12,355	0.01%
2023/09/06	11	27.80	10	27.80	27.80	1	12,402	0.01%
2023/09/04	2.1	28.20	2	28.25	28.20	0.1	12,555	0.00%
2023/09/01	8	28.03	8	28.15	28.15	0	12,714	0.00%
2023/08/31	0	0.00	6	28.12	27.85	-6	12,745	-0.05%
2023/08/30	2	27.63	6	27.78	27.85	-4	12,715	-0.03%
2023/08/29	0	0.00	4	27.30	27.30	-4	12,754	-0.03%
2023/08/28	4	27.73	4	27.49	27.40	0	12,792	0.00%
2023/08/25	1	26.90	0	0.00	26.90	1	12,859	0.01%
2023/08/24	25	27.55	1	27.45	27.30	24	12,993	0.18%
2023/08/23	2	27.10	0	27.30	27.45	2	12,971	0.02%
2023/08/22	4	26.98	4	26.81	26.80	0	13,028	0.00%
2023/08/21	27	27.12	15	27.08	26.95	12	12,950	0.09%
2023/08/18	29	26.76	23.1	27.23	27.25	6	12,869	0.05%
2023/08/17	11	26.49	9	26.73	26.85	2	12,745	0.02%
2023/08/16	2	26.83	7.3	26.90	27.05	-5.3	12,552	-0.04%
2023/08/15	6.1	27.54	0	0.00	27.35	6.1	12,428	0.05%
2023/08/14	5	27.54	4	27.60	27.95	1	12,345	0.01%
2023/08/11	35	28.83	0	0.00	28.40	35	12,206	0.29%
2023/08/10	3	29.08	1	29.10	29.00	2	12,049	0.02%
2023/08/09	0	0.00	66	29.20	29.20	-66	11,975	-0.55%
2023/08/08	11.1	29.18	0	0.00	29.10	11.1	11,958	0.09%
2023/08/07	0	0.00	8	29.55	29.70	-8	11,864	-0.07%
2023/08/04	4	29.56	0	0.00	29.50	4	11,929	0.03%
2023/08/02	1	29.70	0	0.00	29.55	1	11,928	0.01%
2023/08/01	0	0.00	1	29.95	30.00	-1	11,821	-0.01%
2023/07/31	1	30.10	0	0.00	29.95	1	11,712	0.01%
2023/07/28	2	30.20	3.5	30.19	30.20	-1.5	11,669	-0.01%
2023/07/27	1	30.10	21	30.09	30.00	-20	11,649	-0.17%
2023/07/26	21	29.75	0	0.00	29.70	21	11,823	0.18%
2023/07/25	0	0.00	23	30.31	30.20	-23	12,008	-0.19%
2023/07/24	2	29.13	2	28.95	29.60	0	12,087	0.00%
2023/07/21	0	0.00	8	29.35	29.55	-8	12,299	-0.07%
2023/07/20	22	29.37	9	29.32	29.80	13	12,509	0.10%
2023/07/19	15	30.13	14	30.19	30.10	1	12,464	0.01%
2023/07/18	2	30.35	1	30.50	30.50	1	12,801	0.01%
2023/07/17	4.1	30.10	1	30.25	30.10	3.1	13,050	0.02%
2023/07/14	3	30.12	1	30.15	30.10	2	13,401	0.01%
2023/07/13	4	29.81	8	30.04	29.80	-4	13,494	-0.03%
2023/07/12	2	29.95	1	29.85	29.90	1	13,431	0.01%
2023/07/11	2	30.15	0	0.00	30.15	2	13,445	0.01%
2023/07/10	14.2	30.05	2	30.00	30.00	12.2	13,595	0.09%
2023/07/07	18	30.21	1	30.25	30.15	17	13,583	0.13%
2023/07/06	23.1	30.98	1	30.70	30.65	22.1	13,745	0.16%
2023/07/05	1	31.65	32	31.59	31.50	-31	13,610	-0.23%
2023/07/04	21	30.80	0	0.00	30.80	21	13,517	0.16%
2023/07/03	0	0.00	0.5	30.85	30.85	-0.5	13,640	0.00%
2023/06/30	1	30.95	1.6	30.84	30.95	-0.6	13,742	0.00%
2023/06/29	0.9	30.85	1	31.00	30.90	-0.1	13,815	0.00%
2023/06/28	0	0.00	5	30.70	30.70	-5	13,928	-0.04%
2023/06/27	78	31.27	0	0.00	30.70	78	14,075	0.55%
2023/06/26	31	31.41	27	31.65	31.40	4	14,133	0.03%
2023/06/21	0	0.00	22	32.09	31.95	-22	14,165	-0.16%
2023/06/20	1	31.60	9	31.86	31.90	-8	14,140	-0.06%
2023/06/19	50	31.77	18	31.81	31.85	32	14,127	0.23%
2023/06/16	2	32.43	0	0.00	32.15	2	14,081	0.01%
2023/06/15	26	32.54	3	32.65	32.70	23	13,915	0.17%
2023/06/14	26	31.75	338	31.92	32.30	-312	13,782	-2.26%	大賣/鉅額交易
2023/06/13	1	31.30	32	31.27	31.25	-31	13,373	-0.23%
2023/06/12	2	31.03	0	0.00	31.05	2	13,365	0.01%
2023/06/09	3	30.93	3	31.03	30.90	0	13,436	0.00%
2023/06/08	148	31.40	0	0.00	30.90	148	13,579	1.09%	大買/鉅額交易
2023/06/07	0	0.00	155	31.59	31.55	-155	13,766	-1.13%	大賣/鉅額交易
2023/06/06	0	0.00	1	31.05	31.05	-1	14,278	-0.01%
2023/06/05	1	31.20	1	31.30	31.15	0	14,578	0.00%
2023/06/02	0	0.00	9	31.04	31.10	-9	15,012	-0.06%
2023/06/01	1	30.60	0	0.00	30.60	1	15,755	0.01%
2023/05/31	5	31.07	7.3	31.08	30.90	-2.3	15,872	-0.01%
2023/05/30	0	0.00	11	31.18	31.10	-11	15,777	-0.07%
2023/05/29	2	30.90	2	30.98	30.85	0	15,810	0.00%
2023/05/26	0	0.00	1	30.75	30.75	-1	15,880	-0.01%
2023/05/25	0.1	30.55	4	30.65	30.65	-3.9	15,849	-0.02%
2023/05/24	49	30.43	4	30.43	30.55	45	16,018	0.28%
2023/05/23	2	30.45	24	30.64	30.55	-22	16,087	-0.14%
2023/05/22	3	30.20	0	0.00	30.20	3	16,125	0.02%
2023/05/19	171	30.45	6	30.29	30.25	165	16,129	1.02%	大買/鉅額交易
2023/05/18	2	30.65	30	30.70	30.60	-28	16,095	-0.17%
2023/05/17	0	0.00	2	30.35	30.60	-2	16,124	-0.01%
2023/05/16	10	30.35	2	30.30	30.25	8	16,080	0.05%
2023/05/15	0	0.00	2	29.75	29.60	-2	16,129	-0.01%
2023/05/11	7	30.07	26	29.90	29.80	-19	16,356	-0.12%
2023/05/10	11.3	29.99	0	0.00	30.00	11.3	16,580	0.07%
2023/05/09	2	30.35	0	30.50	30.25	2	16,605	0.01%
2023/05/08	11	30.43	8	30.40	30.30	3	16,807	0.02%
2023/05/05	13	30.69	0	0.00	30.65	13	17,093	0.08%
2023/05/04	1	31.05	1	31.00	31.10	0	17,548	0.00%
2023/05/03	14	30.51	12	30.54	30.50	2	17,856	0.01%
2023/05/02	0	0.00	4	30.65	30.90	-4	18,172	-0.02%
2023/04/28	3	29.90	0	0.00	29.70	3	18,545	0.02%
2023/04/27	5	29.30	0	0.00	29.55	5	18,504	0.03%
2023/04/26	5	29.44	1	29.15	29.30	4	18,623	0.02%
2023/04/25	21	29.96	2	30.30	30.00	19	18,370	0.10%
2023/04/24	7	29.73	15	30.19	30.60	-8	18,125	-0.04%
2023/04/21	44	30.48	34	30.21	30.05	10	18,006	0.06%
2023/04/20	17	31.29	10	31.30	31.00	7	17,828	0.04%
2023/04/19	10	32.13	14	32.16	32.10	-4	17,977	-0.02%
2023/04/18	0	0.00	1	33.30	32.90	-1	17,903	-0.01%
2023/04/17	0.2	33.00	1	32.90	32.90	-0.8	17,887	0.00%
2023/04/14	26	33.00	1.1	32.96	32.90	24.9	17,901	0.14%
2023/04/13	7	32.98	4	33.04	33.10	3	17,930	0.02%
2023/04/12	13	33.22	5	33.14	33.30	8	17,828	0.04%
2023/04/11	6	33.13	0	0.00	33.25	6	17,840	0.03%
2023/04/07	4	32.59	6	32.63	32.60	-2	17,809	-0.01%
2023/04/06	0	0.00	1	32.65	32.60	-1	17,816	-0.01%
2023/03/31	6	33.18	0	0.00	33.10	6	17,724	0.03%
2023/03/30	6	32.91	0	0.00	32.90	6	17,798	0.03%
2023/03/29	14	33.06	5	32.96	32.95	9	17,826	0.05%
2023/03/28	6	33.46	3	33.32	33.10	3	17,952	0.02%
2023/03/27	11.1	33.75	2	33.73	33.70	9.1	17,953	0.05%
2023/03/23	6	34.18	2.1	34.15	34.20	4	18,032	0.02%
2023/03/22	1	34.25	0	0.00	34.30	1	18,177	0.01%
2023/03/21	4	34.40	0	0.00	34.20	4	18,241	0.02%
2023/03/20	34	34.34	28	34.27	34.20	6	18,519	0.03%
2023/03/17	2	33.60	3	34.03	34.60	-1	18,561	-0.01%
2023/03/16	10	33.21	3	33.43	33.35	7	18,408	0.04%
2023/03/15	4.1	33.51	4	33.78	33.25	0.1	18,590	0.00%
2023/03/14	3	33.30	1	33.45	33.20	2	18,996	0.01%
2023/03/13	8	33.99	5	34.00	33.80	3	19,442	0.02%
2023/03/10	8	34.53	7	34.76	34.45	1	19,550	0.01%
2023/03/09	184.2	35.63	11.2	35.53	35.15	173	19,676	0.88%	大買/鉅額交易
2023/03/08	5.1	34.67	1	34.70	34.95	4.1	19,267	0.02%
2023/03/07	41.1	35.13	42	35.10	35.15	-0.9	19,091	0.00%
2023/03/06	35.1	34.56	14	34.54	34.95	21.1	18,755	0.11%
2023/03/03	10.1	33.63	9	33.60	33.60	1.1	18,065	0.01%
2023/03/02	10	33.10	10.1	33.35	33.25	-0.1	18,110	0.00%
2023/03/01	11	32.93	2	33.00	33.10	9	18,423	0.05%
2023/02/24	2	33.73	32	33.59	33.30	-30	18,738	-0.16%
2023/02/23	1	33.60	6	33.70	33.65	-5	18,750	-0.03%
2023/02/22	3	33.28	0	0.00	33.40	3	18,942	0.02%
2023/02/21	0	0.00	4.4	33.88	33.90	-4.4	18,975	-0.02%
2023/02/20	4	33.75	0	0.00	33.80	4	19,285	0.02%
2023/02/17	2	33.25	0.1	33.35	33.30	1.9	19,770	0.01%
2023/02/16	2	33.35	1	33.55	33.50	1	19,930	0.01%
2023/02/15	9	33.47	7	33.27	33.25	2	20,390	0.01%
2023/02/14	0	0.00	0	33.60	33.60	0	20,381	0.00%
2023/02/13	49	33.12	14	33.20	33.15	35	20,614	0.17%
2023/02/10	10	33.81	6	33.77	33.70	4	20,840	0.02%
2023/02/09	4	34.20	1	34.20	34.15	3	21,068	0.01%
2023/02/08	29	34.64	4	34.59	34.60	25	21,178	0.12%
2023/02/07	13	33.83	2	33.80	33.80	11	21,101	0.05%
2023/02/06	3	33.82	17.6	33.99	33.70	-14.6	21,204	-0.07%
2023/02/03	6	34.55	3	34.77	34.50	3	21,086	0.01%
2023/02/02	16.1	35.37	23.3	35.34	35.30	-7.2	20,966	-0.03%
2023/02/01	6.2	34.89	8.2	34.85	35.00	-2	20,713	-0.01%
2023/01/31	0.5	34.25	7	34.29	34.30	-6.5	20,414	-0.03%
2023/01/30	4.2	33.64	32	33.49	33.95	-27.9	20,175	-0.14%
2023/01/17	17	32.21	1	32.25	32.30	16	19,808	0.08%
2023/01/16	22	32.95	28.1	32.72	32.55	-6.1	20,069	-0.03%
2023/01/13	2	33.65	2	34.25	33.65	0	19,986	0.00%
2023/01/12	6	34.17	4	34.08	33.85	2	20,163	0.01%
2023/01/11	6	33.89	2	34.10	34.30	4	20,165	0.02%
2023/01/10	3	34.13	10	33.99	34.00	-7	20,051	-0.03%
2023/01/09	30	33.65	37	33.77	33.90	-7	19,927	-0.04%
2023/01/06	0	0.00	11	33.23	33.45	-11	19,646	-0.06%
2023/01/05	7	32.64	12	32.72	32.65	-5	19,550	-0.03%
2023/01/04	1	32.25	4.1	32.30	32.25	-3.1	19,678	-0.02%
2023/01/03	2	31.65	12.1	32.27	32.35	-10.1	19,864	-0.05%
2022/12/30	3	32.17	1.1	32.15	31.85	1.9	19,847	0.01%
2022/12/29	9	31.63	5	31.90	32.05	4	20,020	0.02%
2022/12/28	9	32.33	9	32.26	32.15	0	20,225	0.00%
2022/12/27	12	33.22	18	33.42	33.00	-6	20,261	-0.03%
2022/12/26	14	33.10	9	32.75	32.75	5	20,311	0.02%
2022/12/23	15	33.01	2	33.00	33.30	13	20,656	0.06%
2022/12/22	7	33.12	5	33.42	33.40	2	21,553	0.01%
2022/12/21	0	0.00	1	32.65	32.65	-1	21,669	0.00%
2022/12/20	11	32.70	4	32.58	32.30	7	21,653	0.03%
2022/12/19	0	0.00	6	33.05	32.90	-6	21,784	-0.03%
2022/12/16	8	32.43	4	32.44	32.65	4	21,836	0.02%
2022/12/15	10	33.04	9	33.12	32.95	1	21,868	0.00%
2022/12/14	4	33.35	14	33.18	33.35	-10	21,970	-0.05%
2022/12/13	10	32.48	2	32.62	32.40	8	22,008	0.04%
2022/12/12	35	32.17	10	32.25	32.20	25	22,253	0.11%
2022/12/09	5	33.47	3	33.73	33.45	2	24,397	0.01%
2022/12/08	13	33.01	10	33.10	33.05	3	24,737	0.01%
2022/12/07	2.1	33.76	5	33.50	33.35	-2.9	24,937	-0.01%
2022/12/06	23.1	34.08	11	34.03	33.95	12.1	25,107	0.05%
2022/12/05	31.3	35.34	18	35.21	35.15	13.3	24,919	0.05%
2022/12/02	10	34.18	18.3	34.42	34.60	-8.3	24,563	-0.03%
2022/12/01	14	34.03	24	34.08	34.00	-10	24,634	-0.04%
2022/11/30	2	32.60	3	32.68	33.30	-1	24,700	0.00%
2022/11/29	5	32.05	3.1	32.50	32.60	1.9	25,613	0.01%
2022/11/28	6	32.27	1	32.30	32.25	5	25,748	0.02%
2022/11/25	3	33.15	7	33.08	32.90	-4	26,099	-0.02%
2022/11/24	1	33.10	1	33.30	33.30	0	26,623	0.00%
2022/11/23	7	32.68	4	32.64	32.95	3	26,597	0.01%
2022/11/22	7	31.66	5	31.87	31.85	2	26,511	0.01%
2022/11/21	10	33.18	0	0.00	32.85	10	26,312	0.04%
2022/11/18	5	33.86	3	33.80	33.65	2	26,505	0.01%
2022/11/17	12	33.56	7	33.86	34.15	5	26,578	0.02%
2022/11/16	4	34.24	1	34.60	34.05	3	26,743	0.01%
2022/11/15	3	34.12	9	34.03	34.35	-6	26,732	-0.02%
2022/11/14	1	33.65	8	33.65	33.45	-7	26,524	-0.03%
2022/11/11	12	33.47	22	34.10	33.30	-10	26,944	-0.04%
2022/11/10	2	32.35	5	32.40	32.60	-3	27,055	-0.01%
2022/11/09	1	32.60	4	32.66	32.70	-3	27,830	-0.01%
2022/11/08	11	32.19	2	32.65	32.00	9	28,164	0.03%
2022/11/07	7	32.42	18	32.58	32.75	-11	28,748	-0.04%
2022/11/04	1	31.00	1	31.50	31.85	0	28,905	0.00%
2022/11/03	5	31.30	6	31.30	31.45	-1	28,958	0.00%
2022/11/02	0	31.25	18	31.28	31.30	-18	29,025	-0.06%
2022/11/01	0	0.00	0.2	30.75	30.65	-0.2	29,084	0.00%
2022/10/31	1	30.90	1	30.90	30.80	0	29,469	0.00%
2022/10/28	8	29.98	0	0.00	29.70	8	29,605	0.03%
2022/10/27	7	30.84	6	30.81	30.90	1	29,758	0.00%
2022/10/26	2	30.40	5	30.40	30.45	-3	30,232	-0.01%
2022/10/25	17	30.75	25	31.10	30.45	-8	30,505	-0.03%
2022/10/24	30	31.53	16.9	31.55	31.00	13.1	31,876	0.04%
2022/10/21	13.9	30.61	11	31.01	30.20	2.9	31,699	0.01%
2022/10/20	0	0.00	6.1	30.18	31.00	-6.1	31,430	-0.02%
2022/10/19	2	29.95	1	30.10	29.90	1	31,386	0.00%
2022/10/18	8	29.97	1.1	30.00	29.90	7	31,425	0.02%
2022/10/17	1	28.50	6	28.65	29.50	-5	31,640	-0.02%
2022/10/14	5	28.94	18	28.99	29.20	-13	31,903	-0.04%
2022/10/13	10.1	27.84	4	27.20	26.95	6.1	31,846	0.02%
2022/10/12	7	28.07	0	0.00	28.10	7	31,943	0.02%
2022/10/11	5.5	28.32	8	28.13	28.05	-2.5	32,244	-0.01%
2022/10/07	7	29.93	6	30.22	29.95	1	32,235	0.00%
2022/10/06	4.3	30.11	1	30.15	30.15	3.3	32,281	0.01%
2022/10/05	2	30.55	20	30.55	30.35	-18	32,238	-0.06%
2022/10/04	1	29.55	4	29.78	29.85	-3	32,064	-0.01%
2022/10/03	4	28.70	8	28.58	28.80	-4	31,917	-0.01%
2022/09/30	4	27.84	4	28.13	28.50	0	31,868	0.00%
2022/09/29	39	27.32	16	27.78	27.80	23	31,740	0.07%
2022/09/28	7	29.02	8	28.49	28.55	-1	30,958	0.00%
2022/09/27	2	29.55	0	0.00	29.65	2	30,763	0.01%
2022/09/26	10.2	29.60	1	29.30	29.30	9.2	30,800	0.03%
2022/09/23	1	31.00	3	30.97	31.00	-2	30,778	-0.01%
2022/09/22	9	30.63	0	0.00	30.55	9	30,824	0.03%
2022/09/21	0.1	31.30	0	0.00	31.30	0.1	30,858	0.00%
2022/09/20	6	31.98	10	31.64	31.55	-4	30,834	-0.01%
2022/09/19	5.1	31.70	4	31.74	31.75	1.1	30,802	0.00%
2022/09/16	9.3	31.89	0	0.00	32.15	9.3	30,695	0.03%
2022/09/15	4	32.34	20	32.68	32.75	-16	28,777	-0.06%
2022/09/14	5.1	31.34	6	31.52	31.60	-0.9	28,540	0.00%
2022/09/13	0	32.35	5	32.36	32.00	-5	28,446	-0.02%
2022/09/12	4	31.73	8.3	31.75	31.75	-4.3	28,490	-0.01%
2022/09/08	0	0.00	4	30.74	30.70	-4	28,970	-0.01%
2022/09/07	4.1	30.25	3	30.25	30.10	1.1	29,064	0.00%
2022/09/06	16.1	30.84	54	30.99	30.80	-37.9	28,916	-0.13%
2022/09/05	49	31.14	28	30.92	30.55	21	28,694	0.07%
2022/09/02	6	33.79	0	0.00	33.55	6	27,702	0.02%
2022/09/01	4	33.45	0.2	33.60	33.65	3.8	27,442	0.01%
2022/08/31	7	34.22	7	34.13	34.45	0	27,006	0.00%
2022/08/30	2	34.05	10	34.15	34.00	-8	26,507	-0.03%
2022/08/29	3	33.80	4.1	33.85	33.90	-1.1	26,570	0.00%
2022/08/26	15	35.08	10	35.14	34.85	5	26,468	0.02%
2022/08/25	5	34.20	7	34.48	34.25	-2	26,229	-0.01%
2022/08/24	27	33.68	4.2	33.74	33.40	22.8	26,128	0.09%
2022/08/23	1.1	33.95	5	34.06	33.95	-3.9	29,906	-0.01%
2022/08/22	5	35.24	4	35.25	35.05	1	29,964	0.00%
2022/08/19	5.2	35.87	1	35.71	35.70	4.2	29,855	0.01%
2022/08/18	8.1	35.88	4	36.06	35.80	4.1	29,837	0.01%
2022/08/17	4	36.02	78	35.99	36.30	-74	29,451	-0.25%
2022/08/16	27	35.95	67	36.02	35.50	-40	29,070	-0.14%
2022/08/15	17	35.55	4.1	35.60	35.65	12.9	28,584	0.05%
2022/08/12	98.1	34.88	10	35.20	35.35	88.1	28,218	0.31%
2022/08/11	3	33.87	3	33.95	33.85	0	27,704	0.00%
2022/08/10	17	33.35	5	33.35	33.25	12	27,533	0.04%
2022/08/08	29	33.64	0	0.00	33.60	29	27,986	0.10%
2022/08/05	12	34.26	0	0.00	34.20	12	28,793	0.04%
2022/08/04	2	33.65	0	0.00	33.80	2	28,739	0.01%
2022/08/03	2	34.08	6	33.97	34.00	-4	28,722	-0.01%
2022/08/02	24	34.75	21	34.71	34.20	3	28,532	0.01%
2022/08/01	3	35.68	13	35.89	35.65	-10	28,071	-0.04%
2022/07/29	63.5	35.53	12	35.80	35.25	51.5	27,838	0.18%
2022/07/28	11	39.22	2	39.75	38.25	9	26,477	0.03%
2022/07/27	3	39.25	2	38.93	39.45	1	26,173	0.00%
2022/07/26	15	38.81	3	38.68	38.85	12	26,121	0.05%
2022/07/25	3	40.40	1	40.35	40.25	2	26,013	0.01%
2022/07/22	8	42.23	0	0.00	41.75	8	26,117	0.03%
2022/07/21	2	41.25	5	40.95	41.80	-3	25,861	-0.01%
2022/07/20	7	39.89	5.1	39.91	39.70	2	25,451	0.01%
2022/07/19	13.1	38.19	15	37.98	38.75	-2	25,274	-0.01%
2022/07/18	12	38.73	13	38.80	39.25	-1	25,186	0.00%
2022/07/15	0	40.05	14	39.98	40.05	-14	24,852	-0.06%
2022/07/14	15.2	38.76	1	39.10	39.00	14.2	24,990	0.06%
2022/07/13	20	39.45	0	0.00	39.25	20	24,899	0.08%
2022/07/12	0	0.00	18	38.26	38.35	-18	24,744	-0.07%
2022/07/11	5	39.92	0	0.00	40.10	5	24,657	0.02%
2022/07/08	0	0.00	4	41.01	40.55	-4	24,709	-0.02%
2022/07/07	4.4	39.58	1	39.40	40.40	3.4	24,757	0.01%
2022/07/06	1	38.65	16.6	39.05	38.95	-15.6	24,552	-0.06%
2022/07/04	5	37.85	4	38.20	38.30	1	24,444	0.00%
2022/07/01	5	39.45	10	38.55	37.85	-5	24,552	-0.02%
2022/06/30	7	40.21	6	40.28	40.10	1	24,558	0.00%
2022/06/29	4	41.41	15	41.57	41.70	-11	24,367	-0.05%
2022/06/28	9	42.96	0	0.00	42.80	9	24,150	0.04%
2022/06/27	9.1	44.28	6	44.54	44.25	3.1	24,047	0.01%
2022/06/24	7.8	43.32	0	0.00	43.00	7.8	23,919	0.03%
2022/06/23	10	44.77	6	44.14	43.50	4	23,674	0.02%
2022/06/22	4	47.75	6	47.73	46.35	-2	23,181	-0.01%
2022/06/21	2	47.83	0	0.00	48.45	2	23,003	0.01%
2022/06/20	7.2	48.87	37	48.90	47.85	-29.8	22,869	-0.13%
2022/06/17	8	49.03	1	50.00	50.40	7	22,466	0.03%
2022/06/16	12.4	50.68	5	50.76	50.10	7.4	21,856	0.03%
2022/06/15	6	51.72	1	51.70	51.40	5	21,713	0.02%
2022/06/14	6	52.10	0	0.00	52.10	6	21,641	0.03%
2022/06/13	2	54.10	1	53.60	53.50	1	21,490	0.00%
2022/06/10	0	0.00	5	55.50	55.80	-5	21,415	-0.02%
2022/06/09	7	55.51	1	55.40	56.10	6	21,427	0.03%
2022/06/08	13.1	55.61	1	55.30	55.30	12.1	21,357	0.06%
2022/06/07	4	55.48	0.1	55.50	55.70	4	21,283	0.02%
2022/06/06	16	56.66	1	56.70	56.40	15	21,188	0.07%
2022/06/02	1	57.30	9	57.30	57.20	-8	21,306	-0.04%
2022/06/01	12	57.60	14.2	57.80	57.80	-2.2	21,450	-0.01%
2022/05/31	1	58.10	35	58.19	57.80	-34	21,298	-0.16%
2022/05/30	3	57.83	3	58.00	58.10	0	17,255	0.00%
2022/05/27	7	56.50	5	56.58	56.50	2	16,890	0.01%
2022/05/26	13	55.59	4	55.90	55.70	9	16,887	0.05%
2022/05/25	7	56.83	1	57.30	56.60	6	16,804	0.04%
2022/05/24	2	56.85	1	57.70	56.60	1	16,908	0.01%
2022/05/23	14	57.66	6	58.60	57.20	8	16,813	0.05%
2022/05/20	4	58.90	52	58.80	58.80	-48	16,688	-0.29%
2022/05/19	24	57.53	26	58.23	59.00	-2	16,508	-0.01%
2022/05/18	12	58.43	34	58.46	58.40	-22	16,174	-0.14%
2022/05/17	6	57.58	13	57.97	57.80	-7	16,221	-0.04%
2022/05/16	91	57.54	53.7	57.83	57.50	37.3	16,501	0.23%
2022/05/13	33.1	56.30	20.3	56.16	56.50	12.8	16,109	0.08%
2022/05/12	19	55.00	3	55.17	54.00	16	15,272	0.10%
2022/05/11	5.1	54.00	1.1	54.38	54.40	4	14,941	0.03%
2022/05/10	3	53.20	2	53.15	53.20	1	14,735	0.01%
2022/05/06	5	53.60	1	53.80	53.80	4	14,614	0.03%
2022/05/05	1	54.20	13	54.45	55.00	-12	14,689	-0.08%
2022/05/04	0	0.00	4	53.28	53.20	-4	14,714	-0.03%
2022/05/03	0	0.00	7.6	53.27	53.00	-7.6	14,763	-0.05%
2022/04/29	0	0.00	0.1	53.40	53.60	-0.1	14,796	0.00%
2022/04/28	2.1	52.85	3	53.00	52.80	-0.9	14,660	-0.01%
2022/04/25	4	52.08	0	0.00	51.90	4	14,235	0.03%
2022/04/22	3	53.37	3.3	53.60	54.40	-0.3	14,199	0.00%
2022/04/21	4	54.40	4	54.35	54.40	0	14,008	0.00%
2022/04/20	4	53.33	6	54.22	54.50	-2	13,898	-0.01%
2022/04/19	0	0.00	0.2	51.80	51.80	-0.2	13,569	0.00%
2022/04/18	2.1	51.01	3	51.10	51.00	-0.9	13,569	-0.01%
2022/04/15	4.1	51.28	1	51.60	51.60	3.1	13,647	0.02%
2022/04/14	1.1	51.91	16	52.74	52.00	-14.9	13,805	-0.11%
2022/04/13	21.1	53.17	13	53.20	53.00	8.1	13,818	0.06%
2022/04/12	2	52.25	3	52.00	51.80	-1	13,694	-0.01%
2022/04/11	7	52.47	5	52.54	52.30	2	13,786	0.01%
2022/04/08	8.1	54.15	1	54.30	54.30	7.1	13,870	0.05%
2022/04/07	4	54.30	25.7	54.28	54.50	-21.7	13,857	-0.16%
2022/04/06	9.2	53.46	45	53.89	54.30	-35.8	13,645	-0.26%
2022/04/01	2	51.95	0	0.00	52.00	2	13,378	0.01%
2022/03/31	1.1	53.21	0.9	53.20	53.00	0.2	13,376	0.00%
2022/03/30	1	53.50	5	53.70	53.70	-4	13,360	-0.03%
2022/03/29	1	53.50	0.1	53.50	53.80	0.9	13,317	0.01%
2022/03/28	20	53.50	20	54.00	53.90	0	13,354	0.00%
2022/03/25	3.3	54.16	8	54.01	54.10	-4.7	13,415	-0.04%
2022/03/24	1	54.10	17	54.03	54.20	-16	13,469	-0.12%
2022/03/23	30	54.10	0	0.00	54.20	30	13,583	0.22%
2022/03/22	3	54.00	2.3	54.06	54.20	0.7	13,653	0.01%
2022/03/21	4.3	54.71	11	54.85	54.50	-6.7	13,703	-0.05%
2022/03/18	2	54.00	4	53.30	54.20	-2	13,791	-0.01%
2022/03/17	1	52.90	3.3	52.93	52.90	-2.3	13,824	-0.02%
2022/03/16	1	50.40	16	50.53	51.40	-15	14,095	-0.11%
2022/03/15	4	50.28	11.3	50.01	50.40	-7.3	14,502	-0.05%
2022/03/14	3	51.10	1.1	51.19	51.40	1.9	14,829	0.01%
2022/03/11	1	51.10	3	51.40	50.90	-2	15,466	-0.01%
2022/03/10	5	51.60	13	51.62	51.50	-8	16,687	-0.05%
2022/03/09	25	50.15	18.4	49.91	50.20	6.6	17,390	0.04%
2022/03/08	13.3	50.28	10	49.80	49.70	3.3	17,876	0.02%
2022/03/07	6.1	52.10	14	52.45	52.20	-7.9	17,945	-0.04%
2022/03/04	3	54.03	14	54.00	54.00	-11	18,141	-0.06%
2022/03/03	21	56.00	1	55.50	55.40	20	18,218	0.11%
2022/03/02	20.1	54.85	2	54.90	56.00	18.1	18,370	0.10%
2022/03/01	12	55.20	9	55.48	55.90	3	18,542	0.02%
2022/02/25	10	52.92	7	52.99	53.30	3	18,408	0.02%
2022/02/24	18.6	54.43	39	54.25	53.30	-20.5	18,311	-0.11%
2022/02/23	3.3	56.85	2	56.10	57.10	1.3	18,332	0.01%
2022/02/22	6.7	57.04	1.2	57.09	56.60	5.5	18,281	0.03%
2022/02/21	9.3	58.78	0	0.00	58.60	9.3	18,175	0.05%
2022/02/18	3.2	58.82	0.4	59.35	59.20	2.8	18,422	0.02%
2022/02/17	5	58.64	8	59.45	59.60	-3	18,712	-0.02%
2022/02/16	19	59.88	17.2	60.47	59.20	1.8	18,534	0.01%
2022/02/15	5.2	60.99	1	60.40	60.40	4.2	18,234	0.02%
2022/02/14	13	61.81	11	61.75	61.50	2	18,326	0.01%
2022/02/11	16	63.94	12	63.94	63.90	4	18,642	0.02%
2022/02/10	18.3	64.79	1.2	65.59	65.00	17.1	19,683	0.09%
2022/02/09	0	0.00	26	66.06	66.20	-26	20,107	-0.13%
2022/02/08	4	66.03	7	65.89	66.10	-3	20,208	-0.01%
2022/02/07	6	63.18	0	0.00	64.50	6	20,198	0.03%
2022/01/26	10	64.28	11	64.91	65.20	-1	20,009	0.00%
2022/01/25	7.7	65.83	0	0.00	65.60	7.7	19,953	0.04%
2022/01/24	0	0.00	5	65.66	66.20	-5	19,913	-0.03%
2022/01/21	6.1	66.85	1	66.60	67.20	5.1	19,877	0.03%
2022/01/20	1	67.90	0	0.00	67.90	1	20,019	0.00%
2022/01/19	4.1	67.16	1.1	66.87	67.80	3	20,252	0.01%
2022/01/18	7	68.06	0	0.00	68.00	7	20,566	0.03%
2022/01/17	1	68.20	14	68.15	68.10	-13	20,606	-0.06%
2022/01/14	5	67.70	0	0.00	67.30	5	20,514	0.02%
2022/01/13	10.3	68.03	26	67.92	68.20	-15.7	20,526	-0.08%
2022/01/12	0	0.00	2	66.95	66.90	-2	20,541	-0.01%
2022/01/11	6	67.17	12	66.80	67.00	-6	20,526	-0.03%
2022/01/10	7	66.27	0	0.00	67.00	7	20,472	0.03%
2022/01/07	36	66.88	2	67.50	67.50	34	20,444	0.17%
2022/01/06	9	68.13	2	68.20	68.50	7	20,210	0.03%
2022/01/05	8	69.64	4.1	69.43	69.30	3.9	20,171	0.02%
2022/01/04	10	69.53	3	69.77	69.20	7	20,148	0.03%
2022/01/03	20	70.21	11	70.29	70.00	9	19,949	0.05%
2021/12/30	39	71.40	3.3	71.41	71.20	35.8	19,893	0.18%
2021/12/29	4	71.45	0	0.00	71.60	4	19,839	0.02%
2021/12/28	2	71.35	7	71.31	71.40	-5	19,882	-0.03%
2021/12/27	6	71.00	15	70.92	70.90	-9	19,858	-0.05%
2021/12/24	4	70.50	10	70.57	70.40	-6	19,941	-0.03%
2021/12/23	14	70.36	8	70.81	70.30	6	19,979	0.03%
2021/12/22	24	71.13	2	71.50	70.80	22	20,090	0.11%
2021/12/21	8	70.20	3.3	70.41	70.80	4.7	20,025	0.02%
2021/12/20	5.8	69.49	2	69.30	69.30	3.8	19,920	0.02%
2021/12/17	9.1	69.91	1	70.10	69.90	8.1	19,792	0.04%
2021/12/16	7	70.86	3	70.57	70.60	4	19,648	0.02%
2021/12/15	2.4	70.07	0	70.00	70.20	2.4	19,568	0.01%
2021/12/14	29	69.95	12	69.87	69.80	17	19,592	0.09%
2021/12/13	8	71.49	0	0.00	71.00	8	19,433	0.04%
2021/12/10	31.3	71.90	36	72.68	72.70	-4.7	19,310	-0.02%
2021/12/09	21.3	71.24	16.5	71.37	71.00	4.8	18,884	0.03%
2021/12/08	30.3	73.51	8.1	73.40	72.70	22.2	18,392	0.12%
2021/12/07	29.6	74.96	10.2	76.13	73.60	19.4	17,982	0.11%
2021/12/06	29	75.27	40.7	77.15	75.90	-11.7	17,343	-0.07%