力積電 (6770)-統一-台中券商分點個股進出

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
22.20
漲跌
▼0.85
漲幅
-3.69%
成交量
43,049張
產業
上市半導體類股
890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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/04/19	21.2	22.20	32.1	22.15	22.20	-10.9	16,592	-0.07%
2024/04/18	65.3	23.37	0	0.00	23.05	65.3	16,162	0.40%
2024/04/17	22.2	23.94	0.5	23.71	23.65	21.7	15,832	0.14%
2024/04/16	12	24.15	19	24.15	24.15	-7	15,571	-0.04%
2024/04/15	21.2	25.03	3	25.03	25.00	18.2	15,562	0.12%
2024/04/12	4.1	25.28	2	25.25	25.20	2.1	16,364	0.01%
2024/04/11	7	25.51	4	25.50	25.40	3	18,321	0.02%
2024/04/10	7	26.09	17	26.15	25.95	-10	18,252	-0.05%
2024/04/09	9	25.68	1	25.60	25.60	8	18,286	0.04%
2024/04/08	50	25.10	53.7	25.20	25.20	-3.7	18,402	-0.02%
2024/04/03	17	25.46	2	25.40	25.40	15	18,274	0.08%
2024/04/02	11	25.86	0	0.00	25.90	11	18,196	0.06%
2024/04/01	39	26.01	14	26.04	25.95	25	18,330	0.14%
2024/03/28	66.2	25.19	108	25.84	25.90	-41.8	18,140	-0.23%	大賣/
2024/03/27	63	25.61	5	25.67	25.70	58	17,857	0.32%
2024/03/26	17.1	26.16	12	26.23	26.05	5.1	17,654	0.03%
2024/03/25	6	26.48	3	26.35	26.35	3	17,555	0.02%
2024/03/22	3	26.65	20	26.60	26.60	-17	17,587	-0.10%
2024/03/21	3	27.00	0	0.00	26.75	3	17,701	0.02%
2024/03/20	6	27.07	3.3	26.60	26.60	2.7	17,809	0.02%
2024/03/19	8	27.04	7	27.00	26.95	1	17,919	0.01%
2024/03/18	3.2	26.45	3	26.70	26.80	0.2	18,261	0.00%
2024/03/15	3	26.37	1	26.40	26.30	2	18,338	0.01%
2024/03/14	13	26.69	0	0.00	26.60	13	18,071	0.07%
2024/03/12	2	26.85	4.6	26.87	27.15	-2.6	17,841	-0.01%
2024/03/11	1	26.90	0	0.00	26.95	1	17,785	0.01%
2024/03/08	67	26.78	114.2	27.16	26.95	-47.2	17,756	-0.27%	大賣/
2024/03/07	56	26.77	4	26.78	26.60	52	17,424	0.30%
2024/03/06	42.1	27.00	1	26.85	26.80	41.1	17,351	0.24%
2024/03/05	45	27.46	5.7	27.47	27.10	39.3	17,441	0.23%
2024/03/04	23	26.70	6.5	26.80	26.90	16.5	17,097	0.10%
2024/03/01	13	27.07	16.3	26.97	26.90	-3.3	17,051	-0.02%
2024/02/29	3.2	26.33	10	26.35	27.60	-6.8	16,922	-0.04%
2024/02/27	61	26.72	0	0.00	26.60	61	16,649	0.37%
2024/02/26	18	26.80	3	26.72	26.70	15	16,553	0.09%
2024/02/23	2.1	27.02	9	26.86	26.75	-6.9	16,597	-0.04%
2024/02/22	20.1	27.15	0	0.00	27.10	20.1	16,679	0.12%
2024/02/21	1.1	27.11	0	0.00	27.15	1.1	16,784	0.01%
2024/02/20	55.1	27.50	0	0.00	27.45	55.1	16,843	0.33%
2024/02/19	12	27.72	1	27.70	27.75	11	16,873	0.07%
2024/02/16	10	27.47	16	27.34	27.30	-6	17,051	-0.04%
2024/02/15	12	26.93	2	27.03	26.90	10	17,037	0.06%
2024/02/05	6.5	26.77	1	26.80	26.80	5.5	17,043	0.03%
2024/02/02	2.2	26.87	0	0.00	26.70	2.2	16,974	0.01%
2024/02/01	32	27.03	6	26.98	27.10	26	16,763	0.16%
2024/01/31	0.2	27.00	0	0.00	27.00	0.2	16,842	0.00%
2024/01/30	11.2	27.28	3	27.30	27.05	8.2	16,777	0.05%
2024/01/29	15.1	27.70	19	27.73	27.70	-3.9	16,902	-0.02%
2024/01/26	7.2	27.71	4	27.66	27.95	3.2	17,368	0.02%
2024/01/25	0	0.00	5	28.07	28.05	-5	17,289	-0.03%
2024/01/24	6.3	28.05	1	28.00	27.90	5.3	17,306	0.03%
2024/01/23	6.1	27.80	8	27.72	27.85	-1.9	17,150	-0.01%
2024/01/22	9.1	27.48	4	27.60	27.45	5.1	17,029	0.03%
2024/01/19	4.1	27.26	0	0.00	27.25	4.1	16,769	0.02%
2024/01/18	7	27.23	17	27.26	27.20	-10	16,650	-0.06%
2024/01/17	64	28.14	0	0.00	27.55	64	16,709	0.38%
2024/01/16	5	28.43	0	0.00	28.45	5	16,365	0.03%
2024/01/12	25.2	29.07	18	28.94	28.95	7.2	16,487	0.04%
2024/01/11	2	28.90	1	28.80	28.90	1	16,369	0.01%
2024/01/10	2	29.18	0	0.00	29.05	2	16,329	0.01%
2024/01/09	6.5	29.74	0	0.00	29.45	6.5	16,371	0.04%
2024/01/08	20.2	30.33	7	30.52	29.90	13.2	16,336	0.08%
2024/01/05	65	30.56	120	30.60	30.85	-55	15,414	-0.36%	大賣/
2024/01/04	4	28.10	4	28.21	28.25	0	13,429	0.00%
2024/01/03	122.1	28.20	51	28.10	28.10	71.1	13,559	0.52%	大買/
2024/01/02	4	29.06	6	29.63	28.80	-2	13,267	-0.02%
2023/12/29	52	29.55	55	29.46	29.45	-3	13,041	-0.02%
2023/12/28	15	29.70	0	0.00	29.70	15	13,126	0.11%
2023/12/27	18	29.76	14	29.83	29.80	4	13,085	0.03%
2023/12/25	0	0.00	12	29.13	28.90	-12	12,901	-0.09%
2023/12/22	1	29.15	1	29.55	29.15	0	12,974	0.00%
2023/12/21	1	28.75	1.4	28.86	28.75	-0.4	12,936	0.00%
2023/12/20	6	28.90	6	29.09	28.90	0	12,870	0.00%
2023/12/19	55	29.05	0	0.00	28.80	55	12,791	0.43%
2023/12/18	3	29.35	1	29.85	29.40	2	12,743	0.02%
2023/12/15	1	29.90	16	29.84	29.75	-15	12,590	-0.12%
2023/12/14	50	29.60	5	29.80	29.65	45	12,372	0.36%
2023/12/13	15	29.73	70.5	29.83	29.90	-55.5	12,153	-0.46%
2023/12/12	15	29.21	32	29.51	29.60	-17	11,816	-0.14%
2023/12/11	6	28.83	4	28.80	28.80	2	11,714	0.02%
2023/12/08	0	0.00	1	28.90	28.80	-1	11,717	-0.01%
2023/12/07	6	28.80	25	28.72	28.70	-19	11,837	-0.16%
2023/12/06	52.5	29.34	0	0.00	29.15	52.5	11,843	0.44%
2023/12/05	3	29.32	2	29.30	29.40	1	11,822	0.01%
2023/12/04	7	29.59	19.2	29.58	29.70	-12.2	11,797	-0.10%
2023/12/01	59.1	29.66	56	29.61	29.60	3.1	11,715	0.03%
2023/11/30	15	29.95	25	29.91	30.10	-10	11,613	-0.09%
2023/11/29	4	29.80	8	29.98	29.85	-4	11,401	-0.04%
2023/11/28	6	29.40	8	29.80	29.80	-2	11,268	-0.02%
2023/11/27	2	29.63	30.3	29.57	29.40	-28.3	11,235	-0.25%
2023/11/24	0	0.00	6	29.63	29.75	-6	11,215	-0.05%
2023/11/22	14	29.23	4.2	29.18	29.20	9.8	11,111	0.09%
2023/11/21	18.3	29.73	18	29.73	29.80	0.3	11,007	0.00%
2023/11/20	6	29.47	9.8	29.41	29.30	-3.8	10,865	-0.03%
2023/11/17	20	29.02	21	29.01	29.05	-1	10,690	-0.01%
2023/11/16	18	28.88	13	28.86	29.00	5	10,682	0.05%
2023/11/15	17	28.85	65	28.87	28.90	-48	10,665	-0.45%
2023/11/14	9	28.33	7.2	28.39	28.35	1.8	10,566	0.02%
2023/11/13	59	28.08	2	28.35	27.85	57	10,686	0.53%
2023/11/10	91	28.17	62	28.10	28.10	29	10,756	0.27%
2023/11/09	18	28.39	3	28.52	28.45	15	10,882	0.14%
2023/11/08	6	28.70	17	28.59	28.35	-11	11,078	-0.10%
2023/11/07	65	28.38	70	28.65	28.85	-5	11,136	-0.04%
2023/11/06	11	28.83	25	28.90	28.75	-14	11,096	-0.13%
2023/11/03	45	28.24	76	28.39	28.70	-31	10,785	-0.29%
2023/11/02	12	27.71	1	27.60	27.60	11	10,386	0.11%
2023/11/01	6.1	27.42	2	27.18	27.20	4.1	10,327	0.04%
2023/10/30	57	26.56	56	26.60	26.60	1	10,364	0.01%
2023/10/27	63	26.71	57	26.65	26.65	6	10,487	0.06%
2023/10/26	8	27.19	2	26.95	26.80	6	10,630	0.06%
2023/10/25	5	27.26	5	27.73	27.50	0	10,626	0.00%
2023/10/24	4	26.56	5	26.69	26.85	-1	10,465	-0.01%
2023/10/23	64.1	26.87	61	26.66	26.65	3.1	10,495	0.03%
2023/10/20	96	27.64	85	27.32	27.30	11	10,632	0.10%
2023/10/19	15	27.34	8	27.24	27.35	7	10,517	0.07%
2023/10/18	61	27.59	55	27.51	27.50	6	10,616	0.06%
2023/10/17	4	28.03	19	28.17	27.85	-15	10,918	-0.14%
2023/10/16	36	27.94	12	27.83	27.35	24	10,805	0.22%
2023/10/13	8	27.53	9	27.71	27.70	-1	10,714	-0.01%
2023/10/12	11	27.50	0.6	27.50	27.55	10.4	10,677	0.10%
2023/10/11	2	27.08	3.3	27.14	27.05	-1.3	10,616	-0.01%
2023/10/06	2	26.45	0	0.00	26.50	2	10,530	0.02%
2023/10/05	1.1	26.40	6	26.36	26.40	-5	10,631	-0.05%
2023/10/04	7.1	26.22	5	26.10	26.10	2.1	10,639	0.02%
2023/10/02	5	26.62	0	0.00	26.60	5	10,818	0.05%
2023/09/28	11	26.62	0	0.00	26.55	11	11,034	0.10%
2023/09/27	64	26.57	51	26.40	26.40	13	11,229	0.12%
2023/09/26	59	26.84	50	26.65	26.65	9	11,225	0.08%
2023/09/25	1	27.20	4	27.55	27.30	-3	11,191	-0.03%
2023/09/22	3	26.85	0	0.00	26.90	3	11,229	0.03%
2023/09/21	2	27.05	4	27.05	27.00	-2	11,243	-0.02%
2023/09/20	8	27.58	3	27.42	27.25	5	11,187	0.04%
2023/09/19	1	27.85	1	28.00	27.85	0	11,267	0.00%
2023/09/18	3	27.85	0	0.00	27.80	3	11,340	0.03%
2023/09/15	12	28.09	0.2	28.10	28.10	11.8	11,415	0.10%
2023/09/14	7	27.90	5	27.91	27.90	2	11,398	0.02%
2023/09/12	52	26.85	51	27.15	27.15	1	11,668	0.01%
2023/09/11	2.1	27.32	9	26.90	26.90	-6.9	11,933	-0.06%
2023/09/08	6	27.68	0	0.00	27.60	6	12,311	0.05%
2023/09/07	2	27.85	1	28.20	27.80	1	12,355	0.01%
2023/09/06	58	27.85	50	27.80	27.80	8	12,402	0.06%
2023/09/05	2	27.90	2	28.05	28.05	0	12,428	0.00%
2023/09/04	0	0.00	1	28.30	28.20	-1	12,555	-0.01%
2023/09/01	5	28.10	0	0.00	28.15	5	12,714	0.04%
2023/08/31	0	0.00	2.4	28.18	27.85	-2.4	12,745	-0.02%
2023/08/30	2.1	27.85	13.4	27.84	27.85	-11.3	12,715	-0.09%
2023/08/28	4	27.54	0	0.00	27.40	4	12,792	0.03%
2023/08/25	3	27.05	0	0.00	26.90	3	12,859	0.02%
2023/08/24	27	27.51	11	27.30	27.30	16	12,993	0.12%
2023/08/23	1	26.95	2	27.28	27.45	-1	12,971	-0.01%
2023/08/22	8	26.93	1.1	26.76	26.80	6.9	13,028	0.05%
2023/08/21	3	27.13	6.7	27.20	26.95	-3.7	12,950	-0.03%
2023/08/18	7	26.87	0	0.00	27.25	7	12,869	0.05%
2023/08/17	98	26.27	60	26.85	26.85	38	12,745	0.30%
2023/08/16	66	26.54	72.2	27.02	27.05	-6.2	12,552	-0.05%
2023/08/15	5	27.61	1	27.95	27.35	4	12,428	0.03%
2023/08/14	10.2	27.51	2.2	27.55	27.95	8	12,345	0.06%
2023/08/11	15.3	28.53	0	0.00	28.40	15.3	12,206	0.13%
2023/08/10	3	29.10	5	29.04	29.00	-2	12,049	-0.02%
2023/08/09	12	29.08	11	29.20	29.20	1	11,975	0.01%
2023/08/08	16	29.15	21	29.10	29.10	-5	11,958	-0.04%
2023/08/07	1	29.65	0	0.00	29.70	1	11,864	0.01%
2023/08/02	13.1	29.55	10	29.55	29.55	3.1	11,928	0.03%
2023/08/01	11	30.05	1	29.90	30.00	10	11,821	0.08%
2023/07/31	1.1	29.95	7	30.08	29.95	-6	11,712	-0.05%
2023/07/28	0	0.00	6	30.30	30.20	-6	11,669	-0.05%
2023/07/27	1	30.05	0.3	29.95	30.00	0.8	11,649	0.01%
2023/07/26	5	29.71	4	29.80	29.70	1	11,823	0.01%
2023/07/25	11	29.70	19	30.21	30.20	-8	12,008	-0.07%
2023/07/24	59	29.07	51	29.59	29.60	8	12,087	0.07%
2023/07/21	12	29.25	9	29.27	29.55	3	12,299	0.02%
2023/07/20	68	29.12	58.1	29.71	29.80	9.9	12,509	0.08%
2023/07/19	76	30.22	20	30.10	30.10	56	12,464	0.45%
2023/07/18	0.3	30.35	29	30.43	30.50	-28.7	12,801	-0.22%
2023/07/17	18	30.20	3	30.10	30.10	15	13,050	0.12%
2023/07/14	0	0.00	10	30.10	30.10	-10	13,401	-0.07%
2023/07/13	8	29.86	1	29.95	29.80	7	13,494	0.05%
2023/07/12	3	29.87	0	0.00	29.90	3	13,431	0.02%
2023/07/11	0	0.00	2	30.30	30.15	-2	13,445	-0.01%
2023/07/10	13	29.95	0	0.00	30.00	13	13,595	0.10%
2023/07/07	4.3	30.18	1	30.20	30.15	3.3	13,583	0.02%
2023/07/06	71	31.10	2	30.70	30.65	69	13,745	0.50%
2023/07/05	8	31.20	25	31.60	31.50	-17	13,610	-0.12%
2023/07/04	52	30.75	52	30.80	30.80	0	13,517	0.00%
2023/07/03	1	31.05	12	31.00	30.85	-11	13,640	-0.08%
2023/06/29	2	30.80	0	0.00	30.90	2	13,815	0.01%
2023/06/28	2	30.75	0	0.00	30.70	2	13,928	0.01%
2023/06/27	18.2	30.99	1	30.85	30.70	17.2	14,075	0.12%
2023/06/26	6.1	31.51	4	31.36	31.40	2.1	14,133	0.01%
2023/06/21	6	31.85	5	31.88	31.95	1	14,165	0.01%
2023/06/20	1	31.55	0	0.00	31.90	1	14,140	0.01%
2023/06/19	6.3	31.79	9	31.82	31.85	-2.7	14,127	-0.02%
2023/06/16	15	32.26	7	32.21	32.15	8	14,081	0.06%
2023/06/15	44	32.46	10	32.69	32.70	34	13,915	0.24%
2023/06/14	1.5	32.02	34	32.11	32.30	-32.5	13,782	-0.24%
2023/06/13	0	0.00	5	31.23	31.25	-5	13,373	-0.04%
2023/06/12	54	30.75	54	31.04	31.05	0	13,365	0.00%
2023/06/09	52	30.90	52	30.90	30.90	0	13,436	0.00%
2023/06/08	55.8	31.27	50	30.90	30.90	5.8	13,579	0.04%
2023/06/07	0	0.00	14	31.56	31.55	-14	13,766	-0.10%
2023/06/06	3	31.05	3	31.08	31.05	0	14,278	0.00%
2023/06/05	4	31.21	3	31.28	31.15	1	14,578	0.01%
2023/06/02	1	30.85	4	30.98	31.10	-3	15,012	-0.02%
2023/06/01	2	30.60	11	30.65	30.60	-9	15,755	-0.06%
2023/05/31	1	31.00	0	31.15	30.90	1	15,872	0.01%
2023/05/30	3	31.23	5	31.19	31.10	-2	15,777	-0.01%
2023/05/29	11	30.80	2	30.93	30.85	9	15,810	0.06%
2023/05/26	11	30.80	1.1	30.94	30.75	9.9	15,880	0.06%
2023/05/25	50	30.50	50	30.65	30.65	0	15,849	0.00%
2023/05/24	0	0.00	7	30.40	30.55	-7	16,018	-0.04%
2023/05/23	6	30.53	1.1	30.45	30.55	4.9	16,087	0.03%
2023/05/22	0	0.00	3	30.13	30.20	-3	16,125	-0.02%
2023/05/19	1	30.20	1	30.60	30.25	0	16,129	0.00%
2023/05/18	6	30.63	0	0.00	30.60	6	16,095	0.04%
2023/05/17	7	30.60	1	30.69	30.60	6	16,124	0.04%
2023/05/16	5	30.31	4	30.34	30.25	1	16,080	0.01%
2023/05/15	8	29.60	1	29.65	29.60	7	16,129	0.04%
2023/05/12	1.1	29.85	0	29.90	29.85	1.1	16,269	0.01%
2023/05/11	1	29.90	1	30.05	29.80	0	16,356	0.00%
2023/05/10	0	0.00	10	30.08	30.00	-10	16,580	-0.06%
2023/05/09	4.2	30.40	6	30.34	30.25	-1.8	16,605	-0.01%
2023/05/08	52	30.70	53	30.33	30.30	-1	16,807	-0.01%
2023/05/05	63	30.82	58.3	30.66	30.65	4.7	17,093	0.03%
2023/05/04	14	30.90	6	31.10	31.10	8	17,548	0.05%
2023/05/03	2	30.73	0	0.00	30.50	2	17,856	0.01%
2023/05/02	1	30.85	1.2	30.76	30.90	-0.2	18,172	0.00%
2023/04/28	16.5	29.80	0.2	29.95	29.70	16.2	18,545	0.09%
2023/04/27	58	29.27	50	29.55	29.55	8	18,504	0.04%
2023/04/26	11.6	29.32	2.1	29.37	29.30	9.5	18,623	0.05%
2023/04/25	0	0.00	2	30.00	30.00	-2	18,370	-0.01%
2023/04/24	2	29.77	17.8	29.98	30.60	-15.8	18,125	-0.09%
2023/04/21	12.1	30.37	9.4	30.74	30.05	2.7	18,006	0.01%
2023/04/20	26.1	31.33	3	31.20	31.00	23.1	17,828	0.13%
2023/04/19	63	32.65	56.9	32.11	32.10	6.1	17,977	0.03%
2023/04/18	14	33.15	18.2	33.21	32.90	-4.2	17,903	-0.02%
2023/04/17	1	32.90	0	0.00	32.90	1	17,887	0.01%
2023/04/14	54	33.14	57	32.91	32.90	-3	17,901	-0.02%
2023/04/13	7.2	33.02	5	33.10	33.10	2.2	17,930	0.01%
2023/04/12	15	33.16	5	33.15	33.30	10	17,828	0.06%
2023/04/11	13	33.12	0.4	32.85	33.25	12.6	17,840	0.07%
2023/04/10	18	32.61	5	32.65	32.50	13	17,730	0.07%
2023/04/07	1.1	32.61	1	32.60	32.60	0.1	17,809	0.00%
2023/04/06	31	32.74	0	0.00	32.60	31	17,816	0.17%
2023/03/31	25	33.37	12	33.43	33.10	13	17,724	0.07%
2023/03/30	5	32.99	1	33.00	32.90	4	17,798	0.02%
2023/03/29	58	33.18	0	0.00	32.95	58	17,826	0.33%
2023/03/28	74.1	33.59	0	0.00	33.10	74.1	17,952	0.41%
2023/03/27	10	33.77	0	0.00	33.70	10	17,953	0.06%
2023/03/24	52	34.26	51	34.40	34.40	1	18,001	0.01%
2023/03/23	2	34.18	5	34.35	34.20	-3	18,032	-0.02%
2023/03/22	0	0.00	11	34.27	34.30	-11	18,177	-0.06%
2023/03/21	55	34.35	51	34.20	34.20	4	18,241	0.02%
2023/03/20	59	34.43	56	34.21	34.20	3	18,519	0.02%
2023/03/17	1	33.75	9	34.41	34.60	-8	18,561	-0.04%
2023/03/16	51	33.15	50	33.35	33.35	1	18,408	0.01%
2023/03/15	0	0.00	1	33.75	33.25	-1	18,590	-0.01%
2023/03/14	19	33.42	5	33.38	33.20	14	18,996	0.07%
2023/03/13	65	33.82	16	33.64	33.80	49	19,442	0.25%
2023/03/10	63	34.79	24	34.71	34.45	39	19,550	0.20%
2023/03/09	17	35.61	62	35.61	35.15	-45	19,676	-0.23%
2023/03/08	77	34.67	60	34.87	34.95	17	19,267	0.09%
2023/03/07	15.2	35.12	80	35.17	35.15	-64.8	19,091	-0.34%
2023/03/06	28	34.33	43	34.56	34.95	-15	18,755	-0.08%
2023/03/03	55	33.26	61	33.61	33.60	-6	18,065	-0.03%
2023/03/02	0	0.00	25	33.13	33.25	-25	18,110	-0.14%
2023/03/01	67	33.05	23	32.95	33.10	44	18,423	0.24%
2023/02/24	4	33.43	18	33.84	33.30	-14	18,738	-0.07%
2023/02/23	9	33.71	51	33.75	33.65	-42	18,750	-0.22%
2023/02/22	69	33.26	11	33.34	33.40	58	18,942	0.31%
2023/02/21	16	33.89	19	34.04	33.90	-3	18,975	-0.02%
2023/02/20	4	33.75	7	33.61	33.80	-3	19,285	-0.02%
2023/02/17	51	33.25	9	33.35	33.30	42	19,770	0.21%
2023/02/16	2	33.58	2	33.58	33.50	0	19,930	0.00%
2023/02/15	65	33.19	24.6	33.16	33.25	40.4	20,390	0.20%
2023/02/14	0	0.00	2	33.68	33.60	-2	20,381	-0.01%
2023/02/13	67	33.44	1	33.20	33.15	66	20,614	0.32%
2023/02/10	63.2	33.93	3	33.70	33.70	60.2	20,840	0.29%
2023/02/09	61	34.29	10	34.30	34.15	51	21,068	0.24%
2023/02/08	39	34.65	21	34.65	34.60	18	21,178	0.08%
2023/02/07	14	33.69	21	33.69	33.80	-7	21,101	-0.03%
2023/02/06	41.1	34.03	8	33.88	33.70	33.1	21,204	0.16%
2023/02/03	120	34.68	5	34.82	34.50	115	21,086	0.55%	大買/鉅額交易
2023/02/02	146	35.46	59	35.52	35.30	87	20,966	0.42%	大買/
2023/02/01	159	34.68	109	34.95	35.00	50	20,713	0.24%	大買/大賣/
2023/01/31	13	34.18	63	34.03	34.30	-50	20,414	-0.24%
2023/01/30	51.2	33.10	57	33.46	33.95	-5.8	20,175	-0.03%
2023/01/17	63.1	32.17	8	32.20	32.30	55.1	19,808	0.28%
2023/01/16	25.3	32.68	0	0.00	32.55	25.3	20,069	0.13%
2023/01/13	3.4	33.79	13	34.21	33.65	-9.6	19,986	-0.05%
2023/01/12	1.2	34.18	9	34.07	33.85	-7.8	20,163	-0.04%
2023/01/11	6	33.87	19	33.94	34.30	-13	20,165	-0.06%
2023/01/10	8	34.03	2	33.90	34.00	6	20,051	0.03%
2023/01/09	23	33.48	21	33.81	33.90	2	19,927	0.01%
2023/01/06	3	33.27	21.1	33.18	33.45	-18.1	19,646	-0.09%
2023/01/05	0	0.00	3	32.80	32.65	-3	19,550	-0.02%
2023/01/04	0	0.00	2	32.50	32.25	-2	19,678	-0.01%
2023/01/03	2	31.98	9	32.35	32.35	-7	19,864	-0.04%
2022/12/30	1	32.05	1	32.50	31.85	0	19,847	0.00%
2022/12/29	26.5	31.63	3	31.90	32.05	23.5	20,020	0.12%
2022/12/28	19	32.33	11	32.15	32.15	8	20,225	0.04%
2022/12/27	0	0.00	2	33.28	33.00	-2	20,261	-0.01%
2022/12/26	2	32.78	1	32.65	32.75	1	20,311	0.00%
2022/12/23	4	33.05	0	0.00	33.30	4	20,656	0.02%
2022/12/22	4	33.35	17	33.30	33.40	-13	21,553	-0.06%
2022/12/21	1	32.50	20	32.63	32.65	-19	21,669	-0.09%
2022/12/20	2	32.38	10	32.30	32.30	-8	21,653	-0.04%
2022/12/19	0	0.00	5	33.09	32.90	-5	21,784	-0.02%
2022/12/16	18	32.47	9	32.65	32.65	9	21,836	0.04%
2022/12/15	18	33.09	0	0.00	32.95	18	21,868	0.08%
2022/12/14	7.1	33.12	10	33.10	33.35	-2.9	21,970	-0.01%
2022/12/13	6	32.51	3	32.35	32.40	3	22,008	0.01%
2022/12/12	37	32.25	4	32.24	32.20	33	22,253	0.15%
2022/12/09	3	33.77	33.3	33.47	33.45	-30.3	24,397	-0.12%
2022/12/08	15	33.13	2	33.05	33.05	13	24,737	0.05%
2022/12/07	41	33.55	16	33.48	33.35	25	24,937	0.10%
2022/12/06	30	34.13	13	33.94	33.95	17	25,107	0.07%
2022/12/05	42	35.39	44	35.36	35.15	-2	24,919	-0.01%
2022/12/02	4	34.08	24	34.48	34.60	-20	24,563	-0.08%
2022/12/01	16	34.00	23	34.04	34.00	-7	24,634	-0.03%
2022/11/30	6.1	32.70	3	33.02	33.30	3.1	24,700	0.01%
2022/11/29	23	32.09	17	32.56	32.60	6	25,613	0.02%
2022/11/28	19	32.42	10	32.25	32.25	9	25,748	0.03%
2022/11/25	21	33.10	11	32.91	32.90	10	26,099	0.04%
2022/11/24	14	33.00	19.1	33.22	33.30	-5.1	26,623	-0.02%
2022/11/23	1	32.40	9.6	32.80	32.95	-8.6	26,597	-0.03%
2022/11/22	27	31.69	14	31.93	31.85	13	26,511	0.05%
2022/11/21	11	33.35	10	32.85	32.85	1	26,312	0.00%
2022/11/18	21	34.11	24.2	34.07	33.65	-3.2	26,505	-0.01%
2022/11/17	14.2	33.57	10	33.90	34.15	4.2	26,578	0.02%
2022/11/16	8	34.16	13	33.91	34.05	-5	26,743	-0.02%
2022/11/15	111.2	34.25	19.2	34.22	34.35	92	26,732	0.34%	大買/
2022/11/14	5.2	33.46	42	33.46	33.45	-36.8	26,524	-0.14%
2022/11/11	51	33.92	21.2	33.86	33.30	29.8	26,944	0.11%
2022/11/10	0.1	32.45	4	32.50	32.60	-3.9	27,055	-0.01%
2022/11/09	3	32.62	8	32.66	32.70	-5	27,830	-0.02%
2022/11/08	9.8	32.31	13	32.04	32.00	-3.2	28,164	-0.01%
2022/11/07	3.1	32.50	28.2	32.57	32.75	-25.1	28,748	-0.09%
2022/11/04	0	0.00	2	31.80	31.85	-2	28,905	-0.01%
2022/11/03	0	0.00	6.5	31.38	31.45	-6.5	28,958	-0.02%
2022/11/02	1	30.96	12.6	31.26	31.30	-11.6	29,025	-0.04%
2022/11/01	4	30.68	2.1	30.99	30.65	1.9	29,084	0.01%
2022/10/31	14	30.90	45.2	30.50	30.80	-31.2	29,469	-0.11%
2022/10/28	21.2	30.18	11.1	29.77	29.70	10.1	29,605	0.03%
2022/10/27	23	30.61	23	30.77	30.90	0	29,758	0.00%
2022/10/26	11	30.45	4	30.55	30.45	7	30,232	0.02%
2022/10/25	11.1	30.80	11	30.62	30.45	0.1	30,505	0.00%
2022/10/24	4	31.43	7.3	31.56	31.00	-3.3	31,876	-0.01%
2022/10/21	28.5	30.99	26.2	30.62	30.20	2.3	31,699	0.01%
2022/10/20	9.2	29.73	15	30.54	31.00	-5.8	31,430	-0.02%
2022/10/19	1	30.10	2.2	29.95	29.90	-1.2	31,386	0.00%
2022/10/18	6.2	29.90	8	29.90	29.90	-1.8	31,425	-0.01%
2022/10/17	2.1	28.81	1.2	29.41	29.50	0.9	31,640	0.00%
2022/10/14	1.2	28.63	2	28.51	29.20	-0.8	31,903	0.00%
2022/10/13	4	27.16	0.5	27.40	26.95	3.5	31,846	0.01%
2022/10/12	15.5	27.98	15	28.10	28.10	0.5	31,943	0.00%
2022/10/11	9	28.36	2	28.70	28.05	7	32,244	0.02%
2022/10/07	1	29.95	1	30.15	29.95	0	32,235	0.00%
2022/10/06	5.1	30.15	20	30.47	30.15	-14.9	32,281	-0.05%
2022/10/05	2	30.50	9.1	30.52	30.35	-7.1	32,238	-0.02%
2022/10/04	15.1	29.83	15	29.76	29.85	0.1	32,064	0.00%
2022/10/03	5	28.42	16	28.28	28.80	-11	31,917	-0.03%
2022/09/30	0.2	27.63	8	27.82	28.50	-7.9	31,868	-0.02%
2022/09/29	22	27.78	17	28.81	27.80	5	31,740	0.02%
2022/09/28	23	28.90	24.1	28.72	28.55	-1.1	30,958	0.00%
2022/09/27	5	29.63	0	0.00	29.65	5	30,763	0.02%
2022/09/26	41.9	29.73	13	29.40	29.30	28.9	30,800	0.09%
2022/09/23	2	30.93	7	30.96	31.00	-5	30,778	-0.02%
2022/09/22	20.1	30.56	22	30.69	30.55	-1.9	30,824	-0.01%
2022/09/21	2.3	31.21	11.4	31.48	31.30	-9.1	30,858	-0.03%
2022/09/20	13	31.90	4	31.85	31.55	9	30,834	0.03%
2022/09/19	35	31.91	22	32.25	31.75	13	30,802	0.04%
2022/09/16	84	32.06	6	31.98	32.15	78	30,695	0.25%
2022/09/15	9	32.33	11	32.58	32.75	-2	28,777	-0.01%
2022/09/14	1	31.35	5	31.45	31.60	-4	28,540	-0.01%
2022/09/13	6	32.33	4	32.06	32.00	2	28,446	0.01%
2022/09/12	4.7	31.57	11	31.51	31.75	-6.3	28,490	-0.02%
2022/09/08	7.1	30.55	2	30.50	30.70	5.1	28,970	0.02%
2022/09/07	11.1	30.32	6	30.43	30.10	5.1	29,064	0.02%
2022/09/06	28.4	30.80	30	30.98	30.80	-1.6	28,916	-0.01%
2022/09/05	63.2	31.88	21	32.43	30.55	42.2	28,694	0.15%
2022/09/02	23	33.74	10	33.55	33.55	13	27,702	0.05%
2022/09/01	32	33.58	20	33.63	33.65	12	27,442	0.04%
2022/08/31	27	33.80	7	34.36	34.45	20	27,006	0.07%
2022/08/30	11	34.04	3	34.08	34.00	8	26,507	0.03%
2022/08/29	8.1	33.79	47	33.70	33.90	-38.9	26,570	-0.15%
2022/08/26	2	35.13	9	35.01	34.85	-7	26,468	-0.03%
2022/08/25	18	34.53	7	34.44	34.25	11	26,229	0.04%
2022/08/24	16	33.86	12	33.98	33.40	4	26,128	0.02%
2022/08/23	19.1	34.11	3	34.13	33.95	16.1	29,906	0.05%
2022/08/22	24.1	35.11	36	35.23	35.05	-12	29,964	-0.04%
2022/08/19	35	35.78	31	35.84	35.70	4	29,855	0.01%
2022/08/18	27	35.96	0	0.00	35.80	27	29,837	0.09%
2022/08/17	61	36.29	35	35.83	36.30	26	29,451	0.09%
2022/08/16	70.1	36.15	20.8	35.85	35.50	49.3	29,070	0.17%
2022/08/15	18.1	35.58	10	35.53	35.65	8.1	28,584	0.03%
2022/08/12	84.2	34.80	25	35.20	35.35	59.2	28,218	0.21%
2022/08/11	6.2	33.92	5.3	33.90	33.85	0.9	27,704	0.00%
2022/08/10	18	33.29	17	33.31	33.25	1	27,533	0.00%
2022/08/09	31	33.85	17.2	33.50	33.90	13.8	27,612	0.05%
2022/08/08	8.2	33.66	22	33.69	33.60	-13.8	27,986	-0.05%
2022/08/05	52.1	34.11	10	34.20	34.20	42.1	28,793	0.15%
2022/08/04	16	33.82	10.3	33.81	33.80	5.7	28,739	0.02%
2022/08/03	22	33.96	11	34.01	34.00	11	28,722	0.04%
2022/08/02	28.3	34.83	10	34.20	34.20	18.3	28,532	0.06%
2022/08/01	12	35.77	32	35.83	35.65	-20	28,071	-0.07%
2022/07/29	77.2	35.54	3.7	35.71	35.25	73.5	27,838	0.26%
2022/07/28	5.1	38.48	0	0.00	38.25	5.1	26,477	0.02%
2022/07/27	16	39.03	1	39.25	39.45	15	26,173	0.06%
2022/07/26	33	38.90	13	38.83	38.85	20	26,121	0.08%
2022/07/25	18.5	40.31	28	40.66	40.25	-9.5	26,013	-0.04%
2022/07/22	25	42.10	2	42.40	41.75	23	26,117	0.09%
2022/07/21	8	41.49	10.1	41.15	41.80	-2.1	25,861	-0.01%
2022/07/20	2	39.75	3	39.90	39.70	-1	25,451	0.00%
2022/07/19	15.1	38.43	10	38.26	38.75	5	25,274	0.02%
2022/07/18	9	38.57	2	39.05	39.25	7	25,186	0.03%
2022/07/14	3	38.73	3	38.92	39.00	0	24,990	0.00%
2022/07/13	11	39.09	3	39.12	39.25	8	24,899	0.03%
2022/07/12	52	39.05	52	38.77	38.35	0	24,744	0.00%
2022/07/11	3	39.75	0	0.00	40.10	3	24,657	0.01%
2022/07/08	1	41.25	3	41.12	40.55	-2	24,709	-0.01%
2022/07/07	3	39.48	8.1	40.10	40.40	-5.1	24,757	-0.02%
2022/07/06	6.6	39.00	7.7	39.13	38.95	-1.1	24,552	0.00%
2022/07/05	13	38.90	6	38.93	39.00	7	24,457	0.03%
2022/07/04	1	38.20	36	38.02	38.30	-35	24,444	-0.14%
2022/07/01	20.1	39.75	14.2	38.14	37.85	5.9	24,552	0.02%
2022/06/30	20	40.32	12.1	40.12	40.10	7.9	24,558	0.03%
2022/06/29	28.6	41.51	19.5	41.63	41.70	9	24,367	0.04%
2022/06/28	17	42.97	6	42.92	42.80	11	24,150	0.05%
2022/06/27	2	44.38	7	44.22	44.25	-5	24,047	-0.02%
2022/06/24	16	43.41	5	43.00	43.00	11	23,919	0.05%
2022/06/23	14	44.26	3	43.25	43.50	11	23,674	0.05%
2022/06/22	8	47.34	6	47.23	46.35	2	23,181	0.01%
2022/06/21	11.4	48.56	3	47.55	48.45	8.4	23,003	0.04%
2022/06/20	27.8	48.83	19	48.15	47.85	8.8	22,869	0.04%
2022/06/17	17	49.67	12	49.77	50.40	5	22,466	0.02%
2022/06/16	21	51.19	15	50.19	50.10	6	21,856	0.03%
2022/06/15	15	51.94	12	51.49	51.40	3	21,713	0.01%
2022/06/14	22	52.11	16	52.05	52.10	6	21,641	0.03%
2022/06/13	20	53.99	13	54.02	53.50	7	21,490	0.03%
2022/06/10	1.9	55.54	0	55.80	55.80	1.9	21,415	0.01%
2022/06/09	5	55.46	3	55.37	56.10	2	21,427	0.01%
2022/06/08	19	55.30	13	55.32	55.30	6	21,357	0.03%
2022/06/07	28	55.47	29	55.69	55.70	-1	21,283	0.00%
2022/06/06	8.1	56.57	9.4	56.49	56.40	-1.3	21,188	-0.01%
2022/06/02	12	57.21	20	57.29	57.20	-8	21,306	-0.04%
2022/06/01	19	57.72	35	57.80	57.80	-16	21,450	-0.07%
2022/05/31	27	58.13	16	58.33	57.80	11	21,298	0.05%
2022/05/30	3.3	57.91	10	58.03	58.10	-6.7	17,255	-0.04%
2022/05/27	19	56.28	23.5	56.53	56.50	-4.5	16,890	-0.03%
2022/05/26	18.2	56.18	22	56.03	55.70	-3.8	16,887	-0.02%
2022/05/25	9	56.79	14	56.72	56.60	-5	16,804	-0.03%
2022/05/24	10.5	57.26	14.5	56.95	56.60	-4	16,908	-0.02%
2022/05/23	58	58.13	18.5	58.02	57.20	39.5	16,813	0.23%
2022/05/20	12.1	59.23	19	58.98	58.80	-6.9	16,688	-0.04%
2022/05/19	16.5	57.59	8	58.04	59.00	8.5	16,508	0.05%
2022/05/18	24	58.25	34	58.58	58.40	-10	16,174	-0.06%
2022/05/17	34.3	57.78	24.1	57.93	57.80	10.2	16,221	0.06%
2022/05/16	42	57.67	40.1	57.67	57.50	1.9	16,501	0.01%
2022/05/13	29.3	56.47	47	56.42	56.50	-17.7	16,109	-0.11%
2022/05/12	8	54.39	3	54.37	54.00	5	15,272	0.03%
2022/05/11	7	54.00	17	54.39	54.40	-10	14,941	-0.07%
2022/05/10	15	53.20	10	53.50	53.20	5	14,735	0.03%
2022/05/09	4	53.93	15	53.70	54.00	-11	14,644	-0.08%
2022/05/06	16.3	53.71	5	53.50	53.80	11.3	14,614	0.08%
2022/05/05	11.3	54.45	36.1	54.61	55.00	-24.8	14,689	-0.17%
2022/05/04	0	0.00	15	53.20	53.20	-15	14,714	-0.10%
2022/05/03	3	53.03	1	53.30	53.00	2	14,763	0.01%
2022/04/29	6	53.33	7	53.66	53.60	-1	14,796	-0.01%
2022/04/28	10	52.45	10	53.08	52.80	0	14,660	0.00%
2022/04/27	2	50.80	2	50.85	51.10	0	14,360	0.00%
2022/04/26	12	51.92	13	51.98	51.90	-1	14,262	-0.01%
2022/04/25	17	52.68	25	52.51	51.90	-8	14,235	-0.06%
2022/04/22	8	53.36	4	53.50	54.40	4	14,199	0.03%
2022/04/21	26.3	54.29	24	54.50	54.40	2.3	14,008	0.02%
2022/04/20	10.2	51.86	29	54.66	54.50	-18.8	13,898	-0.14%
2022/04/19	13.4	51.61	1.4	51.43	51.80	12	13,569	0.09%
2022/04/18	25.5	51.12	22	51.30	51.00	3.5	13,569	0.03%
2022/04/15	4	51.38	1	51.20	51.60	3	13,647	0.02%
2022/04/14	12	52.17	21	51.95	52.00	-9	13,805	-0.07%
2022/04/13	13.1	52.77	11	53.19	53.00	2.1	13,818	0.02%
2022/04/12	12	51.67	10	52.00	51.80	2	13,694	0.01%
2022/04/11	3	53.20	4	52.63	52.30	-1	13,786	-0.01%
2022/04/08	19	54.33	17	54.86	54.30	2	13,870	0.01%
2022/04/07	4	54.50	8.6	54.39	54.50	-4.6	13,857	-0.03%
2022/04/06	17	53.78	7	54.03	54.30	10	13,645	0.07%
2022/04/01	13.1	51.92	11	52.01	52.00	2.1	13,378	0.02%
2022/03/31	2.1	53.00	6	52.98	53.00	-3.9	13,376	-0.03%
2022/03/30	14	53.78	27.3	53.88	53.70	-13.3	13,360	-0.10%
2022/03/29	41	53.45	11	53.75	53.80	30	13,317	0.23%
2022/03/28	15.8	53.24	2	53.55	53.90	13.8	13,354	0.10%
2022/03/25	5	54.20	2	54.10	54.10	3	13,415	0.02%
2022/03/24	2.6	54.04	6.5	53.80	54.20	-3.9	13,469	-0.03%
2022/03/23	8	54.06	2	54.05	54.20	6	13,583	0.04%
2022/03/22	13	54.00	1	54.00	54.20	12	13,653	0.09%
2022/03/21	6.2	54.66	2	54.80	54.50	4.2	13,703	0.03%
2022/03/18	27.3	53.48	22	53.76	54.20	5.3	13,791	0.04%
2022/03/17	11	52.82	14.1	52.95	52.90	-3.1	13,824	-0.02%
2022/03/16	5	50.90	33	50.77	51.40	-28	14,095	-0.20%
2022/03/15	24.1	50.45	7.9	50.21	50.40	16.2	14,502	0.11%
2022/03/14	10.6	51.01	15.4	51.03	51.40	-4.8	14,829	-0.03%
2022/03/11	15	51.28	0	0.00	50.90	15	15,466	0.10%
2022/03/10	14	51.58	4	51.50	51.50	10	16,687	0.06%
2022/03/09	5	50.05	2.1	50.40	50.20	2.9	17,390	0.02%
2022/03/08	8.3	50.45	2	50.08	49.70	6.3	17,876	0.04%
2022/03/07	4.5	51.74	27.3	51.57	52.20	-22.8	17,945	-0.13%
2022/03/04	8.1	54.15	1	53.90	54.00	7.1	18,141	0.04%
2022/03/03	3.8	55.71	2	55.80	55.40	1.8	18,218	0.01%
2022/03/02	31.3	54.86	5	54.50	56.00	26.3	18,370	0.14%
2022/03/01	21	55.99	9	56.06	55.90	12	18,542	0.06%
2022/02/25	28.1	52.84	6	52.57	53.30	22.1	18,408	0.12%
2022/02/24	6.2	54.12	15.1	54.76	53.30	-8.9	18,311	-0.05%
2022/02/23	19	56.65	1	57.00	57.10	18	18,332	0.10%
2022/02/22	14	57.47	39	57.56	56.60	-25	18,281	-0.14%
2022/02/21	10.1	58.76	11	58.66	58.60	-0.9	18,175	0.00%
2022/02/18	10.1	58.88	7.3	59.17	59.20	2.8	18,422	0.01%
2022/02/17	16.3	59.12	14	59.24	59.60	2.3	18,712	0.01%
2022/02/16	16.9	59.64	31	60.24	59.20	-14.1	18,534	-0.08%
2022/02/15	17.2	61.06	16	60.82	60.40	1.2	18,234	0.01%
2022/02/14	23.1	61.85	1	61.90	61.50	22.1	18,326	0.12%
2022/02/11	5.7	63.79	4	63.80	63.90	1.7	18,642	0.01%
2022/02/10	33.1	65.02	1	64.90	65.00	32.1	19,683	0.16%
2022/02/09	8.3	65.95	12	65.78	66.20	-3.7	20,107	-0.02%
2022/02/08	7.1	65.70	0	0.00	66.10	7.1	20,208	0.04%
2022/02/07	21.3	63.58	8	63.03	64.50	13.3	20,198	0.07%
2022/01/26	22.1	64.26	25.9	64.80	65.20	-3.8	20,009	-0.02%
2022/01/25	5.9	65.72	0	0.00	65.60	5.9	19,953	0.03%
2022/01/24	2.1	66.01	5	65.74	66.20	-2.9	19,913	-0.01%
2022/01/21	4.1	66.83	1	66.60	67.20	3.1	19,877	0.02%
2022/01/20	7	67.86	0	0.00	67.90	7	20,019	0.03%
2022/01/19	10.1	67.22	0.3	67.40	67.80	9.8	20,252	0.05%
2022/01/18	18	68.22	0	0.00	68.00	18	20,566	0.09%
2022/01/17	6	68.02	3	68.10	68.10	3	20,606	0.01%
2022/01/14	1	67.30	15	67.49	67.30	-14	20,514	-0.07%
2022/01/13	41	68.09	9	67.90	68.20	32	20,526	0.16%
2022/01/12	14	67.01	10	66.90	66.90	4	20,541	0.02%
2022/01/11	14.2	67.12	0	0.00	67.00	14.2	20,526	0.07%
2022/01/10	15.2	66.59	2	66.70	67.00	13.2	20,472	0.06%
2022/01/07	14.8	67.31	48.1	67.07	67.50	-33.3	20,444	-0.16%
2022/01/06	17.6	68.17	3	68.50	68.50	14.6	20,210	0.07%
2022/01/05	18	69.40	1	69.60	69.30	17	20,171	0.08%
2022/01/04	17.2	69.54	4.2	69.33	69.20	13	20,148	0.06%
2022/01/03	7.2	70.23	3.8	70.23	70.00	3.4	19,949	0.02%
2021/12/30	6.7	71.43	4	71.40	71.20	2.7	19,893	0.01%
2021/12/29	2.1	71.40	3.8	71.42	71.60	-1.8	19,839	-0.01%
2021/12/28	7	71.53	6.8	71.40	71.40	0.2	19,882	0.00%
2021/12/27	7	70.91	6.1	71.08	70.90	0.9	19,858	0.00%
2021/12/24	6.1	70.52	7	70.49	70.40	-1	19,941	0.00%
2021/12/23	4	70.75	5.1	70.55	70.30	-1.1	19,979	-0.01%
2021/12/22	10.3	71.11	6.1	71.15	70.80	4.2	20,090	0.02%
2021/12/21	5	69.98	6	70.10	70.80	-1	20,025	0.00%
2021/12/20	21.1	69.55	5	69.32	69.30	16.1	19,920	0.08%
2021/12/17	34.6	69.98	7.1	69.92	69.90	27.4	19,792	0.14%
2021/12/16	8.1	70.96	1	70.50	70.60	7.1	19,648	0.04%
2021/12/15	10	69.96	1	70.00	70.20	9	19,568	0.05%
2021/12/14	12	69.87	6	70.10	69.80	6	19,592	0.03%
2021/12/13	11	71.59	12	71.71	71.00	-1	19,433	0.00%
2021/12/10	16.3	72.00	15.1	72.99	72.70	1.2	19,310	0.01%
2021/12/09	37.7	71.31	41.4	71.42	71.00	-3.7	18,884	-0.02%
2021/12/08	22.5	73.40	22.1	73.69	72.70	0.4	18,392	0.00%
2021/12/07	37.4	75.56	16	75.66	73.60	21.4	17,982	0.12%
2021/12/06	64	75.71	47.1	75.20	75.90	16.9	17,343	0.10%