力積電 (6770)-元大-大灣券商分點個股進出

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
23.20
漲跌
▲1.05
漲幅
+4.74%
成交量
28,552張
產業
上市半導體類股
893人加入追蹤

立即追蹤
本地時間:14:30

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

力積電 (6770)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	9	22.93	10.1	22.90	23.20	-1.1	17,231	-0.01%
2024/04/26	0	0.00	2.1	22.31	22.15	-2.1	17,118	-0.01%
2024/04/25	2	22.03	5	22.00	21.95	-3	16,932	-0.02%
2024/04/24	11.5	22.54	2.1	22.46	22.60	9.4	16,872	0.06%
2024/04/23	9	21.84	31	21.91	21.85	-22	16,928	-0.13%
2024/04/22	88	22.09	0.1	22.20	21.70	87.9	16,877	0.52%
2024/04/19	68.4	22.28	25.3	22.49	22.20	43.1	16,592	0.26%
2024/04/18	57.1	23.16	18	23.26	23.05	39.1	16,162	0.24%
2024/04/17	31	23.75	27.3	23.64	23.65	3.7	15,832	0.02%
2024/04/16	21.1	24.29	19.1	24.22	24.15	2	15,571	0.01%
2024/04/15	40.1	25.02	20.6	25.01	25.00	19.5	15,562	0.13%
2024/04/12	7	25.29	1	25.35	25.20	6	16,364	0.04%
2024/04/11	16	25.47	1	25.70	25.40	15	18,321	0.08%
2024/04/10	5	26.09	21	26.03	25.95	-16	18,252	-0.09%
2024/04/09	0	0.00	1	25.65	25.60	-1	18,286	-0.01%
2024/04/08	18	25.19	5.1	25.20	25.20	13	18,402	0.07%
2024/04/03	18	25.56	5	25.40	25.40	13	18,274	0.07%
2024/04/02	2	25.85	3	25.90	25.90	-1	18,196	-0.01%
2024/04/01	4	26.00	1.4	25.99	25.95	2.6	18,330	0.01%
2024/03/29	13	25.76	2	25.80	25.80	11	18,248	0.06%
2024/03/28	54.1	25.62	27	25.81	25.90	27.1	18,140	0.15%
2024/03/27	20.1	25.84	4	25.70	25.70	16.1	17,857	0.09%
2024/03/26	16.3	26.15	25	26.30	26.05	-8.7	17,654	-0.05%
2024/03/25	12.1	26.52	2	26.35	26.35	10.1	17,555	0.06%
2024/03/22	10	26.66	0	0.00	26.60	10	17,587	0.06%
2024/03/21	2	26.90	3	26.72	26.75	-1	17,701	-0.01%
2024/03/20	5	26.87	7	26.75	26.60	-2	17,809	-0.01%
2024/03/19	16	27.00	0	0.00	26.95	16	17,919	0.09%
2024/03/18	1.1	26.71	2	26.55	26.80	-0.9	18,261	0.00%
2024/03/15	4.1	26.39	16	26.43	26.30	-12	18,338	-0.07%
2024/03/14	9	26.67	11	26.66	26.60	-2	18,071	-0.01%
2024/03/13	4	26.80	23	26.60	26.60	-19	17,989	-0.11%
2024/03/12	6	26.88	15	27.00	27.15	-9	17,841	-0.05%
2024/03/11	7	26.91	0	0.00	26.95	7	17,785	0.04%
2024/03/08	25.1	26.97	19.6	27.07	26.95	5.5	17,756	0.03%
2024/03/07	5.2	26.81	3	26.72	26.60	2.2	17,424	0.01%
2024/03/06	35	26.92	17	26.82	26.80	18	17,351	0.10%
2024/03/05	30	27.29	20	27.47	27.10	10	17,441	0.06%
2024/03/04	14	26.82	47.1	26.98	26.90	-33.1	17,097	-0.19%
2024/03/01	10.7	26.97	46	26.95	26.90	-35.3	17,051	-0.21%
2024/02/29	28.2	26.44	16	27.45	27.60	12.2	16,922	0.07%
2024/02/27	12.1	26.57	2	26.60	26.60	10.1	16,649	0.06%
2024/02/26	11	26.68	51	26.74	26.70	-40	16,553	-0.24%
2024/02/23	44	26.88	13	26.80	26.75	31	16,597	0.19%
2024/02/22	11	27.11	7	27.16	27.10	4	16,679	0.02%
2024/02/21	13	27.23	7	27.15	27.15	6	16,784	0.04%
2024/02/20	10	27.56	1	27.84	27.45	9	16,843	0.05%
2024/02/19	12	27.64	14	27.72	27.75	-2	16,873	-0.01%
2024/02/16	1	27.35	6	27.48	27.30	-5	17,051	-0.03%
2024/02/15	1	26.70	1	26.90	26.90	0	17,037	0.00%
2024/02/05	3.1	26.77	8	26.81	26.80	-4.9	17,043	-0.03%
2024/02/02	12	26.94	4	26.70	26.70	8	16,974	0.05%
2024/02/01	7	27.04	16	27.07	27.10	-9	16,763	-0.05%
2024/01/31	37.1	27.01	39	27.10	27.00	-1.9	16,842	-0.01%
2024/01/30	76.2	27.33	65	27.12	27.05	11.2	16,777	0.07%
2024/01/29	12	27.81	2	27.70	27.70	10	16,902	0.06%
2024/01/26	12	27.69	0	0.00	27.95	12	17,368	0.07%
2024/01/25	9	27.97	0	28.30	28.05	9	17,289	0.05%
2024/01/24	0	0.00	1.2	28.10	27.90	-1.2	17,306	-0.01%
2024/01/23	2	27.70	0	0.00	27.85	2	17,150	0.01%
2024/01/22	2.1	27.25	0	0.00	27.45	2.1	17,029	0.01%
2024/01/19	10	27.35	2	27.25	27.25	8	16,769	0.05%
2024/01/18	11.8	27.42	6	27.28	27.20	5.8	16,650	0.04%
2024/01/17	23.2	27.97	24	27.61	27.55	-0.8	16,709	0.00%
2024/01/16	6.3	28.35	0	0.00	28.45	6.3	16,365	0.04%
2024/01/12	1	29.00	0	0.00	28.95	1	16,487	0.01%
2024/01/11	37	28.99	20	28.80	28.90	17	16,369	0.10%
2024/01/10	8	29.06	2	29.10	29.05	6	16,329	0.04%
2024/01/09	39	29.86	16.1	29.51	29.45	22.9	16,371	0.14%
2024/01/08	101	30.22	26.1	30.11	29.90	74.9	16,336	0.46%	大買/
2024/01/05	17.8	30.81	84	30.55	30.85	-66.2	15,414	-0.43%
2024/01/04	3	28.23	6	28.22	28.25	-3	13,429	-0.02%
2024/01/03	53	28.22	0.2	28.31	28.10	52.8	13,559	0.39%
2024/01/02	75	28.87	0	0.00	28.80	75	13,267	0.57%
2023/12/29	0.1	29.60	0	0.00	29.45	0.1	13,041	0.00%
2023/12/28	2	29.63	4	29.64	29.70	-2	13,126	-0.02%
2023/12/27	1.1	29.41	9	29.91	29.80	-7.9	13,085	-0.06%
2023/12/26	0	0.00	6	29.26	29.25	-6	12,914	-0.05%
2023/12/25	0	0.00	43.1	28.96	28.90	-43.1	12,901	-0.33%
2023/12/22	71	29.32	21	29.37	29.15	50	12,974	0.39%
2023/12/21	10	28.81	0	0.00	28.75	10	12,936	0.08%
2023/12/20	5	28.90	1	29.10	28.90	4	12,870	0.03%
2023/12/19	18	28.92	31.1	28.96	28.80	-13.1	12,791	-0.10%
2023/12/18	0	29.40	1	29.40	29.40	-1	12,743	-0.01%
2023/12/15	0.3	29.87	17	29.90	29.75	-16.7	12,590	-0.13%
2023/12/14	1.3	29.89	27.1	29.65	29.65	-25.9	12,372	-0.21%
2023/12/13	1.3	30.11	52.3	29.86	29.90	-51	12,153	-0.42%
2023/12/12	14.3	29.28	83	29.32	29.60	-68.7	11,816	-0.58%
2023/12/11	4	28.79	1	28.75	28.80	3	11,714	0.03%
2023/12/08	0	28.70	1	29.05	28.80	-1	11,717	-0.01%
2023/12/07	10	28.77	2	28.83	28.70	8	11,837	0.07%
2023/12/06	17	29.29	0.4	29.25	29.15	16.6	11,843	0.14%
2023/12/05	24	29.32	1	29.30	29.40	23	11,822	0.19%
2023/12/04	64	29.68	22	29.69	29.70	42	11,797	0.36%
2023/12/01	6	29.72	1	29.75	29.60	5	11,715	0.04%
2023/11/30	4	29.89	22	29.92	30.10	-18	11,613	-0.15%
2023/11/29	2	29.85	16	29.95	29.85	-14	11,401	-0.12%
2023/11/28	0	0.00	0.8	29.25	29.80	-0.8	11,268	-0.01%
2023/11/27	4	29.55	2	29.50	29.40	2	11,235	0.02%
2023/11/24	10	29.55	2	29.75	29.75	8	11,215	0.07%
2023/11/22	22	29.24	10	29.20	29.20	12	11,111	0.11%
2023/11/21	20.3	29.70	8	29.68	29.80	12.3	11,007	0.11%
2023/11/20	7	29.44	9	29.58	29.30	-2	10,865	-0.02%
2023/11/17	61	29.00	8	29.09	29.05	53	10,690	0.50%
2023/11/16	2	28.95	25	29.03	29.00	-23	10,682	-0.22%
2023/11/15	1	28.85	32	28.95	28.90	-31	10,665	-0.29%
2023/11/14	1	28.35	7	28.40	28.35	-6	10,566	-0.06%
2023/11/13	9	27.91	1	28.05	27.85	8	10,686	0.07%
2023/11/10	5	28.18	3	28.13	28.10	2	10,756	0.02%
2023/11/09	10	28.50	3	28.47	28.45	7	10,882	0.06%
2023/11/08	0	28.55	2	28.58	28.35	-2	11,078	-0.02%
2023/11/07	57	28.50	10	28.61	28.85	47	11,136	0.42%
2023/11/06	10	28.76	417	28.95	28.75	-407	11,096	-3.67%	大賣/鉅額交易
2023/11/03	6	28.24	27	28.46	28.70	-21	10,785	-0.19%
2023/11/02	4.5	27.61	2	27.63	27.60	2.5	10,386	0.02%
2023/11/01	3	27.72	29	27.32	27.20	-26	10,327	-0.25%
2023/10/31	2	26.55	0	0.00	26.55	2	10,222	0.02%
2023/10/30	9	26.53	0	0.00	26.60	9	10,364	0.09%
2023/10/26	0	26.95	12	26.97	26.80	-12	10,630	-0.11%
2023/10/25	5	27.50	28	27.81	27.50	-23	10,626	-0.22%
2023/10/24	7	26.48	28	26.61	26.85	-21	10,465	-0.20%
2023/10/23	2.1	26.85	3	26.78	26.65	-1	10,495	-0.01%
2023/10/20	10	27.54	3	27.35	27.30	7	10,632	0.07%
2023/10/19	4	27.36	2	27.40	27.35	2	10,517	0.02%
2023/10/18	3	27.62	0	0.00	27.50	3	10,616	0.03%
2023/10/17	52	28.10	19	28.20	27.85	33	10,918	0.30%
2023/10/16	11	27.71	4	27.81	27.35	7	10,805	0.06%
2023/10/13	2	27.50	6	27.67	27.70	-4	10,714	-0.04%
2023/10/12	1	27.50	109	27.53	27.55	-108	10,677	-1.01%	大賣/鉅額交易
2023/10/11	1	27.10	17	27.08	27.05	-16	10,616	-0.15%
2023/10/06	0	26.55	1	26.45	26.50	-1	10,530	-0.01%
2023/10/04	19.3	26.10	4	26.25	26.10	15.3	10,639	0.14%
2023/10/03	2	26.50	1	26.65	26.60	1	10,661	0.01%
2023/10/02	10	26.60	0	0.00	26.60	10	10,818	0.09%
2023/09/28	0	26.65	0	0.00	26.55	0	11,034	0.00%
2023/09/27	19	26.51	1	26.50	26.40	18	11,229	0.16%
2023/09/26	21.4	26.84	0	0.00	26.65	21.4	11,225	0.19%
2023/09/22	0.1	27.05	2	26.90	26.90	-1.9	11,229	-0.02%
2023/09/21	8	27.02	0	0.00	27.00	8	11,243	0.07%
2023/09/20	53	27.44	7	27.29	27.25	46	11,187	0.41%
2023/09/18	1	27.85	0	0.00	27.80	1	11,340	0.01%
2023/09/15	7	28.04	2	28.10	28.10	5	11,415	0.04%
2023/09/14	0	0.00	10	27.96	27.90	-10	11,398	-0.09%
2023/09/13	3	27.35	5	27.50	27.40	-2	11,450	-0.02%
2023/09/12	5	26.85	5	27.15	27.15	0	11,668	0.00%
2023/09/11	37	27.02	30	26.90	26.90	7	11,933	0.06%
2023/09/08	7	27.75	3	27.65	27.60	4	12,311	0.03%
2023/09/07	3	27.95	0	0.00	27.80	3	12,355	0.02%
2023/09/06	4	27.88	3	27.85	27.80	1	12,402	0.01%
2023/09/05	1	28.00	1	27.90	28.05	0	12,428	0.00%
2023/09/04	2	28.08	1	28.20	28.20	1	12,555	0.01%
2023/08/31	1	28.00	0	0.00	27.85	1	12,745	0.01%
2023/08/30	9	27.86	16	27.82	27.85	-7	12,715	-0.06%
2023/08/29	1.9	27.32	1	27.30	27.30	0.9	12,754	0.01%
2023/08/28	3	27.70	5	27.90	27.40	-2	12,792	-0.02%
2023/08/25	45.1	26.98	26	26.90	26.90	19.1	12,859	0.15%
2023/08/24	2	27.43	17	27.58	27.30	-15	12,993	-0.12%
2023/08/23	3	26.75	6	27.25	27.45	-3	12,971	-0.02%
2023/08/22	105	26.88	107.5	26.83	26.80	-2.5	13,028	-0.02%	大買/大賣/
2023/08/21	12	27.29	2	27.08	26.95	10	12,950	0.08%
2023/08/18	7.4	26.75	8	27.01	27.25	-0.6	12,869	0.00%
2023/08/17	33.1	26.36	11	26.74	26.85	22.1	12,745	0.17%
2023/08/16	66.4	26.72	15.5	26.93	27.05	50.9	12,552	0.41%
2023/08/15	20.4	27.56	0	0.00	27.35	20.4	12,428	0.16%
2023/08/14	114.3	27.55	13	27.55	27.95	101.3	12,345	0.82%	大買/鉅額交易
2023/08/11	48.1	28.62	6	28.42	28.40	42.1	12,206	0.34%
2023/08/10	30	29.06	13	29.35	29.00	17	12,049	0.14%
2023/08/09	15	29.18	6	29.25	29.20	9	11,975	0.08%
2023/08/08	118	29.32	44	29.11	29.10	74	11,958	0.62%	大買/
2023/08/07	6	29.45	3	29.70	29.70	3	11,864	0.03%
2023/08/04	10	29.40	0	0.00	29.50	10	11,929	0.08%
2023/08/02	156	29.56	19.1	29.67	29.55	136.9	11,928	1.15%	大買/鉅額交易
2023/08/01	15	29.86	5	30.01	30.00	10	11,821	0.08%
2023/07/31	2	29.95	3	30.03	29.95	-1	11,712	-0.01%
2023/07/28	5	30.35	60	30.31	30.20	-55	11,669	-0.47%
2023/07/26	60	29.79	6	29.82	29.70	54	11,823	0.46%
2023/07/25	1.1	29.35	150	30.34	30.20	-148.9	12,008	-1.24%	大賣/鉅額交易
2023/07/24	17.1	29.02	10	29.60	29.60	7.1	12,087	0.06%
2023/07/21	61.3	29.27	2	29.45	29.55	59.3	12,299	0.48%
2023/07/20	104	29.42	14	29.52	29.80	90	12,509	0.72%	大買/
2023/07/19	8	30.13	1	30.15	30.10	7	12,464	0.06%
2023/07/18	0	0.00	38	30.41	30.50	-38	12,801	-0.30%
2023/07/17	3	30.03	12	30.13	30.10	-9	13,050	-0.07%
2023/07/14	2	30.03	6.1	30.10	30.10	-4.1	13,401	-0.03%
2023/07/13	21	29.86	0	0.00	29.80	21	13,494	0.16%
2023/07/12	11	29.87	2	29.85	29.90	9	13,431	0.07%
2023/07/11	1	30.20	1	30.25	30.15	0	13,445	0.00%
2023/07/10	44.3	29.91	4	29.98	30.00	40.3	13,595	0.30%
2023/07/07	8.3	30.27	2.1	30.20	30.15	6.3	13,583	0.05%
2023/07/06	17	30.93	9	30.65	30.65	8	13,745	0.06%
2023/07/05	0	0.00	2	31.48	31.50	-2	13,610	-0.01%
2023/07/04	7	30.80	4	30.86	30.80	3	13,517	0.02%
2023/07/03	0	0.00	1	30.95	30.85	-1	13,640	-0.01%
2023/06/30	1	30.75	1	30.95	30.95	0	13,742	0.00%
2023/06/29	6	30.78	1	30.85	30.90	5	13,815	0.04%
2023/06/28	5	30.79	0	0.00	30.70	5	13,928	0.04%
2023/06/27	4	31.06	52	31.10	30.70	-48	14,075	-0.34%
2023/06/26	1	31.55	25	31.73	31.40	-24	14,133	-0.17%
2023/06/21	2	31.98	1	31.95	31.95	1	14,165	0.01%
2023/06/20	2.1	31.96	9	31.80	31.90	-6.9	14,140	-0.05%
2023/06/19	4	31.74	17	31.89	31.85	-13	14,127	-0.09%
2023/06/16	8	32.68	16	32.31	32.15	-8	14,081	-0.06%
2023/06/15	13	32.50	19	32.68	32.70	-6	13,915	-0.04%
2023/06/14	19	32.12	21.5	32.06	32.30	-2.5	13,782	-0.02%
2023/06/13	6	31.26	0	0.00	31.25	6	13,373	0.04%
2023/06/12	0	0.00	4	31.03	31.05	-4	13,365	-0.03%
2023/06/09	0	0.00	54	30.90	30.90	-54	13,436	-0.40%
2023/06/08	15	31.13	15	31.18	30.90	0	13,579	0.00%
2023/06/07	1	31.10	7	31.49	31.55	-6	13,766	-0.04%
2023/06/06	11	31.15	3	31.22	31.05	8	14,278	0.06%
2023/06/05	1	31.35	90.1	31.30	31.15	-89.1	14,578	-0.61%
2023/06/02	3	31.03	9	30.92	31.10	-6	15,012	-0.04%
2023/06/01	4	30.66	3	30.72	30.60	1	15,755	0.01%
2023/05/31	8.6	31.21	1	31.20	30.90	7.6	15,872	0.05%
2023/05/30	0	0.00	7	31.12	31.10	-7	15,777	-0.04%
2023/05/29	12.5	31.04	3	30.88	30.85	9.5	15,810	0.06%
2023/05/26	17	30.70	3	30.85	30.75	14	15,880	0.09%
2023/05/25	0	0.00	8	30.62	30.65	-8	15,849	-0.05%
2023/05/24	4	30.38	1	30.50	30.55	3	16,018	0.02%
2023/05/22	6	30.15	0	0.00	30.20	6	16,125	0.04%
2023/05/19	1	30.25	4	30.51	30.25	-3	16,129	-0.02%
2023/05/18	5	30.90	7	30.71	30.60	-2	16,095	-0.01%
2023/05/17	9	30.25	5	30.40	30.60	4	16,124	0.02%
2023/05/16	0	0.00	3	30.35	30.25	-3	16,080	-0.02%
2023/05/15	1	29.60	0	0.00	29.60	1	16,129	0.01%
2023/05/12	3	29.78	3	29.80	29.85	0	16,269	0.00%
2023/05/11	2.1	30.05	2	29.90	29.80	0.1	16,356	0.00%
2023/05/10	5	30.08	11	30.01	30.00	-6	16,580	-0.04%
2023/05/09	23	30.39	1	30.35	30.25	22	16,605	0.13%
2023/05/08	7.1	30.50	2	30.40	30.30	5.1	16,807	0.03%
2023/05/05	2	30.85	2	30.68	30.65	0	17,093	0.00%
2023/05/04	25	30.52	24	30.99	31.10	1	17,548	0.01%
2023/05/03	3.1	30.54	1	30.50	30.50	2.1	17,856	0.01%
2023/05/02	4	30.38	13	30.41	30.90	-9	18,172	-0.05%
2023/04/28	2	30.00	1	29.90	29.70	1	18,545	0.01%
2023/04/27	3.2	29.45	1	29.40	29.55	2.2	18,504	0.01%
2023/04/26	27	29.38	99	29.36	29.30	-72	18,623	-0.39%
2023/04/25	19	29.88	2	29.95	30.00	17	18,370	0.09%
2023/04/24	22	29.81	7	30.56	30.60	15	18,125	0.08%
2023/04/21	93	30.33	32	30.15	30.05	61	18,006	0.34%
2023/04/20	48.6	31.25	8	31.28	31.00	40.6	17,828	0.23%
2023/04/19	74	32.20	43	32.19	32.10	31	17,977	0.17%
2023/04/18	26	33.04	3	33.25	32.90	23	17,903	0.13%
2023/04/17	54	32.96	1	32.95	32.90	53	17,887	0.30%
2023/04/14	22	32.95	2	33.00	32.90	20	17,901	0.11%
2023/04/13	37	33.06	1	33.05	33.10	36	17,930	0.20%
2023/04/12	41	33.13	6	33.19	33.30	35	17,828	0.20%
2023/04/11	115	33.17	11	33.11	33.25	104	17,840	0.58%	大買/鉅額交易
2023/04/10	8	32.54	2	32.55	32.50	6	17,730	0.03%
2023/04/07	141	32.63	3	32.58	32.60	138	17,809	0.77%	大買/鉅額交易
2023/04/06	12	32.70	0	0.00	32.60	12	17,816	0.07%
2023/03/31	4	33.25	0	0.00	33.10	4	17,724	0.02%
2023/03/30	5	32.96	16	33.03	32.90	-11	17,798	-0.06%
2023/03/29	25	33.01	6	33.13	32.95	19	17,826	0.11%
2023/03/28	53	33.22	0	0.00	33.10	53	17,952	0.30%
2023/03/27	75.5	33.82	5	33.78	33.70	70.5	17,953	0.39%
2023/03/24	7	34.31	1	34.30	34.40	6	18,001	0.03%
2023/03/23	0	0.00	2.1	34.30	34.20	-2.1	18,032	-0.01%
2023/03/22	10.7	34.27	4	34.46	34.30	6.7	18,177	0.04%
2023/03/21	9	34.25	1	34.40	34.20	8	18,241	0.04%
2023/03/20	6	34.28	7	34.24	34.20	-1	18,519	-0.01%
2023/03/17	11	33.63	6.2	33.86	34.60	4.8	18,561	0.03%
2023/03/16	60	33.26	5	33.35	33.35	55	18,408	0.30%
2023/03/15	60	33.30	0	0.00	33.25	60	18,590	0.32%
2023/03/14	121	33.29	4	33.33	33.20	117	18,996	0.62%	大買/鉅額交易
2023/03/13	44	33.61	2	34.05	33.80	42	19,442	0.22%
2023/03/10	140.4	34.60	3	34.65	34.45	137.4	19,550	0.70%	大買/鉅額交易
2023/03/09	14	35.43	53.4	35.52	35.15	-39.4	19,676	-0.20%
2023/03/08	45	34.71	25	34.63	34.95	20	19,267	0.10%
2023/03/07	19.3	35.01	21.1	35.22	35.15	-1.8	19,091	-0.01%
2023/03/06	6.1	34.52	34.2	34.43	34.95	-28.2	18,755	-0.15%
2023/03/03	1	33.30	2	33.60	33.60	-1	18,065	-0.01%
2023/03/02	1	33.10	6	33.18	33.25	-5	18,110	-0.03%
2023/03/01	8	32.98	0	0.00	33.10	8	18,423	0.04%
2023/02/24	3	33.77	5	33.58	33.30	-2	18,738	-0.01%
2023/02/23	1	33.60	3	33.65	33.65	-2	18,750	-0.01%
2023/02/22	6.1	33.22	2	33.35	33.40	4.1	18,942	0.02%
2023/02/21	3	33.88	8	33.94	33.90	-5	18,975	-0.03%
2023/02/20	11	33.73	7	33.55	33.80	4	19,285	0.02%
2023/02/17	1	33.25	3	33.27	33.30	-2	19,770	-0.01%
2023/02/16	1	33.45	7	33.46	33.50	-6	19,930	-0.03%
2023/02/15	3.2	33.33	1	33.15	33.25	2.2	20,390	0.01%
2023/02/14	1	33.65	0	0.00	33.60	1	20,381	0.00%
2023/02/13	10.4	33.20	0	0.00	33.15	10.4	20,614	0.05%
2023/02/10	6	33.79	3	33.70	33.70	3	20,840	0.01%
2023/02/09	19	34.27	0	0.00	34.15	19	21,068	0.09%
2023/02/08	12	34.56	40	34.59	34.60	-28	21,178	-0.13%
2023/02/07	10.3	33.75	1.3	34.05	33.80	9	21,101	0.04%
2023/02/06	4.5	33.86	12	33.86	33.70	-7.5	21,204	-0.04%
2023/02/03	29	34.60	17	34.46	34.50	12	21,086	0.06%
2023/02/02	18	35.48	9	35.46	35.30	9	20,966	0.04%
2023/02/01	22	34.66	24	34.92	35.00	-2	20,713	-0.01%
2023/01/31	3	34.23	36.4	34.22	34.30	-33.4	20,414	-0.16%
2023/01/30	11	33.70	28	33.85	33.95	-17	20,175	-0.08%
2023/01/17	11	32.22	2.5	32.26	32.30	8.5	19,808	0.04%
2023/01/16	22.1	32.78	45.5	32.61	32.55	-23.4	20,069	-0.12%
2023/01/13	20	33.65	9	34.04	33.65	11	19,986	0.06%
2023/01/12	2	34.15	8	34.14	33.85	-6	20,163	-0.03%
2023/01/11	22	33.87	23	34.05	34.30	-1	20,165	0.00%
2023/01/10	6	34.14	49	34.05	34.00	-43	20,051	-0.21%
2023/01/09	28	33.58	12	33.82	33.90	16	19,927	0.08%
2023/01/06	26	33.20	27	33.29	33.45	-1	19,646	-0.01%
2023/01/05	7	32.75	20	32.70	32.65	-13	19,550	-0.07%
2023/01/04	3	32.28	4	32.47	32.25	-1	19,678	-0.01%
2023/01/03	2	31.85	1	32.25	32.35	1	19,864	0.01%
2022/12/30	3	32.18	1	32.15	31.85	2	19,847	0.01%
2022/12/29	3	31.85	4	31.80	32.05	-1	20,020	0.00%
2022/12/28	21	32.30	4	32.14	32.15	17	20,225	0.08%
2022/12/27	3	33.17	14.1	33.15	33.00	-11.1	20,261	-0.05%
2022/12/26	2	32.80	0	0.00	32.75	2	20,311	0.01%
2022/12/23	7.5	33.01	6	33.06	33.30	1.5	20,656	0.01%
2022/12/22	2	33.30	8.1	33.37	33.40	-6.1	21,553	-0.03%
2022/12/21	17.8	32.50	3	32.75	32.65	14.8	21,669	0.07%
2022/12/20	2	33.00	3	33.40	32.30	-1	21,653	0.00%
2022/12/19	4	32.68	13.3	33.02	32.90	-9.3	21,784	-0.04%
2022/12/16	5.1	32.51	0	0.00	32.65	5.1	21,836	0.02%
2022/12/15	5	33.06	2	33.25	32.95	3	21,868	0.01%
2022/12/14	20	33.40	12.3	33.29	33.35	7.8	21,970	0.04%
2022/12/13	0	0.00	2	32.70	32.40	-2	22,008	-0.01%
2022/12/12	13.1	32.25	2	32.25	32.20	11.1	22,253	0.05%
2022/12/09	1	33.75	1	33.50	33.45	0	24,397	0.00%
2022/12/08	7	33.07	7	33.14	33.05	0	24,737	0.00%
2022/12/07	4	33.30	2	33.88	33.35	2	24,937	0.01%
2022/12/06	35.2	34.46	8	33.90	33.95	27.2	25,107	0.11%
2022/12/05	148	35.28	27.5	35.30	35.15	120.5	24,919	0.48%	大買/鉅額交易
2022/12/02	28	34.31	20.1	34.47	34.60	8	24,563	0.03%
2022/12/01	9	33.93	5	33.91	34.00	4	24,634	0.02%
2022/11/30	6	32.66	7	32.95	33.30	-1	24,700	0.00%
2022/11/29	0	0.00	4	32.50	32.60	-4	25,613	-0.02%
2022/11/28	1	32.45	0	0.00	32.25	1	25,748	0.00%
2022/11/25	0	0.00	2	33.23	32.90	-2	26,099	-0.01%
2022/11/24	2	32.95	10	33.26	33.30	-8	26,623	-0.03%
2022/11/23	3	32.87	6	32.68	32.95	-3	26,597	-0.01%
2022/11/22	7.1	31.72	23.5	31.64	31.85	-16.4	26,511	-0.06%
2022/11/21	7	33.19	2	33.15	32.85	5	26,312	0.02%
2022/11/18	3	34.10	4.6	34.05	33.65	-1.6	26,505	-0.01%
2022/11/17	9.3	33.64	9	33.64	34.15	0.3	26,578	0.00%
2022/11/16	2	34.08	20	34.09	34.05	-18	26,743	-0.07%
2022/11/15	8	34.06	14	34.19	34.35	-6	26,732	-0.02%
2022/11/14	21	33.56	5	33.45	33.45	16	26,524	0.06%
2022/11/11	7	33.54	14	34.20	33.30	-7	26,944	-0.03%
2022/11/10	3	32.60	5	32.38	32.60	-2	27,055	-0.01%
2022/11/09	6	32.37	8	32.68	32.70	-2	27,830	-0.01%
2022/11/08	9	32.37	5.1	32.39	32.00	3.9	28,164	0.01%
2022/11/07	1.1	32.69	27	32.63	32.75	-25.9	28,748	-0.09%
2022/11/04	6	31.23	10	31.66	31.85	-4	28,905	-0.01%
2022/11/03	1	31.25	10	31.47	31.45	-9	28,958	-0.03%
2022/11/02	2.1	30.78	9	31.11	31.30	-6.9	29,025	-0.02%
2022/11/01	5.1	30.80	1	30.85	30.65	4.1	29,084	0.01%
2022/10/31	3	30.78	5.1	30.87	30.80	-2.1	29,469	-0.01%
2022/10/28	5	29.98	0	0.00	29.70	5	29,605	0.02%
2022/10/27	0	0.00	3.3	30.58	30.90	-3.3	29,758	-0.01%
2022/10/26	6	30.67	15.3	30.40	30.45	-9.3	30,232	-0.03%
2022/10/25	24.2	30.85	19.1	31.10	30.45	5.1	30,505	0.02%
2022/10/24	8.6	31.42	9	31.48	31.00	-0.5	31,876	0.00%
2022/10/21	11	30.61	10	30.78	30.20	1	31,699	0.00%
2022/10/20	3	30.02	10	30.24	31.00	-7	31,430	-0.02%
2022/10/19	1	30.00	5	30.14	29.90	-4	31,386	-0.01%
2022/10/18	1.1	29.56	11	29.90	29.90	-9.9	31,425	-0.03%
2022/10/17	3	28.33	3	28.38	29.50	0	31,640	0.00%
2022/10/14	6	29.10	17.5	28.81	29.20	-11.5	31,903	-0.04%
2022/10/13	7	27.41	9	27.35	26.95	-2	31,846	-0.01%
2022/10/12	3	27.77	7	28.10	28.10	-4	31,943	-0.01%
2022/10/11	4.1	28.32	1	28.45	28.05	3.1	32,244	0.01%
2022/10/07	14.2	30.11	19	30.17	29.95	-4.8	32,235	-0.01%
2022/10/06	14	30.11	22	30.59	30.15	-8	32,281	-0.02%
2022/10/05	1	30.90	3	30.82	30.35	-2	32,238	-0.01%
2022/10/04	6	29.87	4.1	29.89	29.85	1.9	32,064	0.01%
2022/10/03	0	0.00	11	27.97	28.80	-11	31,917	-0.03%
2022/09/30	17.2	27.84	4	27.54	28.50	13.2	31,868	0.04%
2022/09/29	14.3	27.55	12.7	28.01	27.80	1.6	31,740	0.01%
2022/09/28	11	28.56	3	28.60	28.55	8	30,958	0.03%
2022/09/27	1.3	29.48	21	29.60	29.65	-19.7	30,763	-0.06%
2022/09/26	23.2	29.76	3	29.85	29.30	20.2	30,800	0.07%
2022/09/23	1	31.10	2.1	30.93	31.00	-1.1	30,778	0.00%
2022/09/22	8	30.54	4	30.55	30.55	4	30,824	0.01%
2022/09/21	1.1	31.40	8	31.21	31.30	-6.9	30,858	-0.02%
2022/09/20	10	31.69	3	31.85	31.55	7	30,834	0.02%
2022/09/19	13	32.00	2	31.45	31.75	11	30,802	0.04%
2022/09/16	17	32.06	16	31.89	32.15	1	30,695	0.00%
2022/09/15	4	32.35	8	32.51	32.75	-4	28,777	-0.01%
2022/09/14	10	31.31	4	30.88	31.60	6	28,540	0.02%
2022/09/13	15.1	32.26	27	32.23	32.00	-11.9	28,446	-0.04%
2022/09/12	20	31.71	25	31.68	31.75	-5	28,490	-0.02%
2022/09/08	4.1	30.26	1	30.65	30.70	3.1	28,970	0.01%
2022/09/07	20.2	30.16	2.1	30.20	30.10	18.1	29,064	0.06%
2022/09/06	4.1	30.70	5	31.13	30.80	-0.9	28,916	0.00%
2022/09/05	76.6	31.45	27.2	31.94	30.55	49.4	28,694	0.17%
2022/09/02	8	33.68	8	33.61	33.55	0	27,702	0.00%
2022/09/01	34.1	33.49	22	33.49	33.65	12.1	27,442	0.04%
2022/08/31	3.1	33.87	6	34.40	34.45	-2.9	27,006	-0.01%
2022/08/30	3.2	34.14	21	33.99	34.00	-17.9	26,507	-0.07%
2022/08/29	1.4	33.68	0	0.00	33.90	1.4	26,570	0.01%
2022/08/26	10.2	35.10	15.5	35.08	34.85	-5.4	26,468	-0.02%
2022/08/25	2	34.23	10	34.50	34.25	-8	26,229	-0.03%
2022/08/24	27.1	33.59	29	33.90	33.40	-1.9	26,128	-0.01%
2022/08/23	10.1	34.09	2	34.05	33.95	8.1	29,906	0.03%
2022/08/22	30	35.26	5	35.16	35.05	25	29,964	0.08%
2022/08/19	29.5	35.90	32	35.76	35.70	-2.5	29,855	-0.01%
2022/08/18	17.3	35.95	22	36.05	35.80	-4.7	29,837	-0.02%
2022/08/17	6	35.99	7	36.17	36.30	-1	29,451	0.00%
2022/08/16	29	35.85	21	36.31	35.50	8	29,070	0.03%
2022/08/15	58.3	35.62	18	35.47	35.65	40.3	28,584	0.14%
2022/08/12	17.1	35.19	21	35.15	35.35	-3.9	28,218	-0.01%
2022/08/11	24	33.86	3	34.05	33.85	21	27,704	0.08%
2022/08/10	6.1	33.47	5	33.20	33.25	1.1	27,533	0.00%
2022/08/09	7.2	33.60	19	33.77	33.90	-11.8	27,612	-0.04%
2022/08/08	3	33.63	6	33.75	33.60	-3	27,986	-0.01%
2022/08/05	28	34.17	8.5	34.26	34.20	19.6	28,793	0.07%
2022/08/04	6.6	33.72	0.5	33.80	33.80	6.1	28,739	0.02%
2022/08/03	9	34.05	2.3	34.03	34.00	6.7	28,722	0.02%
2022/08/02	30	34.69	22.2	34.24	34.20	7.8	28,532	0.03%
2022/08/01	2	35.55	21	35.57	35.65	-19	28,071	-0.07%
2022/07/29	101.8	35.74	17.5	35.74	35.25	84.3	27,838	0.30%	大買/
2022/07/28	28	38.80	4.3	38.63	38.25	23.7	26,477	0.09%
2022/07/27	24	39.17	12	38.98	39.45	12	26,173	0.05%
2022/07/26	6	38.83	2.5	39.39	38.85	3.5	26,121	0.01%
2022/07/25	8.1	40.41	2	40.25	40.25	6.1	26,013	0.02%
2022/07/22	10.5	42.21	12	42.05	41.75	-1.5	26,117	-0.01%
2022/07/21	11	41.71	5	41.24	41.80	6	25,861	0.02%
2022/07/20	3	39.73	4	39.90	39.70	-1	25,451	0.00%
2022/07/19	3.2	38.67	7	38.59	38.75	-3.8	25,274	-0.02%
2022/07/18	6	38.61	5	39.24	39.25	1	25,186	0.00%
2022/07/15	4	39.89	6	40.40	40.05	-2	24,852	-0.01%
2022/07/14	5	38.74	4	38.98	39.00	1	24,990	0.00%
2022/07/13	15	38.83	15	39.41	39.25	0	24,899	0.00%
2022/07/12	3	38.40	0	0.00	38.35	3	24,744	0.01%
2022/07/11	11	40.13	6	39.88	40.10	5	24,657	0.02%
2022/07/08	6	40.55	2	40.73	40.55	4	24,709	0.02%
2022/07/07	6.1	39.63	11.4	39.81	40.40	-5.3	24,757	-0.02%
2022/07/06	0	0.00	2	39.35	38.95	-2	24,552	-0.01%
2022/07/05	3	38.32	13	39.21	39.00	-10	24,457	-0.04%
2022/07/04	9	38.00	0	0.00	38.30	9	24,444	0.04%
2022/07/01	9.2	38.84	5	38.85	37.85	4.2	24,552	0.02%
2022/06/30	3	40.17	2	40.10	40.10	1	24,558	0.00%
2022/06/29	10	41.61	5.3	41.82	41.70	4.7	24,367	0.02%
2022/06/28	17.3	43.41	6	42.93	42.80	11.3	24,150	0.05%
2022/06/27	0.5	44.40	5	44.60	44.25	-4.5	24,047	-0.02%
2022/06/24	12.3	43.22	6	43.37	43.00	6.3	23,919	0.03%
2022/06/23	35.4	43.99	13.4	44.11	43.50	22	23,674	0.09%
2022/06/22	9	47.99	7	47.24	46.35	2	23,181	0.01%
2022/06/21	5	48.04	4	48.50	48.45	1	23,003	0.00%
2022/06/20	15	48.54	14	48.10	47.85	1	22,869	0.00%
2022/06/17	17.5	49.17	18	49.91	50.40	-0.5	22,466	0.00%
2022/06/16	17	50.90	11	50.99	50.10	6	21,856	0.03%
2022/06/15	21	51.70	1.4	51.97	51.40	19.6	21,713	0.09%
2022/06/14	4	52.23	6	52.17	52.10	-2	21,641	-0.01%
2022/06/13	9.4	54.31	2	54.45	53.50	7.4	21,490	0.03%
2022/06/10	4	55.45	1.9	55.55	55.80	2.1	21,415	0.01%
2022/06/09	6	55.23	1.1	55.22	56.10	4.9	21,427	0.02%
2022/06/08	6.1	55.53	7	55.57	55.30	-0.9	21,357	0.00%
2022/06/07	6.1	55.25	9.5	55.56	55.70	-3.5	21,283	-0.02%
2022/06/06	10	56.63	1	56.40	56.40	9	21,188	0.04%
2022/06/02	1	57.01	9.5	57.16	57.20	-8.5	21,306	-0.04%
2022/06/01	7.5	57.80	2	57.65	57.80	5.5	21,450	0.03%
2022/05/31	11	58.20	0	58.00	57.80	11	21,298	0.05%
2022/05/30	7	58.17	12.2	57.94	58.10	-5.2	17,255	-0.03%
2022/05/27	3.5	56.23	13	56.24	56.50	-9.5	16,890	-0.06%
2022/05/26	9.2	56.10	8.5	55.96	55.70	0.7	16,887	0.00%
2022/05/25	4.1	57.09	0	0.00	56.60	4.1	16,804	0.02%
2022/05/24	0	57.20	2	57.10	56.60	-2	16,908	-0.01%
2022/05/23	7.3	58.45	24.4	57.46	57.20	-17.1	16,813	-0.10%
2022/05/20	9.1	59.05	17	58.92	58.80	-7.9	16,688	-0.05%
2022/05/19	9	58.17	9	57.94	59.00	0	16,508	0.00%
2022/05/18	25.6	58.65	11.2	58.50	58.40	14.4	16,174	0.09%
2022/05/17	7.1	57.94	4.2	57.87	57.80	2.9	16,221	0.02%
2022/05/16	17	57.77	42.1	57.89	57.50	-25.1	16,501	-0.15%
2022/05/13	34.6	56.47	49	56.13	56.50	-14.5	16,109	-0.09%
2022/05/12	31	54.29	34	54.81	54.00	-3	15,272	-0.02%
2022/05/11	2	54.00	7.3	54.04	54.40	-5.2	14,941	-0.04%
2022/05/10	10.1	53.20	2.2	53.03	53.20	7.9	14,735	0.05%
2022/05/09	2	53.80	8.3	53.90	54.00	-6.3	14,644	-0.04%
2022/05/06	6.1	53.65	2	53.90	53.80	4.1	14,614	0.03%
2022/05/05	4.1	54.58	39	54.64	55.00	-35	14,689	-0.24%
2022/05/04	1	53.50	1	53.10	53.20	0	14,714	0.00%
2022/05/03	4.2	53.57	4	52.98	53.00	0.2	14,763	0.00%
2022/04/29	4	53.59	9	53.44	53.60	-5	14,796	-0.03%
2022/04/28	2	53.05	6	52.90	52.80	-4	14,660	-0.03%
2022/04/27	4	51.10	4	50.68	51.10	0	14,360	0.00%
2022/04/26	2	52.05	5	52.14	51.90	-3	14,262	-0.02%
2022/04/25	0	52.44	1	51.90	51.90	-1	14,235	-0.01%
2022/04/22	9	53.54	7	54.14	54.40	2	14,199	0.01%
2022/04/21	7	54.44	12	54.36	54.40	-5	14,008	-0.04%
2022/04/20	1	51.93	4	54.32	54.50	-3	13,898	-0.02%
2022/04/18	1.1	51.29	6	51.22	51.00	-4.9	13,569	-0.04%
2022/04/15	2	51.20	3	51.23	51.60	-1	13,647	-0.01%
2022/04/14	11	52.45	7	51.91	52.00	4	13,805	0.03%
2022/04/13	16.2	52.73	11	53.45	53.00	5.2	13,818	0.04%
2022/04/12	5	51.94	5	51.90	51.80	0	13,694	0.00%
2022/04/11	1	53.10	5	53.28	52.30	-4	13,786	-0.03%
2022/04/08	20.1	54.88	2	54.25	54.30	18.1	13,870	0.13%
2022/04/07	5.1	54.42	1	54.50	54.50	4.1	13,857	0.03%
2022/04/06	2	53.30	7.4	54.04	54.30	-5.4	13,645	-0.04%
2022/04/01	8	51.85	6	52.00	52.00	2	13,378	0.01%
2022/03/31	16	52.91	2	53.20	53.00	14	13,376	0.10%
2022/03/30	0	0.00	1	53.70	53.70	-1	13,360	-0.01%
2022/03/29	0	0.00	2.1	53.65	53.80	-2.1	13,317	-0.02%
2022/03/28	4.1	53.38	1	53.70	53.90	3.1	13,354	0.02%
2022/03/25	14.1	54.33	0	0.00	54.10	14.1	13,415	0.11%
2022/03/24	6.2	53.52	0.1	54.10	54.20	6.1	13,469	0.05%
2022/03/23	11.1	54.09	1	54.00	54.20	10.1	13,583	0.07%
2022/03/22	5	54.08	2	54.10	54.20	3	13,653	0.02%
2022/03/21	6	54.92	1	54.50	54.50	5	13,703	0.04%
2022/03/18	6	53.75	6	53.70	54.20	0	13,791	0.00%
2022/03/17	11.1	52.90	0	52.80	52.90	11	13,824	0.08%
2022/03/16	0.1	50.40	1	50.40	51.40	-0.9	14,095	-0.01%
2022/03/15	2.3	50.41	0	0.00	50.40	2.3	14,502	0.02%
2022/03/14	1.1	51.10	0	0.00	51.40	1.1	14,829	0.01%
2022/03/11	0.3	51.18	0	0.00	50.90	0.3	15,466	0.00%
2022/03/10	6	51.52	0	51.60	51.50	6	16,687	0.04%
2022/03/09	7.2	50.13	4	50.08	50.20	3.2	17,390	0.02%
2022/03/08	21.2	50.65	25.1	49.91	49.70	-3.9	17,876	-0.02%
2022/03/07	10.2	51.48	12	51.54	52.20	-1.8	17,945	-0.01%
2022/03/04	6.1	54.17	4	54.00	54.00	2.1	18,141	0.01%
2022/03/03	2	55.75	1	55.40	55.40	1	18,218	0.01%
2022/03/02	3	54.80	1	56.00	56.00	2	18,370	0.01%
2022/03/01	8	55.81	6	55.08	55.90	2	18,542	0.01%
2022/02/25	17	52.78	13	52.78	53.30	4	18,408	0.02%
2022/02/24	14	54.60	16	54.59	53.30	-2	18,311	-0.01%
2022/02/23	15	56.59	0.1	56.80	57.10	14.9	18,332	0.08%
2022/02/22	34.8	57.25	2	56.85	56.60	32.8	18,281	0.18%
2022/02/21	6	58.77	5	58.70	58.60	1	18,175	0.01%
2022/02/18	2.4	59.23	0	0.00	59.20	2.4	18,422	0.01%
2022/02/17	17.2	58.81	2	59.60	59.60	15.2	18,712	0.08%
2022/02/16	19.1	59.88	1	60.00	59.20	18.1	18,534	0.10%
2022/02/15	8	61.34	2	60.40	60.40	6	18,234	0.03%
2022/02/14	7.1	61.75	2.1	61.73	61.50	5	18,326	0.03%
2022/02/11	10.6	63.93	0.2	63.90	63.90	10.4	18,642	0.06%
2022/02/10	9.8	64.87	4	65.75	65.00	5.8	19,683	0.03%
2022/02/09	5	66.02	15.9	65.88	66.20	-10.8	20,107	-0.05%
2022/02/08	1.4	66.16	9	65.60	66.10	-7.6	20,208	-0.04%
2022/02/07	9.3	63.10	7.1	63.11	64.50	2.2	20,198	0.01%
2022/01/26	8.1	64.44	4	65.00	65.20	4.1	20,009	0.02%
2022/01/25	0.4	65.89	1	65.50	65.60	-0.6	19,953	0.00%
2022/01/24	5.1	65.81	1.5	66.07	66.20	3.6	19,913	0.02%
2022/01/21	5.1	66.77	5.3	66.80	67.20	-0.1	19,877	0.00%
2022/01/20	3.1	67.73	0	67.70	67.90	3	20,019	0.02%
2022/01/19	1.1	67.13	2	67.45	67.80	-0.9	20,252	0.00%
2022/01/18	4	68.15	1.1	68.20	68.00	2.9	20,566	0.01%
2022/01/17	6.1	67.98	0	0.00	68.10	6.1	20,606	0.03%
2022/01/14	6.1	67.52	2	67.35	67.30	4.1	20,514	0.02%
2022/01/13	5	67.86	6	67.95	68.20	-1	20,526	0.00%
2022/01/12	4	66.93	2	67.40	66.90	2	20,541	0.01%
2022/01/11	5	67.12	7	67.24	67.00	-2	20,526	-0.01%
2022/01/10	9	66.51	10.3	66.33	67.00	-1.3	20,472	-0.01%
2022/01/07	18.6	66.90	31.2	67.18	67.50	-12.6	20,444	-0.06%
2022/01/06	7	68.10	3.5	68.17	68.50	3.5	20,210	0.02%
2022/01/05	11.1	69.56	0	0.00	69.30	11.1	20,171	0.05%
2022/01/04	2	69.35	0	0.00	69.20	2	20,148	0.01%
2022/01/03	13.2	70.14	2	70.10	70.00	11.2	19,949	0.06%
2021/12/30	6	71.38	9	71.58	71.20	-3	19,893	-0.02%
2021/12/29	2	71.45	3	71.50	71.60	-1	19,839	-0.01%
2021/12/28	3	71.33	5.3	71.42	71.40	-2.3	19,882	-0.01%
2021/12/27	0.4	70.95	9.9	71.05	70.90	-9.5	19,858	-0.05%
2021/12/24	1.1	70.60	3.1	70.82	70.40	-2	19,941	-0.01%
2021/12/23	2	70.75	1.1	71.14	70.30	0.9	19,979	0.00%
2021/12/22	8.4	71.24	5.1	71.12	70.80	3.4	20,090	0.02%
2021/12/21	3.1	70.14	9	70.38	70.80	-5.9	20,025	-0.03%
2021/12/20	5.1	69.60	10.4	69.32	69.30	-5.3	19,920	-0.03%
2021/12/17	6.3	69.88	12	69.86	69.90	-5.8	19,792	-0.03%
2021/12/16	6.4	70.58	27	70.64	70.60	-20.6	19,648	-0.10%
2021/12/15	10	70.02	2	70.00	70.20	8	19,568	0.04%
2021/12/14	21.2	69.89	17.8	70.02	69.80	3.5	19,592	0.02%
2021/12/13	9	71.66	2	71.10	71.00	7	19,433	0.04%
2021/12/10	28.1	72.18	24.2	72.60	72.70	3.8	19,310	0.02%
2021/12/09	23.4	71.42	26.4	71.36	71.00	-3	18,884	-0.02%
2021/12/08	34.1	73.56	12	73.29	72.70	22.1	18,392	0.12%
2021/12/07	32.8	75.29	17.4	74.56	73.60	15.4	17,982	0.09%
2021/12/06	53.9	76.07	73.2	74.70	75.90	-19.3	17,343	-0.11%