由田 (3455)-華南永昌-台中券商分點個股進出

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

由田

(3455)

可現股當沖

股價
95.1
漲跌
▼1.6
漲幅
-1.65%
成交量
1,223張
產業
上櫃光電類股
229人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

由田 (3455)籌碼相關－華南永昌-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

華南永昌-台中券商分點個股進出
華南永昌-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
2024/05/22	2	94.80	0	0.00	95.10	2	859	0.23%
2024/05/21	5.2	96.31	0	0.00	96.70	5.2	840	0.62%
2024/05/20	18	97.76	4	97.55	97.00	14	825	1.70%
2024/05/17	2	96.70	7.1	96.23	95.80	-5.1	793	-0.64%
2024/05/16	2	96.00	0.1	95.14	95.70	1.9	765	0.25%
2024/05/14	1	92.20	0	0.00	92.00	1	717	0.14%
2024/05/13	0	0.00	16	92.20	92.70	-16	708	-2.26%
2024/05/10	0.1	89.80	7	90.24	91.00	-6.9	683	-1.01%
2024/05/09	2	91.50	2	92.40	91.00	0	675	0.00%
2024/05/08	2	91.75	2	91.45	91.00	0	665	0.00%
2024/05/03	5	91.12	3	90.97	90.50	2	645	0.31%
2024/04/30	1	89.80	1	89.80	90.30	0	616	0.00%
2024/04/29	12.1	92.94	12	92.48	91.30	0.1	600	0.01%
2024/04/26	4	92.15	6.2	92.13	90.80	-2.2	548	-0.40%
2024/04/25	0	0.00	1.2	88.33	87.70	-1.2	513	-0.24%
2024/04/23	0	0.00	0.1	84.00	84.70	-0.1	499	-0.01%
2024/04/19	0	0.00	0	85.70	86.10	0	490	-0.01%
2024/04/18	0.1	88.90	0	0.00	87.90	0.1	481	0.01%
2024/04/17	0	0.00	1	88.20	87.80	-1	488	-0.20%
2024/04/16	7	84.76	0	0.00	84.40	7	476	1.47%
2024/04/15	0	0.00	4.4	87.14	87.50	-4.4	461	-0.95%
2024/04/12	0	0.00	0.1	86.00	86.00	-0.1	440	-0.01%
2024/04/10	0	85.80	1	85.20	85.20	-1	425	-0.23%
2024/04/08	0	0.00	0	85.30	85.60	0	414	-0.01%
2024/04/03	0.1	84.50	0	0.00	84.40	0.1	404	0.01%
2024/04/02	1	84.40	1.3	83.93	84.40	-0.3	399	-0.07%
2024/03/28	0	0.00	1.1	81.91	81.90	-1.1	380	-0.29%
2024/03/27	6	83.50	1.1	82.97	82.70	4.9	377	1.30%
2024/03/21	0	81.20	0	0.00	81.30	0	344	0.00%
2024/03/20	1	82.30	0	0.00	81.50	1	345	0.29%
2024/03/19	0	0.00	0	81.80	82.10	0	333	0.00%
2024/03/18	0.1	80.00	0	0.00	81.60	0.1	326	0.03%
2024/03/15	0	80.00	0	0.00	79.70	0	316	0.00%
2024/03/14	2	81.20	0	0.00	80.70	2	312	0.64%
2024/03/13	0	79.20	10.1	79.04	79.20	-10.1	299	-3.37%
2024/03/12	0	78.90	0	0.00	78.80	0	294	0.00%
2024/03/11	0	78.60	10	78.14	78.00	-10	292	-3.42%
2024/03/08	21	79.68	11	78.81	78.90	10	287	3.47%
2024/03/07	1	77.80	2	78.50	77.80	-1	269	-0.37%
2024/03/06	0	0.00	3	78.23	78.00	-3	267	-1.12%
2024/03/05	11	78.24	0.1	78.50	77.70	10.9	265	4.10%
2024/03/04	0.1	77.30	0	0.00	77.30	0.1	260	0.04%
2024/02/29	0	0.00	10	79.70	79.20	-10	249	-4.01%
2024/02/27	11	79.05	21	79.57	78.90	-10	233	-4.28%
2024/02/26	21	77.31	14.1	77.49	79.00	6.9	198	3.48%
2024/02/21	0.1	73.00	0	0.00	73.40	0.1	183	0.05%
2024/02/15	1	72.10	0	0.00	72.20	1	185	0.54%
2024/02/02	0.3	75.11	0	0.00	75.10	0.3	184	0.18%
2024/01/31	0.1	75.50	0	0.00	75.00	0.1	192	0.05%
2024/01/26	0	0.00	1	74.40	74.40	-1	187	-0.53%
2024/01/25	0	0.00	1	74.80	74.90	-1	187	-0.53%
2024/01/24	0	0.00	1	75.20	75.00	-1	186	-0.54%
2024/01/22	0	0.00	2	74.95	75.40	-2	185	-1.08%
2024/01/17	2	76.00	0	0.00	74.60	2	181	1.10%
2024/01/15	2	74.55	0	0.00	74.80	2	176	1.13%
2024/01/12	0	0.00	0.1	75.00	74.50	-0.1	176	-0.07%
2024/01/11	0	0.00	2	75.60	75.60	-2	173	-1.15%
2024/01/10	2	71.80	1	71.90	71.50	1	150	0.66%
2024/01/09	1	73.20	0	0.00	73.20	1	145	0.69%
2024/01/04	0	0.00	0	74.10	74.10	0	145	-0.02%
2023/12/28	0	0.00	0	74.30	74.50	0	158	-0.01%
2023/12/25	0	0.00	3	73.30	73.30	-3	159	-1.88%
2023/12/22	1	73.80	0	74.50	73.90	1	159	0.62%
2023/12/20	0	0.00	4	73.80	73.80	-4	160	-2.50%
2023/12/19	1.1	73.91	0	74.20	73.70	1.1	160	0.67%
2023/12/18	2	74.90	0	0.00	74.60	2	161	1.24%
2023/12/15	5	73.90	0	0.00	74.50	5	159	3.15%
2023/12/13	0	0.00	1	73.10	73.20	-1	155	-0.65%
2023/12/06	0.1	73.90	0	74.00	73.30	0.1	165	0.05%
2023/12/05	0	0.00	1	73.60	73.80	-1	165	-0.60%
2023/12/04	0	0.00	0	75.00	74.30	0	165	0.00%
2023/11/28	0.1	73.30	1	73.50	73.50	-0.9	163	-0.55%
2023/11/24	1	73.90	5	73.70	73.50	-4	182	-2.19%
2023/11/16	0	0.00	2	72.20	71.70	-2	179	-1.11%
2023/11/15	6	71.25	0	0.00	71.30	6	179	3.35%
2023/11/14	0	71.70	0	0.00	71.20	0	180	0.01%
2023/11/10	1	72.20	0	0.00	71.80	1	185	0.54%
2023/11/08	1	69.60	0	0.00	69.50	1	182	0.55%
2023/11/03	5	70.22	1	70.60	70.40	4	201	1.99%
2023/10/25	0	70.70	0	0.00	70.10	0	216	0.00%
2023/10/11	0	0.00	1	70.50	70.30	-1	269	-0.37%
2023/10/06	0.1	72.92	0	0.00	71.30	0.1	276	0.05%
2023/10/02	0	0.00	1	69.30	69.10	-1	288	-0.35%
2023/09/27	0	69.00	0	0.00	68.50	0	292	0.00%
2023/09/22	0	0.00	1	69.20	69.30	-1	301	-0.33%
2023/09/19	1	70.70	0	0.00	70.20	1	305	0.33%
2023/09/06	0	71.00	0	0.00	71.50	0	323	0.00%
2023/09/04	0	0.00	1	71.00	71.00	-1	327	-0.31%
2023/09/01	1	71.20	1	71.20	71.20	0	333	0.00%
2023/08/31	0.1	70.10	0	0.00	70.40	0.1	333	0.02%
2023/08/30	0	78.90	0	0.00	79.10	0	331	0.00%
2023/08/29	2	79.30	0	0.00	79.40	2	323	0.62%
2023/08/25	1	79.60	0	0.00	79.60	1	320	0.31%
2023/08/22	1	78.80	0	0.00	78.70	1	324	0.31%
2023/08/17	1	80.30	0	0.00	79.70	1	324	0.31%
2023/08/10	1.4	79.58	0	0.00	79.20	1.4	310	0.44%
2023/08/09	2	80.65	0	0.00	80.60	2	305	0.66%
2023/08/04	3	80.90	0	0.00	80.80	3	328	0.91%
2023/07/28	1	81.20	0	0.00	81.80	1	340	0.29%
2023/07/25	2	82.30	2	82.80	82.20	0	337	0.00%
2023/07/24	2	81.80	0	0.00	81.90	2	325	0.61%
2023/07/21	3	80.83	0	0.00	80.70	3	319	0.94%
2023/07/18	0	83.00	0	0.00	81.00	0	328	0.00%
2023/07/13	0	81.00	30	80.01	80.20	-30	353	-8.48%
2023/07/12	0	82.00	0	0.00	80.90	0	351	0.00%
2023/07/11	2.1	82.20	0	0.00	81.90	2.1	346	0.61%
2023/07/10	0	83.00	5	82.20	82.40	-5	352	-1.42%
2023/07/07	2.3	83.02	0	0.00	82.90	2.3	356	0.63%
2023/07/06	1	84.50	0	0.00	84.10	1	362	0.28%
2023/07/04	0	0.00	6	84.70	84.80	-6	371	-1.62%
2023/07/03	0	0.00	1	84.40	84.60	-1	377	-0.26%
2023/06/26	1	83.90	0	0.00	83.80	1	406	0.25%
2023/06/16	4	83.60	0	0.00	83.50	4	434	0.92%
2023/06/15	2	84.30	0	0.00	84.10	2	438	0.46%
2023/06/14	1	84.30	0	85.00	84.10	1	465	0.21%
2023/06/13	3.1	83.62	0	0.00	84.00	3.1	507	0.61%
2023/06/12	3.4	84.95	1	83.91	84.00	2.4	517	0.46%
2023/06/07	1	86.80	0	0.00	86.70	1	543	0.18%
2023/06/06	3	86.00	0	0.00	85.50	3	547	0.55%
2023/06/02	1	85.50	0	0.00	85.10	1	551	0.18%
2023/05/31	1	86.30	0	0.00	86.30	1	558	0.18%
2023/05/30	1	86.00	0	86.20	86.00	1	559	0.18%
2023/05/29	0	0.00	1	85.60	86.00	-1	568	-0.18%
2023/05/25	0.3	84.37	2	84.30	84.30	-1.7	588	-0.29%
2023/05/19	2	84.30	0	0.00	84.30	2	626	0.32%
2023/05/17	0	0.00	1	83.20	83.00	-1	626	-0.16%
2023/05/16	1	82.80	0	0.00	82.60	1	626	0.16%
2023/05/15	2	81.80	0	0.00	81.90	2	636	0.31%
2023/05/12	0	0.00	0	83.60	83.10	0	639	0.00%
2023/05/11	3.2	84.63	0	0.00	84.60	3.2	640	0.50%
2023/05/09	3.3	88.23	0	0.00	88.00	3.3	634	0.52%
2023/05/08	2	89.25	0	0.00	89.10	2	635	0.31%
2023/05/04	0	88.60	1	88.30	88.50	-1	636	-0.16%
2023/05/03	0	0.00	1	88.30	88.40	-1	646	-0.15%
2023/04/26	0	0.00	8	86.46	87.30	-8	662	-1.21%
2023/04/21	5.1	89.79	0	0.00	88.20	5.1	682	0.75%
2023/04/19	6	91.43	0	0.00	91.20	6	671	0.89%
2023/04/18	14	92.08	4	91.98	92.80	10	662	1.51%
2023/04/17	11	91.36	0	0.00	91.20	11	650	1.69%
2023/04/14	1	90.60	0	0.00	90.60	1	647	0.15%
2023/04/13	0	0.00	1	90.00	90.00	-1	644	-0.16%
2023/04/12	0	91.40	0	0.00	91.10	0	633	0.00%
2023/04/11	3	91.00	0	0.00	91.10	3	630	0.48%
2023/03/30	0	96.50	0	0.00	93.30	0	609	0.00%
2023/03/29	0	0.00	1	93.60	93.00	-1	608	-0.16%
2023/03/28	1	94.10	0	0.00	93.50	1	614	0.16%
2023/03/27	2	96.30	0	0.00	95.20	2	607	0.33%
2023/03/21	0	0.00	1	94.10	94.10	-1	587	-0.17%
2023/03/20	1	93.80	0	94.20	93.40	1	597	0.16%
2023/03/17	1	92.80	0	0.00	93.90	1	607	0.16%
2023/03/15	0	0.00	1	92.10	92.40	-1	552	-0.18%
2023/03/13	0	91.60	0	0.00	87.90	0	547	0.00%
2023/03/09	1	92.50	0	0.00	93.10	1	533	0.19%
2023/03/07	0	0.00	3	92.50	92.50	-3	521	-0.58%
2023/03/03	0	0.00	1	91.90	90.60	-1	518	-0.19%
2023/03/02	2	91.60	0	0.00	91.50	2	515	0.39%
2023/03/01	0	92.10	1	92.20	92.20	-1	513	-0.19%
2023/02/24	2	90.75	1	90.60	90.60	1	504	0.20%
2023/02/23	2	90.90	1	91.60	91.40	1	499	0.20%
2023/02/22	1	90.50	2	90.35	90.30	-1	490	-0.20%
2023/02/21	10	89.40	0.1	89.90	90.10	9.9	472	2.09%
2023/02/20	0	0.00	0	89.25	89.50	0	477	0.00%
2023/02/16	0	0.00	0	87.20	87.10	0	480	0.00%
2023/02/14	0	89.00	0	0.00	86.50	0	547	0.00%
2023/02/09	0	0.00	4	89.48	89.80	-4	540	-0.74%
2023/02/08	5	89.60	0.1	89.70	89.40	4.9	536	0.91%
2023/02/07	0	0.00	6	89.30	89.20	-6	531	-1.13%
2023/02/06	0	0.00	0.1	88.50	88.20	-0.1	528	-0.02%
2023/02/03	0	0.00	1	88.80	88.20	-1	525	-0.19%
2023/02/02	0	0.00	5	89.02	89.10	-5	523	-0.95%
2023/02/01	2	89.20	0	0.00	89.00	2	518	0.39%
2023/01/31	0	0.00	1	87.70	87.90	-1	507	-0.20%
2023/01/30	2	86.95	0	0.00	86.90	2	507	0.39%
2023/01/17	0	0.00	0	85.70	85.80	0	501	0.00%
2023/01/13	0	0.00	1	86.00	85.20	-1	494	-0.20%
2023/01/12	0	0.00	1	87.60	86.20	-1	491	-0.20%
2023/01/11	7	85.63	0	0.00	85.50	7	485	1.44%
2023/01/10	1	84.20	0	0.00	83.70	1	476	0.21%
2023/01/06	0	83.00	0	0.00	82.50	0	474	0.00%
2023/01/05	0	82.20	0	0.00	80.80	0	486	0.00%
2023/01/04	1	80.30	0	81.00	81.00	1	487	0.21%
2022/12/16	1	84.50	0	0.00	84.50	1	507	0.20%
2022/12/15	0	0.00	2	87.00	86.50	-2	501	-0.40%
2022/12/12	2	89.30	0	0.00	88.30	2	498	0.40%
2022/12/09	0	0.00	1	90.00	87.30	-1	488	-0.20%
2022/12/08	0	0.00	0.1	89.00	89.50	-0.1	479	-0.02%
2022/12/07	0	0.00	0.1	87.30	85.80	-0.1	475	-0.02%
2022/12/05	2	88.45	0	0.00	88.20	2	487	0.41%
2022/12/02	0	0.00	1	87.70	87.70	-1	476	-0.21%
2022/12/01	0	0.00	1	86.90	86.50	-1	473	-0.21%
2022/11/25	0.5	85.34	0	0.00	84.10	0.5	509	0.10%
2022/11/24	1	85.80	0	0.00	85.90	1	529	0.19%
2022/11/23	0	0.00	1	85.40	86.00	-1	545	-0.18%
2022/11/21	0	0.00	1	86.20	85.10	-1	564	-0.18%
2022/11/17	0	0.00	1	87.00	86.50	-1	570	-0.18%
2022/11/16	2	86.50	2	86.60	86.50	0	572	0.00%
2022/11/15	1	84.50	0	0.00	84.80	1	569	0.18%
2022/11/11	2	85.70	0	0.00	84.80	2	595	0.34%
2022/11/10	8	87.40	6	87.53	84.30	2	584	0.34%
2022/11/03	0	77.10	0	0.00	77.70	0	667	0.00%
2022/10/31	0	0.00	0	75.90	76.00	0	671	0.00%
2022/10/17	0	73.90	0	0.00	76.40	0	653	0.00%
2022/10/13	0	0.00	1	77.80	74.10	-1	654	-0.15%
2022/10/05	1	84.70	0	0.00	83.00	1	657	0.15%
2022/10/03	0.1	78.70	0	0.00	78.80	0.1	653	0.01%
2022/09/29	0	0.00	2	76.70	76.40	-2	655	-0.31%
2022/09/23	0	0.00	0	83.20	82.30	0	648	0.00%
2022/09/21	0	84.70	0	83.80	84.20	0	647	0.00%
2022/09/15	0	0.00	1.1	88.50	87.30	-1.1	658	-0.16%
2022/09/14	0	0.00	3	87.50	87.40	-3	656	-0.46%
2022/09/12	0.1	87.00	0	0.00	85.40	0.1	656	0.01%
2022/09/07	0	0.00	1	78.80	79.90	-1	659	-0.15%
2022/09/05	1	84.00	0	0.00	82.50	1	662	0.15%
2022/09/01	3	86.53	0	0.00	85.60	3	668	0.45%
2022/08/30	7	90.90	0	0.00	92.00	7	626	1.12%
2022/08/25	4	89.50	2	88.90	90.00	2	586	0.34%
2022/08/24	1	87.70	0	0.00	87.80	1	578	0.17%
2022/08/22	1	88.20	0	0.00	87.60	1	578	0.17%
2022/08/19	2	88.80	0	0.00	88.80	2	576	0.35%
2022/08/18	0.1	90.50	1	91.50	90.40	-1	562	-0.17%
2022/08/17	0	0.00	1	89.40	89.80	-1	548	-0.18%
2022/08/16	1	89.90	0	0.00	89.10	1	553	0.18%
2022/08/15	0	0.00	1	89.50	90.30	-1	552	-0.18%
2022/08/11	1	89.00	4	91.10	88.60	-3	538	-0.56%
2022/08/10	7	87.17	0	88.30	91.40	7	501	1.40%
2022/07/27	0	0.00	1	80.30	80.70	-1	506	-0.20%
2022/07/25	0	0.00	1	80.00	80.00	-1	514	-0.19%
2022/07/22	2	79.70	0	0.00	79.30	2	515	0.39%
2022/07/21	2	81.40	0	0.00	81.40	2	527	0.38%
2022/07/18	0	0.00	1	79.90	79.80	-1	552	-0.18%
2022/07/14	0	0.00	1	78.00	78.00	-1	557	-0.18%
2022/07/11	2	76.30	0	0.00	75.80	2	562	0.36%
2022/07/08	0	0.00	2	75.05	75.60	-2	570	-0.35%
2022/06/23	0	73.00	0	0.00	73.10	0	948	0.00%
2022/06/22	0	0.00	1	76.00	75.60	-1	970	-0.10%
2022/06/17	1	80.90	0	0.00	80.00	1	1,238	0.08%
2022/06/16	0	0.00	2	83.70	82.90	-2	1,263	-0.16%
2022/06/14	5	85.50	3	84.30	83.80	2	1,317	0.15%
2022/06/09	10	85.24	10	84.50	85.00	0	1,456	0.00%
2022/06/06	0	0.00	2	84.00	83.80	-2	1,590	-0.13%
2022/05/30	0	0.00	10	82.58	82.80	-10	2,110	-0.47%
2022/05/27	10	82.75	0	0.00	81.70	10	2,325	0.43%
2022/05/23	0	0.00	2	84.55	83.90	-2	2,592	-0.08%
2022/05/20	1	84.90	0	0.00	84.00	1	2,656	0.04%
2022/05/19	1	84.10	1	84.20	84.10	0	2,707	0.00%
2022/05/18	2	85.55	1	86.10	86.10	1	2,809	0.04%
2022/05/17	0	0.00	1	87.00	87.00	-1	2,864	-0.03%
2022/05/05	0	0.00	2	85.65	84.80	-2	4,818	-0.04%
2022/05/04	0	0.00	2	83.50	84.20	-2	5,006	-0.04%
2022/05/03	2	82.80	0	0.00	82.20	2	5,198	0.04%
2022/04/29	1	83.90	27	84.12	83.90	-26	5,409	-0.48%
2022/04/27	2	81.30	2	82.70	82.70	0	6,286	0.00%
2022/04/25	1	86.07	1	85.00	84.90	0	6,761	0.00%
2022/04/22	0	0.00	2	90.00	90.00	-2	6,862	-0.03%
2022/04/21	2	90.25	4	90.68	90.70	-2	6,994	-0.03%
2022/04/19	0	0.00	1	89.50	89.50	-1	7,521	-0.01%
2022/04/18	2	88.85	3.1	90.65	89.40	-1.1	7,697	-0.01%
2022/04/15	1	90.00	1	89.90	90.00	0	7,874	0.00%
2022/04/14	5	92.44	1	93.50	91.60	4	8,216	0.05%
2022/04/13	2	92.85	0	0.00	93.00	2	8,534	0.02%
2022/04/11	4	93.08	3	93.17	92.20	1	9,177	0.01%
2022/04/08	1	97.00	1	97.50	97.90	0	9,375	0.00%
2022/04/07	0	0.00	6	97.25	95.80	-6	9,726	-0.06%
2022/04/06	1	100.50	1	100.00	99.10	0	9,824	0.00%
2022/04/01	2	98.00	3	98.43	99.80	-1	9,809	-0.01%
2022/03/31	5	101.00	0	0.00	99.20	5	9,798	0.05%
2022/03/30	11	103.14	7	101.50	100.50	4	9,761	0.04%
2022/03/29	0	98.50	1	99.30	97.70	-1	9,631	-0.01%
2022/03/28	2	100.45	2	99.20	99.60	0	9,606	0.00%
2022/03/25	1.1	99.00	1	99.00	98.70	0.1	9,567	0.00%
2022/03/24	2	99.30	25	100.26	100.50	-23	9,545	-0.24%
2022/03/23	15	100.34	21	100.29	98.50	-6	9,511	-0.06%
2022/03/22	38	98.57	12	97.60	99.60	26	9,463	0.27%
2022/03/21	0	0.00	1	96.10	95.30	-1	9,324	-0.01%
2022/03/17	2	92.60	3	93.67	94.90	-1	9,330	-0.01%
2022/03/16	2	90.75	2	90.25	90.20	0	9,352	0.00%
2022/03/15	18	89.71	17	89.41	89.60	1	9,388	0.01%
2022/03/14	3	90.97	4	92.55	91.10	-1	9,361	-0.01%
2022/03/11	1	94.70	2	94.00	93.80	-1	9,289	-0.01%
2022/03/10	6	96.38	6	97.03	95.90	0	9,254	0.00%
2022/03/08	6	94.88	3	94.17	93.00	3	9,162	0.03%
2022/03/07	4	95.45	6	96.57	95.10	-2	9,086	-0.02%
2022/03/04	7	101.31	6	100.25	99.70	1	9,017	0.01%
2022/03/03	30	106.32	29	105.81	103.50	1	8,945	0.01%
2022/03/02	52	101.47	49	100.81	102.50	3	8,672	0.03%
2022/03/01	6	102.42	5	101.50	101.00	1	8,456	0.01%
2022/02/25	5	96.30	7	96.03	96.00	-2	8,334	-0.02%
2022/02/24	4	95.15	16	93.78	93.50	-12	8,297	-0.14%
2022/02/23	0	0.00	1	96.30	98.00	-1	8,290	-0.01%
2022/02/22	2	96.80	3	96.80	96.80	-1	8,264	-0.01%
2022/02/21	11	99.66	1	99.40	99.30	10	8,203	0.12%
2022/02/18	0	0.00	0	102.00	101.00	0	8,163	0.00%
2022/02/17	1	103.97	1	102.00	101.00	0	8,069	0.00%
2022/02/16	12	104.50	10.2	105.05	103.50	1.8	8,012	0.02%
2022/02/15	23	103.02	14	102.75	102.00	9	7,914	0.11%
2022/02/14	122.2	105.28	97	102.98	102.00	25.2	7,811	0.32%	大買/
2022/02/11	40	109.31	50	110.41	113.00	-10	7,623	-0.13%
2022/02/10	75	112.35	78	112.32	111.00	-3	7,344	-0.04%
2022/02/09	20	111.35	30	111.88	114.00	-10	6,844	-0.15%
2022/02/08	54	100.43	69	101.32	104.00	-15	6,451	-0.23%
2022/02/07	43	96.34	55	96.43	97.20	-12	6,286	-0.19%
2022/01/26	50	96.48	53	96.35	96.50	-3	6,205	-0.05%
2022/01/25	116	98.67	66	97.76	94.50	50	6,027	0.83%	大買/
2022/01/24	28	101.44	7	101.50	102.00	21	5,833	0.36%
2022/01/21	33	108.38	32.3	106.43	102.50	0.7	5,622	0.01%
2022/01/20	60.3	108.71	71	109.65	111.50	-10.7	5,282	-0.20%
2022/01/19	11	101.57	14	102.68	105.00	-3	4,752	-0.06%
2022/01/18	26	102.38	44	103.33	101.50	-18	4,541	-0.40%
2022/01/17	20	97.23	7	97.33	97.50	13	4,314	0.30%
2022/01/14	45	97.30	44	97.47	97.10	1	4,195	0.02%
2022/01/13	43	101.03	15	103.19	98.40	28	4,064	0.69%
2022/01/12	7	102.29	31	102.10	106.50	-24	3,814	-0.63%
2022/01/11	9	99.19	6	99.82	97.00	3	3,521	0.09%
2022/01/10	31	98.52	34.1	98.63	99.00	-3.1	3,340	-0.09%
2022/01/07	21	102.14	30	101.07	102.50	-9	3,155	-0.29%
2022/01/06	47	102.06	46	100.44	103.00	1	2,799	0.04%
2022/01/05	52	100.03	56	100.46	98.80	-4	2,471	-0.16%
2022/01/04	23	98.58	22	98.04	99.60	1	2,082	0.05%
2022/01/03	10.1	93.28	14	91.75	91.90	-3.9	1,808	-0.22%
2021/12/30	43	84.35	51	85.06	88.00	-8	1,561	-0.51%
2021/12/29	7	81.71	11	80.55	83.60	-4	1,193	-0.34%
2021/12/28	14	76.40	11	76.98	76.00	3	1,055	0.28%
2021/12/27	2	75.55	0	0.00	75.80	2	1,047	0.19%
2021/12/23	1	75.20	0	0.00	75.10	1	1,032	0.10%
2021/12/22	0	0.00	1	74.10	74.10	-1	1,028	-0.10%
2021/12/20	0	0.00	4	73.77	73.40	-4	1,017	-0.39%
2021/12/17	0	0.00	1	74.40	74.20	-1	1,005	-0.10%
2021/12/16	12	78.63	0	0.00	76.40	12	976	1.23%
2021/12/15	1	78.60	0	0.00	77.00	1	946	0.11%
2021/12/14	6	78.22	1	77.50	77.60	5	931	0.54%
2021/12/13	4	78.48	0	0.00	78.30	4	901	0.44%
2021/12/10	2	79.70	4	80.83	81.00	-2	864	-0.23%
2021/12/09	4	78.73	6	78.62	79.70	-2	800	-0.25%
2021/12/08	4	76.00	3	75.87	76.10	1	733	0.14%
2021/12/01	1	72.50	1	73.00	72.60	0	679	0.00%
2021/11/26	1	71.10	0	0.00	69.80	1	649	0.15%
2021/11/25	0	0.00	1	72.30	72.20	-1	637	-0.16%
2021/11/24	2	72.95	21	71.80	71.80	-19	639	-2.97%
2021/11/23	2	73.30	1	75.30	72.60	1	645	0.15%
2021/11/22	2	74.80	3	75.60	74.30	-1	625	-0.16%
2021/11/19	0	0.00	4	73.27	73.70	-4	571	-0.70%
2021/11/17	8	70.79	11	71.51	70.70	-3	549	-0.55%
2021/11/16	9	71.09	3	72.29	70.00	6	533	1.12%
2021/11/15	27	71.03	6	71.27	71.40	21	520	4.04%
2021/11/12	1	69.30	14	70.91	71.30	-13	492	-2.64%
2021/11/11	28	69.96	13	68.75	67.90	15	461	3.25%
2021/11/10	0	0.00	1	70.20	69.50	-1	405	-0.25%
2021/11/09	0	69.20	11	69.30	69.30	-11	390	-2.82%
2021/11/05	0	0.00	4	68.13	69.40	-4	370	-1.08%
2021/11/04	0	67.50	11	69.49	68.60	-11	348	-3.16%
2021/11/03	3	65.10	5	65.84	67.00	-2	322	-0.62%
2021/11/02	1	63.60	5	63.74	63.40	-4	292	-1.37%
2021/11/01	1	63.50	0	0.00	63.50	1	280	0.36%
2021/10/28	0	0.00	1	63.90	63.80	-1	275	-0.36%
2021/10/27	0	0.00	2	63.35	64.50	-2	272	-0.73%
2021/10/26	2	62.70	2	62.85	63.20	0	260	0.00%
2021/10/25	1	63.50	4	63.23	63.00	-3	246	-1.22%
2021/10/21	1	58.70	0	0.00	58.10	1	202	0.49%
2021/10/20	1	57.00	0	0.00	56.90	1	199	0.50%
2021/09/29	1	56.40	0	0.00	56.30	1	228	0.44%
2021/09/17	0	57.60	0	0.00	57.90	0	234	0.02%
2021/09/02	1	57.30	0	0.00	57.20	1	229	0.44%
2021/08/30	1	59.00	0	0.00	59.00	1	224	0.45%
2021/08/26	3	61.70	0	0.00	61.70	3	202	1.48%
2021/08/12	1	61.00	0	0.00	60.90	1	211	0.47%
2021/08/11	2	60.50	1	61.70	60.90	1	212	0.47%
2021/08/10	1	59.40	0	0.00	59.30	1	206	0.48%
2021/08/09	3	59.83	0	0.00	60.00	3	213	1.40%
2021/08/05	2	61.00	0	0.00	60.50	2	217	0.92%
2021/08/04	3	61.00	0	0.00	61.10	3	228	1.31%
2021/07/29	0	0.00	2	59.50	60.00	-2	238	-0.84%
2021/07/28	1	60.50	0	0.00	59.30	1	240	0.42%
2021/07/13	1	60.40	0	0.00	60.00	1	341	0.29%
2021/07/07	1	61.50	0	0.00	61.20	1	399	0.25%
2021/07/06	2	60.55	0	0.00	60.60	2	412	0.48%
2021/06/28	0	0.00	0	59.20	60.00	0	600	0.00%
2021/06/25	0	0.00	1	59.90	59.20	-1	599	-0.17%
2021/06/17	0	0.00	0.2	58.50	59.40	-0.2	608	-0.02%
2021/06/15	1	59.40	0	0.00	59.10	1	615	0.16%
2021/06/01	0	59.20	0	0.00	59.20	0	717	0.01%
2021/05/31	0	0.00	0	56.30	56.70	0	718	0.00%
2021/05/28	0	0.00	0	56.08	56.60	0	723	0.00%
2021/05/25	0	0.00	2	56.70	56.70	-2	740	-0.27%
2021/05/20	2	55.95	0	0.00	55.20	2	751	0.27%
2021/05/17	1	51.70	1	51.80	51.30	0	765	0.00%
2021/05/14	0	0.00	2	55.80	55.40	-2	762	-0.26%
2021/05/12	1	57.00	1	56.00	56.10	0	761	0.00%
2021/05/04	0	0.00	1	59.80	60.90	-1	756	-0.13%
2021/04/29	0	0.00	3	65.80	65.70	-3	739	-0.41%
2021/04/28	0	0.00	1	66.90	66.40	-1	738	-0.14%
2021/04/27	5	66.66	0	0.00	67.10	5	733	0.68%
2021/04/26	2	66.20	0	0.00	65.70	2	721	0.28%
2021/04/23	0	0.00	2	64.95	65.70	-2	716	-0.28%
2021/04/22	4	66.85	0	0.00	64.90	4	712	0.56%
2021/04/21	0	0.00	5	67.50	67.40	-5	693	-0.72%
2021/04/20	3	66.60	9	66.12	66.50	-6	674	-0.89%
2021/04/19	0.2	65.50	0	65.30	65.40	0.1	662	0.02%
2021/04/16	0	0.00	6	65.72	65.70	-6	672	-0.89%
2021/04/15	2	64.95	2	65.50	66.00	0	666	0.00%
2021/04/14	3	63.07	1	64.10	64.20	2	653	0.31%
2021/04/13	2	67.20	4	65.78	63.50	-2	639	-0.31%
2021/04/12	2	65.95	10	66.20	65.90	-8	618	-1.29%
2021/04/09	2	65.30	1	64.90	64.90	1	604	0.17%
2021/04/08	13	65.55	2	65.40	65.30	11	591	1.86%
2021/04/07	9	65.47	7	65.40	65.60	2	562	0.36%
2021/04/06	7	62.19	6	61.90	64.50	1	526	0.19%
2021/04/01	3	60.77	0	0.00	61.20	3	481	0.62%
2021/03/31	5	60.88	0	0.00	61.30	5	466	1.07%
2021/03/26	0	59.50	3	57.40	57.30	-3	423	-0.71%
2021/03/15	0	57.80	0	0.00	57.80	0	480	0.00%
2021/03/12	0	0.00	1	57.80	57.60	-1	492	-0.20%
2021/03/11	1	57.80	5	57.60	58.00	-4	499	-0.80%
2021/03/05	0	0.00	3	58.50	59.50	-3	481	-0.62%
2021/03/04	0	0.00	3	58.30	57.80	-3	500	-0.60%
2021/03/03	0	58.90	0	0.00	57.80	0	626	0.00%
2021/02/22	3	57.90	2	58.20	58.00	1	899	0.11%
2021/02/17	3	56.80	1	57.00	56.80	2	891	0.22%
2021/02/05	0	59.60	0	0.00	55.70	0	885	0.00%
2021/02/04	0	0.00	1	55.70	55.50	-1	882	-0.11%
2021/01/21	0	52.10	0	0.00	52.10	0	851	0.00%
2021/01/20	0	0.00	5	52.60	52.10	-5	849	-0.59%
2021/01/12	1	52.50	0	0.00	52.20	1	853	0.12%
2021/01/11	0	0.00	0.3	52.10	52.10	-0.3	849	-0.03%
2021/01/07	3	54.50	0	0.00	54.50	3	831	0.36%
2021/01/06	10	55.05	20	54.19	54.20	-10	828	-1.21%
2021/01/05	10	55.70	0	0.00	55.70	10	823	1.21%
2021/01/04	0	0.00	2	54.75	56.20	-2	822	-0.24%
2020/12/30	0	54.50	0	0.00	54.50	0	835	0.00%
2020/12/25	1	54.30	0	0.00	54.60	1	838	0.12%
2020/12/16	0	0.00	4	54.70	54.60	-4	828	-0.48%
2020/12/14	0	0.00	1	55.20	55.10	-1	819	-0.12%
2020/12/11	0	55.10	1	55.20	55.20	-1	813	-0.12%
2020/12/10	10	56.99	0	0.00	56.70	10	795	1.26%
2020/12/08	1	58.10	0	0.00	58.10	1	764	0.13%
2020/12/03	0	0.00	2	58.40	57.50	-2	748	-0.27%
2020/12/02	0	0.00	1	59.00	58.60	-1	749	-0.13%
2020/11/30	1	59.50	1	60.60	59.90	0	730	0.00%
2020/11/27	5	61.20	8	60.60	59.40	-3	696	-0.43%
2020/11/26	1	57.80	0	0.00	57.40	1	564	0.18%
2020/11/24	0	0.00	1	56.70	56.70	-1	538	-0.19%
2020/11/23	2	58.40	3	58.17	57.60	-1	515	-0.19%
2020/11/20	41	57.94	37	57.65	58.30	4	475	0.84%
2020/11/19	2	56.50	0	0.00	57.20	2	344	0.58%
2020/11/17	0	0.00	0	51.60	51.60	0	263	0.00%
2020/11/16	0	0.00	2	51.60	51.60	-2	269	-0.74%
2020/11/12	1	51.00	0	0.00	50.60	1	265	0.38%
2020/11/10	0	0.00	6	49.98	49.90	-6	262	-2.28%
2020/10/27	0	0.00	1	49.10	49.80	-1	280	-0.36%
2020/10/22	2	50.55	0	0.00	50.50	2	285	0.70%
2020/10/08	5	50.98	3	49.88	49.80	2	348	0.57%
2020/10/07	3	52.10	1	52.10	52.00	2	338	0.59%
2020/10/06	1	52.00	1	52.20	52.40	0	333	0.00%
2020/10/05	1	51.20	1	51.20	51.90	0	337	0.00%
2020/09/25	1	49.80	0	0.00	50.00	1	356	0.28%
2020/09/24	0	0.00	5	50.80	50.60	-5	356	-1.40%
2020/09/23	0	0.00	11	51.37	51.30	-11	358	-3.07%
2020/09/22	5	51.56	1	51.50	52.00	4	358	1.12%
2020/09/21	2	52.45	5	52.30	52.30	-3	356	-0.84%
2020/09/18	0	0.00	5	52.34	52.30	-5	354	-1.41%
2020/09/17	2	52.20	0	0.00	52.00	2	352	0.57%
2020/09/16	3	51.90	0	0.00	51.70	3	352	0.85%
2020/09/15	0	0.00	4	51.88	51.80	-4	353	-1.13%
2020/09/14	4	51.50	0	0.00	51.50	4	363	1.10%
2020/09/09	5	51.80	0	0.00	52.00	5	366	1.37%
2020/09/08	10	54.17	4	53.08	52.00	6	364	1.65%
2020/09/07	4	53.65	0	0.00	53.90	4	347	1.15%
2020/08/20	1	48.90	1	49.50	49.00	0	350	0.00%
2020/08/14	1	50.40	0	0.00	50.50	1	340	0.29%
2020/08/10	0	0.00	5	51.96	51.50	-5	332	-1.51%
2020/08/05	2	50.90	1	51.60	50.90	1	338	0.30%
2020/08/04	0	0.00	2	51.15	51.00	-2	342	-0.58%
2020/07/31	0	0.00	3	50.57	50.50	-3	392	-0.76%
2020/07/30	0	0.00	2	50.30	50.10	-2	398	-0.50%
2020/07/29	2	49.75	0	0.00	49.70	2	401	0.50%
2020/07/24	2	50.95	0	0.00	50.30	2	411	0.49%
2020/07/23	4	51.68	0	0.00	51.50	4	411	0.97%
2020/07/22	10	52.49	8	52.85	52.00	2	413	0.48%
2020/07/21	9	51.94	3	52.57	52.40	6	391	1.53%
2020/07/14	1	49.90	0	0.00	49.75	1	490	0.20%
2020/07/09	7	50.43	1	50.00	50.50	6	488	1.23%
2020/07/06	0	0.00	2	49.95	50.00	-2	481	-0.42%
2020/07/03	2	49.20	0	0.00	49.30	2	482	0.41%
2020/06/15	0	0.00	1	48.10	47.90	-1	560	-0.18%
2020/06/12	1	46.90	0	0.00	48.25	1	564	0.18%
2020/05/29	0	0.00	2	47.35	47.45	-2	598	-0.33%
2020/05/28	0	0.00	3	47.08	46.80	-3	598	-0.50%
2020/05/27	0	0.00	3	46.00	46.20	-3	594	-0.50%
2020/05/26	0	0.00	1	45.80	45.60	-1	595	-0.17%
2020/05/25	1	45.00	0	0.00	45.40	1	601	0.17%
2020/05/14	1	46.30	0	0.00	46.05	1	597	0.17%
2020/05/12	4	47.89	0	0.00	47.50	4	592	0.67%
2020/05/11	2	48.50	1	48.50	48.30	1	590	0.17%
2020/05/08	3	49.07	0	0.00	48.60	3	593	0.51%
2020/05/07	1	51.10	1	51.10	49.20	0	587	0.00%
2020/05/04	1	48.55	1	48.60	48.45	0	539	0.00%
2020/04/29	0	0.00	1	48.95	48.85	-1	540	-0.18%
2020/04/28	1	48.10	1	48.60	48.25	0	535	0.00%
2020/04/27	1	48.40	1	48.45	48.45	0	543	0.00%
2020/04/23	1	48.75	0	0.00	48.40	1	533	0.19%
2020/04/22	3	48.68	1	48.60	48.45	2	526	0.38%
2020/04/21	0	0.00	1	47.40	47.90	-1	517	-0.19%
2020/04/20	20	49.94	19	49.88	49.50	1	502	0.20%
2020/04/09	0	0.00	1	46.30	45.10	-1	410	-0.24%
2020/04/08	1	44.60	2	45.08	45.55	-1	414	-0.24%
2020/04/07	0	0.00	3	44.45	44.50	-3	418	-0.72%
2020/04/06	2	43.65	1	43.95	43.95	1	418	0.24%
2020/04/01	3	43.97	0	0.00	44.50	3	417	0.72%
2020/03/31	2	44.10	0	0.00	43.65	2	417	0.48%
2020/03/30	0	0.00	5	42.47	43.60	-5	413	-1.21%
2020/03/27	3	44.70	3	45.05	44.00	0	410	0.00%
2020/03/26	2	42.20	3	42.53	44.20	-1	386	-0.26%
2020/03/25	1	42.00	0	0.00	41.95	1	374	0.27%
2020/03/24	7	39.79	2	39.85	40.55	5	366	1.37%
2020/03/23	0	0.00	1	37.40	37.80	-1	358	-0.28%
2020/03/20	0	0.00	1	35.20	37.15	-1	357	-0.28%
2020/03/19	2	33.83	1	34.00	33.80	1	353	0.28%
2020/03/17	1	35.50	1	36.20	37.00	0	355	0.00%
2020/03/16	2	41.60	0	0.00	39.35	2	354	0.56%
2020/03/13	1	41.75	0	0.00	42.05	1	353	0.28%
2020/03/12	6	48.48	6	47.30	46.35	0	352	0.00%
2020/03/09	0	57.90	1	51.80	51.20	-1	373	-0.27%
2020/03/06	1	52.40	0	0.00	52.70	1	374	0.27%
2020/03/05	0	0.00	1	52.80	52.90	-1	377	-0.26%
2020/03/03	0	52.00	0	0.00	52.00	0	378	0.00%
2020/03/02	1	51.70	0	0.00	51.20	1	381	0.26%
2020/02/27	0	59.00	1	53.10	52.90	-1	381	-0.26%
2020/02/26	0	55.00	0	0.00	53.70	0	387	0.00%
2020/02/25	0	53.50	0	0.00	52.90	0	393	0.00%
2020/02/24	0	53.50	2	53.30	53.50	-2	396	-0.50%
2020/02/21	0	54.10	0	0.00	53.80	0	401	0.00%
2020/02/20	0	54.10	0	0.00	54.10	0	404	0.00%
2020/02/19	0	54.30	0	0.00	54.30	0	410	0.00%
2020/02/18	0	53.50	1	53.30	53.40	-1	411	-0.24%
2020/02/13	0	0.00	1	53.30	53.50	-1	439	-0.23%
2020/02/07	0	0.00	1	54.30	54.10	-1	488	-0.20%
2020/02/05	0	0.00	1	53.70	54.20	-1	499	-0.20%
2020/02/04	1	53.50	0	0.00	53.40	1	505	0.20%
2020/02/03	1	52.00	0	0.00	52.20	1	515	0.19%
2020/01/31	1	55.20	0	0.00	55.00	1	514	0.19%
2020/01/30	0	0.00	1	56.00	55.00	-1	518	-0.19%
2020/01/17	3	60.07	0	0.00	59.80	3	521	0.58%
2020/01/16	2	60.10	1	60.20	59.90	1	539	0.19%
2020/01/07	0	0.00	0	60.40	60.00	0	647	0.00%
2020/01/06	0	0.00	2	60.60	60.40	-2	685	-0.29%
2020/01/03	0	0.00	1	62.50	61.50	-1	693	-0.14%
2020/01/02	0	0.00	1	62.40	62.40	-1	718	-0.14%
2019/12/27	2	61.60	3	61.43	61.50	-1	759	-0.13%
2019/12/18	2	61.00	0	61.10	60.90	2	854	0.23%
2019/12/13	1	60.50	0	0.00	60.70	1	893	0.11%
2019/12/12	0	0.00	3	61.13	61.10	-3	899	-0.33%
2019/12/11	2	61.65	0	0.00	61.60	2	908	0.22%
2019/12/10	3	62.40	0	0.00	62.20	3	922	0.33%
2019/12/09	1	64.00	1	63.10	62.80	0	932	0.00%
2019/12/06	8	63.14	2	63.50	63.70	6	922	0.65%
2019/12/04	0	0.00	1	62.00	62.00	-1	913	-0.11%
2019/12/03	2	61.20	2	61.70	61.70	0	923	0.00%
2019/11/29	0	0.00	1	61.70	61.70	-1	973	-0.10%
2019/11/28	0	0.00	1	61.90	61.70	-1	1,016	-0.10%
2019/11/27	1	62.00	0	0.00	61.40	1	1,046	0.10%
2019/11/26	1	62.00	0	0.00	61.80	1	1,100	0.09%
2019/11/25	0	0.00	1	62.50	62.30	-1	1,148	-0.09%
2019/11/22	1	61.50	4	62.00	61.50	-3	1,222	-0.25%
2019/11/21	0	0.00	1	60.00	60.50	-1	1,276	-0.08%
2019/11/20	1	60.50	0	0.00	60.60	1	1,388	0.07%
2019/11/18	2	61.90	1	62.40	61.60	1	1,471	0.07%
2019/11/15	1	61.80	0	0.00	61.90	1	1,470	0.07%
2019/11/14	1	62.10	1	62.40	62.00	0	1,474	0.00%
2019/11/13	1	61.40	5	61.62	61.70	-4	1,467	-0.27%
2019/11/11	1	57.40	1	58.60	58.90	0	1,491	0.00%
2019/11/01	0	0.00	2	60.95	61.60	-2	1,500	-0.13%
2019/10/31	1	61.60	1	60.50	60.60	0	1,501	0.00%
2019/10/30	2	61.65	0	0.00	61.50	2	1,493	0.13%
2019/10/29	5	62.48	2	63.15	61.90	3	1,487	0.20%
2019/10/28	1	63.30	0	0.00	63.30	1	1,483	0.07%
2019/10/25	3	63.57	3	63.53	63.00	0	1,479	0.00%
2019/10/24	4	63.03	1	63.30	63.00	3	1,470	0.20%
2019/10/23	1	63.30	1	63.80	63.30	0	1,453	0.00%
2019/10/22	1	62.50	1	63.30	63.30	0	1,440	0.00%
2019/10/21	1	62.60	3.1	62.42	61.80	-2.1	1,430	-0.15%
2019/10/18	3	62.63	1	62.40	62.60	2	1,427	0.14%
2019/10/17	3	61.97	9.2	61.56	62.90	-6.2	1,415	-0.43%
2019/10/16	1	58.90	0	0.00	58.70	1	1,384	0.07%
2019/10/15	1	58.30	0	0.00	58.00	1	1,376	0.07%
2019/10/14	3	58.63	3	58.47	57.00	0	1,359	0.00%
2019/10/09	1	60.30	0	0.00	60.60	1	1,327	0.08%
2019/10/08	1	62.40	0	0.00	61.00	1	1,320	0.08%
2019/10/07	3	62.63	1.3	63.03	62.20	1.7	1,306	0.13%
2019/10/04	0	0.00	7	66.21	66.00	-7	1,275	-0.55%
2019/10/03	2	66.95	0	0.00	66.40	2	1,278	0.16%
2019/10/02	0	0.00	4	67.45	67.90	-4	1,263	-0.32%
2019/10/01	1	66.60	0	0.00	66.10	1	1,257	0.08%
2019/09/27	3	66.07	1	66.40	65.80	2	1,256	0.16%
2019/09/26	0	0.00	1	67.60	66.70	-1	1,254	-0.08%
2019/09/25	4.2	66.25	0	0.00	66.80	4.2	1,253	0.34%
2019/09/24	5	67.88	2	67.80	67.50	3	1,249	0.24%
2019/09/23	1	69.80	0	0.00	69.80	1	1,207	0.08%
2019/09/20	4	70.10	0	0.00	70.00	4	1,212	0.33%
2019/09/18	2	71.30	0	0.00	70.20	2	1,200	0.17%
2019/09/17	1	70.10	0	0.00	70.10	1	1,180	0.08%
2019/09/12	0	0.00	2	72.05	71.60	-2	1,164	-0.17%
2019/09/11	1	72.40	2	72.25	72.40	-1	1,152	-0.09%
2019/09/10	2	71.40	1	71.10	71.10	1	1,161	0.09%
2019/09/05	0	0.00	1	72.50	71.90	-1	1,143	-0.09%
2019/09/04	2	71.35	5	71.50	71.50	-3	1,129	-0.27%
2019/09/03	10.2	72.70	0	0.00	71.20	10.2	1,120	0.91%
2019/09/02	0	0.00	14	74.89	74.80	-14	1,081	-1.29%
2019/08/30	2	75.30	4	75.35	75.00	-2	1,043	-0.19%
2019/08/29	20	74.81	11	74.45	74.30	9	1,019	0.88%
2019/08/28	2	79.50	1	76.80	76.80	1	964	0.10%
2019/08/27	13	81.39	5	81.44	80.70	8	915	0.87%
2019/08/26	5	78.42	6.1	79.54	79.60	-1.1	841	-0.12%
2019/08/23	23	80.36	22.1	79.66	78.60	0.9	782	0.11%
2019/08/22	2	76.30	3	76.83	77.20	-1	674	-0.15%
2019/08/21	1	75.40	1	74.10	75.00	0	625	0.00%
2019/08/20	1	72.90	0	0.00	72.90	1	613	0.16%
2019/08/19	2	72.80	0	0.00	72.80	2	618	0.32%
2019/08/14	6	74.67	16	73.41	73.20	-10	624	-1.60%
2019/08/13	17	73.74	0	0.00	74.00	17	613	2.77%
2019/08/12	0	0.00	1	72.80	72.90	-1	601	-0.17%
2019/08/07	0	0.00	1	68.20	68.20	-1	692	-0.14%
2019/08/05	0.1	69.00	0	0.00	69.00	0.1	757	0.01%
2019/07/26	1	72.00	0	0.00	72.00	1	801	0.12%
2019/07/11	0	0.00	11	72.69	71.90	-11	936	-1.18%
2019/07/04	1	72.40	0	0.00	72.40	1	1,015	0.10%
2019/07/03	0	0.00	1	73.50	72.20	-1	1,031	-0.10%
2019/07/01	7	72.27	2	72.65	72.80	5	1,075	0.47%
2019/06/28	0	0.00	1	71.30	71.60	-1	1,081	-0.09%
2019/06/27	3	72.47	2	72.65	71.60	1	1,106	0.09%
2019/06/25	1	71.30	0	0.00	70.20	1	1,149	0.09%
2019/06/24	0	0.00	1	71.00	71.00	-1	1,172	-0.09%
2019/06/20	4	70.93	0.1	71.50	71.50	3.9	1,258	0.31%
2019/06/19	2	70.20	1.1	70.12	70.10	0.9	1,328	0.07%
2019/06/18	1	71.50	1	70.00	69.60	0	1,375	0.00%
2019/06/17	1	68.20	1	69.10	69.10	0	1,475	0.00%
2019/06/14	1	68.00	1	68.10	68.10	0	1,709	0.00%
2019/06/13	1	68.10	1	68.10	68.10	0	1,878	0.00%
2019/06/10	1	67.40	0	0.00	68.20	1	1,994	0.05%
2019/06/06	0	67.10	0	0.00	66.70	0	2,027	0.00%
2019/06/04	0	0.00	3	68.57	68.60	-3	2,170	-0.14%
2019/06/03	0	0.00	3	68.73	68.50	-3	2,239	-0.13%
2019/05/31	4	70.10	0	0.00	69.80	4	2,265	0.18%
2019/05/30	0	0.00	3	68.43	68.50	-3	2,272	-0.13%
2019/05/29	4	67.23	2	66.90	67.90	2	2,288	0.09%
2019/05/28	1	67.80	1	68.10	68.20	0	2,299	0.00%
2019/05/27	2.2	67.47	1	68.50	66.70	1.2	2,321	0.05%
2019/05/24	3.2	70.03	0	0.00	69.00	3.2	2,340	0.14%
2019/05/23	0	0.00	2	69.80	69.70	-2	2,410	-0.08%
2019/05/22	1	72.10	1	73.00	71.10	0	2,476	0.00%
2019/05/20	1	70.80	2	69.35	70.80	-1	2,648	-0.04%
2019/05/17	8	71.53	5	71.62	70.60	3	2,681	0.11%
2019/05/16	6	73.07	7	73.16	70.60	-1	2,749	-0.04%
2019/05/15	9	74.81	2	75.50	74.70	7	2,724	0.26%
2019/05/14	0	0.00	2	70.80	70.00	-2	2,692	-0.07%
2019/05/13	2	68.00	8	68.93	70.20	-6	2,692	-0.22%
2019/05/10	6	66.00	0	0.00	65.90	6	2,674	0.22%
2019/05/09	3	65.03	6	65.73	65.00	-3	2,675	-0.11%
2019/05/06	1	67.70	10	68.74	67.90	-9	2,699	-0.33%
2019/05/03	1	70.00	0	0.00	70.00	1	2,709	0.04%
2019/05/02	4	67.85	4	68.30	68.30	0	2,732	0.00%
2019/04/30	1	67.70	0	68.10	68.50	1	2,727	0.04%
2019/04/29	1	72.10	1	68.40	68.10	0	2,719	0.00%
2019/04/26	0	0.00	7	73.00	72.60	-7	2,768	-0.25%
2019/04/25	2	74.15	0	0.00	73.80	2	2,781	0.07%
2019/04/23	5	76.10	0	0.00	76.10	5	2,784	0.18%
2019/04/22	0	77.00	5	77.10	77.00	-5	2,803	-0.18%
2019/04/19	6	76.03	0	0.00	76.00	6	2,850	0.21%
2019/04/18	6	76.08	10	74.38	74.60	-4	2,876	-0.14%
2019/04/17	2	77.55	0	0.00	77.60	2	2,908	0.07%
2019/04/16	2	77.60	0	0.00	77.40	2	2,913	0.07%
2019/04/12	0	0.00	6	77.92	77.20	-6	2,948	-0.20%
2019/04/11	9	77.23	3	78.20	78.10	6	2,997	0.20%
2019/04/09	3	80.70	5	79.78	79.00	-2	2,976	-0.07%
2019/04/08	4	80.80	3	80.30	80.80	1	3,075	0.03%
2019/04/03	3	81.33	1	82.00	80.00	2	3,084	0.06%
2019/04/02	1	78.70	0	0.00	80.00	1	3,087	0.03%
2019/04/01	1	79.10	0	0.00	78.10	1	3,093	0.03%
2019/03/29	1	80.00	10	79.30	79.80	-9	3,086	-0.29%
2019/03/27	0	0.00	1	78.40	80.10	-1	3,280	-0.03%
2019/03/25	1	76.50	1	77.50	78.00	0	3,321	0.00%
2019/03/22	5	82.30	6	78.93	78.30	-1	3,458	-0.03%
2019/03/21	1	80.70	4	81.40	81.80	-3	3,638	-0.08%
2019/03/20	19	82.25	9	82.11	82.50	10	3,735	0.27%
2019/03/19	40	84.61	49	82.54	80.60	-9	3,868	-0.23%
2019/03/18	16	79.39	5	80.72	82.00	11	3,871	0.28%
2019/03/15	1	73.20	4	73.40	74.60	-3	3,731	-0.08%
2019/03/14	0	0.00	5	72.20	72.00	-5	3,720	-0.13%
2019/03/13	0	0.00	3	72.53	72.10	-3	3,851	-0.08%
2019/03/12	12	71.68	21	72.01	71.80	-9	3,882	-0.23%
2019/03/11	29	73.37	16	73.00	72.00	13	3,938	0.33%
2019/03/08	5	70.66	3	71.27	71.50	2	3,923	0.05%
2019/03/07	7	70.44	9	71.34	69.80	-2	3,955	-0.05%
2019/03/06	1	68.60	2	69.95	70.50	-1	3,982	-0.03%
2019/03/05	6	68.50	0	0.00	67.70	6	4,050	0.15%
2019/03/04	1	69.10	0	0.00	68.70	1	4,126	0.02%
2019/02/27	0	0.00	8	68.96	69.40	-8	4,219	-0.19%
2019/02/26	10	70.60	2	69.80	69.50	8	4,292	0.19%
2019/02/25	0	0.00	2	69.15	69.40	-2	4,427	-0.05%
2019/02/22	4	73.65	7	73.34	71.30	-3	4,591	-0.07%
2019/02/21	4	70.98	2	71.90	72.40	2	4,850	0.04%
2019/02/20	9	71.64	26	72.33	71.50	-17	4,953	-0.34%
2019/02/19	4	68.25	11	68.15	67.60	-7	4,877	-0.14%
2019/02/18	3	66.60	2	67.30	67.30	1	4,873	0.02%
2019/02/15	11	67.35	10	68.37	67.30	1	4,934	0.02%
2019/02/12	2	65.00	7	63.69	65.40	-5	4,980	-0.10%
2019/02/11	1	62.10	5	62.20	62.00	-4	5,055	-0.08%
2019/01/30	0	0.00	6	62.78	62.60	-6	5,055	-0.12%
2019/01/29	1	61.60	5	61.90	61.90	-4	5,055	-0.08%
2019/01/28	5	62.90	1	62.40	62.50	4	5,053	0.08%
2019/01/25	2	63.60	0	0.00	63.50	2	5,059	0.04%
2019/01/24	3	62.97	2	63.85	63.60	1	5,069	0.02%
2019/01/23	3	62.37	6	63.30	62.90	-3	5,059	-0.06%
2019/01/22	3	62.20	1	61.10	61.10	2	5,020	0.04%
2019/01/21	4	63.15	2	62.90	62.80	2	5,004	0.04%
2019/01/18	6	61.83	8	61.85	62.40	-2	4,996	-0.04%
2019/01/17	3	63.50	3	63.47	63.10	0	4,931	0.00%
2019/01/16	1	65.10	0	0.00	65.20	1	4,917	0.02%
2019/01/14	8	66.56	0	0.00	65.10	8	4,930	0.16%
2019/01/11	0	0.00	1	64.00	64.80	-1	4,910	-0.02%
2019/01/10	3	67.93	0	0.00	67.10	3	4,856	0.06%
2019/01/09	7	69.39	4	69.98	69.20	3	4,819	0.06%
2019/01/08	11	67.59	0	0.00	68.00	11	4,767	0.23%
2019/01/07	0	0.00	5	66.38	66.40	-5	4,752	-0.11%
2019/01/04	7	64.51	30	64.04	65.00	-23	4,733	-0.49%
2019/01/03	10	69.11	1	68.60	66.90	9	4,695	0.19%
2018/12/28	3	69.87	0	0.00	69.70	3	4,624	0.06%
2018/12/27	19	71.03	12	71.48	70.50	7	4,606	0.15%
2018/12/26	1	67.10	5	67.44	67.10	-4	4,490	-0.09%
2018/12/25	9	69.41	2	69.65	68.10	7	4,470	0.16%
2018/12/24	1	72.50	2	70.75	72.00	-1	4,429	-0.02%
2018/12/22	3	71.10	0	0.00	70.60	3	4,408	0.07%
2018/12/21	15	69.53	12	69.73	71.10	3	4,394	0.07%
2018/12/20	31	72.63	16	74.08	69.80	15	4,300	0.35%
2018/12/19	12	72.47	13	72.94	72.80	-1	4,158	-0.02%
2018/12/18	8	73.18	3	73.63	72.30	5	4,112	0.12%
2018/12/17	16	74.54	12	74.03	73.50	4	4,040	0.10%
2018/12/14	37	79.97	66	79.66	79.00	-29	3,861	-0.75%
2018/12/13	13	76.83	17	76.62	77.90	-4	3,601	-0.11%
2018/12/12	18	76.78	10	77.01	76.40	8	3,448	0.23%
2018/12/11	39	74.47	70	72.13	76.30	-31	3,192	-0.97%
2018/12/10	0	0.00	3	68.60	69.40	-3	2,949	-0.10%
2018/12/07	5	68.56	2	68.45	69.20	3	2,920	0.10%
2018/12/06	8	67.45	84	70.63	67.00	-76	2,865	-2.65%
2018/12/05	5	70.38	7	70.96	71.10	-2	2,716	-0.07%
2018/12/04	4	70.48	38	71.68	70.60	-34	2,659	-1.28%
2018/12/03	12	70.24	11	71.14	68.90	1	2,570	0.04%
2018/11/30	22	68.00	13	68.44	68.20	9	2,467	0.36%
2018/11/29	24	70.21	31	69.56	69.60	-7	2,394	-0.29%
2018/11/28	22	69.36	5	70.30	68.50	17	2,295	0.74%
2018/11/27	11	72.36	14	72.23	71.70	-3	2,196	-0.14%
2018/11/26	7	70.46	6	71.03	72.20	1	2,105	0.05%
2018/11/23	1	68.10	16	69.45	69.90	-15	1,990	-0.75%
2018/11/22	185	70.54	37	70.36	68.50	148	1,901	7.78%	大買/鉅額交易
2018/11/21	38	68.41	93	69.38	68.70	-55	1,740	-3.16%
2018/11/20	97	68.61	102	68.33	68.80	-5	1,533	-0.33%	大賣/
2018/11/19	123	61.96	52	62.90	64.80	71	1,195	5.94%	大買/
2018/11/16	4	59.40	47	59.71	59.00	-43	1,017	-4.22%
2018/11/15	28	56.90	5	57.64	58.00	23	939	2.45%
2018/11/14	25	58.30	22	58.15	57.90	3	904	0.33%
2018/11/13	9	55.48	6	55.55	56.70	3	793	0.38%
2018/11/12	6	56.12	6	56.83	56.20	0	752	0.00%
2018/11/09	18	56.41	17	55.86	56.10	1	701	0.14%
2018/11/08	2	55.00	2	54.85	54.20	0	604	0.00%
2018/11/02	2	52.95	1	53.00	51.50	1	486	0.21%
2018/10/30	1	47.50	1	47.75	48.30	0	437	0.00%
2018/10/29	0	0.00	1	48.00	47.70	-1	445	-0.22%
2018/10/24	0	0.00	1	52.90	51.10	-1	470	-0.21%
2018/10/23	3	52.13	0	0.00	52.10	3	467	0.64%
2018/10/22	0	0.00	2	52.75	52.90	-2	463	-0.43%
2018/10/19	0	0.00	1	49.90	49.90	-1	479	-0.21%
2018/10/15	1	48.70	1	49.00	48.50	0	553	0.00%
2018/10/12	1	47.20	1	46.40	48.90	0	557	0.00%
2018/10/11	2	45.98	3	45.82	46.25	-1	557	-0.18%
2018/10/09	0	0.00	1	48.50	49.40	-1	554	-0.18%
2018/10/05	2	51.70	2	52.70	51.40	0	554	0.00%
2018/10/01	0.3	52.70	0	0.00	52.70	0.3	564	0.05%
2018/09/27	2	51.30	4	51.50	51.60	-2	556	-0.36%
2018/09/07	0	0.00	2	47.00	46.95	-2	551	-0.36%
2018/08/28	1	47.80	0	0.00	47.90	1	610	0.16%
2018/08/23	1	47.80	0	0.00	47.50	1	609	0.16%
2018/08/17	0	0.00	1	48.70	48.35	-1	596	-0.17%
2018/08/15	4	47.98	0	0.00	47.95	4	596	0.67%
2018/08/14	0	0.00	1	49.30	50.50	-1	586	-0.17%
2018/08/13	1	50.70	0	0.00	49.15	1	584	0.17%
2018/08/10	1	53.80	0	0.00	51.70	1	583	0.17%
2018/08/09	0	0.00	1	54.00	54.00	-1	575	-0.17%
2018/08/03	1	53.70	0	0.00	53.50	1	552	0.18%
2018/08/02	0	0.00	1	54.00	53.40	-1	543	-0.18%
2018/07/30	1	52.80	0	0.00	52.20	1	496	0.20%
2018/07/27	0	0.00	0	53.40	53.40	0	486	0.00%
2018/07/26	1	52.80	2	53.50	53.10	-1	470	-0.21%
2018/07/25	5	54.26	5	53.70	53.70	0	432	0.00%
2018/07/24	1	50.90	1	51.00	52.10	0	387	0.00%
2018/07/23	0	0.00	5	49.92	50.10	-5	367	-1.36%
2018/07/19	5	49.70	0	0.00	49.50	5	350	1.43%
2018/07/11	1	47.00	0	0.00	46.85	1	322	0.31%
2018/07/10	1	48.50	2	48.80	48.55	-1	314	-0.32%
2018/07/05	0	0.00	0	46.55	46.15	0	283	0.00%
2018/07/03	0	0.00	1	47.00	46.50	-1	281	-0.35%
2018/06/28	1	47.05	1	47.15	46.70	0	306	0.00%
2018/06/27	0	0.00	4	46.85	46.40	-4	319	-1.25%
2018/06/22	0	0.00	0	45.00	45.00	0	306	0.00%
2018/06/21	0	0.00	0	44.90	44.70	0	306	0.00%
2018/06/19	1	45.60	1	45.00	45.40	0	304	0.00%
2018/06/14	0	0.00	1	45.30	45.30	-1	297	-0.34%
2018/06/13	1	45.55	0	0.00	45.70	1	294	0.34%
2018/06/11	0	0.00	0	45.40	45.50	0	291	0.00%
2018/06/08	1	46.60	4	46.33	45.80	-3	285	-1.05%
2018/06/06	1	44.15	0	0.00	44.20	1	256	0.39%
2018/06/05	1	43.35	1	43.25	43.45	0	240	0.00%
2018/06/04	1	42.60	0	0.00	43.25	1	241	0.41%
2018/06/01	2	42.30	0	0.00	42.50	2	239	0.84%
2018/05/31	1	42.55	0	0.00	42.30	1	240	0.42%
2018/05/16	0	0.00	1	40.60	40.70	-1	280	-0.36%
2018/05/10	1	42.10	0	0.00	41.90	1	300	0.33%
2018/04/24	0	0.00	2	41.15	41.00	-2	400	-0.50%
2018/04/20	0	42.65	0	0.00	42.55	0	400	0.00%
2018/04/19	1	42.90	0	0.00	42.85	1	401	0.25%
2018/04/17	0	42.95	0	0.00	42.75	0	422	0.00%
2018/04/11	0	45.00	0	0.00	43.05	0	443	0.00%
2018/04/09	0	0.00	2	44.40	44.30	-2	446	-0.45%
2018/04/03	2	44.93	0	0.00	44.70	2	461	0.43%
2018/04/02	0	0.00	1	44.80	44.50	-1	464	-0.22%
2018/03/31	3	45.78	1	45.50	45.20	2	473	0.42%
2018/03/30	5	44.66	2	44.75	44.75	3	466	0.64%
2018/03/16	2	44.90	0	0.00	44.90	2	487	0.41%
2018/03/15	0	48.90	0	0.00	44.75	0	490	0.00%
2018/03/14	1	45.20	0	0.00	44.90	1	500	0.20%
2018/03/07	0	44.20	0	0.00	43.40	0	550	0.00%
2018/03/06	0	44.75	0	0.00	44.20	0	560	0.00%
2018/02/23	1	46.20	1	46.85	46.85	0	562	0.00%
2018/01/30	0	0.00	2	49.70	49.50	-2	990	-0.20%
2018/01/29	2	51.10	0	0.00	50.20	2	1,054	0.19%
2018/01/26	2	49.90	2	51.00	50.70	0	1,047	0.00%
2018/01/25	0	0.00	3	48.57	48.95	-3	1,008	-0.30%
2018/01/23	2	49.80	0	0.00	49.05	2	1,013	0.20%
2018/01/15	0	0.00	3	48.95	48.75	-3	1,006	-0.30%
2018/01/09	0	0.00	1	50.20	50.20	-1	992	-0.10%
2018/01/08	1	51.00	3	51.03	50.70	-2	993	-0.20%
2018/01/05	1	50.90	4	50.95	50.90	-3	989	-0.30%
2018/01/04	2	50.00	1	50.20	50.00	1	982	0.10%
2018/01/03	2	50.30	1	50.90	49.90	1	980	0.10%