高技 (5439)-元大-南京券商分點個股進出

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

高技

(5439)

可現股當沖

股價
97.0
漲跌
▼2.4
漲幅
-2.41%
成交量
3,264張
產業
上櫃電子零組件類股
408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

高技 (5439)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/05/03	0.2	97.55	2.1	99.46	97.00	-1.9	3,448	-0.06%
2024/05/02	3.1	99.38	0.2	99.30	99.40	2.9	3,485	0.08%
2024/04/30	0	102.75	0.1	103.00	102.00	-0.1	3,452	0.00%
2024/04/29	10.1	104.08	0	0.00	104.50	10.1	3,437	0.29%
2024/04/26	1	106.00	0	0.00	106.00	1	3,415	0.03%
2024/04/24	0	110.50	0	0.00	110.00	0	3,469	0.00%
2024/04/22	0.2	107.72	0	0.00	106.00	0.2	3,589	0.01%
2024/04/19	3	105.50	4	110.50	113.50	-1	3,587	-0.03%
2024/04/17	1	112.00	0	0.00	111.50	1	3,642	0.03%
2024/04/16	1	110.50	1.3	112.31	109.50	-0.3	3,659	-0.01%
2024/04/15	1.3	117.48	1.5	116.50	115.50	-0.2	3,671	0.00%
2024/04/12	1.1	122.98	1	123.50	122.50	0.1	3,674	0.00%
2024/04/11	1	124.00	1	125.00	123.00	0	3,693	0.00%
2024/04/10	0	0.00	3	126.83	125.00	-3	3,677	-0.08%
2024/04/09	1	126.00	2	125.01	125.50	-1	3,713	-0.03%
2024/04/08	1	121.50	1	124.50	124.50	0	3,654	0.00%
2024/04/03	4	121.75	2	122.00	120.50	2	3,634	0.06%
2024/04/02	0	0.00	1	128.00	123.50	-1	3,639	-0.03%
2024/03/29	2	124.25	1	124.00	124.00	1	3,596	0.03%
2024/03/28	4	121.50	5.1	122.11	126.00	-1.1	3,585	-0.03%
2024/03/27	2	121.75	0	0.00	123.50	2	3,560	0.06%
2024/03/26	28.1	126.73	3	126.83	123.00	25.1	3,551	0.71%
2024/03/25	10.1	132.01	8	131.63	124.50	2.1	3,493	0.06%
2024/03/22	16	123.25	42.2	123.09	128.00	-26.2	3,242	-0.81%
2024/03/21	0	0.00	1.3	118.11	118.00	-1.3	3,107	-0.04%
2024/03/20	0	0.00	1	119.00	118.50	-1	3,141	-0.03%
2024/03/19	0	116.50	1	116.00	116.50	-1	3,157	-0.03%
2024/03/15	0	115.50	0	0.00	115.00	0	3,242	0.00%
2024/03/14	1	113.00	0	0.00	113.50	1	3,278	0.03%
2024/03/13	21	116.29	1	114.50	113.50	20	3,323	0.60%
2024/03/12	1.2	116.50	0	0.00	117.00	1.2	3,408	0.04%
2024/03/11	1	114.00	0	0.00	112.00	1	3,626	0.03%
2024/03/08	2	112.50	3	115.50	114.00	-1	3,746	-0.03%
2024/03/07	2	121.25	3	122.83	118.50	-1	3,918	-0.03%
2024/03/06	9.2	121.12	1	121.00	119.00	8.2	4,023	0.20%
2024/03/05	9	111.28	11	113.14	117.50	-2	4,091	-0.05%
2024/03/01	0	0.00	2	107.25	107.50	-2	3,993	-0.05%
2024/02/29	0	0.00	3	105.83	106.00	-3	4,030	-0.07%
2024/02/27	0	0.00	10	106.00	106.00	-10	4,054	-0.25%
2024/02/26	1	107.00	12	108.67	108.00	-11	4,122	-0.27%
2024/02/23	1	111.00	1	108.00	109.00	0	4,175	0.00%
2024/02/22	0	0.00	3	107.00	107.00	-3	4,219	-0.07%
2024/02/21	0	0.00	1	112.00	110.00	-1	4,276	-0.02%
2024/02/20	2	111.25	0	0.00	111.00	2	4,390	0.05%
2024/02/19	0	114.00	0	0.00	113.00	0	4,395	0.00%
2024/02/16	3	111.67	1	112.00	111.00	2	4,468	0.04%
2024/02/05	1	112.00	3	113.50	114.00	-2	4,493	-0.04%
2024/02/02	2	113.50	0	0.00	113.00	2	4,529	0.04%
2024/02/01	0	0.00	5	111.50	111.00	-5	4,574	-0.11%
2024/01/30	7	111.21	2	111.00	111.00	5	4,668	0.11%
2024/01/29	1	109.50	6	110.00	110.50	-5	4,747	-0.11%
2024/01/25	6	111.50	2	111.00	110.50	4	4,929	0.08%
2024/01/24	0	0.00	1	109.00	107.50	-1	4,881	-0.02%
2024/01/23	1	108.52	0	0.00	108.50	1	5,079	0.02%
2024/01/22	0	108.50	1	109.00	109.00	-1	5,136	-0.02%
2024/01/19	2	104.00	0	0.00	105.50	2	5,213	0.04%
2024/01/18	2	106.75	0	0.00	105.50	2	5,328	0.04%
2024/01/17	7	109.93	7	109.29	108.00	0	5,485	0.00%
2024/01/16	1	106.50	0	0.00	108.50	1	5,452	0.02%
2024/01/15	1	105.50	2	106.25	105.00	-1	5,412	-0.02%
2024/01/12	1	102.50	111	102.95	104.50	-110	5,461	-2.01%	大賣/鉅額交易
2024/01/11	3	107.67	1	106.00	106.50	2	5,535	0.04%
2024/01/10	0	0.00	1	104.00	104.00	-1	5,639	-0.02%
2024/01/08	1	105.50	1.2	105.58	105.00	-0.2	5,904	0.00%
2024/01/05	1	108.50	3	110.50	108.00	-2	5,986	-0.03%
2024/01/04	0	115.00	0	0.00	109.50	0	6,069	0.00%
2024/01/03	0	0.00	1	114.00	115.00	-1	6,090	-0.02%
2023/12/29	0	0.00	2	122.25	122.50	-2	6,200	-0.03%
2023/12/28	1	122.00	0	0.00	121.50	1	6,212	0.02%
2023/12/27	14	124.14	1	125.00	124.50	13	6,242	0.21%
2023/12/26	0	123.00	0	0.00	121.50	0	6,293	0.00%
2023/12/25	2	121.99	1	119.50	120.50	1	6,343	0.02%
2023/12/22	2	122.75	40	123.50	121.50	-38	6,330	-0.60%
2023/12/21	3	122.33	3	123.67	121.50	0	6,315	0.00%
2023/12/20	5	124.31	1	125.00	124.00	4	6,268	0.06%
2023/12/19	2	120.50	1	119.50	120.00	1	6,167	0.02%
2023/12/18	5	122.80	1.1	120.52	121.00	4	6,151	0.06%
2023/12/15	3	125.67	0.5	123.00	122.50	2.5	6,104	0.04%
2023/12/14	0	0.00	1.8	127.00	127.00	-1.8	6,049	-0.03%
2023/12/13	3	132.00	13	132.50	130.50	-10	5,997	-0.17%
2023/12/12	2	137.50	2.4	135.29	134.00	-0.4	5,978	-0.01%
2023/12/11	1.1	138.95	0	0.00	138.50	1.1	5,967	0.02%
2023/12/08	4	144.63	1	143.00	141.50	3	5,918	0.05%
2023/12/07	20	149.78	4	144.38	142.50	16	5,876	0.27%
2023/12/06	14.1	151.51	17	149.42	152.50	-2.9	5,763	-0.05%
2023/12/05	4.1	142.20	4	143.00	143.00	0.1	5,521	0.00%
2023/12/04	41.2	148.20	32.2	147.45	145.00	9	5,397	0.17%
2023/12/01	15.2	142.14	7.2	137.96	146.00	8	5,123	0.16%
2023/11/30	47.1	130.44	25	132.36	133.00	22.1	4,903	0.45%
2023/11/29	0	0.00	5	124.50	125.50	-5	4,606	-0.11%
2023/11/28	0	0.00	0.1	121.00	121.50	-0.1	4,565	0.00%
2023/11/27	3	122.17	1	122.50	120.00	2	4,567	0.04%
2023/11/24	30	120.33	7	121.14	123.00	23	4,531	0.51%
2023/11/23	12	124.21	16.1	122.72	121.00	-4.1	4,512	-0.09%
2023/11/22	4	122.50	3	122.67	122.00	1	4,458	0.02%
2023/11/21	76	123.36	1.3	122.88	121.50	74.7	4,421	1.69%
2023/11/20	1	120.50	3	120.17	122.00	-2	4,375	-0.05%
2023/11/17	3.1	115.85	2	113.25	115.00	1.1	4,338	0.02%
2023/11/16	1	117.00	1	117.50	119.50	0	4,277	0.00%
2023/11/15	2	123.75	1	118.50	117.50	1	4,296	0.02%
2023/11/14	0	121.00	0	0.00	122.50	0	4,239	0.00%
2023/11/10	0	124.50	11	123.50	122.50	-11	4,218	-0.26%
2023/11/09	0	0.00	5	123.50	123.50	-5	4,167	-0.12%
2023/11/08	3	125.17	4.3	125.90	126.00	-1.3	4,116	-0.03%
2023/11/07	0	0.00	1	122.54	124.00	-1	4,125	-0.02%
2023/11/06	1	120.00	18	122.53	122.50	-17	4,292	-0.40%
2023/11/03	55	121.20	6.2	122.32	120.50	48.8	4,285	1.14%
2023/11/02	10	115.55	1.1	113.60	116.00	9	4,127	0.22%
2023/11/01	0	0.00	0	109.00	110.50	0	4,115	0.00%
2023/10/31	1	117.00	18	117.83	109.50	-17	4,138	-0.41%
2023/10/30	1	113.50	2	114.25	114.50	-1	3,990	-0.03%
2023/10/27	0	0.00	1	114.97	113.00	-1	4,000	-0.03%
2023/10/26	27.4	114.61	11.1	113.73	113.00	16.3	4,031	0.41%
2023/10/25	3	113.67	6.9	115.39	117.50	-3.9	3,920	-0.10%
2023/10/24	0.1	105.00	0.1	106.00	107.00	0.1	3,821	0.00%
2023/10/20	0	0.00	2	106.00	106.00	-2	4,080	-0.05%
2023/10/19	0	0.00	1.1	106.00	107.00	-1.1	4,171	-0.03%
2023/10/18	5.7	106.13	5	106.20	104.00	0.7	4,196	0.02%
2023/10/17	6	115.08	12.1	115.41	115.50	-6.1	4,101	-0.15%
2023/10/16	9.5	111.61	22	110.00	113.00	-12.5	4,023	-0.31%
2023/10/13	12.5	109.75	8.1	109.61	109.00	4.4	3,972	0.11%
2023/10/12	4.1	104.09	6.1	102.33	104.50	-2	4,039	-0.05%
2023/10/11	2.5	99.96	3	99.70	97.20	-0.5	4,192	-0.01%
2023/10/06	1.5	99.67	1.1	100.92	100.00	0.4	4,529	0.01%
2023/10/05	1	94.10	0.1	93.80	93.70	0.9	4,665	0.02%
2023/10/04	0	92.00	0	0.00	92.20	0	4,756	0.00%
2023/10/03	0.1	92.97	0	0.00	91.30	0.1	4,979	0.00%
2023/10/02	4.5	91.92	5	92.50	93.40	-0.5	5,050	-0.01%
2023/09/28	1	90.10	5	89.70	90.00	-4	5,000	-0.08%
2023/09/26	1	86.00	6	86.15	85.60	-5	5,039	-0.10%
2023/09/25	1	86.00	1	86.10	85.70	0	5,143	0.00%
2023/09/21	5	85.30	0	0.00	84.90	5	5,262	0.10%
2023/09/19	0	0.00	1	87.10	87.30	-1	5,310	-0.02%
2023/09/18	5	88.60	0	0.00	87.50	5	5,347	0.09%
2023/09/15	2	90.05	7	90.67	90.10	-5	5,359	-0.09%
2023/09/14	1.1	89.21	11	89.90	90.40	-9.9	5,338	-0.19%
2023/09/13	1	85.00	0	0.00	85.10	1	5,302	0.02%
2023/09/12	0.7	85.23	0	0.00	85.30	0.7	5,333	0.01%
2023/09/11	1.5	86.18	0	0.00	86.00	1.5	5,364	0.03%
2023/09/08	1	88.50	0	0.00	88.40	1	5,414	0.02%
2023/09/07	5.5	89.74	0	0.00	89.70	5.5	5,470	0.10%
2023/09/06	0	0.00	11	91.32	91.50	-11	5,685	-0.19%
2023/09/04	0.1	88.00	1	89.20	88.70	-1	5,777	-0.02%
2023/09/01	21.3	88.05	2	88.00	87.40	19.3	5,783	0.33%
2023/08/31	5	88.90	0	0.00	88.90	5	5,796	0.09%
2023/08/29	0.1	90.20	0	0.00	89.70	0.1	5,845	0.00%
2023/08/28	1.6	91.67	0	90.00	89.40	1.6	5,859	0.03%
2023/08/25	1.4	94.17	11.1	93.59	92.50	-9.7	5,843	-0.17%
2023/08/24	0	0.00	1	96.20	95.90	-1	5,879	-0.02%
2023/08/23	2.4	95.39	6.5	96.08	96.30	-4.2	6,051	-0.07%
2023/08/22	2.8	98.27	1	96.60	96.90	1.8	6,074	0.03%
2023/08/21	0	0.00	0.2	102.32	102.50	-0.2	6,084	0.00%
2023/08/18	2.2	102.41	0	0.00	100.00	2.2	6,206	0.04%
2023/08/17	1	102.10	2	105.00	105.50	-1	6,270	-0.02%
2023/08/16	1.3	100.27	2	101.50	103.00	-0.7	6,301	-0.01%
2023/08/15	1	100.96	1.1	100.95	101.50	-0.1	6,344	0.00%
2023/08/14	2.4	99.62	3	98.57	98.00	-0.6	6,425	-0.01%
2023/08/11	1.5	102.77	0	0.00	100.00	1.5	6,385	0.02%
2023/08/10	9.2	108.80	9.1	109.30	105.50	0.1	6,298	0.00%
2023/08/09	1	113.00	5	111.60	111.50	-4	6,117	-0.07%
2023/08/08	3	108.50	4.1	107.94	109.50	-1.1	6,066	-0.02%
2023/08/07	8	107.13	11.3	106.67	108.50	-3.3	6,079	-0.05%
2023/08/04	0	104.50	2.3	103.16	105.00	-2.2	6,139	-0.04%
2023/08/02	5.1	105.87	4	104.75	103.50	1.1	6,168	0.02%
2023/08/01	9.2	104.80	7.1	106.22	106.50	2.1	6,174	0.03%
2023/07/31	4	110.88	9	111.50	108.50	-5	6,129	-0.08%
2023/07/28	2	106.00	1	107.50	107.00	1	6,042	0.02%
2023/07/27	7	109.00	5	108.90	108.00	2	6,025	0.03%
2023/07/26	9.2	109.01	8	109.13	108.00	1.2	5,955	0.02%
2023/07/25	9	109.17	8	108.25	106.00	1	5,833	0.02%
2023/07/24	22.7	111.76	8	113.00	112.00	14.7	5,667	0.26%
2023/07/21	2.1	105.62	3	104.50	107.00	-0.9	5,517	-0.02%
2023/07/20	8	110.06	7	110.86	111.50	1	5,396	0.02%
2023/07/19	7	108.93	2.1	110.03	108.00	4.9	5,331	0.09%
2023/07/18	3	110.67	6.1	112.08	108.00	-3.1	5,270	-0.06%
2023/07/17	8	113.75	10	113.55	113.50	-2	5,157	-0.04%
2023/07/14	7	105.86	7.1	108.30	110.50	0	4,997	0.00%
2023/07/13	32	102.15	9.6	101.40	100.50	22.5	4,727	0.48%
2023/07/12	9.1	93.44	11.3	93.54	94.80	-2.2	4,322	-0.05%
2023/07/11	3	90.07	1	90.50	90.60	2	4,056	0.05%
2023/07/10	16.1	91.34	15	89.46	89.20	1.1	3,955	0.03%
2023/07/07	16	89.45	2	89.75	90.50	14	3,773	0.37%
2023/07/05	1	88.80	0	0.00	87.60	1	3,667	0.03%
2023/07/04	1.1	88.26	1	89.40	89.90	0.1	3,640	0.00%
2023/07/03	3	89.53	10	87.77	89.80	-7	3,583	-0.20%
2023/06/30	6.1	84.25	10	84.49	83.80	-3.9	3,492	-0.11%
2023/06/29	8	86.12	11.4	85.48	86.50	-3.4	3,484	-0.10%
2023/06/28	2	82.90	3	84.20	82.90	-1	3,426	-0.03%
2023/06/27	5	81.98	5	83.06	81.50	0	3,440	0.00%
2023/06/26	1	85.10	12	84.63	84.20	-11	3,420	-0.32%
2023/06/20	0.1	82.70	0	0.00	82.10	0.1	3,369	0.00%
2023/06/16	2.4	84.09	2	83.00	83.00	0.4	3,356	0.01%
2023/06/15	3	84.40	9.3	84.77	84.60	-6.3	3,321	-0.19%
2023/06/14	11	83.95	3	84.64	84.80	8	3,284	0.24%
2023/06/13	6.3	82.55	6.1	82.96	82.20	0.3	3,219	0.01%
2023/06/12	15.3	86.21	8	85.25	84.00	7.3	3,150	0.23%
2023/06/09	10	83.06	3	81.90	83.00	7	2,921	0.24%
2023/06/08	3	78.50	3	78.30	78.70	0	2,847	0.00%
2023/06/07	1	80.00	0	0.00	79.10	1	2,811	0.04%
2023/06/06	0	0.00	47	80.42	80.30	-47	2,783	-1.69%
2023/06/05	0	0.00	5	81.50	81.30	-5	2,768	-0.18%
2023/06/02	2	83.00	1	82.50	81.80	1	2,754	0.03%
2023/06/01	0	82.80	0	0.00	83.70	0	2,748	0.00%
2023/05/31	1.1	81.95	1	82.30	82.30	0.1	2,729	0.00%
2023/05/30	0	81.53	0.1	82.00	81.90	0	2,763	0.00%
2023/05/29	12.1	83.68	7	82.13	80.80	5.1	2,708	0.19%
2023/05/26	0	0.00	4	79.13	80.50	-4	2,523	-0.16%
2023/05/25	0	0.00	9	78.36	78.80	-9	2,450	-0.37%
2023/05/24	3.5	79.09	1	79.30	79.30	2.5	2,399	0.10%
2023/05/23	10	73.30	4	75.95	75.80	6	2,220	0.27%
2023/05/22	5	76.50	1	76.00	75.90	4	2,122	0.19%
2023/05/19	5	75.80	1	75.50	75.10	4	2,063	0.19%
2023/05/18	0	0.00	19	74.17	75.80	-19	1,989	-0.95%
2023/05/17	1	72.40	4	72.45	72.30	-3	1,885	-0.16%
2023/05/15	0	72.00	2	72.00	71.60	-2	1,865	-0.11%
2023/05/11	3	72.37	3	72.53	71.40	0	1,801	0.00%
2023/05/10	22	73.22	2	73.50	73.40	20	1,737	1.15%
2023/05/09	0	0.00	3	72.33	71.90	-3	1,631	-0.18%
2023/05/08	5.5	71.45	1	71.00	71.60	4.5	1,547	0.29%
2023/05/05	5	69.80	0	0.00	69.50	5	1,486	0.34%
2023/05/04	2	69.40	0	0.00	69.40	2	1,453	0.14%
2023/05/03	3	67.70	0	0.00	67.60	3	1,412	0.21%
2023/04/19	1	64.30	0	0.00	63.70	1	1,265	0.08%
2023/04/13	2	69.75	1	68.81	68.40	1	1,144	0.08%
2023/04/12	0	0.00	20	68.95	70.50	-20	1,104	-1.81%
2023/04/11	0	0.00	17	67.70	68.50	-17	1,031	-1.65%
2023/04/06	0	0.00	0	67.00	67.40	0	944	0.00%
2023/03/30	0	67.60	0	0.00	67.60	0	904	0.00%
2023/03/29	0	0.00	1	66.20	65.70	-1	848	-0.12%
2023/03/20	0	0.00	0	66.10	66.30	0	702	-0.01%
2023/03/13	0.5	65.23	0	0.00	65.50	0.5	638	0.07%
2023/03/10	1	64.90	0	0.00	65.80	1	613	0.16%
2023/03/09	1	65.80	0	0.00	66.10	1	597	0.17%
2023/03/02	1	63.90	1	63.50	64.40	0	501	0.00%
2023/02/24	0	0.00	2	62.00	62.40	-2	432	-0.46%
2023/02/23	0	0.00	4	61.80	61.50	-4	409	-0.98%
2023/02/20	10	58.50	0	0.00	58.50	10	353	2.83%
2023/02/14	10	57.00	0	0.00	56.80	10	307	3.25%
2023/02/13	10.6	57.43	0	0.00	57.40	10.6	303	3.50%
2023/02/09	35	56.80	0	0.00	58.00	35	290	12.06%
2023/02/08	0	0.00	1	56.20	56.10	-1	268	-0.37%
2023/02/07	1	56.20	0	0.00	56.10	1	259	0.39%
2023/02/03	12	55.60	0	0.00	55.70	12	233	5.14%
2023/02/02	0	54.40	0	0.00	54.60	0	212	0.02%
2023/02/01	0	0.00	0	53.10	54.80	0	202	0.00%
2023/01/31	10	52.90	0	0.00	52.70	10	185	5.39%
2023/01/12	5	49.37	0	0.00	49.30	5	156	3.19%
2022/11/22	0	0.00	0.2	44.10	44.60	-0.2	119	-0.15%
2022/11/14	0	43.40	0	0.00	43.70	0	123	0.02%
2022/10/19	0	39.70	0	0.00	38.80	0	141	0.03%
2022/09/28	0	40.55	0	0.00	39.70	0	177	0.01%
2022/09/15	1	44.00	0	0.00	44.00	1	203	0.49%
2022/09/14	0	0.00	0.7	43.05	43.20	-0.7	208	-0.34%
2022/08/29	0	44.00	0	0.00	44.10	0	229	0.01%
2022/08/10	0	40.90	0	0.00	40.40	0	225	0.02%
2022/08/01	0.1	41.30	0	0.00	40.90	0.1	239	0.02%
2022/07/18	0	0.00	0	43.14	43.15	0	251	0.00%
2022/07/15	0	0.00	0	42.12	42.30	0	238	-0.01%
2022/07/14	0	0.00	0	40.95	41.45	0	236	-0.01%
2022/05/31	1	49.40	0	0.00	49.65	1	218	0.46%
2022/05/30	2	48.00	0	0.00	47.90	2	211	0.95%
2022/05/24	1	47.25	0	0.00	47.00	1	219	0.45%
2022/05/12	0	0.00	5	45.91	45.90	-5	223	-2.24%
2022/05/09	1	48.35	0	0.00	48.25	1	215	0.46%
2022/05/06	1	48.70	0	0.00	48.95	1	216	0.46%
2022/04/28	1	49.45	0	0.00	49.45	1	220	0.45%
2022/04/13	0	0.00	7.3	53.10	53.00	-7.3	322	-2.26%
2022/04/08	0	0.00	1	54.00	53.90	-1	380	-0.26%
2022/03/30	3	55.60	0	0.00	55.50	3	394	0.76%
2022/03/22	0	0.00	6	55.50	55.50	-6	478	-1.25%
2022/03/21	0	0.00	2	55.70	55.70	-2	489	-0.41%
2022/03/07	0	0.00	4	53.85	53.50	-4	518	-0.77%
2022/02/25	1	54.80	0	0.00	54.80	1	561	0.18%
2022/02/24	1	55.30	0	0.00	54.80	1	572	0.17%
2022/02/22	1	56.40	0	0.00	56.20	1	584	0.17%
2022/02/21	1	57.60	0	0.00	57.60	1	598	0.17%
2022/02/17	1	57.70	0	0.00	57.90	1	611	0.16%
2022/02/16	1	57.10	0	0.00	57.10	1	614	0.16%
2022/02/15	1	57.00	0	0.00	57.00	1	619	0.16%
2022/02/14	2	56.50	0	0.00	56.50	2	633	0.32%
2022/01/24	0	0.00	1	55.50	55.40	-1	706	-0.14%
2022/01/14	1	55.00	0	0.00	55.30	1	744	0.13%
2022/01/11	1	58.20	0	0.00	57.40	1	736	0.14%
2022/01/06	1	61.20	0	0.00	60.30	1	680	0.15%
2022/01/05	1	61.80	0	0.00	61.90	1	689	0.14%
2021/12/27	0	0.00	0.2	61.60	61.60	-0.2	731	-0.03%
2021/12/15	1	61.10	0	0.00	61.40	1	820	0.12%
2021/12/06	0	0.00	1	59.50	59.50	-1	927	-0.11%
2021/11/26	0.1	61.90	0	0.00	60.80	0.1	1,167	0.01%
2021/11/25	1	62.70	0	0.00	62.30	1	1,189	0.08%
2021/11/24	0	0.00	1	62.10	62.70	-1	1,190	-0.08%
2021/11/23	0	0.00	1	62.70	62.40	-1	1,194	-0.08%
2021/11/22	1	63.70	0	0.00	63.60	1	1,247	0.08%
2021/11/19	0.1	64.00	0	0.00	64.20	0.1	1,253	0.01%
2021/11/18	0	64.70	0	0.00	64.70	0	1,252	0.00%
2021/11/17	1	64.20	0	0.00	64.60	1	1,243	0.08%
2021/11/11	0.5	64.10	0	0.00	64.10	0.5	1,268	0.04%
2021/11/10	1	65.00	0	0.00	65.30	1	1,273	0.08%
2021/11/05	0	0.00	1	64.20	64.90	-1	1,311	-0.08%
2021/11/02	0.1	65.00	0	0.00	63.70	0.1	1,375	0.01%
2021/11/01	0	0.00	2	65.15	65.20	-2	1,378	-0.15%
2021/10/29	0	0.00	1	63.70	63.80	-1	1,378	-0.07%
2021/10/27	0	0.00	1	63.10	63.20	-1	1,429	-0.07%
2021/10/22	0	0.00	1	62.80	63.20	-1	1,608	-0.06%
2021/10/21	0	0.00	4	61.75	61.60	-4	1,622	-0.25%
2021/10/20	2	61.20	0	0.00	61.40	2	1,642	0.12%
2021/10/13	0	0.00	2	57.90	58.00	-2	1,833	-0.11%
2021/10/12	1	58.60	0	0.00	58.90	1	1,864	0.05%
2021/10/07	0.1	61.00	0	0.00	60.80	0.1	1,960	0.01%
2021/10/06	1	60.30	0	0.00	59.70	1	2,070	0.05%
2021/10/04	1	60.30	0	0.00	60.00	1	2,185	0.05%
2021/10/01	1	61.80	10.2	61.01	61.10	-9.2	2,197	-0.42%
2021/09/30	1	63.20	0	0.00	62.80	1	2,190	0.05%
2021/09/29	3	63.23	0	0.00	62.80	3	2,189	0.14%
2021/09/28	1	65.30	0	0.00	65.00	1	2,177	0.05%
2021/09/27	0	0.00	1	65.70	64.80	-1	2,161	-0.05%
2021/09/23	0	0.00	1	62.90	63.00	-1	2,133	-0.05%
2021/09/17	1	63.40	0	0.00	63.30	1	2,129	0.05%
2021/09/15	2.3	63.51	0	0.00	63.50	2.3	2,142	0.11%
2021/09/13	4	68.00	4	66.85	66.10	0	2,125	0.00%
2021/09/08	0	0.00	4	67.00	65.40	-4	2,091	-0.19%
2021/09/07	0	0.00	4	68.73	69.00	-4	2,079	-0.19%
2021/09/06	0	0.00	1	71.30	68.60	-1	2,073	-0.05%
2021/09/03	1	70.50	0	0.00	70.90	1	2,058	0.05%
2021/09/02	8	72.19	30	71.04	71.80	-22	2,038	-1.08%
2021/09/01	26	70.78	0	0.00	70.30	26	1,967	1.32%
2021/08/27	0	0.00	11	67.33	67.00	-11	1,864	-0.59%
2021/08/25	1	66.10	0	0.00	65.70	1	1,801	0.06%
2021/08/20	3	60.70	0	0.00	61.50	3	1,798	0.17%
2021/08/19	5	62.60	0	0.00	61.40	5	1,794	0.28%
2021/08/18	4	60.93	0	0.00	64.00	4	1,789	0.22%
2021/08/13	4	65.58	5	65.18	65.10	-1	1,773	-0.06%
2021/08/12	1	67.00	0	0.00	67.00	1	1,763	0.06%
2021/08/09	0	0.00	3	71.03	70.80	-3	1,751	-0.17%
2021/08/04	2	71.55	0	0.00	71.10	2	1,780	0.11%
2021/08/03	5	71.92	5	70.90	72.20	0	1,801	0.00%
2021/08/02	0	0.00	2	70.70	71.10	-2	1,795	-0.11%
2021/07/30	1	73.80	0	0.00	71.40	1	1,781	0.06%
2021/07/29	1	72.00	1	73.30	72.70	0	1,752	0.00%
2021/07/28	4	68.63	3	68.00	70.60	1	1,701	0.06%
2021/07/27	7	71.76	3	71.67	71.50	4	1,690	0.24%
2021/07/26	3	72.43	0	0.00	72.30	3	1,682	0.18%
2021/07/23	0	0.00	1	70.80	70.20	-1	1,684	-0.06%
2021/07/22	0	0.00	1	71.30	71.40	-1	1,695	-0.06%
2021/07/21	2	74.10	0	0.00	73.90	2	1,638	0.12%
2021/07/19	0	0.00	2.5	71.78	71.90	-2.5	1,557	-0.16%
2021/07/16	0.2	73.00	0	0.00	73.30	0.2	1,551	0.01%
2021/07/15	4.5	72.53	1	72.80	74.00	3.5	1,518	0.23%
2021/07/14	0	0.00	6	69.00	68.20	-6	1,448	-0.41%
2021/07/13	7	73.99	4	71.20	69.50	3	1,435	0.21%
2021/07/12	0	0.00	3	70.37	70.40	-3	1,340	-0.22%
2021/07/09	9	68.76	7	69.47	70.00	2	1,272	0.16%
2021/07/08	0	0.00	2	66.50	67.60	-2	1,256	-0.16%
2021/07/05	1	66.30	0	0.00	66.40	1	1,498	0.07%
2021/07/02	1	63.70	1	64.40	64.70	0	1,521	0.00%
2021/06/30	0	0.00	1	64.50	64.20	-1	1,579	-0.06%
2021/06/24	0	0.00	4	65.30	64.90	-4	1,620	-0.25%
2021/06/23	4	63.95	0	0.00	63.90	4	1,608	0.25%
2021/06/18	2	64.00	1	63.90	63.70	1	1,646	0.06%
2021/06/11	1	62.50	1	62.00	62.00	0	1,721	0.00%
2021/06/07	0	0.00	0	58.60	58.60	0	1,879	0.00%
2021/06/02	0	0.00	12	58.10	57.70	-12	2,068	-0.58%
2021/06/01	12	58.53	1	56.80	58.70	11	2,114	0.52%
2021/05/31	2	56.45	0	0.00	56.30	2	2,123	0.09%
2021/05/28	0	0.00	1	56.30	56.00	-1	2,232	-0.04%
2021/05/25	1	55.00	1	55.80	55.50	0	2,351	0.00%
2021/05/24	0	0.00	3	54.53	54.50	-3	2,372	-0.13%
2021/05/18	5	52.20	0	0.00	53.00	5	2,711	0.18%
2021/05/13	12	53.67	15	54.93	56.40	-3	2,724	-0.11%
2021/05/12	4	61.80	0	0.00	56.70	4	2,712	0.15%
2021/05/11	0	0.00	7	61.63	61.50	-7	2,706	-0.26%
2021/05/10	5	65.60	2	63.70	66.00	3	2,715	0.11%
2021/05/07	2	64.00	0	0.00	64.80	2	2,891	0.07%
2021/05/06	6	65.68	5	63.50	63.20	1	3,060	0.03%
2021/04/28	1	66.40	1	65.60	66.80	0	3,109	0.00%
2021/04/20	0	0.00	2	66.90	66.90	-2	3,152	-0.06%
2021/04/19	0	0.00	4	64.40	66.20	-4	3,171	-0.13%
2021/04/16	0	0.00	1	63.10	63.40	-1	3,170	-0.03%
2021/04/14	9	62.73	1.5	62.87	62.80	7.5	3,259	0.23%
2021/04/13	2.1	65.93	5.6	66.85	64.80	-3.6	3,294	-0.11%
2021/04/12	6.1	69.25	1	67.50	68.80	5.1	3,249	0.16%
2021/04/08	8	66.10	1	67.20	67.20	7	3,083	0.23%
2021/04/07	8	66.30	7	67.30	66.90	1	3,048	0.03%
2021/03/30	1	65.00	0	0.00	64.90	1	3,135	0.03%
2021/03/29	1	65.80	0	0.00	65.50	1	3,130	0.03%
2021/03/24	0	0.00	3	64.67	63.40	-3	3,165	-0.09%
2021/03/19	0	0.00	1	66.50	66.40	-1	3,126	-0.03%
2021/03/18	2	66.60	0	0.00	66.50	2	3,100	0.06%
2021/03/17	0	0.00	4	64.50	64.10	-4	3,071	-0.13%
2021/03/15	2	66.20	1	66.30	66.60	1	3,052	0.03%
2021/03/12	3	66.80	1	66.80	66.60	2	3,041	0.07%
2021/03/11	2	66.00	0	0.00	66.60	2	2,988	0.07%
2021/03/10	1	64.70	0	0.00	67.00	1	2,895	0.03%
2021/03/09	0	0.00	2	62.60	63.90	-2	2,836	-0.07%
2021/03/08	16	66.54	15	65.19	64.40	1	2,805	0.04%
2021/03/05	2	63.90	2	64.40	64.80	0	2,724	0.00%
2021/03/04	1	62.50	1	63.40	63.70	0	2,697	0.00%
2021/03/03	5	63.42	5	64.82	63.40	0	2,717	0.00%
2021/03/02	1	63.40	1	63.80	63.80	0	2,651	0.00%
2021/02/26	0	0.00	2	61.80	62.70	-2	2,631	-0.08%
2021/02/25	6	63.78	8	62.59	62.20	-2	2,625	-0.08%
2021/02/23	4	62.68	8	62.71	63.20	-4	2,586	-0.15%
2021/02/22	4	62.43	5	62.36	61.90	-1	2,538	-0.04%
2021/02/19	2	60.30	0	0.00	60.90	2	2,440	0.08%
2021/02/18	8	58.45	2	60.40	61.00	6	2,421	0.25%
2021/02/17	0	0.00	1	58.00	57.40	-1	2,327	-0.04%
2021/02/05	0	0.00	1	53.70	54.00	-1	2,285	-0.04%
2021/02/03	6	55.18	7	54.73	54.50	-1	2,260	-0.04%
2021/02/01	3	53.37	3	54.27	55.00	0	2,210	0.00%
2021/01/29	4	55.68	43	54.93	54.40	-39	2,165	-1.80%
2021/01/28	5	57.70	8	57.18	58.60	-3	1,969	-0.15%
2021/01/27	14	55.14	6	55.03	56.40	8	1,780	0.45%
2021/01/26	37	53.15	0	0.00	52.90	37	1,638	2.26%
2021/01/22	0	0.00	5	51.40	52.00	-5	1,609	-0.31%
2021/01/20	5	52.44	46	52.70	52.10	-41	1,582	-2.59%
2021/01/19	22	54.21	2	53.55	53.40	20	1,553	1.29%
2021/01/18	10	51.72	10	53.00	53.00	0	1,520	0.00%
2021/01/15	18	53.32	18	52.36	52.10	0	1,501	0.00%
2021/01/12	0	0.00	2	53.00	51.90	-2	1,440	-0.14%
2021/01/08	1	54.30	0	0.00	54.50	1	1,367	0.07%
2021/01/06	26	56.77	5	55.28	57.60	21	1,246	1.69%
2021/01/05	0	0.00	5	54.28	54.50	-5	1,160	-0.43%
2020/12/31	0	0.00	1	52.60	52.50	-1	1,106	-0.09%
2020/12/30	0	0.00	0	52.00	52.50	0	1,077	0.00%
2020/12/29	1	54.00	5	54.26	53.00	-4	1,060	-0.38%
2020/12/28	3	54.17	1	54.40	54.50	2	993	0.20%
2020/12/25	4	51.50	4	52.50	51.70	0	904	0.00%
2020/12/24	0	0.00	3	50.33	51.50	-3	870	-0.34%
2020/12/23	1	49.30	1	49.00	49.50	0	843	0.00%
2020/12/21	2	50.60	0	0.00	49.95	2	831	0.24%
2020/12/18	2	51.00	1	53.00	50.60	1	818	0.12%
2020/12/17	0	0.00	1	52.20	51.70	-1	764	-0.13%
2020/12/11	2	50.45	1	52.00	50.20	1	722	0.14%
2020/12/10	0	0.00	3	51.67	52.00	-3	706	-0.42%
2020/12/04	0	50.10	0	0.00	50.50	0	648	0.00%
2020/12/03	1	50.70	0	0.00	50.60	1	644	0.16%
2020/12/02	0	0.00	10	50.90	50.70	-10	644	-1.55%
2020/12/01	0	0.00	1	51.30	51.00	-1	650	-0.15%
2020/11/30	10	51.90	0	0.00	51.90	10	651	1.53%
2020/11/27	11	52.15	15	51.47	51.30	-4	638	-0.63%
2020/11/26	0	0.00	2	50.70	51.10	-2	607	-0.33%
2020/11/25	1	49.00	0	0.00	49.05	1	582	0.17%
2020/11/24	2	49.38	0	0.00	48.90	2	604	0.33%
2020/11/19	1	47.65	0	0.00	47.65	1	521	0.19%
2020/11/18	1	47.90	0	0.00	47.60	1	511	0.20%
2020/11/17	1	47.00	10	47.56	47.70	-9	501	-1.79%
2020/11/13	1	45.30	0	0.00	45.80	1	528	0.19%
2020/11/02	0	0.00	1	43.30	43.40	-1	542	-0.18%
2020/10/27	0	0.00	1	43.35	43.35	-1	554	-0.18%
2020/10/23	0	0.00	2	43.28	43.25	-2	561	-0.36%
2020/10/21	0	0.00	25	43.40	43.30	-25	587	-4.26%
2020/10/20	0	0.00	1	43.60	43.20	-1	616	-0.16%
2020/10/19	1	43.30	1	43.40	43.30	0	626	0.00%
2020/10/13	1	43.10	0	0.00	43.15	1	651	0.15%
2020/10/12	1	43.10	0	0.00	43.10	1	658	0.15%
2020/09/25	0	0.00	1	40.95	40.95	-1	852	-0.12%
2020/09/22	0	0.00	2	43.65	43.60	-2	880	-0.23%
2020/09/16	1	44.05	0	0.00	43.75	1	944	0.11%
2020/09/11	2	43.98	2	43.85	43.60	0	973	0.00%
2020/09/07	0	0.00	1	46.40	44.90	-1	994	-0.10%
2020/09/04	2	45.85	4	45.10	45.65	-2	1,005	-0.20%
2020/09/03	3	45.47	0	0.00	45.00	3	995	0.30%
2020/09/02	8	45.98	1	45.90	45.20	7	994	0.70%
2020/08/31	2	45.25	0	0.00	45.55	2	1,005	0.20%
2020/08/20	0	0.00	2	42.30	43.80	-2	1,070	-0.19%
2020/08/19	0	0.00	1	46.90	46.35	-1	1,049	-0.10%
2020/08/17	0	0.00	2	43.28	43.35	-2	1,023	-0.20%
2020/08/14	3	43.37	0	0.00	43.20	3	1,046	0.29%
2020/08/10	0	0.00	3	44.30	44.35	-3	1,073	-0.28%
2020/08/07	0	0.00	3	44.70	44.70	-3	1,089	-0.28%
2020/07/28	2	42.93	0	0.00	42.10	2	1,208	0.17%
2020/07/22	1	47.15	0	0.00	47.10	1	1,179	0.08%
2020/07/21	1	47.60	0	0.00	47.15	1	1,176	0.08%
2020/07/20	0	0.00	2	47.50	47.50	-2	1,168	-0.17%
2020/07/17	2	46.80	1	46.10	46.10	1	1,159	0.09%
2020/07/16	5	47.00	0	0.00	47.05	5	1,154	0.43%
2020/07/10	5	50.38	2	49.90	49.30	3	1,118	0.27%
2020/07/09	0	0.00	1	52.80	52.30	-1	1,082	-0.09%
2020/07/08	2	52.30	3	51.97	51.90	-1	1,075	-0.09%
2020/07/07	1	52.20	7	52.03	52.00	-6	1,053	-0.57%
2020/07/06	0	0.00	1	51.80	51.90	-1	1,010	-0.10%
2020/07/01	1	50.60	0	0.00	50.00	1	961	0.10%
2020/06/30	3	50.30	2	50.50	50.60	1	943	0.11%
2020/06/24	1	48.05	1	48.00	48.00	0	895	0.00%
2020/06/18	1	48.80	0	0.00	48.75	1	860	0.12%
2020/06/11	0	0.00	2	50.80	50.00	-2	859	-0.23%
2020/06/10	1	49.90	1	49.85	49.95	0	843	0.00%
2020/06/08	3	50.23	3	50.57	50.00	0	850	0.00%
2020/06/05	2	51.50	1	51.50	51.80	1	823	0.12%
2020/06/04	25	51.98	3	51.13	51.40	22	814	2.70%
2020/06/03	2	49.93	0	0.00	50.50	2	785	0.25%
2020/06/02	2	50.60	0	0.00	49.75	2	767	0.26%
2020/06/01	1	51.00	0	0.00	50.80	1	742	0.13%
2020/05/29	0	0.00	21	49.87	49.95	-21	710	-2.95%
2020/05/28	3	49.83	1	49.95	49.85	2	696	0.29%
2020/05/26	21	48.90	0	0.00	48.75	21	658	3.19%
2020/05/25	1	47.35	2	48.00	48.25	-1	651	-0.15%
2020/05/22	6	47.71	4	48.09	47.35	2	637	0.31%
2020/05/21	6	47.68	0	0.00	47.60	6	610	0.98%
2020/05/20	0	0.00	2	46.00	46.30	-2	582	-0.34%
2020/05/19	0	0.00	7	45.27	45.15	-7	572	-1.22%
2020/05/18	0	0.00	5	46.00	44.90	-5	564	-0.89%
2020/05/15	1	45.00	0	0.00	45.80	1	554	0.18%
2020/05/14	2	46.00	2	46.70	46.00	0	536	0.00%
2020/05/11	2	45.90	2	45.93	46.00	0	495	0.00%
2020/05/07	6	45.10	1	45.45	44.70	5	443	1.13%
2020/05/06	4	43.60	0	0.00	44.20	4	414	0.96%
2020/05/05	1	42.50	0	0.00	42.75	1	390	0.26%
2020/05/04	1	41.40	0	0.00	42.30	1	379	0.26%
2020/04/30	7	41.91	5	41.71	42.00	2	376	0.53%
2020/04/29	3	41.93	1	42.80	41.80	2	380	0.53%
2020/04/15	0	0.00	1	37.90	37.80	-1	377	-0.26%
2020/04/14	1	36.70	0	0.00	36.80	1	374	0.27%
2020/03/25	1	31.45	0	0.00	31.10	1	359	0.28%
2020/03/17	0	0.00	5	30.20	30.55	-5	326	-1.53%
2020/03/16	5	33.15	0	0.00	32.10	5	319	1.56%
2020/03/12	0	0.00	1	36.35	36.15	-1	296	-0.34%
2020/02/24	0	0.00	1	39.15	39.10	-1	274	-0.36%
2020/02/17	5	39.20	0	0.00	39.05	5	271	1.84%
2020/02/04	1	37.25	0	0.00	37.15	1	272	0.37%
2020/01/16	0	0.00	1	39.90	40.00	-1	257	-0.39%
2020/01/13	0	0.00	20	39.60	39.65	-20	248	-8.05%
2019/12/23	4	41.45	0	0.00	41.45	4	250	1.60%
2019/10/28	0	0.00	9	41.55	41.55	-9	631	-1.43%
2019/10/22	0	0.00	2	41.75	42.25	-2	646	-0.31%
2019/10/16	0	0.00	1	41.35	41.10	-1	736	-0.14%
2019/10/07	10	41.70	2	41.75	41.50	8	791	1.01%
2019/10/01	2	41.70	0	0.00	41.80	2	798	0.25%
2019/09/26	5	42.25	0	0.00	41.85	5	810	0.62%
2019/09/25	3	42.30	0	0.00	42.10	3	817	0.37%
2019/09/18	5	42.60	0	0.00	42.55	5	861	0.58%
2019/09/11	1	43.00	0	0.00	43.00	1	956	0.10%
2019/09/10	3	43.63	0	0.00	44.10	3	951	0.32%
2019/09/09	1	44.75	0	0.00	44.70	1	952	0.10%
2019/09/06	5	46.85	14	47.12	46.80	-9	933	-0.96%
2019/09/05	9	44.61	44	44.38	46.15	-35	829	-4.22%
2019/09/04	10	43.15	0	0.00	42.80	10	772	1.29%
2019/09/03	0	0.00	40	42.83	42.60	-40	775	-5.16%
2019/09/02	0	0.00	44	42.04	42.40	-44	771	-5.71%
2019/08/30	0	0.00	28	42.16	42.25	-28	768	-3.64%
2019/08/29	0	0.00	3	41.82	41.85	-3	768	-0.39%
2019/08/28	0	0.00	17	41.74	41.65	-17	770	-2.21%
2019/08/27	0	0.00	28	41.73	41.70	-28	775	-3.61%
2019/08/23	0	0.00	1	42.85	42.65	-1	778	-0.13%
2019/08/22	5	43.35	71	43.17	43.10	-66	777	-8.49%
2019/08/21	1	43.45	0	0.00	43.20	1	774	0.13%
2019/08/20	5	43.20	0	0.00	42.80	5	779	0.64%
2019/08/19	0	0.00	100	42.83	43.10	-100	790	-12.65%
2019/08/16	0	0.00	96	41.98	41.90	-96	801	-11.98%
2019/08/14	10	41.80	0	0.00	41.40	10	828	1.21%
2019/07/29	0	0.00	26	44.99	44.95	-26	931	-2.79%
2019/07/26	0	0.00	28	45.00	44.80	-28	938	-2.98%
2019/07/25	0	0.00	115	45.31	45.10	-115	960	-11.97%	大賣/鉅額交易
2019/07/18	0	0.00	5	47.75	48.00	-5	1,014	-0.49%
2019/07/15	5	47.65	2	47.65	48.10	3	1,114	0.27%
2019/07/11	10	46.50	10	46.20	46.60	0	1,129	0.00%
2019/07/10	0	0.00	5	45.15	45.55	-5	1,165	-0.43%
2019/07/05	2	45.30	0	0.00	45.15	2	1,281	0.16%
2019/07/02	5	46.60	0	0.00	46.30	5	1,666	0.30%
2019/06/28	0	0.00	1	45.30	45.10	-1	1,705	-0.06%
2019/06/27	0	0.00	1	44.80	44.85	-1	1,757	-0.06%
2019/06/25	0	0.00	1	44.25	44.25	-1	1,827	-0.05%
2019/06/24	0	0.00	2	44.60	45.05	-2	1,866	-0.11%
2019/06/21	14	44.81	3	44.10	44.00	11	1,979	0.56%
2019/06/20	201	44.01	4	44.20	44.00	197	2,008	9.81%	大買/鉅額交易
2019/06/19	405	43.10	0	0.00	43.90	405	2,057	19.68%	大買/鉅額交易
2019/06/17	5	40.40	0	0.00	40.50	5	2,368	0.21%
2019/05/22	2	43.55	0	0.00	42.10	2	2,965	0.07%
2019/05/09	0	0.00	6	47.07	47.00	-6	2,922	-0.21%
2019/05/08	6	49.20	0	0.00	48.80	6	2,924	0.21%
2019/05/03	1	49.05	1	48.90	48.55	0	2,939	0.00%
2019/05/02	3	48.85	3	48.75	48.65	0	2,934	0.00%
2019/04/30	0	0.00	2	47.95	47.75	-2	2,919	-0.07%
2019/04/29	2	44.80	5	45.50	45.35	-3	2,900	-0.10%
2019/04/26	0	0.00	7	49.68	49.45	-7	2,842	-0.25%
2019/04/25	0	0.00	4	50.95	50.70	-4	2,860	-0.14%
2019/04/24	1	51.60	0	0.00	51.60	1	2,955	0.03%
2019/04/22	0	0.00	1	52.00	50.90	-1	2,931	-0.03%
2019/04/19	1	51.00	1	51.40	51.00	0	2,935	0.00%
2019/04/18	1	53.40	0	0.00	52.50	1	2,910	0.03%
2019/04/17	0	0.00	10	54.00	53.10	-10	2,919	-0.34%
2019/04/16	10	54.75	0	0.00	54.00	10	2,920	0.34%
2019/04/15	2	54.10	3	53.73	54.40	-1	2,939	-0.03%
2019/04/11	1	53.90	6	53.47	53.30	-5	3,038	-0.16%
2019/04/10	1	55.30	9	56.01	55.10	-8	2,992	-0.27%
2019/04/09	13	55.49	1	55.40	55.60	12	2,921	0.41%
2019/04/08	3	56.17	17	54.42	57.00	-14	2,785	-0.50%
2019/04/03	1	52.10	6	52.45	51.90	-5	2,628	-0.19%
2019/04/02	0	0.00	1	52.60	53.00	-1	2,624	-0.04%
2019/04/01	22	53.06	36	53.14	52.30	-14	2,601	-0.54%
2019/03/29	1	52.40	0	0.00	52.30	1	2,556	0.04%
2019/03/28	4	51.95	4	52.43	51.70	0	2,544	0.00%
2019/03/27	1	51.70	12	52.14	52.00	-11	2,554	-0.43%
2019/03/26	2	51.05	6.2	51.96	51.90	-4.2	2,516	-0.17%
2019/03/25	1	49.90	64	48.90	49.80	-63	2,412	-2.61%
2019/03/22	0	0.00	2	50.25	49.80	-2	2,420	-0.08%
2019/03/21	20	50.04	0	0.00	50.10	20	2,383	0.84%
2019/03/20	22	48.93	31	49.31	49.70	-9	2,303	-0.39%
2019/03/19	112	47.61	59	48.10	48.00	53	2,032	2.61%	大買/
2019/03/18	9	45.53	4	46.29	45.90	5	1,833	0.27%
2019/03/15	13	43.38	31	43.44	43.65	-18	1,676	-1.07%
2019/03/14	31	43.32	7	43.40	42.30	24	1,624	1.48%
2019/03/13	26	42.79	20	42.70	43.25	6	1,541	0.39%
2019/03/12	0	0.00	5	41.50	41.25	-5	1,469	-0.34%
2019/03/11	0	0.00	3	40.75	41.20	-3	1,492	-0.20%
2019/03/08	3	40.45	0	0.00	40.85	3	1,517	0.20%
2019/03/06	0	0.00	5	41.40	41.30	-5	1,522	-0.33%
2019/02/26	27	41.97	0	0.00	41.15	27	1,561	1.73%
2019/02/25	0	0.00	3	42.05	42.15	-3	1,518	-0.20%
2019/02/19	2	41.20	0	0.00	41.60	2	1,517	0.13%
2019/02/15	0	0.00	1	41.25	41.05	-1	1,547	-0.06%
2019/02/13	0	0.00	35	41.73	41.70	-35	1,539	-2.27%
2019/02/12	0	0.00	13	41.23	41.60	-13	1,530	-0.85%
2019/01/29	3	40.28	1	39.95	40.15	2	1,529	0.13%
2019/01/28	0	0.00	17	41.28	41.10	-17	1,509	-1.13%
2019/01/25	3	41.75	3	42.00	41.65	0	1,502	0.00%
2019/01/24	17	41.58	0	0.00	41.70	17	1,488	1.14%
2019/01/22	2	41.10	0	0.00	41.05	2	1,479	0.14%
2019/01/21	1	41.55	0	0.00	41.15	1	1,472	0.07%
2019/01/18	4	41.93	1	42.05	41.80	3	1,467	0.20%
2019/01/17	11	42.21	0	0.00	41.85	11	1,467	0.75%
2019/01/16	5	43.73	29	43.00	43.05	-24	1,434	-1.67%
2019/01/15	1	41.05	0	0.00	41.95	1	1,331	0.08%
2019/01/11	2	41.45	1	42.00	41.15	1	1,303	0.08%
2019/01/10	12	40.73	2	40.75	40.55	10	1,271	0.79%
2019/01/08	1	41.55	0	0.00	41.40	1	1,226	0.08%
2019/01/07	4	42.33	11	42.00	41.55	-7	1,209	-0.58%
2019/01/04	0	0.00	3	41.00	42.00	-3	1,148	-0.26%
2019/01/03	0	0.00	1	40.65	40.65	-1	1,075	-0.09%
2018/12/28	2	37.80	4	37.96	38.25	-2	1,030	-0.19%
2018/12/27	1	38.25	2	38.50	38.20	-1	1,057	-0.09%
2018/12/26	8	39.12	4	38.63	37.80	4	1,058	0.38%
2018/12/24	1	41.10	0	0.00	41.10	1	1,072	0.09%
2018/12/22	1	41.20	3	40.98	40.70	-2	1,138	-0.18%
2018/12/21	2	39.35	5	40.16	41.00	-3	1,152	-0.26%
2018/12/20	1	40.85	2	40.65	39.60	-1	1,155	-0.09%
2018/12/18	0	0.00	1	39.80	38.70	-1	1,113	-0.09%
2018/12/17	8	40.53	5	40.66	40.15	3	1,104	0.27%
2018/12/13	3	38.45	1	38.80	38.90	2	1,063	0.19%
2018/12/10	2	36.40	0	0.00	36.75	2	1,145	0.17%
2018/12/06	4	36.64	0	0.00	36.60	4	1,210	0.33%
2018/12/05	0	0.00	1	37.90	38.00	-1	1,257	-0.08%
2018/12/04	2	39.20	0	0.00	38.50	2	1,453	0.14%
2018/11/30	1	37.10	0	0.00	37.30	1	1,593	0.06%
2018/11/28	1	37.35	0	0.00	37.10	1	1,751	0.06%
2018/11/26	3	36.37	3	36.53	36.75	0	1,978	0.00%
2018/11/15	0	0.00	30	34.57	35.20	-30	3,505	-0.86%
2018/11/14	30	35.10	1	34.65	34.70	29	3,585	0.81%
2018/11/08	1	32.90	1	32.90	32.80	0	3,571	0.00%
2018/11/01	0	0.00	4	31.50	31.55	-4	3,588	-0.11%
2018/10/26	3	29.82	0	0.00	29.50	3	3,618	0.08%
2018/10/25	1	30.45	0	0.00	30.20	1	3,608	0.03%
2018/10/24	1	31.55	1	32.00	31.70	0	3,596	0.00%
2018/10/23	1	32.55	0	0.00	32.10	1	3,588	0.03%
2018/10/19	1	32.25	0	0.00	32.70	1	3,579	0.03%
2018/10/16	1	34.00	2	34.50	34.20	-1	3,569	-0.03%
2018/10/11	0	0.00	11	32.35	32.20	-11	3,599	-0.31%
2018/10/09	4	35.60	3	35.30	35.30	1	3,571	0.03%
2018/10/05	1	35.95	0	0.00	36.10	1	3,553	0.03%
2018/10/04	3	37.68	0	0.00	37.65	3	3,518	0.09%
2018/10/02	0	0.00	4	37.86	38.00	-4	3,490	-0.11%
2018/10/01	9	37.74	0	0.00	37.55	9	3,453	0.26%
2018/09/28	6	39.48	0	0.00	39.00	6	3,373	0.18%
2018/09/27	22	40.45	0	0.00	39.55	22	3,339	0.66%
2018/09/25	1	42.70	1	41.80	41.25	0	3,301	0.00%
2018/09/19	1	42.15	0	0.00	41.60	1	3,242	0.03%
2018/09/18	21	43.31	15	42.40	42.40	6	3,218	0.19%
2018/09/17	2	41.90	2	42.25	42.00	0	3,168	0.00%
2018/09/14	1	41.50	7	42.81	42.60	-6	3,163	-0.19%
2018/09/13	3	41.50	1	41.75	41.25	2	3,219	0.06%
2018/09/12	4	40.91	3	41.20	41.25	1	3,205	0.03%
2018/09/11	14	42.34	11	42.13	42.00	3	3,171	0.09%
2018/09/10	18	41.56	1	42.40	41.00	17	3,131	0.54%
2018/09/07	5	47.08	10	46.56	45.00	-5	2,932	-0.17%
2018/09/06	11	49.04	5	49.60	49.25	6	2,799	0.21%
2018/09/05	7	49.69	0	0.00	49.20	7	2,820	0.25%
2018/09/04	7	49.14	5	49.35	50.20	2	2,748	0.07%
2018/09/03	15	49.98	23	51.19	49.45	-8	2,662	-0.30%
2018/08/31	5	48.74	4	49.80	50.70	1	2,514	0.04%
2018/08/30	7	49.76	2	49.85	49.50	5	2,420	0.21%
2018/08/29	9	49.86	2	49.93	50.50	7	2,401	0.29%
2018/08/28	13	50.51	10	51.12	49.70	3	2,270	0.13%
2018/08/27	4	49.50	4	50.10	50.40	0	1,967	0.00%
2018/08/24	16	49.54	29.3	49.76	50.80	-13.3	1,820	-0.73%
2018/08/23	7	47.89	12	48.16	48.40	-5	1,292	-0.39%
2018/08/22	5	43.42	12	43.32	44.00	-7	993	-0.70%
2018/08/21	46	42.80	35	42.06	41.80	11	925	1.19%
2018/08/20	61	40.74	70	40.91	40.80	-9	838	-1.07%
2018/08/13	0	0.00	2	40.20	39.50	-2	963	-0.21%
2018/08/10	2	41.00	8	41.15	40.65	-6	955	-0.63%
2018/07/20	0	0.00	1	38.60	38.40	-1	1,042	-0.10%
2018/07/19	1	39.20	0	0.00	39.15	1	1,047	0.10%
2018/07/18	1	40.85	0	0.00	40.85	1	1,062	0.09%
2018/07/17	0	0.00	2	39.60	39.80	-2	1,074	-0.19%
2018/07/06	2	37.20	0	0.00	37.55	2	1,212	0.16%
2018/06/26	1	39.60	6	39.53	39.75	-5	1,826	-0.27%
2018/06/25	2	40.85	1	41.00	40.75	1	1,884	0.05%
2018/06/22	24	42.70	27	42.64	41.55	-3	2,014	-0.15%
2018/06/21	3	42.00	0	0.00	42.00	3	2,037	0.15%
2018/06/13	0	0.00	3	43.07	41.20	-3	2,324	-0.13%
2018/06/06	2	42.08	0	0.00	42.50	2	2,320	0.09%
2018/05/31	1	39.80	0	0.00	39.35	1	2,392	0.04%
2018/05/29	19	41.97	0	0.00	41.20	19	2,453	0.77%
2018/05/25	15	42.51	0	0.00	42.60	15	2,433	0.62%
2018/05/24	4	42.51	1	43.15	43.05	3	2,428	0.12%
2018/05/11	3	39.00	3	39.20	39.00	0	2,757	0.00%
2018/05/10	0	0.00	2	39.85	39.30	-2	2,770	-0.07%
2018/05/08	2	40.75	0	0.00	40.75	2	2,853	0.07%
2018/05/07	0	0.00	2	40.40	39.80	-2	2,908	-0.07%
2018/04/27	0	0.00	1	36.55	36.60	-1	3,017	-0.03%
2018/04/23	3	37.40	4	37.33	37.40	-1	2,986	-0.03%
2018/04/19	3	43.00	0	0.00	41.80	3	2,920	0.10%
2018/04/17	2	41.50	0	0.00	41.35	2	2,873	0.07%
2018/04/13	1	42.25	0	0.00	41.40	1	2,881	0.03%
2018/03/30	19	42.93	22	43.36	41.70	-3	2,608	-0.12%
2018/03/29	7	42.94	2.2	43.82	44.65	4.8	2,359	0.20%
2018/03/28	4	41.20	5	41.22	42.20	-1	2,225	-0.04%
2018/03/27	2	44.08	2	43.25	41.40	0	2,192	0.00%
2018/03/26	8	41.17	6	41.65	43.00	2	2,046	0.10%
2018/03/23	2	40.15	2	40.80	40.25	0	1,935	0.00%
2018/03/22	3	39.80	8	39.45	39.75	-5	1,809	-0.28%
2018/03/21	0	0.00	15	39.00	39.00	-15	1,723	-0.87%
2018/03/20	3	38.10	7	37.94	37.80	-4	1,642	-0.24%
2018/03/16	0	0.00	3	37.30	36.95	-3	1,607	-0.19%
2018/03/15	3	37.10	3	37.52	37.20	0	1,600	0.00%
2018/03/14	0	0.00	3	37.43	37.45	-3	1,594	-0.19%
2018/03/13	1	36.70	0	0.00	37.30	1	1,577	0.06%
2018/03/12	0	0.00	6	37.97	37.50	-6	1,548	-0.39%
2018/03/09	5	37.41	5	37.16	37.75	0	1,512	0.00%
2018/03/08	1	36.55	1	36.60	36.55	0	1,456	0.00%
2018/03/07	2	36.30	0	0.00	36.25	2	1,446	0.14%
2018/03/06	2	37.00	0	0.00	37.00	2	1,418	0.14%
2018/03/02	4	36.15	0	0.00	37.00	4	1,368	0.29%
2018/02/26	1	35.95	0	0.00	36.00	1	1,267	0.08%
2018/02/23	3	37.55	2	37.75	37.30	1	1,212	0.08%
2018/02/22	5	38.20	6	38.00	37.50	-1	1,142	-0.09%
2018/02/21	5	37.79	7.3	37.82	38.20	-2.3	1,028	-0.22%
2018/02/12	0	0.00	5	34.64	35.30	-5	927	-0.54%
2018/02/07	0	0.00	4	33.15	32.75	-4	847	-0.47%
2018/02/06	2	32.80	30	34.02	32.40	-28	833	-3.36%
2018/02/01	10	36.18	8	35.49	35.20	2	776	0.26%
2018/01/31	2	35.20	7	34.90	35.20	-5	712	-0.70%
2018/01/30	12	35.23	24	34.95	34.25	-12	686	-1.75%
2018/01/29	49	34.44	4	34.33	34.50	45	631	7.13%
2018/01/26	7	33.27	2	33.55	33.70	5	579	0.86%
2018/01/24	0	0.00	1	32.05	31.90	-1	477	-0.21%
2018/01/15	0	0.00	20	30.80	30.85	-20	449	-4.45%
2018/01/10	20	31.63	0	0.00	30.60	20	453	4.41%
2018/01/05	0	0.00	10	30.80	30.75	-10	456	-2.19%
2018/01/02	0	0.00	1	30.60	30.75	-1	457	-0.22%