建達 (6118)-合庫券商分點個股進出

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

建達

(6118)

可現股當沖

股價
24.75
漲跌
▼0.05
漲幅
-0.20%
成交量
118張
產業
上櫃電子通路類股
99人加入追蹤

立即追蹤
本地時間:13:30(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

建達 (6118)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/06/21	0	0.00	6	25.95	25.50	-6	226	-2.65%
2024/06/18	1	25.40	0	0.00	24.65	1	216	0.46%
2024/06/12	3	24.80	0	0.00	24.95	3	217	1.38%
2024/06/05	2	23.90	0	0.00	23.95	2	209	0.96%
2024/05/27	0	0.00	1	24.20	24.20	-1	251	-0.40%
2024/05/24	1	23.50	0	0.00	24.00	1	256	0.39%
2024/05/17	6	24.32	6	24.10	24.10	0	262	0.00%
2024/04/17	0	0.00	2	23.15	23.25	-2	277	-0.72%
2024/04/16	1	23.30	0	0.00	22.85	1	284	0.35%
2024/04/12	1	24.60	0	0.00	24.50	1	366	0.27%
2024/04/10	0	0.00	1	24.10	24.10	-1	365	-0.27%
2024/03/26	5	24.54	0	0.00	24.20	5	415	1.20%
2024/03/25	10	24.95	15	24.97	24.65	-5	417	-1.20%
2024/03/22	2	23.98	0	0.00	24.05	2	403	0.50%
2024/03/15	4	23.80	0	0.00	23.80	4	470	0.85%
2024/02/23	0	0.00	10	26.25	26.05	-10	488	-2.05%
2024/02/05	1	25.35	0	0.00	25.20	1	629	0.16%
2024/01/31	1	26.00	0	0.00	25.95	1	651	0.15%
2024/01/24	1	26.75	1	26.55	26.55	0	957	0.00%
2024/01/17	0	0.00	6	26.00	25.95	-6	968	-0.62%
2024/01/11	2	26.70	0	0.00	26.55	2	970	0.21%
2024/01/09	3	27.62	0	0.00	27.35	3	987	0.30%
2024/01/08	0	0.00	3	29.20	27.95	-3	971	-0.31%
2023/12/27	3	28.70	1	29.15	28.50	2	903	0.22%
2023/12/20	0	0.00	1	28.20	27.80	-1	871	-0.11%
2023/12/14	1	29.45	0	0.00	29.20	1	940	0.11%
2023/11/13	9	29.25	3	29.40	28.65	6	865	0.69%
2023/11/08	0	0.00	1	29.10	28.30	-1	805	-0.12%
2023/11/06	19	29.46	17	29.22	29.50	2	778	0.26%
2023/11/03	2	27.83	8	28.08	28.45	-6	583	-1.03%
2023/10/17	1	27.30	0	0.00	26.60	1	585	0.17%
2023/10/13	2	26.20	0	0.00	26.20	2	603	0.33%
2023/10/02	1	27.95	0	0.00	27.75	1	1,069	0.09%
2023/09/22	2	29.58	2	29.33	29.10	0	1,103	0.00%
2023/09/21	2	29.23	7	29.25	29.00	-5	1,065	-0.47%
2023/09/18	0	0.00	1	28.30	28.25	-1	1,028	-0.10%
2023/09/15	1	28.40	0	0.00	28.40	1	1,034	0.10%
2023/09/14	6	28.68	2	29.15	28.65	4	1,031	0.39%
2023/09/06	0	0.00	15	29.40	29.05	-15	1,032	-1.45%
2023/08/23	3	26.40	0	0.00	26.70	3	1,225	0.24%
2023/08/22	1	26.35	0	0.00	26.40	1	1,243	0.08%
2023/08/21	1	26.80	0	0.00	26.70	1	1,279	0.08%
2023/08/10	2	26.98	0	0.00	26.55	2	1,348	0.15%
2023/08/02	4	28.65	0	0.00	28.45	4	1,358	0.29%
2023/08/01	5	29.50	0	0.00	29.50	5	1,352	0.37%
2023/07/31	1	29.50	0	0.00	29.80	1	1,349	0.07%
2023/07/26	2	30.98	2	30.83	30.50	0	1,326	0.00%
2023/07/19	0	0.00	2	32.30	31.10	-2	1,336	-0.15%
2023/07/18	4	33.25	3	31.90	32.10	1	1,347	0.07%
2023/07/17	2	33.65	2	34.00	33.25	0	1,338	0.00%
2023/07/14	4	33.86	4	33.85	34.20	0	1,310	0.00%
2023/07/13	5	34.76	7	34.33	33.25	-2	1,259	-0.16%
2023/07/12	17	33.94	16	34.43	33.75	1	1,132	0.09%
2023/07/11	17	32.94	11	32.69	32.00	6	974	0.62%
2023/07/07	0	0.00	1	31.30	31.60	-1	916	-0.11%
2023/06/28	2	30.80	1	30.95	31.00	1	964	0.10%
2023/06/27	0	0.00	1	30.95	30.85	-1	985	-0.10%
2023/06/14	1	32.10	0	0.00	32.00	1	1,041	0.10%
2023/06/09	3	33.40	3	33.10	32.90	0	1,099	0.00%
2023/06/07	1	33.95	1	33.90	33.80	0	1,162	0.00%
2023/06/05	5	35.92	3	35.47	35.20	2	1,330	0.15%
2023/05/30	0	0.00	3	34.40	34.10	-3	1,339	-0.22%
2023/05/29	13	35.13	10	35.02	34.85	3	1,389	0.22%
2023/05/23	1	33.95	0	0.00	33.85	1	1,774	0.06%
2023/05/18	1	34.20	5	34.00	33.00	-4	1,860	-0.21%
2023/05/17	5	32.40	0	0.00	32.35	5	1,859	0.27%
2023/04/20	5	34.35	0	0.00	34.00	5	3,425	0.15%
2023/04/18	6	35.69	0	0.00	35.60	6	3,527	0.17%
2023/04/14	5	36.45	0	0.00	36.10	5	4,005	0.12%
2023/04/13	1	36.80	0	0.00	36.60	1	4,244	0.02%
2023/04/11	1	37.70	0	0.00	37.35	1	4,458	0.02%
2023/04/06	0	0.00	2	37.10	37.25	-2	4,554	-0.04%
2023/03/17	0	0.00	2	36.55	36.45	-2	5,512	-0.04%
2023/03/15	0	0.00	3	38.35	37.60	-3	5,700	-0.05%
2023/03/14	1	38.20	4	37.51	37.75	-3	5,808	-0.05%
2023/03/13	1	37.15	3	37.67	37.85	-2	6,032	-0.03%
2023/03/10	0	0.00	1	38.45	38.70	-1	6,452	-0.02%
2023/03/09	27	39.23	5	41.15	39.10	22	6,602	0.33%
2023/03/08	1	38.30	1	38.60	38.20	0	6,569	0.00%
2023/03/06	0	0.00	1	38.70	39.00	-1	6,576	-0.02%
2023/03/03	2	38.78	0	0.00	38.35	2	6,574	0.03%
2023/03/02	1	39.50	2	39.08	38.85	-1	6,574	-0.02%
2023/03/01	4	39.81	29	39.95	39.70	-25	6,565	-0.38%
2023/02/24	1	39.90	2	39.63	39.60	-1	6,527	-0.02%
2023/02/23	30	39.60	11	40.18	39.60	19	6,487	0.29%
2023/02/22	2	38.80	0	0.00	38.65	2	6,370	0.03%
2023/02/21	9	40.46	8	40.05	39.90	1	6,399	0.02%
2023/02/20	12	39.86	12	39.83	39.80	0	6,247	0.00%
2023/02/17	1	39.05	1	38.85	38.85	0	6,248	0.00%
2023/02/15	1	37.90	8	38.13	38.55	-7	6,306	-0.11%
2023/02/14	1	39.10	0	0.00	38.55	1	6,338	0.02%
2023/02/10	40	38.75	10	38.55	38.60	30	6,602	0.45%
2023/02/09	4	40.53	4	40.60	40.05	0	6,687	0.00%
2023/02/08	6	40.18	2	39.90	39.80	4	7,026	0.06%
2023/02/07	3	39.63	0	0.00	39.70	3	7,168	0.04%
2023/02/06	2	39.70	1	40.40	40.45	1	7,206	0.01%
2023/02/03	18	41.96	10	41.38	38.80	8	7,027	0.11%
2023/02/02	0	0.00	7	41.90	41.90	-7	6,483	-0.11%
2023/01/31	0	0.00	3	37.60	37.50	-3	6,382	-0.05%
2023/01/17	0	0.00	2	35.30	35.25	-2	6,305	-0.03%
2023/01/16	1	35.45	0	0.00	35.35	1	6,315	0.02%
2023/01/13	1	36.30	0	0.00	35.75	1	6,317	0.02%
2023/01/12	1	37.05	1	36.55	36.45	0	6,289	0.00%
2023/01/10	2	36.75	1	36.40	36.20	1	6,255	0.02%
2023/01/09	1	37.20	0	0.00	37.00	1	6,245	0.02%
2023/01/06	4	37.56	5	37.58	37.40	-1	6,230	-0.02%
2023/01/05	5	37.93	5	37.58	37.70	0	6,224	0.00%
2023/01/04	38	38.22	35	37.50	37.60	3	6,102	0.05%
2023/01/03	9	37.18	11	37.02	36.50	-2	5,834	-0.03%
2022/12/30	6	35.73	6	36.08	36.80	0	5,621	0.00%
2022/12/27	0	0.00	2	36.50	36.05	-2	5,513	-0.04%
2022/12/22	0	0.00	6	36.00	35.70	-6	5,509	-0.11%
2022/12/21	2	35.40	1	35.85	36.00	1	5,506	0.02%
2022/12/20	7	37.13	6	36.87	35.25	1	5,491	0.02%
2022/12/19	5	36.45	15	36.15	35.20	-10	5,381	-0.19%
2022/12/16	11	36.93	4	36.73	36.35	7	5,398	0.13%
2022/12/15	0	0.00	2	36.45	36.45	-2	5,305	-0.04%
2022/12/14	0	0.00	5	36.80	36.70	-5	5,303	-0.09%
2022/12/13	19	37.40	14	36.82	36.55	5	5,289	0.09%
2022/12/12	15	37.04	6	36.66	36.55	9	5,213	0.17%
2022/12/09	3	37.30	2	37.15	36.65	1	5,160	0.02%
2022/12/08	1	35.60	1	36.90	36.55	0	5,052	0.00%
2022/12/07	1	36.60	2	35.33	34.45	-1	4,994	-0.02%
2022/12/06	1	37.80	14	37.94	36.35	-13	5,030	-0.26%
2022/12/05	15	38.30	22	37.96	37.35	-7	5,113	-0.14%
2022/12/02	55	36.84	41	37.06	36.95	14	4,919	0.28%
2022/12/01	16	37.11	4	38.29	38.30	12	4,541	0.26%
2022/11/30	0	0.00	3	34.85	34.85	-3	4,466	-0.07%
2022/11/24	1	32.50	0	0.00	32.40	1	5,419	0.02%
2022/11/17	3	34.30	3	34.23	34.05	0	5,792	0.00%
2022/11/15	0	0.00	2	33.70	33.50	-2	5,843	-0.03%
2022/11/10	2	34.53	5	34.15	33.50	-3	6,995	-0.04%
2022/11/09	3	34.52	2	34.20	34.35	1	7,120	0.01%
2022/11/08	0	0.00	8	35.41	33.75	-8	7,320	-0.11%
2022/11/07	5	34.01	5	33.59	33.25	0	7,510	0.00%
2022/11/04	24	33.60	17	34.41	34.10	7	8,167	0.09%
2022/11/03	3	30.50	5	31.69	32.30	-2	8,348	-0.02%
2022/11/02	2	29.45	1	29.65	29.40	1	8,390	0.01%
2022/11/01	2	28.23	1	28.00	28.30	1	8,518	0.01%
2022/10/25	0	0.00	1	27.50	27.40	-1	10,731	-0.01%
2022/10/19	1	29.85	0	0.00	29.45	1	12,431	0.01%
2022/10/14	1	30.05	1	30.50	30.35	0	14,179	0.00%
2022/10/13	0	0.00	6	28.73	28.70	-6	14,483	-0.04%
2022/10/11	0	0.00	4	30.70	30.05	-4	15,262	-0.03%
2022/10/07	1	34.00	0	0.00	33.00	1	15,818	0.01%
2022/10/05	4	34.79	1	35.40	34.10	3	17,159	0.02%
2022/10/04	1	34.55	1	34.40	34.65	0	17,784	0.00%
2022/09/29	1	35.15	0	0.00	34.10	1	19,592	0.01%
2022/09/28	7	33.72	7	34.00	33.15	0	20,550	0.00%
2022/09/27	1	35.80	0	0.00	36.30	1	20,660	0.00%
2022/09/23	1	37.80	0	0.00	37.70	1	21,295	0.00%
2022/09/19	2	40.60	5	40.80	41.20	-3	21,891	-0.01%
2022/09/16	0	0.00	5	40.85	41.25	-5	21,882	-0.02%
2022/09/15	1	42.65	1	42.30	41.25	0	21,927	0.00%
2022/09/13	5	43.50	0	0.00	42.85	5	21,930	0.02%
2022/09/12	8	43.72	4	43.46	43.20	4	21,819	0.02%
2022/09/06	3	42.87	2	42.83	41.30	1	21,492	0.00%
2022/09/05	4	44.73	3	43.50	43.50	1	21,370	0.00%
2022/09/02	8	45.00	7	45.42	45.20	1	21,227	0.00%
2022/09/01	5	45.40	6	44.40	44.05	-1	20,843	0.00%
2022/08/31	16	45.14	17	44.78	45.50	-1	20,519	0.00%
2022/08/30	5	42.87	1	42.25	42.25	4	20,208	0.02%
2022/08/29	1	41.50	0	0.00	41.05	1	20,113	0.00%
2022/08/26	2	44.95	1	44.30	43.80	1	20,024	0.00%
2022/08/24	7	43.49	6	42.85	41.95	1	19,752	0.01%
2022/08/23	0	0.00	11	43.14	42.55	-11	19,663	-0.06%
2022/08/22	5	44.00	2	45.98	43.00	3	19,579	0.02%
2022/08/19	19	47.98	8	46.13	45.95	11	19,506	0.06%
2022/08/18	19	47.68	11	47.93	47.35	8	19,124	0.04%
2022/08/17	10	46.53	18	46.99	46.90	-8	18,605	-0.04%
2022/08/16	15	46.06	16	45.62	45.00	-1	18,199	-0.01%
2022/08/15	10	44.41	16	45.22	46.30	-6	18,006	-0.03%
2022/08/12	12	46.39	17	46.43	45.40	-5	17,694	-0.03%
2022/08/11	71	48.36	64	48.05	46.10	7	17,305	0.04%
2022/08/10	29	45.49	41	46.08	46.90	-12	16,534	-0.07%
2022/08/09	27	43.86	25	43.82	43.70	2	15,919	0.01%
2022/08/08	2	44.03	2	43.70	43.45	0	15,664	0.00%
2022/08/05	1	43.60	4	45.06	44.90	-3	15,416	-0.02%
2022/08/04	41	44.30	45	45.35	42.85	-4	15,070	-0.03%
2022/08/03	33	46.10	14	46.84	45.65	19	14,511	0.13%
2022/08/02	8	45.93	6	45.73	44.70	2	13,980	0.01%
2022/08/01	14	45.76	15	45.27	45.95	-1	13,700	-0.01%
2022/07/29	29	44.87	22	44.60	43.70	7	13,097	0.05%
2022/07/28	10	42.12	15	43.28	44.60	-5	12,113	-0.04%
2022/07/27	9	38.53	11	39.17	40.55	-2	11,834	-0.02%
2022/07/26	14	39.80	8	39.54	39.30	6	11,625	0.05%
2022/07/25	2	38.88	3	39.22	40.25	-1	11,425	-0.01%
2022/07/22	27	40.82	28	41.28	39.20	-1	11,115	-0.01%
2022/07/21	26	39.73	26	40.02	40.20	0	10,421	0.00%
2022/07/20	3	39.18	5	39.08	37.80	-2	9,631	-0.02%
2022/07/19	6	37.92	3	37.63	38.25	3	9,292	0.03%
2022/07/18	34	40.55	41	40.49	38.95	-7	8,977	-0.08%
2022/07/15	49	39.40	51	39.18	38.60	-2	8,418	-0.02%
2022/07/14	47	39.45	24	38.69	38.50	23	7,830	0.29%
2022/07/13	6	38.22	14	38.89	39.35	-8	6,728	-0.12%
2022/07/12	65	36.91	68	36.60	35.80	-3	6,465	-0.05%
2022/07/11	12	35.95	16	35.97	35.20	-4	5,765	-0.07%
2022/07/08	63	38.05	54	37.92	37.50	9	5,468	0.16%
2022/07/07	15	35.05	46	36.13	36.85	-31	4,524	-0.69%
2022/07/06	126	35.40	127	35.08	33.50	-1	3,936	-0.03%	大買/大賣/
2022/07/05	5	32.23	9	33.25	33.25	-4	2,984	-0.13%
2022/07/04	12	28.94	33	28.97	30.25	-21	3,031	-0.69%
2022/07/01	27	28.02	5	29.22	27.50	22	2,804	0.78%
2022/06/30	10	27.40	12	27.58	26.65	-2	2,461	-0.08%
2022/06/29	12	28.15	11	26.94	27.70	1	2,421	0.04%
2022/06/28	17	28.99	14	29.11	28.70	3	2,329	0.13%
2022/06/27	0	0.00	1	27.70	28.10	-1	1,994	-0.05%
2022/06/23	9	24.27	10	24.36	23.25	-1	1,823	-0.05%
2022/06/22	23	24.01	21	24.05	25.15	2	1,744	0.11%
2022/06/21	5	22.48	5	21.93	22.90	0	1,630	0.00%
2022/06/17	31	22.80	31	23.05	23.05	0	1,618	0.00%
2022/06/16	6	25.70	6	25.85	23.55	0	1,639	0.00%
2022/05/27	3	26.57	3	26.73	26.00	0	2,043	0.00%
2022/05/24	0	0.00	5	25.70	25.60	-5	2,132	-0.23%
2022/05/18	9	28.17	7	27.70	27.05	2	2,317	0.09%
2022/05/17	0	0.00	1	27.15	27.75	-1	2,484	-0.04%
2022/05/16	1	26.95	8	26.25	26.20	-7	2,540	-0.28%
2022/05/05	8	28.15	0	0.00	28.10	8	3,054	0.26%
2022/05/04	3	28.35	2	27.58	27.65	1	3,160	0.03%
2022/04/25	0	0.00	15	27.49	27.30	-15	3,668	-0.41%
2022/04/22	0	0.00	1	29.25	29.25	-1	3,705	-0.03%
2022/04/20	1	30.10	1	30.30	30.20	0	3,813	0.00%
2022/04/19	2	31.10	0	0.00	30.45	2	4,039	0.05%
2022/04/18	2	30.00	0	0.00	29.50	2	4,068	0.05%
2022/04/15	4	31.15	0	0.00	30.90	4	4,085	0.10%
2022/04/14	3	31.73	1	31.85	31.80	2	4,142	0.05%
2022/04/13	3	32.28	2	32.50	32.10	1	4,173	0.02%
2022/04/12	9	31.91	8	31.57	31.15	1	4,199	0.02%
2022/04/11	8	33.12	6	32.49	32.15	2	4,266	0.05%
2022/04/08	13	33.64	7	34.10	34.20	6	4,423	0.14%
2022/04/07	15	33.04	9	32.97	32.70	6	4,227	0.14%
2022/04/01	2	31.30	0	0.00	31.60	2	4,036	0.05%
2022/03/31	1	31.30	1	31.05	30.35	0	3,953	0.00%
2022/03/30	2	30.45	4	32.10	32.10	-2	3,894	-0.05%
2022/03/25	0	0.00	3	29.90	29.70	-3	3,862	-0.08%
2022/03/23	1	30.80	0	0.00	29.85	1	3,898	0.03%
2022/03/21	2	30.25	2	30.78	30.05	0	3,963	0.00%
2022/03/17	1	29.80	1	30.20	30.20	0	5,013	0.00%
2022/03/15	1	29.00	0	0.00	28.70	1	6,137	0.02%
2022/03/11	0	0.00	1	30.30	30.35	-1	6,492	-0.02%
2022/03/08	1	30.35	0	0.00	29.15	1	7,156	0.01%
2022/03/07	2	30.58	2	30.05	30.05	0	7,498	0.00%
2022/03/04	1	32.25	1	32.60	32.15	0	7,515	0.00%
2022/03/03	10	34.64	7	34.44	32.85	3	7,527	0.04%
2022/03/02	6	32.56	5	33.21	33.95	1	7,469	0.01%
2022/03/01	1	32.40	1	33.00	32.90	0	7,387	0.00%
2022/02/23	1	33.45	1	33.35	33.25	0	7,472	0.00%
2022/02/22	2	33.43	0	0.00	33.00	2	7,524	0.03%
2022/02/21	1	33.50	0	0.00	33.50	1	7,524	0.01%
2022/02/18	68	33.38	68	32.83	34.40	0	7,595	0.00%
2022/02/17	32	34.18	31	33.82	32.60	1	7,724	0.01%
2022/02/16	5	32.44	9	33.42	33.60	-4	7,573	-0.05%
2022/02/15	39	31.79	34	31.71	30.55	5	7,704	0.06%
2022/02/14	0	0.00	1	30.35	30.00	-1	8,098	-0.01%
2022/02/11	6	32.70	6	32.82	32.20	0	8,279	0.00%
2022/02/10	44	33.40	41	33.10	32.65	3	8,429	0.04%
2022/02/09	5	32.27	12	32.65	32.65	-7	8,352	-0.08%
2022/02/08	0	0.00	1	29.70	29.70	-1	8,350	-0.01%
2022/02/07	4	29.35	5	29.60	29.45	-1	8,367	-0.01%
2022/01/26	8	29.68	5	29.50	29.30	3	8,360	0.04%
2022/01/25	30	30.76	22	28.52	28.30	8	8,361	0.10%
2022/01/24	6	31.04	7	30.23	30.40	-1	8,533	-0.01%
2022/01/21	20	32.39	22	31.40	31.35	-2	8,551	-0.02%
2022/01/20	17	31.99	16	32.33	32.00	1	8,455	0.01%
2022/01/19	18	33.28	3	33.07	32.95	15	8,438	0.18%
2022/01/18	27	36.59	17	36.25	34.60	10	8,416	0.12%
2022/01/17	0	0.00	16	34.65	34.95	-16	8,125	-0.20%
2022/01/14	5	32.29	4	32.03	31.80	1	8,086	0.01%
2022/01/13	11	33.52	11	33.59	34.15	0	8,063	0.00%
2022/01/12	31	36.28	30	36.76	34.80	1	8,032	0.01%
2022/01/11	0	0.00	4	35.98	34.65	-4	7,805	-0.05%
2022/01/10	4	37.93	3	37.70	37.85	1	7,753	0.01%
2022/01/07	4	37.80	20	37.36	37.05	-16	7,730	-0.21%
2022/01/06	19	39.74	5	39.60	39.60	14	7,724	0.18%
2022/01/05	3	42.93	4	40.65	40.45	-1	7,669	-0.01%
2022/01/04	9	43.73	1	43.05	42.75	8	7,598	0.11%
2022/01/03	19	48.64	15	50.53	45.50	4	7,515	0.05%
2021/12/30	1	48.60	3	48.00	46.90	-2	7,316	-0.03%
2021/12/28	0	0.00	2	45.60	45.60	-2	7,340	-0.03%
2021/12/23	0	0.00	2	43.90	44.20	-2	7,320	-0.03%
2021/12/22	2	43.15	0	0.00	42.25	2	7,319	0.03%
2021/12/20	0	0.00	15	41.00	41.90	-15	7,324	-0.20%
2021/12/17	0	0.00	12	42.06	40.65	-12	7,378	-0.16%
2021/12/16	3	45.60	1	44.20	44.20	2	7,328	0.03%
2021/12/15	0	0.00	13	45.14	46.80	-13	7,290	-0.18%
2021/12/14	122	46.59	79	45.35	45.90	43	7,245	0.59%	大買/
2021/12/13	46	44.60	44	45.96	46.10	2	6,439	0.03%
2021/12/10	61	40.86	44	40.54	41.95	17	6,154	0.28%
2021/12/09	7	36.31	27	37.71	38.15	-20	5,279	-0.38%
2021/12/08	33	38.02	18	35.46	34.70	15	5,007	0.30%
2021/12/07	13	36.08	1	36.15	36.15	12	4,667	0.26%
2021/12/06	31	30.74	41	32.01	32.90	-10	4,648	-0.22%
2021/12/03	22	29.39	20	29.69	29.95	2	4,522	0.04%
2021/12/02	49	29.21	49	28.44	27.25	0	4,290	0.00%
2021/12/01	44	28.62	38	29.97	29.95	6	4,071	0.15%
2021/11/30	0	0.00	3	27.80	27.80	-3	3,696	-0.08%
2021/11/29	4	24.68	2	24.73	25.30	2	3,650	0.05%
2021/11/26	2	27.30	3	25.78	25.60	-1	3,593	-0.03%
2021/11/25	3	28.50	4	29.13	27.85	-1	3,572	-0.03%
2021/11/24	5	29.13	5	28.39	28.30	0	3,534	0.00%
2021/11/23	6	29.94	2	29.30	28.50	4	3,595	0.11%
2021/11/22	3	29.70	4	30.58	31.65	-1	3,530	-0.03%
2021/11/19	3	28.90	8	29.71	28.80	-5	3,443	-0.15%
2021/11/18	3	27.83	2	28.13	28.40	1	3,362	0.03%
2021/11/17	5	27.20	6	28.16	28.80	-1	3,294	-0.03%
2021/11/16	11	29.13	8	26.44	26.65	3	3,181	0.09%
2021/11/12	2	25.28	2	25.78	25.90	0	2,933	0.00%
2021/11/11	8	23.16	34	22.81	23.55	-26	2,719	-0.96%
2021/11/10	0	0.00	1	21.45	21.45	-1	2,259	-0.04%
2021/11/09	10	18.65	7	19.40	19.50	3	2,041	0.15%
2021/11/08	0	0.00	2	15.85	17.75	-2	1,845	-0.11%
2021/11/05	4	15.74	7	15.80	16.15	-3	1,713	-0.18%
2021/11/04	9	15.68	5	15.39	15.10	4	1,634	0.24%
2021/11/03	17	15.55	24	15.58	15.65	-7	1,575	-0.44%
2021/11/02	2	16.88	13	16.83	16.20	-11	1,485	-0.74%
2021/11/01	52	17.75	17	17.46	17.90	35	1,360	2.57%
2021/10/29	13	15.56	0	0.00	16.35	13	1,107	1.17%
2021/10/22	0	0.00	10	14.90	14.70	-10	1,043	-0.96%
2021/10/21	9	15.05	0	0.00	14.70	9	1,039	0.87%
2021/10/20	1	15.00	0	0.00	14.70	1	1,016	0.10%
2021/09/27	3	14.70	3	14.58	14.80	0	1,326	0.00%
2021/08/27	0	0.00	1	13.95	13.85	-1	1,481	-0.07%
2021/08/25	1	13.10	0	0.00	13.20	1	1,375	0.07%
2021/08/04	0	0.00	1	14.50	14.25	-1	1,678	-0.06%
2021/07/23	1	14.85	1	14.95	14.90	0	1,983	0.00%
2021/07/22	2	16.00	1	16.00	14.85	1	2,025	0.05%
2021/07/21	3	16.52	7	16.60	15.90	-4	2,119	-0.19%
2021/07/20	3	16.15	3	16.00	16.05	0	2,103	0.00%
2021/07/19	2	16.23	58	15.98	16.35	-56	2,494	-2.24%
2021/07/16	1	15.00	0	0.00	15.05	1	2,447	0.04%
2021/07/15	0	0.00	2	14.83	14.95	-2	2,305	-0.09%
2021/07/14	9	14.86	0	0.00	15.40	9	2,299	0.39%
2021/07/12	3	14.77	2	14.70	14.70	1	2,253	0.04%
2021/07/08	5	14.25	0	0.00	14.20	5	2,228	0.22%
2021/07/01	0	0.00	2	14.55	13.90	-2	2,345	-0.09%
2021/06/24	2	15.85	3	15.35	14.90	-1	2,400	-0.04%
2021/05/11	1	12.95	0	0.00	12.95	1	2,352	0.04%
2021/05/07	2	14.28	2	14.38	14.50	0	2,332	0.00%
2021/05/03	2	16.00	20	16.59	15.50	-18	2,220	-0.81%
2021/04/29	0	0.00	2	16.80	16.35	-2	2,171	-0.09%
2021/04/28	7	16.86	6	16.84	16.90	1	2,224	0.04%
2021/04/27	3	16.83	4	16.76	16.65	-1	2,220	-0.05%
2021/04/26	1	16.30	2	16.05	16.50	-1	2,205	-0.05%
2021/04/23	1	14.80	0	0.00	15.00	1	2,235	0.04%
2021/04/21	0	0.00	1	13.90	13.70	-1	1,873	-0.05%
2021/04/20	1	13.75	0	0.00	13.75	1	1,882	0.05%
2021/04/08	10	14.55	0	0.00	14.35	10	1,915	0.52%
2021/04/06	0	0.00	30	14.05	14.00	-30	1,922	-1.56%
2021/04/01	0	0.00	40	14.05	13.95	-40	1,913	-2.09%
2021/03/31	0	0.00	10	14.10	13.85	-10	1,883	-0.53%
2021/03/30	0	0.00	1	13.85	13.90	-1	1,883	-0.05%
2021/03/29	11	14.05	0	0.00	13.80	11	1,861	0.59%
2021/03/25	0	0.00	2	13.73	13.65	-2	1,847	-0.11%
2021/03/23	4	14.73	0	0.00	14.00	4	1,973	0.20%
2021/03/22	30	14.35	0	0.00	14.45	30	1,919	1.56%
2021/03/16	50	13.95	2	13.70	14.00	48	1,768	2.71%
2021/02/01	0	0.00	1	12.05	12.55	-1	1,400	-0.07%
2021/01/27	1	13.00	0	0.00	12.95	1	1,346	0.07%
2021/01/20	0	0.00	3	13.45	13.10	-3	1,103	-0.27%
2021/01/19	0	0.00	2	14.60	14.15	-2	1,060	-0.19%
2021/01/18	3	15.00	0	0.00	15.60	3	939	0.32%
2021/01/15	4	13.05	0	0.00	14.20	4	844	0.47%
2020/12/22	0	0.00	7	11.55	11.50	-7	465	-1.50%
2020/12/18	7	12.28	0	0.00	12.45	7	439	1.59%
2020/11/23	0	0.00	0.1	10.80	10.80	-0.1	370	-0.04%
2020/09/01	0	0.00	7	10.88	11.00	-7	1,055	-0.66%
2020/08/31	1	10.90	2	10.90	10.80	-1	1,057	-0.09%
2020/08/28	0	0.00	1	11.05	10.85	-1	1,059	-0.09%
2020/08/26	0	0.00	2	10.90	11.00	-2	1,063	-0.19%
2020/08/25	0	0.00	2	10.95	10.75	-2	1,063	-0.19%
2020/08/21	0	0.00	2	11.00	10.95	-2	1,079	-0.19%
2020/08/20	0	0.00	2	10.90	10.60	-2	1,080	-0.19%
2020/08/13	0	0.00	2	11.83	11.60	-2	1,206	-0.17%
2020/08/12	2	11.80	0	0.00	11.90	2	1,195	0.17%
2020/08/11	0	0.00	3	11.45	11.40	-3	1,181	-0.25%
2020/08/10	0	0.00	2	11.55	11.30	-2	1,170	-0.17%
2020/08/07	2	11.30	0	0.00	11.15	2	1,161	0.17%
2020/08/04	2	11.55	0	0.00	11.25	2	1,147	0.17%
2020/07/29	0	0.00	2	11.10	10.95	-2	1,121	-0.18%
2020/07/28	2	11.10	0	0.00	10.50	2	1,117	0.18%
2020/07/24	0	0.00	1	12.25	11.60	-1	1,100	-0.09%
2020/07/22	3	11.90	2	12.75	12.00	1	1,062	0.09%
2020/07/21	0	0.00	11	11.84	12.15	-11	990	-1.11%
2020/07/20	2	11.10	0	0.00	11.05	2	929	0.22%
2020/07/17	4	11.30	0	0.00	10.95	4	926	0.43%
2020/07/15	2	11.85	0	0.00	11.35	2	903	0.22%
2020/07/14	6	11.68	0	0.00	11.40	6	896	0.67%
2020/07/13	4	11.70	4	12.30	12.40	0	879	0.00%
2020/07/10	3	11.50	3	11.62	11.35	0	847	0.00%
2020/07/09	27	13.29	1	13.75	12.20	26	819	3.17%
2020/07/08	2	11.95	3	12.52	12.55	-1	709	-0.14%
2020/07/06	5	11.29	37	11.29	11.40	-32	646	-4.95%
2020/07/03	35	12.09	6	12.05	11.30	29	629	4.60%
2020/07/02	9	11.06	0	0.00	11.85	9	549	1.64%
2020/06/30	5	11.34	4	11.10	10.90	1	488	0.20%
2020/06/12	0	0.00	15	8.90	9.00	-15	351	-4.27%
2020/06/02	15	10.06	0	0.00	9.82	15	357	4.20%
2020/05/25	0	0.00	5	9.70	9.84	-5	258	-1.93%
2020/05/22	0	0.00	3	8.95	8.95	-3	185	-1.62%
2020/05/15	0	0.00	2	8.08	8.06	-2	141	-1.41%
2020/04/28	10	7.96	0	0.00	8.00	10	145	6.86%
2019/11/22	0	0.00	2	10.85	10.90	-2	652	-0.31%
2019/11/21	5	11.42	3	11.35	10.95	2	651	0.31%
2019/10/25	0	0.00	6	11.53	11.55	-6	576	-1.04%
2019/10/16	0	0.00	13	10.73	10.80	-13	582	-2.23%
2019/10/15	13	11.04	2	11.00	10.80	11	580	1.90%
2019/10/14	1	11.10	0	0.00	11.05	1	577	0.17%
2019/10/09	1	11.10	0	0.00	11.20	1	576	0.17%
2019/10/04	0	0.00	2	11.65	11.45	-2	558	-0.36%
2019/10/01	0	0.00	6	11.70	11.40	-6	544	-1.10%
2019/09/26	0	0.00	6	11.60	11.35	-6	441	-1.36%
2019/09/23	0	0.00	6	11.43	11.20	-6	383	-1.56%
2019/09/20	0	0.00	2	11.05	10.95	-2	360	-0.55%
2019/09/05	0	0.00	2	10.35	10.15	-2	278	-0.72%
2019/09/04	2	10.10	0	0.00	10.35	2	280	0.71%
2019/08/30	0	0.00	2	10.05	9.95	-2	258	-0.77%
2019/08/05	0	0.00	3	9.77	9.63	-3	161	-1.85%
2019/08/02	3	10.00	0	0.00	9.83	3	163	1.84%
2019/07/30	2	9.90	0	0.00	9.90	2	166	1.20%
2019/07/25	0	0.00	4	10.40	10.25	-4	166	-2.40%
2019/07/19	2	10.00	0	0.00	10.05	2	153	1.30%
2019/05/17	2	9.81	0	0.00	9.80	2	643	0.31%
2019/05/14	2	9.30	0	0.00	9.80	2	643	0.31%
2019/05/13	2	9.85	1	9.86	9.82	1	659	0.15%
2019/05/10	2	10.05	0	0.00	10.00	2	688	0.29%
2019/05/08	2	10.40	0	0.00	10.30	2	698	0.29%
2019/04/17	1	11.65	0	0.00	11.40	1	724	0.14%
2019/04/09	0	0.00	4	11.70	11.40	-4	701	-0.57%
2019/04/08	4	11.40	0	0.00	11.80	4	688	0.58%
2019/04/01	0	0.00	1	11.25	10.95	-1	671	-0.15%
2019/03/29	4	11.10	0	0.00	11.15	4	665	0.60%
2019/03/28	2	11.30	0	0.00	11.30	2	663	0.30%
2019/03/25	2	11.40	0	0.00	11.35	2	650	0.31%
2019/03/22	2	11.95	0	0.00	11.90	2	644	0.31%
2019/03/21	0	0.00	5	12.34	12.10	-5	630	-0.79%
2019/03/20	1	12.05	2	12.40	11.95	-1	649	-0.15%
2019/03/19	14	12.28	8	12.60	11.95	6	636	0.94%
2019/03/18	1	12.45	0	0.00	12.80	1	595	0.17%
2019/03/15	5	11.80	0	0.00	11.65	5	501	1.00%
2019/02/19	0	0.00	4	11.60	11.20	-4	758	-0.53%
2019/02/11	0	0.00	20	11.00	11.20	-20	778	-2.57%
2019/01/30	20	10.48	0	0.00	10.50	20	755	2.65%
2019/01/07	4	10.40	0	0.00	10.35	4	787	0.51%
2018/12/26	0	0.00	2	10.85	10.60	-2	852	-0.23%
2018/12/25	2	10.93	0	0.00	10.65	2	856	0.23%
2018/12/19	0	0.00	5	11.15	11.15	-5	871	-0.57%
2018/12/14	0	0.00	5	11.82	11.75	-5	880	-0.57%
2018/12/13	5	11.88	10	12.13	12.10	-5	907	-0.55%
2018/12/05	5	11.90	5	12.10	12.15	0	912	0.00%
2018/12/04	5	12.50	0	0.00	12.40	5	914	0.55%
2018/12/03	2	12.60	0	0.00	12.70	2	905	0.22%
2018/11/28	0	0.00	1	11.45	11.60	-1	881	-0.11%
2018/11/26	6	11.35	0	0.00	11.50	6	937	0.64%
2018/11/23	0	0.00	5	12.40	11.55	-5	901	-0.55%
2018/10/16	10	10.70	0	0.00	10.65	10	1,523	0.66%
2018/10/12	0	0.00	4	9.80	10.35	-4	1,587	-0.25%
2018/09/20	0	0.00	10	14.53	14.45	-10	2,427	-0.41%
2018/09/19	2	14.75	4	14.60	14.65	-2	2,600	-0.08%
2018/09/18	7	14.48	0	0.00	14.40	7	2,686	0.26%
2018/09/17	5	14.55	0	0.00	14.30	5	2,933	0.17%
2018/09/05	0	0.00	3	16.10	15.80	-3	3,750	-0.08%
2018/09/04	3	15.65	0	0.00	16.20	3	3,797	0.08%
2018/09/03	0	0.00	6	15.42	15.40	-6	3,920	-0.15%
2018/08/31	6	15.62	0	0.00	16.10	6	3,975	0.15%
2018/08/22	0	0.00	1	15.10	15.25	-1	4,087	-0.02%
2018/08/08	3	16.70	9	16.62	16.30	-6	4,238	-0.14%
2018/08/07	0	0.00	32	16.85	16.85	-32	4,200	-0.76%
2018/08/02	31	16.78	0	0.00	16.05	31	4,133	0.75%
2018/08/01	0	0.00	9	17.06	17.05	-9	4,130	-0.22%
2018/07/31	1	17.05	0	0.00	17.30	1	4,124	0.02%
2018/07/30	11	17.82	2	18.08	17.30	9	4,129	0.22%
2018/07/27	0	0.00	1	17.70	17.75	-1	4,119	-0.02%
2018/07/26	2	17.40	0	0.00	17.45	2	4,136	0.05%
2018/07/23	5	18.02	0	0.00	17.50	5	3,981	0.13%
2018/07/17	4	17.65	18	17.65	17.25	-14	3,729	-0.38%
2018/07/16	0	0.00	9	18.70	18.00	-9	3,653	-0.25%
2018/07/13	0	0.00	9	18.95	18.80	-9	3,626	-0.25%
2018/07/11	9	18.30	0	0.00	17.70	9	3,642	0.25%
2018/07/10	9	17.15	9	18.30	18.40	0	3,647	0.00%
2018/07/09	9	18.20	2	18.10	17.75	7	3,685	0.19%
2018/07/06	9	19.10	0	0.00	19.00	9	3,736	0.24%
2018/07/05	0	0.00	1	20.30	19.65	-1	3,795	-0.03%
2018/07/04	0	0.00	1	20.80	20.90	-1	3,780	-0.03%
2018/07/03	9	21.00	2	20.80	20.65	7	3,765	0.19%
2018/07/02	7	22.79	14	22.47	22.90	-7	3,682	-0.19%
2018/06/29	7	21.05	3	21.05	21.50	4	3,524	0.11%
2018/06/28	3	20.98	6	20.93	21.45	-3	3,340	-0.09%
2018/06/27	8	18.71	6	18.80	19.50	2	3,174	0.06%
2018/06/26	6	18.77	7	18.71	17.75	-1	3,069	-0.03%
2018/06/25	12	18.71	6	18.90	18.90	6	2,812	0.21%
2018/06/22	5	16.42	1	16.60	17.20	4	2,616	0.15%
2018/06/21	3	15.97	3	15.55	15.65	0	2,521	0.00%
2018/06/20	2	15.13	2	16.10	14.95	0	2,538	0.00%
2018/06/19	2	15.13	0	0.00	15.90	2	2,586	0.08%
2018/06/15	0	0.00	7	15.15	14.75	-7	2,631	-0.27%
2018/06/14	7	14.73	0	0.00	14.70	7	2,762	0.25%
2018/06/13	2	15.48	6	15.10	14.70	-4	2,864	-0.14%
2018/06/12	5	14.45	1	14.40	14.40	4	2,877	0.14%
2018/06/05	0	0.00	3	13.25	12.45	-3	2,866	-0.10%
2018/06/04	3	13.57	0	0.00	13.45	3	2,942	0.10%
2018/05/30	0	0.00	19	13.18	13.55	-19	2,857	-0.66%
2018/05/29	2	12.63	0	0.00	12.65	2	2,787	0.07%
2018/05/28	0	0.00	8	11.25	12.45	-8	2,714	-0.29%
2018/05/25	8	11.41	5	11.40	11.35	3	2,672	0.11%
2018/05/23	6	11.29	5	11.50	11.20	1	2,665	0.04%
2018/05/22	1	11.75	1	11.25	11.25	0	2,659	0.00%
2018/05/18	2	11.70	2	11.80	11.60	0	2,635	0.00%
2018/05/17	8	12.40	1	12.60	12.10	7	2,618	0.27%
2018/05/16	4	12.55	0	0.00	12.00	4	2,565	0.16%
2018/05/11	2	10.80	0	0.00	10.60	2	2,446	0.08%
2018/05/10	0	0.00	1	11.35	11.05	-1	2,457	-0.04%
2018/05/09	1	11.35	1	11.80	11.30	0	2,449	0.00%
2018/05/07	0	0.00	3	11.40	10.80	-3	2,446	-0.12%
2018/05/04	3	12.10	0	0.00	11.45	3	2,499	0.12%
2018/04/17	4	12.48	2	11.85	11.80	2	2,417	0.08%
2018/04/16	3	12.95	0	0.00	12.85	3	2,367	0.13%
2018/04/13	4	12.70	0	0.00	12.65	4	2,330	0.17%
2018/04/03	0	0.00	1	19.00	18.95	-1	1,995	-0.05%
2018/03/26	18	16.60	0	0.00	16.00	18	1,914	0.94%
2018/03/23	0	0.00	12	17.17	16.60	-12	1,882	-0.64%
2018/03/22	28	16.63	1	18.30	16.50	27	1,769	1.53%
2018/03/21	13	18.03	40	17.94	18.30	-27	1,657	-1.63%
2018/03/20	2	16.03	0	0.00	16.65	2	1,506	0.13%
2018/03/19	20	14.95	0	0.00	15.15	20	1,321	1.51%
2018/03/16	21	12.78	21	13.64	13.80	0	1,180	0.00%
2018/03/15	3	12.02	3	12.15	12.55	0	962	0.00%
2018/02/06	0	0.00	1	7.38	7.32	-1	420	-0.24%
2018/02/05	1	7.86	0	0.00	7.90	1	414	0.24%
2018/02/01	0	0.00	1	8.10	7.92	-1	379	-0.26%
2018/01/31	1	8.13	3	7.78	8.03	-2	375	-0.53%
2018/01/30	2	8.24	0	0.00	7.98	2	366	0.55%
2018/01/29	1	8.78	0	0.00	8.57	1	345	0.29%
2018/01/24	0	0.00	1	7.53	7.51	-1	226	-0.44%
2018/01/23	1	7.49	0	0.00	7.48	1	199	0.50%
2018/01/16	0	0.00	1	7.33	7.35	-1	178	-0.56%
2018/01/12	1	7.34	0	0.00	7.34	1	179	0.56%
2018/01/10	0	0.00	1	7.29	7.30	-1	194	-0.51%
2018/01/09	1	7.30	0	0.00	7.32	1	196	0.51%