華城 (1519)-群益金鼎-土城券商分點個股進出

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

華城

(1519)

可現股當沖

股價
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股
614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

華城 (1519)籌碼相關－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	867.86	11	874.55	854.00	-4	8,899	-0.04%
2024/04/25	31	842.94	24	843.29	863.00	7	8,868	0.08%
2024/04/24	6	831.17	7	836.14	854.00	-1	8,917	-0.01%
2024/04/23	3	822.33	3.1	818.71	825.00	-0.1	8,918	0.00%
2024/04/22	3	860.00	3	838.67	824.00	0	8,930	0.00%
2024/04/19	3	952.33	3.2	937.17	915.00	-0.2	9,306	0.00%
2024/04/18	2	948.00	3	964.00	955.00	-1	9,456	-0.01%
2024/04/17	10	913.60	5.1	934.71	950.00	4.9	9,597	0.05%
2024/04/16	11	872.55	11	871.82	864.00	0	9,707	0.00%
2024/04/15	3	943.67	2	917.00	876.00	1	9,834	0.01%
2024/04/12	0	0.00	5	942.01	946.00	-5	9,802	-0.05%
2024/04/11	0	0.00	0.1	891.00	860.00	-0.1	9,877	0.00%
2024/04/10	1	878.00	1.2	881.33	857.00	-0.2	10,154	0.00%
2024/04/08	4	832.00	11	828.96	776.00	-7	10,564	-0.07%
2024/04/03	7	803.71	3	792.00	816.00	4	11,029	0.04%
2024/04/02	5	774.40	2	790.00	792.00	3	11,324	0.03%
2024/03/28	0	0.00	4	694.25	670.00	-4	11,892	-0.03%
2024/03/27	0.2	755.00	3.3	750.87	710.00	-3.2	11,970	-0.03%
2024/03/25	0	0.00	1	785.00	785.00	-1	12,171	-0.01%
2024/03/20	0	673.00	0	0.00	676.00	0	12,743	0.00%
2024/03/19	6	670.83	0	0.00	660.00	6	12,960	0.05%
2024/03/18	6	671.55	10	679.10	694.00	-4	13,261	-0.03%
2024/03/15	12	661.58	15.2	666.46	665.00	-3.2	13,324	-0.02%
2024/03/14	25	606.76	24	608.83	634.00	1	13,287	0.01%
2024/03/13	9	561.79	8	572.00	577.00	1	13,228	0.01%
2024/03/12	20.2	524.69	18	522.61	525.00	2.2	13,474	0.02%
2024/03/08	0	515.50	0	0.00	502.00	0	14,309	0.00%
2024/03/07	0	548.00	0	0.00	541.00	0	14,648	0.00%
2024/03/04	0.1	535.95	0	0.00	528.00	0.1	15,173	0.00%
2024/03/01	1	535.00	0	0.00	538.00	1	15,309	0.01%
2024/02/29	0	0.00	0.1	538.00	538.00	-0.1	15,599	0.00%
2024/02/26	0	545.00	2.1	546.74	538.00	-2.1	15,920	-0.01%
2024/02/23	20.2	552.77	19	534.53	560.00	1.2	15,963	0.01%
2024/02/22	3	522.33	2.1	512.20	517.00	1	15,798	0.01%
2024/02/21	11.1	515.21	10.1	508.03	507.00	1	15,728	0.01%
2024/02/20	13	500.69	10	503.00	502.00	3	15,754	0.02%
2024/02/19	14.1	523.28	15	507.87	502.00	-0.9	15,843	-0.01%
2024/02/16	9.1	502.95	9.1	497.02	503.00	0	15,945	0.00%
2024/02/15	11	516.91	10	496.00	496.00	1	15,911	0.01%
2024/02/05	13.1	493.79	14	494.64	492.00	-0.9	15,905	-0.01%
2024/02/02	11	503.09	12	494.70	488.50	-1	15,787	-0.01%
2024/02/01	19	462.92	18.1	477.25	488.00	0.9	15,625	0.01%
2024/01/31	15.1	432.02	18	440.83	444.00	-3	15,346	-0.02%
2024/01/30	4	412.38	6	410.00	420.00	-2	15,277	-0.01%
2024/01/29	15	390.77	12	394.92	395.50	3	15,176	0.02%
2024/01/26	13	383.04	14	379.96	380.50	-1	15,110	-0.01%
2024/01/25	2	381.50	1	385.00	380.50	1	15,092	0.01%
2024/01/24	3	388.17	3	393.00	392.00	0	15,113	0.00%
2024/01/23	16	380.25	17	385.62	385.00	-1	15,081	-0.01%
2024/01/22	4	360.38	3	368.17	371.00	1	14,889	0.01%
2024/01/19	3	361.50	2	355.50	354.50	1	14,857	0.01%
2024/01/18	6	371.42	6	364.00	360.00	0	14,806	0.00%
2024/01/17	3	371.50	3	368.83	367.00	0	14,731	0.00%
2024/01/16	3	371.83	3	373.00	371.00	0	14,678	0.00%
2024/01/15	22	382.23	37	378.12	376.50	-15	14,597	-0.10%
2024/01/12	12	362.72	16	368.88	370.00	-4	14,128	-0.03%
2024/01/11	9	358.89	6	358.25	352.50	3	13,859	0.02%
2024/01/10	20	364.55	22	364.57	367.00	-2	13,575	-0.01%
2024/01/09	10.1	356.02	9	357.78	362.00	1.1	13,419	0.01%
2024/01/08	1	343.00	1	341.00	343.50	0	13,166	0.00%
2024/01/05	1	332.50	1	333.50	334.00	0	13,086	0.00%
2024/01/04	13	339.65	11	337.45	331.50	2	13,130	0.02%
2024/01/03	8	342.31	8	338.38	339.50	0	12,941	0.00%
2024/01/02	6	338.33	7	339.79	342.00	-1	12,972	-0.01%
2023/12/29	11	342.14	10	334.80	327.00	1	12,959	0.01%
2023/12/28	9	340.78	14	333.64	348.00	-5	12,540	-0.04%
2023/12/27	1	318.50	1	320.50	316.50	0	12,407	0.00%
2023/12/26	23	319.41	11.1	318.83	315.00	12	12,443	0.10%
2023/12/25	24.1	334.74	18	333.81	333.50	6.1	12,426	0.05%
2023/12/22	0	0.00	0	319.50	321.00	0	12,567	0.00%
2023/12/21	1	321.00	0	0.00	318.50	1	12,690	0.01%
2023/12/20	3	334.17	3	330.17	329.00	0	12,710	0.00%
2023/12/19	4	334.88	4	333.88	332.50	0	12,698	0.00%
2023/12/18	4	343.00	3	347.67	340.00	1	12,706	0.01%
2023/12/15	9	361.78	12	361.78	347.50	-3	12,695	-0.02%
2023/12/14	4	358.38	11	357.23	355.00	-7	12,522	-0.06%
2023/12/13	7	363.21	8	363.63	355.50	-1	12,405	-0.01%
2023/12/12	9	350.83	7	350.71	356.00	2	12,247	0.02%
2023/12/11	8	354.13	15.1	355.75	339.00	-7.1	12,126	-0.06%
2023/12/08	19	366.55	27	364.89	367.00	-8	11,943	-0.07%
2023/12/07	26	359.98	24	350.63	360.50	2	11,751	0.02%
2023/12/06	23.1	341.79	22	343.25	345.00	1.1	11,318	0.01%
2023/12/05	15	319.03	14	321.14	340.00	1	10,842	0.01%
2023/12/04	9	303.72	9	303.00	309.50	0	10,334	0.00%
2023/12/01	9	288.94	22.1	288.54	285.00	-13.1	10,050	-0.13%
2023/11/30	23	278.15	16	279.19	280.00	7	9,890	0.07%
2023/11/28	4	273.13	5	274.20	275.50	-1	10,156	-0.01%
2023/11/27	29	273.40	9	271.22	266.50	20	10,131	0.20%
2023/11/24	2	262.25	12	268.67	275.00	-10	9,994	-0.10%
2023/11/23	6	255.33	6	259.00	252.50	0	9,949	0.00%
2023/11/22	26	258.62	19	259.55	256.00	7	10,050	0.07%
2023/11/21	2	264.00	1	264.50	262.00	1	10,180	0.01%
2023/11/20	8	264.69	6	266.00	263.50	2	10,417	0.02%
2023/11/17	21	278.19	16	281.09	273.00	5	10,720	0.05%
2023/11/16	52	275.79	54	277.03	280.00	-2	10,852	-0.02%
2023/11/15	40	274.88	44	274.27	275.50	-4	10,892	-0.04%
2023/11/14	2.1	252.19	23	252.52	258.50	-20.9	10,845	-0.19%
2023/11/13	17	246.29	2	246.50	247.50	15	10,839	0.14%
2023/11/10	8	235.94	8	235.81	237.50	0	10,923	0.00%
2023/11/09	8	239.44	10	243.00	234.50	-2	10,959	-0.02%
2023/11/08	20	243.55	14	242.54	242.00	6	10,935	0.05%
2023/11/07	40	244.53	36	244.49	242.00	4	10,964	0.04%
2023/11/06	9	236.17	16	234.66	241.00	-7	10,911	-0.06%
2023/11/03	10	227.60	8	228.69	225.00	2	10,967	0.02%
2023/11/02	5	224.70	3	227.00	224.50	2	10,967	0.02%
2023/11/01	4	219.88	3.1	219.03	224.00	0.9	10,955	0.01%
2023/10/31	9	236.17	9	232.33	224.00	0	10,889	0.00%
2023/10/30	45	245.67	44	245.89	244.00	1	10,858	0.01%
2023/10/27	3	253.00	4	252.75	251.00	-1	11,053	-0.01%
2023/10/26	4	259.25	5	258.11	262.00	-1	10,964	-0.01%
2023/10/25	8	264.06	2	263.50	260.50	6	10,877	0.06%
2023/10/24	1	264.50	0	0.00	264.50	1	10,767	0.01%
2023/10/20	2	261.25	5	257.00	263.00	-3	10,519	-0.03%
2023/10/19	7	267.64	5.1	265.69	260.50	1.9	10,436	0.02%
2023/10/18	14	280.57	15	270.10	270.00	-1	10,358	-0.01%
2023/10/17	3	284.83	2	284.50	282.00	1	10,301	0.01%
2023/10/16	2	284.50	1.2	287.17	286.50	0.8	10,209	0.01%
2023/10/13	1.1	276.91	1	278.00	279.00	0.1	10,184	0.00%
2023/10/12	11.1	286.85	9.1	283.76	282.00	2	10,510	0.02%
2023/10/11	20.1	302.98	20	304.02	291.50	0.1	10,446	0.00%
2023/10/06	32.1	292.92	34	294.49	300.50	-1.9	10,317	-0.02%
2023/10/05	11	281.45	11.1	283.13	287.00	-0.1	10,182	0.00%
2023/10/04	2.1	267.50	2	263.84	271.50	0.1	9,949	0.00%
2023/10/03	5	264.40	5	262.50	264.50	0	9,877	0.00%
2023/10/02	1	265.56	0.1	267.50	261.00	0.9	9,718	0.01%
2023/09/28	29	262.90	30	264.65	271.00	-1	9,563	-0.01%
2023/09/27	5	261.60	12.1	261.97	265.00	-7.1	9,350	-0.08%
2023/09/26	14.1	247.98	22	247.23	251.50	-7.9	9,032	-0.09%
2023/09/25	18	237.08	18	237.75	237.00	0	8,848	0.00%
2023/09/22	4	245.88	4	240.63	236.00	0	8,783	0.00%
2023/09/21	12	245.25	11	243.55	244.50	1	8,758	0.01%
2023/09/20	5	240.30	4	239.88	248.00	1	8,738	0.01%
2023/09/19	14	244.25	2	241.25	237.50	12	8,858	0.14%
2023/09/18	12	249.63	10	247.45	246.50	2	8,894	0.02%
2023/09/15	2	257.50	1	260.00	257.50	1	8,950	0.01%
2023/09/14	29.1	262.09	29	264.48	258.00	0.1	9,015	0.00%
2023/09/13	13	273.69	5	271.60	266.00	8	9,182	0.09%
2023/09/12	6	269.33	7	277.29	283.00	-1	9,729	-0.01%
2023/09/11	4	286.75	4	279.00	277.50	0	9,959	0.00%
2023/09/08	6	293.33	4	292.50	293.00	2	10,021	0.02%
2023/09/07	3	288.33	4	290.13	290.50	-1	10,082	-0.01%
2023/09/06	5	291.90	5	292.80	290.00	0	10,299	0.00%
2023/09/05	6	293.99	9	289.17	289.00	-3	10,371	-0.03%
2023/09/04	12	303.46	6.1	303.36	300.00	6	10,417	0.06%
2023/09/01	2	303.50	4.1	302.25	292.50	-2.1	10,454	-0.02%
2023/08/31	0	0.00	0.1	292.50	299.50	-0.1	10,427	0.00%
2023/08/30	6	290.91	7	290.36	293.00	-1	11,197	-0.01%
2023/08/29	3	284.67	4	286.50	289.00	-1	11,426	-0.01%
2023/08/28	32	281.06	30	282.68	275.00	2	11,457	0.02%
2023/08/25	9	285.39	8	282.93	286.50	1	11,690	0.01%
2023/08/24	19	288.84	21.1	288.38	280.50	-2.1	11,751	-0.02%
2023/08/23	52	279.08	57	280.12	276.50	-5	11,892	-0.04%
2023/08/22	17	263.28	23.1	260.34	276.50	-6	11,782	-0.05%
2023/08/21	32	241.33	27	245.41	251.50	5	11,843	0.04%
2023/08/18	31	232.23	63	228.80	229.00	-32	11,991	-0.27%
2023/08/17	5	229.20	6	234.17	236.00	-1	12,409	-0.01%
2023/08/16	5.3	215.31	9	217.50	220.50	-3.7	12,760	-0.03%
2023/08/15	1	196.00	1	207.00	211.50	0	13,520	0.00%
2023/08/14	1	200.50	2	200.50	192.50	-1	13,995	-0.01%
2023/08/11	6.1	212.31	1	214.00	211.50	5.1	14,177	0.04%
2023/08/10	26	213.81	27	221.80	208.50	-1	14,810	-0.01%
2023/08/09	37	225.82	14	224.21	224.00	23	15,071	0.15%
2023/08/08	11	209.18	7	211.86	215.00	4	15,351	0.03%
2023/08/07	6	210.25	3	209.00	210.00	3	15,491	0.02%
2023/08/04	2.1	204.48	2	200.75	213.00	0.1	15,662	0.00%
2023/08/02	2	210.75	1.1	215.62	204.50	1	16,601	0.01%
2023/08/01	4.1	238.98	19	243.63	215.50	-15	16,927	-0.09%
2023/07/31	18	236.28	4	233.88	239.00	14	16,830	0.08%
2023/07/28	0	0.00	1	221.00	229.00	-1	17,038	-0.01%
2023/07/27	0	0.00	8	221.00	225.00	-8	17,452	-0.05%
2023/07/25	8	202.56	10	199.50	206.00	-2	18,129	-0.01%
2023/07/24	11	209.55	1	205.00	202.50	10	18,317	0.05%
2023/07/21	0	0.00	7	212.00	216.00	-7	18,531	-0.04%
2023/07/20	17	200.59	10	201.00	207.00	7	18,924	0.04%
2023/07/19	22	192.82	15	196.17	194.50	7	19,270	0.04%
2023/07/18	24	215.38	0	0.00	205.00	24	19,478	0.12%
2023/07/17	110	211.50	160	214.67	217.50	-50	19,696	-0.25%	大買/大賣/
2023/07/14	3	192.83	1	200.00	200.00	2	19,571	0.01%
2023/07/13	26	181.08	23	180.87	182.00	3	19,921	0.02%
2023/07/12	2	180.75	7	171.71	179.50	-5	20,297	-0.02%
2023/07/11	0	0.00	6.1	165.93	166.00	-6.1	20,490	-0.03%
2023/07/10	0.1	158.50	2	160.25	160.50	-1.9	21,069	-0.01%
2023/07/06	10	149.75	0	0.00	149.50	10	21,463	0.05%
2023/07/05	5.2	146.56	0	0.00	146.00	5.2	21,794	0.02%
2023/07/04	0	0.00	1	150.50	149.00	-1	22,408	0.00%
2023/07/03	1	147.50	6	146.50	149.00	-5	22,625	-0.02%
2023/06/30	1	147.50	1	147.50	147.50	0	22,645	0.00%
2023/06/29	7	153.43	2	151.50	153.50	5	22,638	0.02%
2023/06/28	6	153.17	8	153.31	150.50	-2	22,599	-0.01%
2023/06/27	27	162.89	25	160.50	154.00	2	22,552	0.01%
2023/06/26	3	162.50	0	0.00	162.50	3	22,389	0.01%
2023/06/21	3	163.17	4	164.00	163.50	-1	22,342	0.00%
2023/06/20	7	161.07	11	161.77	162.00	-4	22,277	-0.02%
2023/06/19	18	165.75	27	166.07	161.00	-9	22,196	-0.04%
2023/06/16	55	165.74	53.2	165.37	165.50	1.8	22,158	0.01%
2023/06/15	41.2	153.81	37	155.01	157.00	4.2	21,752	0.02%
2023/06/14	7	149.79	2	146.50	146.00	5	21,479	0.02%
2023/06/13	3	147.67	4	147.50	146.50	-1	21,487	0.00%
2023/06/12	10	147.60	14	146.32	147.50	-4	21,458	-0.02%
2023/06/09	8	152.50	8.1	151.65	153.50	-0.1	21,336	0.00%
2023/06/08	7.1	153.34	4.6	154.34	151.50	2.5	21,375	0.01%
2023/06/07	19	154.84	20.5	154.66	155.00	-1.5	21,519	-0.01%
2023/06/06	13	155.54	8	153.31	153.00	5	21,748	0.02%
2023/06/05	51.1	162.72	36	161.67	156.00	15.1	22,003	0.07%
2023/06/02	30	153.00	64	153.80	158.00	-34	21,575	-0.16%
2023/06/01	3	144.50	6.5	145.62	144.00	-3.5	21,395	-0.02%
2023/05/31	15	143.50	15	142.27	145.00	0	21,260	0.00%
2023/05/30	6	139.50	6	139.92	141.00	0	20,917	0.00%
2023/05/29	20	142.40	32	142.53	141.00	-12	20,759	-0.06%
2023/05/26	14	139.54	19	137.26	135.50	-5	20,465	-0.02%
2023/05/25	21	140.90	17	141.26	141.00	4	20,375	0.02%
2023/05/24	18.2	137.16	21	137.69	139.00	-2.8	20,944	-0.01%
2023/05/23	16.3	132.04	18	132.58	137.00	-1.7	21,081	-0.01%
2023/05/22	28	128.91	27	127.56	128.50	1	20,821	0.00%
2023/05/19	46	122.24	41	122.30	123.50	5	20,484	0.02%
2023/05/18	11	113.91	24.1	114.05	117.50	-13.1	19,659	-0.07%
2023/05/17	31	108.76	24	108.42	107.00	7	19,385	0.04%
2023/05/16	67.1	107.24	64	107.96	109.50	3	19,125	0.02%
2023/05/15	35	105.26	50	105.33	105.00	-15	18,444	-0.08%
2023/05/12	20	97.74	24	96.81	101.50	-4	18,028	-0.02%
2023/05/11	20	97.74	24	96.81	95.40	-4	17,657	-0.02%
2023/05/10	18	100.29	14	99.49	98.90	4	17,423	0.02%
2023/05/09	31.1	109.16	47	108.48	103.00	-15.9	17,153	-0.09%
2023/05/08	29	104.02	33	105.79	109.00	-4	16,130	-0.02%
2023/05/05	10	98.61	19	98.44	99.10	-9	15,714	-0.06%
2023/05/04	9.1	98.03	8	98.71	99.30	1.1	15,651	0.01%
2023/05/03	47	98.73	48.3	98.56	97.40	-1.2	15,618	-0.01%
2023/05/02	48.1	100.22	25	100.31	103.50	23.1	15,474	0.15%
2023/04/28	13	94.75	10	94.30	94.90	3	15,106	0.02%
2023/04/27	12	92.06	14	90.85	92.60	-2	15,100	-0.01%
2023/04/26	3	92.53	4.1	92.79	92.30	-1.1	14,970	-0.01%
2023/04/25	15.5	95.30	29.2	93.96	93.70	-13.7	14,800	-0.09%
2023/04/24	25.2	98.95	16	98.74	98.80	9.2	14,460	0.06%
2023/04/21	2	96.50	2	96.65	95.40	0	14,258	0.00%
2023/04/20	9	99.27	11	98.57	97.10	-2	14,161	-0.01%
2023/04/19	13	99.62	20	98.51	99.00	-7	14,099	-0.05%
2023/04/18	47	99.60	34	99.78	97.90	13	14,320	0.09%
2023/04/17	22	98.31	48.1	96.10	97.10	-26.1	14,921	-0.17%
2023/04/14	33	94.92	4	95.25	94.70	29	15,018	0.19%
2023/04/13	18	99.46	28	97.32	95.00	-10	15,106	-0.07%
2023/04/12	1	95.70	1	96.80	96.80	0	14,531	0.00%
2023/04/11	8	85.15	7	86.14	88.00	1	14,422	0.01%
2023/04/10	8	81.50	7.2	81.02	80.00	0.8	14,136	0.01%
2023/04/07	40.2	77.16	42	77.76	78.90	-1.8	13,888	-0.01%
2023/04/06	10.1	73.53	2.1	74.07	73.40	8.1	13,320	0.06%
2023/03/31	1	69.70	1	69.20	69.30	0	13,138	0.00%
2023/03/30	14	69.99	10	69.35	70.10	4	13,147	0.03%
2023/03/29	27	69.37	27	69.06	69.50	0	13,175	0.00%
2023/03/28	4	68.52	7	68.97	69.00	-3	13,250	-0.02%
2023/03/27	16	70.98	15	71.50	69.20	1	13,199	0.01%
2023/03/24	2	71.50	4	71.28	71.60	-2	13,146	-0.02%
2023/03/23	3	71.07	1	69.50	71.10	2	13,169	0.02%
2023/03/22	2	72.15	2	71.35	70.30	0	13,179	0.00%
2023/03/21	16	72.28	16.1	72.10	71.20	-0.1	13,105	0.00%
2023/03/20	4.1	70.09	4	70.83	72.00	0.1	12,850	0.00%
2023/03/17	6	66.70	6.2	66.77	66.70	-0.2	12,670	0.00%
2023/03/16	8	66.86	9	67.19	66.20	-1	12,877	-0.01%
2023/03/15	2	67.70	2	68.50	67.40	0	13,338	0.00%
2023/03/14	8	67.43	17	67.97	66.80	-9	13,476	-0.07%
2023/03/13	25	67.48	25	67.36	67.00	0	13,395	0.00%
2023/03/10	33	71.79	35	71.17	70.00	-2	13,319	-0.02%
2023/03/09	34	74.95	50	73.83	75.50	-16	13,009	-0.12%
2023/03/08	32	72.03	68	71.61	72.70	-36	12,513	-0.29%
2023/03/07	40	68.04	39	68.88	68.90	1	12,001	0.01%
2023/03/06	31.1	65.81	6	65.53	65.60	25.1	11,557	0.22%
2023/03/03	7	63.57	9	63.52	63.00	-2	11,394	-0.02%
2023/03/02	6	63.78	4	63.50	63.00	2	11,292	0.02%
2023/03/01	2	63.30	2	62.60	63.50	0	11,251	0.00%
2023/02/24	24	63.73	16	63.88	63.00	8	11,218	0.07%
2023/02/23	57	63.84	33	64.03	64.30	24	11,108	0.22%
2023/02/22	58	65.18	54	65.09	64.80	4	10,890	0.04%
2023/02/21	30	62.31	26	61.89	64.50	4	9,936	0.04%
2023/02/20	17	59.26	16	58.69	58.70	1	9,340	0.01%
2023/02/17	13.1	57.53	20	56.72	57.80	-6.9	8,918	-0.08%
2023/02/16	5	57.40	4	56.80	56.00	1	8,693	0.01%
2023/02/15	6	56.08	4	55.75	55.50	2	8,537	0.02%
2023/02/14	2	52.85	0	0.00	53.50	2	8,236	0.02%
2023/02/13	12	52.77	13	53.02	53.10	-1	8,187	-0.01%
2023/02/10	14	55.22	12	55.90	54.50	2	8,088	0.02%
2023/02/09	15	55.59	15	56.14	55.50	0	8,006	0.00%
2023/02/08	0	0.00	1	55.30	54.70	-1	7,887	-0.01%
2023/02/07	0	0.00	2	55.40	55.10	-2	7,838	-0.03%
2023/02/06	1	54.70	1	54.90	54.90	0	7,803	0.00%
2023/02/03	7	54.86	6	54.68	54.50	1	7,776	0.01%
2023/02/02	16	56.04	10	56.16	56.00	6	7,691	0.08%
2023/02/01	17	56.91	31	56.57	56.40	-14	7,549	-0.19%
2023/01/31	75	56.26	66	56.61	56.50	9	7,360	0.12%
2023/01/30	7.2	54.00	2	52.75	54.40	5.2	7,096	0.07%
2023/01/17	1	52.50	1	52.20	52.30	0	6,920	0.00%
2023/01/16	0	49.90	0	0.00	50.70	0	6,779	0.00%
2023/01/13	3	50.70	3	50.87	50.20	0	6,744	0.00%
2023/01/11	2	52.20	2	51.80	52.20	0	6,691	0.00%
2023/01/10	49	52.47	88	52.22	52.40	-39	6,550	-0.60%
2023/01/09	91	52.37	89	52.29	52.40	2	6,462	0.03%
2023/01/06	115	52.83	77	53.11	52.10	38	6,331	0.60%	大買/
2023/01/05	32	58.34	64	57.93	56.90	-32	5,863	-0.55%
2023/01/04	43	54.53	46	55.16	57.60	-3	4,884	-0.06%
2023/01/03	51	50.98	40	50.19	52.40	11	4,383	0.25%
2022/12/30	5	49.45	3	48.80	48.30	2	3,991	0.05%
2022/12/28	1	49.75	1	49.34	48.75	0	4,010	0.00%
2022/12/27	10	49.73	10	49.34	49.10	0	4,007	0.00%
2022/12/20	21	49.13	21	49.04	47.35	0	4,102	0.00%
2022/12/19	3	47.95	1	48.25	47.80	2	4,080	0.05%
2022/12/16	1	49.20	5	48.93	49.20	-4	4,153	-0.10%
2022/12/15	16	49.23	5	49.21	48.90	11	4,340	0.25%
2022/12/14	4	49.45	3	49.50	49.25	1	4,679	0.02%
2022/12/13	3	48.23	3	48.45	48.45	0	4,798	0.00%
2022/12/12	7	48.48	6	47.84	48.35	1	4,889	0.02%
2022/12/08	17	49.94	22	49.57	49.60	-5	4,771	-0.10%
2022/12/07	94	49.30	81	49.20	49.65	13	4,481	0.29%
2022/12/06	5	48.36	9	48.08	48.70	-4	3,873	-0.10%
2022/12/05	1	44.25	1	44.10	44.30	0	3,623	0.00%
2022/12/02	9	43.46	11	43.11	42.70	-2	3,578	-0.06%
2022/12/01	1	42.30	2	41.85	41.80	-1	3,472	-0.03%
2022/11/30	3	41.45	3	41.50	41.50	0	3,485	0.00%
2022/11/29	0	0.00	1	41.40	41.40	-1	3,528	-0.03%
2022/11/25	5	41.37	5	41.28	40.70	0	3,661	0.00%
2022/11/22	4	40.98	7	40.86	41.20	-3	3,684	-0.08%
2022/11/21	2	39.38	5	40.14	40.50	-3	3,607	-0.08%
2022/11/17	1	38.95	1	38.75	38.70	0	3,577	0.00%
2022/11/14	1	37.50	0	0.00	38.10	1	3,590	0.03%
2022/11/08	0	0.00	2	38.75	38.60	-2	3,726	-0.05%
2022/11/04	0	0.00	1	38.90	38.95	-1	3,764	-0.03%
2022/11/03	1	38.80	0	0.00	38.60	1	3,813	0.03%
2022/11/01	1	37.55	0	0.00	37.90	1	3,801	0.03%
2022/10/28	12	36.25	10	36.18	36.20	2	3,790	0.05%
2022/10/26	1	37.35	1	37.60	37.50	0	3,779	0.00%
2022/10/24	1	38.90	0	0.00	38.45	1	3,772	0.03%
2022/10/21	3	38.00	2	37.85	38.00	1	3,779	0.03%
2022/10/18	0	0.00	1	41.00	41.00	-1	3,724	-0.03%
2022/10/14	1	43.35	2	43.10	42.90	-1	3,650	-0.03%
2022/10/13	6	42.20	3	43.33	41.70	3	3,584	0.08%
2022/10/12	9	42.61	9	42.78	43.45	0	3,536	0.00%
2022/10/11	3	40.60	1	42.05	42.40	2	3,429	0.06%
2022/10/07	0	0.00	3	41.40	41.20	-3	3,380	-0.09%
2022/10/05	1	42.40	1	43.45	43.20	0	3,386	0.00%
2022/10/04	5	41.64	5	41.98	41.90	0	3,296	0.00%
2022/10/03	1	40.80	0	0.00	40.05	1	3,240	0.03%
2022/09/30	4	40.78	2	41.25	41.60	2	3,204	0.06%
2022/09/29	1	41.65	0	0.00	41.70	1	3,138	0.03%
2022/09/28	7	41.58	7	41.64	40.45	0	3,009	0.00%
2022/09/27	0	0.00	1	41.60	42.00	-1	2,891	-0.03%
2022/09/26	2	41.53	0	0.00	40.30	2	2,822	0.07%
2022/09/23	3	45.02	8	44.83	44.20	-5	2,741	-0.18%
2022/09/22	10	44.08	12	43.78	44.90	-2	2,634	-0.08%
2022/09/21	12	45.08	7	45.39	44.00	5	2,393	0.21%
2022/09/20	4	42.78	5	43.22	43.50	-1	1,968	-0.05%
2022/09/19	3	41.27	5	41.03	40.40	-2	1,755	-0.11%
2022/09/16	11	39.35	11	40.07	39.15	0	1,629	0.00%
2022/09/15	3	39.45	0	0.00	39.75	3	1,578	0.19%
2022/09/08	1	40.25	1	40.10	40.25	0	1,554	0.00%
2022/09/07	1	39.40	0	0.00	39.60	1	1,542	0.06%
2022/09/06	0	0.00	6	40.90	39.45	-6	1,604	-0.37%
2022/09/05	1	41.20	1	41.95	41.20	0	1,577	0.00%
2022/09/02	32	42.24	33	42.23	42.00	-1	1,529	-0.07%
2022/08/31	0	0.00	3	40.85	40.70	-3	1,364	-0.22%
2022/08/30	6	40.33	0	0.00	39.55	6	1,303	0.46%
2022/08/24	0	0.00	1	39.90	39.45	-1	1,220	-0.08%
2022/08/18	5	40.09	2	39.93	39.30	3	1,131	0.27%
2022/08/17	2	40.00	12	39.95	39.00	-10	1,067	-0.94%
2022/08/16	9	38.60	1	37.80	38.70	8	970	0.82%
2022/08/11	0	0.00	3	36.75	36.30	-3	924	-0.32%
2022/08/10	5	38.50	9	38.24	38.10	-4	879	-0.45%
2022/08/09	2	36.30	0	0.00	36.45	2	823	0.24%
2022/08/08	1	36.00	0	0.00	36.10	1	825	0.12%
2022/08/05	1	36.25	0	0.00	36.35	1	826	0.12%
2022/08/04	1	35.10	0	0.00	35.65	1	836	0.12%
2022/08/01	2	37.60	4	37.88	37.60	-2	848	-0.24%
2022/07/29	2	37.33	5	37.11	37.10	-3	846	-0.35%
2022/07/28	3	37.73	4	37.64	37.75	-1	844	-0.12%
2022/07/27	2	36.60	0	0.00	36.90	2	834	0.24%
2022/07/26	5	37.97	3	37.85	36.50	2	834	0.24%
2022/07/25	0	0.00	2	37.80	38.60	-2	819	-0.24%
2022/07/22	2	36.68	0	0.00	36.70	2	804	0.25%
2022/07/19	0	0.00	2	37.65	37.50	-2	874	-0.23%
2022/07/18	0	0.00	2	37.40	37.05	-2	879	-0.23%
2022/07/15	0	0.00	1	37.25	37.20	-1	883	-0.11%
2022/07/14	11	36.94	9	37.27	37.00	2	911	0.22%
2022/07/04	2	34.15	0	0.00	34.00	2	980	0.20%
2022/07/01	2	35.25	2	34.78	33.80	0	1,032	0.00%
2022/06/28	5	36.57	2	36.80	35.15	3	1,199	0.25%
2022/06/24	1	34.95	1	35.00	35.60	0	1,177	0.00%
2022/06/21	0	0.00	1	33.25	33.60	-1	1,186	-0.08%
2022/06/20	1	32.90	0	0.00	32.55	1	1,199	0.08%
2022/06/16	0	35.00	0	0.00	34.20	0	1,273	0.00%
2022/06/15	6	36.62	3	36.73	35.00	3	1,273	0.24%
2022/06/09	1	36.60	0	0.00	36.15	1	1,471	0.07%
2022/06/06	5	36.38	0	0.00	36.30	5	1,495	0.33%
2022/06/01	0	0.00	8	36.19	36.10	-8	1,511	-0.53%
2022/05/17	1	35.10	0	0.00	34.55	1	1,545	0.06%
2022/05/13	0	0.00	2	34.65	34.50	-2	1,557	-0.13%
2022/05/12	1	33.80	1	33.70	33.70	0	1,560	0.00%
2022/05/11	1	35.15	0	0.00	34.80	1	1,553	0.06%
2022/05/10	0	0.00	1	36.20	35.70	-1	1,557	-0.06%
2022/05/09	2	35.85	5	36.33	35.40	-3	1,556	-0.19%
2022/04/29	0	0.00	0.7	38.00	38.30	-0.7	1,573	-0.04%
2022/04/27	1	39.20	0	0.00	39.20	1	1,579	0.06%
2022/04/26	4	40.09	3	40.28	40.20	1	1,584	0.06%
2022/04/25	7	38.56	25	38.83	38.90	-18	1,699	-1.06%
2022/04/20	3	41.10	3	41.90	41.10	0	2,108	0.00%
2022/04/19	1	42.45	1	42.40	41.90	0	2,397	0.00%
2022/04/12	5	42.38	1	41.90	42.15	4	2,426	0.16%
2022/04/11	0.7	44.40	1	44.20	43.50	-0.3	2,394	-0.01%
2022/04/08	21	44.43	1	44.75	44.20	20	2,363	0.85%
2022/04/07	4	44.01	3	43.73	42.30	1	2,310	0.04%
2022/04/06	3	43.90	7	43.24	44.60	-4	2,254	-0.18%
2022/04/01	6	42.23	0	0.00	42.00	6	2,133	0.28%
2022/03/31	0	0.00	3	42.23	41.10	-3	2,107	-0.14%
2022/03/24	3	41.80	3	41.90	41.65	0	2,028	0.00%
2022/03/23	1	41.35	2	41.25	41.15	-1	2,013	-0.05%
2022/03/17	3	41.30	10	41.03	41.30	-7	1,927	-0.36%
2022/03/16	31	41.70	30	41.66	41.30	1	1,887	0.05%
2022/03/15	8	40.13	9	41.43	40.05	-1	1,786	-0.06%
2022/03/14	5	40.78	6	41.03	42.05	-1	1,743	-0.06%
2022/02/15	0	0.00	6	37.85	38.00	-6	1,617	-0.37%
2022/02/09	1	39.55	1	39.25	39.50	0	1,601	0.00%
2022/02/08	3	38.70	0	0.00	39.25	3	1,594	0.19%
2022/01/24	3	37.90	1	37.75	37.75	2	1,571	0.13%
2022/01/20	1	40.00	0	0.00	39.70	1	1,541	0.06%
2022/01/19	0	0.00	3	39.52	40.20	-3	1,525	-0.20%
2022/01/18	23	41.53	12	41.88	40.20	11	1,507	0.73%
2022/01/17	5	39.41	4	39.55	40.25	1	1,338	0.07%
2022/01/14	6	41.62	9	40.18	39.80	-3	1,299	-0.23%
2022/01/13	42	43.28	37	43.06	42.70	5	1,204	0.42%
2022/01/12	8	42.21	1	42.75	43.55	7	888	0.79%
2022/01/11	1	39.55	4	39.60	39.60	-3	556	-0.54%
2022/01/05	0	0.00	1	37.20	37.25	-1	470	-0.21%
2022/01/04	1	36.90	1	36.85	36.95	0	466	0.00%
2021/12/30	0	0.00	1	36.85	37.35	-1	472	-0.21%
2021/12/16	0	0.00	15	36.80	36.75	-15	567	-2.65%
2021/12/09	3	35.00	0	0.00	34.85	3	593	0.51%
2021/11/23	0	0.00	1	36.55	36.00	-1	579	-0.17%
2021/11/15	16	36.14	0	0.00	36.10	16	627	2.55%
2021/11/12	0	0.00	1	37.00	36.70	-1	631	-0.16%
2021/11/08	0	0.00	1	37.50	37.55	-1	647	-0.15%
2021/11/05	1	36.90	0	0.00	37.10	1	659	0.15%
2021/11/02	0	0.00	2	37.60	36.80	-2	683	-0.29%
2021/11/01	0	0.00	1	37.75	38.00	-1	681	-0.15%
2021/10/27	1	36.70	0	0.00	36.55	1	679	0.15%
2021/10/18	0	0.00	2	35.65	35.20	-2	795	-0.25%
2021/10/14	0	0.00	2	34.80	34.90	-2	828	-0.24%
2021/10/12	0	0.00	2	36.05	36.05	-2	874	-0.23%
2021/10/04	1	37.00	0	0.00	37.05	1	1,003	0.10%
2021/10/01	8	39.95	7	39.87	38.10	1	996	0.10%
2021/09/30	2	38.93	2	39.20	39.25	0	944	0.00%
2021/09/24	1	37.95	0	0.00	37.90	1	944	0.11%
2021/09/16	2	40.30	2	40.40	39.20	0	970	0.00%
2021/09/15	0	0.00	2	39.05	39.40	-2	949	-0.21%
2021/09/14	2	37.50	0	0.00	37.50	2	925	0.22%
2021/09/08	0	0.00	5	35.30	35.30	-5	953	-0.52%
2021/08/26	1	38.25	0	0.00	38.05	1	988	0.10%
2021/08/24	3	38.00	0	0.00	37.90	3	987	0.30%
2021/08/23	2	37.25	0	0.00	38.00	2	988	0.20%
2021/08/20	3	37.10	3	36.15	37.25	0	990	0.00%
2021/08/18	2	37.15	2	37.40	37.90	0	978	0.00%
2021/08/16	2	38.25	0	0.00	38.30	2	980	0.20%
2021/08/10	0	0.00	3	40.90	40.80	-3	1,012	-0.30%
2021/07/30	0	0.00	15	43.60	43.35	-15	1,576	-0.95%
2021/07/29	15	44.40	0	0.00	44.55	15	1,634	0.92%
2021/07/27	0	0.00	5	48.20	46.55	-5	1,679	-0.30%
2021/07/26	3	47.48	0	0.00	47.85	3	1,707	0.18%
2021/07/19	1	46.55	11	45.80	46.05	-10	1,852	-0.54%
2021/07/16	1	45.00	1	45.50	44.85	0	1,870	0.00%
2021/07/14	6	43.97	6	44.58	43.85	0	1,905	0.00%
2021/07/13	2	42.75	6	44.20	44.30	-4	1,937	-0.21%
2021/07/07	0	0.00	2	41.63	41.55	-2	2,132	-0.09%
2021/07/02	6	42.00	0	0.00	42.05	6	2,329	0.26%
2021/06/23	0	0.00	1	42.70	42.75	-1	2,402	-0.04%
2021/06/22	2	42.75	1	43.10	42.20	1	2,405	0.04%
2021/06/21	0	0.00	2	41.70	41.05	-2	2,399	-0.08%
2021/06/11	2	43.35	2	43.30	43.40	0	2,443	0.00%
2021/06/09	2	41.70	2	41.85	41.60	0	2,449	0.00%
2021/06/04	6	43.78	3	44.00	43.30	3	2,485	0.12%
2021/06/02	1	43.85	1	43.95	43.80	0	2,543	0.00%
2021/05/31	13	44.63	1	44.55	44.25	12	2,593	0.46%
2021/05/19	3	41.80	3	41.35	42.10	0	2,712	0.00%
2021/05/18	5	40.10	4	39.58	42.40	1	2,721	0.04%
2021/05/17	1	39.40	0	0.00	39.00	1	2,709	0.04%
2021/05/14	2	41.15	1	41.60	41.70	1	2,677	0.04%
2021/05/13	3	40.10	2	40.35	40.00	1	2,662	0.04%
2021/05/12	7	42.31	3	44.32	41.10	4	2,689	0.15%
2021/05/11	3	46.57	1	45.50	45.50	2	2,633	0.08%
2021/05/10	12	51.40	8	51.43	49.50	4	2,569	0.16%
2021/05/07	8	49.60	9	49.18	49.35	-1	2,461	-0.04%
2021/05/06	1	49.75	2	50.10	50.10	-1	2,299	-0.04%
2021/05/05	1	45.55	0	0.00	45.55	1	2,236	0.04%
2021/05/04	1	47.10	1	47.60	46.35	0	2,230	0.00%
2021/04/29	2	51.80	22	50.91	51.10	-20	2,193	-0.91%
2021/04/27	2	50.20	2	49.73	50.20	0	2,107	0.00%
2021/04/26	0	0.00	1	49.10	49.80	-1	2,082	-0.05%
2021/04/23	2	48.20	2	48.20	48.20	0	2,083	0.00%
2021/04/22	2	48.43	0	0.00	48.20	2	2,102	0.10%
2021/04/21	12	49.97	0	0.00	49.80	12	2,066	0.58%
2021/04/19	11	50.95	1	50.00	50.50	10	2,043	0.49%
2021/04/16	20	49.71	20	49.93	49.95	0	2,002	0.00%
2021/04/15	15	50.93	15	50.74	50.20	0	1,992	0.00%
2021/04/14	3	48.13	3	48.42	49.00	0	1,921	0.00%
2021/04/13	2	49.48	4	49.56	48.65	-2	1,913	-0.10%
2021/04/12	1	49.35	1	49.65	49.35	0	1,870	0.00%
2021/04/09	0	0.00	16	50.33	50.20	-16	1,857	-0.86%
2021/04/08	0.1	48.95	4	48.78	48.45	-4	1,754	-0.23%
2021/04/06	1	47.65	0	0.00	47.20	1	1,721	0.06%
2021/04/01	4	46.85	0	0.00	46.90	4	1,711	0.23%
2021/03/31	0	0.00	1	45.60	45.20	-1	1,687	-0.06%
2021/03/30	1	45.20	0	0.00	45.30	1	1,702	0.06%
2021/03/26	2	44.05	2	44.25	44.25	0	1,773	0.00%
2021/03/18	0	0.00	3	46.00	45.75	-3	1,869	-0.16%
2021/03/16	1	46.30	0	0.00	46.10	1	2,023	0.05%
2021/03/15	0	0.00	1	46.15	46.40	-1	2,089	-0.05%
2021/03/12	13	46.22	6	46.32	46.05	7	2,181	0.32%
2021/03/10	4	45.90	4	46.00	45.20	0	2,270	0.00%
2021/03/09	1	46.25	1	45.75	45.50	0	2,327	0.00%
2021/03/08	5	46.74	3	46.68	46.00	2	2,498	0.08%
2021/03/05	1	46.30	0	0.00	45.60	1	2,524	0.04%
2021/03/04	4	46.50	4	46.40	45.25	0	2,594	0.00%
2021/03/03	2	46.25	2	46.55	46.40	0	2,729	0.00%
2021/02/26	2	44.38	1	45.35	43.85	1	3,021	0.03%
2021/02/23	1	45.40	0	0.00	45.35	1	3,069	0.03%
2021/02/22	1	44.70	0	0.00	45.40	1	3,128	0.03%
2021/02/19	0	0.00	2	44.35	44.40	-2	3,135	-0.06%
2021/02/17	2	43.60	2	43.75	43.85	0	3,189	0.00%
2021/02/05	9	41.96	0	0.00	42.10	9	3,201	0.28%
2021/02/04	3	42.05	3	42.02	42.40	0	3,260	0.00%
2021/02/03	21	41.79	21	41.92	41.35	0	3,354	0.00%
2021/01/29	15	44.25	13	44.41	42.85	2	3,429	0.06%
2021/01/25	2	45.05	1	45.35	45.35	1	3,710	0.03%
2021/01/22	6	44.02	1	43.90	43.90	5	3,748	0.13%
2021/01/15	1	44.80	0	0.00	44.80	1	4,681	0.02%
2021/01/07	1	48.45	1	48.80	47.80	0	5,141	0.00%
2021/01/06	14	47.80	3	47.05	46.85	11	5,382	0.20%
2020/12/30	1	49.40	0	0.00	49.30	1	6,023	0.02%
2020/12/29	1	49.15	1	49.30	49.15	0	6,171	0.00%
2020/12/28	0	0.00	3	49.35	49.25	-3	6,239	-0.05%
2020/12/24	2	50.45	2	50.30	50.20	0	6,314	0.00%
2020/12/23	1	50.40	1	50.60	50.40	0	6,344	0.00%
2020/12/22	0	0.00	2	49.55	48.45	-2	6,478	-0.03%
2020/12/18	6	51.37	6	51.33	50.50	0	6,545	0.00%
2020/12/16	1	50.90	0	0.00	51.10	1	6,690	0.01%
2020/12/11	2	52.45	0	0.00	52.40	2	6,811	0.03%
2020/12/10	2.4	55.64	7	55.26	53.90	-4.6	6,857	-0.07%
2020/12/09	1	55.20	0	0.00	54.60	1	6,968	0.01%
2020/12/08	12	54.73	11	54.90	55.00	1	7,502	0.01%
2020/12/07	2	53.90	2	53.60	53.90	0	7,652	0.00%
2020/12/04	0.3	52.60	0	0.00	52.60	0.3	7,674	0.00%
2020/12/03	8	54.38	7	54.46	53.70	1	7,727	0.01%
2020/12/02	4	54.45	2	55.15	53.90	2	7,876	0.03%
2020/12/01	0	0.00	17	52.91	53.60	-17	7,773	-0.22%
2020/11/30	3	53.70	25	54.04	53.30	-22	7,838	-0.28%
2020/11/27	40	54.18	27	54.31	52.90	13	7,803	0.17%
2020/11/26	32	52.90	4	53.18	52.60	28	7,738	0.36%
2020/11/25	23	52.88	18	52.92	52.00	5	7,863	0.06%
2020/11/20	0	0.00	1	50.20	50.30	-1	7,700	-0.01%
2020/11/19	0	0.00	2	51.40	51.00	-2	7,782	-0.03%
2020/11/13	1	49.10	0	0.00	49.05	1	8,049	0.01%
2020/11/11	1	50.40	33	49.28	49.05	-32	8,505	-0.38%
2020/11/10	2	50.85	0	0.00	50.60	2	8,463	0.02%
2020/11/09	0	0.00	3	51.80	51.80	-3	8,424	-0.04%
2020/11/06	1	51.10	1	51.20	51.10	0	8,394	0.00%
2020/11/05	64	52.45	34	51.61	51.40	30	8,393	0.36%
2020/11/04	1	50.90	0	0.00	50.50	1	8,302	0.01%
2020/11/03	0	0.00	4	51.20	51.30	-4	8,301	-0.05%
2020/10/30	2	51.65	2	51.95	50.80	0	8,297	0.00%
2020/10/29	5	51.36	6	51.18	51.60	-1	8,247	-0.01%
2020/10/28	33	53.78	37	54.17	52.10	-4	8,190	-0.05%
2020/10/27	12	52.65	12	52.61	51.80	0	7,870	0.00%
2020/10/26	5	52.42	5	52.58	52.50	0	7,864	0.00%
2020/10/23	92	52.68	89	53.18	53.00	3	7,845	0.04%
2020/10/22	1	50.60	0	0.00	50.30	1	7,533	0.01%
2020/10/21	0	0.00	2	51.10	50.40	-2	7,581	-0.03%
2020/10/20	2	50.50	4	50.40	50.70	-2	7,627	-0.03%
2020/10/19	8	49.94	7	50.23	50.30	1	7,938	0.01%
2020/10/16	12	50.25	9	50.14	50.40	3	8,004	0.04%
2020/10/15	10	51.23	5	51.10	51.60	5	7,916	0.06%
2020/10/14	56	51.78	56	51.97	51.00	0	7,792	0.00%
2020/10/13	2	49.35	7	50.14	49.35	-5	7,746	-0.06%
2020/10/12	72	50.97	66	50.80	50.80	6	7,563	0.08%
2020/10/08	0	0.00	20	46.40	46.60	-20	7,282	-0.27%
2020/10/07	26	47.06	4	46.61	46.45	22	7,260	0.30%
2020/10/06	30	46.08	35	45.95	46.30	-5	7,224	-0.07%
2020/09/30	0	0.00	1	43.35	42.25	-1	7,206	-0.01%
2020/09/25	6	42.65	12	42.78	41.90	-6	7,153	-0.08%
2020/09/23	5	44.60	0	0.00	44.15	5	6,934	0.07%
2020/09/21	8	46.55	6	46.90	46.05	2	6,841	0.03%
2020/09/17	0	0.00	1	44.80	45.05	-1	6,685	-0.01%
2020/09/16	0.1	45.00	0	0.00	45.00	0.1	6,619	0.00%
2020/09/15	4	44.55	4	44.43	44.40	0	6,551	0.00%
2020/09/14	24	44.91	19	44.87	44.85	5	6,452	0.08%
2020/09/11	12	47.51	12	47.32	46.65	0	6,258	0.00%
2020/09/10	25	44.73	25	44.91	44.90	0	5,723	0.00%
2020/09/09	3	42.05	3	42.75	42.65	0	5,565	0.00%
2020/09/08	5	42.14	4	42.35	42.20	1	5,537	0.02%
2020/09/07	5	42.85	9	42.75	42.05	-4	5,442	-0.07%
2020/09/04	11	40.59	10	40.00	40.60	1	5,261	0.02%
2020/09/03	4	41.65	5	41.97	41.15	-1	5,178	-0.02%
2020/09/02	9	39.91	9	40.32	40.65	0	5,047	0.00%
2020/09/01	2	40.70	2	40.95	39.65	0	4,992	0.00%
2020/08/31	12	40.33	12	40.49	40.80	0	4,905	0.00%
2020/08/28	0	0.00	10	38.65	38.70	-10	4,688	-0.21%
2020/08/27	3	38.82	6	39.00	38.75	-3	4,655	-0.06%
2020/08/26	10	38.17	9	38.19	38.05	1	4,553	0.02%
2020/08/25	16	39.22	16	38.60	38.00	0	4,514	0.00%
2020/08/24	16	38.43	12	38.47	38.40	4	4,417	0.09%
2020/08/21	6	37.34	10	37.31	37.55	-4	4,316	-0.09%
2020/08/20	12	35.88	5	36.15	35.90	7	4,217	0.17%
2020/08/19	4	39.86	5	38.93	38.20	-1	4,097	-0.02%
2020/08/18	22	39.07	27	38.81	39.05	-5	3,997	-0.13%
2020/08/17	3	35.63	11	36.46	38.30	-8	3,711	-0.22%
2020/08/14	5	34.92	4	34.80	34.85	1	3,452	0.03%
2020/08/13	1	34.95	0	0.00	33.75	1	3,379	0.03%
2020/08/12	3	34.40	3	34.40	34.40	0	3,363	0.00%
2020/08/11	0	0.00	16	34.15	34.25	-16	3,338	-0.48%
2020/08/10	0	0.00	4	34.80	35.10	-4	3,314	-0.12%
2020/08/06	4	34.96	1	35.70	35.75	3	3,213	0.09%
2020/07/31	3	34.55	6	33.80	33.60	-3	3,042	-0.10%
2020/07/30	7	34.57	1	33.95	33.85	6	3,059	0.20%
2020/07/29	2	34.05	7	34.67	34.75	-5	3,051	-0.16%
2020/07/28	21	34.51	8	33.40	33.30	13	2,964	0.44%
2020/07/27	3	34.40	16	35.17	32.95	-13	2,874	-0.45%
2020/07/24	4	36.50	9	36.33	36.60	-5	2,756	-0.18%
2020/07/23	24	37.05	26	36.80	36.25	-2	2,645	-0.08%
2020/07/22	6	35.54	3	35.22	36.60	3	2,292	0.13%
2020/07/21	12	33.05	1	32.70	33.30	11	2,134	0.52%
2020/07/20	4	32.86	1	32.00	32.70	3	2,083	0.14%
2020/07/17	17	33.13	22	32.91	32.00	-5	2,019	-0.25%
2020/07/16	3	31.75	0	0.00	31.65	3	1,780	0.17%
2020/07/15	6	31.93	12	31.69	31.00	-6	1,749	-0.34%
2020/07/10	4	31.18	2	31.75	31.55	2	1,556	0.13%
2020/07/09	7	30.80	6	30.86	30.55	1	1,451	0.07%
2020/07/08	2	29.20	0	0.00	29.15	2	1,322	0.15%
2020/07/07	2	29.20	0	0.00	29.55	2	1,309	0.15%
2020/07/06	2	29.20	1	28.95	29.15	1	1,274	0.08%
2020/07/03	0	0.00	4	28.33	28.35	-4	1,236	-0.32%
2020/07/01	2	28.78	0	0.00	28.55	2	1,225	0.16%
2020/06/30	2	28.25	0	0.00	27.95	2	1,191	0.17%
2020/06/23	2	27.60	0	0.00	27.60	2	1,183	0.17%
2020/06/22	0	0.00	5	28.15	27.90	-5	1,180	-0.42%
2020/06/18	0	0.00	1	28.55	28.25	-1	1,170	-0.09%
2020/06/17	2	29.18	7	29.85	28.75	-5	1,155	-0.43%
2020/06/16	34	28.66	16	28.39	29.00	18	1,101	1.63%
2020/06/15	0	0.00	1	27.75	27.80	-1	1,033	-0.10%
2020/06/08	2	27.25	5	26.86	26.85	-3	1,024	-0.29%
2020/06/04	2	26.10	0	0.00	26.10	2	1,040	0.19%
2020/06/01	1	26.35	1	26.35	26.35	0	1,063	0.00%
2020/05/27	0	0.00	16	25.10	25.80	-16	1,072	-1.49%
2020/05/26	2	25.00	0	0.00	25.00	2	1,085	0.18%
2020/05/25	1	25.10	1	25.05	25.10	0	1,093	0.00%
2020/05/20	1	26.15	0	0.00	26.30	1	1,107	0.09%
2020/05/18	2	25.65	0	0.00	25.85	2	1,114	0.18%
2020/05/08	1	28.15	0	0.00	28.15	1	1,171	0.09%
2020/05/06	1	28.00	0	0.00	28.10	1	1,231	0.08%
2020/05/05	10	28.37	5	28.55	28.45	5	1,307	0.38%
2020/05/04	0	0.00	4	26.40	26.00	-4	1,256	-0.32%
2020/04/30	16	26.97	0	0.00	26.60	16	1,282	1.25%
2020/04/29	1	25.60	0	0.00	25.55	1	1,276	0.08%
2020/04/28	1	25.05	0	0.00	24.85	1	1,292	0.08%
2020/04/27	1	24.50	0	0.00	24.75	1	1,319	0.08%
2020/04/22	0	0.00	2	24.25	24.50	-2	1,387	-0.14%
2020/04/10	2	26.50	0	0.00	26.45	2	1,401	0.14%
2020/04/09	0	0.00	2	26.85	27.20	-2	1,409	-0.14%
2020/04/01	2	25.20	0	0.00	25.20	2	1,395	0.14%
2020/03/26	0	0.00	10	23.25	23.80	-10	1,383	-0.72%
2020/03/24	20	22.13	10	21.26	22.60	10	1,392	0.72%
2020/03/18	4	22.25	16	22.68	22.15	-12	1,414	-0.85%
2020/03/17	15	22.84	9	23.08	22.65	6	1,408	0.43%
2020/03/16	8	24.74	19	25.36	24.20	-11	1,413	-0.78%
2020/03/13	17	24.81	37	24.98	25.40	-20	1,393	-1.44%
2020/03/12	14	28.41	0	0.00	27.55	14	1,365	1.03%
2020/03/11	3	29.42	0	0.00	29.45	3	1,331	0.23%
2020/03/03	20	30.35	0	0.00	30.00	20	1,258	1.59%
2020/03/02	0	0.00	20	28.64	29.60	-20	1,264	-1.58%
2020/02/26	20	30.69	0	0.00	30.35	20	1,272	1.57%
2020/02/20	0	0.00	2	30.50	30.40	-2	1,225	-0.16%
2020/02/17	1	30.60	1	30.65	30.65	0	1,243	0.00%
2020/02/14	0	0.00	2	31.00	31.00	-2	1,241	-0.16%
2020/02/13	11	30.90	13	31.03	30.80	-2	1,228	-0.16%
2020/02/12	4	31.65	2	32.40	31.40	2	1,204	0.17%
2020/02/11	1	31.50	0	0.00	31.35	1	1,153	0.09%
2020/02/10	0	0.00	1	32.05	31.90	-1	1,128	-0.09%
2020/02/07	1	31.35	0	0.00	31.35	1	1,088	0.09%
2020/02/06	8	32.05	11	31.44	30.95	-3	1,051	-0.29%
2020/02/05	3	30.30	0	0.00	30.05	3	920	0.33%
2020/02/04	2	30.25	1	30.45	30.25	1	896	0.11%
2020/01/31	2	29.68	0	0.00	30.00	2	844	0.24%
2020/01/20	0	0.00	2	30.45	30.35	-2	785	-0.25%
2020/01/15	0	0.00	8	28.50	28.35	-8	690	-1.16%
2020/01/13	4	29.43	4	29.53	28.80	0	701	0.00%
2019/12/25	0	0.00	10	29.18	29.00	-10	640	-1.56%
2019/12/19	8	30.05	0	0.00	29.65	8	628	1.27%
2019/12/18	12	30.15	0	0.00	30.15	12	618	1.94%
2019/12/17	0	0.00	6	29.32	29.40	-6	564	-1.06%
2019/12/16	5	29.20	0	0.00	29.20	5	559	0.89%
2019/11/25	0	0.00	15	27.87	27.55	-15	463	-3.24%
2019/11/15	4	27.03	0	0.00	26.50	4	466	0.86%
2019/09/20	0	0.00	7	25.50	25.45	-7	1,074	-0.65%
2019/09/16	2	24.78	2	24.75	24.75	0	1,093	0.00%
2019/09/06	2	24.80	2	24.75	24.60	0	1,216	0.00%
2019/08/15	0	0.00	4	21.75	22.15	-4	1,530	-0.26%
2019/08/02	1	24.70	0	0.00	24.15	1	1,447	0.07%
2019/07/31	0	0.00	20	25.45	25.50	-20	1,394	-1.43%
2019/07/30	1	26.40	1	26.50	25.90	0	1,371	0.00%
2019/07/29	2	26.75	9	26.74	26.85	-7	1,326	-0.53%
2019/07/26	13	27.77	0	0.00	27.60	13	1,309	0.99%
2019/07/25	1	27.60	0	0.00	27.40	1	1,300	0.08%
2019/07/23	9	28.08	0	0.00	27.70	9	1,277	0.70%
2019/07/22	58	28.84	46	28.92	28.55	12	1,253	0.96%
2019/07/19	4	28.90	0	0.00	28.90	4	1,208	0.33%
2019/07/15	0	0.00	1	27.15	27.30	-1	1,072	-0.09%
2019/07/12	1	28.25	0	0.00	27.60	1	1,053	0.09%
2019/07/11	0	0.00	4	27.25	27.30	-4	999	-0.40%
2019/07/09	3	27.15	0	0.00	27.05	3	973	0.31%
2019/06/28	0	0.00	7	26.00	25.55	-7	888	-0.79%
2019/06/27	10	25.90	3	25.60	25.60	7	865	0.81%
2019/06/26	0	0.00	1	25.70	25.55	-1	868	-0.12%
2019/06/20	0	0.00	1	26.45	26.30	-1	851	-0.12%
2019/06/18	7	26.31	7	26.55	26.45	0	840	0.00%
2019/06/11	7	26.88	7	27.01	26.85	0	686	0.00%
2019/06/10	20	27.26	20	27.20	27.35	0	653	0.00%
2019/06/06	11	26.76	10	27.09	27.00	1	582	0.17%
2019/06/05	15	25.45	14	25.61	25.90	1	464	0.22%
2019/04/01	0	0.00	7	23.77	23.70	-7	437	-1.60%
2019/03/29	6	24.08	0	0.00	24.05	6	448	1.34%
2019/03/28	1	23.75	2	23.75	23.80	-1	437	-0.23%
2019/03/26	2	23.53	1	23.35	23.50	1	426	0.23%
2019/03/25	1	23.05	0	0.00	23.30	1	421	0.24%
2019/03/22	0	0.00	2	23.20	23.05	-2	409	-0.49%
2019/03/18	2	23.05	2	22.60	23.25	0	383	0.00%
2019/03/14	0	0.00	1	22.25	22.30	-1	367	-0.27%
2019/03/07	3	22.33	0	0.00	22.25	3	373	0.80%
2019/01/30	0	0.00	3	21.65	21.70	-3	342	-0.88%
2019/01/29	5	21.75	5	21.70	21.75	0	340	0.00%
2019/01/24	1	20.95	9	20.80	20.80	-8	308	-2.60%
2019/01/23	81	21.21	79	21.22	21.00	2	290	0.69%
2019/01/22	16	20.68	7	20.61	20.70	9	261	3.44%
2018/10/11	0	0.00	1	19.40	19.40	-1	1,182	-0.08%
2018/10/08	10	22.30	0	0.00	22.25	10	1,148	0.87%
2018/10/05	3	23.00	9	23.18	22.50	-6	1,139	-0.53%
2018/10/04	4	23.90	0	0.00	24.00	4	1,110	0.36%
2018/10/03	2	23.95	7	23.85	23.80	-5	1,100	-0.45%
2018/10/02	19	25.10	19	25.17	24.30	0	1,080	0.00%
2018/10/01	20	24.15	13	24.04	24.30	7	1,003	0.70%
2018/09/27	2	23.85	2	23.80	23.95	0	962	0.00%
2018/09/26	2	24.00	8	24.26	24.05	-6	951	-0.63%
2018/09/25	16	25.26	18	25.31	24.75	-2	913	-0.22%
2018/09/21	8	24.63	12	24.42	24.35	-4	817	-0.49%
2018/09/20	6	24.63	6	24.60	24.45	0	809	0.00%
2018/09/19	105	24.68	94	24.87	25.20	11	799	1.38%	大買/
2018/09/18	9	24.00	10	24.05	24.50	-1	735	-0.14%
2018/09/17	2	22.30	0	0.00	22.30	2	605	0.33%
2018/09/11	1	22.80	0	0.00	22.30	1	596	0.17%
2018/08/07	20	23.43	20	23.60	22.95	0	996	0.00%
2018/06/29	2	23.50	2	23.15	23.00	0	4,224	0.00%
2018/06/28	7	22.97	11	23.06	23.25	-4	4,320	-0.09%
2018/06/27	4	23.31	0	0.00	23.55	4	4,753	0.08%
2018/06/15	2	22.60	2	22.60	22.50	0	5,047	0.00%
2018/06/14	8	23.01	9	23.33	22.45	-1	5,042	-0.02%
2018/06/13	4	23.46	3	23.48	23.10	1	5,007	0.02%
2018/06/01	6	22.90	0	0.00	22.85	6	4,886	0.12%
2018/05/29	0	0.00	3	22.47	22.55	-3	4,864	-0.06%
2018/05/25	0	0.00	1	23.35	22.90	-1	4,837	-0.02%
2018/05/23	0	0.00	2	23.95	23.65	-2	4,815	-0.04%
2018/05/16	0	0.00	1	24.80	24.60	-1	4,783	-0.02%
2018/05/15	1	25.50	0	0.00	24.70	1	4,773	0.02%
2018/05/11	2	24.83	2	25.15	24.65	0	4,736	0.00%
2018/05/10	2	24.35	0	0.00	24.50	2	4,690	0.04%
2018/05/09	3	25.35	4	25.13	24.80	-1	4,674	-0.02%
2018/05/04	2	24.60	2	24.60	24.70	0	4,565	0.00%
2018/05/03	8	24.42	10	24.09	24.95	-2	4,544	-0.04%
2018/05/02	15	25.37	10	25.02	24.30	5	4,481	0.11%
2018/04/30	6	27.88	5	28.12	26.85	1	4,346	0.02%
2018/04/27	23	26.63	24	26.89	27.30	-1	4,245	-0.02%
2018/04/26	28	27.34	32	27.89	26.60	-4	4,166	-0.10%
2018/04/25	12	28.50	7	28.98	29.10	5	3,994	0.13%
2018/04/24	17	27.57	16	27.73	27.55	1	3,885	0.03%
2018/04/23	112	29.51	113	29.69	29.10	-1	3,793	-0.03%	大買/大賣/
2018/04/20	53	28.85	52	29.01	29.10	1	3,688	0.03%
2018/04/19	20	27.38	30	26.93	27.50	-10	3,280	-0.30%
2018/04/18	21	26.21	9	26.36	26.40	12	3,153	0.38%
2018/04/17	1	25.30	5	25.34	25.30	-4	3,110	-0.13%
2018/04/16	1	25.95	5	26.74	26.20	-4	3,050	-0.13%
2018/04/13	0	0.00	2	26.15	25.20	-2	2,966	-0.07%
2018/04/12	3	26.72	1	26.45	25.90	2	2,973	0.07%
2018/04/11	29	27.16	27	27.28	27.20	2	2,905	0.07%
2018/04/10	12	31.23	18	29.33	28.35	-6	2,720	-0.22%
2018/04/09	16	30.54	17	30.69	31.45	-1	2,444	-0.04%
2018/04/03	152	27.95	162	27.61	28.60	-10	2,245	-0.45%	大買/大賣/
2018/04/02	17	26.24	23	26.23	26.00	-6	2,049	-0.29%
2018/03/31	23	26.24	19	26.13	25.85	4	1,987	0.20%
2018/03/30	267	26.60	251	26.55	26.15	16	1,867	0.86%	大買/大賣/
2018/03/29	21	24.97	28.2	24.85	25.40	-7.2	1,408	-0.51%
2018/03/28	116	23.82	117	23.93	23.10	-1	1,224	-0.08%	大買/大賣/
2018/03/27	43	22.82	30	22.77	23.55	13	1,109	1.17%
2018/03/22	0	0.00	4	21.65	21.75	-4	974	-0.41%
2018/03/16	4	22.25	4	22.05	22.05	0	968	0.00%
2018/03/08	1	20.90	0	0.00	20.85	1	964	0.10%
2018/03/07	1	20.85	0	0.00	20.85	1	970	0.10%
2018/03/05	2	20.85	0	0.00	20.85	2	1,032	0.19%
2018/02/27	0	0.00	0.8	21.10	21.20	-0.8	1,110	-0.07%
2018/02/06	0	0.00	1	20.70	19.90	-1	1,141	-0.09%
2018/01/16	0	0.00	10	23.05	22.30	-10	1,182	-0.85%
2018/01/11	1	22.50	0	0.00	21.85	1	1,082	0.09%
2018/01/08	0	0.00	2	21.60	22.10	-2	1,029	-0.19%
2018/01/05	0	0.00	1	21.00	21.30	-1	958	-0.10%
2018/01/04	0	0.00	5	21.65	21.00	-5	940	-0.53%