安集 (6477)-群益金鼎-中山券商分點個股進出

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

安集

(6477)

可現股當沖

股價
31.60
漲跌
▲0.30
漲幅
+0.96%
成交量
384張
產業
上市光電類股
401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

安集 (6477)籌碼相關－群益金鼎-中山券商分點個股進出

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-中山券商分點個股進出
群益金鼎-中山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
2024/11/27	0	0.00	15	30.30	30.20	-15	329	-4.56%
2024/11/26	0	0.00	6	30.75	30.75	-6	335	-1.79%
2024/11/21	0	0.00	4	29.40	29.40	-4	365	-1.09%
2024/11/20	3	29.40	0	0.00	29.25	3	370	0.81%
2024/11/19	8	29.64	0	0.00	29.80	8	376	2.13%
2024/11/18	0	29.55	0	0.00	29.50	0	387	0.01%
2024/11/15	0	29.50	0	0.00	29.55	0	389	0.01%
2024/11/14	1	28.65	0	0.00	28.50	1	386	0.26%
2024/11/13	2	29.20	0	0.00	29.00	2	387	0.52%
2024/11/12	14	29.96	0	0.00	29.60	14	386	3.62%
2024/11/11	1	30.60	0	0.00	31.00	1	381	0.26%
2024/11/08	21	32.81	0	0.00	31.05	21	382	5.49%
2024/11/07	5	33.96	0	0.00	34.40	5	359	1.39%
2024/11/05	4	34.23	0	0.00	34.30	4	379	1.05%
2024/11/04	2	34.28	0	0.00	34.00	2	402	0.50%
2024/11/01	0	0.00	1	34.50	34.85	-1	427	-0.23%
2024/10/29	2	33.05	0	0.00	33.20	2	440	0.45%
2024/10/25	7	33.44	0	0.00	33.35	7	463	1.51%
2024/10/21	6	33.77	2	33.70	33.70	4	582	0.69%
2024/10/18	12	33.51	0	0.00	33.40	12	669	1.79%
2024/10/16	4	33.90	0	0.00	33.75	4	703	0.57%
2024/10/11	1	33.90	3	34.15	33.90	-2	903	-0.22%
2024/10/09	0	0.00	7	34.45	34.35	-7	977	-0.72%
2024/10/07	2	35.65	0	0.00	36.05	2	1,134	0.18%
2024/10/01	0	0.00	2	36.10	36.40	-2	1,341	-0.15%
2024/09/27	0	35.55	0	0.00	35.65	0	1,762	0.00%
2024/09/25	0	0.00	3	35.15	35.35	-3	2,276	-0.13%
2024/09/20	1	35.05	5	34.95	34.95	-4	2,699	-0.15%
2024/09/19	2	35.10	0	0.00	35.25	2	2,707	0.07%
2024/09/18	0	34.85	0	0.00	34.60	0	2,718	0.00%
2024/09/16	1	34.70	0	0.00	34.65	1	2,735	0.04%
2024/09/10	8	32.86	0	0.00	32.70	8	2,741	0.29%
2024/09/04	6	34.08	0	0.00	33.75	6	2,743	0.22%
2024/09/03	1	35.60	0	0.00	35.50	1	2,739	0.04%
2024/08/29	0	36.56	0	0.00	36.50	0	2,739	0.00%
2024/08/28	0	0.00	5.5	36.48	36.45	-5.5	2,733	-0.20%
2024/08/16	0	34.15	0	0.00	34.10	0	2,703	0.00%
2024/08/12	1	33.60	0	0.00	33.60	1	2,782	0.04%
2024/08/08	2	33.35	0	0.00	33.40	2	2,777	0.07%
2024/08/05	2	34.35	0	0.00	33.15	2	2,759	0.07%
2024/08/02	11	37.24	0	0.00	36.80	11	2,740	0.40%
2024/07/29	3	38.77	0	0.00	37.80	3	2,703	0.11%
2024/07/26	1	39.20	0	0.00	39.20	1	2,683	0.04%
2024/07/23	1	40.25	0	0.00	40.45	1	2,673	0.04%
2024/07/22	3	42.75	2	43.45	41.40	1	2,643	0.04%
2024/07/19	0.1	43.65	0	0.00	43.15	0.1	2,593	0.00%
2024/07/17	2	43.95	0	0.00	44.00	2	2,489	0.08%
2024/07/12	3.1	46.62	3	46.85	45.95	0.1	2,446	0.01%
2024/07/11	2	45.58	6	46.68	45.45	-4	2,319	-0.17%
2024/07/10	3	46.48	1	45.50	45.45	2	2,268	0.09%
2024/07/08	1	45.05	1	44.90	44.60	0	2,125	0.00%
2024/07/05	2	46.45	4	47.10	46.45	-2	2,074	-0.10%
2024/07/04	4	46.20	1.1	46.03	45.80	2.9	1,954	0.15%
2024/07/03	10	46.28	18	46.25	46.15	-8	1,844	-0.43%
2024/07/02	15	45.49	13	46.27	47.00	2	1,548	0.13%
2024/07/01	0	0.00	1	43.15	42.75	-1	1,097	-0.09%
2024/06/28	6	44.26	5.5	43.66	43.60	0.5	1,043	0.05%
2024/06/27	0	0.00	1	42.35	42.35	-1	743	-0.13%
2024/06/26	1	39.55	0	0.00	39.30	1	670	0.15%
2024/06/21	0	38.09	2	38.18	38.25	-2	678	-0.29%
2024/06/17	0.1	37.20	0	0.00	37.20	0.1	849	0.01%
2024/06/14	0	0.00	4	36.85	36.90	-4	852	-0.47%
2024/06/12	0	0.00	2	36.65	36.50	-2	864	-0.23%
2024/05/27	1	37.20	0	0.00	37.50	1	1,034	0.10%
2024/05/20	0	0.00	2	38.70	38.45	-2	1,047	-0.19%
2024/05/17	2	39.37	3	39.33	38.65	-1	1,041	-0.09%
2024/05/16	2	37.67	1	38.05	38.00	1	979	0.10%
2024/05/15	1	37.00	0	0.00	37.10	1	963	0.10%
2024/05/10	1	37.75	2	36.98	36.85	-1	962	-0.10%
2024/05/06	2	36.90	0	0.00	36.80	2	930	0.21%
2024/05/02	1	37.25	0	0.00	37.10	1	928	0.11%
2024/04/29	1	37.60	0	0.00	37.65	1	935	0.11%
2024/04/22	0	0.00	1	37.85	37.70	-1	930	-0.11%
2024/04/16	1	36.80	0	0.00	37.20	1	918	0.11%
2024/04/10	0	0.00	1	40.30	39.60	-1	871	-0.11%
2024/04/03	2	39.48	1	39.10	39.05	1	831	0.12%
2024/03/27	1	40.75	0	0.00	40.45	1	789	0.13%
2024/03/26	0	41.50	0	0.00	41.35	0	781	0.00%
2024/03/22	0	0.00	1	41.95	40.85	-1	790	-0.13%
2024/03/21	2	40.25	3	42.22	42.35	-1	732	-0.13%
2024/03/18	1	40.10	1	39.45	39.55	0	648	0.00%
2024/03/14	1	39.35	1	39.00	39.10	0	637	0.00%
2024/03/13	0	0.00	1	39.65	38.85	-1	633	-0.16%
2024/03/12	0	40.08	0	0.00	39.90	0	625	0.00%
2024/03/11	2	38.93	1	38.70	40.15	1	614	0.16%
2024/03/06	0	0.00	2	39.50	39.45	-2	572	-0.35%
2024/03/01	1	39.90	1	39.70	39.75	0	547	0.00%
2024/02/29	0	0.00	1	39.15	39.45	-1	521	-0.19%
2024/02/27	1	37.50	0	0.00	37.60	1	499	0.20%
2024/02/21	0	0.00	1	38.65	38.65	-1	490	-0.20%
2024/02/02	1	36.80	0	0.00	36.50	1	473	0.21%
2024/01/29	0	0.00	0	37.60	37.50	0	479	0.00%
2024/01/23	0	0.00	2	38.10	38.55	-2	501	-0.40%
2024/01/22	0	0.00	1	38.00	37.80	-1	536	-0.19%
2024/01/15	2	39.23	2	38.78	38.65	0	543	0.00%
2024/01/10	0	0.00	1	37.10	37.00	-1	540	-0.18%
2023/12/27	0	38.30	0	38.15	38.10	0	588	0.00%
2023/12/22	0	0.00	1	38.25	38.25	-1	588	-0.17%
2023/12/20	2	39.85	1	40.05	39.20	1	574	0.18%
2023/12/15	0	0.00	1	38.95	38.95	-1	524	-0.19%
2023/12/11	1	37.50	0	0.00	37.40	1	512	0.20%
2023/12/05	0	38.25	0	0.00	38.50	0	519	0.01%
2023/12/01	1	39.20	1	38.70	38.65	0	514	0.00%
2023/11/21	0	0.00	1	37.70	37.60	-1	504	-0.20%
2023/11/15	1	36.90	1	36.85	37.05	0	500	0.00%
2023/11/14	1	36.00	0	0.00	36.05	1	500	0.20%
2023/11/09	1	36.80	0	0.00	36.70	1	507	0.20%
2023/11/03	1	36.85	0	0.00	36.70	1	514	0.19%
2023/11/02	1	36.70	1	36.85	36.70	0	519	0.00%
2023/11/01	1	36.05	0	0.00	36.15	1	548	0.18%
2023/10/30	1	38.00	2	38.30	38.05	-1	539	-0.19%
2023/10/23	0.1	36.30	1	36.20	36.25	-1	516	-0.18%
2023/10/19	1	35.65	3	35.55	36.00	-2	516	-0.39%
2023/10/11	1	37.05	0	0.00	36.80	1	581	0.17%
2023/09/21	2	40.03	0	0.00	40.15	2	678	0.29%
2023/09/18	0	0.00	2	42.23	41.65	-2	692	-0.29%
2023/09/15	1	42.00	0	0.00	42.00	1	704	0.14%
2023/09/13	0	0.00	1	40.90	40.80	-1	759	-0.13%
2023/09/12	1	40.20	0	0.00	40.30	1	781	0.13%
2023/09/07	2	42.80	0	0.00	42.05	2	802	0.25%
2023/09/06	5	42.95	0	0.00	42.80	5	829	0.60%
2023/08/29	0	0.00	2	43.10	42.95	-2	954	-0.21%
2023/08/24	0	0.00	1	42.10	41.60	-1	979	-0.10%
2023/08/22	3	41.73	0	0.00	41.50	3	1,023	0.29%
2023/08/21	0	0.00	2	42.43	42.10	-2	1,032	-0.19%
2023/08/18	1	41.75	0	0.00	41.70	1	1,040	0.10%
2023/08/17	1.1	40.94	1	41.60	41.95	0.1	1,044	0.00%
2023/08/16	1	40.95	0	0.00	40.85	1	1,056	0.09%
2023/07/31	1	45.75	0	0.00	45.60	1	1,459	0.07%
2023/07/27	0	0.00	1	46.05	46.10	-1	1,616	-0.06%
2023/07/21	1	45.60	0	0.00	45.60	1	1,916	0.05%
2023/07/17	0	0.00	1	49.50	49.65	-1	2,266	-0.04%
2023/07/14	0	0.00	2	49.00	48.60	-2	2,781	-0.07%
2023/07/13	1	48.65	0	0.00	48.60	1	3,028	0.03%
2023/07/12	1	50.40	0	0.00	49.35	1	3,068	0.03%
2023/06/29	2	50.80	0	0.00	51.00	2	4,015	0.05%
2023/06/26	1	50.70	0	0.00	50.70	1	4,067	0.02%
2023/06/21	1	50.70	0	0.00	50.60	1	4,080	0.02%
2023/06/16	0.1	50.30	4	49.99	49.70	-4	4,119	-0.10%
2023/06/13	3	48.75	0	0.00	48.85	3	4,403	0.07%
2023/06/12	1	49.00	0	0.00	49.05	1	4,454	0.02%
2023/06/07	11	52.05	0	0.00	51.60	11	4,466	0.25%
2023/06/05	1	52.20	5	52.48	52.20	-4	4,500	-0.09%
2023/06/02	3	51.60	0	0.00	51.60	3	4,496	0.07%
2023/05/31	0	0.00	1	51.90	51.90	-1	4,513	-0.02%
2023/05/30	0	0.00	1	51.70	50.90	-1	4,519	-0.02%
2023/05/29	0	0.00	1	51.10	51.40	-1	4,508	-0.02%
2023/05/25	4	50.80	0	0.00	50.70	4	4,511	0.09%
2023/05/24	1	51.50	0	0.00	51.50	1	4,524	0.02%
2023/05/23	0	0.00	1	51.40	51.70	-1	4,529	-0.02%
2023/05/22	1	51.30	0	0.00	51.40	1	4,537	0.02%
2023/05/19	1	50.30	0	0.00	50.30	1	4,549	0.02%
2023/05/18	1	51.20	2	51.10	51.30	-1	4,626	-0.02%
2023/05/17	2	51.10	1	51.10	51.40	1	4,653	0.02%
2023/05/16	1	51.00	0	0.00	51.20	1	4,642	0.02%
2023/05/15	2	50.00	0	0.00	50.10	2	4,632	0.04%
2023/05/12	3	48.88	3	49.02	49.50	0	4,619	0.00%
2023/05/11	1	48.70	2	49.15	48.70	-1	4,590	-0.02%
2023/05/09	4	51.93	0	0.00	51.40	4	4,495	0.09%
2023/05/08	1	55.30	1	55.30	55.30	0	4,395	0.00%
2023/05/05	1	55.20	1	55.20	55.20	0	4,376	0.00%
2023/05/04	1	56.50	1	56.90	57.20	0	4,337	0.00%
2023/05/02	3	56.13	3	56.37	56.70	0	4,232	0.00%
2023/04/28	0	0.00	1	54.30	54.30	-1	4,102	-0.02%
2023/04/27	1	53.40	0	0.00	53.40	1	4,082	0.02%
2023/04/26	1.1	53.65	1	54.20	54.90	0.1	4,034	0.00%
2023/04/25	2	53.60	0	0.00	53.80	2	3,945	0.05%
2023/04/20	1	55.00	0	0.00	54.90	1	3,803	0.03%
2023/04/19	11	59.09	14.1	57.76	57.00	-3.1	3,637	-0.08%
2023/04/18	8	55.98	2	56.85	54.80	6	3,121	0.19%
2023/04/13	1	54.90	3	55.07	55.40	-2	2,855	-0.07%
2023/04/12	2	53.40	1	55.00	54.70	1	2,680	0.04%
2023/04/10	2	52.00	1	52.00	51.80	1	2,433	0.04%
2023/04/07	4	51.38	7	53.39	53.40	-3	2,341	-0.13%
2023/04/06	1	49.75	1	49.45	50.80	0	2,132	0.00%
2023/03/31	1	48.70	0	0.00	48.80	1	2,063	0.05%
2023/03/30	2	48.85	2	49.30	48.95	0	2,061	0.00%
2023/03/29	0	48.45	0	0.00	47.90	0	2,037	0.00%
2023/03/28	2	47.65	0	0.00	47.60	2	2,058	0.10%
2023/03/20	2	49.85	2	49.88	50.10	0	2,157	0.00%
2023/03/17	2	48.80	2	48.53	49.00	0	2,376	0.00%
2023/03/16	0	0.00	2	48.15	46.95	-2	2,416	-0.08%
2023/03/15	0	0.00	2	48.20	48.15	-2	2,400	-0.08%
2023/03/14	0	0.00	1	47.10	47.45	-1	2,369	-0.04%
2023/03/13	1	45.35	1	45.90	45.80	0	2,359	0.00%
2023/03/10	1	46.30	0	0.00	46.30	1	2,495	0.04%
2023/03/09	0.1	48.05	1	48.85	47.50	-1	2,496	-0.04%
2023/03/08	0	0.00	0.1	48.80	48.70	-0.1	2,497	0.00%
2023/03/06	0	0.00	1	47.80	48.40	-1	2,475	-0.04%
2023/03/02	1	46.70	0	0.00	46.70	1	2,479	0.04%
2023/02/24	0	48.40	0	0.00	47.50	0	2,494	0.00%
2023/02/22	3	48.35	3	47.77	47.45	0	2,554	0.00%
2023/02/16	1	48.60	0	0.00	48.05	1	2,955	0.03%
2023/02/15	0	0.00	1.1	47.02	48.05	-1.1	2,918	-0.04%
2023/02/09	1	46.15	0	0.00	46.15	1	2,949	0.03%
2023/02/03	0	0.00	0	47.60	47.05	0	3,009	0.00%
2023/01/31	2	46.95	0	0.00	46.85	2	3,024	0.07%
2023/01/17	0	0.00	1	44.75	44.75	-1	3,034	-0.03%
2023/01/16	1	44.20	0	0.00	44.20	1	3,039	0.03%
2023/01/12	0.1	46.00	0	0.00	45.20	0.1	3,078	0.00%
2023/01/11	0	0.00	1	46.00	46.30	-1	3,100	-0.03%
2023/01/09	0	0.00	1.1	48.09	47.85	-1.1	3,090	-0.04%
2023/01/05	5	48.95	5	47.70	47.65	0	3,123	0.00%
2022/12/23	0	0.00	1	45.15	45.15	-1	3,146	-0.03%
2022/12/22	0.1	44.60	0	0.00	45.05	0.1	3,189	0.00%
2022/12/15	1	48.90	1	48.55	48.80	0	3,304	0.00%
2022/12/14	3	48.30	3	48.37	48.70	0	3,301	0.00%
2022/12/13	1	48.00	3	48.47	47.80	-2	3,281	-0.06%
2022/12/12	8	50.49	6	50.19	49.15	2	3,254	0.06%
2022/12/09	3	51.17	2.1	51.56	49.70	0.9	3,136	0.03%
2022/12/08	2	49.48	2	48.03	48.20	0	2,828	0.00%
2022/12/06	0.1	47.55	0	0.00	47.30	0.1	2,718	0.00%
2022/12/02	1	48.30	2	48.03	48.55	-1	2,755	-0.04%
2022/12/01	1	46.50	0	0.00	46.50	1	2,629	0.04%
2022/11/25	0.1	46.55	0	0.00	45.60	0.1	2,853	0.00%
2022/11/21	0	0.00	1	45.85	45.95	-1	3,409	-0.03%
2022/11/18	0.2	47.00	0	0.00	45.95	0.2	3,457	0.01%
2022/11/17	2	46.60	0	0.00	47.10	2	3,427	0.06%
2022/11/16	8.1	47.31	2	48.40	47.20	6.1	3,435	0.18%
2022/11/15	1	46.40	3	47.43	47.95	-2	3,462	-0.06%
2022/11/10	1	43.00	0	0.00	42.65	1	3,812	0.03%
2022/10/20	3	43.80	2	43.75	43.25	1	4,944	0.02%
2022/10/13	0	0.00	1	43.65	41.90	-1	5,270	-0.02%
2022/10/12	1	44.50	0	0.00	44.60	1	5,333	0.02%
2022/10/06	1	45.70	0	0.00	45.70	1	5,453	0.02%
2022/10/04	0	0.00	1	44.45	45.40	-1	5,536	-0.02%
2022/10/03	1	43.20	0	0.00	43.20	1	5,586	0.02%
2022/09/29	1	45.05	0	0.00	43.70	1	5,784	0.02%
2022/09/28	0	0.00	1	45.05	44.20	-1	5,996	-0.02%
2022/09/23	1	52.00	0	0.00	50.60	1	7,174	0.01%
2022/09/21	1	53.70	0	0.00	53.00	1	7,651	0.01%
2022/09/15	2	56.00	8	55.60	54.50	-6	8,572	-0.07%
2022/09/14	4	56.05	1	56.20	56.00	3	8,637	0.03%
2022/09/12	5	56.70	3	57.27	57.50	2	8,605	0.02%
2022/09/08	2	54.90	1	55.00	55.00	1	8,590	0.01%
2022/09/06	1	54.00	0	0.00	53.20	1	8,599	0.01%
2022/09/05	2	55.90	1	55.80	55.70	1	8,573	0.01%
2022/09/02	0	0.00	11	57.23	57.10	-11	8,538	-0.13%
2022/09/01	2	57.90	2	57.80	57.50	0	8,466	0.00%
2022/08/30	0	0.00	2	59.20	57.80	-2	8,364	-0.02%
2022/08/29	1.1	57.71	1	58.40	57.30	0.1	8,096	0.00%
2022/08/26	7	57.43	6	57.67	58.30	1	8,035	0.01%
2022/08/24	0	0.00	9	55.47	55.20	-9	7,938	-0.11%
2022/08/23	2	55.80	5	55.72	56.30	-3	7,911	-0.04%
2022/08/22	6	57.12	18	57.70	56.10	-12	7,900	-0.15%
2022/08/19	125.1	58.36	101.1	57.90	57.60	24	7,749	0.31%	大買/大賣/
2022/08/18	0	0.00	10	57.99	58.90	-10	7,514	-0.13%
2022/08/17	2	56.50	0	0.00	55.80	2	7,316	0.03%
2022/08/15	0	0.00	12	54.18	54.80	-12	7,037	-0.17%
2022/08/12	0	0.00	6	53.85	54.20	-6	7,014	-0.09%
2022/08/11	14	55.28	1	54.70	54.40	13	7,033	0.18%
2022/08/10	0	54.80	0	0.00	54.30	0	6,994	0.00%
2022/08/09	1.1	54.53	11	55.09	54.40	-10	7,076	-0.14%
2022/08/08	0	0.00	2	51.70	54.00	-2	6,895	-0.03%
2022/08/05	2	50.20	0	0.00	51.50	2	6,853	0.03%
2022/08/02	1	53.80	1	53.50	53.30	0	6,852	0.00%
2022/07/28	0	0.00	28	53.57	53.80	-28	6,613	-0.42%
2022/07/27	25	53.98	0	0.00	54.00	25	6,560	0.38%
2022/07/25	17	55.49	15	54.47	54.10	2	6,606	0.03%
2022/07/22	3	52.00	0	0.00	53.50	3	6,607	0.05%
2022/07/21	23	51.70	0	0.00	52.30	23	6,589	0.35%
2022/07/15	2	49.95	0	0.00	51.00	2	6,901	0.03%
2022/07/14	6	48.33	6	49.30	49.95	0	7,064	0.00%
2022/07/12	5	48.66	5	49.18	48.30	0	7,380	0.00%
2022/07/07	2	52.20	0	0.00	52.40	2	8,006	0.02%
2022/07/06	1	55.00	3	54.53	53.00	-2	8,458	-0.02%
2022/07/05	14	58.01	15	57.55	57.00	-1	8,739	-0.01%
2022/07/04	18	54.67	17	54.32	55.30	1	8,229	0.01%
2022/07/01	15	54.07	11	52.78	52.90	4	8,150	0.05%
2022/06/30	16	54.69	14	54.21	54.20	2	8,182	0.02%
2022/06/29	3	55.30	10	54.05	54.00	-7	8,032	-0.09%
2022/06/28	31	54.03	30	53.63	55.00	1	7,956	0.01%
2022/06/27	2	52.10	3	51.17	52.80	-1	7,575	-0.01%
2022/06/24	2	47.18	1	45.65	48.00	1	7,364	0.01%
2022/06/23	1	44.40	0	0.00	43.65	1	7,410	0.01%
2022/06/22	0	0.00	1	46.55	44.50	-1	7,594	-0.01%
2022/06/20	0	0.00	5	44.42	42.95	-5	7,980	-0.06%
2022/06/15	2	47.23	0	0.00	47.05	2	8,820	0.02%
2022/06/14	1	47.50	0	0.00	48.15	1	9,858	0.01%
2022/06/13	1	49.30	0	0.00	49.20	1	10,434	0.01%
2022/06/09	0	0.00	13	51.52	51.60	-13	11,682	-0.11%
2022/06/08	0	0.00	10	51.30	51.20	-10	12,280	-0.08%
2022/06/07	0	0.00	6	52.17	52.60	-6	13,295	-0.05%
2022/06/06	5	54.24	1	55.40	53.40	4	13,536	0.03%
2022/06/02	3	54.20	4	54.00	53.10	-1	13,631	-0.01%
2022/06/01	3	53.37	0	0.00	53.60	3	13,792	0.02%
2022/05/31	9	52.27	0	0.00	52.70	9	14,139	0.06%
2022/05/30	0	0.00	1	52.40	52.60	-1	14,536	-0.01%
2022/05/27	5	50.48	0	0.00	50.50	5	14,718	0.03%
2022/05/26	6	50.40	0	0.00	49.20	6	14,744	0.04%
2022/05/24	8	50.59	0	0.00	50.30	8	14,858	0.05%
2022/05/19	1	51.00	0	0.00	51.40	1	14,838	0.01%
2022/05/18	2	52.80	3	52.30	53.20	-1	14,793	-0.01%
2022/05/17	9	53.51	19	53.87	52.90	-10	14,753	-0.07%
2022/05/16	0	0.00	20	54.05	52.50	-20	14,596	-0.14%
2022/05/13	0	0.00	6	53.75	53.80	-6	14,551	-0.04%
2022/05/12	1	54.80	0	0.00	52.00	1	14,510	0.01%
2022/05/11	4	56.40	4	56.63	54.80	0	14,555	0.00%
2022/05/10	4	54.60	23	54.91	55.00	-19	14,508	-0.13%
2022/05/09	4	57.35	4	57.03	55.60	0	14,522	0.00%
2022/05/06	0	0.00	4	59.28	59.60	-4	14,529	-0.03%
2022/05/05	0	0.00	7	60.10	59.90	-7	14,584	-0.05%
2022/05/04	1.1	60.20	0	0.00	59.20	1.1	14,581	0.01%
2022/05/03	3	61.17	3	60.77	60.40	0	14,614	0.00%
2022/04/29	19	62.32	1	62.70	61.30	18	14,653	0.12%
2022/04/28	2	59.30	2	60.85	61.60	0	14,737	0.00%
2022/04/27	6	57.80	9	57.22	58.90	-3	14,573	-0.02%
2022/04/26	4	59.43	4	59.63	59.10	0	14,544	0.00%
2022/04/25	2.1	59.30	5	58.36	58.10	-3	14,483	-0.02%
2022/04/22	12.1	61.32	31	62.20	61.10	-18.9	14,501	-0.13%
2022/04/21	18	63.69	16	63.78	63.40	2	14,805	0.01%
2022/04/20	19	65.64	20	64.69	64.50	-1	14,920	-0.01%
2022/04/19	36	64.29	39	64.39	64.60	-3	15,211	-0.02%
2022/04/18	22	64.36	5	64.42	64.10	17	15,472	0.11%
2022/04/15	6	63.67	7	63.34	63.00	-1	15,402	-0.01%
2022/04/14	12	64.77	21	64.90	63.90	-9	15,222	-0.06%
2022/04/13	11	65.39	12	65.00	65.90	-1	15,091	-0.01%
2022/04/12	13	64.78	27.5	64.31	66.50	-14.5	15,142	-0.10%
2022/04/11	33	63.43	30	63.56	63.20	3	14,737	0.02%
2022/04/08	7	60.80	10	61.38	61.60	-3	14,279	-0.02%
2022/04/07	12	62.25	13	60.55	59.40	-1	14,143	-0.01%
2022/04/06	6	63.07	10	63.18	63.80	-4	13,976	-0.03%
2022/04/01	8	61.56	1	61.70	61.50	7	13,647	0.05%
2022/03/31	9	61.71	4	62.35	61.50	5	13,578	0.04%
2022/03/30	16	61.46	8	61.41	60.50	8	13,426	0.06%
2022/03/28	1	60.30	3	58.80	60.60	-2	13,408	-0.01%
2022/03/25	18	62.21	6	61.50	59.80	12	13,358	0.09%
2022/03/24	16	64.44	6	64.37	63.30	10	13,456	0.07%
2022/03/23	6	63.13	7	64.10	63.00	-1	13,215	-0.01%
2022/03/22	7	63.96	10	64.14	62.90	-3	13,155	-0.02%
2022/03/21	9.5	63.56	3	64.13	62.30	6.5	13,130	0.05%
2022/03/18	8	62.68	4	62.88	61.70	4	13,246	0.03%
2022/03/17	33	63.19	36	63.28	63.20	-3	13,103	-0.02%
2022/03/16	9	58.81	13	59.85	62.50	-4	12,201	-0.03%
2022/03/15	54	60.30	23	59.94	56.90	31	11,699	0.26%
2022/03/14	26	58.79	35	59.16	58.90	-9	10,877	-0.08%
2022/03/11	17	58.09	29	58.39	59.90	-12	10,458	-0.11%
2022/03/10	36	57.51	52	57.72	56.70	-16	9,968	-0.16%
2022/03/09	2	54.85	21	56.63	56.80	-19	9,155	-0.21%
2022/03/08	4	52.25	3	53.03	51.70	1	8,889	0.01%
2022/03/07	7	53.76	3	51.97	51.80	4	8,706	0.05%
2022/03/04	21	54.39	11	54.66	54.20	10	8,506	0.12%
2022/03/03	14	53.21	16	53.18	54.20	-2	8,153	-0.02%
2022/03/02	11	51.39	10	51.42	50.60	1	7,751	0.01%
2022/03/01	0	0.00	3	49.58	49.15	-3	7,552	-0.04%
2022/02/25	6	47.88	7	48.02	48.35	-1	7,561	-0.01%
2022/02/24	9	48.78	8	47.98	47.35	1	7,595	0.01%
2022/02/22	1	48.10	0	0.00	46.85	1	7,496	0.01%
2022/02/21	1	48.40	7	48.54	48.50	-6	7,516	-0.08%
2022/02/18	3	47.92	0	0.00	48.10	3	7,515	0.04%
2022/02/17	8	48.58	2	48.85	48.50	6	7,532	0.08%
2022/02/16	1	48.50	0	0.00	48.65	1	7,569	0.01%
2022/02/14	2	48.60	3	48.27	47.65	-1	7,855	-0.01%
2022/02/11	7	50.04	10	49.98	49.80	-3	7,857	-0.04%
2022/02/10	9	49.04	10	49.14	48.95	-1	7,867	-0.01%
2022/02/09	10	48.79	13	48.93	49.50	-3	7,888	-0.04%
2022/02/08	5	48.06	5	48.75	49.10	0	7,908	0.00%
2022/02/07	15	47.73	11	45.73	46.40	4	7,978	0.05%
2022/01/26	1	46.95	0	0.00	47.45	1	8,030	0.01%
2022/01/25	2	48.20	2	48.50	47.60	0	8,424	0.00%
2022/01/24	14	50.59	17	50.47	49.70	-3	8,670	-0.03%
2022/01/21	3	53.43	5	53.02	52.00	-2	8,955	-0.02%
2022/01/20	3	52.87	3	52.20	52.30	0	9,032	0.00%
2022/01/19	3	52.73	6	51.93	51.90	-3	9,076	-0.03%
2022/01/17	1	52.00	3	52.50	53.40	-2	9,151	-0.02%
2022/01/14	16	55.12	24	54.85	53.20	-8	9,109	-0.09%
2022/01/13	4	54.13	19	54.94	53.80	-15	8,806	-0.17%
2022/01/12	14	56.04	3	53.70	56.90	11	8,657	0.13%
2022/01/11	36	53.22	26	54.78	55.80	10	8,421	0.12%
2022/01/10	10	51.10	14	50.91	50.80	-4	8,387	-0.05%
2022/01/07	1	49.00	8	48.60	48.75	-7	8,596	-0.08%
2022/01/06	40	51.25	0	0.00	50.60	40	8,989	0.44%
2022/01/05	23	54.07	10	54.89	52.90	13	9,010	0.14%
2022/01/04	41	51.20	6	52.18	52.30	35	8,630	0.41%
2022/01/03	3	49.92	6	50.43	50.00	-3	8,443	-0.04%
2021/12/30	0	0.00	10	49.00	49.50	-10	8,383	-0.12%
2021/12/29	3	49.47	10	49.83	49.65	-7	8,401	-0.08%
2021/12/28	2	48.25	1	48.15	48.00	1	8,393	0.01%
2021/12/27	4	48.75	10	49.00	49.00	-6	8,667	-0.07%
2021/12/24	4	48.93	0	0.00	48.85	4	8,932	0.04%
2021/12/23	9	50.47	7	50.73	50.20	2	8,908	0.02%
2021/12/22	0	0.00	1	49.50	49.30	-1	8,773	-0.01%
2021/12/21	2	47.95	0	0.00	48.00	2	8,735	0.02%
2021/12/20	5	49.73	8	49.83	48.30	-3	8,667	-0.03%
2021/12/17	5	48.65	12	48.63	48.00	-7	8,355	-0.08%
2021/12/16	29	48.04	17	48.08	48.35	12	8,261	0.15%
2021/12/15	18	48.05	30	47.67	47.50	-12	8,230	-0.15%
2021/12/14	61	48.05	53	48.34	47.55	8	8,123	0.10%
2021/12/13	33	46.40	38	46.31	46.50	-5	7,652	-0.07%
2021/12/10	19	45.22	12	45.26	45.00	7	7,443	0.09%
2021/12/09	0	0.00	1	44.00	44.05	-1	7,265	-0.01%
2021/12/07	1	42.95	0	0.00	42.95	1	7,162	0.01%
2021/12/03	1	43.85	3	45.30	42.95	-2	7,016	-0.03%
2021/12/02	0	0.00	1	42.55	41.50	-1	6,772	-0.01%
2021/11/30	0	0.00	1	42.15	41.80	-1	6,762	-0.01%
2021/11/26	2	41.48	0	0.00	41.10	2	6,732	0.03%
2021/11/25	2	42.50	0	0.00	42.50	2	6,735	0.03%
2021/11/23	1	43.75	1	42.85	42.75	0	6,740	0.00%
2021/11/22	0	0.00	2	41.75	42.40	-2	6,683	-0.03%
2021/11/19	2	41.15	0	0.00	41.15	2	6,672	0.03%
2021/11/18	1	41.20	1	42.00	41.45	0	6,657	0.00%
2021/11/17	0	0.00	2	42.70	42.40	-2	6,618	-0.03%
2021/11/16	2	42.10	0	0.00	42.10	2	6,619	0.03%
2021/11/15	0	0.00	2	43.00	42.10	-2	6,597	-0.03%
2021/11/12	2	42.00	0	0.00	42.00	2	6,545	0.03%
2021/11/11	1	47.45	3	46.83	45.90	-2	6,384	-0.03%
2021/11/10	2	45.88	0	0.00	45.45	2	6,263	0.03%
2021/11/09	1	45.65	4	46.83	46.45	-3	6,229	-0.05%
2021/11/05	2	46.20	2	46.40	45.65	0	6,108	0.00%
2021/11/04	2	47.05	0	0.00	46.85	2	6,054	0.03%
2021/11/03	7	47.09	13	46.34	46.35	-6	5,922	-0.10%
2021/11/02	20	48.55	13	49.15	48.35	7	5,792	0.12%
2021/11/01	8	48.49	11	48.39	49.70	-3	5,363	-0.06%
2021/10/29	18	46.74	18	47.31	45.20	0	5,080	0.00%
2021/10/28	15	44.46	20	46.49	48.40	-5	4,708	-0.11%
2021/10/27	0	0.00	3	43.35	44.00	-3	4,418	-0.07%
2021/10/26	2	42.00	1	42.90	41.80	1	4,331	0.02%
2021/10/25	35	44.17	32	44.13	43.60	3	4,267	0.07%
2021/10/22	4	43.10	4	43.59	43.20	0	4,148	0.00%
2021/10/21	3	42.80	0	0.00	42.50	3	4,098	0.07%
2021/10/20	1	45.00	11	44.35	43.25	-10	4,007	-0.25%
2021/10/19	24	43.45	14	43.39	44.70	10	3,860	0.26%
2021/10/18	57	44.74	60	43.99	44.60	-3	3,596	-0.08%
2021/10/15	1	41.35	5	41.87	42.90	-4	3,142	-0.13%
2021/10/14	19	37.39	19	40.14	39.00	0	2,825	0.00%
2021/10/13	2	35.85	2	36.50	37.60	0	2,452	0.00%
2021/10/07	0	0.00	2	33.70	33.55	-2	2,287	-0.09%
2021/10/06	3	33.15	1	33.60	33.20	2	2,277	0.09%
2021/10/04	7	35.49	7	35.85	34.40	0	2,200	0.00%
2021/10/01	22	36.02	43	36.88	36.50	-21	1,906	-1.10%
2021/09/30	1	32.35	1	33.00	33.60	0	1,626	0.00%
2021/09/29	10	33.90	10	32.95	32.40	0	1,612	0.00%
2021/09/28	21	33.70	2	33.53	33.30	19	1,599	1.19%
2021/09/27	0	0.00	1	32.20	32.20	-1	1,559	-0.06%
2021/09/22	1	31.30	0	0.00	30.30	1	1,637	0.06%
2021/09/17	1	35.85	21	36.79	33.15	-20	1,595	-1.25%
2021/09/15	20	36.25	0	0.00	35.85	20	1,549	1.29%
2021/09/14	2	36.45	0	0.00	36.15	2	1,669	0.12%
2021/09/13	1	38.90	3	38.03	37.05	-2	1,712	-0.12%
2021/09/10	0	0.00	1	36.65	36.60	-1	1,725	-0.06%
2021/09/09	0	0.00	1	36.10	35.90	-1	1,792	-0.06%
2021/09/08	1	35.55	0	0.00	35.55	1	2,143	0.05%
2021/09/07	2	36.35	0	0.00	36.35	2	2,240	0.09%
2021/09/06	1	38.00	0	0.00	36.80	1	2,289	0.04%
2021/08/30	1	40.80	0	0.00	40.05	1	2,433	0.04%
2021/08/27	0	0.00	2	38.30	38.05	-2	2,383	-0.08%
2021/08/26	2	37.50	0	0.00	37.50	2	2,371	0.08%
2021/08/20	0	0.00	3	36.40	36.05	-3	2,490	-0.12%
2021/08/18	1	37.70	0	0.00	37.80	1	2,524	0.04%
2021/08/16	1	36.70	10	37.70	37.30	-9	2,652	-0.34%
2021/08/12	1	39.80	1	40.35	40.35	0	2,952	0.00%
2021/08/11	1	39.30	0	0.00	39.50	1	3,038	0.03%
2021/08/10	3	42.83	0	0.00	41.50	3	3,096	0.10%
2021/08/09	1	44.90	0	0.00	43.80	1	3,146	0.03%
2021/08/05	2	45.95	0	0.00	45.55	2	3,476	0.06%
2021/08/04	0	0.00	15	46.67	46.55	-15	3,521	-0.43%
2021/07/30	2	44.80	0	0.00	44.80	2	3,539	0.06%
2021/07/28	12	44.60	0	0.00	45.10	12	3,641	0.33%
2021/07/27	2	47.60	0	0.00	46.25	2	3,679	0.05%
2021/07/26	3	47.70	5	47.94	47.10	-2	3,679	-0.05%
2021/07/22	2	45.80	2	47.00	45.80	0	3,655	0.00%
2021/07/21	5	46.24	0	0.00	45.85	5	3,660	0.14%
2021/07/19	10	49.50	5	48.80	48.85	5	3,653	0.14%
2021/07/16	1	46.55	1	46.60	46.00	0	3,612	0.00%
2021/07/15	0	0.00	5	45.54	45.30	-5	3,631	-0.14%
2021/07/14	8	44.81	0	0.00	44.25	8	3,647	0.22%
2021/07/13	2	45.23	0	0.00	45.05	2	3,670	0.05%
2021/07/08	0	0.00	2	46.70	46.60	-2	3,871	-0.05%
2021/07/07	3	46.43	2	46.50	46.00	1	4,406	0.02%
2021/07/01	2	49.60	0	0.00	48.55	2	4,568	0.04%
2021/06/30	3	51.57	4	50.65	49.45	-1	4,572	-0.02%
2021/06/29	2	49.30	6	49.41	48.40	-4	4,502	-0.09%
2021/06/28	2	48.30	6	48.45	48.30	-4	4,516	-0.09%
2021/06/25	0	0.00	2	50.50	49.30	-2	4,538	-0.04%
2021/06/24	4	50.95	2	50.00	50.10	2	4,600	0.04%
2021/06/23	0	0.00	3	50.13	50.50	-3	4,600	-0.07%
2021/06/22	4	49.30	0	0.00	48.15	4	4,534	0.09%
2021/06/21	2	49.95	1	50.30	49.50	1	4,525	0.02%
2021/06/18	1	49.00	0	0.00	51.80	1	4,572	0.02%
2021/06/17	7	49.93	5	49.89	50.40	2	4,853	0.04%
2021/06/16	7	48.19	8	48.48	50.10	-1	4,630	-0.02%
2021/06/15	2	46.10	4	45.58	45.55	-2	4,610	-0.04%
2021/06/11	3	44.95	0	0.00	44.15	3	4,610	0.07%
2021/06/10	1	47.50	3	46.43	46.80	-2	4,593	-0.04%
2021/06/09	1	44.65	0	0.00	44.00	1	4,684	0.02%
2021/06/08	0	0.00	1	44.80	44.75	-1	4,846	-0.02%
2021/06/07	1	44.10	0	0.00	43.90	1	4,931	0.02%
2021/06/03	2	45.50	2	46.05	45.90	0	5,128	0.00%
2021/06/02	3	45.98	2	46.30	45.50	1	5,146	0.02%
2021/05/27	0	0.00	4	45.00	45.10	-4	5,266	-0.08%
2021/05/26	1	43.65	0	0.00	43.75	1	5,269	0.02%
2021/05/25	5	43.76	0	0.00	43.80	5	5,298	0.09%
2021/05/24	1	42.45	1	43.00	43.15	0	5,389	0.00%
2021/05/21	1	42.00	11	42.02	41.95	-10	5,356	-0.19%
2021/05/20	3	47.37	2	44.18	42.20	1	5,331	0.02%
2021/05/19	0	0.00	10	42.60	45.40	-10	5,201	-0.19%
2021/05/18	8	39.96	8	40.47	41.30	0	5,140	0.00%
2021/05/17	1	40.00	0	0.00	37.55	1	5,103	0.02%
2021/05/14	5	45.36	15	43.67	41.70	-10	5,068	-0.20%
2021/05/13	1	42.15	1	44.00	42.15	0	4,928	0.00%
2021/05/12	1	52.20	0	0.00	46.80	1	4,954	0.02%
2021/05/11	2	54.45	1	52.70	52.00	1	4,956	0.02%
2021/05/06	4	58.05	4	56.55	56.40	0	5,038	0.00%
2021/05/05	1	55.80	0	0.00	55.80	1	4,987	0.02%
2021/05/04	0	0.00	1	57.60	57.80	-1	5,010	-0.02%
2021/05/03	1	64.30	2	63.30	61.20	-1	5,033	-0.02%
2021/04/29	4	61.80	4	61.90	63.00	0	5,197	0.00%
2021/04/23	3	63.33	3	63.23	62.90	0	5,517	0.00%
2021/04/21	0	0.00	2	65.00	65.00	-2	5,540	-0.04%
2021/04/20	5	67.02	1	66.60	66.10	4	5,547	0.07%
2021/04/16	3	68.97	4	67.83	67.90	-1	5,773	-0.02%
2021/04/14	5	68.06	3	65.50	66.40	2	6,342	0.03%
2021/04/13	24	70.48	26	70.15	68.50	-2	6,342	-0.03%
2021/04/12	1	66.40	1	65.70	66.00	0	5,884	0.00%
2021/04/08	2	67.50	0	0.00	66.00	2	6,017	0.03%
2021/04/01	1	65.00	0	0.00	65.30	1	6,743	0.01%
2021/03/31	0	0.00	1	67.10	66.10	-1	7,352	-0.01%
2021/03/30	1	66.80	1	66.80	66.30	0	8,696	0.00%
2021/03/29	4	68.13	4	67.43	67.00	0	9,031	0.00%
2021/03/23	28	69.54	30	66.74	66.60	-2	9,079	-0.02%
2021/03/22	26	70.35	18	70.12	69.90	8	9,084	0.09%
2021/03/19	11	63.20	9	67.27	68.50	2	8,935	0.02%
2021/03/18	4	65.18	4	64.48	64.10	0	8,914	0.00%
2021/03/17	0	0.00	1	65.60	64.10	-1	8,931	-0.01%
2021/03/15	7	66.10	7	66.09	65.20	0	9,010	0.00%
2021/03/12	4	65.55	6	65.52	64.20	-2	8,927	-0.02%
2021/03/11	1	63.40	2	64.30	63.80	-1	8,889	-0.01%
2021/03/10	27	64.79	22	65.03	63.70	5	8,864	0.06%
2021/03/09	3	61.43	1	60.90	61.00	2	8,844	0.02%
2021/03/03	6	65.23	8	65.43	64.50	-2	9,523	-0.02%
2021/02/26	7	62.60	7	63.29	62.60	0	10,758	0.00%
2021/02/24	4	65.33	7	65.33	62.80	-3	11,232	-0.03%
2021/02/23	2	62.10	0	0.00	62.10	2	11,626	0.02%
2021/02/22	2	63.40	8	62.81	63.00	-6	12,275	-0.05%
2021/02/19	32	62.61	19	62.38	61.90	13	12,431	0.10%
2021/02/17	4	59.65	4	59.95	59.70	0	12,989	0.00%
2021/02/05	1	57.20	1	58.00	58.00	0	13,254	0.00%
2021/02/04	0	0.00	4	57.10	57.20	-4	13,747	-0.03%
2021/02/03	20	58.91	16	59.15	57.20	4	14,188	0.03%
2021/02/02	2	57.10	0	0.00	56.00	2	14,354	0.01%
2021/02/01	5	58.38	6	57.50	57.30	-1	14,885	-0.01%
2021/01/22	4	63.53	4	63.35	62.50	0	17,744	0.00%
2021/01/21	2	62.20	2	62.65	60.60	0	18,173	0.00%
2021/01/19	8	64.16	41	61.61	63.50	-33	18,379	-0.18%
2021/01/18	0	0.00	1	62.20	60.60	-1	18,467	-0.01%
2021/01/15	20	62.93	1	62.30	62.10	19	18,509	0.10%
2021/01/14	2	64.70	21	63.60	63.70	-19	18,562	-0.10%
2021/01/13	4	63.45	2	63.50	63.00	2	18,616	0.01%
2021/01/11	2	66.25	4	66.30	65.50	-2	18,784	-0.01%
2021/01/08	20	69.19	5	71.30	66.30	15	18,730	0.08%
2021/01/07	2	68.35	2	69.30	70.10	0	18,616	0.00%
2021/01/06	3	66.00	12	66.35	63.80	-9	19,991	-0.05%
2021/01/04	1	69.70	1	70.00	69.00	0	21,267	0.00%
2020/12/31	1	69.20	2	69.55	70.10	-1	21,437	0.00%
2020/12/30	19	69.84	4	71.62	69.20	15	21,684	0.07%
2020/12/29	27	71.43	12	71.43	71.00	15	21,788	0.07%
2020/12/28	10	70.62	7	69.20	69.70	3	21,406	0.01%
2020/12/25	33	73.50	37	73.16	70.30	-4	21,490	-0.02%
2020/12/24	194	70.93	181	70.57	72.60	13	20,907	0.06%	大買/大賣/
2020/12/23	4	65.20	5	65.42	67.40	-1	19,635	-0.01%
2020/12/15	3	63.97	3	63.23	61.40	0	19,793	0.00%
2020/12/11	3	59.27	0	0.00	59.80	3	19,753	0.02%
2020/12/10	10	62.10	0	0.00	60.50	10	19,838	0.05%
2020/12/09	1	63.90	1	63.30	62.40	0	19,890	0.00%
2020/12/08	0	0.00	2	63.20	62.50	-2	19,954	-0.01%
2020/12/07	2	63.35	2	63.10	62.90	0	20,155	0.00%
2020/12/03	5	63.38	0	0.00	62.10	5	20,781	0.02%
2020/12/02	1	62.10	1	62.20	62.30	0	21,149	0.00%
2020/12/01	0	0.00	4	64.05	63.60	-4	22,532	-0.02%
2020/11/30	3	67.00	3	66.57	65.50	0	22,888	0.00%
2020/11/27	0	0.00	3	65.57	65.70	-3	22,916	-0.01%
2020/11/26	11	65.83	7	65.86	64.60	4	22,788	0.02%
2020/11/25	47	64.92	37	65.28	65.50	10	22,333	0.04%
2020/11/24	16	62.78	11	62.90	63.30	5	21,546	0.02%
2020/11/23	2	62.05	3	61.90	60.80	-1	21,285	0.00%
2020/11/20	70	62.56	69	62.76	61.60	1	21,093	0.00%
2020/11/19	74	60.94	79	61.03	60.60	-5	20,626	-0.02%
2020/11/18	36	58.35	41	58.28	58.40	-5	20,001	-0.02%
2020/11/17	57	59.75	50	59.93	58.10	7	19,821	0.04%
2020/11/16	4	57.90	8	57.88	57.00	-4	19,490	-0.02%
2020/11/13	13	57.83	11	57.63	58.20	2	19,528	0.01%
2020/11/12	27	55.22	25	54.98	58.70	2	19,415	0.01%
2020/11/11	24	58.79	17	58.92	57.50	7	19,038	0.04%
2020/11/10	5	65.06	11	64.68	63.60	-6	18,794	-0.03%
2020/11/09	27	64.55	27	64.55	65.20	0	18,547	0.00%
2020/11/06	28	65.66	28	64.58	61.80	0	18,159	0.00%
2020/11/05	13	62.38	10	61.09	63.50	3	17,342	0.02%
2020/11/04	40	58.69	40	58.64	57.80	0	16,906	0.00%
2020/11/03	1	56.40	4	57.60	57.00	-3	16,565	-0.02%
2020/11/02	43	56.41	43	56.45	57.90	0	16,671	0.00%
2020/10/30	18	60.00	11	60.40	57.20	7	16,486	0.04%
2020/10/29	5	63.40	5	63.42	62.00	0	16,236	0.00%
2020/10/28	7	62.33	5	62.50	62.30	2	15,834	0.01%
2020/10/27	0	0.00	3	66.17	64.90	-3	15,895	-0.02%
2020/10/26	7	58.60	38	59.61	63.80	-31	15,799	-0.20%
2020/10/23	42	56.71	41	56.82	58.00	1	15,662	0.01%
2020/10/22	5	54.50	5	55.00	55.60	0	15,608	0.00%
2020/10/21	3	57.00	3	56.30	56.10	0	15,547	0.00%
2020/10/20	9	58.90	0	0.00	58.30	9	15,478	0.06%
2020/10/19	25	58.56	8	55.51	59.50	17	15,380	0.11%
2020/10/16	6	55.73	6	56.33	55.10	0	15,211	0.00%
2020/10/15	31	56.49	31	55.51	56.00	0	15,133	0.00%
2020/10/14	104	56.61	87	56.80	57.00	17	15,022	0.11%	大買/
2020/10/13	27	51.36	37	51.74	54.00	-10	13,391	-0.07%
2020/10/08	6	43.90	6	44.02	44.65	0	12,583	0.00%
2020/10/06	18	39.06	19	38.90	38.50	-1	12,343	-0.01%
2020/10/05	15	36.91	14	36.51	37.00	1	12,131	0.01%
2020/09/30	11	36.93	11	36.82	36.60	0	12,296	0.00%
2020/09/25	0	0.00	1	34.10	35.10	-1	11,931	-0.01%
2020/09/24	21	38.57	14	38.51	37.50	7	11,731	0.06%
2020/09/21	1	38.30	1	38.05	37.90	0	11,156	0.00%
2020/09/18	3	38.75	3	38.05	37.90	0	11,110	0.00%
2020/09/17	6	38.78	6	38.82	38.50	0	11,008	0.00%
2020/09/16	2	39.08	2	38.73	38.45	0	10,878	0.00%
2020/09/15	25	38.42	25	38.50	37.45	0	10,737	0.00%
2020/09/14	11	36.94	16	36.88	36.65	-5	10,560	-0.05%
2020/09/11	2	38.35	1	38.20	37.50	1	10,417	0.01%
2020/09/10	53	39.15	57	39.06	39.05	-4	10,243	-0.04%
2020/09/09	79	38.57	89	38.60	38.65	-10	9,950	-0.10%
2020/09/08	6	38.56	8	37.98	37.30	-2	9,448	-0.02%
2020/09/07	7	41.14	18	41.81	39.30	-11	9,115	-0.12%
2020/09/04	104	44.89	72	44.69	43.10	32	8,572	0.37%	大買/
2020/09/03	12	41.78	18	42.67	43.00	-6	7,056	-0.09%
2020/09/02	5	38.69	7	38.91	39.10	-2	6,524	-0.03%
2020/09/01	29	37.37	22	37.59	36.75	7	6,229	0.11%
2020/08/31	77	36.85	83	37.00	36.90	-6	6,088	-0.10%
2020/08/28	4	35.31	4	35.46	34.85	0	5,950	0.00%
2020/08/27	6	35.74	1	35.60	35.25	5	5,908	0.08%
2020/08/26	5	37.06	4	36.65	36.25	1	5,849	0.02%
2020/08/20	1	34.95	0	0.00	35.45	1	5,564	0.02%
2020/08/19	1	38.50	0	0.00	36.80	1	5,364	0.02%
2020/08/14	33	39.83	42	39.90	39.50	-9	4,826	-0.19%
2020/08/13	25	38.86	25	38.10	38.10	0	4,577	0.00%
2020/08/11	24	36.86	23	36.94	36.75	1	4,272	0.02%
2020/08/10	89	39.37	93	39.53	38.70	-4	4,077	-0.10%
2020/08/07	57	37.97	61	38.09	37.25	-4	3,817	-0.10%
2020/08/06	59	37.24	45	37.47	36.70	14	3,659	0.38%
2020/08/05	77	40.88	80	40.95	40.45	-3	3,343	-0.09%
2020/08/04	84	41.45	77	41.36	41.50	7	3,188	0.22%
2020/08/03	1	40.25	1	41.00	39.80	0	3,011	0.00%
2020/07/31	2	38.85	0	0.00	40.60	2	2,780	0.07%
2020/07/30	1	39.95	2	38.10	40.90	-1	2,530	-0.04%
2020/07/29	1	37.00	0	0.00	37.25	1	2,414	0.04%
2020/07/27	13	34.20	13	34.36	33.60	0	2,287	0.00%
2020/07/20	1	36.00	0	0.00	35.80	1	2,049	0.05%
2020/07/16	2	37.20	1	36.60	35.95	1	1,876	0.05%
2020/07/15	3	36.13	3	36.13	37.15	0	1,433	0.00%
2020/07/14	3	33.62	3	33.62	33.80	0	1,150	0.00%
2020/07/13	1	31.55	11	31.55	31.55	-10	895	-1.12%
2020/07/10	77	28.33	71	28.62	28.70	6	759	0.79%
2020/07/09	5	28.50	0	0.00	28.75	5	650	0.77%
2020/07/08	0	0.00	36	25.36	26.50	-36	413	-8.71%
2020/07/07	19	24.32	0	0.00	24.30	19	301	6.30%
2020/07/06	20	24.42	12	24.48	24.30	8	291	2.75%
2020/07/03	4	23.70	0	0.00	23.70	4	277	1.44%
2020/06/19	0	0.00	1	23.40	22.95	-1	281	-0.36%
2020/06/12	2	22.15	0	0.00	22.10	2	308	0.65%
2020/06/09	1	22.60	0	0.00	22.45	1	336	0.30%
2020/03/19	0	15.50	0	0.00	15.50	0	564	0.00%
2020/02/18	1	22.80	0	0.00	22.80	1	564	0.18%
2020/02/17	0	0.00	1	23.35	23.00	-1	562	-0.18%
2020/02/05	1	22.80	0	0.00	22.75	1	628	0.16%
2020/02/04	0	0.00	1	22.80	22.80	-1	627	-0.16%
2020/02/03	1	22.50	0	0.00	22.60	1	623	0.16%
2020/01/31	0	0.00	1	23.00	23.00	-1	618	-0.16%
2020/01/30	1	22.50	0	0.00	22.25	1	613	0.16%
2020/01/20	0	0.00	1	23.80	23.60	-1	606	-0.16%
2020/01/15	1	23.45	0	0.00	23.45	1	599	0.17%
2020/01/14	0	0.00	1	23.70	23.55	-1	597	-0.17%
2020/01/13	0	0.00	1	23.95	23.90	-1	595	-0.17%
2020/01/08	1	22.90	0	0.00	22.95	1	576	0.17%
2020/01/02	2	23.73	1	24.00	23.65	1	549	0.18%
2019/12/31	1	23.70	0	0.00	23.90	1	547	0.18%
2019/12/30	5	24.08	5	23.98	24.00	0	536	0.00%
2019/12/27	0	0.00	10	23.40	23.70	-10	507	-1.97%
2019/12/26	13	23.90	3	23.97	24.05	10	468	2.14%
2019/11/27	0	0.00	1	22.80	22.90	-1	331	-0.30%
2019/11/26	0	0.00	1	22.40	22.40	-1	306	-0.33%
2019/11/13	1	21.60	0	0.00	21.60	1	277	0.36%
2019/11/06	1	21.75	0	0.00	21.75	1	276	0.36%
2019/11/05	0	0.00	6	22.58	22.25	-6	269	-2.23%
2019/11/04	0	0.00	1	22.05	21.95	-1	204	-0.49%
2019/10/09	1	21.50	0	0.00	21.50	1	222	0.45%
2019/09/26	1	21.70	0	0.00	21.70	1	319	0.31%
2019/09/19	1	21.95	0	0.00	21.95	1	319	0.31%
2019/09/11	0	0.00	4	21.60	21.65	-4	320	-1.25%
2019/09/10	1	21.60	0	0.00	21.65	1	320	0.31%
2019/09/09	3	21.60	0	0.00	21.60	3	321	0.93%
2019/09/04	2	21.80	0	0.00	21.80	2	327	0.61%
2019/09/03	0	0.00	1	22.20	21.85	-1	331	-0.30%
2019/08/08	0	0.00	2	21.00	21.20	-2	462	-0.43%
2019/08/05	0.2	20.65	0	0.00	20.65	0.2	509	0.04%
2019/08/02	0.2	21.10	0	0.00	21.10	0.2	524	0.03%
2019/07/31	1	21.60	0	0.00	21.60	1	575	0.17%
2019/07/30	2	21.80	0	0.00	21.75	2	658	0.30%
2019/07/29	0	0.00	1	21.55	21.90	-1	687	-0.15%
2019/07/26	0	0.00	4	21.55	21.45	-4	758	-0.53%
2019/07/22	3.1	21.15	0	0.00	21.05	3.1	781	0.39%
2019/07/19	2.1	21.11	0	0.00	21.10	2.1	784	0.27%
2019/07/11	1	21.90	0	0.00	21.25	1	834	0.12%
2019/07/10	0	0.00	1	23.80	23.80	-1	844	-0.12%
2019/07/09	1	23.65	0	0.00	23.65	1	892	0.11%
2019/07/08	1	24.35	1	24.20	23.95	0	904	0.00%
2019/07/05	1	24.45	3	24.27	23.85	-2	953	-0.21%
2019/07/04	0	0.00	1	23.75	23.85	-1	939	-0.11%
2019/07/02	2	23.50	2	23.60	23.50	0	931	0.00%
2019/06/28	2	23.00	0	0.00	23.00	2	931	0.21%
2019/06/21	2	23.40	2	23.30	23.30	0	968	0.00%
2019/06/14	1	23.20	1	23.20	23.05	0	1,009	0.00%
2019/06/11	1	23.25	0	0.00	23.25	1	1,015	0.10%
2019/06/05	1	23.30	1	23.30	23.25	0	1,043	0.00%
2019/06/04	0.2	22.90	0	0.00	22.90	0.2	1,051	0.02%
2019/05/21	2	24.10	2	24.20	23.90	0	1,244	0.00%
2019/05/17	7	24.44	7	24.11	24.00	0	1,225	0.00%
2019/05/16	4	24.00	4	24.54	24.55	0	1,231	0.00%
2019/05/13	3	23.30	3	22.60	23.00	0	1,179	0.00%
2019/05/10	1	24.15	1	24.15	24.10	0	1,148	0.00%
2019/05/08	3	24.93	2	24.98	24.75	1	1,102	0.09%
2019/05/07	13	26.37	13	26.32	25.15	0	1,090	0.00%
2019/05/06	1	26.25	0	0.00	25.35	1	1,015	0.10%
2019/05/03	8	25.88	9	26.02	25.90	-1	998	-0.10%
2019/05/02	4	25.21	4	25.26	25.45	0	910	0.00%
2019/04/24	1	25.10	1	25.00	24.90	0	913	0.00%
2019/04/23	1	24.70	0	0.00	24.70	1	903	0.11%
2019/04/17	7	25.54	7	25.30	25.30	0	880	0.00%
2019/04/16	20	25.95	20	25.74	25.70	0	857	0.00%
2019/04/12	3	24.47	3	24.30	24.10	0	747	0.00%
2019/04/11	15	24.74	16	24.75	24.65	-1	732	-0.14%
2019/04/10	0	0.00	2	23.65	23.65	-2	670	-0.30%
2019/04/09	1	23.40	0	0.00	23.40	1	672	0.15%
2019/04/02	1	23.40	0	0.00	23.40	1	693	0.14%
2019/04/01	0	0.00	3	23.90	23.45	-3	688	-0.44%
2019/03/27	1	23.05	0	0.00	23.05	1	660	0.15%
2019/03/25	2	23.28	0	0.00	23.15	2	655	0.31%
2019/03/22	0	0.00	1	24.35	24.40	-1	624	-0.16%
2019/03/12	1	23.90	0	0.00	23.90	1	608	0.16%
2019/03/11	1	24.50	0	0.00	24.50	1	599	0.17%
2019/03/05	0	0.00	2	24.90	24.70	-2	591	-0.34%
2018/12/27	2	20.65	2	20.45	20.55	0	514	0.00%
2018/11/29	1	22.50	1	22.40	21.50	0	658	0.00%
2018/11/26	3	21.22	3	21.18	21.60	0	772	0.00%
2018/11/23	6	21.84	6	22.01	21.60	0	810	0.00%
2018/09/05	2	24.20	0	0.00	24.20	2	678	0.29%
2018/09/04	2	24.50	2	24.68	24.60	0	679	0.00%
2018/08/31	5	24.47	5	24.52	24.25	0	602	0.00%
2018/08/16	1	21.35	1	22.00	21.90	0	574	0.00%
2018/08/13	0	0.00	1	22.80	22.25	-1	649	-0.15%
2018/08/09	1	22.40	0	0.00	22.40	1	790	0.13%
2018/07/26	0	0.00	2	22.00	22.20	-2	1,492	-0.13%
2018/07/17	2	21.20	0	0.00	21.20	2	2,116	0.09%
2018/07/04	0	0.00	3	20.45	20.80	-3	2,499	-0.12%
2018/06/28	0	0.00	1	21.60	21.60	-1	2,504	-0.04%
2018/06/27	1	21.15	0	0.00	21.15	1	2,496	0.04%
2018/06/25	0	0.00	2	22.20	22.20	-2	2,491	-0.08%
2018/06/21	0	0.00	8	23.10	23.10	-8	2,491	-0.32%
2018/06/20	2	23.30	0	0.00	23.05	2	2,505	0.08%
2018/06/19	0	0.00	7	23.10	23.10	-7	2,513	-0.28%
2018/06/14	10	23.90	10	23.75	23.70	0	2,522	0.00%
2018/06/07	10	24.30	0	0.00	24.10	10	2,563	0.39%
2018/06/06	0	0.00	3	23.90	23.90	-3	2,583	-0.12%
2018/06/05	3	23.75	0	0.00	23.70	3	2,574	0.12%
2018/06/04	5	24.32	0	0.00	24.30	5	2,553	0.20%
2018/05/29	0	0.00	1	24.60	25.30	-1	2,487	-0.04%
2018/05/18	1	25.35	11	24.89	25.20	-10	2,332	-0.43%
2018/05/17	8	26.73	8	27.13	25.30	0	2,302	0.00%
2018/05/16	2	26.60	7	27.04	26.10	-5	2,188	-0.23%
2018/05/15	2	26.23	2	26.35	26.85	0	2,117	0.00%
2018/05/14	4	25.89	4	26.06	25.85	0	2,062	0.00%
2018/05/11	5	25.31	5	25.52	25.45	0	2,012	0.00%
2018/05/10	1	27.10	1	26.75	24.85	0	1,940	0.00%
2018/05/08	2	25.73	2	25.80	25.50	0	1,779	0.00%
2018/05/04	1	25.55	1	25.30	24.70	0	1,724	0.00%
2018/05/03	13	26.96	8	27.54	25.40	5	1,667	0.30%
2018/05/02	1	26.10	6	26.13	26.45	-5	1,487	-0.34%
2018/04/30	11	25.81	10	26.05	25.75	1	1,428	0.07%
2018/04/26	11	26.02	6	25.98	24.80	5	1,241	0.40%
2018/04/25	2	25.60	2	25.25	25.45	0	1,154	0.00%
2018/04/23	5	25.74	5	25.65	25.30	0	996	0.00%
2018/04/13	1	22.80	0	0.00	21.50	1	580	0.17%
2018/03/19	1	23.05	1	22.95	22.55	0	522	0.00%
2018/03/16	5	23.40	5	23.11	23.05	0	523	0.00%
2018/03/07	2	20.55	0	0.00	20.25	2	466	0.43%
2018/03/05	0	0.00	1	20.40	20.40	-1	505	-0.20%
2018/02/09	0	0.00	5	19.55	19.60	-5	942	-0.53%