中櫃 (2613)-群益金鼎-大甲券商分點個股進出

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

中櫃

(2613)

可現股當沖

股價
21.80
漲跌
▼0.05
漲幅
-0.23%
成交量
90張
產業
上市航運類股
180人加入追蹤

立即追蹤
本地時間:13:30

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

中櫃 (2613)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/02	0	22.10	0	0.00	22.05	0	258	0.01%
2024/03/29	1	22.19	0	0.00	22.30	1	265	0.39%
2024/03/28	0	22.30	0	0.00	21.90	0	268	0.01%
2024/03/21	0	0.00	1.5	22.03	21.80	-1.5	301	-0.50%
2024/03/20	0	22.05	0	0.00	21.85	0	302	0.01%
2024/03/14	2	22.30	2	22.15	22.25	0	307	0.00%
2024/03/04	1	22.85	0	0.00	22.75	1	440	0.23%
2024/03/01	1	22.80	1	23.20	22.90	0	445	0.00%
2024/02/22	0	23.00	0	0.00	23.05	0	432	0.00%
2024/02/21	1	22.90	0	0.00	22.90	1	428	0.23%
2024/01/30	0.1	22.35	0	0.00	22.25	0.1	418	0.02%
2024/01/26	0	0.00	4	22.35	22.15	-4	420	-0.95%
2024/01/05	0	0.00	6	24.30	24.20	-6	393	-1.53%
2024/01/04	1	24.10	1	24.15	23.75	0	363	0.00%
2023/12/25	0	22.90	0	0.00	22.95	0	286	0.01%
2023/12/13	0	0.00	0.1	22.50	22.35	-0.1	240	-0.04%
2023/12/08	0	0.00	4	22.40	22.35	-4	240	-1.66%
2023/12/07	0	0.00	1	22.80	22.25	-1	236	-0.42%
2023/12/06	1	22.65	1	23.00	22.55	0	229	0.00%
2023/12/05	4	24.13	0	0.00	23.60	4	207	1.93%
2023/10/23	0.1	20.40	0	0.00	20.25	0.1	89	0.11%
2023/09/05	0	20.80	0	0.00	20.80	0	120	0.00%
2023/09/04	0.1	20.85	0	0.00	20.75	0.1	123	0.08%
2023/08/28	0.1	21.60	0	0.00	20.55	0.1	130	0.08%
2023/08/18	1	21.40	1	21.50	21.45	0	144	0.00%
2023/07/24	0	0.00	3	20.15	20.25	-3	151	-1.98%
2023/07/17	0	0.00	98	20.51	20.70	-98	162	-60.39%
2023/07/14	0.1	20.65	0	0.00	20.60	0.1	163	0.03%
2023/07/13	0.1	21.45	0	0.00	20.60	0.1	163	0.06%
2023/07/10	0	21.35	0	0.00	21.30	0	172	0.01%
2023/07/07	0	21.35	0	0.00	21.50	0	173	0.01%
2023/07/05	0	21.80	0	0.00	21.65	0	171	0.01%
2023/06/26	0.1	22.00	0	0.00	21.80	0.1	175	0.06%
2023/06/19	0	21.90	0	0.00	21.80	0	182	0.01%
2023/06/12	0	21.85	0	0.00	21.70	0	193	0.00%
2023/06/05	0.1	21.90	0	0.00	21.80	0.1	244	0.04%
2023/06/01	0.1	21.80	0	0.00	21.65	0.1	265	0.04%
2023/05/30	0	21.70	0	0.00	21.70	0	304	0.01%
2023/05/22	0.1	22.54	0	0.00	22.20	0.1	404	0.02%
2023/05/17	0	22.15	0	0.00	21.95	0	404	0.00%
2023/05/15	0	22.20	0	0.00	22.00	0	406	0.01%
2023/05/12	6	21.90	0	0.00	22.00	6	409	1.47%
2023/05/09	0	0.00	1	22.00	22.15	-1	411	-0.24%
2023/04/26	0	22.25	0	0.00	21.95	0	441	0.00%
2023/04/20	1	23.00	0	0.00	22.95	1	439	0.23%
2023/04/19	0	0.00	2	22.95	22.90	-2	442	-0.45%
2023/04/13	0	22.65	0	0.00	22.55	0	447	0.00%
2023/04/10	0	0.00	1	22.40	22.40	-1	463	-0.22%
2023/03/30	2	22.20	0	0.00	22.10	2	629	0.32%
2023/03/10	0	0.00	10	24.85	24.90	-10	713	-1.40%
2023/03/07	0	0.00	1	25.00	24.95	-1	720	-0.14%
2023/03/06	1	24.80	0	0.00	24.85	1	711	0.14%
2023/03/03	0	0.00	0.1	25.10	24.85	-0.1	710	-0.01%
2023/03/02	0.1	24.66	1	24.85	24.70	-0.9	696	-0.13%
2023/03/01	1	24.30	1	24.80	24.20	0	685	0.00%
2023/02/24	2	24.00	1	24.00	24.15	1	661	0.15%
2023/02/23	51	23.64	6	23.43	23.75	45	625	7.19%
2023/02/22	0	0.00	1	22.80	22.75	-1	596	-0.17%
2023/02/21	1	22.65	0	0.00	22.65	1	594	0.17%
2023/02/14	0	0.00	2	22.55	22.65	-2	633	-0.32%
2023/02/09	3	22.77	2	22.75	22.50	1	656	0.15%
2023/02/08	0	0.00	3	22.30	22.25	-3	665	-0.45%
2023/02/01	0	0.00	1	22.25	22.25	-1	724	-0.14%
2023/01/31	0	0.00	1	22.30	22.30	-1	724	-0.14%
2023/01/12	1	21.45	2	21.50	21.40	-1	745	-0.13%
2023/01/11	5	21.85	10	21.65	21.65	-5	753	-0.66%
2023/01/10	1	21.75	1	21.75	21.75	0	754	0.00%
2023/01/06	1	21.75	0	0.00	21.75	1	764	0.13%
2023/01/05	8	22.17	7	22.07	22.00	1	789	0.13%
2023/01/04	5	21.90	5	21.90	21.90	0	801	0.00%
2023/01/03	9	21.94	0	0.00	21.95	9	827	1.09%
2022/12/27	3	23.15	3	23.88	23.00	0	832	0.00%
2022/12/23	1	22.95	0	0.00	23.00	1	826	0.12%
2022/12/22	6	24.02	2	24.88	23.35	4	818	0.49%
2022/12/21	1	22.90	6	22.77	22.85	-5	719	-0.69%
2022/12/20	6	22.07	0	0.00	21.80	6	724	0.83%
2022/12/16	6	23.45	2	23.30	22.65	4	731	0.55%
2022/12/15	1	23.00	0	0.00	23.00	1	721	0.14%
2022/12/13	2	22.93	1	23.20	23.00	1	739	0.14%
2022/12/01	1	23.15	15	23.41	22.75	-14	953	-1.47%
2022/11/30	5	22.30	0	0.00	22.30	5	932	0.54%
2022/11/25	2	21.90	5	22.15	21.70	-3	931	-0.32%
2022/11/23	15	21.76	1	21.70	21.80	14	922	1.52%
2022/11/18	1	21.25	0	0.00	21.05	1	918	0.11%
2022/11/17	2	21.70	0	0.00	21.70	2	909	0.22%
2022/11/08	0	0.00	5	22.20	22.05	-5	880	-0.57%
2022/11/04	5	21.90	1	21.12	21.90	4	865	0.46%
2022/11/03	1	20.85	1	21.20	21.25	0	853	0.00%
2022/11/02	1	21.70	0	0.00	20.70	1	845	0.12%
2022/10/27	0	0.00	0.1	20.60	20.85	-0.1	811	-0.01%
2022/10/26	5	20.05	5	20.25	20.20	0	814	0.00%
2022/10/19	0.1	21.65	0	0.00	21.40	0.1	802	0.01%
2022/10/17	0	0.00	1	20.95	21.80	-1	798	-0.13%
2022/10/14	0	0.00	1	22.05	22.05	-1	817	-0.12%
2022/10/13	3	21.28	0	0.00	21.00	3	813	0.37%
2022/10/11	2	23.60	0	0.00	23.55	2	784	0.25%
2022/10/05	0	0.00	0.1	26.60	26.55	-0.1	762	-0.01%
2022/09/29	0	0.00	4.1	27.17	27.05	-4.1	749	-0.55%
2022/09/27	0.1	27.55	2	27.50	27.25	-1.9	740	-0.25%
2022/09/23	4	30.25	5	30.37	29.70	-1	738	-0.14%
2022/09/21	0.1	30.36	3	30.48	29.40	-2.9	723	-0.41%
2022/09/20	0	0.00	2	30.10	29.85	-2	712	-0.28%
2022/09/16	0.1	30.00	0	0.00	30.15	0.1	727	0.01%
2022/09/15	6	30.08	2	30.53	29.90	4	710	0.56%
2022/09/14	0	0.00	1	27.20	28.55	-1	652	-0.15%
2022/09/13	0	0.00	1	27.25	28.30	-1	650	-0.15%
2022/09/12	0	0.00	1	27.25	27.25	-1	618	-0.16%
2022/09/08	0	0.00	1	25.00	24.80	-1	597	-0.17%
2022/09/07	0	0.00	0	24.80	25.00	0	611	0.00%
2022/09/06	0	0.00	0	25.20	24.65	0	608	0.00%
2022/09/02	5	24.49	0	0.00	24.25	5	638	0.78%
2022/08/30	0	0.00	3.1	25.20	25.30	-3.1	659	-0.46%
2022/08/08	0	0.00	1	25.85	25.85	-1	949	-0.11%
2022/08/05	2	26.45	0	0.00	26.35	2	974	0.21%
2022/08/04	1	25.80	3	25.30	25.80	-2	1,012	-0.20%
2022/08/03	1	25.55	2	25.35	25.45	-1	1,035	-0.10%
2022/08/02	0	26.50	0	0.00	26.50	0	1,121	0.00%
2022/07/27	0	0.00	2	27.50	27.15	-2	2,103	-0.10%
2022/07/26	2	27.30	0	0.00	27.00	2	2,127	0.09%
2022/07/25	0	28.00	0	0.00	27.85	0	2,238	0.00%
2022/07/22	1	28.20	0	0.00	28.35	1	2,285	0.04%
2022/07/21	3	27.82	3	28.10	28.10	0	2,410	0.00%
2022/07/13	0	0.00	2	27.30	27.15	-2	3,598	-0.06%
2022/07/08	1	28.10	0	0.00	27.65	1	3,807	0.03%
2022/07/05	7	27.20	0	0.00	27.55	7	3,974	0.18%
2022/06/30	4	27.55	0	0.00	27.65	4	4,739	0.08%
2022/06/28	4	28.99	3	29.05	29.15	1	4,828	0.02%
2022/06/27	0	0.00	4	29.78	29.60	-4	4,835	-0.08%
2022/06/24	3	28.80	3	29.10	28.20	0	4,832	0.00%
2022/06/23	0	0.00	1	28.15	28.10	-1	4,836	-0.02%
2022/06/22	3	29.05	0	0.00	28.70	3	4,848	0.06%
2022/06/21	1	30.25	4	29.89	30.25	-3	4,853	-0.06%
2022/06/20	1	29.40	15	29.24	28.75	-14	4,860	-0.29%
2022/06/17	22	30.70	1	30.65	30.55	21	4,868	0.43%
2022/06/16	11	32.35	22	31.90	31.00	-11	4,892	-0.22%
2022/06/15	8	32.75	3	32.55	32.55	5	4,915	0.10%
2022/06/13	9	32.71	10	33.51	32.30	-1	5,029	-0.02%
2022/06/09	0	0.00	1	35.10	34.90	-1	5,201	-0.02%
2022/06/08	2	35.75	0	0.00	35.65	2	5,377	0.04%
2022/06/02	1	36.00	0	0.00	35.75	1	5,888	0.02%
2022/06/01	1	36.00	12	36.36	36.00	-11	6,089	-0.18%
2022/05/31	9	36.16	7	36.55	36.30	2	6,540	0.03%
2022/05/30	1	36.40	0	0.00	36.30	1	6,904	0.01%
2022/05/25	1	36.05	0	0.00	36.20	1	7,485	0.01%
2022/05/24	8	36.35	1	36.15	36.15	7	7,526	0.09%
2022/05/23	3	36.85	12	36.92	36.70	-9	7,557	-0.12%
2022/05/20	9	35.97	1	36.40	35.60	8	7,631	0.10%
2022/05/17	2	35.55	0	0.00	35.25	2	7,690	0.03%
2022/05/16	2	35.95	3	35.97	36.00	-1	7,668	-0.01%
2022/05/12	2	37.08	2	36.98	35.65	0	7,615	0.00%
2022/05/11	2	36.85	0	0.00	36.95	2	7,567	0.03%
2022/05/10	20	37.70	24	37.16	37.50	-4	7,538	-0.05%
2022/05/09	26	38.05	19	36.79	37.10	7	7,443	0.09%
2022/05/06	4	37.98	2	38.28	38.40	2	7,307	0.03%
2022/05/05	35	40.08	25	39.10	39.30	10	7,233	0.14%
2022/05/04	0	0.00	25	40.10	40.70	-25	6,889	-0.36%
2022/05/03	3	36.85	3	37.40	37.00	0	6,444	0.00%
2022/04/29	17	37.43	10	37.72	37.00	7	6,418	0.11%
2022/04/28	5	36.38	9	36.45	36.45	-4	6,306	-0.06%
2022/04/27	6	37.11	7	36.84	36.50	-1	6,257	-0.02%
2022/04/26	21	38.81	4	38.09	37.80	17	6,124	0.28%
2022/04/25	21	39.11	5	40.89	37.95	16	5,900	0.27%
2022/04/22	8	39.73	23	40.16	42.00	-15	5,449	-0.28%
2022/04/21	0	0.00	3	38.70	38.20	-3	5,144	-0.06%
2022/04/20	23	39.15	13	39.30	37.85	10	5,103	0.20%
2022/04/19	1	37.80	4	37.06	37.00	-3	4,943	-0.06%
2022/04/18	5	37.00	0	0.00	36.90	5	4,903	0.10%
2022/04/15	3	38.23	1	38.20	37.80	2	4,873	0.04%
2022/04/14	9	39.02	34	40.31	38.15	-25	4,818	-0.52%
2022/04/13	1	37.70	3	37.68	37.45	-2	4,678	-0.04%
2022/04/12	5	38.31	2	38.18	37.10	3	4,636	0.06%
2022/04/11	2	37.45	2	36.80	37.15	0	4,558	0.00%
2022/04/08	2	39.00	13	38.98	38.50	-11	4,486	-0.25%
2022/04/07	3	40.38	12	38.61	36.90	-9	4,316	-0.21%
2022/04/06	58	38.77	5	39.97	40.95	53	4,090	1.30%
2022/04/01	1	36.35	0	36.15	37.50	1	3,677	0.03%
2022/03/31	0	34.45	0	0.00	34.10	0	3,583	0.00%
2022/03/30	0	0.00	10	34.70	34.70	-10	3,570	-0.28%
2022/03/29	0	0.00	1	34.75	34.30	-1	3,554	-0.03%
2022/03/23	0	0.00	1	37.50	36.45	-1	3,468	-0.03%
2022/03/22	10	37.35	10	36.60	36.50	0	3,438	0.00%
2022/03/21	0	0.00	1	37.05	37.05	-1	3,414	-0.03%
2022/03/18	2	36.30	0	0.00	36.85	2	3,374	0.06%
2022/03/16	0	0.00	1	35.25	35.40	-1	3,278	-0.03%
2022/03/15	2	36.75	2	36.80	36.60	0	3,195	0.00%
2022/03/14	0	0.00	81	39.01	38.75	-81	3,103	-2.61%
2022/03/11	8	41.23	4	41.98	39.50	4	3,010	0.13%
2022/03/10	1	42.55	22	42.38	42.00	-21	2,826	-0.74%
2022/03/09	0	0.00	6	39.35	39.35	-6	2,470	-0.24%
2022/03/08	19	39.39	18	39.57	35.80	1	2,436	0.04%
2022/03/07	13	39.32	13	39.83	39.55	0	2,305	0.00%
2022/03/04	152	40.30	33	40.01	39.40	119	2,098	5.67%	大買/鉅額交易
2022/03/03	9	37.30	26.2	38.25	38.55	-17.2	1,639	-1.05%
2022/03/02	3	34.08	16	35.05	35.05	-13	1,266	-1.03%
2022/03/01	5	31.65	2.4	31.66	31.90	2.6	1,178	0.22%
2022/02/25	48	33.23	41	32.80	32.05	7	1,103	0.63%
2022/02/24	20	32.05	1	32.05	32.05	19	654	2.90%
2022/02/23	0	0.00	4.1	29.15	29.15	-4.1	597	-0.68%
2022/02/22	27.1	29.07	22	26.99	26.50	5.1	546	0.93%
2022/02/21	5	29.00	1	29.30	29.30	4	403	0.99%
2022/02/18	0	0.00	2	26.65	26.65	-2	355	-0.56%
2022/01/25	5	23.00	0	0.00	22.85	5	381	1.31%
2022/01/18	10	24.40	0	0.00	24.50	10	403	2.48%
2022/01/14	1	24.00	0	0.00	24.00	1	425	0.23%
2022/01/12	1	24.81	0	0.00	24.70	1	425	0.24%
2022/01/11	1	25.80	0	0.00	25.60	1	424	0.24%
2021/12/24	4	26.40	0	0.00	26.20	4	571	0.70%
2021/12/07	0	0.00	1	27.25	27.10	-1	696	-0.14%
2021/12/02	1	27.10	0	0.00	26.70	1	735	0.14%
2021/12/01	0	0.00	1	26.15	26.20	-1	743	-0.13%
2021/11/30	1	25.85	3	26.07	25.85	-2	759	-0.26%
2021/11/29	2	25.35	0	0.00	25.35	2	777	0.26%
2021/11/22	0	0.00	1	26.30	26.70	-1	860	-0.12%
2021/11/15	4	26.61	1	27.20	27.15	3	1,246	0.24%
2021/11/12	2	26.80	2	27.00	27.00	0	1,297	0.00%
2021/11/11	0	0.00	2	27.30	26.85	-2	1,325	-0.15%
2021/11/10	1	27.00	0	0.00	27.05	1	1,333	0.08%
2021/11/09	2	27.23	1	27.65	27.40	1	1,346	0.07%
2021/11/08	0	0.00	1	27.10	27.55	-1	1,360	-0.07%
2021/11/05	2	26.45	2	26.95	26.70	0	1,375	0.00%
2021/11/04	2	26.65	1	26.90	26.80	1	1,398	0.07%
2021/11/03	1	26.75	3	27.40	27.00	-2	1,467	-0.14%
2021/10/28	0.2	25.90	0	0.00	25.60	0.2	1,517	0.01%
2021/10/22	1	25.62	0	0.00	25.60	1	1,666	0.06%
2021/10/20	1	27.15	0	0.00	26.95	1	1,708	0.06%
2021/10/19	0	27.15	0	0.00	27.20	0	1,750	0.00%
2021/10/18	0	0.00	1	25.95	26.50	-1	1,805	-0.06%
2021/10/07	2	29.25	2	29.10	29.00	0	2,276	0.00%
2021/10/05	0	0.00	1	28.20	28.40	-1	2,348	-0.04%
2021/10/04	1	26.80	0	0.00	27.00	1	2,360	0.04%
2021/10/01	1	28.80	0	0.00	28.80	1	2,375	0.04%
2021/09/30	2	30.75	4	30.40	30.75	-2	2,391	-0.08%
2021/09/29	4	29.80	5.1	30.69	29.60	-1.1	2,403	-0.05%
2021/09/27	2	30.60	0	0.00	30.70	2	2,466	0.08%
2021/09/24	3	31.05	3	32.00	31.05	0	2,533	0.00%
2021/09/23	0	0.00	4	30.45	30.80	-4	2,624	-0.15%
2021/09/22	0	0.00	1	29.70	29.60	-1	2,794	-0.04%
2021/09/17	0	0.00	0.2	31.10	30.95	-0.2	3,124	-0.01%
2021/09/13	6	31.91	6	32.55	31.60	0	4,823	0.00%
2021/09/10	0	0.00	0.1	31.31	31.85	-0.1	4,950	0.00%
2021/09/08	57	31.15	1	30.90	31.45	56	5,747	0.97%
2021/09/07	6.1	32.12	5	31.97	31.10	1.1	6,355	0.02%
2021/09/06	3.1	31.10	5	30.57	30.15	-1.9	6,548	-0.03%
2021/09/03	2	32.48	0	0.00	31.80	2	6,577	0.03%
2021/09/02	4	32.95	4	33.38	32.85	0	6,576	0.00%
2021/09/01	1	32.85	0	0.00	32.80	1	6,569	0.02%
2021/08/31	11	34.30	1	35.10	33.75	10	6,585	0.15%
2021/08/30	1.1	34.57	1	35.00	34.00	0.1	6,738	0.00%
2021/08/26	1.1	35.06	0	0.00	35.05	1.1	6,770	0.02%
2021/08/25	5	34.50	5	36.00	35.85	0	6,824	0.00%
2021/08/24	14	35.57	4	35.98	35.25	10	6,827	0.15%
2021/08/23	1	35.25	20	35.56	35.80	-19	6,686	-0.28%
2021/08/20	1	32.90	7	32.43	32.55	-6	6,677	-0.09%
2021/08/19	8	32.39	8	34.03	31.50	0	6,721	0.00%
2021/08/18	0	0.00	17	32.36	33.30	-17	6,744	-0.25%
2021/08/17	3	31.30	0	0.00	30.30	3	6,846	0.04%
2021/08/16	4	30.99	1	31.45	30.90	3	6,937	0.04%
2021/08/13	2	32.30	5	32.89	32.15	-3	6,984	-0.04%
2021/08/12	1	32.00	16	32.37	33.40	-15	7,037	-0.21%
2021/08/11	0.1	32.93	5	33.30	32.10	-4.9	7,060	-0.07%
2021/08/10	4	33.81	1	33.55	33.10	3	7,058	0.04%
2021/08/09	5	34.86	6	34.88	33.95	-1	7,066	-0.01%
2021/08/06	6	34.48	5	34.71	33.80	1	7,030	0.01%
2021/08/05	11	33.28	0	0.00	33.00	11	7,029	0.16%
2021/08/04	2	34.55	8	34.73	34.50	-6	7,045	-0.09%
2021/08/03	2	34.28	2	34.93	33.90	0	7,136	0.00%
2021/08/02	1	34.30	4	34.65	34.30	-3	7,294	-0.04%
2021/07/30	5	35.29	2	34.53	33.50	3	7,331	0.04%
2021/07/29	5	35.50	8	35.77	36.80	-3	7,402	-0.04%
2021/07/28	3	33.55	3	33.95	33.75	0	7,805	0.00%
2021/07/27	2	34.65	2	35.73	34.25	0	8,339	0.00%
2021/07/26	2	36.80	6	36.55	35.80	-4	8,435	-0.05%
2021/07/23	8	37.19	0	0.00	37.75	8	8,445	0.09%
2021/07/22	4	35.63	6	36.44	36.40	-2	8,456	-0.02%
2021/07/21	3	36.42	64	37.39	36.00	-61	8,472	-0.72%
2021/07/20	1	38.55	0	0.00	37.75	1	8,514	0.01%
2021/07/19	2	38.80	5	40.04	39.65	-3	8,564	-0.04%
2021/07/16	20	42.58	14	42.63	39.35	6	8,761	0.07%
2021/07/15	1	39.05	6	39.60	41.25	-5	8,682	-0.06%
2021/07/14	5	37.65	18	38.13	37.50	-13	8,757	-0.15%
2021/07/13	7	40.04	2	40.53	39.55	5	8,797	0.06%
2021/07/12	0	0.00	10	43.70	43.90	-10	8,768	-0.11%
2021/07/09	2	46.00	11	45.00	44.70	-9	8,745	-0.10%
2021/07/08	11	44.00	1	45.20	45.25	10	8,739	0.11%
2021/07/07	1	42.50	0	0.00	43.15	1	8,817	0.01%
2021/07/05	7	43.95	23.1	45.44	45.50	-16.1	8,787	-0.18%
2021/07/02	0.1	46.20	1.3	47.59	46.50	-1.2	8,750	-0.01%
2021/07/01	2.3	50.37	2	50.60	48.40	0.3	8,723	0.00%
2021/06/30	13	48.80	4	49.73	49.90	9	8,659	0.10%
2021/06/29	13	49.55	6.5	49.50	49.00	6.5	8,564	0.08%
2021/06/28	10.5	49.04	10	50.96	51.20	0.5	8,402	0.01%
2021/06/25	13	44.85	58.2	44.71	46.55	-45.2	8,084	-0.56%
2021/06/24	112.2	41.36	27	40.83	42.35	85.2	7,618	1.12%	大買/
2021/06/23	9	39.14	2	38.50	38.50	7	7,060	0.10%
2021/06/22	22	41.47	16	42.59	42.75	6	6,842	0.09%
2021/06/21	5	38.90	10	38.90	38.90	-5	6,452	-0.08%
2021/06/18	3	34.65	1	34.70	35.40	2	6,385	0.03%
2021/06/17	5	30.31	5	31.92	32.20	0	6,089	0.00%
2021/06/16	5	30.45	15	32.03	29.30	-10	5,619	-0.18%
2021/06/15	7	28.44	50	28.88	29.35	-43	5,000	-0.86%
2021/06/11	15	26.27	6	26.66	26.70	9	4,774	0.19%
2021/06/10	0	0.00	2	25.40	25.90	-2	4,727	-0.04%
2021/06/09	3	26.25	0	0.00	26.20	3	4,715	0.06%
2021/06/08	4	27.58	4	27.04	27.00	0	4,701	0.00%
2021/06/07	6	27.94	27	27.44	26.95	-21	4,670	-0.45%
2021/06/04	4	27.66	0	0.00	27.00	4	4,496	0.09%
2021/06/03	23	28.01	3	28.40	28.00	20	4,480	0.45%
2021/06/02	0	0.00	21	28.19	27.60	-21	4,440	-0.47%
2021/06/01	25	27.02	50	27.69	27.60	-25	4,356	-0.57%
2021/05/31	27	27.80	5	28.25	26.70	22	4,314	0.51%
2021/05/28	28	28.12	18	28.08	27.75	10	4,269	0.23%
2021/05/27	17	27.73	4	28.00	27.70	13	4,210	0.31%
2021/05/26	20	28.15	53	27.35	27.25	-33	4,130	-0.80%
2021/05/25	67	26.71	27.2	27.06	27.00	39.8	4,029	0.99%
2021/05/24	0	0.00	7	25.79	26.00	-7	3,873	-0.18%
2021/05/21	2	22.83	6	24.21	23.65	-4	3,756	-0.11%
2021/05/20	5	23.45	1	24.00	22.35	4	3,698	0.11%
2021/05/19	14	23.03	9	22.59	23.45	5	3,632	0.14%
2021/05/18	8	20.20	0	0.00	21.35	8	3,597	0.22%
2021/05/17	0	0.00	13	19.58	19.45	-13	3,581	-0.36%
2021/05/14	0	0.00	12	21.75	21.60	-12	3,546	-0.34%
2021/05/13	1	22.95	0	0.00	22.95	1	3,507	0.03%
2021/05/12	10	26.17	4	25.61	25.45	6	3,464	0.17%
2021/05/11	24	29.92	8	29.11	28.25	16	3,438	0.46%
2021/05/10	39	30.77	26	30.75	30.95	13	3,341	0.39%
2021/05/07	4	28.36	13	29.17	29.40	-9	3,173	-0.28%
2021/05/06	20	30.43	10	29.90	28.50	10	3,108	0.32%
2021/05/05	38	30.07	20	30.37	29.10	18	2,986	0.60%
2021/05/04	40	29.37	23	28.83	30.60	17	2,532	0.67%
2021/05/03	2	27.45	0	27.15	27.85	2	1,968	0.10%
2021/04/29	0	24.60	0	0.00	25.35	0	1,848	0.00%
2021/04/28	2	25.33	0	0.00	25.05	2	1,829	0.11%
2021/04/26	1	27.05	0	0.00	26.95	1	1,724	0.06%
2021/04/23	3	27.25	3	26.10	25.50	0	1,645	0.00%
2021/04/22	4	28.63	2	29.38	27.90	2	1,582	0.13%
2021/04/21	5	25.80	31.1	26.95	27.05	-26.1	1,344	-1.94%
2021/04/20	5	24.15	3	23.60	24.60	2	1,210	0.17%
2021/04/19	0	0.00	2	23.40	24.00	-2	1,063	-0.19%
2021/04/15	0	0.00	4	20.90	20.80	-4	920	-0.43%
2021/04/14	0	0.00	10	20.50	20.80	-10	950	-1.05%
2021/04/13	17	21.71	0	0.00	20.90	17	953	1.78%
2021/04/09	1	20.50	0	0.00	20.30	1	928	0.11%
2021/04/08	1	20.90	4	20.85	20.70	-3	982	-0.31%
2021/04/07	1	21.30	0	0.00	20.85	1	1,011	0.10%
2021/04/01	1	20.50	1	20.65	20.65	0	1,314	0.00%
2021/03/31	0	0.00	3	20.90	20.65	-3	1,347	-0.22%
2021/03/30	2	20.60	0	0.00	20.55	2	1,339	0.15%
2021/03/29	2	21.40	5	21.54	21.40	-3	1,336	-0.22%
2021/03/24	1	20.05	2	20.10	19.90	-1	1,501	-0.07%
2021/03/23	6	21.10	30	20.95	20.35	-24	1,504	-1.60%
2021/03/17	0	0.00	4	18.05	18.00	-4	1,642	-0.24%
2021/03/16	2	18.13	0	0.00	18.15	2	1,655	0.12%
2021/03/15	4	18.30	0	0.00	18.30	4	1,671	0.24%
2021/03/09	3	18.15	3	18.10	18.40	0	1,699	0.00%
2021/03/03	0	0.00	5	18.15	18.15	-5	1,735	-0.29%
2021/03/02	0	0.00	1	18.20	17.85	-1	1,764	-0.06%
2021/02/26	1	17.95	0	0.00	18.15	1	1,800	0.06%
2021/02/24	0	0.00	2	18.00	17.85	-2	1,897	-0.11%
2021/02/23	2	18.20	0	0.00	18.25	2	1,917	0.10%
2021/02/19	3	17.60	4	17.35	18.00	-1	1,961	-0.05%
2021/02/18	10	17.94	0	0.00	17.90	10	1,969	0.51%
2021/01/28	1	16.90	0	0.00	17.10	1	2,016	0.05%
2021/01/22	1	17.00	0	0.00	17.45	1	2,062	0.05%
2021/01/20	0	0.00	3	17.20	16.75	-3	2,038	-0.15%
2021/01/19	1	18.10	0	0.00	17.75	1	2,023	0.05%
2021/01/18	1	18.00	0	0.00	18.35	1	2,015	0.05%
2021/01/14	0	0.00	11.2	19.50	19.40	-11.2	1,974	-0.56%
2021/01/12	0	0.00	1	19.70	19.35	-1	1,947	-0.05%
2021/01/08	9	20.66	0	0.00	20.50	9	1,917	0.47%
2021/01/07	3	20.87	7	20.24	20.45	-4	1,901	-0.21%
2021/01/06	1	21.25	9	21.41	21.25	-8	1,865	-0.43%
2021/01/05	3	23.12	0	0.00	22.60	3	1,839	0.16%
2021/01/04	14	23.88	10	23.87	23.60	4	1,801	0.22%
2020/12/31	13	22.70	2	22.60	22.90	11	1,725	0.64%
2020/12/30	20	22.40	17	22.31	22.00	3	1,661	0.18%
2020/12/29	59	23.67	19	23.59	23.15	40	1,619	2.47%
2020/12/28	20	22.00	8	22.21	22.45	12	1,387	0.87%
2020/12/25	0	0.00	1	20.40	20.45	-1	1,287	-0.08%
2020/12/22	0	0.00	17	20.76	19.95	-17	1,218	-1.40%
2020/12/21	22	21.66	6	21.98	21.25	16	1,165	1.37%
2020/12/18	15	21.26	11	20.70	20.75	4	1,040	0.38%
2020/12/17	1	20.00	0	0.00	20.05	1	967	0.10%
2020/12/16	1	19.90	1	20.05	20.00	0	947	0.00%
2020/12/14	1	20.20	1	20.35	20.20	0	837	0.00%
2020/12/11	2	20.05	0	0.00	19.45	2	793	0.25%
2020/12/02	0	0.00	1	18.50	18.65	-1	729	-0.14%
2020/11/30	0	0.00	3	19.05	18.90	-3	715	-0.42%
2020/11/26	0	0.00	2	19.35	19.30	-2	717	-0.28%
2020/11/24	0	0.00	2	19.13	19.00	-2	682	-0.29%
2020/11/23	5	20.35	0	0.00	19.70	5	714	0.70%
2020/11/20	0	0.00	1	18.50	19.00	-1	636	-0.16%
2020/11/19	0	0.00	8	18.31	17.95	-8	612	-1.31%
2020/11/18	8	18.54	7	17.72	18.15	1	583	0.17%
2020/11/12	1	16.70	0	0.00	16.45	1	514	0.19%
2020/11/10	1	17.75	0	0.00	16.90	1	501	0.20%
2020/11/04	2	16.08	2	16.05	17.20	0	435	0.00%
2020/11/03	0	0.00	0.1	15.35	16.05	-0.1	382	-0.03%
2020/10/26	0	0.00	1.2	15.72	15.65	-1.2	370	-0.31%
2020/10/23	0	0.00	0.2	15.00	15.00	-0.2	361	-0.05%
2020/09/25	1	14.15	0	0.00	14.35	1	366	0.27%
2020/09/21	0	0.00	4	15.50	15.55	-4	364	-1.10%
2020/09/16	1	15.60	0.2	15.40	15.40	0.8	359	0.22%
2020/09/15	0	0.00	0.1	15.65	15.70	-0.1	354	-0.03%
2020/09/14	2	15.80	0	0.00	15.65	2	354	0.56%
2020/09/09	5	17.26	0	0.00	17.25	5	322	1.55%
2020/09/07	10	16.83	6	17.15	17.15	4	263	1.52%
2020/08/17	0.1	14.20	0	0.00	14.30	0.1	93	0.11%
2020/07/22	0	0.00	0.6	14.70	14.80	-0.6	91	-0.71%
2020/06/03	0	0.00	4	13.40	13.45	-4	78	-5.11%
2020/05/11	0	0.00	2	13.45	13.55	-2	69	-2.88%
2020/03/20	0	0.00	10	10.55	10.45	-10	80	-12.46%
2019/12/05	0	0.00	1	14.95	15.10	-1	132	-0.75%
2019/12/04	1	15.00	0	0.00	14.95	1	122	0.82%
2019/10/29	0	0.00	6	13.35	13.50	-6	74	-8.05%
2019/10/03	0	0.00	1	13.70	13.70	-1	82	-1.21%
2019/10/02	0	0.00	1	13.85	13.85	-1	83	-1.20%
2019/08/19	0	0.00	2.2	13.55	13.50	-2.2	106	-2.07%
2019/08/01	2	13.50	0	0.00	13.50	2	127	1.57%
2019/07/26	0	0.00	0	13.20	13.30	0	135	0.00%
2019/07/02	0	0.00	22	13.20	13.25	-22	295	-7.46%
2019/06/11	0	0.00	5.1	13.05	13.10	-5.1	436	-1.17%
2019/05/31	0	0.00	1	13.00	13.10	-1	482	-0.20%
2019/05/27	0	0.00	9	13.00	13.05	-9	500	-1.80%
2019/05/20	0	0.00	5	13.30	13.10	-5	523	-0.95%
2019/05/16	0	0.00	3	13.20	13.10	-3	538	-0.56%
2019/05/03	0.2	13.95	0	0.00	14.00	0.2	565	0.03%
2019/04/29	0	0.00	4	14.10	13.90	-4	567	-0.70%
2019/04/26	0	0.00	9	14.10	14.35	-9	562	-1.60%
2019/04/23	7	14.75	0	0.00	14.95	7	551	1.27%
2019/04/22	7	15.13	0	0.00	15.00	7	546	1.28%
2019/04/19	0	0.00	10	14.88	15.05	-10	540	-1.85%
2019/04/18	0	0.00	8	14.70	14.65	-8	529	-1.51%
2019/04/12	11	13.81	5	14.25	14.40	6	479	1.25%
2019/04/11	2	13.50	0	0.00	13.50	2	441	0.45%
2019/04/01	0	0.00	15	13.50	13.30	-15	418	-3.59%
2019/03/28	0	0.00	1	13.50	13.35	-1	404	-0.25%
2019/03/27	2	13.40	0	0.00	13.50	2	398	0.50%
2019/03/26	2	13.50	0	0.00	13.45	2	395	0.51%
2019/03/25	0	0.00	20	13.20	13.35	-20	385	-5.19%
2019/03/22	0	0.00	2	13.20	13.20	-2	370	-0.54%
2019/03/19	0	0.00	8	13.10	13.10	-8	356	-2.24%
2019/03/18	0	0.00	4	12.98	13.10	-4	346	-1.15%
2019/03/11	0	0.00	5	13.05	13.15	-5	296	-1.69%
2019/03/08	0	13.10	0	0.00	13.10	0	294	0.00%
2019/03/04	0	0.00	30	13.00	13.00	-30	256	-11.69%
2019/02/26	0	0.00	22	13.50	13.40	-22	236	-9.30%
2019/02/25	0	0.00	23	13.50	13.50	-23	230	-9.97%
2019/02/22	0	0.00	1	13.50	13.45	-1	225	-0.44%
2019/02/21	0	0.00	73	13.21	13.40	-73	225	-32.41%
2019/01/24	10	13.10	0	0.00	13.10	10	138	7.20%
2019/01/14	0	0.00	7	12.60	12.60	-7	124	-5.62%
2019/01/10	0	0.00	13	12.60	12.55	-13	118	-10.95%
2018/12/28	0	0.00	30	12.50	12.60	-30	123	-24.38%
2018/12/27	0	0.00	28	12.51	12.45	-28	122	-22.88%
2018/12/26	0	0.00	30	12.47	12.35	-30	121	-24.59%
2018/12/18	4	12.50	0	0.00	12.50	4	123	3.23%
2018/12/17	21	12.60	0	0.00	12.55	21	122	17.08%
2018/11/29	4	11.85	0	0.00	11.85	4	113	3.52%
2018/10/18	5	12.00	0	0.00	12.00	5	101	4.91%
2018/09/26	0	0.00	0.1	12.45	12.40	-0.1	73	-0.17%
2018/09/05	20	12.50	0	0.00	12.50	20	65	30.36%
2018/07/03	5	12.35	0	0.00	12.55	5	108	4.60%
2018/06/29	5	12.55	0	0.00	12.55	5	102	4.88%
2018/06/26	0	12.60	0	0.00	12.70	0	100	0.02%
2018/05/22	10	12.60	0	0.00	12.85	10	102	9.80%
2018/05/16	10	12.70	0	0.00	12.75	10	101	9.88%
2018/05/08	5	12.90	0	0.00	12.90	5	105	4.76%
2018/04/13	5	13.40	0	0.00	13.30	5	105	4.75%
2018/03/07	0	0.00	0.1	12.70	12.75	-0.1	106	-0.08%
2018/03/01	0	0.00	14	12.75	12.70	-14	106	-13.18%
2018/02/06	0	0.00	23	12.70	12.45	-23	120	-19.08%