優群 (3217)-凱基-彰化券商分點個股進出

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

優群

(3217)

可現股當沖

股價
175.0
漲跌
▲4.0
漲幅
+2.34%
成交量
2,217張
產業
上櫃電子零組件類股
365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

優群 (3217)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	3.1	170.63	2	169.00	175.00	1.1	1,486	0.07%
2024/06/24	1	172.50	0	0.00	171.00	1	1,486	0.07%
2024/06/20	0.1	173.50	0	0.00	173.50	0.1	1,658	0.01%
2024/06/19	0	0.00	6	173.08	171.00	-6	1,708	-0.35%
2024/06/18	0.3	173.00	0	0.00	172.50	0.3	1,789	0.02%
2024/06/17	0	0.00	1	174.50	174.50	-1	1,779	-0.06%
2024/06/13	0	0.00	2	165.00	163.00	-2	1,738	-0.12%
2024/06/11	0	0.00	1	158.50	158.00	-1	1,743	-0.06%
2024/06/07	2	160.50	0	0.00	160.50	2	1,762	0.11%
2024/06/05	1	163.50	1	165.50	160.00	0	1,790	0.00%
2024/06/04	1	165.00	0	0.00	163.50	1	1,827	0.05%
2024/06/03	1	166.50	1	167.50	166.00	0	1,875	0.00%
2024/05/31	0	0.00	5	166.00	165.00	-5	1,881	-0.27%
2024/05/30	2	169.50	1	170.50	165.50	1	1,900	0.05%
2024/05/29	0	0.00	1	166.00	169.50	-1	1,884	-0.05%
2024/05/28	1	164.50	1	167.50	164.50	0	1,876	0.00%
2024/05/27	1	165.50	1	165.50	165.50	0	1,899	0.00%
2024/05/23	0	0.00	1	166.00	165.00	-1	1,961	-0.05%
2024/05/22	0	0.00	8.3	166.88	167.50	-8.3	2,014	-0.41%
2024/05/20	1	161.50	1	162.00	161.50	0	2,184	0.00%
2024/05/17	3	165.83	3	164.67	164.50	0	2,181	0.00%
2024/05/15	0	0.00	1	163.50	162.50	-1	2,176	-0.05%
2024/05/14	1	161.00	1	159.50	162.50	0	2,220	0.00%
2024/05/13	0	0.00	1	157.50	157.50	-1	2,219	-0.05%
2024/05/10	3	159.00	0	0.00	158.50	3	2,241	0.13%
2024/05/09	0	0.00	1	161.50	161.50	-1	2,245	-0.04%
2024/05/06	1	157.00	0	159.50	157.00	1	2,259	0.04%
2024/05/03	2	158.50	1	160.50	157.00	1	2,264	0.04%
2024/05/02	1	158.00	0	0.00	158.50	1	2,287	0.04%
2024/04/30	1	162.50	1	161.50	161.50	0	2,308	0.00%
2024/04/29	1.1	158.05	0	0.00	158.50	1.1	2,362	0.05%
2024/04/25	0.1	158.50	0	0.00	158.00	0.1	2,469	0.00%
2024/04/24	1	160.00	0	0.00	161.50	1	2,488	0.04%
2024/04/22	1	157.00	0	0.00	154.50	1	2,544	0.04%
2024/04/18	0.1	163.00	0	0.00	163.00	0.1	2,613	0.00%
2024/04/15	5	165.00	0	0.00	165.00	5	2,664	0.19%
2024/04/12	1	168.50	1	172.00	168.00	0	2,702	0.00%
2024/04/11	1	167.50	0	0.00	168.50	1	2,766	0.04%
2024/04/03	0	0.00	1	178.00	178.50	-1	3,162	-0.03%
2024/03/28	5	181.00	0	0.00	180.00	5	3,195	0.16%
2024/03/26	2	194.50	2	191.00	185.50	0	3,190	0.00%
2024/03/25	0	0.00	1	185.50	194.00	-1	3,172	-0.03%
2024/03/22	1	184.00	1	183.00	184.00	0	3,066	0.00%
2024/03/21	12	178.92	13	180.38	183.50	-1	3,083	-0.03%
2024/03/19	2	171.75	0	0.00	170.50	2	3,138	0.06%
2024/03/18	0	0.00	10	169.00	172.00	-10	3,138	-0.32%
2024/03/13	1	164.48	0	0.00	161.50	1	3,171	0.03%
2024/03/12	10	165.50	0	0.00	166.00	10	3,169	0.32%
2024/03/11	0	168.00	0	0.00	165.50	0	3,195	0.00%
2024/03/08	0	172.50	0	0.00	168.50	0	3,196	0.00%
2024/03/07	0	179.00	0	0.00	177.00	0	3,171	0.00%
2024/03/04	1	186.00	1	183.00	184.00	0	3,307	0.00%
2024/02/29	10	181.50	0	0.00	181.50	10	3,553	0.28%
2024/02/21	1	183.50	11	182.68	185.00	-10	3,465	-0.29%
2024/02/20	0	174.00	0	0.00	173.50	0	3,545	0.00%
2024/02/16	0	178.50	0	0.00	178.00	0	3,554	0.00%
2024/02/05	0	0.00	2	172.50	172.00	-2	3,598	-0.06%
2024/02/02	4	176.13	2	177.49	176.00	2	3,660	0.05%
2024/02/01	0	172.75	0	0.00	173.50	0	3,752	0.00%
2024/01/29	0	0.00	0	171.50	175.00	0	4,426	0.00%
2024/01/26	2	168.51	6	170.17	170.50	-4	4,461	-0.09%
2024/01/25	2	175.50	0	176.50	171.00	2	4,461	0.04%
2024/01/24	5	178.39	0	178.00	173.00	5	4,436	0.11%
2024/01/23	0	176.50	0	0.00	176.00	0	4,419	0.00%
2024/01/22	0	0.00	2	186.00	185.50	-2	4,335	-0.05%
2024/01/19	1	179.00	1	177.01	177.00	0	4,241	0.00%
2024/01/18	0	170.50	0	0.00	173.00	0	4,204	0.00%
2024/01/16	0	0.00	0.2	175.89	176.00	-0.2	4,160	0.00%
2024/01/15	0	0.00	1	176.00	174.50	-1	4,127	-0.02%
2024/01/11	18	174.92	18	170.67	170.50	0	4,040	0.00%
2024/01/10	1	165.50	0	0.00	165.00	1	3,953	0.03%
2024/01/09	1	167.50	0	168.00	168.00	1	3,938	0.02%
2024/01/08	5	172.57	5	168.40	165.50	0	3,913	0.00%
2024/01/05	0	0.00	10	171.35	175.00	-10	3,869	-0.26%
2024/01/04	16.2	172.40	6	170.08	164.50	10.2	3,821	0.27%
2024/01/03	18	180.17	16.2	182.48	182.50	1.8	3,740	0.05%
2024/01/02	2	168.75	2.5	176.64	176.50	-0.5	3,638	-0.01%
2023/12/29	10	171.00	0	0.00	171.50	10	3,479	0.29%
2023/12/28	0	0.00	5.1	172.96	172.00	-5.1	3,485	-0.15%
2023/12/27	0	0.00	0	169.50	168.50	0	3,493	0.00%
2023/12/26	0	167.00	0	0.00	168.50	0	3,499	0.00%
2023/12/25	18	168.50	0	0.00	166.00	18	3,514	0.51%
2023/12/22	0	0.00	0.1	172.50	171.00	-0.1	3,522	0.00%
2023/12/21	0	0.00	0.1	171.00	170.50	-0.1	3,514	0.00%
2023/12/20	0.1	164.00	10.1	170.99	171.50	-10	3,505	-0.29%
2023/12/19	2.1	161.02	2	162.25	164.50	0.1	3,479	0.00%
2023/12/18	12.1	162.55	2	163.25	165.00	10.1	3,465	0.29%
2023/12/15	0	0.00	0.1	175.50	168.00	-0.1	3,401	0.00%
2023/12/14	0.1	167.00	0	168.50	166.50	0.1	3,261	0.00%
2023/12/13	0.1	166.55	2	166.00	166.50	-1.9	3,249	-0.06%
2023/12/12	0	167.50	0	0.00	167.50	0	3,260	0.00%
2023/12/11	0.3	168.85	0	0.00	168.00	0.3	3,272	0.01%
2023/12/08	0.2	171.50	0	0.00	169.50	0.2	3,275	0.01%
2023/12/07	0.2	170.00	0.1	171.00	170.00	0.1	3,252	0.00%
2023/12/06	0.1	172.00	1	172.50	171.50	-0.9	3,274	-0.03%
2023/12/05	10	168.50	10	169.00	168.50	0	3,269	0.00%
2023/12/04	0	167.00	0	0.00	166.00	0	3,315	0.00%
2023/12/01	17	173.50	17	168.50	168.50	0	3,334	0.00%
2023/11/30	2	169.50	31	168.95	170.00	-29	3,343	-0.87%
2023/11/29	7	166.86	0	0.00	168.50	7	3,360	0.21%
2023/11/28	28	163.46	39	165.45	168.00	-11	3,324	-0.33%
2023/11/27	13	152.42	13	153.96	158.00	0	3,308	0.00%
2023/11/24	10	157.05	7.2	157.47	156.00	2.8	3,312	0.08%
2023/11/22	1	151.46	0	0.00	149.50	1	3,207	0.03%
2023/11/20	0	0.00	1	152.50	152.00	-1	3,180	-0.03%
2023/11/17	1	155.50	0	0.00	153.00	1	3,174	0.03%
2023/11/16	0.2	153.50	0	0.00	156.00	0.2	3,036	0.01%
2023/11/14	0	0.00	1	158.50	154.00	-1	2,998	-0.03%
2023/11/13	1	159.00	6	156.33	158.00	-5	2,946	-0.17%
2023/11/10	0	152.00	15	153.00	156.00	-15	2,883	-0.52%
2023/11/08	5.1	151.18	20	151.93	153.00	-14.9	2,733	-0.55%
2023/11/07	7	143.43	28.1	144.59	149.00	-21.1	2,435	-0.87%
2023/11/06	0	0.00	1	135.50	135.50	-1	2,195	-0.05%
2023/11/03	1	130.00	0	0.00	129.50	1	2,166	0.05%
2023/11/01	1	118.50	0	0.00	118.50	1	2,219	0.05%
2023/10/31	0	0.00	1	119.00	116.50	-1	2,233	-0.04%
2023/10/25	0	0.00	5	122.20	124.00	-5	2,678	-0.19%
2023/10/23	5	121.00	0	0.00	119.00	5	2,812	0.18%
2023/10/17	0	0.00	5	122.00	122.00	-5	2,846	-0.18%
2023/10/16	2	124.00	7	123.50	124.00	-5	2,857	-0.17%
2023/10/13	0	0.00	1	126.50	127.50	-1	2,895	-0.03%
2023/10/12	5	124.70	0	0.00	126.50	5	2,941	0.17%
2023/10/11	6	125.08	1	125.00	125.00	5	2,984	0.17%
2023/10/06	0.1	138.50	0	0.00	138.50	0.1	3,001	0.00%
2023/10/05	0	0.00	2	138.00	138.00	-2	3,034	-0.07%
2023/10/04	0	0.00	1	137.50	137.50	-1	3,068	-0.03%
2023/10/03	1	137.50	0	0.00	138.00	1	3,080	0.03%
2023/09/27	0	0.00	2	133.00	135.00	-2	3,147	-0.06%
2023/09/25	0	0.00	2	130.00	130.50	-2	3,221	-0.06%
2023/09/22	2	129.00	0	0.00	129.00	2	3,243	0.06%
2023/09/20	2	130.50	3	132.83	130.50	-1	3,272	-0.03%
2023/09/19	3	131.67	0	0.00	131.00	3	3,300	0.09%
2023/09/18	0	0.00	1	135.50	134.00	-1	3,334	-0.03%
2023/09/08	0	0.00	1	141.00	141.00	-1	3,830	-0.03%
2023/09/07	0	0.00	1	140.50	140.50	-1	3,878	-0.03%
2023/09/05	1	141.50	9	141.28	141.50	-8	3,971	-0.20%
2023/09/04	1	136.00	1	137.00	140.50	0	4,013	0.00%
2023/09/01	0	0.00	1	138.00	135.50	-1	4,115	-0.02%
2023/08/31	3	134.50	4	135.63	136.00	-1	4,126	-0.02%
2023/08/30	3	127.67	3	128.33	128.50	0	3,957	0.00%
2023/08/29	0	0.00	2	117.50	120.00	-2	3,848	-0.05%
2023/08/25	3	116.50	0	0.00	116.50	3	3,805	0.08%
2023/08/23	0	0.00	0.5	116.50	120.50	-0.5	3,797	-0.01%
2023/08/22	1	123.50	6	118.50	119.00	-5	3,780	-0.13%
2023/08/18	0.3	124.50	0	0.00	121.50	0.3	3,754	0.01%
2023/08/17	0	0.00	2	125.50	126.00	-2	3,736	-0.05%
2023/08/16	2	123.50	0	0.00	123.50	2	3,729	0.05%
2023/08/14	0.1	121.50	0	0.00	121.00	0.1	3,732	0.00%
2023/08/10	1.1	125.19	0	0.00	124.00	1.1	3,695	0.03%
2023/08/09	0	0.00	30	128.43	131.00	-30	3,625	-0.83%
2023/08/08	2	133.50	4	133.75	134.50	-2	3,564	-0.06%
2023/08/07	27	134.17	10	133.45	134.00	17	3,544	0.48%
2023/08/02	4	123.88	0	0.00	123.50	4	3,448	0.12%
2023/08/01	5	133.10	8	132.44	129.50	-3	3,385	-0.09%
2023/07/31	11	140.55	12	138.50	136.00	-1	3,207	-0.03%
2023/07/28	7	131.93	2	132.50	133.00	5	3,044	0.16%
2023/07/27	6	126.33	0	0.00	126.00	6	2,981	0.20%
2023/07/26	5	129.40	1	131.50	129.00	4	2,921	0.14%
2023/07/25	6	133.17	4	134.50	135.00	2	2,848	0.07%
2023/07/24	0	0.00	4	130.75	131.00	-4	2,827	-0.14%
2023/07/21	0	0.00	10	131.00	131.50	-10	2,822	-0.35%
2023/07/20	2	131.50	1	132.00	132.00	1	2,822	0.04%
2023/07/18	17	132.15	0	0.00	134.00	17	2,834	0.60%
2023/07/17	6	138.00	3	138.33	138.50	3	2,816	0.11%
2023/07/14	43	141.06	9	140.39	141.50	34	2,820	1.21%
2023/07/13	2	137.00	0	0.00	132.50	2	2,766	0.07%
2023/07/12	4	133.63	4	134.75	135.50	0	2,713	0.00%
2023/07/11	3	130.50	12	129.00	132.50	-9	2,668	-0.34%
2023/07/10	15	125.80	6	125.67	125.00	9	2,631	0.34%
2023/07/07	7	130.57	0	0.00	129.00	7	2,633	0.27%
2023/07/06	8	133.94	0	0.00	132.50	8	2,613	0.31%
2023/07/04	1	131.00	1.3	132.38	131.50	-0.3	2,518	-0.01%
2023/07/03	3	133.00	23	134.09	135.00	-20	2,482	-0.81%
2023/06/30	10	128.00	10	129.50	129.00	0	2,425	0.00%
2023/06/29	20	129.50	1	129.50	129.00	19	2,424	0.78%
2023/06/28	2	130.00	0	0.00	128.50	2	2,425	0.08%
2023/06/27	1	132.00	1	131.00	130.50	0	2,437	0.00%
2023/06/26	1	137.45	3	134.50	134.00	-2	2,439	-0.08%
2023/06/21	2	137.00	5	139.60	139.00	-3	2,451	-0.12%
2023/06/20	2	135.25	1	135.50	135.00	1	2,469	0.04%
2023/06/19	8.3	136.46	4	136.63	136.50	4.3	2,515	0.17%
2023/06/16	4	137.38	8.1	135.51	136.50	-4.1	2,450	-0.17%
2023/06/14	5.1	129.20	1	129.50	128.00	4.1	2,586	0.16%
2023/06/13	0	0.00	1	123.50	125.00	-1	2,527	-0.04%
2023/06/12	0	0.00	20	123.50	125.00	-20	2,465	-0.81%
2023/06/09	6	123.75	20	125.83	126.50	-14	2,423	-0.58%
2023/06/08	7	117.79	3	116.00	117.00	4	2,285	0.18%
2023/06/07	26	121.85	37	122.73	122.50	-11	2,205	-0.50%
2023/06/06	23	113.39	30	113.70	113.50	-7	2,101	-0.33%
2023/06/05	14	109.54	3	109.83	109.50	11	2,022	0.54%
2023/06/02	1	106.00	0	0.00	106.50	1	2,019	0.05%
2023/06/01	1	106.00	0	0.00	106.00	1	2,016	0.05%
2023/05/31	1	107.00	1	107.00	107.00	0	2,017	0.00%
2023/05/30	5	108.00	0	0.00	107.50	5	2,018	0.25%
2023/05/29	10	108.00	0	0.00	108.50	10	2,021	0.49%
2023/05/23	2	107.00	0	0.00	106.50	2	2,083	0.10%
2023/05/22	2	107.00	0	0.00	107.00	2	2,105	0.10%
2023/04/28	1	102.50	2	102.75	102.50	-1	2,270	-0.04%
2023/04/27	0	0.00	3	101.50	101.00	-3	2,261	-0.13%
2023/04/25	2	100.50	1	101.50	100.00	1	2,240	0.04%
2023/04/24	0	0.00	4	102.00	103.50	-4	2,222	-0.18%
2023/04/21	2	103.50	1	105.00	104.00	1	2,200	0.05%
2023/04/20	1	112.00	1	106.00	106.00	0	2,166	0.00%
2023/04/19	5	115.00	3	114.33	113.00	2	2,144	0.09%
2023/04/18	1	112.50	2	113.25	113.00	-1	2,072	-0.05%
2023/04/17	1	110.50	3	112.50	113.00	-2	2,022	-0.10%
2023/04/14	1	109.00	1	108.00	108.00	0	1,970	0.00%
2023/04/10	0	0.00	1	107.50	108.00	-1	1,868	-0.05%
2023/03/31	15	111.33	1	111.50	111.50	14	1,826	0.77%
2023/03/30	5	111.40	3	111.50	111.50	2	1,803	0.11%
2023/03/29	4	109.75	0	0.00	109.00	4	1,769	0.23%
2023/03/28	3	111.50	6	110.58	109.00	-3	1,740	-0.17%
2023/03/27	0	0.00	2	110.75	112.50	-2	1,682	-0.12%
2023/03/24	1	114.00	2	113.49	111.00	-1	1,635	-0.06%
2023/03/23	13	112.81	3	112.00	113.00	10	1,574	0.64%
2023/03/22	9	109.28	8	110.13	113.00	1	1,437	0.07%
2023/03/21	1	105.00	0	0.00	103.00	1	1,272	0.08%
2023/03/20	4	103.75	1	104.00	103.50	3	1,226	0.24%
2023/03/17	28	107.79	33	108.48	105.50	-5	1,171	-0.43%
2023/03/16	6	101.92	7	102.50	102.00	-1	896	-0.11%
2023/03/13	1	99.60	17	97.65	98.70	-16	785	-2.04%
2023/03/10	3	100.30	6	99.33	99.40	-3	775	-0.39%
2023/03/09	5	102.26	3	103.50	99.80	2	742	0.27%
2023/03/08	0	0.00	1	98.00	97.50	-1	675	-0.15%
2023/03/07	1	98.00	0	0.00	98.00	1	685	0.15%
2023/03/06	0	0.00	6	94.60	94.40	-6	670	-0.89%
2023/03/03	4	94.15	0	0.00	93.50	4	679	0.59%
2023/03/02	3	92.80	0	0.00	93.00	3	687	0.44%
2023/03/01	3	93.00	0	0.00	93.30	3	733	0.41%
2023/02/24	15	94.46	0	0.00	94.00	15	765	1.96%
2023/02/23	9	94.99	0	0.00	94.90	9	789	1.14%
2023/02/22	0	0.00	3	95.90	95.30	-3	819	-0.37%
2023/02/21	1	99.60	0	0.00	99.60	1	811	0.12%
2023/02/14	0	0.00	1	90.90	90.80	-1	719	-0.14%
2023/02/13	1	93.00	1	92.10	91.80	0	709	0.00%
2023/02/10	1	90.90	1	90.30	90.10	0	685	0.00%
2023/02/09	1	88.50	0	0.00	89.70	1	666	0.15%
2023/02/08	3	87.10	0	0.00	87.20	3	662	0.45%
2023/02/03	1	87.70	2	89.20	87.00	-1	648	-0.15%
2023/02/02	1	89.40	0	0.00	89.20	1	634	0.16%
2023/01/30	0	0.00	6	88.60	88.80	-6	573	-1.05%
2023/01/13	0	0.00	1	82.00	80.80	-1	509	-0.20%
2023/01/12	1	81.00	0	0.00	81.00	1	511	0.20%
2023/01/09	1	83.80	0	0.00	82.70	1	516	0.19%
2022/12/22	0	0.00	1	80.30	80.40	-1	517	-0.19%
2022/12/09	2	82.00	0	0.00	81.80	2	532	0.38%
2022/12/06	3	85.67	0	0.00	83.10	3	523	0.57%
2022/12/05	0	0.00	2	89.00	86.80	-2	527	-0.38%
2022/12/02	1	86.90	0	0.00	86.80	1	526	0.19%
2022/12/01	4	86.98	0	0.00	87.10	4	525	0.76%
2022/11/30	1	87.70	0	0.00	88.30	1	520	0.19%
2022/11/29	0	0.00	2	90.20	89.00	-2	523	-0.38%
2022/11/25	0	0.00	4	90.80	87.30	-4	506	-0.79%
2022/11/24	1	89.70	0	0.00	90.00	1	494	0.20%
2022/11/23	0	0.00	1	86.20	90.10	-1	477	-0.21%
2022/11/22	0	0.00	2	82.55	87.00	-2	428	-0.47%
2022/11/21	1	83.60	0	0.00	82.90	1	390	0.26%
2022/11/18	0	0.00	6	82.18	83.10	-6	362	-1.66%
2022/11/17	2	75.50	0	0.00	75.60	2	321	0.62%
2022/10/18	0	0.00	1	61.60	61.50	-1	268	-0.37%
2022/10/17	2	59.20	0	0.00	60.50	2	270	0.74%
2022/10/14	0	0.00	1	61.10	61.40	-1	270	-0.37%
2022/10/13	1	60.50	0	0.00	59.50	1	270	0.37%
2022/09/07	1	70.50	0	0.00	70.80	1	423	0.24%
2022/08/29	1	72.00	0	0.00	72.80	1	442	0.23%
2022/08/22	1	75.80	0	0.00	75.40	1	471	0.21%
2022/08/19	0	0.00	1	75.70	76.20	-1	478	-0.21%
2022/08/16	1	73.10	0	0.00	73.50	1	479	0.21%
2022/08/09	0	0.00	1	69.40	69.10	-1	506	-0.20%
2022/07/28	3	74.37	0	0.00	73.50	3	597	0.50%
2022/07/21	1	75.00	0	0.00	75.00	1	677	0.15%
2022/07/15	0	0.00	1	73.20	73.20	-1	694	-0.14%
2022/07/14	0	0.00	2	71.80	72.40	-2	699	-0.29%
2022/07/13	0	0.00	2	70.80	71.40	-2	702	-0.28%
2022/07/12	2	69.80	0	0.00	69.80	2	705	0.28%
2022/07/07	0	0.00	3	68.50	71.50	-3	704	-0.43%
2022/07/06	3	68.10	0	0.00	68.10	3	704	0.43%
2022/07/04	1	65.90	0	0.00	64.70	1	712	0.14%
2022/06/30	1	70.80	0	0.00	69.20	1	734	0.14%
2022/06/29	1	72.30	0	0.00	71.80	1	738	0.14%
2022/06/27	0	0.00	1	72.00	73.60	-1	769	-0.13%
2022/06/23	4	69.83	0	0.00	70.20	4	922	0.43%
2022/06/22	1	76.90	0	0.00	74.30	1	1,024	0.10%
2022/06/20	1	80.20	0	0.00	78.00	1	1,012	0.10%
2022/06/17	1	84.00	1	84.70	84.20	0	994	0.00%
2022/06/14	1	85.40	0	0.00	87.60	1	1,007	0.10%
2022/06/13	1	88.90	0	0.00	88.60	1	1,012	0.10%
2022/06/09	1	89.90	0	0.00	89.80	1	1,030	0.10%
2022/06/07	2	88.80	0	0.00	88.70	2	1,053	0.19%
2022/05/09	1	92.30	0	0.00	91.70	1	1,381	0.07%
2022/04/22	0	0.00	1	101.50	100.00	-1	1,506	-0.07%
2022/04/19	0	0.00	1	100.50	100.00	-1	1,550	-0.06%
2022/04/15	0	0.00	1	101.00	100.50	-1	1,577	-0.06%
2022/03/30	1	111.00	1	111.00	110.50	0	1,905	0.00%
2022/03/29	1	111.00	0	0.00	111.00	1	2,014	0.05%
2022/03/28	2	109.00	1	110.00	114.50	1	2,358	0.04%
2022/03/25	16	110.78	17	112.21	113.50	-1	2,486	-0.04%
2022/03/23	1	102.50	0	0.00	102.50	1	2,402	0.04%
2022/03/08	0	0.00	1	99.80	98.40	-1	3,122	-0.03%
2022/03/07	2	100.75	1	102.00	101.00	1	3,319	0.03%
2022/02/25	0	0.00	2	107.50	107.00	-2	3,520	-0.06%
2022/02/24	2	105.50	0	0.00	104.00	2	3,498	0.06%
2022/02/22	0	0.00	2	109.50	110.00	-2	3,466	-0.06%
2022/02/17	1	116.00	0	0.00	116.00	1	3,425	0.03%
2022/02/16	2	116.00	0	0.00	116.00	2	3,411	0.06%
2022/02/14	1	121.50	0	0.00	121.50	1	3,339	0.03%
2022/02/10	1	126.50	1	127.50	126.50	0	3,295	0.00%
2022/02/09	0	0.00	5	123.00	123.00	-5	3,252	-0.15%
2022/02/08	1	127.50	0	0.00	127.00	1	3,210	0.03%
2022/02/07	10	130.15	10	129.80	130.00	0	3,181	0.00%
2022/01/26	5	124.50	0	0.00	125.00	5	3,107	0.16%
2022/01/24	0	0.00	1	122.00	120.50	-1	3,063	-0.03%
2022/01/21	0	0.00	2	119.50	117.50	-2	3,044	-0.07%
2022/01/20	2	124.00	2	124.50	124.50	0	3,025	0.00%
2022/01/18	2	123.00	2	124.50	124.00	0	3,012	0.00%
2022/01/13	1	120.00	0	0.00	118.50	1	2,980	0.03%
2022/01/11	2	124.50	1	129.00	122.50	1	2,946	0.03%
2022/01/10	0	0.00	4	127.00	130.50	-4	2,935	-0.14%
2022/01/07	0	0.00	1	121.00	126.00	-1	2,924	-0.03%
2022/01/05	5	131.90	3	130.67	130.00	2	2,848	0.07%
2022/01/04	0	0.00	1	131.50	134.50	-1	2,812	-0.04%
2022/01/03	1	135.00	0	0.00	135.00	1	2,791	0.04%
2021/12/30	1	137.00	1	135.50	135.00	0	2,772	0.00%
2021/12/29	1	136.00	0	0.00	137.00	1	2,738	0.04%
2021/12/28	1	137.50	1	137.50	137.50	0	2,727	0.00%
2021/12/27	4	137.00	1.7	137.59	139.50	2.3	2,679	0.09%
2021/12/24	2	141.50	1	142.00	139.00	1	2,625	0.04%
2021/12/23	7	144.79	6	146.33	145.00	1	2,530	0.04%
2021/12/22	26	142.92	24	144.46	145.00	2	2,399	0.08%
2021/12/21	3	134.50	10	135.80	137.50	-7	1,983	-0.35%
2021/12/17	1	126.50	1	124.00	123.50	0	1,743	0.00%
2021/12/16	22	134.68	1	135.00	130.00	21	1,701	1.23%
2021/12/15	2	130.50	0	0.00	129.00	2	1,576	0.13%
2021/12/14	2	131.00	0	0.00	128.00	2	1,532	0.13%
2021/12/13	1.7	134.44	1	130.50	131.00	0.7	1,488	0.05%
2021/12/09	2	132.75	5	132.80	132.00	-3	1,300	-0.23%
2021/12/07	0	0.00	5	128.10	125.00	-5	1,073	-0.47%
2021/12/06	4	128.88	1	128.00	127.00	3	1,017	0.29%
2021/12/03	0	0.00	10	123.00	124.00	-10	925	-1.08%
2021/12/02	3	121.67	3	121.17	123.00	0	873	0.00%
2021/12/01	18	123.64	14	122.75	124.50	4	828	0.48%
2021/11/30	10	115.00	0	0.00	121.00	10	604	1.65%
2021/11/29	0	0.00	1	104.00	110.00	-1	505	-0.20%
2021/11/26	2	102.50	1	107.00	108.00	1	459	0.22%
2021/11/08	1	95.30	0	0.00	94.60	1	353	0.28%
2021/11/04	0	0.00	1	97.30	95.80	-1	352	-0.28%
2021/09/07	1	96.60	0	0.00	96.00	1	723	0.14%
2021/09/02	0	0.00	0	99.90	99.00	0	734	0.00%
2021/08/26	0	0.00	1	99.70	101.00	-1	725	-0.14%
2021/08/20	0	0.00	1	90.70	91.10	-1	720	-0.14%
2021/08/19	2	94.40	1	92.90	91.90	1	726	0.14%
2021/08/16	0	0.00	1	95.10	96.90	-1	729	-0.14%
2021/08/11	1	100.00	1	100.50	99.20	0	728	0.00%
2021/08/06	1	100.50	1	103.00	102.00	0	747	0.00%
2021/08/05	2	104.75	0	0.00	102.50	2	759	0.26%
2021/08/03	1	109.50	1	109.00	108.00	0	815	0.00%
2021/08/02	0	0.00	2	107.00	106.00	-2	802	-0.25%
2021/07/30	1	105.50	0	0.00	105.00	1	809	0.12%
2021/07/28	1	104.50	1	105.50	105.50	0	797	0.00%
2021/07/27	0	0.00	2	107.75	106.50	-2	816	-0.24%
2021/07/26	0	0.00	1	108.50	110.50	-1	821	-0.12%
2021/07/22	2	107.00	2	107.50	107.50	0	853	0.00%
2021/07/21	2	105.75	0	0.00	105.50	2	865	0.23%
2021/07/20	0	0.00	1	108.50	106.50	-1	890	-0.11%
2021/07/19	0	0.00	1	110.00	110.50	-1	893	-0.11%
2021/07/16	0	0.00	1	110.00	108.50	-1	895	-0.11%
2021/07/15	1	105.50	0	0.00	105.50	1	886	0.11%
2021/07/09	1	105.00	0	0.00	105.00	1	879	0.11%
2021/07/06	1	107.00	0	0.00	106.50	1	934	0.11%
2021/07/05	1	109.50	0	0.00	109.00	1	928	0.11%
2021/06/15	0	0.00	2	102.00	103.50	-2	775	-0.26%
2021/06/08	2	101.50	0	0.00	101.00	2	816	0.24%
2021/05/27	0	0.00	1	103.00	102.00	-1	1,034	-0.10%
2021/05/26	1	99.90	1	101.00	100.00	0	1,090	0.00%
2021/05/18	0	0.00	1	95.00	96.00	-1	1,266	-0.08%
2021/05/14	0	0.00	1	95.00	96.00	-1	1,299	-0.08%
2021/05/12	2	94.20	0	0.00	90.30	2	1,383	0.14%
2021/05/11	1	101.50	0	0.00	99.80	1	1,443	0.07%
2021/04/16	1	119.50	0	0.00	118.50	1	1,907	0.05%
2021/04/12	0	0.00	1	123.00	121.00	-1	1,937	-0.05%
2021/04/06	1	130.50	0	0.00	128.50	1	1,908	0.05%
2021/03/17	0	0.00	2	129.00	130.50	-2	1,939	-0.10%
2021/03/11	0	0.00	2	128.00	126.50	-2	1,939	-0.10%
2021/03/10	4	131.00	4	132.25	129.50	0	1,931	0.00%
2021/03/09	2	131.00	1	130.00	129.50	1	1,935	0.05%
2021/03/03	2	135.00	0	0.00	135.00	2	1,947	0.10%
2021/02/26	3	134.33	2	128.75	128.00	1	2,027	0.05%
2021/02/25	4	132.50	3	134.00	134.00	1	1,967	0.05%
2021/02/24	5	129.00	5	128.00	124.00	0	1,911	0.00%
2021/02/23	0	0.00	6	124.75	126.00	-6	1,912	-0.31%
2021/02/22	1	127.00	1	127.50	127.00	0	1,888	0.00%
2021/02/19	5	130.20	4	131.13	131.00	1	1,879	0.05%
2021/02/18	1	129.00	0	0.00	131.50	1	1,885	0.05%
2021/02/17	1	129.50	0	0.00	129.50	1	1,863	0.05%
2021/02/04	1	131.00	2	131.00	130.50	-1	1,819	-0.05%
2021/02/03	3	130.50	4	131.00	130.00	-1	1,737	-0.06%
2021/02/02	5	128.30	3	127.67	132.50	2	1,710	0.12%
2021/02/01	7	125.43	7	126.79	129.50	0	1,611	0.00%
2021/01/29	1	122.00	0	0.00	120.00	1	1,504	0.07%
2021/01/27	6	123.58	7	127.00	121.00	-1	1,427	-0.07%
2021/01/22	3	118.17	2	119.50	119.50	1	1,288	0.08%
2021/01/21	0	0.00	2.3	114.09	118.00	-2.3	1,165	-0.20%
2021/01/19	1	109.50	3	108.50	110.50	-2	1,066	-0.19%
2021/01/18	1	105.00	1	107.50	106.50	0	1,071	0.00%
2021/01/14	0	0.00	1	111.50	110.50	-1	1,144	-0.09%
2021/01/12	2	106.50	0	0.00	105.50	2	1,140	0.18%
2021/01/08	2	112.00	2	110.25	110.50	0	1,110	0.00%
2021/01/05	1	107.00	1	111.50	111.50	0	1,065	0.00%
2021/01/04	3	107.33	0	0.00	108.50	3	1,053	0.28%
2020/12/25	0	0.00	1	112.00	110.00	-1	1,080	-0.09%
2020/12/24	0	0.00	1	110.00	112.50	-1	1,093	-0.09%
2020/12/22	2	112.50	8	108.88	109.00	-6	1,124	-0.53%
2020/12/15	0	0.00	2	116.75	116.00	-2	1,076	-0.19%
2020/12/14	0	0.00	4	116.00	116.00	-4	1,084	-0.37%
2020/12/11	2.1	114.55	1	117.00	114.00	1.1	1,084	0.10%
2020/12/10	1	115.50	0	0.00	115.50	1	1,079	0.09%
2020/12/08	0	0.00	1	118.50	118.00	-1	1,081	-0.09%
2020/12/07	1	116.50	20	117.00	115.00	-19	1,090	-1.74%
2020/12/03	0	0.00	40	118.25	117.00	-40	1,094	-3.66%
2020/12/02	3	119.67	2	119.75	119.50	1	1,093	0.09%
2020/12/01	0.1	117.00	20	115.50	117.50	-19.9	1,090	-1.82%
2020/11/30	49	118.57	3	118.67	116.50	46	1,092	4.21%
2020/11/27	6	116.50	63	114.79	114.00	-57	1,067	-5.34%
2020/11/26	102.1	116.01	3	119.00	117.00	99.1	1,059	9.35%	大買/
2020/11/25	2	110.75	2	110.00	111.00	0	969	0.00%
2020/11/19	4	103.00	0	0.00	102.50	4	1,150	0.35%
2020/10/29	0	0.00	1	107.50	107.50	-1	1,380	-0.07%
2020/10/23	1	115.50	2	115.50	115.50	-1	1,447	-0.07%
2020/10/22	1	114.00	1	116.00	117.00	0	1,447	0.00%
2020/10/05	1	104.50	1	105.50	107.00	0	1,921	0.00%
2020/09/30	4	103.25	4	104.00	103.50	0	1,942	0.00%
2020/09/29	0	0.00	1	105.50	107.50	-1	1,941	-0.05%
2020/09/25	1	100.50	0	0.00	102.00	1	1,971	0.05%
2020/09/23	1	109.00	0	0.00	108.00	1	1,992	0.05%
2020/09/17	2	112.00	0	0.00	112.00	2	2,180	0.09%
2020/09/11	1	111.50	1	112.50	111.50	0	2,416	0.00%
2020/09/04	0	0.00	1	120.50	120.50	-1	2,457	-0.04%
2020/09/03	0	0.00	1	118.00	117.50	-1	2,463	-0.04%
2020/09/02	0	0.00	2	120.75	120.00	-2	2,462	-0.08%
2020/09/01	1	118.50	0	0.00	118.50	1	2,481	0.04%
2020/08/31	1	119.00	1	116.50	117.50	0	2,483	0.00%
2020/08/28	0	0.00	1	121.00	120.00	-1	2,506	-0.04%
2020/08/27	2	122.25	1	123.50	122.00	1	2,547	0.04%
2020/08/26	14	126.64	14	125.04	126.00	0	2,687	0.00%
2020/08/24	0	0.00	1	111.00	116.00	-1	2,688	-0.04%
2020/08/21	1	109.50	0	0.00	108.00	1	2,827	0.04%
2020/08/19	1	122.00	1	119.50	119.00	0	2,882	0.00%
2020/08/17	1	127.00	1	124.00	123.50	0	2,929	0.00%
2020/08/14	2	116.75	2	117.50	123.00	0	2,890	0.00%
2020/07/31	15	124.03	15	125.37	124.50	0	3,133	0.00%
2020/07/28	0	0.00	1	120.00	117.00	-1	3,175	-0.03%
2020/07/21	1	130.00	0	0.00	131.00	1	3,472	0.03%
2020/07/16	3	124.83	3	126.00	126.50	0	3,910	0.00%
2020/07/15	1	126.50	2	128.00	124.50	-1	3,939	-0.03%
2020/07/14	4	134.00	6	133.67	134.00	-2	3,960	-0.05%
2020/07/13	17	127.74	14	127.18	130.00	3	3,875	0.08%
2020/07/09	1	116.00	0	0.00	113.00	1	3,805	0.03%
2020/07/08	1	117.00	1	118.00	118.00	0	3,838	0.00%
2020/07/07	0	0.00	2	118.50	118.50	-2	3,925	-0.05%
2020/07/06	1	121.50	2	121.00	120.00	-1	4,116	-0.02%
2020/07/03	1	117.00	1	117.00	116.00	0	4,195	0.00%
2020/07/01	4	119.38	4	119.50	117.00	0	4,276	0.00%
2020/06/29	0	0.00	1	118.50	115.00	-1	4,243	-0.02%
2020/06/24	1	114.50	1	114.50	115.00	0	4,225	0.00%
2020/06/23	3	112.83	3	114.50	112.50	0	4,244	0.00%
2020/06/22	0	0.00	1	106.00	107.00	-1	4,197	-0.02%
2020/06/19	3	105.50	2	106.75	105.00	1	4,296	0.02%
2020/06/18	0	0.00	1	101.50	101.50	-1	4,295	-0.02%
2020/06/12	0	0.00	1	95.00	97.00	-1	4,810	-0.02%
2020/06/11	2	99.80	1	99.70	99.00	1	4,873	0.02%
2020/06/10	0	0.00	1	100.00	103.00	-1	4,966	-0.02%
2020/06/08	2	103.50	1	106.00	103.50	1	5,085	0.02%
2020/06/04	1	102.50	1	102.50	99.50	0	5,262	0.00%
2020/06/03	2	103.00	2	103.25	104.00	0	5,269	0.00%
2020/06/02	3	108.67	1	110.50	102.00	2	5,267	0.04%
2020/06/01	1	107.00	5	109.90	111.50	-4	5,241	-0.08%
2020/05/29	4	104.00	5	103.60	101.50	-1	5,284	-0.02%
2020/05/28	6	105.67	2	105.00	106.00	4	5,319	0.08%
2020/05/27	1	102.00	3	101.83	104.50	-2	5,335	-0.04%
2020/05/26	1	96.60	0	0.00	95.20	1	5,402	0.02%
2020/05/25	0	0.00	2	93.85	95.60	-2	5,379	-0.04%
2020/05/22	4	96.05	3	96.57	93.40	1	5,371	0.02%
2020/05/21	2	94.80	2	95.15	95.00	0	5,322	0.00%
2020/05/20	3	94.20	3	94.87	93.70	0	5,304	0.00%
2020/05/19	1	93.20	1	93.00	94.30	0	5,277	0.00%
2020/05/15	5	92.50	1	92.00	91.60	4	5,244	0.08%
2020/05/08	0	0.00	3	91.47	90.10	-3	5,163	-0.06%
2020/05/07	4	97.95	0	0.00	97.00	4	5,083	0.08%
2020/05/04	3	96.77	5	97.54	96.90	-2	4,976	-0.04%
2020/04/30	0	0.00	3	96.43	96.60	-3	4,943	-0.06%
2020/04/29	0	0.00	1	99.00	98.10	-1	4,917	-0.02%
2020/04/28	1	97.90	17	98.64	100.50	-16	4,883	-0.33%
2020/04/27	10	98.36	16	98.28	96.40	-6	4,833	-0.12%
2020/04/24	7	95.89	8	96.18	95.50	-1	4,754	-0.02%
2020/04/23	4	95.93	5	96.08	93.50	-1	4,680	-0.02%
2020/04/22	25	93.68	27	94.57	96.90	-2	4,600	-0.04%
2020/04/21	18	93.69	9	94.46	93.60	9	4,496	0.20%
2020/04/20	2	87.15	7	88.73	90.50	-5	4,244	-0.12%
2020/04/17	17	88.36	8	88.43	87.30	9	4,209	0.21%
2020/04/16	8	88.58	0	0.00	87.70	8	4,130	0.19%
2020/04/14	5	87.56	6	88.72	90.80	-1	4,036	-0.02%
2020/04/13	5	87.16	5	88.74	88.20	0	3,971	0.00%
2020/04/10	2	87.05	3	89.27	89.80	-1	3,934	-0.03%
2020/04/09	17	92.32	11	91.66	86.20	6	3,855	0.16%
2020/04/08	6	83.05	13	85.52	87.50	-7	3,655	-0.19%
2020/04/07	4	80.48	5	81.46	79.60	-1	3,553	-0.03%
2020/04/06	3	79.80	24	76.84	79.30	-21	3,502	-0.60%
2020/04/01	1	74.40	1	75.00	75.00	0	3,460	0.00%
2020/03/31	17	74.55	0	0.00	74.60	17	3,479	0.49%
2020/03/30	1	69.00	2	71.30	73.30	-1	3,422	-0.03%
2020/03/27	10	74.50	8	73.30	71.00	2	3,385	0.06%
2020/03/26	4	71.43	1	71.70	73.10	3	3,321	0.09%
2020/03/25	10	77.40	3	77.93	73.60	7	3,261	0.21%
2020/03/24	4	76.35	7	77.21	76.60	-3	3,123	-0.10%
2020/03/23	2	73.30	1	73.80	72.20	1	3,041	0.03%
2020/03/20	3	74.13	1	72.40	75.30	2	2,973	0.07%
2020/03/19	11	68.02	10	67.91	68.50	1	2,850	0.04%
2020/03/18	4	73.55	4	72.50	70.10	0	2,669	0.00%
2020/03/17	5	68.84	6	69.40	68.00	-1	2,532	-0.04%
2020/03/16	7	70.09	12	69.48	68.00	-5	2,520	-0.20%
2020/03/13	9	68.78	7	69.37	68.20	2	2,412	0.08%
2020/03/12	5	75.28	4	73.40	74.00	1	2,374	0.04%
2020/03/11	4	82.95	3	84.60	81.00	1	2,318	0.04%
2020/03/10	7	81.06	14	79.77	84.80	-7	2,212	-0.32%
2020/03/09	1	81.70	1	84.50	80.50	0	2,122	0.00%
2020/03/05	1	85.50	13	85.58	86.60	-12	2,040	-0.59%
2020/03/04	5	80.50	3	80.90	80.80	2	1,912	0.10%
2020/03/03	0	0.00	1	79.00	79.70	-1	1,822	-0.05%
2020/03/02	5	74.80	6	73.35	72.50	-1	1,741	-0.06%
2020/02/27	20	68.40	2	68.40	68.40	18	1,562	1.15%
2020/02/17	1	63.60	1	63.90	63.60	0	2,421	0.00%
2020/02/14	1	64.50	4	63.50	64.10	-3	2,468	-0.12%
2020/02/13	1	62.50	0	0.00	61.80	1	2,674	0.04%
2020/02/12	1	62.50	12	62.59	62.60	-11	2,725	-0.40%
2020/02/11	1	61.00	1	61.40	61.70	0	2,740	0.00%
2020/02/10	0	0.00	3	60.17	62.00	-3	2,806	-0.11%
2020/02/07	1	61.70	0	0.00	61.40	1	2,838	0.04%
2020/02/06	4	63.43	3	63.50	63.10	1	2,969	0.03%
2020/02/05	1	61.60	1	62.40	61.90	0	3,113	0.00%
2020/02/04	1	61.10	1	61.40	61.40	0	3,167	0.00%
2020/02/03	1	58.40	2	59.20	60.30	-1	3,407	-0.03%
2020/01/31	1	62.00	0	0.00	62.20	1	3,466	0.03%
2020/01/30	2	62.95	2	64.05	62.10	0	3,466	0.00%
2020/01/20	5	68.70	2	69.20	68.90	3	3,438	0.09%
2020/01/17	4	69.35	11	69.12	68.40	-7	3,459	-0.20%
2020/01/16	2	68.25	2	68.85	68.90	0	3,441	0.00%
2020/01/15	12	68.58	4	68.28	68.20	8	3,415	0.23%
2020/01/14	2	67.50	6	67.35	67.20	-4	3,395	-0.12%
2020/01/13	1	65.30	3	65.80	66.80	-2	3,390	-0.06%
2020/01/10	2	65.35	1	65.30	65.30	1	3,378	0.03%
2020/01/09	9	66.00	1	67.00	66.50	8	3,374	0.24%
2020/01/08	2	66.30	5	65.98	65.50	-3	3,356	-0.09%
2020/01/07	2	65.30	0	0.00	65.10	2	3,346	0.06%
2020/01/06	0	0.00	1	66.50	65.20	-1	3,343	-0.03%
2020/01/03	2	68.45	0	0.00	67.60	2	3,353	0.06%
2020/01/02	5	68.20	4	68.08	68.50	1	3,364	0.03%
2019/12/31	1	67.80	3	67.60	67.60	-2	3,369	-0.06%
2019/12/30	1	68.30	1	68.30	68.00	0	3,374	0.00%
2019/12/27	2	67.95	1	67.50	67.50	1	3,366	0.03%
2019/12/26	5	67.88	7	67.97	68.00	-2	3,355	-0.06%
2019/12/24	0	0.00	7	65.90	65.90	-7	3,342	-0.21%
2019/12/19	0	0.00	1	66.10	66.00	-1	3,330	-0.03%
2019/12/18	1	66.00	1	65.50	65.70	0	3,326	0.00%
2019/12/17	1	64.90	1	65.20	64.90	0	3,328	0.00%
2019/12/13	1	64.80	1	65.30	64.20	0	3,349	0.00%
2019/12/12	0	0.00	1	66.20	65.90	-1	3,334	-0.03%
2019/12/11	3	66.37	0	0.00	65.80	3	3,334	0.09%
2019/12/10	1	68.40	2	68.95	69.80	-1	3,269	-0.03%
2019/12/09	4	69.00	7	69.20	69.90	-3	3,283	-0.09%
2019/12/06	0	0.00	1	66.20	67.00	-1	3,272	-0.03%
2019/12/05	0	0.00	4	66.53	66.10	-4	3,275	-0.12%
2019/12/03	0	0.00	3	66.70	66.80	-3	3,329	-0.09%
2019/11/29	2	66.60	4	66.95	66.20	-2	3,427	-0.06%
2019/11/28	4	67.00	8	67.25	67.00	-4	3,411	-0.12%
2019/11/27	4	69.78	1	70.70	69.40	3	3,369	0.09%
2019/11/26	0	0.00	2	69.80	69.70	-2	3,345	-0.06%
2019/11/25	0	0.00	3	71.10	69.70	-3	3,334	-0.09%
2019/11/22	3	71.13	5	70.74	70.70	-2	3,288	-0.06%
2019/11/21	11	68.87	11	69.32	70.40	0	3,231	0.00%
2019/11/20	12	67.96	11	68.13	67.60	1	3,147	0.03%
2019/11/19	29	72.12	36	71.66	69.40	-7	3,091	-0.23%
2019/11/18	15	66.57	30	67.29	69.70	-15	2,685	-0.56%
2019/11/15	2	63.45	14	64.49	63.40	-12	2,513	-0.48%
2019/11/14	4	62.40	4	62.68	62.80	0	2,441	0.00%
2019/11/13	6	63.67	0	0.00	63.00	6	2,405	0.25%
2019/11/12	31	63.57	23	63.70	63.80	8	2,360	0.34%
2019/11/11	3	61.50	2	61.30	61.40	1	2,139	0.05%
2019/11/08	0	0.00	1	60.70	60.40	-1	2,086	-0.05%
2019/11/07	7	61.70	4	61.83	59.20	3	2,075	0.14%
2019/11/06	6	60.85	4	60.78	60.70	2	2,016	0.10%
2019/11/05	20	61.96	3	62.33	62.00	17	1,992	0.85%
2019/11/04	11	59.70	33	60.26	61.30	-22	1,890	-1.16%
2019/11/01	11	58.32	66	58.16	58.10	-55	1,802	-3.05%
2019/10/31	17	59.48	51	60.38	58.00	-34	1,785	-1.90%
2019/10/30	12	57.06	13	57.88	58.00	-1	1,587	-0.06%
2019/10/29	2	57.10	11	56.83	56.60	-9	1,531	-0.59%
2019/10/28	1	56.80	1	56.50	56.50	0	1,579	0.00%
2019/10/25	132	57.62	2	56.50	56.50	130	1,638	7.93%	大買/鉅額交易
2019/10/24	7	56.21	4	56.30	56.70	3	1,633	0.18%
2019/10/22	6	55.60	2	55.50	55.60	4	1,786	0.22%
2019/10/21	0	0.00	1	55.60	55.70	-1	1,785	-0.06%
2019/10/18	1	54.40	1	54.80	54.50	0	1,790	0.00%
2019/10/17	0	0.00	1	54.80	54.80	-1	1,798	-0.06%
2019/10/15	2	53.90	0	0.00	53.70	2	1,840	0.11%
2019/10/09	3	53.20	2	53.60	53.30	1	1,966	0.05%
2019/10/08	3	55.80	1	55.20	55.10	2	1,962	0.10%
2019/10/07	2	57.30	0	0.00	56.90	2	1,953	0.10%
2019/10/04	1	56.60	0	0.00	57.60	1	1,959	0.05%
2019/10/03	1	56.00	1	56.40	56.10	0	2,007	0.00%
2019/10/02	0	0.00	1	57.20	56.70	-1	2,056	-0.05%
2019/10/01	0	0.00	2	56.90	56.90	-2	2,052	-0.10%
2019/09/26	1	56.70	0	0.00	56.20	1	2,065	0.05%
2019/09/24	1	56.20	0	0.00	56.00	1	2,167	0.05%
2019/09/23	0	0.00	1	56.40	55.80	-1	2,172	-0.05%
2019/09/20	2	56.45	1	56.70	56.20	1	2,173	0.05%
2019/09/19	11	55.35	1	56.70	55.90	10	2,166	0.46%
2019/09/18	1	55.10	0	0.00	55.30	1	2,151	0.05%
2019/09/17	1	55.90	2	55.40	54.60	-1	2,146	-0.05%
2019/09/11	2	57.70	0	0.00	56.80	2	2,178	0.09%
2019/09/06	0	0.00	2	58.70	58.50	-2	2,182	-0.09%
2019/09/05	1	58.70	1	58.60	59.10	0	2,181	0.00%
2019/09/04	3	57.33	5	57.26	57.90	-2	2,208	-0.09%
2019/09/03	3	57.20	2	58.35	56.90	1	2,296	0.04%
2019/09/02	2	54.45	1	55.00	55.00	1	2,209	0.05%
2019/08/28	2	55.00	1	54.60	54.00	1	2,229	0.04%
2019/08/27	1	54.70	2	54.90	55.60	-1	2,228	-0.04%
2019/08/26	2	54.00	1	54.20	54.00	1	2,225	0.04%
2019/08/23	4	56.68	4	56.23	55.80	0	2,231	0.00%
2019/08/22	2	56.70	2	56.30	56.30	0	2,238	0.00%
2019/08/21	1	55.30	1	55.30	55.40	0	2,228	0.00%
2019/08/20	1	55.90	0	0.00	55.10	1	2,238	0.04%
2019/08/19	1	54.60	1	54.10	55.00	0	2,241	0.00%
2019/08/16	1	53.50	0	0.00	53.20	1	2,250	0.04%
2019/08/13	0	0.00	2	53.20	52.80	-2	2,405	-0.08%
2019/08/12	3	53.07	1	53.00	53.20	2	2,441	0.08%
2019/08/08	1	53.60	2	53.30	53.80	-1	2,452	-0.04%
2019/08/07	1	52.10	1	51.50	52.00	0	2,465	0.00%
2019/08/06	7	51.40	7	51.36	51.40	0	2,505	0.00%
2019/08/05	5	54.26	3	55.17	52.00	2	2,501	0.08%
2019/08/02	2	57.15	1	57.20	56.80	1	2,508	0.04%
2019/08/01	1	58.90	4	58.83	59.40	-3	2,548	-0.12%
2019/07/31	3	57.67	6	57.30	58.80	-3	2,641	-0.11%
2019/07/30	4	57.60	2	57.85	57.90	2	2,818	0.07%
2019/07/29	1	59.70	4	58.73	59.40	-3	2,895	-0.10%
2019/07/26	1	56.60	1	58.20	57.50	0	2,993	0.00%
2019/07/25	6	57.25	5	58.52	57.30	1	2,998	0.03%
2019/07/24	0	0.00	3	56.37	56.80	-3	2,853	-0.11%
2019/07/23	3	55.87	2	55.40	55.10	1	2,853	0.04%
2019/07/22	1	55.00	0	0.00	55.10	1	2,851	0.04%
2019/07/19	2	55.70	0	0.00	55.70	2	2,864	0.07%
2019/07/18	1	57.00	0	0.00	55.80	1	2,866	0.03%
2019/07/17	6	56.43	2	56.20	56.90	4	2,884	0.14%
2019/07/16	2	57.85	1	58.60	55.80	1	2,878	0.03%
2019/07/12	1	56.10	1	55.80	55.80	0	2,765	0.00%
2019/07/11	2	55.60	0	0.00	56.30	2	2,759	0.07%
2019/07/10	2	56.15	1	56.10	56.20	1	2,787	0.04%
2019/07/09	1	55.10	2	55.85	55.80	-1	2,790	-0.04%
2019/07/08	0	0.00	1	57.70	57.60	-1	2,751	-0.04%
2019/07/04	1	56.50	1	56.30	55.90	0	2,787	0.00%
2019/07/03	2	55.90	2	56.05	56.10	0	2,828	0.00%
2019/07/02	1	55.80	0	0.00	55.40	1	2,817	0.04%
2019/07/01	0	0.00	3	55.60	56.00	-3	2,799	-0.11%
2019/06/27	1	53.00	0	0.00	53.00	1	2,763	0.04%
2019/06/26	3	52.60	3	52.50	52.60	0	2,869	0.00%
2019/06/25	1	52.80	0	0.00	52.10	1	2,918	0.03%
2019/06/21	1	55.30	3	54.43	53.30	-2	2,950	-0.07%
2019/06/18	5	54.28	3	53.93	52.60	2	3,011	0.07%
2019/06/17	1	52.60	4	53.45	53.10	-3	2,997	-0.10%
2019/06/14	1	53.60	1	53.90	54.00	0	3,091	0.00%
2019/06/13	1	53.80	10	53.44	54.30	-9	3,127	-0.29%
2019/06/12	4	53.35	3	53.13	52.90	1	3,266	0.03%
2019/06/11	6	51.87	11	51.31	53.00	-5	3,239	-0.15%
2019/06/10	11	48.47	2	48.70	48.20	9	3,180	0.28%
2019/06/06	1	48.20	1	48.15	48.00	0	3,316	0.00%
2019/06/05	1	47.30	0	0.00	47.25	1	3,329	0.03%
2019/06/04	3	47.82	1	47.50	47.20	2	3,440	0.06%
2019/05/31	2	47.93	2	47.95	47.40	0	3,487	0.00%
2019/05/29	1	48.55	1	48.15	48.15	0	3,504	0.00%
2019/05/27	3	45.97	3	46.17	46.15	0	3,475	0.00%
2019/05/23	1	45.75	0	0.00	47.25	1	3,457	0.03%
2019/05/22	0	0.00	1	46.30	46.30	-1	3,449	-0.03%
2019/05/21	4	43.56	4	45.49	47.00	0	3,416	0.00%
2019/05/20	5	44.12	5	44.36	42.75	0	3,348	0.00%
2019/05/16	1	47.35	0	0.00	47.10	1	3,355	0.03%
2019/05/15	1	48.85	0	0.00	49.00	1	3,342	0.03%
2019/05/14	1	48.65	0	0.00	48.40	1	3,324	0.03%
2019/05/13	0	0.00	6	50.09	49.80	-6	3,276	-0.18%
2019/05/10	3	51.07	1	51.70	51.60	2	3,263	0.06%
2019/05/09	4	55.33	2	55.45	53.10	2	3,187	0.06%
2019/05/08	7	56.76	4	57.53	56.50	3	3,103	0.10%
2019/05/07	41	59.44	45	59.29	58.70	-4	2,964	-0.13%
2019/05/06	11	56.60	6	56.53	56.80	5	2,777	0.18%
2019/05/03	6	54.58	4	55.33	55.90	2	2,634	0.08%
2019/04/29	1	48.85	1	49.40	48.70	0	2,448	0.00%
2019/04/26	1	51.10	0	0.00	51.20	1	2,435	0.04%
2019/04/24	1	50.90	3	51.03	51.40	-2	2,452	-0.08%
2019/04/23	2	52.00	1	51.30	51.30	1	2,465	0.04%
2019/04/22	1	52.50	2	53.15	53.40	-1	2,451	-0.04%
2019/04/19	0	0.00	1	52.40	51.60	-1	2,435	-0.04%
2019/04/18	2	50.45	0.1	50.80	50.50	1.9	2,426	0.08%
2019/04/16	0.1	53.40	1	52.60	53.40	-0.9	2,424	-0.04%
2019/04/12	1	50.90	1	51.10	50.70	0	2,421	0.00%
2019/04/11	2	52.40	2	52.25	51.80	0	2,397	0.00%
2019/04/09	0	0.00	0.1	49.85	49.75	-0.1	2,292	0.00%
2019/04/03	0	0.00	1	52.40	53.00	-1	2,213	-0.05%
2019/04/02	2	52.65	0	0.00	53.30	2	2,194	0.09%
2019/04/01	5	52.80	5	53.70	52.80	0	2,166	0.00%
2019/03/29	19	54.14	21	53.93	53.70	-2	2,134	-0.09%
2019/03/28	0	0.00	1	51.30	51.00	-1	2,020	-0.05%
2019/03/27	3	53.43	4	52.70	53.40	-1	1,966	-0.05%
2019/03/26	1	54.30	1	53.10	53.00	0	1,947	0.00%
2019/03/25	3	53.17	5	53.62	52.40	-2	1,913	-0.10%
2019/03/22	6	56.82	3	56.70	55.50	3	1,869	0.16%
2019/03/21	4	56.38	3	55.77	55.60	1	1,811	0.06%
2019/03/19	6	55.65	4	55.38	55.20	2	1,712	0.12%
2019/03/18	2	53.55	2	53.35	53.70	0	1,596	0.00%
2019/03/15	2	51.80	3	52.47	54.20	-1	1,518	-0.07%
2019/03/14	4	49.23	4	49.60	49.60	0	1,339	0.00%
2019/03/13	6	48.44	2	48.15	48.65	4	1,274	0.31%
2019/03/12	4	48.74	4	49.18	47.00	0	1,217	0.00%
2019/03/11	1	47.80	0	0.00	47.80	1	1,060	0.09%
2019/03/08	1	47.10	2	48.48	48.90	-1	1,014	-0.10%
2019/03/07	0	0.00	1	46.45	46.35	-1	888	-0.11%
2019/03/05	0	0.00	1	43.80	43.00	-1	812	-0.12%
2019/03/04	3.1	43.60	4	43.23	43.60	-0.9	798	-0.12%
2019/02/27	0	0.00	10	41.00	41.20	-10	759	-1.32%
2019/02/25	0	0.00	1	41.05	41.25	-1	748	-0.13%
2019/02/21	1	42.10	1	41.55	41.60	0	726	0.00%
2019/02/20	1	42.00	0	0.00	41.75	1	709	0.14%
2019/02/19	0	0.00	2	41.90	42.00	-2	686	-0.29%
2019/02/18	3	41.30	1	41.75	41.65	2	674	0.30%
2019/02/15	1	39.60	5	40.85	41.20	-4	655	-0.61%
2019/02/13	1	37.50	1	38.20	37.55	0	571	0.00%
2019/02/12	0	0.00	1	38.75	38.40	-1	555	-0.18%
2019/02/11	2	38.90	3	38.35	38.95	-1	546	-0.18%
2019/01/28	2	37.00	2	36.80	36.70	0	514	0.00%
2019/01/23	0	0.00	4	36.05	36.30	-4	517	-0.77%
2019/01/17	1	37.50	0	37.00	36.80	1	481	0.20%
2019/01/16	2	37.28	1	37.25	37.00	1	457	0.22%
2019/01/15	0	0.00	1	36.50	36.40	-1	424	-0.24%
2019/01/14	1	35.75	0	0.00	35.80	1	398	0.25%
2019/01/11	2	35.50	0	0.00	35.00	2	374	0.53%
2019/01/10	0	0.00	1	34.85	34.85	-1	360	-0.28%
2019/01/09	4	34.89	3	35.70	34.65	1	355	0.28%
2019/01/08	3	34.70	3	35.07	35.00	0	337	0.00%
2019/01/07	2	34.40	1	34.60	34.70	1	319	0.31%
2019/01/04	2	31.98	38	32.37	33.30	-36	275	-13.07%
2018/12/17	0	0.00	1	29.70	29.70	-1	278	-0.36%
2018/12/06	3	29.68	0	0.00	29.60	3	280	1.07%
2018/12/05	1	30.30	0	0.00	30.15	1	284	0.35%
2018/12/04	0	0.00	1	31.00	31.00	-1	290	-0.34%
2018/12/03	1	31.35	0	0.00	31.20	1	295	0.34%
2018/11/30	1	30.70	0	0.00	30.75	1	293	0.34%
2018/11/29	1	30.70	1	30.80	30.75	0	293	0.00%
2018/11/21	1	30.25	1	30.00	30.40	0	295	0.00%
2018/11/20	3	30.20	0	0.00	30.40	3	298	1.00%
2018/11/19	0	0.00	1	30.30	30.60	-1	305	-0.33%
2018/10/26	0	0.00	1	26.90	26.90	-1	359	-0.28%
2018/10/25	5	27.20	0	0.00	27.00	5	364	1.37%
2018/10/23	2	28.00	1	28.45	28.00	1	362	0.28%
2018/10/22	1	28.50	0	0.00	28.60	1	362	0.28%
2018/10/19	0	0.00	2	26.85	27.75	-2	362	-0.55%
2018/10/16	2	29.58	1	29.30	29.40	1	360	0.28%
2018/10/15	3	29.48	0	0.00	29.60	3	358	0.84%
2018/10/11	5	26.60	2	26.90	26.95	3	346	0.87%
2018/10/08	1	29.35	0	0.00	29.20	1	328	0.30%
2018/10/05	1	29.00	0	0.00	29.20	1	328	0.30%
2018/10/02	1	30.75	0	0.00	30.70	1	324	0.31%
2018/09/21	0	0.00	1	31.65	31.65	-1	333	-0.30%
2018/09/14	1	32.20	1	32.20	32.10	0	346	0.00%
2018/09/12	1	30.55	0	0.00	30.35	1	345	0.29%
2018/09/07	1	32.60	0	0.00	32.65	1	348	0.29%
2018/08/23	2	33.20	0	0.00	33.50	2	410	0.49%
2018/08/22	0	0.00	1	34.25	34.25	-1	408	-0.25%
2018/08/21	0	0.00	1	34.60	34.50	-1	420	-0.24%
2018/08/20	1	34.35	0	0.00	34.15	1	426	0.23%
2018/08/16	1	34.70	0	0.00	34.60	1	443	0.23%
2018/08/13	3	34.55	0	0.00	35.00	3	460	0.65%
2018/08/10	1	36.00	0	0.00	35.90	1	452	0.22%
2018/08/07	5	37.20	0	0.00	37.10	5	451	1.11%
2018/08/06	16	37.95	0	0.00	37.90	16	455	3.51%
2018/08/03	0	0.00	1	38.20	38.30	-1	470	-0.21%
2018/08/02	2	37.05	1	36.90	36.90	1	455	0.22%
2018/07/30	3	36.55	3	36.85	36.55	0	442	0.00%
2018/07/25	1	37.05	0	0.00	36.85	1	461	0.22%
2018/07/19	1	38.50	0	0.00	38.45	1	502	0.20%
2018/07/17	1	38.65	1	38.60	38.60	0	562	0.00%
2018/07/16	1	38.75	1	38.85	38.85	0	593	0.00%
2018/07/13	0	0.00	1	38.30	38.40	-1	613	-0.16%
2018/07/12	1	37.35	0	0.00	37.50	1	636	0.16%
2018/07/05	0	0.00	1	38.00	37.95	-1	817	-0.12%
2018/07/04	0	0.00	1	37.95	37.90	-1	829	-0.12%
2018/07/02	1	40.20	0	0.00	40.00	1	855	0.12%
2018/06/29	0	40.60	0	0.00	40.35	0	873	0.00%
2018/06/22	2	41.35	2	41.35	41.35	0	1,252	0.00%
2018/06/21	0	0.00	6	41.80	41.80	-6	1,326	-0.45%
2018/06/20	1	42.00	1	42.50	42.50	0	1,336	0.00%
2018/06/19	3	42.93	0	0.00	43.65	3	1,336	0.22%
2018/06/14	4	46.00	1	45.50	43.90	3	1,349	0.22%
2018/06/11	0	0.00	1	43.70	44.40	-1	1,446	-0.07%
2018/06/07	1	42.65	0	0.00	43.30	1	1,534	0.07%
2018/05/25	0	0.00	1	42.45	42.35	-1	1,644	-0.06%
2018/05/24	1	41.95	0	0.00	42.70	1	1,709	0.06%
2018/05/11	1	40.40	0	0.00	40.20	1	2,252	0.04%
2018/05/10	0	0.00	1	42.65	42.35	-1	2,284	-0.04%
2018/04/27	1	44.75	1	45.50	45.50	0	2,255	0.00%
2018/04/24	1.1	42.60	1	44.75	44.15	0.1	2,250	0.00%
2018/04/23	4	47.35	1	47.20	46.10	3	2,222	0.14%
2018/04/20	2	50.55	6	50.50	49.05	-4	2,192	-0.18%
2018/04/18	5	48.72	5	48.44	49.00	0	2,144	0.00%
2018/04/17	1	47.90	1	49.50	47.90	0	2,123	0.00%
2018/04/12	6	48.42	0	0.00	48.00	6	2,043	0.29%
2018/04/11	2	47.28	12	47.53	49.50	-10	2,025	-0.49%
2018/04/10	1	46.20	5	45.97	45.75	-4	1,965	-0.20%
2018/04/03	4	46.39	3	46.08	45.90	1	1,956	0.05%
2018/04/02	0	0.00	3	46.68	47.30	-3	1,932	-0.16%
2018/03/31	2	46.13	1	46.10	46.40	1	1,911	0.05%
2018/03/30	6	45.97	15	46.33	45.45	-9	1,896	-0.47%
2018/03/29	24	45.67	34	45.65	46.30	-10	1,842	-0.54%
2018/03/28	12	42.83	11	43.00	43.85	1	1,726	0.06%
2018/03/27	4	40.11	3	39.95	40.50	1	1,574	0.06%
2018/03/26	5	39.23	5	39.26	39.90	0	1,521	0.00%
2018/03/23	2	37.15	2	37.25	37.45	0	1,446	0.00%
2018/03/22	0	0.00	3	37.80	37.55	-3	1,438	-0.21%
2018/03/21	1	38.25	3	38.12	37.80	-2	1,429	-0.14%
2018/03/20	2	38.15	0	0.00	38.10	2	1,420	0.14%
2018/03/16	7	38.66	1	38.30	38.10	6	1,396	0.43%
2018/03/14	1	38.00	1	37.15	37.25	0	1,281	0.00%
2018/03/13	0	0.00	10	37.10	37.60	-10	1,213	-0.82%
2018/03/12	0	0.00	6	36.30	36.10	-6	1,184	-0.51%
2018/03/07	1	34.40	1	34.65	34.40	0	1,165	0.00%
2018/03/06	1	35.00	0	0.00	34.90	1	1,158	0.09%
2018/03/05	2	35.70	3	36.80	35.50	-1	1,154	-0.09%
2018/03/01	0	0.00	33	35.85	36.20	-33	1,141	-2.89%
2018/02/27	3	35.83	0	0.00	35.70	3	1,136	0.26%
2018/02/23	6	35.58	5	36.24	36.90	1	1,033	0.10%
2018/02/22	44	36.64	70	37.27	35.20	-26	968	-2.68%
2018/02/21	74	35.69	77	34.67	36.10	-3	861	-0.35%
2018/02/12	40	34.10	0	0.00	33.60	40	759	5.27%
2018/02/09	33	33.63	0	0.00	33.85	33	739	4.46%
2018/02/08	1	32.90	1	32.95	33.05	0	694	0.00%
2018/02/07	1	32.95	2	32.95	33.00	-1	674	-0.15%
2018/02/06	41	33.05	40	31.28	31.15	1	643	0.16%
2018/02/05	1	34.80	6	34.36	33.85	-5	628	-0.80%
2018/02/02	5	32.59	6	33.13	33.05	-1	541	-0.18%
2018/02/01	2	32.00	0	0.00	32.05	2	528	0.38%
2018/01/25	0	0.00	2	31.15	31.30	-2	641	-0.31%
2018/01/22	2	32.40	0	0.00	31.40	2	690	0.29%