鳳凰 (5706)-群益金鼎-高盛券商分點個股進出

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

鳳凰

(5706)

可現股當沖

股價
80.0
漲跌
▲2.3
漲幅
+2.96%
成交量
3,814張
產業
上市觀光類股
191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

鳳凰 (5706)籌碼相關－群益金鼎-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/02	3	79.40	3	80.40	80.00	0	1,463	0.00%
2024/04/30	1	76.50	1	77.40	77.70	0	1,405	0.00%
2024/04/29	15.5	80.46	13.2	80.18	79.00	2.4	1,375	0.17%
2024/04/26	5.1	78.50	6.1	79.23	79.70	-1	1,233	-0.08%
2024/04/25	12.2	78.67	11.9	79.04	78.50	0.2	1,139	0.02%
2024/04/24	5	75.10	7.1	74.43	76.30	-2.1	920	-0.23%
2024/04/23	1	72.70	3	74.93	73.10	-2	828	-0.24%
2024/04/22	3	71.83	3.2	70.73	71.30	-0.2	732	-0.03%
2024/04/19	3	69.43	3	70.13	69.40	0	742	0.00%
2024/04/18	2.2	69.73	1	70.30	69.80	1.2	744	0.16%
2024/04/16	1	69.70	0	0.00	68.40	1	752	0.13%
2024/04/11	1.2	74.20	42.3	75.95	74.10	-41.1	727	-5.65%
2024/04/03	0.1	67.80	0	0.00	67.70	0.1	659	0.01%
2024/04/02	0.1	68.50	0	0.00	68.60	0.1	658	0.02%
2024/04/01	0	69.20	0.1	69.30	68.90	-0.1	661	-0.01%
2024/03/29	0.1	68.60	0	0.00	68.40	0.1	660	0.02%
2024/03/27	0	0.00	0.1	68.90	68.90	-0.1	659	-0.01%
2024/03/22	1	68.60	0	0.00	68.40	1	662	0.15%
2024/03/21	1	68.80	0.1	68.80	68.30	0.9	660	0.14%
2024/03/18	0.1	66.40	0	0.00	66.40	0.1	664	0.02%
2024/03/15	1.1	67.75	1.1	68.05	67.60	0	677	0.00%
2024/03/14	1	66.50	0	0.00	67.00	1	643	0.16%
2024/03/13	0	0.00	0.2	67.18	67.20	-0.2	648	-0.03%
2024/03/11	1	64.50	1	64.50	64.20	0	644	0.00%
2024/02/29	0.1	61.40	0	0.00	61.70	0.1	733	0.01%
2024/02/26	1	61.90	1	61.80	61.80	0	961	0.00%
2024/02/23	1	61.60	1	61.60	61.50	0	1,132	0.00%
2024/02/21	2	62.70	2	63.50	62.70	0	1,435	0.00%
2024/02/20	1	62.60	1	62.60	62.80	0	1,698	0.00%
2024/01/29	2	69.60	2	68.95	68.90	0	2,134	0.00%
2024/01/25	0.1	67.70	0	0.00	67.60	0.1	2,178	0.00%
2024/01/23	1	67.50	1	67.40	67.50	0	2,302	0.00%
2024/01/19	1	67.80	1	68.10	67.80	0	2,328	0.00%
2024/01/18	1	67.60	1	67.60	67.50	0	2,361	0.00%
2024/01/17	1	67.40	1	68.20	67.70	0	2,389	0.00%
2024/01/15	0.1	70.50	1	69.90	70.40	-0.9	2,411	-0.04%
2024/01/11	1	71.60	2	71.65	72.20	-1	2,377	-0.04%
2024/01/10	0	0.00	1	72.20	72.80	-1	2,377	-0.04%
2024/01/09	1	73.80	1	74.20	73.60	0	2,377	0.00%
2024/01/05	5	74.66	5	74.56	74.00	0	2,424	0.00%
2024/01/04	6	73.35	5	73.62	73.00	1	2,408	0.04%
2024/01/03	5	74.22	5	73.78	73.70	0	2,413	0.00%
2024/01/02	5	73.14	5	72.82	74.00	0	2,405	0.00%
2023/12/29	11	73.93	8	73.60	73.50	3	2,407	0.12%
2023/12/28	2	71.70	2	72.00	71.30	0	2,358	0.00%
2023/12/27	2	71.80	2	71.85	72.00	0	2,361	0.00%
2023/12/26	1	71.10	1	71.10	71.30	0	2,361	0.00%
2023/12/25	1	71.30	1	71.40	71.00	0	2,366	0.00%
2023/12/22	1	71.00	1	71.10	71.00	0	2,371	0.00%
2023/12/21	0	0.00	1	71.30	71.20	-1	2,373	-0.04%
2023/12/20	1	71.90	10	70.40	71.80	-9	2,375	-0.38%
2023/12/19	0	0.00	0.1	71.50	70.20	-0.1	2,371	0.00%
2023/12/18	1	71.30	0	0.00	70.80	1	2,373	0.04%
2023/12/15	4	71.83	4	71.75	71.40	0	2,377	0.00%
2023/12/14	1	72.30	1	72.60	71.60	0	2,375	0.00%
2023/12/13	1	72.10	1	72.40	72.40	0	2,373	0.00%
2023/12/12	1	73.80	1	74.40	72.10	0	2,379	0.00%
2023/12/11	1	74.20	5	74.16	73.90	-4	2,375	-0.17%
2023/12/08	1.1	75.68	1	74.40	74.40	0.1	2,411	0.01%
2023/12/07	1.1	75.33	1	75.80	75.00	0.1	2,412	0.00%
2023/12/06	10	76.00	0	0.00	75.40	10	2,414	0.41%
2023/12/05	10.1	73.81	0	0.00	73.90	10.1	2,396	0.42%
2023/12/04	30.1	74.97	0	0.00	75.10	30.1	2,396	1.26%
2023/12/01	2.4	74.65	5	74.80	74.30	-2.6	2,389	-0.11%
2023/11/30	2	74.90	2	75.15	74.30	0	2,386	0.00%
2023/11/29	2.1	74.85	3	74.83	73.90	-1	2,376	-0.04%
2023/11/28	3	74.20	3	73.90	74.80	0	2,371	0.00%
2023/11/27	3	74.37	3	74.80	73.00	0	2,368	0.00%
2023/11/24	2.3	76.62	5.3	75.97	75.10	-3	2,338	-0.13%
2023/11/22	6	80.05	5	80.66	78.50	1	2,199	0.05%
2023/11/21	4	76.78	6	76.47	78.50	-2	2,154	-0.09%
2023/11/20	7.3	77.92	12.2	77.18	76.50	-4.9	2,078	-0.24%
2023/11/17	19.2	80.03	17.2	79.92	82.60	2	1,878	0.11%
2023/11/16	10.2	72.66	3	72.77	75.10	7.2	1,634	0.44%
2023/11/15	3	68.70	3	68.63	69.10	0	1,434	0.00%
2023/11/14	1	68.60	1	69.30	67.90	0	1,440	0.00%
2023/11/13	3	68.43	3	68.60	69.50	0	1,458	0.00%
2023/11/10	9	68.22	9	68.11	68.80	0	1,446	0.00%
2023/11/09	4	68.15	4	68.48	67.30	0	1,446	0.00%
2023/11/08	2	68.55	5	68.64	68.70	-3	1,484	-0.20%
2023/11/07	3	69.30	2	69.50	69.10	1	1,529	0.07%
2023/11/06	4	70.55	3	69.90	69.50	1	1,509	0.07%
2023/11/03	2	68.90	3	68.20	67.80	-1	1,443	-0.07%
2023/11/02	5	68.28	4	68.50	68.90	1	1,472	0.07%
2023/11/01	7	68.11	9	67.80	68.80	-2	1,456	-0.14%
2023/10/31	5	66.94	5	66.68	66.60	0	1,380	0.00%
2023/10/27	7	65.99	5	65.64	66.40	2	1,404	0.14%
2023/10/26	14	66.39	14	66.20	64.90	0	1,455	0.00%
2023/10/25	2	64.20	2	64.80	66.60	0	1,593	0.00%
2023/10/24	7	61.80	7	61.47	64.70	0	1,613	0.00%
2023/10/23	4	60.65	4	61.18	60.90	0	1,677	0.00%
2023/10/20	1	59.40	1	60.30	60.20	0	1,720	0.00%
2023/10/19	3	60.80	3	60.60	61.00	0	1,795	0.00%
2023/10/18	2	61.45	2	62.05	60.30	0	1,978	0.00%
2023/10/17	2	61.55	2	62.00	62.00	0	2,111	0.00%
2023/10/16	1	62.60	1	63.60	62.10	0	2,152	0.00%
2023/10/13	3	64.37	3	64.70	63.60	0	2,203	0.00%
2023/10/12	1	63.60	1	63.60	63.80	0	2,197	0.00%
2023/10/11	1	65.00	1	65.60	63.00	0	2,265	0.00%
2023/10/06	2	65.40	2	65.25	65.30	0	2,303	0.00%
2023/10/05	4	65.63	4	65.65	65.40	0	2,363	0.00%
2023/10/04	1	64.10	1	64.60	63.80	0	2,401	0.00%
2023/10/02	1	65.30	1	65.80	66.50	0	2,587	0.00%
2023/09/28	3	65.90	3	65.90	65.60	0	2,695	0.00%
2023/09/26	1	66.20	1	66.90	65.50	0	2,856	0.00%
2023/09/25	3	66.47	3	66.00	66.40	0	2,928	0.00%
2023/09/22	2	65.40	2	65.10	65.70	0	2,964	0.00%
2023/09/21	1.2	65.42	0	0.00	65.50	1.2	3,055	0.04%
2023/09/20	2	66.80	3	67.27	66.20	-1	3,206	-0.03%
2023/09/19	1	67.60	1	67.90	67.20	0	3,341	0.00%
2023/09/18	2	68.00	2	68.50	68.10	0	3,433	0.00%
2023/09/15	1	69.60	1	70.30	68.60	0	3,647	0.00%
2023/09/14	3	69.90	3	69.40	70.00	0	3,887	0.00%
2023/09/13	6	69.62	6	69.08	69.00	0	4,095	0.00%
2023/09/11	2	68.20	2	68.70	67.80	0	4,303	0.00%
2023/09/08	1	68.70	1	69.00	68.50	0	4,651	0.00%
2023/09/07	2	69.70	2	69.90	68.80	0	5,014	0.00%
2023/09/06	2	70.20	2	70.45	69.90	0	5,199	0.00%
2023/09/05	2	70.85	2	70.95	70.70	0	5,585	0.00%
2023/09/01	3	72.13	3	72.50	71.90	0	6,958	0.00%
2023/08/31	2	72.30	2	73.45	72.10	0	7,232	0.00%
2023/08/30	2	73.70	2	73.55	73.20	0	7,433	0.00%
2023/08/29	4	73.33	4	72.83	74.00	0	7,747	0.00%
2023/08/28	0	0.00	4	74.05	71.50	-4	8,316	-0.05%
2023/08/25	13	77.42	6	77.53	76.90	7	8,681	0.08%
2023/08/24	3.2	74.22	3	74.27	74.10	0.2	8,756	0.00%
2023/08/23	2	74.30	2	74.70	74.30	0	8,955	0.00%
2023/08/22	1	74.20	1	75.30	73.40	0	9,491	0.00%
2023/08/21	3	75.30	3	75.77	75.10	0	10,437	0.00%
2023/08/18	1	77.60	1	78.00	75.60	0	10,722	0.00%
2023/08/17	15	77.91	14	77.44	77.90	1	10,905	0.01%
2023/08/16	2	75.50	2	76.05	75.80	0	11,027	0.00%
2023/08/15	6	76.90	6	77.20	77.00	0	11,274	0.00%
2023/08/14	0.1	76.78	0	0.00	77.30	0.1	11,375	0.00%
2023/08/11	5	78.16	5	78.74	79.40	0	11,597	0.00%
2023/08/10	2	77.55	2.2	78.20	78.50	-0.2	11,751	0.00%
2023/08/08	2	80.30	1	80.90	79.40	1	11,911	0.01%
2023/08/07	3	80.80	4	80.83	81.10	-1	11,903	-0.01%
2023/08/04	1	80.20	1	81.00	79.80	0	11,889	0.00%
2023/08/02	1	79.80	3	81.43	79.40	-2	11,881	-0.02%
2023/08/01	3	80.93	0	0.00	81.00	3	11,857	0.03%
2023/07/31	1.1	79.55	2	81.15	80.00	-1	11,825	-0.01%
2023/07/28	6.2	83.63	5	82.72	82.30	1.2	11,760	0.01%
2023/07/27	1	82.00	1	82.50	82.30	0	11,589	0.00%
2023/07/26	1.1	81.50	1	81.50	81.00	0.1	11,542	0.00%
2023/07/24	0.1	78.20	0	0.00	79.80	0.1	11,409	0.00%
2023/07/21	15.1	84.96	15	81.42	81.00	0.1	11,333	0.00%
2023/07/20	3.1	85.30	3.1	85.25	84.70	0	11,152	0.00%
2023/07/18	0.1	82.00	0	0.00	80.60	0.1	10,979	0.00%
2023/07/17	0.2	86.00	0	0.00	84.80	0.2	10,933	0.00%
2023/07/14	0	0.00	1	91.40	88.50	-1	10,927	-0.01%
2023/07/12	5.1	93.07	7	92.60	91.60	-1.9	10,871	-0.02%
2023/07/10	0	0.00	1	96.60	96.90	-1	10,951	-0.01%
2023/07/07	5	100.72	3	99.03	98.00	2	10,905	0.02%
2023/07/06	1	100.50	2	100.30	101.00	-1	10,761	-0.01%
2023/07/05	14.1	109.77	14.1	109.67	105.50	0.1	10,654	0.00%
2023/07/04	3	112.17	2	108.75	109.00	1	10,551	0.01%
2023/06/28	5	111.10	4	112.38	111.50	1	10,357	0.01%
2023/06/27	3	109.67	3	109.67	108.50	0	10,253	0.00%
2023/06/21	5	116.40	5	115.50	112.00	0	10,035	0.00%
2023/06/20	9	116.17	7	116.14	114.00	2	9,827	0.02%
2023/06/19	4	114.25	10	114.45	113.00	-6	9,597	-0.06%
2023/06/16	2	111.25	3	112.33	110.00	-1	9,395	-0.01%
2023/06/15	2	112.00	1	112.50	114.50	1	9,281	0.01%
2023/06/14	8	113.25	8	114.38	113.00	0	9,177	0.00%
2023/06/13	12	114.58	8	114.68	111.50	4	8,851	0.04%
2023/06/12	4	113.38	6	113.67	110.00	-2	8,499	-0.02%
2023/06/09	0.2	113.00	0	0.00	116.50	0.2	8,329	0.00%
2023/06/08	9	124.94	7	123.36	119.50	2	7,981	0.03%
2023/06/07	10	122.70	6	121.92	123.00	4	7,613	0.05%
2023/06/06	4	112.88	6	117.50	118.00	-2	6,856	-0.03%
2023/06/05	8.1	108.57	5	109.20	107.50	3.1	6,603	0.05%
2023/06/02	6	104.50	5	104.70	109.50	1	6,400	0.02%
2023/06/01	6	103.08	5	104.60	102.00	1	6,089	0.02%
2023/05/31	9	95.09	14	97.75	99.10	-5	5,541	-0.09%
2023/05/30	4	90.10	3	91.63	90.10	1	5,158	0.02%
2023/05/29	7	90.16	2	89.55	90.00	5	4,980	0.10%
2023/05/26	8	93.84	14.6	91.45	87.90	-6.6	4,826	-0.14%
2023/05/25	40.6	90.01	50	91.24	95.30	-9.4	4,388	-0.21%
2023/05/24	10	85.65	1.1	86.06	86.70	8.9	3,504	0.25%
2023/05/23	4	74.40	4	74.23	78.90	0	3,272	0.00%
2023/05/22	5	71.90	10	71.27	71.80	-5	3,207	-0.16%
2023/05/19	11	70.30	9	69.14	70.20	2	3,211	0.06%
2023/05/18	5	66.78	5	67.90	67.90	0	3,290	0.00%
2023/05/17	19	66.92	22	67.32	67.90	-3	3,536	-0.08%
2023/05/16	10	66.70	1.1	66.82	66.80	8.9	3,334	0.27%
2023/05/15	2	63.60	2	67.50	63.50	0	3,127	0.00%
2023/05/12	1	63.00	1	63.10	62.90	0	2,993	0.00%
2023/05/11	2	62.60	2	62.25	61.70	0	2,946	0.00%
2023/04/19	0	0.00	1.1	66.59	65.90	-1.1	2,989	-0.04%
2023/04/17	5	67.82	5	67.34	65.90	0	2,948	0.00%
2023/04/14	8	67.50	9	67.08	66.40	-1	2,918	-0.03%
2023/04/13	6	65.97	5	66.70	66.00	1	2,847	0.04%
2023/04/10	2	63.40	2	62.95	63.80	0	2,865	0.00%
2023/04/07	1	63.10	1	63.40	62.80	0	2,973	0.00%
2023/03/31	2	63.50	2	64.15	64.30	0	2,995	0.00%
2023/03/30	1	64.70	1	64.90	64.00	0	3,022	0.00%
2023/03/29	0	0.00	0	65.00	65.00	0	3,034	0.00%
2023/03/28	1	64.00	1	64.30	63.40	0	3,025	0.00%
2023/03/27	1	64.00	1	63.50	63.80	0	3,022	0.00%
2023/03/17	0	0.00	1	61.50	61.20	-1	3,601	-0.03%
2023/03/16	3	59.87	0	0.00	59.20	3	3,583	0.08%
2023/03/15	0	62.40	0	0.00	62.40	0	3,557	0.00%
2023/03/13	0.8	63.10	1	63.90	63.90	-0.2	3,539	-0.01%
2023/03/10	9	70.46	8	72.01	65.40	1	3,509	0.03%
2023/03/09	2	67.70	3	68.63	69.80	-1	3,310	-0.03%
2023/03/08	1	67.50	0	0.00	67.60	1	3,307	0.03%
2023/03/06	1	67.70	1	68.20	67.80	0	3,319	0.00%
2023/03/03	1	68.00	2	69.05	67.90	-1	3,306	-0.03%
2023/03/02	1	70.90	1	71.20	69.00	0	3,257	0.00%
2023/03/01	1	70.20	2	70.35	70.00	-1	3,216	-0.03%
2023/02/24	2	71.05	2	71.15	71.20	0	3,199	0.00%
2023/02/23	1	70.60	1	71.10	70.90	0	3,153	0.00%
2023/02/22	5	70.40	5	69.50	68.80	0	3,097	0.00%
2023/02/21	3	67.83	2	67.30	68.80	1	3,029	0.03%
2023/02/20	1	71.10	1	68.70	68.60	0	2,971	0.00%
2023/02/17	0	0.00	7	71.66	71.90	-7	2,839	-0.25%
2023/02/16	13	70.05	11	69.90	71.80	2	2,687	0.07%
2023/02/15	15	68.93	13	68.38	68.80	2	2,351	0.09%
2023/02/09	1	63.40	0	0.00	62.20	1	1,923	0.05%
2023/02/08	0	0.00	1	62.80	62.40	-1	1,914	-0.05%
2023/02/07	0	0.00	1	62.60	63.00	-1	1,912	-0.05%
2023/02/06	1	62.60	1	63.20	62.60	0	1,910	0.00%
2023/02/03	1	62.40	0	0.00	61.20	1	1,885	0.05%
2023/02/01	0	0.00	0.5	61.60	61.90	-0.5	1,847	-0.03%
2023/01/30	0.2	59.40	0	0.00	59.50	0.2	1,850	0.01%
2023/01/17	0.3	59.70	0	0.00	59.70	0.3	1,864	0.02%
2022/12/28	8	62.05	8	61.46	61.00	0	2,187	0.00%
2022/12/27	2	61.90	2	62.20	60.70	0	2,143	0.00%
2022/12/26	1	60.80	1	61.20	60.30	0	2,064	0.00%
2022/12/22	0	0.00	1	60.90	61.40	-1	2,150	-0.05%
2022/12/21	2.5	59.70	1	58.90	60.50	1.5	2,168	0.07%
2022/12/16	8.2	64.24	8	64.71	60.10	0.2	2,435	0.01%
2022/12/15	0.5	60.00	4	62.38	64.70	-3.5	2,212	-0.16%
2022/12/14	1	58.20	4	58.63	58.90	-3	2,182	-0.14%
2022/12/08	1	56.90	1	57.50	58.00	0	2,546	0.00%
2022/12/01	0.4	58.30	1	58.10	58.50	-0.6	2,605	-0.02%
2022/11/30	3.1	57.47	0	0.00	57.50	3.1	2,647	0.12%
2022/11/29	0	0.00	0.1	55.70	56.30	-0.1	2,628	0.00%
2022/11/28	1	52.70	0	0.00	54.00	1	2,597	0.04%
2022/11/18	2	53.60	2	55.00	53.40	0	3,042	0.00%
2022/10/27	3	46.65	3	45.85	46.75	0	3,021	0.00%
2022/10/24	0	46.10	0	0.00	46.60	0	3,022	0.00%
2022/10/21	0	45.93	0	0.00	44.70	0	3,012	0.00%
2022/10/18	0	0.00	40	48.05	48.80	-40	3,113	-1.28%
2022/10/17	3	47.85	7	48.51	49.25	-4	3,120	-0.13%
2022/10/14	7	50.00	7	50.49	50.40	0	3,130	0.00%
2022/10/13	4	53.79	2	53.65	52.20	2	3,209	0.06%
2022/10/12	1	58.00	0	0.00	58.00	1	3,541	0.03%
2022/10/11	0	0.00	3	57.63	57.20	-3	3,609	-0.08%
2022/10/07	7	59.57	8	59.60	58.60	-1	3,604	-0.03%
2022/10/06	4	57.88	2	56.90	57.90	2	3,550	0.06%
2022/10/05	2	58.10	0	0.00	57.30	2	3,565	0.06%
2022/10/04	2	58.20	2	57.50	58.10	0	3,569	0.00%
2022/10/03	1	58.40	0	0.00	57.90	1	3,583	0.03%
2022/09/30	2.1	56.53	0	0.00	58.00	2.1	3,573	0.06%
2022/09/29	0	0.00	15	56.60	56.40	-15	3,521	-0.43%
2022/09/28	5	56.70	6	55.80	55.00	-1	3,508	-0.03%
2022/09/27	2	60.95	0	0.00	59.60	2	3,500	0.06%
2022/09/26	2	63.15	0	0.00	62.00	2	3,503	0.06%
2022/09/23	1	68.90	1	67.80	65.40	0	3,468	0.00%
2022/09/22	24.1	70.30	27.1	68.89	67.90	-3	3,298	-0.09%
2022/09/21	2	66.75	3	67.20	67.50	-1	3,046	-0.03%
2022/09/20	1	67.10	2	66.70	67.00	-1	2,982	-0.03%
2022/09/19	5	65.26	4	65.23	65.00	1	2,916	0.03%
2022/09/16	11	67.24	23	66.44	66.60	-12	2,865	-0.42%
2022/09/13	0	0.00	1	64.80	64.80	-1	2,774	-0.04%
2022/09/12	6	62.90	0	0.00	63.50	6	2,797	0.21%
2022/09/06	1	61.50	1	62.90	61.40	0	2,930	0.00%
2022/09/05	1	61.50	0	0.00	61.30	1	2,946	0.03%
2022/08/31	7	65.16	2	64.35	64.60	5	3,315	0.15%
2022/08/30	1	63.90	3	64.43	64.00	-2	3,468	-0.06%
2022/08/29	21	66.60	18	66.17	63.80	3	3,661	0.08%
2022/08/26	6	64.47	5	66.00	66.30	1	3,950	0.03%
2022/08/22	9	61.78	9	61.39	61.30	0	5,294	0.00%
2022/08/19	1	59.60	1	59.70	60.90	0	5,370	0.00%
2022/08/16	1	60.50	6	60.58	60.20	-5	5,449	-0.09%
2022/08/15	1	59.10	1	59.30	59.70	0	5,480	0.00%
2022/08/11	1	59.20	1	59.40	59.00	0	5,588	0.00%
2022/08/10	5	59.16	5	59.08	58.70	0	5,606	0.00%
2022/08/09	7	59.31	7	59.27	59.10	0	5,634	0.00%
2022/08/05	10	60.01	4	60.13	60.20	6	5,843	0.10%
2022/08/04	2	58.05	2	58.55	58.70	0	5,940	0.00%
2022/08/03	2	60.15	1	61.00	59.50	1	5,966	0.02%
2022/08/01	0	0.00	1	63.60	63.40	-1	6,265	-0.02%
2022/07/29	11	63.12	0	0.00	64.00	11	6,289	0.17%
2022/07/27	2	69.35	5	69.66	68.80	-3	6,352	-0.05%
2022/07/26	9	71.22	38	71.56	67.80	-29	6,463	-0.45%
2022/07/25	3	69.63	11	70.20	69.30	-8	6,565	-0.12%
2022/07/21	12	68.33	31	67.82	69.30	-19	6,560	-0.29%
2022/07/20	26	69.77	26	69.80	70.10	0	6,591	0.00%
2022/07/19	26	70.05	22	69.53	68.50	4	6,508	0.06%
2022/07/18	2	61.50	2	62.40	66.40	0	6,168	0.00%
2022/07/15	3	60.43	3	61.00	60.40	0	6,161	0.00%
2022/07/14	1	60.30	6	60.65	61.10	-5	6,215	-0.08%
2022/07/13	6	62.17	1	60.60	60.50	5	6,307	0.08%
2022/07/12	4	58.88	9	59.10	58.70	-5	6,479	-0.08%
2022/07/11	2	60.90	1	60.60	61.00	1	6,753	0.01%
2022/07/07	14	60.54	1	58.30	60.20	13	7,256	0.18%
2022/07/05	44	61.03	0	0.00	62.30	44	7,337	0.60%
2022/07/04	1	59.60	1	60.30	59.60	0	7,473	0.00%
2022/07/01	10	59.21	10	57.99	57.30	0	7,472	0.00%
2022/06/30	4	63.65	3	63.07	62.00	1	7,476	0.01%
2022/06/29	3	64.03	3	63.67	64.10	0	7,544	0.00%
2022/06/28	4	64.08	1	64.80	63.60	3	7,760	0.04%
2022/06/27	2	63.95	0	0.00	65.20	2	7,879	0.03%
2022/06/24	3	63.53	3	62.67	62.60	0	8,086	0.00%
2022/06/23	5	63.30	5	63.36	62.20	0	8,142	0.00%
2022/06/22	9	64.86	9	64.18	63.50	0	8,307	0.00%
2022/06/21	10	67.30	10	67.00	68.10	0	8,303	0.00%
2022/06/20	3	67.80	3.1	65.87	65.70	-0.1	8,572	0.00%
2022/06/17	9	67.79	9	68.12	69.10	0	8,636	0.00%
2022/06/15	4	70.03	3	70.30	69.40	1	8,658	0.01%
2022/06/14	18	69.41	11	70.94	70.30	7	8,852	0.08%
2022/06/13	46	72.58	41	74.25	70.30	5	8,844	0.06%
2022/06/10	28	72.52	41	72.98	72.50	-13	8,719	-0.15%
2022/06/09	34	73.16	5	73.02	72.90	29	8,760	0.33%
2022/06/08	7	71.94	67	73.99	72.90	-60	8,742	-0.69%
2022/06/07	104	70.97	91	71.05	72.90	13	8,753	0.15%	大買/
2022/06/06	36	76.47	39	77.02	73.70	-3	8,664	-0.03%
2022/06/02	101	75.99	67	75.82	75.00	34	8,360	0.41%	大買/
2022/06/01	42	73.29	31	73.02	72.00	11	7,901	0.14%
2022/05/31	48	71.73	53	72.49	72.80	-5	8,076	-0.06%
2022/05/30	5	70.18	4	72.00	72.00	1	7,905	0.01%
2022/05/27	12	66.35	2	65.75	65.50	10	7,907	0.13%
2022/05/26	4	65.00	0	0.00	64.00	4	8,044	0.05%
2022/05/25	1	64.90	1	65.00	65.00	0	8,740	0.00%
2022/05/24	1	63.40	1	62.80	63.00	0	9,194	0.00%
2022/05/23	3	62.67	0	0.00	63.40	3	9,376	0.03%
2022/05/20	2	61.90	0	0.00	61.30	2	9,496	0.02%
2022/05/13	3	61.47	3	60.00	64.00	0	10,384	0.00%
2022/05/12	2	63.00	3	64.73	63.00	-1	10,243	-0.01%
2022/05/11	4	70.90	4	69.40	70.00	0	10,145	0.00%
2022/05/10	1	69.20	1	69.00	69.80	0	10,105	0.00%
2022/05/09	8	72.66	7	71.37	70.50	1	10,033	0.01%
2022/05/04	0	0.00	2	71.30	71.20	-2	9,724	-0.02%
2022/05/03	17	70.84	18	70.12	71.40	-1	9,662	-0.01%
2022/04/29	4	70.43	2	70.85	69.80	2	9,511	0.02%
2022/04/28	0	0.00	1	67.20	67.20	-1	9,295	-0.01%
2022/04/26	7	69.90	8	68.83	68.10	-1	9,233	-0.01%
2022/04/25	4	68.80	10	67.23	68.70	-6	9,134	-0.07%
2022/04/22	1	67.80	0	0.00	67.90	1	9,033	0.01%
2022/04/21	1	68.00	2	68.30	69.10	-1	8,993	-0.01%
2022/04/20	1	67.70	0	0.00	68.00	1	8,925	0.01%
2022/04/19	27	68.86	25	69.28	68.40	2	8,856	0.02%
2022/04/18	12	69.61	8	70.18	68.10	4	8,743	0.05%
2022/04/15	13	75.93	13	75.37	71.90	0	8,542	0.00%
2022/04/14	15	77.94	18.1	78.51	77.20	-3.1	8,248	-0.04%
2022/04/13	5	71.68	3	72.10	73.70	2	7,877	0.03%
2022/04/12	6	66.50	6.5	66.79	67.00	-0.5	7,686	-0.01%
2022/04/11	1.5	65.73	1	65.30	65.30	0.5	7,645	0.01%
2022/04/08	5	67.76	2	68.90	69.10	3	7,542	0.04%
2022/04/07	3	65.30	0	0.00	65.00	3	7,353	0.04%
2022/04/06	0	0.00	1	66.80	66.70	-1	7,274	-0.01%
2022/04/01	5	67.26	5	66.82	67.50	0	7,200	0.00%
2022/03/31	6.1	68.16	4	68.28	66.70	2.1	7,105	0.03%
2022/03/30	7	67.27	8	67.05	67.00	-1	6,869	-0.01%
2022/03/29	15	68.73	15	68.10	65.50	0	6,733	0.00%
2022/03/28	2	63.70	5	62.88	64.50	-3	6,486	-0.05%
2022/03/25	8	68.16	5	67.70	66.70	3	6,387	0.05%
2022/03/24	1	66.10	2	66.65	65.60	-1	6,172	-0.02%
2022/03/23	12	66.52	11	67.35	66.30	1	6,104	0.02%
2022/03/22	0	62.90	0	0.00	64.80	0	5,766	0.00%
2022/03/18	3	65.50	3.2	64.53	63.90	-0.2	5,594	0.00%
2022/03/17	6	66.57	8	65.85	64.60	-2	5,490	-0.04%
2022/03/16	4	63.35	5	62.66	62.70	-1	5,248	-0.02%
2022/03/15	13	62.22	6	61.92	62.30	7	5,170	0.14%
2022/03/14	1	62.40	1	62.70	63.10	0	5,069	0.00%
2022/03/11	5	62.08	5	61.76	63.10	0	4,962	0.00%
2022/03/10	9	63.60	10	64.06	61.90	-1	4,862	-0.02%
2022/03/09	2	62.00	3	61.33	62.00	-1	4,621	-0.02%
2022/03/08	23	62.26	20	61.21	61.10	3	4,484	0.07%
2022/03/07	1	63.80	8	64.00	61.10	-7	4,248	-0.16%
2022/03/04	78	68.02	71	67.70	67.00	7	4,126	0.17%
2022/03/03	7	64.01	7	64.36	68.50	0	3,744	0.00%
2022/03/02	10	62.63	11	62.19	62.30	-1	3,418	-0.03%
2022/03/01	7	60.87	5.5	61.01	62.50	1.5	3,265	0.05%
2022/02/25	43	65.62	44	64.77	61.80	-1	3,030	-0.03%
2022/02/24	10	63.25	23.2	64.04	66.00	-13.2	2,306	-0.57%
2022/02/23	13	59.01	12	58.93	60.00	1	1,825	0.05%
2022/02/22	2	57.05	2	57.60	58.90	0	1,607	0.00%
2022/02/21	16	58.99	11	59.69	57.60	5	1,440	0.35%
2022/02/18	39.5	57.20	37	57.14	59.10	2.5	1,125	0.22%
2022/02/17	1	52.80	0	0.00	54.50	1	524	0.19%
2022/02/15	1	50.00	1	49.55	48.05	0	410	0.00%
2022/02/14	0	0.00	30	47.55	47.55	-30	359	-8.34%
2022/01/10	0	0.00	5	41.00	41.50	-5	315	-1.58%
2022/01/03	5	42.81	0	0.00	42.60	5	323	1.55%
2021/12/14	0	0.00	2	42.68	42.70	-2	379	-0.53%
2021/11/22	1	45.05	0	0.00	45.40	1	356	0.28%
2021/11/12	1	45.30	0	0.00	45.85	1	327	0.31%
2021/11/11	0	0.00	3	47.10	47.45	-3	318	-0.94%
2021/11/10	1	46.35	0	0.00	46.95	1	292	0.34%
2021/10/07	0	0.00	0.3	43.65	43.85	-0.3	417	-0.06%
2021/08/17	0.1	40.10	0	0.00	39.90	0.1	983	0.01%
2021/08/09	10	41.50	0	0.00	41.55	10	996	1.00%
2021/07/27	10	44.40	2	44.95	44.35	8	1,029	0.78%
2021/07/23	8	47.71	6	47.19	47.05	2	1,016	0.20%
2021/07/20	0	0.00	2	46.35	46.20	-2	973	-0.21%
2021/07/19	10	46.78	11	47.11	47.10	-1	965	-0.10%
2021/07/16	1	46.90	3	46.53	45.65	-2	957	-0.21%
2021/07/15	2	45.30	0	0.00	46.30	2	947	0.21%
2021/07/09	3	47.70	2	48.45	46.75	1	896	0.11%
2021/07/08	6	48.32	14	48.01	47.45	-8	860	-0.93%
2021/07/07	4.5	46.08	55	48.08	49.85	-50.5	768	-6.57%
2021/07/06	9	45.36	25	45.25	45.35	-16	653	-2.45%
2021/07/05	0.4	43.30	0	0.00	43.30	0.4	627	0.06%
2021/07/02	0.1	43.45	0	0.00	42.30	0.1	629	0.02%
2021/07/01	0	0.00	32	43.43	44.15	-32	618	-5.17%
2021/06/28	1	40.75	1	40.90	40.90	0	623	0.00%
2021/06/25	0	41.90	0	0.00	42.10	0	620	0.00%
2021/06/24	2	41.65	0	0.00	42.40	2	625	0.32%
2021/06/23	0	42.05	2	42.95	42.20	-2	631	-0.31%
2021/06/22	5.2	43.44	0	0.00	43.10	5.2	626	0.83%
2021/06/21	1	42.85	1	43.25	43.70	0	617	0.00%
2021/06/16	1	41.00	0	0.00	41.05	1	639	0.16%
2021/06/15	2	40.85	0	0.00	41.70	2	661	0.30%
2021/06/10	0	0.00	2	40.15	40.50	-2	713	-0.28%
2021/06/04	1	44.15	1	41.35	41.95	0	868	0.00%
2021/06/03	2	43.30	0	0.00	41.85	2	891	0.22%
2021/05/25	1	35.70	1	35.30	35.20	0	960	0.00%
2021/05/17	1	31.05	1	30.00	31.40	0	1,101	0.00%
2021/05/11	2	37.20	2	37.55	36.60	0	1,052	0.00%
2021/05/10	0	0.00	1	37.40	37.55	-1	1,042	-0.10%
2021/05/07	1	36.35	0	0.00	36.50	1	1,035	0.10%
2021/05/04	0	0.00	2	36.00	34.50	-2	1,023	-0.20%
2021/05/03	0	0.00	11	36.49	36.10	-11	1,010	-1.09%
2021/04/29	2	38.45	0	0.00	38.05	2	1,001	0.20%
2021/04/28	3	38.87	3	38.90	38.90	0	995	0.00%
2021/04/26	4	39.50	0	0.00	39.25	4	987	0.40%
2021/04/22	0	0.00	1	39.15	39.10	-1	979	-0.10%
2021/04/21	5	40.10	0	0.00	40.00	5	967	0.52%
2021/04/20	2	40.35	0	0.00	40.50	2	962	0.21%
2021/04/19	7	40.80	0	0.00	40.80	7	960	0.73%
2021/04/14	20	40.30	0	0.00	40.10	20	948	2.11%
2021/04/09	2	40.98	1	41.70	40.80	1	935	0.11%
2021/04/08	7	41.46	7	41.31	41.70	0	930	0.00%
2021/04/07	5	40.85	5	40.86	40.70	0	922	0.00%
2021/04/06	4	40.10	2	40.43	40.20	2	917	0.22%
2021/04/01	4	40.73	2	41.45	40.85	2	902	0.22%
2021/03/31	82	41.92	2	43.20	41.70	80	887	9.02%
2021/03/30	5	43.22	5	43.09	43.30	0	871	0.00%
2021/03/29	1	42.90	2	43.20	42.70	-1	867	-0.12%
2021/03/26	1	43.75	1	44.10	43.30	0	862	0.00%
2021/03/25	2	44.10	2	44.70	43.65	0	854	0.00%
2021/03/24	3	44.30	4	44.20	44.20	-1	848	-0.12%
2021/03/22	1	45.80	1	46.45	46.05	0	817	0.00%
2021/03/19	1	45.15	1	45.55	46.65	0	793	0.00%
2021/03/18	9	45.54	8	45.98	45.55	1	775	0.13%
2021/03/17	3	45.02	2	45.23	44.65	1	747	0.13%
2021/03/16	3	45.08	2	44.83	44.80	1	731	0.14%
2021/03/15	2	45.25	2	44.20	44.30	0	692	0.00%
2021/03/10	4	42.38	4	42.53	42.00	0	625	0.00%
2021/03/09	0	0.00	1	39.45	42.40	-1	523	-0.19%
2021/03/02	2	38.65	2.1	38.96	38.05	-0.1	433	-0.02%
2021/02/26	12	41.70	12	40.91	40.95	0	421	0.00%
2021/02/22	0	0.00	1	35.75	35.75	-1	237	-0.42%
2021/01/07	1	30.40	0	0.00	30.50	1	296	0.34%
2020/12/23	0	0.00	1	30.65	30.95	-1	282	-0.35%
2020/12/15	0	0.00	2	33.40	33.35	-2	269	-0.74%
2020/11/23	0	0.00	1	31.00	31.60	-1	184	-0.54%
2020/11/17	0	0.00	2	30.95	31.30	-2	148	-1.35%
2020/11/12	1	29.20	0	0.00	28.95	1	122	0.82%
2020/11/11	2	29.20	0	0.00	29.60	2	117	1.70%
2020/11/03	1	28.50	0	0.00	28.55	1	58	1.70%
2020/09/14	1	28.60	0	0.00	28.60	1	91	1.09%
2020/08/31	0	0.00	0.1	29.00	29.10	-0.1	116	-0.08%
2020/08/13	0	0.00	1	28.55	28.55	-1	272	-0.37%
2020/06/08	0	0.00	1	36.50	36.05	-1	316	-0.32%
2020/06/03	1	35.85	0	0.00	35.85	1	310	0.32%
2020/06/02	1	35.00	0	0.00	35.10	1	305	0.33%
2020/06/01	0	0.00	1	35.90	35.50	-1	303	-0.33%
2020/05/29	1	34.55	0	0.00	34.90	1	298	0.34%
2020/05/28	0	0.00	1	38.45	36.10	-1	289	-0.35%
2020/05/27	2	38.88	1	39.50	36.75	1	272	0.37%
2020/05/26	2	36.93	8	37.64	37.80	-6	224	-2.67%
2020/05/25	0	0.00	5	34.40	34.40	-5	185	-2.70%
2020/05/22	3	31.35	0	0.00	31.30	3	180	1.67%
2020/05/19	0	0.00	3	32.15	31.85	-3	181	-1.65%
2020/05/13	1	32.00	0	0.00	31.90	1	180	0.55%
2020/05/11	0	0.00	2	31.85	31.95	-2	185	-1.08%
2020/05/07	1	29.65	0	0.00	30.20	1	183	0.54%
2020/05/04	1	30.60	0	0.00	30.60	1	187	0.53%
2020/04/30	0	0.00	1	31.85	32.05	-1	189	-0.53%
2020/04/29	0	0.00	0	30.95	30.95	0	191	-0.02%
2020/04/14	1	28.50	0	0.00	28.95	1	246	0.41%
2020/03/12	2	32.50	0	0.00	32.20	2	200	1.00%
2020/03/09	2	33.40	0	0.00	33.30	2	193	1.03%
2020/03/06	2	33.85	0	0.00	34.00	2	190	1.05%
2020/03/04	2	33.85	0	0.00	34.10	2	189	1.05%
2020/02/27	2	35.05	0	0.00	35.00	2	182	1.10%
2020/02/20	1	36.60	0	0.00	36.40	1	169	0.59%
2020/01/30	1	36.50	0	0.00	36.05	1	132	0.76%
2019/11/14	0	0.00	0.6	38.30	38.30	-0.6	41	-1.39%
2019/07/08	0	0.00	1	38.30	38.30	-1	44	-2.24%
2018/11/30	1	36.80	0	0.00	36.80	1	63	1.57%
2018/11/27	1	36.45	6	36.47	36.30	-5	52	-9.50%
2018/11/26	8	36.55	3	36.90	36.50	5	46	10.84%
2018/07/24	0	0.00	2.1	34.81	35.00	-2.1	72	-2.88%
2018/03/01	0	0.00	1	34.10	34.10	-1	64	-1.56%
2018/02/21	0	0.00	1	33.95	33.95	-1	67	-1.49%
2018/02/06	2	33.50	0	0.00	33.75	2	65	3.05%