台虹 (8039)-群益金鼎-台中券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
54.0
漲跌
▲0.2
漲幅
+0.37%
成交量
3,884張
產業
上市電子零組件類股
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

台虹 (8039)籌碼相關－群益金鼎-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中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
2024/06/07	0	0.00	1	54.00	54.00	-1	1,392	-0.07%
2024/06/06	2	54.10	1	54.80	53.80	1	1,332	0.08%
2024/06/03	1	51.90	0	0.00	51.50	1	1,220	0.08%
2024/05/30	2	52.35	0	0.00	52.30	2	1,215	0.16%
2024/05/29	1	53.60	0.1	53.10	53.20	0.9	1,205	0.07%
2024/05/28	3	54.23	2	54.10	53.70	1	1,198	0.08%
2024/05/24	2	51.90	0	0.00	52.40	2	1,155	0.17%
2024/05/22	1	53.10	1	53.60	53.90	0	1,149	0.00%
2024/05/16	1	52.30	1	52.10	52.10	0	1,166	0.00%
2024/05/14	1	51.30	0	0.00	51.30	1	1,160	0.09%
2024/05/13	1	52.30	1	52.40	52.30	0	1,157	0.00%
2024/05/10	0	0.00	3.2	51.11	51.20	-3.2	1,139	-0.28%
2024/05/09	1	52.50	0	0.00	52.30	1	1,111	0.09%
2024/05/08	0.1	52.80	3	52.90	53.30	-2.9	1,092	-0.27%
2024/05/06	1	51.00	0	0.00	51.50	1	969	0.10%
2024/05/03	4	51.05	3	51.07	50.80	1	959	0.10%
2024/05/02	0	0.00	1	51.70	51.90	-1	947	-0.11%
2024/04/30	5	52.30	5	51.50	51.50	0	949	0.00%
2024/04/29	6	51.90	7	52.26	52.50	-1	932	-0.11%
2024/04/26	2	51.30	1	50.90	49.65	1	857	0.12%
2024/04/25	1	50.50	0	0.00	50.50	1	828	0.12%
2024/04/24	1	48.10	0	0.00	47.90	1	750	0.13%
2024/04/11	1	47.80	0	0.00	48.05	1	834	0.12%
2024/04/09	0	0.00	5	48.58	48.00	-5	867	-0.58%
2024/04/08	4	47.30	4	47.38	47.60	0	864	0.00%
2024/03/26	0	0.00	5	46.13	45.50	-5	1,356	-0.37%
2024/03/22	0	0.00	6	45.70	46.05	-6	1,350	-0.44%
2024/03/07	0	46.65	0	0.00	45.60	0	1,331	0.00%
2024/03/06	5	46.35	0	0.00	46.55	5	1,321	0.38%
2024/03/04	0	45.65	0	0.00	45.65	0	1,300	0.00%
2024/02/27	0	0.00	1	45.75	45.90	-1	1,271	-0.08%
2024/02/23	0	0.00	10	46.85	46.50	-10	1,250	-0.80%
2024/02/21	0	0.00	22	47.18	47.00	-22	1,222	-1.80%
2024/02/19	10	49.00	0	0.00	49.15	10	1,173	0.85%
2024/01/30	0	0.00	2	48.05	48.20	-2	1,093	-0.18%
2024/01/29	0	0.00	3	47.80	47.80	-3	1,090	-0.28%
2024/01/25	5	47.88	7	47.82	47.80	-2	1,095	-0.18%
2024/01/24	0	0.00	2	49.25	48.45	-2	1,097	-0.18%
2024/01/22	2	47.75	0	0.00	47.90	2	1,064	0.19%
2024/01/19	4	47.75	0.2	47.35	47.85	3.8	1,056	0.36%
2024/01/18	0.2	48.00	1	47.70	47.90	-0.8	1,057	-0.08%
2024/01/16	0	0.00	0.2	47.68	47.70	-0.2	1,028	-0.02%
2024/01/15	0	0.00	0.1	47.70	47.85	-0.1	1,022	0.00%
2024/01/11	2	47.30	1	47.45	47.75	1	1,003	0.10%
2024/01/10	0	46.70	0	0.00	46.05	0	986	0.00%
2024/01/09	1.1	47.35	0	0.00	47.00	1.1	975	0.11%
2024/01/05	0	0.00	0.1	46.90	46.35	-0.1	922	-0.01%
2024/01/04	2.1	46.40	0	0.00	46.30	2.1	898	0.23%
2024/01/03	0	0.00	3	47.97	47.90	-3	864	-0.35%
2024/01/02	21	48.55	0	0.00	48.50	21	849	2.47%
2023/12/29	2	48.98	2	49.10	49.05	0	824	0.00%
2023/12/28	5.1	49.78	6	50.22	49.90	-1	779	-0.12%
2023/12/27	25.1	49.87	52	48.50	50.80	-27	683	-3.94%
2023/12/26	47	47.49	13	47.73	47.10	34	453	7.49%
2023/12/15	5	43.50	0	0.00	43.40	5	293	1.71%
2023/12/07	0	0.00	2	42.95	42.80	-2	296	-0.67%
2023/10/26	1	42.40	1	42.60	42.10	0	404	0.00%
2023/09/06	0	0.00	3	44.28	44.35	-3	332	-0.90%
2023/09/05	2	43.98	0	0.00	44.20	2	328	0.61%
2023/09/04	0	0.00	2	44.20	44.05	-2	323	-0.62%
2023/09/01	2	43.93	0	0.00	43.75	2	319	0.63%
2023/08/24	0	0.00	5	44.00	43.15	-5	307	-1.63%
2023/08/23	1	43.35	1	43.45	43.50	0	294	0.00%
2023/08/09	5	43.09	5	42.70	42.70	0	237	0.00%
2023/08/07	1	41.95	0	0.00	42.15	1	221	0.45%
2023/07/24	1	41.55	0	0.00	41.70	1	212	0.47%
2023/07/06	0	0.00	2	44.05	44.10	-2	187	-1.06%
2023/06/21	1	43.60	0	0.00	43.60	1	167	0.60%
2023/06/16	1	44.40	0	0.00	44.20	1	165	0.60%
2023/06/15	0	0.00	2	43.68	43.75	-2	159	-1.25%
2023/03/23	2	42.75	0	0.00	42.45	2	145	1.37%
2023/03/08	1	43.85	0	0.00	43.85	1	118	0.85%
2023/03/06	0	0.00	1	42.60	42.60	-1	106	-0.93%
2023/02/14	1	41.80	0	0.00	42.00	1	129	0.77%
2023/01/05	1	41.35	0	0.00	41.35	1	206	0.48%
2022/12/09	1	41.60	0	0.00	41.60	1	219	0.46%
2022/12/07	0	0.00	1	41.50	41.55	-1	222	-0.45%
2022/08/30	1	40.90	0	0.00	40.90	1	259	0.39%
2022/08/29	1	41.15	0	0.00	41.10	1	255	0.39%
2022/05/25	0	0.00	1	47.30	47.20	-1	327	-0.30%
2022/05/23	0	0.00	1	47.05	47.00	-1	345	-0.29%
2022/05/20	0	0.00	1	47.00	46.90	-1	364	-0.27%
2022/05/13	0	0.00	1	45.00	45.10	-1	402	-0.25%
2022/05/05	0	0.00	1	44.35	44.60	-1	421	-0.24%
2022/03/21	0	44.90	0	0.00	45.25	0	491	0.00%
2022/03/17	0	0.00	0.1	44.00	44.20	-0.1	494	-0.02%
2022/03/15	0	0.00	2	43.70	43.90	-2	485	-0.41%
2022/03/11	2	44.35	0	0.00	44.35	2	470	0.42%
2022/03/07	1	45.10	0	0.00	45.15	1	451	0.22%
2022/02/24	1	45.75	0	0.00	45.75	1	469	0.21%
2022/02/22	1	46.80	0	0.00	46.10	1	453	0.22%
2022/02/21	1	47.30	0	0.00	47.45	1	434	0.23%
2022/02/09	0	0.00	1	46.85	46.90	-1	421	-0.24%
2022/02/08	0.4	46.67	0	0.00	46.70	0.4	426	0.09%
2022/01/24	0.2	46.15	0	0.00	46.45	0.2	445	0.04%
2022/01/21	0.4	46.73	0	0.00	46.50	0.4	440	0.09%
2022/01/17	0.6	46.55	1	47.00	47.25	-0.4	446	-0.09%
2022/01/14	0.6	46.49	0	0.00	46.25	0.6	444	0.14%
2022/01/13	1.1	46.57	0	0.00	46.95	1.1	464	0.24%
2022/01/12	0.2	46.93	0	0.00	46.80	0.2	466	0.05%
2022/01/11	0.2	47.14	0	0.00	46.85	0.2	468	0.04%
2022/01/07	1.1	47.20	0	0.00	47.20	1.1	464	0.24%
2022/01/06	0.3	47.08	0	0.00	47.15	0.3	463	0.06%
2022/01/04	0.2	47.53	0	0.00	47.15	0.2	464	0.04%
2022/01/03	2	47.83	0	0.00	47.65	2	462	0.43%
2021/12/28	0	0.00	4	47.58	47.60	-4	454	-0.88%
2021/12/24	1	46.55	0	0.00	47.05	1	462	0.22%
2021/11/30	0	0.00	1	47.30	47.45	-1	506	-0.20%
2021/11/26	1	47.05	0	0.00	47.10	1	519	0.19%
2021/11/19	2	46.13	0	0.00	46.10	2	531	0.38%
2021/11/18	0	0.00	2	46.25	46.15	-2	538	-0.37%
2021/11/16	1	46.15	0	0.00	46.25	1	572	0.17%
2021/11/15	0	0.00	1	46.20	46.20	-1	584	-0.17%
2021/11/11	1	45.20	0	0.00	45.25	1	634	0.16%
2021/11/10	2	45.40	0	0.00	45.45	2	652	0.31%
2021/10/26	0	0.00	1	47.15	47.10	-1	874	-0.11%
2021/10/18	1	46.35	0	0.00	46.20	1	1,080	0.09%
2021/10/15	0	0.00	1	45.85	45.95	-1	1,096	-0.09%
2021/10/12	0	0.00	2	45.60	45.50	-2	1,187	-0.17%
2021/10/07	2	45.25	1	45.60	45.65	1	1,543	0.06%
2021/10/01	1	44.95	1	44.90	44.95	0	1,620	0.00%
2021/09/30	1	46.00	0	0.00	46.25	1	1,626	0.06%
2021/09/09	1	47.20	0	0.00	47.20	1	1,874	0.05%
2021/09/01	0	0.00	1	49.30	49.60	-1	1,928	-0.05%
2021/08/27	1	48.40	0	0.00	48.10	1	1,911	0.05%
2021/08/16	0	0.00	2	48.00	49.10	-2	1,862	-0.11%
2021/08/13	1	49.40	0	0.00	49.20	1	1,846	0.05%
2021/08/12	0	0.00	15	52.60	52.80	-15	1,831	-0.82%
2021/08/10	1	53.80	0	0.00	53.70	1	1,811	0.06%
2021/08/05	1	55.00	0	0.00	54.40	1	1,894	0.05%
2021/08/03	1	53.80	0	0.00	53.90	1	1,950	0.05%
2021/07/30	1	56.40	0	0.00	55.60	1	1,922	0.05%
2021/07/26	5	58.60	7	58.41	57.90	-2	1,983	-0.10%
2021/07/23	0	0.00	1	55.50	55.50	-1	1,984	-0.05%
2021/07/21	1	53.30	0	0.00	53.40	1	2,043	0.05%
2021/07/20	1	54.20	0	0.00	53.60	1	2,095	0.05%
2021/07/19	1	55.50	0	0.00	55.00	1	2,088	0.05%
2021/07/16	15	56.77	1	55.80	56.00	14	2,095	0.67%
2021/07/15	3	57.20	1	59.90	56.40	2	2,098	0.10%
2021/07/14	5	57.52	7	58.13	58.90	-2	1,918	-0.10%
2021/07/13	1	56.10	0	0.00	55.40	1	1,794	0.06%
2021/07/12	0	0.00	1	55.70	55.70	-1	1,770	-0.06%
2021/07/09	1	55.70	0	0.00	55.60	1	1,752	0.06%
2021/07/07	2	55.40	2	54.80	55.10	0	1,764	0.00%
2021/07/05	0	0.00	1	54.70	54.70	-1	1,772	-0.06%
2021/07/02	2	53.60	1	54.50	53.60	1	1,794	0.06%
2021/07/01	0	0.00	1	53.80	53.40	-1	1,802	-0.06%
2021/06/30	0	0.00	1	53.00	53.50	-1	1,798	-0.06%
2021/06/29	0	0.00	1	53.50	53.80	-1	1,799	-0.06%
2021/06/28	0	0.00	4	53.58	53.50	-4	1,819	-0.22%
2021/06/25	0	0.00	1	53.10	52.70	-1	1,812	-0.06%
2021/06/23	0	0.00	1	52.00	52.00	-1	1,781	-0.06%
2021/06/22	0	0.00	1	51.00	50.80	-1	1,760	-0.06%
2021/06/17	1	51.00	1	51.10	51.10	0	1,749	0.00%
2021/06/15	1	50.40	1	50.50	50.30	0	1,739	0.00%
2021/06/10	0	0.00	1	49.00	49.00	-1	1,736	-0.06%
2021/06/04	1	47.70	0	0.00	47.70	1	1,825	0.05%
2021/06/01	1	49.20	0	0.00	49.25	1	1,937	0.05%
2021/05/19	1	45.65	1	45.65	45.50	0	2,050	0.00%
2021/05/17	3	44.70	2	45.43	43.80	1	2,032	0.05%
2021/05/14	2	46.25	3	46.35	46.25	-1	2,004	-0.05%
2021/05/13	1	46.00	2	44.85	44.85	-1	1,988	-0.05%
2021/05/12	1	44.80	0	0.00	45.75	1	1,925	0.05%
2021/05/11	1	49.15	0	0.00	48.15	1	1,886	0.05%
2021/05/07	0	0.00	1	51.10	51.00	-1	1,824	-0.05%
2021/05/06	1	50.20	0	0.00	50.40	1	1,809	0.06%
2021/05/05	3	51.00	0	0.00	50.70	3	1,787	0.17%
2021/05/03	2	54.70	1	54.60	53.20	1	1,696	0.06%
2021/04/29	5	58.32	6	58.38	58.00	-1	1,640	-0.06%
2021/04/28	1	57.50	1	57.00	57.30	0	1,549	0.00%
2021/04/27	0	0.00	10	56.60	57.00	-10	1,527	-0.65%
2021/04/26	14	55.98	3	55.97	55.80	11	1,482	0.74%
2021/04/23	1	54.30	0	0.00	54.90	1	1,435	0.07%
2021/04/22	2	54.15	0	0.00	53.60	2	1,456	0.14%
2021/04/21	0	0.00	1	55.60	55.20	-1	1,430	-0.07%
2021/04/20	0	0.00	1	54.30	54.50	-1	1,395	-0.07%
2021/04/19	0	0.00	1	53.00	53.30	-1	1,368	-0.07%
2021/04/13	1	52.70	0	0.00	52.70	1	1,401	0.07%
2021/04/12	1	53.70	0	0.00	53.70	1	1,393	0.07%
2021/04/09	1	54.40	0	0.00	54.50	1	1,376	0.07%
2021/04/08	0	0.00	6	55.10	54.90	-6	1,348	-0.44%
2021/04/07	0	0.00	5	53.64	53.60	-5	1,293	-0.39%
2021/04/06	0	0.00	1	53.40	52.80	-1	1,270	-0.08%
2021/03/31	0	0.00	5	52.78	53.20	-5	1,258	-0.40%
2021/03/30	2	51.90	0	0.00	51.90	2	1,258	0.16%
2021/03/29	1	51.90	0	0.00	52.00	1	1,245	0.08%
2021/03/26	2	52.20	0	0.00	52.20	2	1,236	0.16%
2021/03/24	0	0.00	2	52.80	52.20	-2	1,248	-0.16%
2021/03/22	1	52.20	0	0.00	52.20	1	1,236	0.08%
2021/03/19	2	51.70	0	0.00	52.00	2	1,237	0.16%
2021/03/17	0	0.00	1	52.40	52.40	-1	1,232	-0.08%
2021/03/16	0	52.70	0	0.00	52.30	0	1,235	0.00%
2021/03/12	0	0.00	1	52.30	52.40	-1	1,233	-0.08%
2021/03/11	0	0.00	2	51.20	51.00	-2	1,220	-0.16%
2021/03/10	3	50.13	0	0.00	50.30	3	1,194	0.25%
2021/03/09	1	50.40	0	0.00	50.40	1	1,179	0.08%
2021/03/04	1	52.50	0	0.00	52.50	1	1,108	0.09%
2021/03/02	1	51.90	10	51.70	51.80	-9	1,178	-0.76%
2021/02/26	3	51.97	0	0.00	52.10	3	1,193	0.25%
2021/02/25	2	54.30	0	0.00	52.90	2	1,242	0.16%
2021/02/23	1	52.60	0	0.00	52.90	1	1,231	0.08%
2021/02/02	0	0.00	0.1	51.20	51.50	-0.1	1,480	-0.01%
2021/01/28	1	53.50	0	0.00	53.90	1	1,522	0.07%
2021/01/21	2	51.75	0	0.00	51.60	2	1,624	0.12%
2021/01/20	1	52.20	0	0.00	51.80	1	1,626	0.06%
2021/01/14	0	0.00	2	53.80	54.60	-2	1,558	-0.13%
2021/01/13	0	0.00	1	54.10	53.80	-1	1,557	-0.06%
2021/01/08	0	0.00	1	55.50	55.20	-1	1,546	-0.06%
2021/01/06	0	0.00	1	55.50	55.10	-1	1,514	-0.07%
2021/01/04	0	0.00	1	55.30	54.80	-1	1,476	-0.07%
2020/12/29	0	0.00	2	54.60	54.30	-2	1,493	-0.13%
2020/12/28	0	0.00	1	55.10	54.90	-1	1,489	-0.07%
2020/12/25	2	55.30	0.3	54.90	54.90	1.7	1,488	0.12%
2020/12/21	1	53.70	0	0.00	53.70	1	1,467	0.07%
2020/12/14	1	54.80	0	0.00	54.60	1	1,506	0.07%
2020/12/08	0	0.00	10	54.77	54.70	-10	1,469	-0.68%
2020/11/30	1	55.50	0	0.00	55.30	1	1,454	0.07%
2020/11/27	2	56.20	0	0.00	56.30	2	1,440	0.14%
2020/11/26	1	56.80	2	57.40	57.90	-1	1,393	-0.07%
2020/11/25	0	0.00	1	56.30	55.90	-1	1,359	-0.07%
2020/11/24	1	57.00	0	0.00	55.20	1	1,323	0.08%
2020/11/19	3	56.20	0	0.00	56.00	3	1,261	0.24%
2020/11/17	1	56.10	0	0.00	55.90	1	1,233	0.08%
2020/11/13	2	54.40	1	54.90	54.90	1	1,269	0.08%
2020/11/12	1	54.80	1	55.30	55.00	0	1,330	0.00%
2020/11/11	1	54.20	1	55.50	55.30	0	1,417	0.00%
2020/11/05	1	53.50	0	0.00	54.10	1	1,566	0.06%
2020/11/04	1	52.90	3	53.33	53.40	-2	1,590	-0.13%
2020/11/03	0	0.00	2	52.35	52.70	-2	1,638	-0.12%
2020/11/02	1	50.90	0	0.00	51.50	1	1,731	0.06%
2020/10/30	2	51.20	4	51.08	50.10	-2	1,731	-0.12%
2020/10/14	0	0.00	3	50.10	50.10	-3	2,390	-0.13%
2020/10/13	2	50.70	0	0.00	50.70	2	2,444	0.08%
2020/10/12	1	51.30	0	0.00	50.90	1	2,487	0.04%
2020/10/08	0	0.00	1	50.90	51.00	-1	2,550	-0.04%
2020/10/06	3	50.87	0	0.00	50.50	3	2,744	0.11%
2020/09/17	0	0.00	1	51.80	52.20	-1	3,342	-0.03%
2020/09/16	1	51.50	0	0.00	51.30	1	3,348	0.03%
2020/09/07	1	50.70	1	50.50	50.20	0	3,419	0.00%
2020/09/03	1	52.00	0	0.00	52.00	1	3,417	0.03%
2020/09/01	1	51.40	0	0.00	51.40	1	3,474	0.03%
2020/08/31	1	51.40	0	0.00	51.60	1	3,522	0.03%
2020/08/28	2	51.60	0	0.00	52.10	2	3,522	0.06%
2020/08/27	10	52.70	0	0.00	51.90	10	3,533	0.28%
2020/08/26	0	0.00	1	53.50	53.40	-1	3,529	-0.03%
2020/08/21	0	0.00	1	52.30	52.00	-1	3,520	-0.03%
2020/08/20	2	51.00	3	50.80	50.50	-1	3,527	-0.03%
2020/08/19	5	56.24	6	54.90	53.90	-1	3,463	-0.03%
2020/08/18	5	56.56	0	0.00	56.70	5	3,414	0.15%
2020/08/17	9	55.47	8	56.16	57.00	1	3,336	0.03%
2020/08/14	3	54.30	4	54.23	54.70	-1	3,213	-0.03%
2020/08/13	5	53.02	8	54.01	54.30	-3	3,181	-0.09%
2020/08/12	6	52.50	8	52.99	53.50	-2	3,112	-0.06%
2020/08/11	2	51.50	4	52.30	51.50	-2	3,057	-0.07%
2020/08/10	2	51.00	2	51.90	51.90	0	3,023	0.00%
2020/08/07	3	51.87	0	0.00	51.60	3	2,997	0.10%
2020/08/06	2	52.35	2	53.80	53.70	0	2,945	0.00%
2020/08/05	0	0.00	1	51.50	51.50	-1	2,844	-0.04%
2020/08/04	1	50.80	0	0.00	51.20	1	2,873	0.03%
2020/08/03	2	50.20	0	0.00	50.10	2	2,890	0.07%
2020/07/31	0	0.00	2	51.70	51.30	-2	2,899	-0.07%
2020/07/30	4	51.58	0	0.00	50.70	4	2,892	0.14%
2020/07/28	0	0.00	1.2	51.27	51.10	-1.2	2,907	-0.04%
2020/07/24	1	53.60	0	0.00	52.70	1	2,897	0.03%
2020/07/23	2	55.50	3	55.37	55.40	-1	2,847	-0.04%
2020/07/22	5	56.62	8	57.19	56.30	-3	2,817	-0.11%
2020/07/21	14	55.99	10	56.37	56.50	4	2,727	0.15%
2020/07/17	0	0.00	1	51.80	50.60	-1	2,475	-0.04%
2020/07/15	1	53.70	1	55.50	53.00	0	2,559	0.00%
2020/07/14	0	0.00	2	55.30	55.30	-2	2,559	-0.08%
2020/07/13	4	56.13	3	55.37	55.70	1	2,498	0.04%
2020/07/10	2	54.60	1	53.50	53.90	1	2,402	0.04%
2020/07/08	1	52.10	5	52.34	53.30	-4	2,217	-0.18%
2020/07/07	2	50.28	1	49.85	49.00	1	2,049	0.05%
2020/07/06	3	48.83	0	0.00	49.65	3	2,006	0.15%
2020/07/03	1	50.60	40	50.25	50.60	-39	1,985	-1.96%
2020/06/30	0	0.00	3	49.03	49.00	-3	1,921	-0.16%
2020/06/15	37	45.84	0	0.00	46.00	37	2,057	1.80%
2020/06/12	3	45.90	1	45.60	45.90	2	2,102	0.10%
2020/06/11	0	0.00	2	46.65	46.45	-2	2,137	-0.09%
2020/06/09	1	46.60	0	0.00	46.50	1	2,251	0.04%
2020/06/08	1	46.75	2	47.18	46.80	-1	2,309	-0.04%
2020/06/05	1	48.15	2	48.75	48.55	-1	2,298	-0.04%
2020/06/04	0	0.00	2	47.35	47.55	-2	2,310	-0.09%
2020/06/03	2	47.85	4	47.75	47.40	-2	2,368	-0.08%
2020/06/01	4	47.45	0	0.00	47.45	4	2,446	0.16%
2020/05/25	1	46.00	0	0.00	46.55	1	2,807	0.04%
2020/05/22	0	0.00	1	46.15	46.10	-1	2,820	-0.04%
2020/05/19	3	46.85	0	0.00	46.70	3	2,937	0.10%
2020/05/18	1	46.45	0	0.00	46.45	1	2,944	0.03%
2020/05/14	1	49.40	1	49.10	48.05	0	3,098	0.00%
2020/05/12	1	48.50	0	0.00	48.50	1	3,147	0.03%
2020/05/11	1	49.50	4	49.36	49.40	-3	3,181	-0.09%
2020/05/08	1	48.80	0	0.00	48.90	1	3,149	0.03%
2020/05/07	0	0.00	2	48.65	48.05	-2	3,155	-0.06%
2020/05/06	1	47.45	4	47.51	47.10	-3	3,133	-0.10%
2020/05/05	0	0.00	2	47.65	47.05	-2	3,154	-0.06%
2020/05/04	0	0.00	1	46.50	46.45	-1	3,166	-0.03%
2020/04/30	0	0.00	3	47.00	46.75	-3	3,201	-0.09%
2020/04/29	1	46.90	3	46.97	46.70	-2	3,237	-0.06%
2020/04/28	7	46.03	3	46.30	45.90	4	3,248	0.12%
2020/04/27	2	46.40	1	45.70	46.05	1	3,306	0.03%
2020/04/23	0	0.00	5	45.33	45.30	-5	3,348	-0.15%
2020/04/22	2	44.85	0	0.00	45.30	2	3,348	0.06%
2020/04/21	2	45.53	1	46.50	45.10	1	3,371	0.03%
2020/04/20	6	46.49	1	45.65	47.60	5	3,343	0.15%
2020/04/17	1	46.50	14	45.85	45.90	-13	3,266	-0.40%
2020/04/16	9	44.68	0	0.00	45.05	9	3,251	0.28%
2020/04/14	7	45.24	0	0.00	45.60	7	3,358	0.21%
2020/04/10	1	45.00	0	0.00	45.05	1	3,558	0.03%
2020/04/08	0	0.00	2	46.10	46.05	-2	3,789	-0.05%
2020/04/07	3	43.90	1	45.30	45.55	2	3,776	0.05%
2020/03/25	0	0.00	5	42.49	42.15	-5	3,958	-0.13%
2020/03/24	0	0.00	4	40.29	40.60	-4	3,911	-0.10%
2020/03/23	1	37.30	0	0.00	37.70	1	3,888	0.03%
2020/03/20	1	37.95	2	38.75	38.50	-1	3,885	-0.03%
2020/03/19	2	36.05	0	0.00	35.60	2	3,858	0.05%
2020/03/18	3	39.88	0	0.00	39.55	3	3,799	0.08%
2020/03/17	1	41.35	1	41.00	41.00	0	3,789	0.00%
2020/03/16	1	43.05	0	0.00	42.40	1	3,815	0.03%
2020/03/13	1	42.35	0	0.00	44.30	1	3,806	0.03%
2020/03/12	1	45.90	2	48.05	46.90	-1	3,729	-0.03%
2020/03/11	2	50.00	2	51.00	49.80	0	3,679	0.00%
2020/03/10	2	49.95	0	0.00	51.40	2	3,683	0.05%
2020/03/09	0	0.00	2	49.75	49.25	-2	3,629	-0.06%
2020/03/06	0	0.00	2	52.20	52.20	-2	3,593	-0.06%
2020/03/05	3	52.20	3	52.03	51.40	0	3,579	0.00%
2020/03/04	4	51.38	2	51.25	51.80	2	3,644	0.05%
2020/03/03	0	0.00	1	50.10	51.30	-1	3,653	-0.03%
2020/02/27	3	47.97	1	48.10	47.00	2	3,462	0.06%
2020/02/21	0	0.00	6	47.00	47.00	-6	3,341	-0.18%
2020/02/20	6	46.40	1	47.00	47.30	5	3,318	0.15%
2020/02/18	1	46.25	1	46.55	45.65	0	3,287	0.00%
2020/02/17	1	46.20	12	46.14	45.60	-11	3,230	-0.34%
2020/02/14	10	45.05	2	45.40	45.20	8	3,117	0.26%
2020/02/13	0	0.00	2	44.15	43.55	-2	3,057	-0.07%
2020/02/10	2	41.28	1	41.60	41.70	1	2,947	0.03%
2020/02/06	2	42.95	0	0.00	43.15	2	2,889	0.07%
2020/02/04	1	42.60	0	0.00	42.90	1	2,834	0.04%
2020/02/03	1	42.50	1	42.70	42.50	0	2,790	0.00%
2020/01/31	1	45.00	0	0.00	44.90	1	2,730	0.04%
2020/01/30	0	0.00	10	47.45	45.90	-10	2,698	-0.37%
2020/01/15	1	50.70	0	0.00	50.60	1	2,574	0.04%
2020/01/14	0	0.00	1	52.00	52.20	-1	2,532	-0.04%
2020/01/13	0	0.00	2	52.90	51.80	-2	2,492	-0.08%
2020/01/09	0	0.00	8	50.84	51.60	-8	2,424	-0.33%
2020/01/08	5	50.56	4	50.31	51.20	1	2,356	0.04%
2020/01/07	8	49.81	6	49.60	50.80	2	2,286	0.09%
2020/01/06	2	52.05	2	50.95	50.50	0	2,209	0.00%
2020/01/03	2	50.33	0	0.00	51.40	2	2,094	0.10%
2020/01/02	0	0.00	2	50.28	50.70	-2	2,034	-0.10%
2019/12/27	0	0.00	1	48.00	48.00	-1	1,842	-0.05%
2019/12/26	6	47.38	10.3	48.28	47.00	-4.3	1,792	-0.24%
2019/12/25	2	46.85	2	47.25	46.70	0	1,691	0.00%
2019/12/24	0	0.00	6	47.05	46.95	-6	1,676	-0.36%
2019/12/17	5	46.04	0	0.00	45.95	5	1,727	0.29%
2019/12/13	1	45.85	0	0.00	46.00	1	1,702	0.06%
2019/12/12	2	46.70	2	47.10	46.55	0	1,694	0.00%
2019/12/11	6	46.98	0	0.00	46.95	6	1,671	0.36%
2019/12/10	1	45.90	1	46.15	45.50	0	1,655	0.00%
2019/12/05	0	0.00	2	46.25	46.40	-2	1,587	-0.13%
2019/12/03	2	45.60	1	46.00	45.65	1	1,605	0.06%
2019/12/02	0	0.00	10	45.00	45.75	-10	1,583	-0.63%
2019/11/29	13	45.89	30	45.68	44.85	-17	1,569	-1.08%
2019/11/28	4	44.83	32	44.95	45.35	-28	1,469	-1.90%
2019/11/27	0	0.00	0	42.90	42.90	0	1,387	0.00%
2019/11/22	1	42.55	0	0.00	42.40	1	1,411	0.07%
2019/11/21	2	42.65	0	0.00	42.90	2	1,426	0.14%
2019/11/20	11	43.45	0	0.00	43.00	11	1,431	0.77%
2019/11/19	2	43.70	2	43.60	43.85	0	1,466	0.00%
2019/11/18	30	44.62	0	0.00	44.35	30	1,466	2.05%
2019/11/15	0	0.00	9	44.79	44.80	-9	1,494	-0.60%
2019/11/14	0	0.00	20	44.35	43.75	-20	1,470	-1.36%
2019/11/11	2	43.20	10	43.30	43.20	-8	1,510	-0.53%
2019/11/06	20	42.83	0	0.00	43.30	20	1,590	1.26%
2019/11/04	0	0.00	2	44.13	44.20	-2	1,653	-0.12%
2019/11/01	1	43.75	0	0.00	44.20	1	1,706	0.06%
2019/10/29	0	0.00	2	43.55	43.25	-2	2,322	-0.09%
2019/10/16	0	0.00	1	41.55	41.45	-1	2,816	-0.04%
2019/10/14	0	0.00	1	41.15	41.10	-1	2,845	-0.04%
2019/10/09	2	41.40	2	41.35	41.45	0	2,840	0.00%
2019/10/08	2	42.08	5	40.85	41.20	-3	2,829	-0.11%
2019/10/04	0	0.00	1	43.90	43.70	-1	2,803	-0.04%
2019/09/27	2	42.93	0	0.00	42.55	2	2,829	0.07%
2019/09/24	8	44.48	3	45.60	44.05	5	2,905	0.17%
2019/09/19	2	44.35	0	0.00	44.30	2	2,860	0.07%
2019/09/17	0	0.00	1	44.70	44.70	-1	2,876	-0.03%
2019/09/16	0	0.00	1	45.15	45.30	-1	2,895	-0.03%
2019/09/12	0	0.00	4	44.79	45.55	-4	2,903	-0.14%
2019/09/11	4	43.70	0	0.00	43.45	4	2,897	0.14%
2019/09/09	2	43.20	0	0.00	43.10	2	2,948	0.07%
2019/09/06	2	44.05	4	43.93	43.85	-2	2,960	-0.07%
2019/09/05	11	44.92	2	45.05	45.10	9	2,949	0.31%
2019/09/03	3	45.05	2	44.60	44.30	1	2,970	0.03%
2019/09/02	0	0.00	3	44.08	44.95	-3	2,959	-0.10%
2019/08/30	1	44.10	2	44.15	43.60	-1	2,943	-0.03%
2019/08/29	1	43.50	0	0.00	43.60	1	2,927	0.03%
2019/08/26	2	42.20	2	42.20	42.90	0	3,010	0.00%
2019/08/22	1	43.35	2	44.20	43.45	-1	3,070	-0.03%
2019/08/20	1	41.90	0	0.00	42.05	1	3,043	0.03%
2019/08/19	0	0.00	1	42.15	42.50	-1	3,018	-0.03%
2019/08/14	1	43.20	1	43.25	42.75	0	3,058	0.00%
2019/08/12	5	41.20	13	42.30	42.35	-8	3,103	-0.26%
2019/08/08	0	0.00	1	41.65	41.30	-1	3,127	-0.03%
2019/08/07	9	41.67	1	41.75	41.35	8	3,129	0.26%
2019/08/06	2	40.68	3	40.17	41.05	-1	3,194	-0.03%
2019/08/05	4	41.51	3	41.57	41.15	1	3,210	0.03%
2019/08/02	8	42.28	6	42.41	42.15	2	3,233	0.06%
2019/08/01	17	45.83	12	45.93	44.90	5	3,228	0.15%
2019/07/31	15	48.17	19	48.19	48.50	-4	3,101	-0.13%
2019/07/30	16	47.06	6	47.28	46.75	10	2,981	0.34%
2019/07/29	2	46.10	1	45.95	45.55	1	3,047	0.03%
2019/07/26	3	47.20	2	47.10	46.95	1	3,298	0.03%
2019/07/23	0	0.00	5	45.36	46.90	-5	3,335	-0.15%
2019/07/18	1	43.25	2	43.48	43.15	-1	3,142	-0.03%
2019/07/17	1	42.40	0	0.00	42.30	1	3,089	0.03%
2019/07/16	0	0.00	3	43.02	42.45	-3	3,093	-0.10%
2019/07/12	1	42.60	1	42.50	41.90	0	3,099	0.00%
2019/07/11	1	41.90	0	0.00	42.00	1	3,106	0.03%
2019/07/10	0	0.00	4	42.05	42.10	-4	3,119	-0.13%
2019/07/09	1	40.35	0	0.00	40.00	1	3,085	0.03%
2019/07/03	3	41.18	0	0.00	40.80	3	3,097	0.10%
2019/07/02	0	0.00	13	42.13	41.30	-13	3,099	-0.42%
2019/07/01	12	41.04	2	41.05	41.30	10	3,104	0.32%
2019/06/28	4	42.81	0	0.00	43.20	4	3,102	0.13%
2019/06/27	0	0.00	4	42.65	42.90	-4	3,112	-0.13%
2019/06/24	1	42.45	8	42.39	42.40	-7	3,099	-0.23%
2019/06/20	1	42.30	1	42.55	42.40	0	3,060	0.00%
2019/06/19	8	41.40	0	0.00	42.20	8	3,052	0.26%
2019/06/17	5	41.00	6	40.75	41.05	-1	3,008	-0.03%
2019/06/03	1	37.65	0	0.00	37.65	1	2,847	0.04%
2019/05/28	1	37.30	1	37.35	37.25	0	2,693	0.00%
2019/05/24	2	38.23	0	0.00	38.10	2	2,690	0.07%
2019/05/23	3	38.67	2	39.15	38.50	1	2,694	0.04%
2019/05/16	1	46.05	1	43.50	43.65	0	2,886	0.00%
2019/05/15	0	0.00	2	45.45	45.55	-2	2,850	-0.07%
2019/05/14	4	44.84	3	44.93	45.55	1	2,828	0.04%
2019/05/10	1	46.75	1	47.70	46.70	0	2,708	0.00%
2019/05/09	3	46.82	4	46.66	46.95	-1	2,664	-0.04%
2019/05/08	1	47.40	2	47.35	47.60	-1	2,606	-0.04%
2019/05/07	2	46.95	3	47.77	46.50	-1	2,506	-0.04%
2019/05/06	4	46.34	6	45.99	45.55	-2	2,362	-0.08%
2019/05/03	6	45.33	5	45.93	45.85	1	2,244	0.04%
2019/05/02	0	0.00	10	41.92	43.25	-10	1,987	-0.50%
2019/04/30	0	0.00	30	39.73	39.70	-30	1,855	-1.62%
2019/04/26	1	39.80	0	0.00	39.70	1	1,849	0.05%
2019/04/25	30	40.05	0	0.00	40.30	30	1,826	1.64%
2019/04/24	1	40.00	0	0.00	39.95	1	1,836	0.05%
2019/04/19	0	0.00	1	40.80	41.15	-1	1,841	-0.05%
2019/04/08	0	0.00	1	40.15	40.20	-1	1,897	-0.05%
2019/04/03	1	40.20	0	0.00	40.20	1	1,877	0.05%
2019/04/01	0	0.00	1	39.50	39.40	-1	1,813	-0.06%
2019/03/28	0	0.00	3	38.32	38.15	-3	1,768	-0.17%
2019/03/21	1	38.70	0	0.00	39.10	1	1,824	0.05%
2019/03/19	0	0.00	3	38.60	38.50	-3	1,807	-0.17%
2019/03/14	1	37.80	0	0.00	37.80	1	1,811	0.06%
2019/03/11	0	0.00	3	37.60	37.80	-3	1,915	-0.16%
2019/03/05	0	0.00	1	38.60	38.45	-1	2,098	-0.05%
2019/02/26	2	38.70	0	0.00	38.35	2	2,114	0.09%
2019/02/22	0	0.00	6	38.58	38.50	-6	2,218	-0.27%
2019/02/21	12	39.55	5	39.63	38.75	7	2,223	0.31%
2019/02/20	7	38.92	4	38.50	38.30	3	2,178	0.14%
2019/02/19	4	38.74	2	38.50	38.50	2	2,193	0.09%
2019/02/18	0	0.00	3	38.13	38.05	-3	2,119	-0.14%
2019/02/14	0	0.00	1	36.15	36.50	-1	2,040	-0.05%
2019/02/12	1	37.45	4	37.81	37.55	-3	2,001	-0.15%
2019/02/11	0	0.00	1	36.50	37.15	-1	1,980	-0.05%
2019/01/30	1	36.80	1	36.60	36.50	0	1,972	0.00%
2019/01/29	0	0.00	2	36.70	36.85	-2	1,941	-0.10%
2019/01/28	4	36.28	12	35.99	35.90	-8	1,907	-0.42%
2019/01/25	0	0.00	1	36.70	36.50	-1	1,907	-0.05%
2019/01/24	2	36.60	1	37.00	36.20	1	1,900	0.05%
2019/01/23	0	0.00	1	35.90	36.60	-1	1,855	-0.05%
2019/01/22	1	35.45	2	35.13	35.65	-1	1,822	-0.05%
2019/01/21	1	34.60	0	0.00	34.60	1	1,798	0.06%
2019/01/16	2	34.75	0	0.00	35.00	2	1,877	0.11%
2019/01/11	1	34.45	1	34.75	34.40	0	1,894	0.00%
2019/01/10	1	35.25	0	0.00	35.20	1	1,884	0.05%
2019/01/09	10	36.05	1	35.95	35.75	9	1,887	0.48%
2019/01/08	0	0.00	2	35.95	35.60	-2	1,887	-0.11%
2019/01/04	3	35.37	7	35.17	36.00	-4	1,834	-0.22%
2019/01/03	1	34.75	1	35.50	35.00	0	1,852	0.00%
2019/01/02	0	0.00	1	34.30	34.45	-1	1,844	-0.05%
2018/12/26	6	34.30	0	0.00	33.80	6	1,876	0.32%
2018/12/24	1	35.00	0	0.00	35.00	1	1,878	0.05%
2018/12/20	1	33.90	0	0.00	34.10	1	1,934	0.05%
2018/12/18	0	0.00	2	35.20	35.40	-2	1,898	-0.11%
2018/12/12	0	0.00	1	34.70	34.40	-1	1,877	-0.05%
2018/12/11	2	34.30	0	0.00	34.20	2	1,870	0.11%
2018/12/10	0	0.00	2	34.00	34.30	-2	1,884	-0.11%
2018/12/07	0	0.00	2	34.83	34.80	-2	1,881	-0.11%
2018/12/06	4	34.91	3	35.53	34.25	1	1,883	0.05%
2018/12/05	2	36.90	0	0.00	36.85	2	1,841	0.11%
2018/12/04	3	38.55	2	37.85	37.85	1	1,886	0.05%
2018/12/03	0	0.00	1	37.75	37.85	-1	1,900	-0.05%
2018/11/30	1	36.65	1	36.60	36.60	0	1,865	0.00%
2018/11/29	4	36.73	1	37.00	36.25	3	1,842	0.16%
2018/11/28	5	36.63	1	36.50	36.45	4	1,795	0.22%
2018/11/27	0	0.00	1	35.50	35.50	-1	1,735	-0.06%
2018/11/21	7	35.86	6	36.25	36.35	1	1,610	0.06%
2018/11/19	1	35.75	0	0.00	35.45	1	1,518	0.07%
2018/11/16	0	0.00	1	34.85	35.00	-1	1,433	-0.07%
2018/11/14	0	0.00	1	33.40	33.35	-1	1,352	-0.07%
2018/11/01	0	0.00	1	31.20	31.70	-1	1,544	-0.06%
2018/10/29	1	29.95	0	0.00	29.80	1	1,630	0.06%
2018/10/26	1	29.70	0	0.00	29.65	1	1,648	0.06%
2018/10/24	2	32.90	0	0.00	32.25	2	1,667	0.12%
2018/10/16	1	32.65	0	0.00	32.00	1	1,696	0.06%
2018/10/15	1	31.45	0	0.00	31.40	1	1,686	0.06%
2018/10/02	1	34.95	0	0.00	34.70	1	1,569	0.06%
2018/09/28	0	0.00	48	33.63	33.10	-48	1,532	-3.13%
2018/09/12	4	34.89	0	0.00	34.75	4	1,492	0.27%
2018/09/10	3	37.00	1	34.85	34.50	2	1,524	0.13%
2018/09/07	0	0.00	4	38.30	38.00	-4	1,481	-0.27%
2018/09/06	0	0.00	1	39.80	39.60	-1	1,456	-0.07%
2018/08/22	4	42.23	4	41.65	41.65	0	1,622	0.00%
2018/08/20	1	41.05	0	0.00	40.90	1	1,655	0.06%
2018/08/17	1	41.95	0	0.00	41.75	1	1,662	0.06%
2018/08/13	1	42.65	0	0.00	42.65	1	1,765	0.06%
2018/08/10	0	0.00	7	44.22	44.00	-7	1,787	-0.39%
2018/08/09	2	44.63	2	44.43	44.35	0	1,779	0.00%
2018/08/08	0	0.00	2	46.73	46.15	-2	1,763	-0.11%
2018/08/06	1	45.10	0	0.00	45.10	1	1,687	0.06%
2018/08/03	0	0.00	6	45.03	45.35	-6	1,723	-0.35%
2018/08/02	1	44.50	1	45.25	44.10	0	1,814	0.00%
2018/08/01	0	0.00	1	44.85	44.80	-1	1,841	-0.05%
2018/07/30	0	0.00	0	42.45	42.40	0	1,816	0.00%
2018/07/26	1	42.80	0	0.00	42.70	1	1,906	0.05%
2018/07/25	1	44.70	24	43.30	43.45	-23	1,903	-1.21%
2018/07/20	0	0.00	5	44.50	44.35	-5	1,921	-0.26%
2018/07/19	24	45.10	1	45.10	45.05	23	1,919	1.20%
2018/07/18	0	0.00	2	44.83	44.80	-2	1,945	-0.10%
2018/07/17	1	44.30	0	0.00	44.00	1	1,935	0.05%
2018/07/13	0	0.00	2	43.73	43.80	-2	1,933	-0.10%
2018/07/05	2	43.15	2	42.90	42.10	0	1,960	0.00%
2018/06/19	1	44.20	0	0.00	44.55	1	1,983	0.05%
2018/06/15	2	45.80	0	0.00	46.40	2	1,964	0.10%
2018/06/14	3	46.10	1	45.90	45.70	2	1,953	0.10%
2018/06/12	0	0.00	1	44.75	44.50	-1	1,950	-0.05%
2018/06/08	3	46.28	3	45.57	45.50	0	2,048	0.00%
2018/06/04	2	46.53	1	46.70	46.65	1	2,044	0.05%
2018/06/01	0	0.00	2	45.55	46.00	-2	2,014	-0.10%
2018/05/31	0	0.00	1	44.60	45.10	-1	1,973	-0.05%
2018/05/30	2	44.45	0	0.00	44.30	2	1,959	0.10%
2018/05/29	48	44.04	0	0.00	43.80	48	1,955	2.45%
2018/05/28	2	43.93	0	0.00	44.80	2	1,949	0.10%
2018/05/25	0	0.00	48	44.60	44.30	-48	1,957	-2.45%
2018/05/23	1	44.60	0	0.00	44.60	1	1,941	0.05%
2018/05/22	0	0.00	1	46.30	45.65	-1	1,928	-0.05%
2018/05/21	2	45.85	1	45.60	45.90	1	1,897	0.05%
2018/05/18	0	0.00	1	45.40	45.00	-1	1,863	-0.05%
2018/05/16	1	45.15	1	44.10	44.10	0	1,844	0.00%
2018/05/15	12	44.14	4	44.63	44.50	8	1,858	0.43%
2018/05/14	10	43.96	11	43.78	43.65	-1	1,945	-0.05%
2018/05/11	11	43.71	35	43.58	43.35	-24	1,951	-1.23%
2018/05/10	12	43.99	123	43.69	43.60	-111	1,905	-5.82%	大賣/鉅額交易
2018/05/09	15	41.62	2	41.65	41.10	13	1,795	0.72%
2018/05/07	0	0.00	5	40.28	40.15	-5	1,806	-0.28%
2018/05/04	0	0.00	3	41.17	40.70	-3	1,795	-0.17%
2018/05/03	107	40.18	8	39.98	39.95	99	1,790	5.53%	大買/
2018/05/02	32	39.63	0	0.00	39.60	32	1,903	1.68%
2018/04/30	9	38.89	1	38.60	39.00	8	1,927	0.42%
2018/04/27	2	39.25	4	38.60	38.55	-2	1,996	-0.10%
2018/04/26	0	0.00	1	40.10	38.75	-1	2,040	-0.05%
2018/04/25	0	0.00	3	39.85	40.15	-3	2,124	-0.14%
2018/04/20	11	42.88	2	42.65	42.90	9	2,282	0.39%
2018/04/18	1	43.05	1	42.55	42.20	0	2,383	0.00%
2018/04/13	1	43.40	0	0.00	42.75	1	2,592	0.04%
2018/04/09	1	41.90	338	41.94	41.70	-337	3,062	-11.00%	大賣/鉅額交易
2018/04/03	52	43.14	0	0.00	42.95	52	3,255	1.60%
2018/04/02	0	0.00	4	43.55	43.90	-4	3,429	-0.12%
2018/03/31	0	0.00	6	43.45	43.45	-6	3,765	-0.16%
2018/03/26	1	43.15	0	0.00	43.30	1	5,169	0.02%
2018/03/23	51	43.50	0	0.00	43.50	51	5,274	0.97%
2018/03/20	1	45.70	6	45.71	45.75	-5	5,295	-0.09%
2018/03/19	0	0.00	56	45.95	45.95	-56	5,327	-1.05%
2018/03/16	2	46.78	0	0.00	46.65	2	5,316	0.04%
2018/03/15	2	47.15	1	47.15	47.15	1	5,304	0.02%
2018/03/14	6	48.15	8	46.72	48.05	-2	5,282	-0.04%
2018/03/13	6	45.20	0	0.00	45.30	6	5,208	0.12%
2018/03/12	0	0.00	13	45.45	45.50	-13	5,212	-0.25%
2018/03/09	8	45.23	0	0.00	45.10	8	5,300	0.15%
2018/03/08	0	0.00	2	45.15	45.45	-2	5,340	-0.04%
2018/03/06	33	45.96	0	0.00	45.70	33	5,480	0.60%
2018/03/05	1	46.15	0	0.00	46.00	1	5,591	0.02%
2018/03/02	39	47.16	0	0.00	46.70	39	5,729	0.68%
2018/03/01	8	48.35	0	0.00	47.90	8	5,780	0.14%
2018/02/21	2	47.00	2	47.25	47.35	0	5,932	0.00%
2018/02/12	31	45.78	0	0.00	45.75	31	5,920	0.52%
2018/02/09	4	44.45	0	0.00	46.25	4	5,906	0.07%
2018/02/07	0	0.00	17	47.60	47.50	-17	5,854	-0.29%
2018/02/06	101	46.09	6	47.68	45.45	95	5,802	1.64%	大買/
2018/02/05	34	51.00	0	0.00	50.40	34	5,682	0.60%
2018/02/02	5	52.80	0	0.00	52.60	5	5,639	0.09%
2018/02/01	1	52.60	0	0.00	52.50	1	5,653	0.02%
2018/01/30	0	0.00	7	52.09	52.00	-7	5,664	-0.12%
2018/01/29	67	51.62	57	52.50	52.50	10	5,647	0.18%
2018/01/25	82	51.88	5.1	50.72	51.50	76.9	5,601	1.37%
2018/01/24	2	53.45	0	0.00	53.60	2	5,447	0.04%
2018/01/23	14	54.51	0	0.00	53.20	14	5,431	0.26%
2018/01/22	13	55.19	4	55.73	55.50	9	5,397	0.17%
2018/01/19	2	54.30	4	54.33	54.80	-2	5,567	-0.04%
2018/01/17	11	56.69	5	57.12	56.50	6	5,508	0.11%
2018/01/16	6	56.72	3	58.23	58.50	3	5,500	0.05%
2018/01/15	4	57.68	1	58.50	57.00	3	5,450	0.06%
2018/01/12	1	58.20	2	57.90	58.50	-1	5,404	-0.02%
2018/01/11	24	57.90	28	57.37	56.70	-4	5,356	-0.07%
2018/01/10	15	58.47	15	59.53	58.60	0	5,262	0.00%
2018/01/09	10	59.49	1	60.40	60.20	9	5,217	0.17%
2018/01/08	25	59.50	9	59.11	59.10	16	5,159	0.31%
2018/01/05	17	63.35	9	62.72	62.10	8	5,055	0.16%
2018/01/04	3	63.17	10	62.80	63.50	-7	4,963	-0.14%
2018/01/03	7	64.57	5	63.72	63.40	2	4,910	0.04%
2018/01/02	13	62.70	10	63.71	63.90	3	4,777	0.06%