日電貿 (3090)-群益金鼎-新竹券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
68.5
漲跌
▲1.0
漲幅
+1.48%
成交量
1,971張
產業
上市電子零組件類股
385人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

日電貿 (3090)籌碼相關－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/08	1	67.20	4	66.30	66.20	-3	927	-0.32%
2024/05/07	8	66.29	0	0.00	66.90	8	891	0.90%
2024/05/06	7	66.07	4	65.30	65.50	3	830	0.36%
2024/05/03	1	62.40	12	63.17	62.50	-11	731	-1.50%
2024/05/02	10	60.70	0	0.00	60.70	10	674	1.48%
2024/04/22	0	58.30	0	0.00	58.30	0	647	0.00%
2024/04/15	0	60.50	0	0.00	60.10	0	614	0.00%
2024/04/09	0	0.00	1	60.80	60.90	-1	605	-0.17%
2024/04/01	0	0.00	1	61.00	60.80	-1	586	-0.17%
2024/03/27	0.5	59.00	0	0.00	59.10	0.5	560	0.09%
2024/03/26	0.5	59.70	0	0.00	59.00	0.5	556	0.09%
2024/03/18	0	0.00	2	59.50	59.90	-2	546	-0.37%
2024/03/15	0	0.00	1	59.60	59.20	-1	544	-0.18%
2024/03/07	1	60.20	2	60.40	60.00	-1	518	-0.19%
2024/03/01	1	63.00	0.1	62.20	61.90	0.9	556	0.16%
2024/02/23	0.1	60.80	2	61.20	60.90	-1.9	494	-0.38%
2024/02/22	0	0.00	1	59.80	60.50	-1	463	-0.22%
2024/02/16	0	0.00	1	59.50	59.10	-1	441	-0.23%
2024/02/15	1	57.90	0	0.00	58.90	1	434	0.23%
2024/01/09	0	0.00	1	56.90	56.60	-1	480	-0.21%
2023/12/19	0	0.00	1	57.90	57.60	-1	580	-0.17%
2023/12/18	0.3	58.80	0	0.00	58.30	0.3	602	0.04%
2023/12/15	0.5	59.08	10	59.60	58.70	-9.5	615	-1.55%
2023/12/14	0	0.00	0.2	59.90	59.90	-0.2	641	-0.03%
2023/12/12	1	59.80	0	0.00	59.50	1	787	0.13%
2023/12/08	0.3	58.60	0	0.00	59.10	0.3	897	0.03%
2023/12/07	0	0.00	1	59.50	58.90	-1	912	-0.11%
2023/12/06	0.3	58.90	3	58.87	58.70	-2.8	917	-0.30%
2023/12/05	0.2	58.70	0	0.00	58.70	0.2	955	0.02%
2023/11/29	0	0.00	2	59.55	60.00	-2	1,017	-0.20%
2023/11/28	1	58.10	0	0.00	58.60	1	998	0.10%
2023/11/24	2	58.05	0	0.00	58.10	2	981	0.20%
2023/11/21	3	56.90	0	0.00	56.40	3	954	0.31%
2023/11/15	1	56.50	0	0.00	56.20	1	939	0.11%
2023/11/13	0	0.00	3	56.83	56.30	-3	935	-0.32%
2023/10/17	3	58.83	1	58.40	58.00	2	920	0.22%
2023/10/13	0	0.00	7	59.49	59.50	-7	930	-0.75%
2023/10/12	0	0.00	1	59.00	59.80	-1	931	-0.11%
2023/10/11	1	60.00	1	59.40	59.60	0	927	0.00%
2023/10/04	0	0.00	6	58.30	58.10	-6	923	-0.65%
2023/10/03	4	59.78	0	0.00	59.20	4	930	0.43%
2023/10/02	0	0.00	0	60.00	60.00	0	939	0.00%
2023/09/18	0	0.00	1	62.10	61.50	-1	1,000	-0.10%
2023/09/15	12	61.93	3	62.37	61.00	9	965	0.93%
2023/09/14	0	0.00	2	59.05	59.10	-2	848	-0.24%
2023/09/13	1	58.40	4	58.40	58.50	-3	809	-0.37%
2023/09/08	4	57.88	1	57.50	57.40	3	728	0.41%
2023/09/05	0	0.00	1	55.10	55.00	-1	625	-0.16%
2023/08/02	0	0.00	2	53.40	52.70	-2	612	-0.33%
2023/07/31	0	0.00	1	53.30	53.30	-1	626	-0.16%
2023/07/18	0	0.00	1	54.00	54.40	-1	635	-0.16%
2023/07/17	1	53.30	0	0.00	53.40	1	627	0.16%
2023/07/10	2	52.10	0	0.00	51.90	2	643	0.31%
2023/07/06	5	53.46	0	0.00	53.40	5	634	0.79%
2023/07/05	0	0.00	12	59.03	59.30	-12	593	-2.02%
2023/07/03	5	58.90	2	58.80	58.80	3	511	0.59%
2023/06/29	0	0.00	1	58.60	58.60	-1	489	-0.20%
2023/06/28	0	0.00	2	58.45	58.30	-2	482	-0.41%
2023/06/21	0	0.00	2	58.60	58.60	-2	485	-0.41%
2023/06/19	0	0.00	0	58.60	58.80	0	491	0.00%
2023/06/16	0	0.00	0.2	59.00	58.20	-0.2	485	-0.04%
2023/06/09	13	58.04	0	0.00	58.00	13	581	2.23%
2023/06/02	1	58.00	2	58.10	58.00	-1	627	-0.16%
2023/05/22	1	57.00	0	0.00	57.10	1	659	0.15%
2023/05/18	3	57.00	0	0.00	56.90	3	689	0.44%
2023/05/04	2	57.00	0	0.00	57.20	2	685	0.29%
2023/04/27	0	0.00	0.1	57.40	57.20	-0.1	690	-0.01%
2023/04/20	0	0.00	2	57.80	57.60	-2	656	-0.30%
2023/04/06	0	0.00	3	59.10	59.00	-3	573	-0.52%
2023/03/22	0	0.00	21	59.10	59.10	-21	614	-3.42%
2023/03/21	0	0.00	10	59.10	59.10	-10	607	-1.65%
2023/03/20	0	0.00	0.2	59.00	58.90	-0.2	597	-0.03%
2023/03/16	0.1	57.30	0	0.00	57.20	0.1	560	0.02%
2023/03/14	0	0.00	0.1	58.30	58.30	-0.1	532	-0.02%
2023/03/09	2	59.00	0	0.00	59.00	2	474	0.42%
2023/03/08	0	0.00	1	58.60	58.80	-1	466	-0.21%
2023/02/17	0	0.00	1	56.60	56.40	-1	434	-0.23%
2023/02/06	1	54.40	0	0.00	54.80	1	401	0.25%
2022/12/16	1	53.50	0	0.00	53.50	1	347	0.29%
2022/12/15	0	0.00	1	54.10	53.60	-1	323	-0.31%
2022/12/14	1	53.20	0	0.00	53.80	1	312	0.32%
2022/10/12	0	48.75	0	0.00	48.60	0	243	0.00%
2022/09/29	2	47.50	0	0.00	47.60	2	244	0.82%
2022/09/08	2	49.90	0	0.00	50.40	2	332	0.60%
2022/09/06	2	50.70	0	0.00	50.70	2	331	0.60%
2022/08/15	1	49.60	0	0.00	49.65	1	323	0.31%
2022/08/10	0	0.00	1	49.10	49.05	-1	318	-0.31%
2022/08/01	7	47.45	0	0.00	47.60	7	311	2.25%
2022/07/28	25	47.44	0	0.00	47.85	25	312	7.99%
2022/07/05	0	0.00	2	43.50	44.10	-2	296	-0.68%
2022/06/30	3	50.40	0	0.00	50.50	3	262	1.14%
2022/06/07	0	0.00	0.4	54.70	54.70	-0.4	281	-0.13%
2022/06/02	0	0.00	1	54.60	54.60	-1	283	-0.35%
2022/05/30	1	54.50	0	0.00	54.70	1	284	0.35%
2022/05/18	0	0.00	2	53.80	53.70	-2	302	-0.66%
2022/05/05	0	0.00	1	53.80	53.90	-1	329	-0.30%
2022/04/27	2	51.95	0	0.00	52.10	2	347	0.58%
2022/04/20	0	0.00	5	53.70	54.00	-5	359	-1.39%
2022/04/07	5	53.70	2	53.70	53.00	3	379	0.79%
2022/04/01	0	0.00	6	54.70	54.60	-6	377	-1.59%
2022/03/29	3	54.77	0	0.00	54.40	3	381	0.79%
2022/03/28	2	54.70	0	0.00	54.70	2	378	0.53%
2022/03/24	0	54.80	11	54.90	54.90	-11	353	-3.11%
2022/03/23	0	0.00	2	54.30	54.40	-2	338	-0.59%
2022/03/22	0	54.10	0	0.00	54.30	0	338	0.00%
2022/03/16	2	52.35	0	52.70	52.30	2	344	0.57%
2022/03/15	1	52.60	0	0.00	52.30	1	353	0.28%
2022/03/10	0.3	52.60	0	0.00	52.80	0.3	461	0.06%
2022/02/21	0	0.00	1	54.50	54.70	-1	658	-0.15%
2022/01/14	1	53.20	1	53.20	52.80	0	652	0.00%
2022/01/10	0	0.00	2	53.10	53.10	-2	645	-0.31%
2022/01/07	2	52.70	0	0.00	52.70	2	645	0.31%
2022/01/04	0	0.00	2	54.20	54.10	-2	642	-0.31%
2021/12/29	1	53.90	0	0.00	53.70	1	635	0.16%
2021/12/22	0	0.00	1	53.30	53.30	-1	644	-0.16%
2021/12/16	8	53.20	0	0.00	53.10	8	650	1.23%
2021/12/14	3	52.83	0	0.00	52.70	3	652	0.46%
2021/12/13	1	53.70	0	0.00	53.60	1	648	0.15%
2021/12/09	2	54.05	0	0.00	54.10	2	644	0.31%
2021/12/08	0	0.00	4	54.80	54.90	-4	635	-0.63%
2021/12/07	3	54.83	4	55.00	54.60	-1	630	-0.16%
2021/12/06	1	56.60	6	56.70	56.70	-5	597	-0.84%
2021/12/02	3	54.83	0	0.00	55.20	3	500	0.60%
2021/12/01	1	55.20	5	54.66	55.30	-4	470	-0.85%
2021/11/30	5	53.34	0	0.00	53.20	5	374	1.34%
2021/11/24	0	0.00	1	52.10	52.50	-1	349	-0.29%
2021/11/19	3	52.43	0	0.00	51.80	3	357	0.84%
2021/11/18	2	53.00	1	53.00	52.50	1	358	0.28%
2021/11/17	1	52.50	0	0.00	52.60	1	358	0.28%
2021/11/16	0	0.00	9	52.24	52.30	-9	361	-2.49%
2021/11/15	0	0.00	1	52.40	52.40	-1	375	-0.27%
2021/11/11	1	51.70	0	0.00	51.50	1	384	0.26%
2021/11/09	0	0.00	19	51.28	51.50	-19	409	-4.64%
2021/11/08	3	51.40	0	0.00	51.20	3	410	0.73%
2021/11/04	0	0.00	1	51.50	51.40	-1	435	-0.23%
2021/11/01	1	50.30	0	0.00	50.30	1	537	0.19%
2021/10/19	1	49.65	0	0.00	49.80	1	756	0.13%
2021/10/08	1	50.40	0	0.00	50.10	1	860	0.12%
2021/09/30	0	0.00	1	51.60	51.70	-1	1,039	-0.10%
2021/09/27	0	0.00	3	52.20	52.10	-3	1,213	-0.25%
2021/08/18	0	0.00	1	50.00	51.10	-1	1,654	-0.06%
2021/08/13	2	51.20	1	51.30	50.80	1	1,672	0.06%
2021/08/11	0	0.00	1	51.90	51.40	-1	1,685	-0.06%
2021/08/09	1	53.00	0	0.00	53.00	1	1,733	0.06%
2021/08/06	1	56.90	1	56.90	56.90	0	1,746	0.00%
2021/08/05	4	57.10	0	0.00	57.00	4	1,743	0.23%
2021/08/04	0	0.00	0.1	58.50	57.60	-0.1	1,778	0.00%
2021/08/03	0	0.00	4	57.50	57.70	-4	1,819	-0.22%
2021/07/30	12	57.65	0	0.00	56.80	12	1,940	0.62%
2021/07/28	0	0.00	2	57.30	57.70	-2	1,970	-0.10%
2021/07/27	11	59.55	0	0.00	58.70	11	2,005	0.55%
2021/07/26	2	59.55	2	59.20	59.80	0	2,035	0.00%
2021/07/23	13	58.67	0	0.00	58.90	13	2,062	0.63%
2021/07/21	1	57.20	0	0.00	57.10	1	2,117	0.05%
2021/07/20	1	57.60	0	0.00	57.50	1	2,235	0.04%
2021/07/07	2	59.00	2	58.85	58.60	0	2,660	0.00%
2021/07/06	0	0.00	2	58.90	58.40	-2	2,634	-0.08%
2021/07/05	4	58.38	1	58.50	58.50	3	2,619	0.11%
2021/07/02	3	56.67	0	0.00	57.40	3	2,582	0.12%
2021/07/01	3	56.97	2	58.55	57.50	1	2,563	0.04%
2021/06/30	3	60.13	11	56.85	60.50	-8	2,486	-0.32%
2021/06/29	1	56.30	0	0.00	55.70	1	2,319	0.04%
2021/06/16	0	0.00	1	53.90	53.90	-1	2,322	-0.04%
2021/05/31	0	0.00	10	53.50	53.20	-10	2,653	-0.38%
2021/05/25	0	0.00	5	53.14	52.50	-5	2,717	-0.18%
2021/05/21	1	52.00	0	0.00	51.40	1	2,858	0.03%
2021/05/17	9	48.31	1	47.95	47.80	8	2,908	0.28%
2021/05/14	2	51.85	0	0.00	51.50	2	2,883	0.07%
2021/05/12	1	51.30	3	52.57	52.30	-2	2,799	-0.07%
2021/05/11	0	0.00	1	57.50	55.40	-1	2,730	-0.04%
2021/05/10	10	60.10	3	60.13	59.70	7	2,672	0.26%
2021/05/07	3	58.70	2	59.05	59.80	1	2,622	0.04%
2021/05/06	2	55.90	0	0.00	55.40	2	2,556	0.08%
2021/05/03	0	0.00	6	59.27	58.60	-6	2,463	-0.24%
2021/04/29	2	62.05	1	61.50	61.20	1	2,412	0.04%
2021/04/28	2	60.50	1	60.40	61.40	1	2,339	0.04%
2021/04/27	1	60.70	1	60.60	61.00	0	2,310	0.00%
2021/04/26	5	60.84	2	61.90	61.50	3	2,250	0.13%
2021/04/23	0	0.00	8	59.09	60.10	-8	2,127	-0.38%
2021/04/22	16	58.90	1	58.90	56.50	15	2,006	0.75%
2021/04/21	3	57.33	1	57.90	58.20	2	1,903	0.11%
2021/04/20	3	56.47	9	57.27	57.80	-6	1,833	-0.33%
2021/04/19	1	55.40	8	55.60	55.40	-7	1,743	-0.40%
2021/04/16	0	0.00	5	54.30	54.10	-5	1,720	-0.29%
2021/04/14	0	0.00	3	53.50	53.20	-3	1,812	-0.17%
2021/04/13	5	54.00	0	0.00	53.80	5	1,883	0.27%
2021/04/12	1	55.30	0	0.00	54.90	1	2,036	0.05%
2021/04/09	1	55.30	0	0.00	55.10	1	2,016	0.05%
2021/04/08	1	55.60	6	55.40	55.60	-5	1,999	-0.25%
2021/03/31	1	53.00	0	0.00	52.90	1	1,974	0.05%
2021/03/24	7	53.03	0	0.00	53.10	7	2,077	0.34%
2021/03/22	2	53.60	0	0.00	54.30	2	2,069	0.10%
2021/03/18	3	55.90	0	0.00	55.30	3	2,078	0.14%
2021/03/16	0	0.00	22	55.67	55.00	-22	2,118	-1.04%
2021/03/15	7	54.67	0	0.00	55.00	7	2,204	0.32%
2021/03/12	0	0.00	4	54.00	53.90	-4	2,162	-0.19%
2021/03/11	1	54.30	0	0.00	53.70	1	2,151	0.05%
2021/03/09	0	52.30	0	0.00	53.60	0	2,105	0.00%
2021/03/05	1	52.80	0.2	53.90	53.70	0.8	2,071	0.04%
2021/03/04	0	0.00	2	53.30	53.50	-2	2,057	-0.10%
2021/03/02	0	0.00	1	53.50	52.80	-1	2,008	-0.05%
2021/02/26	1	52.50	0	0.00	52.90	1	1,999	0.05%
2021/02/25	1	52.70	0	0.00	52.70	1	2,025	0.05%
2021/02/24	11	52.87	0	0.00	52.60	11	2,060	0.53%
2021/02/23	1	53.60	0	0.00	53.60	1	2,117	0.05%
2021/02/22	2	52.20	0	0.00	52.00	2	2,000	0.10%
2021/01/21	0	0.00	1	48.75	48.60	-1	1,912	-0.05%
2021/01/13	0	0.00	3	51.03	51.10	-3	1,860	-0.16%
2021/01/12	0	0.00	1	50.90	50.50	-1	1,847	-0.05%
2021/01/11	2	52.30	0	0.00	51.60	2	1,829	0.11%
2021/01/08	2	52.10	10	52.36	51.80	-8	1,795	-0.45%
2021/01/06	2	51.60	1	51.60	51.70	1	1,712	0.06%
2021/01/05	6	52.42	0	0.00	52.50	6	1,615	0.37%
2021/01/04	0	0.00	6	50.43	50.60	-6	1,440	-0.42%
2020/12/29	0	0.00	35	50.80	50.30	-35	1,403	-2.49%
2020/12/25	0	0.00	2	50.15	50.20	-2	1,359	-0.15%
2020/12/24	3	51.07	0	0.00	50.70	3	1,341	0.22%
2020/12/23	2	48.33	3	48.70	49.55	-1	1,247	-0.08%
2020/12/18	0	0.00	1	48.80	48.65	-1	1,204	-0.08%
2020/12/14	1	50.60	0	0.00	50.60	1	1,166	0.09%
2020/12/11	0.3	49.95	0	0.00	49.80	0.3	1,138	0.02%
2020/12/10	2	50.50	0	0.00	50.20	2	1,103	0.18%
2020/12/09	5	50.04	1	51.80	51.60	4	1,035	0.39%
2020/12/04	0	0.00	1	48.15	48.15	-1	856	-0.12%
2020/11/30	1	48.05	0	0.00	47.80	1	820	0.12%
2020/11/26	0	0.00	2	47.60	47.80	-2	807	-0.25%
2020/11/25	1	48.05	1	48.70	47.90	0	800	0.00%
2020/11/24	2	49.35	3	48.88	48.35	-1	780	-0.13%
2020/11/23	0	0.00	1	48.65	48.40	-1	734	-0.14%
2020/11/20	10	48.04	2	48.13	48.55	8	684	1.17%
2020/11/09	0	0.00	2	46.20	46.25	-2	585	-0.34%
2020/11/03	8	46.39	6	46.12	45.95	2	586	0.34%
2020/10/20	0	0.00	2	45.15	45.10	-2	577	-0.35%
2020/10/14	2	45.65	0	0.00	45.05	2	579	0.35%
2020/10/13	3	44.02	0	0.00	44.30	3	555	0.54%
2020/08/28	1	45.80	0	0.00	45.70	1	1,227	0.08%
2020/08/25	1	45.75	0	0.00	45.70	1	1,363	0.07%
2020/08/24	0	0.00	1	45.55	45.40	-1	1,368	-0.07%
2020/08/13	1	47.20	0	0.00	47.10	1	1,440	0.07%
2020/07/30	0	0.00	1	46.35	46.75	-1	1,802	-0.06%
2020/07/29	0	0.00	5	46.00	46.05	-5	1,844	-0.27%
2020/07/21	3	47.80	0	0.00	47.60	3	1,919	0.16%
2020/07/20	0	0.00	2	46.90	47.10	-2	1,925	-0.10%
2020/07/16	1	48.10	0.2	47.75	47.75	0.8	1,954	0.04%
2020/07/14	1	48.30	0	0.00	48.10	1	1,980	0.05%
2020/07/13	1	49.05	0	0.00	48.95	1	1,988	0.05%
2020/07/10	2	49.70	0	0.00	49.00	2	2,047	0.10%
2020/07/09	3	54.30	0	0.00	54.00	3	1,988	0.15%
2020/07/08	6	54.62	4	54.50	54.50	2	1,929	0.10%
2020/07/07	6	54.98	0	0.00	54.50	6	1,916	0.31%
2020/07/06	1	54.30	5	54.30	54.70	-4	1,927	-0.21%
2020/07/02	0	0.00	5	53.84	54.10	-5	2,061	-0.24%
2020/06/29	1	53.30	0	0.00	53.30	1	2,085	0.05%
2020/06/23	0	0.00	1	53.90	53.30	-1	2,148	-0.05%
2020/06/18	1	51.80	0	0.00	52.30	1	2,163	0.05%
2020/06/16	0	0.00	1	51.40	51.40	-1	2,195	-0.05%
2020/06/15	1	50.80	1	51.10	50.80	0	2,252	0.00%
2020/06/08	3	53.13	0	0.00	53.10	3	2,403	0.12%
2020/06/05	2	54.60	5	54.16	54.10	-3	2,400	-0.12%
2020/06/03	3	54.80	3	54.30	53.90	0	2,412	0.00%
2020/06/02	1	53.80	2	54.10	54.30	-1	2,394	-0.04%
2020/06/01	3	53.60	0	0.00	53.20	3	2,360	0.13%
2020/05/27	0	0.00	5	52.50	52.70	-5	2,383	-0.21%
2020/05/26	0	0.00	1	53.00	52.50	-1	2,411	-0.04%
2020/05/25	0	0.00	2	51.95	52.60	-2	2,453	-0.08%
2020/05/21	2	52.40	1	52.70	52.70	1	2,567	0.04%
2020/05/20	1	52.40	7	52.93	52.30	-6	2,608	-0.23%
2020/05/18	1	53.20	1	52.20	52.20	0	2,692	0.00%
2020/05/15	0	0.00	10	52.75	52.90	-10	2,771	-0.36%
2020/05/13	1	53.20	0	0.00	53.50	1	2,866	0.03%
2020/05/12	0	0.00	1	52.20	53.20	-1	2,868	-0.03%
2020/05/08	2	52.15	0	0.00	52.10	2	2,933	0.07%
2020/05/07	0	0.00	2	50.00	50.00	-2	2,865	-0.07%
2020/04/30	3	49.47	4	49.34	49.10	-1	2,895	-0.03%
2020/04/29	4	48.80	4	48.75	48.55	0	2,886	0.00%
2020/04/27	2	48.00	0	0.00	48.40	2	2,907	0.07%
2020/04/23	2	47.63	0	0.00	47.60	2	2,884	0.07%
2020/04/22	1	47.00	0	0.00	47.60	1	2,886	0.03%
2020/04/16	0	0.00	1	48.15	48.10	-1	2,852	-0.04%
2020/04/15	10	48.77	10	48.10	48.00	0	2,850	0.00%
2020/04/09	3	46.63	0	0.00	45.50	3	3,030	0.10%
2020/04/08	1	45.00	0	0.00	46.40	1	2,999	0.03%
2020/03/24	1	35.30	0	0.00	35.65	1	3,080	0.03%
2020/03/20	12	35.45	0	0.00	35.60	12	3,066	0.39%
2020/03/17	1	38.45	5	38.13	37.30	-4	2,963	-0.13%
2020/03/16	1	39.90	0	0.00	39.50	1	2,938	0.03%
2020/03/13	0	0.00	1	40.50	41.80	-1	2,913	-0.03%
2020/03/12	3	45.27	0	0.00	44.95	3	2,938	0.10%
2020/03/11	1	47.85	0	0.00	47.60	1	2,914	0.03%
2020/03/09	1	50.80	0	0.00	49.30	1	2,871	0.03%
2020/03/05	1	52.80	1	52.90	53.00	0	2,868	0.00%
2020/03/04	1	52.10	0	0.00	52.60	1	2,924	0.03%
2020/02/27	1	53.10	0	0.00	52.40	1	2,950	0.03%
2020/02/26	6	54.80	4	53.85	53.70	2	2,904	0.07%
2020/02/25	15	55.61	20	54.86	54.50	-5	2,847	-0.18%
2020/02/21	0	0.00	1	54.90	54.70	-1	2,694	-0.04%
2020/02/20	5	54.96	20	54.80	54.60	-15	2,637	-0.57%
2020/02/18	1	54.40	1	55.00	53.70	0	2,525	0.00%
2020/02/17	1	54.00	1	54.30	54.20	0	2,425	0.00%
2020/02/14	2	54.00	15	53.63	54.30	-13	2,397	-0.54%
2020/02/12	1	53.10	0	0.00	53.00	1	2,250	0.04%
2020/02/11	0	0.00	1	52.30	52.20	-1	2,212	-0.05%
2020/02/03	0	0.00	5	47.15	47.70	-5	2,032	-0.25%
2020/01/31	8	47.76	0	0.00	47.70	8	2,004	0.40%
2020/01/20	1	51.60	0	0.00	51.10	1	1,977	0.05%
2020/01/17	1	51.80	0	0.00	51.40	1	1,978	0.05%
2020/01/15	1	51.60	0	0.00	51.10	1	1,989	0.05%
2020/01/10	0	0.00	1	50.60	50.40	-1	2,040	-0.05%
2020/01/08	0	0.00	0.3	50.50	50.50	-0.3	2,026	-0.01%
2020/01/07	2	51.20	6	51.68	51.30	-4	2,021	-0.20%
2020/01/06	1	53.20	12	53.10	52.50	-11	1,979	-0.56%
2020/01/03	6	54.68	3	54.37	53.40	3	1,944	0.15%
2019/12/31	6	53.52	0	0.00	53.10	6	1,778	0.34%
2019/12/30	4	53.70	9	53.73	53.90	-5	1,770	-0.28%
2019/12/26	0	0.00	3	52.53	51.80	-3	1,631	-0.18%
2019/12/25	2	52.70	1	52.30	52.70	1	1,671	0.06%
2019/12/24	7	52.27	0	0.00	52.10	7	1,639	0.43%
2019/12/20	3	52.00	3	52.10	51.70	0	1,617	0.00%
2019/12/19	3	51.30	2	51.00	51.20	1	1,545	0.06%
2019/12/18	0	0.00	5	50.20	50.00	-5	1,509	-0.33%
2019/12/16	0	0.00	1	50.40	50.40	-1	1,552	-0.06%
2019/12/09	1	52.50	0	0.00	52.00	1	1,610	0.06%
2019/12/03	3	51.50	0	0.00	51.40	3	1,499	0.20%
2019/11/21	0	0.00	2	48.85	48.75	-2	1,450	-0.14%
2019/11/18	5	49.45	0	0.00	49.35	5	1,461	0.34%
2019/10/29	0	0.00	6	49.93	49.55	-6	1,489	-0.40%
2019/10/28	2	50.80	0	0.00	50.70	2	1,496	0.13%
2019/10/25	10	51.48	4	51.50	51.30	6	1,498	0.40%
2019/10/24	2	51.70	0	0.00	51.70	2	1,497	0.13%
2019/10/23	0	0.00	5	50.90	50.80	-5	1,473	-0.34%
2019/10/21	3	51.60	0.8	51.20	51.30	2.2	1,479	0.15%
2019/10/18	1	51.20	0	0.00	51.00	1	1,467	0.07%
2019/10/16	0	0.00	1	50.80	50.10	-1	1,436	-0.07%
2019/10/15	3	50.73	0	0.00	50.90	3	1,432	0.21%
2019/10/14	2	50.70	0	0.00	50.70	2	1,407	0.14%
2019/10/09	0	0.00	1	50.00	50.00	-1	1,417	-0.07%
2019/10/08	0	0.00	6	50.00	49.85	-6	1,415	-0.42%
2019/10/04	4	51.00	0	0.00	51.00	4	1,431	0.28%
2019/10/03	0	0.00	2	50.20	50.20	-2	1,446	-0.14%
2019/10/01	1	50.80	1	50.90	50.40	0	1,711	0.00%
2019/09/27	1	49.20	0	0.00	49.10	1	1,723	0.06%
2019/09/20	1	50.90	2	50.65	49.35	-1	1,735	-0.06%
2019/09/19	0	0.00	2	50.35	50.10	-2	1,691	-0.12%
2019/09/18	1	51.10	1	50.60	50.60	0	1,701	0.00%
2019/09/16	2	49.70	1	49.90	49.75	1	1,720	0.06%
2019/09/12	1	50.50	0	0.00	49.95	1	1,737	0.06%
2019/09/11	0	0.00	1	49.20	49.40	-1	1,713	-0.06%
2019/09/10	0	0.00	3	48.25	48.30	-3	1,688	-0.18%
2019/09/05	0	0.00	1	48.40	48.20	-1	1,676	-0.06%
2019/09/03	0	0.00	10	47.77	47.80	-10	1,671	-0.60%
2019/08/30	6	48.14	0	0.00	47.50	6	1,648	0.36%
2019/08/28	0	0.00	2	47.33	47.40	-2	1,555	-0.13%
2019/08/27	2	46.08	0	0.00	46.50	2	1,528	0.13%
2019/08/22	1	43.85	0	0.00	43.70	1	1,482	0.07%
2019/08/14	0	0.00	8	44.50	44.20	-8	1,478	-0.54%
2019/08/13	0	0.00	2	44.30	44.35	-2	1,469	-0.14%
2019/08/07	1	44.10	0	0.00	43.05	1	1,459	0.07%
2019/07/24	3	50.60	0	0.00	50.10	3	1,415	0.21%
2019/07/23	0	0.00	1	50.10	50.00	-1	1,440	-0.07%
2019/07/19	1	50.10	0	0.00	50.10	1	1,440	0.07%
2019/07/16	5	51.50	0	0.00	51.40	5	1,434	0.35%
2019/07/15	0	0.00	2	50.80	50.80	-2	1,438	-0.14%
2019/07/11	1	51.60	0	0.00	51.60	1	1,529	0.07%
2019/07/08	11	54.01	0	0.00	53.80	11	1,504	0.73%
2019/07/05	0	0.00	10	60.03	60.30	-10	1,450	-0.69%
2019/07/04	0	0.00	4	59.60	59.60	-4	1,338	-0.30%
2019/06/12	1	53.30	0	0.00	53.30	1	1,731	0.06%
2019/06/06	2	52.40	0	0.00	52.40	2	1,762	0.11%
2019/06/05	2	53.10	0	0.00	53.10	2	1,766	0.11%
2019/05/17	1	52.10	0	0.00	52.10	1	2,214	0.05%
2019/05/16	0	0.00	1	53.60	52.90	-1	2,240	-0.04%
2019/05/13	1	53.30	0	0.00	52.80	1	2,486	0.04%
2019/05/10	1	55.20	0	0.00	55.00	1	2,471	0.04%
2019/05/09	1	55.60	1	55.60	55.70	0	2,456	0.00%
2019/04/30	0	0.00	2	57.80	58.10	-2	2,447	-0.08%
2019/04/29	1	57.80	1.3	57.93	57.60	-0.3	2,456	-0.01%
2019/04/26	9	58.20	0	0.00	58.30	9	2,433	0.37%
2019/04/25	2	58.50	0	0.00	58.60	2	2,436	0.08%
2019/04/24	0	0.00	1	59.10	58.80	-1	2,440	-0.04%
2019/04/23	0	0.00	8	59.00	58.90	-8	2,455	-0.33%
2019/04/22	1	59.90	1	59.50	59.40	0	2,452	0.00%
2019/04/17	10	61.00	1	60.40	60.60	9	2,526	0.36%
2019/04/12	1	58.70	2	58.30	59.00	-1	2,484	-0.04%
2019/04/11	0	0.00	0.2	58.90	58.70	-0.2	2,480	-0.01%
2019/04/10	0	0.00	6	59.33	59.30	-6	2,428	-0.25%
2019/04/09	14	60.61	0	0.00	60.60	14	2,371	0.59%
2019/04/03	10	59.08	0	0.00	59.00	10	2,251	0.44%
2019/04/02	0	0.00	10	58.30	58.40	-10	2,207	-0.45%
2019/04/01	0	0.00	2	58.20	58.10	-2	2,198	-0.09%
2019/03/29	1	58.80	0	0.00	58.60	1	2,161	0.05%
2019/03/27	0	0.00	1	58.80	58.80	-1	2,160	-0.05%
2019/03/26	6	57.70	0	0.00	58.30	6	2,101	0.29%
2019/03/22	1	56.80	0	0.00	56.80	1	2,021	0.05%
2019/03/19	0	0.00	3	55.50	55.40	-3	2,080	-0.14%
2019/03/14	1	55.80	1	55.30	55.00	0	2,192	0.00%
2019/03/13	1	55.40	1	55.10	55.40	0	2,337	0.00%
2019/03/07	0	0.00	1	54.90	54.80	-1	2,860	-0.03%
2019/03/06	1	55.90	3	56.03	55.70	-2	2,931	-0.07%
2019/03/05	3	55.73	1	55.70	55.70	2	3,057	0.07%
2019/02/27	0	0.00	3	55.80	55.10	-3	3,098	-0.10%
2019/02/25	1	57.30	0.2	57.40	57.40	0.8	3,095	0.03%
2019/02/22	6	58.75	0	0.00	57.50	6	3,106	0.19%
2019/02/21	0	0.00	2	56.80	57.80	-2	3,052	-0.07%
2019/02/20	0	0.00	42	56.89	56.50	-42	3,038	-1.38%
2019/02/19	0	0.00	2	56.20	56.00	-2	3,141	-0.06%
2019/02/18	0	0.00	20	55.90	55.60	-20	3,151	-0.63%
2019/02/15	3	54.83	2	54.80	54.80	1	3,167	0.03%
2019/02/14	22	55.95	0	0.00	55.90	22	3,192	0.69%
2019/02/13	44	57.00	2	56.65	56.80	42	3,200	1.31%
2019/02/11	1	53.30	1	53.10	53.40	0	3,138	0.00%
2019/01/22	2	53.00	2	52.50	52.30	0	4,033	0.00%
2019/01/17	2	53.20	0	0.00	52.30	2	4,253	0.05%
2019/01/15	0	0.00	3	52.17	52.00	-3	4,364	-0.07%
2019/01/11	0	0.00	2	51.85	51.80	-2	4,471	-0.04%
2019/01/10	1	52.90	0	0.00	52.30	1	4,477	0.02%
2019/01/09	0	0.00	2	54.80	53.60	-2	4,494	-0.04%
2019/01/03	1	53.00	0	0.00	51.30	1	4,826	0.02%
2018/12/28	0	0.00	3	53.20	52.90	-3	5,035	-0.06%
2018/12/25	0	0.00	1	53.30	53.10	-1	5,230	-0.02%
2018/12/24	0	0.00	1	53.80	54.40	-1	5,259	-0.02%
2018/12/22	0	0.00	2	53.40	53.20	-2	5,287	-0.04%
2018/12/21	2	54.00	0	0.00	53.90	2	5,372	0.04%
2018/12/19	1	55.60	0	0.00	55.00	1	5,432	0.02%
2018/12/17	1	55.70	0	0.00	55.40	1	5,496	0.02%
2018/12/14	0	0.00	1	54.90	55.40	-1	5,569	-0.02%
2018/12/13	2	55.80	1	56.70	55.90	1	5,612	0.02%
2018/12/12	3	57.07	1	56.80	56.70	2	5,638	0.04%
2018/12/10	0	0.00	1	54.00	55.60	-1	5,704	-0.02%
2018/12/06	1	58.70	2	58.70	55.90	-1	5,769	-0.02%
2018/12/05	1	59.10	2	58.20	59.10	-1	5,686	-0.02%
2018/12/04	7	61.00	5	61.40	60.10	2	5,716	0.03%
2018/12/03	18	61.01	15	59.93	61.40	3	5,670	0.05%
2018/11/30	4	55.10	1	55.40	55.90	3	5,484	0.05%
2018/11/29	4	55.25	2	54.90	54.10	2	5,439	0.04%
2018/11/28	9	54.68	5	55.14	54.60	4	5,432	0.07%
2018/11/27	2	52.50	5	52.92	53.30	-3	5,418	-0.06%
2018/11/26	1	52.50	2	52.50	52.20	-1	5,449	-0.02%
2018/11/22	5	53.56	2	53.75	52.00	3	5,623	0.05%
2018/11/19	2	53.50	1	53.20	53.10	1	5,830	0.02%
2018/11/16	4	53.78	3	54.07	52.30	1	5,851	0.02%
2018/11/15	0	0.00	2	52.05	52.10	-2	5,729	-0.03%
2018/11/08	0	0.00	2	51.60	50.50	-2	6,077	-0.03%
2018/11/07	2	51.60	0	0.00	51.20	2	6,133	0.03%
2018/11/06	0	0.00	3	48.50	48.80	-3	6,293	-0.05%
2018/11/02	0	0.00	2	52.20	50.70	-2	6,343	-0.03%
2018/11/01	7	50.91	31	49.65	50.60	-24	6,151	-0.39%
2018/10/31	2	47.50	1	48.65	47.95	1	6,046	0.02%
2018/10/25	0	0.00	2	47.30	46.35	-2	6,150	-0.03%
2018/10/24	0	0.00	5	49.84	50.00	-5	6,195	-0.08%
2018/10/23	10	51.20	0	0.00	50.60	10	6,234	0.16%
2018/10/18	1	53.30	0	0.00	53.00	1	6,193	0.02%
2018/10/16	0	0.00	1	54.20	53.50	-1	6,289	-0.02%
2018/10/15	1	53.70	0	0.00	53.10	1	6,343	0.02%
2018/10/12	1	54.20	0	0.00	53.40	1	6,315	0.02%
2018/10/11	2	51.50	2	51.30	50.40	0	6,322	0.00%
2018/10/09	33	55.97	32	54.71	56.00	1	6,321	0.02%
2018/10/08	5	53.78	3	53.30	54.60	2	6,297	0.03%
2018/10/05	52	54.40	36	54.73	53.40	16	6,270	0.26%
2018/10/04	15	59.81	20	58.89	58.40	-5	6,226	-0.08%
2018/10/03	1	61.20	3	60.93	59.90	-2	6,376	-0.03%
2018/10/02	0	0.00	7	61.67	61.10	-7	6,552	-0.11%
2018/10/01	10	60.80	0	0.00	61.20	10	6,768	0.15%
2018/09/28	5	60.02	3	60.67	60.50	2	7,048	0.03%
2018/09/27	9	61.62	23	60.86	60.00	-14	7,545	-0.19%
2018/09/26	0	0.00	9	64.07	62.10	-9	7,766	-0.12%
2018/09/25	10	63.10	19	63.81	63.60	-9	8,248	-0.11%
2018/09/21	8	63.48	6	63.65	63.80	2	8,413	0.02%
2018/09/20	17	61.79	12	62.26	61.90	5	8,557	0.06%
2018/09/19	8	64.40	1	66.10	63.10	7	8,571	0.08%
2018/09/18	8	64.79	27	65.72	64.60	-19	8,656	-0.22%
2018/09/17	4	67.40	3	67.00	67.10	1	8,659	0.01%
2018/09/14	6	67.17	7	66.53	67.30	-1	8,694	-0.01%
2018/09/13	13	66.58	21	66.91	65.00	-8	8,758	-0.09%
2018/09/12	2	66.15	5	65.74	66.00	-3	8,844	-0.03%
2018/09/11	2	68.70	1.3	68.85	68.20	0.7	8,965	0.01%
2018/09/10	8	68.54	10.9	68.99	68.10	-2.9	9,031	-0.03%
2018/09/07	0	0.00	1	71.30	68.00	-1	9,167	-0.01%
2018/09/06	3	71.57	5	72.30	71.70	-2	9,248	-0.02%
2018/09/05	4	72.75	3	72.83	71.70	1	9,268	0.01%
2018/09/04	2	73.00	3	73.37	72.50	-1	9,285	-0.01%
2018/09/03	12	70.96	0.1	71.20	71.20	11.9	9,265	0.13%
2018/08/31	5	74.66	5	74.36	75.40	0	9,226	0.00%
2018/08/30	14	73.99	14	74.95	74.90	0	9,226	0.00%
2018/08/29	4	73.45	19	73.16	73.30	-15	9,223	-0.16%
2018/08/28	1	72.00	1	72.50	72.60	0	9,173	0.00%
2018/08/27	4	69.68	8	72.03	72.30	-4	9,107	-0.04%
2018/08/24	2	68.20	0	0.00	67.40	2	8,980	0.02%
2018/08/23	19	68.24	4	69.00	67.90	15	9,020	0.17%
2018/08/21	0	0.00	4	70.90	70.60	-4	9,336	-0.04%
2018/08/20	4	70.93	0	0.00	71.40	4	9,777	0.04%
2018/08/17	8	70.05	3	72.00	69.70	5	10,266	0.05%
2018/08/16	5	71.70	3	70.83	72.60	2	10,553	0.02%
2018/08/15	10	68.67	5	69.00	69.10	5	10,890	0.05%
2018/08/14	6	67.03	7	67.29	68.70	-1	11,362	-0.01%
2018/08/13	6	66.07	3	64.30	65.00	3	11,680	0.03%
2018/08/10	13	70.88	39	70.18	69.60	-26	11,934	-0.22%
2018/08/09	2	70.75	0	0.00	70.30	2	12,220	0.02%
2018/08/08	12	72.88	12	71.98	70.50	0	12,542	0.00%
2018/08/07	3	72.17	2	72.50	72.90	1	13,355	0.01%
2018/08/06	5	71.50	7	71.57	70.50	-2	13,853	-0.01%
2018/08/03	12	72.12	10	72.50	72.50	2	14,284	0.01%
2018/08/02	21	71.85	4	72.35	70.50	17	14,559	0.12%
2018/08/01	10	76.50	11	76.11	75.90	-1	14,978	-0.01%
2018/07/31	11	76.61	10	75.80	76.30	1	15,445	0.01%
2018/07/30	4	82.73	6	86.23	82.10	-2	15,655	-0.01%
2018/07/27	0	0.00	3	89.07	88.90	-3	15,683	-0.02%
2018/07/23	2	83.00	1	85.10	85.00	1	16,132	0.01%
2018/07/20	7	82.93	0	0.00	82.60	7	16,223	0.04%
2018/07/19	10	87.70	0	0.00	87.30	10	16,316	0.06%
2018/07/18	6	87.42	5	87.26	86.20	1	16,565	0.01%
2018/07/17	15	89.69	1	89.60	88.90	14	16,767	0.08%
2018/07/16	0	0.00	2	93.10	91.90	-2	16,829	-0.01%
2018/07/13	1	95.30	15	94.27	92.20	-14	17,138	-0.08%
2018/07/12	4	93.35	5	92.64	93.90	-1	17,219	-0.01%
2018/07/11	13	91.73	0	0.00	91.00	13	17,423	0.07%
2018/07/10	1	95.80	4	96.43	95.80	-3	17,435	-0.02%
2018/07/09	4	95.88	7	96.50	95.10	-3	17,331	-0.02%
2018/07/06	44	95.47	40	94.84	94.80	4	17,181	0.02%
2018/07/05	18	98.96	52	101.04	95.20	-34	17,014	-0.20%
2018/07/04	30	96.81	18	97.54	98.30	12	16,627	0.07%
2018/07/03	32	97.65	44	97.70	96.40	-12	16,429	-0.07%
2018/07/02	1	93.10	0	0.00	93.10	1	15,966	0.01%
2018/06/29	2	94.10	3	92.57	91.80	-1	15,835	-0.01%
2018/06/28	0	0.00	3	88.80	90.10	-3	15,658	-0.02%
2018/06/27	7	90.06	0	0.00	87.80	7	15,684	0.04%
2018/06/26	0	0.00	1	85.60	89.00	-1	15,575	-0.01%
2018/06/25	0	0.00	3	86.77	85.60	-3	15,552	-0.02%
2018/06/22	29	89.98	30	90.25	88.10	-1	15,578	-0.01%
2018/06/21	10	88.90	20	89.10	89.20	-10	15,483	-0.06%
2018/06/20	16	83.13	5	84.80	85.20	11	15,489	0.07%
2018/06/19	2	90.20	2	88.45	88.10	0	15,566	0.00%
2018/06/15	16	88.71	10	89.95	87.80	6	15,548	0.04%
2018/06/14	19	92.92	7	93.76	91.30	12	15,445	0.08%
2018/06/13	2	91.60	5	93.04	93.90	-3	15,302	-0.02%
2018/06/12	3	94.93	13	95.48	94.10	-10	15,377	-0.07%
2018/06/11	2	96.50	2	97.10	95.90	0	15,414	0.00%
2018/06/08	10	93.71	2	93.80	93.70	8	15,643	0.05%
2018/06/07	4	98.30	9	98.99	97.70	-5	15,673	-0.03%
2018/06/06	7	97.47	6	99.27	98.00	1	15,852	0.01%
2018/06/05	1	92.00	5	92.30	94.30	-4	15,948	-0.03%
2018/06/04	3	95.47	5	95.86	94.50	-2	16,133	-0.01%
2018/06/01	4	92.50	3	94.37	94.50	1	16,607	0.01%
2018/05/31	21	95.97	8	100.56	94.00	13	17,080	0.08%
2018/05/30	11	97.19	2	98.45	99.70	9	17,127	0.05%
2018/05/29	16	98.96	8	100.01	99.60	8	16,957	0.05%
2018/05/28	39	100.43	56	103.25	102.00	-17	16,643	-0.10%
2018/05/25	37	96.32	44	97.14	96.50	-7	16,179	-0.04%
2018/05/24	12	93.50	18	94.39	93.50	-6	15,659	-0.04%
2018/05/23	17	93.05	12	89.88	91.30	5	15,428	0.03%
2018/05/22	34	95.97	9	95.91	95.90	25	14,984	0.17%
2018/05/21	15	84.53	30	85.05	89.60	-15	14,423	-0.10%
2018/05/18	14	82.14	6	81.78	81.70	8	13,984	0.06%
2018/05/17	66	81.14	29	79.00	79.10	37	13,578	0.27%
2018/05/16	49	85.03	48	85.58	85.90	1	13,246	0.01%
2018/05/15	60	85.85	47	86.14	85.10	13	12,870	0.10%
2018/05/14	26	81.43	37	80.66	81.80	-11	12,017	-0.09%
2018/05/11	11	77.84	6	76.58	75.80	5	11,466	0.04%
2018/05/10	46	80.55	36	79.42	79.10	10	11,006	0.09%
2018/05/09	45	79.82	51	80.25	78.50	-6	10,666	-0.06%
2018/05/08	39	78.64	33	77.90	77.50	6	10,115	0.06%
2018/05/07	16	73.82	19	76.47	77.80	-3	9,597	-0.03%
2018/05/04	14	71.87	13	70.99	70.80	1	9,243	0.01%
2018/05/03	3	70.23	3	69.87	69.60	0	9,098	0.00%
2018/05/02	1	72.60	2	73.10	71.30	-1	8,983	-0.01%
2018/04/30	3	73.10	2	73.80	71.80	1	8,844	0.01%
2018/04/27	2	73.35	2	73.60	74.00	0	8,709	0.00%
2018/04/26	20	72.53	13	68.94	68.60	7	8,446	0.08%
2018/04/25	6	72.70	1	71.40	70.90	5	8,256	0.06%
2018/04/24	119	75.32	13	73.78	72.50	106	8,042	1.32%	大買/鉅額交易
2018/04/23	51	80.96	31	80.63	80.00	20	7,727	0.26%
2018/04/20	16	77.17	130	77.43	76.50	-114	7,371	-1.55%	大賣/鉅額交易
2018/04/19	29	77.37	22	78.35	75.60	7	7,196	0.10%
2018/04/18	12	70.63	13	73.28	74.90	-1	6,813	-0.01%
2018/04/17	17	69.31	4	70.98	68.10	13	6,720	0.19%
2018/04/16	1	68.00	7.1	68.70	68.70	-6.1	6,432	-0.10%
2018/04/13	7	62.39	7	61.97	62.50	0	6,243	0.00%
2018/04/12	0	0.00	0.2	60.60	60.60	-0.2	6,187	0.00%
2018/04/11	15	59.64	26	60.34	59.00	-11	6,129	-0.18%
2018/04/10	1	58.50	0	0.00	58.60	1	6,043	0.02%
2018/04/09	2	55.85	5	54.92	55.90	-3	6,096	-0.05%
2018/04/02	1	52.50	0	0.00	53.70	1	6,184	0.02%
2018/03/31	1	52.30	23	51.89	52.40	-22	6,107	-0.36%
2018/03/30	2	53.05	28	52.26	51.90	-26	6,092	-0.43%
2018/03/29	0	0.00	1	52.30	52.50	-1	5,972	-0.02%
2018/03/28	3	52.00	0	0.00	51.00	3	5,955	0.05%
2018/03/27	0	0.00	2	52.90	52.40	-2	5,911	-0.03%
2018/03/26	6	52.60	0	0.00	52.40	6	5,826	0.10%
2018/03/23	2	51.50	0	0.00	51.80	2	5,762	0.03%
2018/03/22	18	52.57	5	53.16	52.90	13	5,644	0.23%
2018/03/21	2	49.90	5	50.15	50.50	-3	5,387	-0.06%
2018/03/20	1	49.00	8	49.80	48.70	-7	5,265	-0.13%
2018/03/16	1	48.65	6	49.88	48.80	-5	5,075	-0.10%
2018/03/15	2	48.05	0	0.00	48.45	2	4,939	0.04%
2018/03/14	2	49.25	63	48.48	48.60	-61	4,850	-1.26%
2018/03/13	1	47.80	0	0.00	48.20	1	4,569	0.02%
2018/03/12	117	49.25	63	47.51	47.40	54	4,467	1.21%	大買/
2018/03/09	22	47.41	21.2	47.44	47.85	0.8	4,241	0.02%
2018/03/08	5	45.90	7	46.77	45.90	-2	4,074	-0.05%
2018/03/07	123	46.75	95	46.38	45.50	28	3,858	0.73%	大買/
2018/03/06	35	43.37	35.2	43.56	43.70	-0.2	3,374	-0.01%
2018/03/05	9	40.87	15	40.49	40.75	-6	2,885	-0.21%
2018/03/02	4	38.40	0	0.00	39.15	4	2,780	0.14%
2018/02/26	0	0.00	11	38.72	38.75	-11	2,890	-0.38%
2018/02/23	4	41.60	25	41.77	39.25	-21	2,857	-0.73%
2018/02/22	8	39.01	3	40.00	40.10	5	2,660	0.19%
2018/02/12	1	37.75	6	37.68	37.60	-5	2,584	-0.19%
2018/02/09	6	36.49	2	37.90	38.05	4	2,646	0.15%
2018/02/08	15	38.91	1	38.30	37.70	14	2,741	0.51%
2018/02/07	5	37.50	0	0.00	37.65	5	2,672	0.19%
2018/02/06	35	36.83	0.4	37.00	37.05	34.6	2,659	1.30%
2018/02/05	14	39.08	3	38.83	39.05	11	2,617	0.42%
2018/02/02	6	39.10	2	39.05	39.20	4	2,606	0.15%
2018/02/01	6	39.20	9.1	38.55	38.50	-3.1	2,552	-0.12%
2018/01/31	0	0.00	2	37.30	37.90	-2	2,481	-0.08%
2018/01/30	0	0.00	1	36.25	36.25	-1	2,435	-0.04%
2018/01/23	1	37.50	0	0.00	36.95	1	2,404	0.04%
2018/01/19	3	36.90	0	0.00	37.15	3	2,368	0.13%
2018/01/12	1	37.20	0	0.00	37.80	1	2,291	0.04%
2018/01/11	0	0.00	1.5	37.14	37.40	-1.5	2,274	-0.07%
2018/01/10	2	37.00	0	0.00	36.60	2	2,179	0.09%
2018/01/09	7.1	37.64	0	0.00	37.30	7.1	2,152	0.33%
2018/01/08	0	0.00	10	37.75	37.50	-10	2,120	-0.47%
2018/01/04	0	0.00	1	39.70	39.75	-1	2,004	-0.05%
2018/01/03	13	40.40	1	39.80	39.00	12	1,931	0.62%
2018/01/02	11	38.45	50	37.63	39.05	-39	1,675	-2.33%