建碁 (3046)-玉山券商分點個股進出

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

建碁

(3046)

可現股當沖

股價
54.6
漲跌
▼0.3
漲幅
-0.55%
成交量
147張
產業
上市電腦週邊類股
199人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建碁 (3046)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/11/20	0	0.00	2	55.05	54.70	-2	228	-0.87%
2024/11/19	5	56.20	0	0.00	55.30	5	234	2.13%
2024/11/18	2	55.25	0	0.00	54.60	2	242	0.83%
2024/11/12	0	55.20	0	0.00	55.10	0	297	0.01%
2024/11/08	2	57.20	0	0.00	56.00	2	332	0.60%
2024/11/07	0	0.00	1	55.30	56.50	-1	377	-0.26%
2024/10/28	1	55.40	0	0.00	55.20	1	429	0.23%
2024/10/21	0	0.00	0.1	56.30	56.60	-0.1	440	-0.01%
2024/10/15	0	0.00	4	56.60	56.80	-4	451	-0.89%
2024/10/14	0	0.00	2.2	56.31	56.60	-2.2	454	-0.49%
2024/10/08	1	57.60	0	0.00	57.60	1	454	0.22%
2024/09/27	0	0.00	1	61.10	60.90	-1	461	-0.22%
2024/09/12	0	0.00	10	58.10	58.60	-10	475	-2.10%
2024/09/11	1	58.40	0	0.00	58.00	1	476	0.21%
2024/09/10	0	0.00	1	59.80	59.70	-1	469	-0.21%
2024/09/06	1	61.00	0.5	60.60	60.90	0.5	468	0.11%
2024/09/05	0	0.00	0	60.80	60.90	0	466	-0.01%
2024/09/03	0	0.00	0.2	65.00	65.20	-0.2	471	-0.04%
2024/08/29	0	0.00	1	65.00	65.40	-1	463	-0.22%
2024/08/22	10	64.20	0	0.00	64.20	10	450	2.22%
2024/08/21	0	0.00	0.1	63.30	64.30	-0.1	452	-0.03%
2024/08/19	0.1	65.20	5	64.00	63.90	-4.9	444	-1.11%
2024/08/16	0	63.80	0	0.00	63.40	0	436	0.00%
2024/08/15	1	64.20	0	0.00	63.80	1	429	0.23%
2024/08/14	5.1	65.80	0	0.00	64.20	5.1	420	1.21%
2024/08/13	9.2	63.09	3	63.60	64.70	6.2	393	1.58%
2024/08/12	0	0.00	1	63.00	62.80	-1	376	-0.27%
2024/08/09	0	0.00	3	61.60	61.20	-3	358	-0.84%
2024/08/08	0	0.00	4	58.48	59.20	-4	309	-1.29%
2024/08/06	3	48.90	1	46.30	49.00	2	276	0.72%
2024/07/26	0	0.00	3	56.90	56.80	-3	260	-1.15%
2024/07/19	0	0.00	1	59.40	59.50	-1	256	-0.39%
2024/07/17	1	62.30	0	0.00	61.60	1	252	0.40%
2024/07/11	1	62.00	0	0.00	62.30	1	255	0.39%
2024/07/05	1	62.70	0	0.00	63.80	1	270	0.37%
2024/07/02	0	0.00	0.1	64.30	64.20	-0.1	295	-0.03%
2024/07/01	0	0.00	1.5	64.67	64.50	-1.5	294	-0.51%
2024/06/25	1	63.80	0	0.00	64.40	1	295	0.34%
2024/06/20	0	0.00	5	64.48	64.50	-5	290	-1.73%
2024/06/19	2	63.50	0.1	63.30	63.40	1.9	287	0.68%
2024/06/14	0	63.60	0	63.90	63.60	0	288	0.00%
2024/06/13	0	0.00	0	64.20	64.00	0	290	0.00%
2024/06/11	2	63.40	3	63.27	63.10	-1	287	-0.35%
2024/06/07	2	64.30	3.1	65.33	64.20	-1.1	287	-0.37%
2024/06/06	0	0.00	0	64.00	63.00	0	277	-0.02%
2024/06/04	2	64.40	0	0.00	63.30	2	288	0.69%
2024/05/31	1	62.90	0	0.00	62.80	1	298	0.34%
2024/05/30	0	0.00	2	63.70	63.10	-2	303	-0.66%
2024/05/29	0	0.00	1.2	63.85	64.50	-1.2	311	-0.37%
2024/05/28	1	63.30	0	0.00	63.90	1	313	0.32%
2024/05/27	2	63.00	2.2	63.30	63.20	-0.2	312	-0.05%
2024/05/23	2	62.05	0	0.00	62.00	2	325	0.61%
2024/05/22	2	63.00	0	0.00	63.10	2	326	0.61%
2024/05/21	0	0.00	2	62.20	62.20	-2	326	-0.61%
2024/05/17	0	0.00	2	61.70	62.20	-2	335	-0.60%
2024/05/16	2	62.10	0	0.00	61.90	2	343	0.58%
2024/05/14	0	0.00	4	62.25	62.00	-4	363	-1.10%
2024/05/13	2	61.50	0	0.00	61.40	2	364	0.55%
2024/05/09	2	61.10	0	0.00	61.20	2	373	0.54%
2024/05/08	0	0.00	2	62.30	61.60	-2	373	-0.54%
2024/05/07	3	61.30	0	0.00	61.30	3	374	0.80%
2024/04/30	0	0.00	2	61.70	61.20	-2	395	-0.51%
2024/04/29	2	60.60	0	0.00	60.60	2	397	0.50%
2024/04/19	0	0.00	5	59.80	59.50	-5	460	-1.09%
2024/04/16	2	60.70	0	0.00	60.40	2	575	0.35%
2024/04/12	3	64.10	0	0.00	63.80	3	833	0.36%
2024/04/09	0.1	66.80	1	66.40	66.20	-0.9	961	-0.09%
2024/03/27	0	0.00	1	63.30	63.40	-1	933	-0.11%
2024/03/22	0	0.00	1	64.40	64.30	-1	933	-0.11%
2024/03/19	1.2	63.60	0	0.00	63.60	1.2	935	0.13%
2024/03/11	1	63.20	0	0.00	63.10	1	939	0.11%
2024/03/08	2	63.30	0	0.00	63.10	2	940	0.21%
2024/03/07	2	67.10	1	66.20	66.00	1	938	0.11%
2024/03/06	0	0.00	2.5	68.68	68.70	-2.5	926	-0.27%
2024/03/05	1	67.60	0	0.00	68.20	1	925	0.11%
2024/02/27	0.9	68.10	0	0.00	67.90	0.9	929	0.10%
2024/02/26	0	0.00	0.1	68.00	68.60	-0.1	944	-0.01%
2024/02/23	0	0.00	4	67.83	66.90	-4	942	-0.42%
2024/02/22	1	67.80	0	0.00	67.70	1	943	0.11%
2024/02/21	0	0.00	3	68.53	68.20	-3	944	-0.32%
2024/02/20	0	0.00	2	67.50	67.50	-2	946	-0.21%
2024/02/19	3	68.50	0.1	69.10	68.40	2.9	942	0.31%
2024/02/16	1	69.00	0.4	68.60	69.30	0.6	936	0.06%
2024/02/15	0.4	67.50	6	67.70	68.00	-5.6	927	-0.60%
2024/02/02	2	66.30	0	0.00	66.00	2	918	0.22%
2024/01/31	2	65.40	0	0.00	65.50	2	914	0.22%
2024/01/30	0.1	65.70	0	0.00	65.70	0.1	922	0.01%
2024/01/29	3.2	66.31	0	0.00	66.60	3.2	923	0.35%
2024/01/26	0.3	65.30	0	0.00	65.70	0.3	922	0.03%
2024/01/25	2	67.45	4	67.73	66.60	-2	921	-0.22%
2024/01/24	8.3	67.48	8	67.10	66.70	0.3	916	0.03%
2024/01/23	5	66.30	7	65.90	65.90	-2	909	-0.22%
2024/01/22	6.3	65.82	4	66.30	66.20	2.3	904	0.25%
2024/01/19	3	65.60	10	65.60	65.10	-7	901	-0.78%
2024/01/18	2	67.10	8	66.26	65.30	-6	894	-0.67%
2024/01/17	0	0.00	7	67.49	66.50	-7	889	-0.79%
2024/01/16	7	69.70	0	0.00	69.70	7	877	0.80%
2024/01/12	2	69.85	1	70.00	68.60	1	864	0.12%
2024/01/11	0	0.00	5.1	72.21	70.00	-5.1	850	-0.60%
2024/01/10	3	69.47	1.1	69.51	69.60	1.9	775	0.24%
2024/01/09	37	71.91	24	72.01	71.00	13	758	1.71%
2024/01/08	13	70.38	15.3	71.14	71.80	-2.3	591	-0.38%
2024/01/05	3	65.30	0.1	65.50	65.30	3	500	0.59%
2024/01/04	1	67.10	2.1	66.16	66.20	-1.1	495	-0.21%
2024/01/03	2.1	68.89	15.2	68.15	68.30	-13.1	479	-2.73%
2024/01/02	0	0.00	5	64.40	64.10	-5	397	-1.26%
2023/12/29	0	0.00	13	63.77	63.80	-13	403	-3.22%
2023/12/28	4	64.18	3	64.17	64.20	1	410	0.24%
2023/12/27	2.3	64.11	2	64.50	64.50	0.3	437	0.07%
2023/12/22	1	63.20	0	0.00	63.00	1	464	0.22%
2023/12/15	1	63.60	0	0.00	63.70	1	492	0.20%
2023/12/13	0.1	63.00	0	0.00	63.00	0.1	526	0.02%
2023/12/11	0.2	63.40	0	0.00	63.00	0.2	559	0.04%
2023/12/06	1	64.50	1	64.60	64.60	0	832	0.00%
2023/12/05	0	0.00	0.3	64.30	64.10	-0.3	1,190	-0.03%
2023/12/01	2.4	65.79	0	0.00	65.20	2.4	1,303	0.18%
2023/11/28	1	64.50	0	0.00	64.60	1	1,375	0.07%
2023/11/27	1	66.60	0	0.00	64.70	1	1,432	0.07%
2023/11/24	1.1	66.88	2	66.60	66.40	-0.9	1,465	-0.06%
2023/11/22	1	64.60	0	0.00	64.60	1	1,458	0.07%
2023/11/21	1	64.00	0	0.00	64.10	1	1,455	0.07%
2023/11/20	8	64.75	0	0.00	64.50	8	1,461	0.55%
2023/11/17	3	64.00	1	64.20	64.30	2	1,459	0.14%
2023/11/16	0	0.00	1	62.50	62.90	-1	1,460	-0.07%
2023/11/13	0	0.00	1	61.80	61.90	-1	1,484	-0.07%
2023/11/10	1	61.80	0.3	62.10	61.90	0.7	1,492	0.05%
2023/11/09	1	62.00	0	0.00	61.80	1	1,497	0.07%
2023/11/07	5	62.70	5	63.20	62.80	0	1,510	0.00%
2023/11/06	1	65.00	0	0.00	65.30	1	1,517	0.07%
2023/11/01	0	61.50	0	0.00	62.10	0	1,598	0.00%
2023/10/31	1	62.00	0	0.00	61.80	1	1,603	0.06%
2023/10/25	0	0.00	0.2	64.57	65.30	-0.2	1,657	-0.01%
2023/10/24	3	63.60	3	64.30	64.40	0	1,667	0.00%
2023/10/23	1	63.40	0	0.00	63.00	1	1,682	0.06%
2023/10/20	1	64.60	0	0.00	64.40	1	1,694	0.06%
2023/10/19	0.1	66.50	0	0.00	67.00	0.1	1,713	0.01%
2023/10/18	2	66.65	0	0.00	66.40	2	1,728	0.12%
2023/10/16	1	68.30	4	68.35	68.10	-3	1,751	-0.17%
2023/10/13	3	69.30	0	0.00	69.20	3	1,782	0.17%
2023/10/12	1	70.20	5	70.39	70.20	-4	1,822	-0.22%
2023/10/11	7	69.96	5	72.60	69.20	2	1,844	0.11%
2023/10/06	6.2	72.04	1.5	72.90	71.70	4.7	1,886	0.25%
2023/10/05	7	74.14	4	74.10	74.00	3	1,916	0.16%
2023/10/04	0	0.00	0	74.20	74.20	0	1,986	0.00%
2023/10/03	4	75.32	4.3	75.10	75.10	-0.3	2,079	-0.01%
2023/10/02	1.5	74.00	7	74.47	74.50	-5.5	2,136	-0.26%
2023/09/28	0	0.00	2	71.20	71.40	-2	2,165	-0.09%
2023/09/26	0	0.00	1	70.00	69.50	-1	2,275	-0.04%
2023/09/25	0	0.00	0	70.60	70.90	0	2,377	0.00%
2023/09/22	4	70.25	1	70.40	70.30	3	2,420	0.12%
2023/09/21	1	69.00	0	0.00	69.60	1	2,452	0.04%
2023/09/20	6	70.60	3	70.50	70.20	3	2,472	0.12%
2023/09/19	3.2	72.87	4	74.10	71.10	-0.8	2,498	-0.03%
2023/09/18	11.2	73.93	2	73.71	73.50	9.2	2,504	0.37%
2023/09/15	1	77.70	3	78.13	76.60	-2	2,552	-0.08%
2023/09/14	1	77.40	1	77.90	77.40	0	2,590	0.00%
2023/09/13	7	77.87	8	77.83	77.10	-1	2,724	-0.04%
2023/09/12	14.1	79.54	7	79.70	79.00	7.1	2,790	0.25%
2023/09/11	22.3	78.61	24.6	78.90	79.30	-2.3	2,758	-0.08%
2023/09/08	68.5	81.54	72.7	80.52	77.40	-4.2	2,894	-0.15%
2023/09/07	1	77.50	14.2	79.11	80.30	-13.2	2,963	-0.45%
2023/09/06	2	73.10	2	73.90	73.00	0	3,033	0.00%
2023/09/05	0.1	73.80	1	74.00	73.20	-1	3,493	-0.03%
2023/09/04	4.1	72.99	0	0.00	73.00	4.1	4,214	0.10%
2023/09/01	17	73.40	10	73.99	73.00	7	4,304	0.16%
2023/08/31	5	73.04	4	72.63	73.40	1	4,350	0.02%
2023/08/30	2	68.80	6.1	70.18	71.50	-4.1	4,516	-0.09%
2023/08/29	0	0.00	1	67.00	67.10	-1	4,557	-0.02%
2023/08/28	0.1	67.43	0	0.00	66.10	0.1	4,611	0.00%
2023/08/25	0	0.00	7	68.79	68.30	-7	4,626	-0.15%
2023/08/24	7	68.30	5	69.04	68.30	2	4,657	0.04%
2023/08/23	5	68.10	5	68.80	68.40	0	4,694	0.00%
2023/08/22	5	68.10	5.1	69.48	68.10	-0.1	4,730	0.00%
2023/08/21	0	0.00	1	68.50	68.50	-1	4,779	-0.02%
2023/08/18	8	69.64	8	68.86	68.50	0	4,968	0.00%
2023/08/17	0	69.00	0	0.00	70.30	0	5,001	0.00%
2023/08/16	1	68.20	2	69.00	69.70	-1	5,038	-0.02%
2023/08/15	0	69.70	0	0.00	69.20	0	5,143	0.00%
2023/08/14	2	68.25	1	68.20	68.40	1	5,278	0.02%
2023/08/11	0.1	69.92	0	0.00	68.90	0.1	5,630	0.00%
2023/08/09	3.1	72.69	3	71.87	72.00	0.1	6,178	0.00%
2023/08/08	1	73.30	0	73.10	74.00	1	6,356	0.02%
2023/08/07	23	74.67	15	74.22	74.40	8	6,469	0.12%
2023/08/04	0	0.00	10	69.83	69.50	-10	6,707	-0.15%
2023/08/02	1.1	69.59	3	69.07	69.20	-1.9	7,487	-0.02%
2023/08/01	2	71.45	10	71.40	71.40	-8	7,584	-0.11%
2023/07/31	0.1	72.86	0	0.00	72.00	0.1	7,622	0.00%
2023/07/28	1	72.61	0	0.00	73.40	1	7,711	0.01%
2023/07/26	0.1	73.14	0	0.00	73.50	0.1	7,749	0.00%
2023/07/24	11	72.12	13	72.09	72.00	-2	7,813	-0.03%
2023/07/21	10	73.31	12	74.53	74.70	-2	7,810	-0.03%
2023/07/18	15.2	75.25	9	75.13	74.70	6.2	7,929	0.08%
2023/07/17	1	78.30	9	77.26	77.70	-8	7,959	-0.10%
2023/07/14	5.5	75.83	1.1	76.00	75.40	4.4	8,016	0.06%
2023/07/13	4	75.68	8.3	75.38	74.70	-4.3	8,310	-0.05%
2023/07/12	12.1	74.14	5.1	75.54	74.10	7	8,500	0.08%
2023/07/11	11.1	76.14	7.3	75.84	75.50	3.8	8,527	0.04%
2023/07/10	12	79.60	39.6	78.08	76.90	-27.5	8,531	-0.32%
2023/07/07	32.1	82.73	37.2	82.58	82.40	-5.1	8,529	-0.06%
2023/07/06	42.3	93.31	4.3	92.85	91.50	38	8,768	0.43%
2023/07/05	1.1	95.67	2	96.80	95.00	-0.9	9,023	-0.01%
2023/07/04	17.2	95.77	11	96.44	95.90	6.2	9,060	0.07%
2023/07/03	29.6	97.72	18.6	97.87	97.50	10.9	9,108	0.12%
2023/06/30	3.7	95.26	2	94.45	95.60	1.7	9,232	0.02%
2023/06/29	2.1	92.66	5.2	93.76	94.40	-3.2	9,244	-0.03%
2023/06/28	4	92.70	4.6	92.26	91.50	-0.6	9,262	-0.01%
2023/06/27	4.4	92.22	4.2	90.93	90.70	0.3	9,316	0.00%
2023/06/26	5.4	93.22	6	93.35	93.20	-0.6	9,476	-0.01%
2023/06/21	11.2	95.33	5	95.28	95.00	6.2	9,523	0.06%
2023/06/20	3.6	94.19	3	93.47	94.20	0.6	9,536	0.01%
2023/06/19	17.1	97.50	24	97.34	95.50	-6.9	9,626	-0.07%
2023/06/16	8	97.23	7	96.69	94.80	1	9,794	0.01%
2023/06/15	15.1	96.20	28.3	96.69	96.60	-13.3	10,070	-0.13%
2023/06/14	27.6	100.67	16	101.70	98.30	11.6	10,134	0.11%
2023/06/13	24	98.80	36.4	99.76	101.50	-12.4	10,123	-0.12%
2023/06/12	37.3	94.79	17.3	93.14	93.40	20.1	9,867	0.20%
2023/06/09	59.4	98.52	51	98.42	96.00	8.3	10,185	0.08%
2023/06/08	82	96.52	112.5	96.52	94.90	-30.5	10,672	-0.29%	大賣/
2023/06/07	3	89.03	35	89.50	90.60	-32	10,297	-0.31%
2023/06/06	14	83.61	7	83.93	82.40	7	10,642	0.07%
2023/06/05	46	85.57	51.1	85.78	85.70	-5.1	10,848	-0.05%
2023/06/02	11	83.72	5.2	83.96	83.20	5.8	10,691	0.05%
2023/06/01	10	81.97	16	82.33	83.70	-6	10,634	-0.06%
2023/05/31	9	81.41	6	82.15	81.10	3	10,578	0.03%
2023/05/30	8	81.71	1	81.20	80.90	7	10,557	0.07%
2023/05/29	15	82.23	24	82.73	82.80	-9	10,528	-0.09%
2023/05/26	4.2	80.64	7	80.66	80.30	-2.8	10,499	-0.03%
2023/05/25	9.1	81.75	1	81.40	81.30	8	10,485	0.08%
2023/05/24	24	85.21	26	85.40	83.00	-2	10,461	-0.02%
2023/05/23	38	83.51	1	83.50	83.50	37	10,339	0.36%
2023/05/22	5.1	83.09	6	83.02	83.20	-0.9	10,369	-0.01%
2023/05/19	5	82.20	8	82.28	81.80	-3	10,337	-0.03%
2023/05/18	12	84.48	12	84.18	83.90	0	10,271	0.00%
2023/05/17	65.2	84.19	70	84.16	83.30	-4.8	10,143	-0.05%
2023/05/16	5.1	81.38	18	81.36	82.10	-12.9	9,801	-0.13%
2023/05/15	63	83.70	36	82.07	80.80	27	9,701	0.28%
2023/05/12	8	77.40	16	80.51	83.20	-8	9,311	-0.09%
2023/05/11	18.1	78.52	10	76.03	75.70	8.1	9,179	0.09%
2023/05/10	52	82.02	60	80.26	79.30	-8	9,294	-0.09%
2023/05/09	71	84.65	70.1	82.73	80.30	1	9,216	0.01%
2023/05/08	1	78.60	16	78.40	80.70	-15	8,461	-0.18%
2023/05/05	11	73.09	4	73.98	73.40	7	8,355	0.08%
2023/05/04	20	74.44	63	74.25	73.00	-43	8,334	-0.52%
2023/05/03	7	72.20	5	72.70	72.90	2	8,244	0.02%
2023/05/02	4.1	73.08	6	73.07	73.40	-2	8,230	-0.02%
2023/04/28	5	71.72	12.1	71.42	72.30	-7.1	8,207	-0.09%
2023/04/27	7	67.70	8	68.08	69.30	-1	8,153	-0.01%
2023/04/26	2.1	68.00	1	67.80	68.00	1.1	8,114	0.01%
2023/04/25	10.1	70.30	3	69.20	67.80	7.1	8,092	0.09%
2023/04/24	58	70.23	6	70.42	70.60	52	8,031	0.65%
2023/04/21	14	72.72	10	71.43	69.60	4	8,005	0.05%
2023/04/20	20	73.83	16	74.28	74.00	4	7,941	0.05%
2023/04/19	17	77.54	9	78.04	76.20	8	7,883	0.10%
2023/04/18	47.1	79.71	20	79.73	77.20	27.1	7,794	0.35%
2023/04/17	13	76.28	27.1	76.46	79.50	-14.1	7,530	-0.19%
2023/04/14	41	74.43	42.1	73.46	72.30	-1.1	7,294	-0.02%
2023/04/13	15	73.32	18	73.01	72.10	-3	7,231	-0.04%
2023/04/12	27	73.42	86.1	73.23	72.10	-59.1	7,204	-0.82%
2023/04/11	36.1	77.90	110.1	76.37	73.50	-74	7,169	-1.03%	大賣/
2023/04/10	41.1	73.13	25.4	73.93	75.00	15.6	6,869	0.23%
2023/04/07	17	70.71	6	70.40	70.00	11	6,573	0.17%
2023/04/06	5	70.32	9	70.99	71.90	-4	6,493	-0.06%
2023/03/31	27	71.26	24.1	71.27	70.50	2.9	6,385	0.05%
2023/03/30	1	67.80	3.1	68.92	69.00	-2.1	6,172	-0.03%
2023/03/29	4	67.30	8	67.25	67.60	-4	6,129	-0.06%
2023/03/28	5.1	67.29	1	68.80	66.10	4.1	6,099	0.07%
2023/03/27	57.2	71.77	30	70.51	69.10	27.2	6,046	0.45%
2023/03/24	48	70.16	1	70.10	70.10	47	5,886	0.80%
2023/03/23	6	69.05	3.1	69.58	70.50	2.9	5,830	0.05%
2023/03/22	25	71.38	16.4	70.04	69.70	8.7	5,778	0.15%
2023/03/21	83	72.40	33	71.69	70.80	50	5,657	0.88%
2023/03/20	38	70.83	37	71.28	69.60	1	5,361	0.02%
2023/03/17	22	68.55	17	67.44	67.10	5	5,026	0.10%
2023/03/16	10	68.21	31	67.45	67.70	-21	4,889	-0.43%
2023/03/15	11	68.81	13	67.47	67.20	-2	4,721	-0.04%
2023/03/14	45.1	70.70	43.1	69.40	67.50	2.1	4,630	0.04%
2023/03/13	81.2	73.41	87	72.24	70.90	-5.8	4,210	-0.14%
2023/03/10	35	67.94	47.2	70.44	71.80	-12.2	3,366	-0.36%
2023/03/09	68.1	67.06	25.3	67.45	65.30	42.8	3,106	1.38%
2023/03/08	30	62.08	52	62.43	64.70	-22	2,739	-0.80%
2023/03/07	5	58.90	34	58.90	58.90	-29	2,532	-1.14%
2023/03/06	2	53.50	33	53.40	53.60	-31	2,575	-1.20%
2023/03/03	1	52.40	0	0.00	52.30	1	2,674	0.04%
2023/03/02	33	52.40	1	52.30	52.30	32	2,760	1.16%
2023/02/24	4.1	52.16	1	52.50	52.50	3.1	3,106	0.10%
2023/02/23	16	53.40	5	53.90	53.30	11	3,517	0.31%
2023/02/22	4.1	52.14	0	0.00	52.60	4.1	3,690	0.11%
2023/02/21	21.1	54.48	19	55.01	54.40	2.1	3,769	0.05%
2023/02/20	4	54.50	17	54.88	54.50	-13	3,860	-0.34%
2023/02/17	4.1	52.92	0	0.00	52.70	4.1	3,878	0.10%
2023/02/16	7.1	52.53	4	53.10	52.90	3.1	3,969	0.08%
2023/02/15	2.1	51.89	0.3	51.80	51.40	1.9	4,111	0.04%
2023/02/14	0	0.00	5	52.18	51.60	-5	4,219	-0.12%
2023/02/13	1.2	51.25	0	0.00	52.20	1.2	4,391	0.03%
2023/02/10	29	52.74	4.2	52.71	52.70	24.8	4,612	0.54%
2023/02/09	1.1	51.82	5.5	52.45	52.80	-4.5	5,085	-0.09%
2023/02/08	36.2	54.45	29	54.26	53.40	7.2	5,338	0.13%
2023/02/07	18	52.57	32	51.48	53.20	-14	5,229	-0.27%
2023/02/06	3	48.60	4	48.64	48.45	-1	5,303	-0.02%
2023/02/03	6	48.05	1.2	48.43	47.90	4.8	6,002	0.08%
2023/02/02	3.2	48.47	3	48.40	48.40	0.2	6,142	0.00%
2023/02/01	1	47.00	0	0.00	46.95	1	6,301	0.02%
2023/01/30	1	46.00	1	46.45	46.45	0	6,778	0.00%
2023/01/17	1	44.60	0	0.00	44.55	1	6,973	0.01%
2023/01/13	1	44.50	0	0.00	44.40	1	7,440	0.01%
2023/01/12	2	44.90	3	45.30	44.80	-1	7,684	-0.01%
2023/01/10	2	45.70	0	0.00	45.40	2	8,447	0.02%
2023/01/09	6	46.62	0	0.00	46.50	6	9,344	0.06%
2023/01/06	1	47.00	0.2	47.95	46.80	0.8	9,669	0.01%
2023/01/05	3.2	48.62	5	49.53	47.50	-1.8	10,330	-0.02%
2023/01/03	0	0.00	0.2	46.50	47.70	-0.2	11,247	0.00%
2022/12/30	0.3	49.08	2	47.50	47.30	-1.7	11,513	-0.02%
2022/12/29	6	46.53	3	47.20	47.30	3	11,941	0.03%
2022/12/27	0	0.00	1	46.00	46.20	-1	13,204	-0.01%
2022/12/23	2	46.30	0	0.00	46.30	2	13,988	0.01%
2022/12/20	0	0.00	2	48.60	47.15	-2	15,473	-0.01%
2022/12/19	0.1	49.50	0	0.00	48.25	0.1	15,678	0.00%
2022/12/16	2	50.20	2	50.75	49.55	0	15,792	0.00%
2022/12/15	0	0.00	1	52.00	51.90	-1	15,936	-0.01%
2022/12/14	6	51.00	6	51.33	51.80	0	16,438	0.00%
2022/12/13	0.1	52.00	41	50.05	50.00	-41	16,906	-0.24%
2022/12/12	4	51.70	7	51.29	52.00	-3	17,150	-0.02%
2022/12/09	2	52.60	0	0.00	52.10	2	17,171	0.01%
2022/12/08	1	53.10	2	53.40	53.40	-1	17,142	-0.01%
2022/12/07	7	53.89	3	53.73	52.80	4	17,108	0.02%
2022/12/06	4.1	56.67	1	58.30	55.80	3.1	17,041	0.02%
2022/12/05	1	57.90	4	57.60	57.30	-3	16,961	-0.02%
2022/12/02	16	57.75	17	57.72	56.60	-1	16,892	-0.01%
2022/12/01	2.5	57.86	5	57.42	56.50	-2.5	16,773	-0.01%
2022/11/30	8	57.24	3	56.70	56.70	5	16,687	0.03%
2022/11/29	26	57.32	21	56.80	57.50	5	16,668	0.03%
2022/11/28	14	57.63	15	57.21	57.30	-1	16,606	-0.01%
2022/11/25	28	57.61	23	57.16	55.60	5	16,495	0.03%
2022/11/24	10	56.79	11	56.69	57.10	-1	16,368	-0.01%
2022/11/23	5.1	56.00	4	56.10	56.40	1.1	16,274	0.01%
2022/11/22	14	57.14	17	56.76	55.60	-3	16,150	-0.02%
2022/11/21	43.2	59.04	17	57.78	56.70	26.2	15,912	0.16%
2022/11/18	8	58.94	28	60.38	60.80	-20	15,484	-0.13%
2022/11/17	7	55.47	5	55.36	55.30	2	15,285	0.01%
2022/11/16	10	54.74	10.9	54.44	54.50	-0.9	15,178	-0.01%
2022/11/15	1	52.50	12	52.11	52.80	-11	15,015	-0.07%
2022/11/14	4	53.18	1.2	52.92	53.10	2.8	14,918	0.02%
2022/11/11	35	56.20	32.2	54.00	52.80	2.8	14,816	0.02%
2022/11/10	6	54.82	17	54.28	54.00	-11	14,625	-0.08%
2022/11/09	7	55.46	11	56.10	55.30	-4	14,508	-0.03%
2022/11/08	3.3	57.93	12.1	58.89	55.30	-8.8	14,329	-0.06%
2022/11/07	84.1	58.84	17	58.06	56.90	67.1	14,088	0.48%
2022/11/04	11	55.63	27	55.69	57.30	-16	13,556	-0.12%
2022/11/03	12	52.42	17	52.12	52.10	-5	13,244	-0.04%
2022/11/02	21	51.80	23	52.06	51.90	-2	13,102	-0.02%
2022/11/01	101	51.27	71	51.49	52.00	30	12,818	0.23%	大買/
2022/10/31	1	47.80	6	48.83	49.00	-5	12,089	-0.04%
2022/10/28	14	46.16	22	45.21	44.55	-8	11,939	-0.07%
2022/10/27	23	47.91	28	48.18	48.15	-5	11,751	-0.04%
2022/10/26	24	49.46	18.5	47.87	46.70	5.5	11,489	0.05%
2022/10/25	22	50.98	17	50.58	50.20	5	11,246	0.04%
2022/10/24	26	52.29	14	51.75	50.80	12	11,036	0.11%
2022/10/21	8	54.92	5.2	53.04	51.20	2.8	10,776	0.03%
2022/10/20	15	55.64	44.3	55.78	56.80	-29.3	10,561	-0.28%
2022/10/19	40	58.87	50	58.26	58.00	-10	10,314	-0.10%
2022/10/18	42	62.23	39	60.63	59.20	3	9,997	0.03%
2022/10/17	81	62.21	564	61.60	61.60	-483	9,542	-5.06%	大賣/鉅額交易
2022/10/14	17	59.35	24.1	61.26	61.70	-7.1	8,639	-0.08%
2022/10/13	73.3	58.47	72	57.52	56.10	1.3	8,318	0.02%
2022/10/12	56	58.91	53	57.68	57.00	3	7,654	0.04%
2022/10/11	49	55.84	48	56.47	59.60	1	7,174	0.01%
2022/10/07	9	55.74	10	56.08	54.30	-1	6,673	-0.01%
2022/10/06	53.7	60.41	50	59.19	58.90	3.7	6,400	0.06%
2022/10/05	58.1	60.88	59	61.61	59.50	-0.9	5,925	-0.02%
2022/10/04	222	62.46	77.1	59.12	58.30	144.9	5,274	2.75%	大買/鉅額交易
2022/10/03	175	58.19	8	57.88	58.40	167	4,604	3.63%	大買/鉅額交易
2022/09/30	273	50.66	79.9	49.59	53.10	193.1	4,452	4.34%	大買/鉅額交易
2022/09/29	56.5	48.44	78	48.28	48.30	-21.5	3,803	-0.57%
2022/09/28	67	47.17	74.2	47.55	46.05	-7.2	3,324	-0.22%
2022/09/27	40	42.78	42.1	43.42	44.55	-2.1	2,553	-0.08%
2022/09/26	42	42.95	36	41.66	40.50	6	2,271	0.26%
2022/09/23	8	43.90	11.5	43.47	42.25	-3.5	2,043	-0.17%
2022/09/22	28.4	45.92	18	46.30	46.00	10.4	1,899	0.55%
2022/09/21	82.2	45.60	77	45.79	47.35	5.2	1,720	0.30%
2022/09/20	99	42.25	93	41.79	43.30	6	1,201	0.50%
2022/09/19	35.3	38.73	43	39.71	40.15	-7.8	701	-1.10%
2022/09/16	1	36.50	0	0.00	36.50	1	429	0.23%
2022/09/13	1	33.90	2	33.05	33.20	-1	377	-0.26%
2022/09/12	1	32.60	0	0.00	32.70	1	375	0.27%
2022/09/07	6	32.30	0	0.00	32.20	6	369	1.62%
2022/09/06	0	0.00	11	32.16	31.80	-11	361	-3.04%
2022/09/05	4	36.21	4	36.29	34.20	0	346	0.01%
2022/09/02	2	34.65	10	34.70	34.70	-8	285	-2.81%
2022/08/26	1	32.15	3	32.50	32.40	-2	268	-0.75%
2022/08/25	4	32.44	3	32.78	32.00	1	267	0.37%
2022/08/23	1	32.50	2	32.50	31.75	-1	262	-0.38%
2022/08/22	0	0.00	2	33.20	33.30	-2	257	-0.78%
2022/08/19	12	32.62	0	0.00	32.95	12	254	4.72%
2022/08/15	0	0.00	1	33.70	32.50	-1	243	-0.41%
2022/08/12	2	32.15	0	0.00	32.60	2	230	0.87%
2022/08/03	0	0.00	1	28.40	28.40	-1	211	-0.47%
2022/08/01	0	0.00	0.3	29.40	29.70	-0.3	212	-0.16%
2022/07/26	10	29.50	0	0.00	29.15	10	212	4.71%
2022/07/21	0	0.00	2	29.80	29.70	-2	204	-0.98%
2022/07/20	1	30.15	1	30.30	30.20	0	202	0.00%
2022/07/19	2	30.03	1	29.90	30.70	1	194	0.51%
2022/07/18	0	0.00	0	27.70	27.95	0	187	-0.02%
2022/07/14	1	28.16	0	0.00	28.90	1	189	0.55%
2022/07/12	0	0.00	1	28.70	28.10	-1	196	-0.51%
2022/07/11	3.3	30.00	1	30.10	30.10	2.3	212	1.10%
2022/06/07	0	0.00	0	28.70	28.70	0	224	-0.01%
2022/05/10	0	0.00	1	28.00	28.75	-1	278	-0.36%
2022/05/09	0	0.00	1	28.85	28.80	-1	279	-0.36%
2022/05/03	0	0.00	1	31.95	32.25	-1	281	-0.35%
2022/04/26	0	0.00	1	32.80	32.80	-1	291	-0.34%
2022/04/25	0	0.00	1	33.10	32.65	-1	295	-0.34%
2022/04/22	1	36.45	0	0.00	36.00	1	292	0.34%
2022/04/20	2	37.15	0	0.00	36.85	2	301	0.66%
2022/04/19	2	36.40	0	0.00	36.70	2	304	0.66%
2022/04/18	0	0.00	1	37.00	37.35	-1	314	-0.32%
2022/04/15	1	39.15	0	0.00	39.60	1	312	0.32%
2022/04/11	0	0.00	2	34.00	34.75	-2	299	-0.67%
2022/04/06	2	31.15	0	0.00	31.05	2	318	0.63%
2022/03/21	0	0.00	3	32.10	32.80	-3	624	-0.48%
2022/03/18	0	0.00	1	31.60	31.60	-1	700	-0.14%
2022/03/17	1	31.40	0	31.50	31.50	1	760	0.13%
2022/03/16	0	0.00	1	30.00	30.00	-1	824	-0.12%
2022/03/11	0	0.00	1	31.90	31.95	-1	911	-0.11%
2022/03/10	2	31.65	0	0.00	31.80	2	919	0.22%
2022/03/07	2	31.80	0	0.00	31.65	2	969	0.21%
2022/03/02	0	0.00	1	32.00	32.60	-1	1,055	-0.09%
2022/03/01	0	0.00	2	31.53	31.60	-2	1,092	-0.18%
2022/02/25	1	30.55	0	0.00	30.75	1	1,147	0.09%
2022/02/24	1	30.85	0	0.00	30.85	1	1,244	0.08%
2022/02/23	1	32.70	0	0.00	32.85	1	1,269	0.08%
2022/02/22	1	32.85	0	0.00	32.90	1	1,278	0.08%
2022/02/16	0	0.00	1	33.80	33.70	-1	1,286	-0.08%
2022/02/11	0	0.00	0	35.00	34.60	0	1,286	0.00%
2022/02/09	0	0.00	0	35.40	35.85	0	1,283	0.00%
2022/02/08	2	34.35	1	34.40	34.50	1	1,287	0.08%
2022/02/07	1	32.60	0	0.00	34.30	1	1,298	0.08%
2022/01/26	1	32.80	0	0.00	32.75	1	1,323	0.08%
2022/01/25	1	33.45	0	0.00	32.80	1	1,324	0.08%
2022/01/24	0	0.00	0	33.50	34.10	0	1,328	0.00%
2022/01/14	3	35.52	6	36.08	35.70	-3	1,354	-0.22%
2022/01/13	3	38.95	0	0.00	37.60	3	1,342	0.22%
2022/01/11	1	39.65	1	40.95	38.85	0	1,329	0.00%
2022/01/10	1	38.15	0	0.00	38.20	1	1,311	0.08%
2022/01/07	1	38.70	0	0.00	38.85	1	1,302	0.08%
2022/01/06	0	0.00	3	40.63	40.55	-3	1,288	-0.23%
2022/01/05	0	0.00	11	42.08	41.60	-11	1,284	-0.86%
2022/01/04	1	43.35	0	43.05	43.30	1	1,285	0.08%
2022/01/03	2	43.53	6	43.59	43.10	-4	1,277	-0.31%
2021/12/30	3	45.43	5	45.64	45.35	-2	1,258	-0.16%
2021/12/29	1	46.70	1	45.60	46.70	0	1,247	0.00%
2021/12/28	0	0.00	2	47.15	46.10	-2	1,238	-0.16%
2021/12/27	2	46.65	1	45.15	47.15	1	1,228	0.08%
2021/12/24	1	48.05	9.1	49.15	47.00	-8.1	1,213	-0.66%
2021/12/23	24.2	50.49	11	50.42	51.50	13.2	1,174	1.12%
2021/12/22	6	46.32	3	46.25	47.50	3	1,114	0.27%
2021/12/21	1	42.85	3.1	42.47	43.20	-2.1	1,076	-0.20%
2021/12/20	3.1	43.79	6	44.01	43.60	-2.9	1,061	-0.27%
2021/12/17	7	46.95	7	46.10	46.40	0	1,040	0.00%
2021/12/16	6	48.36	12	48.48	47.70	-6	1,008	-0.60%
2021/12/15	10	50.34	9	50.88	50.60	1	967	0.10%
2021/12/14	16	49.57	5	50.88	52.80	11	910	1.21%
2021/12/13	18	45.69	7	47.81	48.05	11	831	1.32%
2021/12/10	2	43.25	13	42.82	43.70	-11	770	-1.43%
2021/12/09	8	40.17	0	0.00	39.75	8	704	1.14%
2021/12/07	2	44.20	5	43.92	43.30	-3	640	-0.47%
2021/12/03	2	39.75	7	40.11	39.70	-5	603	-0.83%
2021/12/02	3	40.20	0	0.00	39.00	3	591	0.51%
2021/12/01	7	43.07	1	43.00	41.30	6	569	1.05%
2021/11/30	2	39.45	3	40.50	41.25	-1	542	-0.18%
2021/11/29	1	38.30	3.1	37.91	37.55	-2.1	510	-0.42%
2021/11/26	1.2	41.04	0	0.00	40.00	1.2	485	0.25%
2021/11/25	2	35.63	2.1	37.80	40.35	-0.1	446	-0.02%
2021/11/24	9.2	35.36	24	36.19	36.70	-14.8	405	-3.66%
2021/11/23	30	36.16	16	36.61	36.70	14	348	4.01%
2021/11/22	0	0.00	6	33.40	33.40	-6	248	-2.41%
2021/11/19	0	0.00	1	30.40	30.40	-1	217	-0.46%
2021/11/17	0	0.00	0.1	24.50	25.15	-0.1	196	-0.05%
2021/11/08	0	0.00	5	25.45	25.60	-5	177	-2.82%
2021/11/03	0	0.00	1.1	27.10	26.70	-1.1	156	-0.67%
2021/10/29	0	0.00	1	23.20	23.20	-1	119	-0.84%
2021/10/28	1	23.95	5	24.19	23.95	-4	115	-3.47%
2021/10/27	5	25.32	3	26.60	26.60	2	99	1.99%
2021/10/26	0	0.00	2	23.10	24.20	-2	76	-2.63%
2021/10/14	0	0.00	1	22.90	22.80	-1	79	-1.25%
2021/10/12	4	23.98	1	24.45	23.80	3	74	4.03%
2021/09/22	1	19.00	0	0.00	19.40	1	91	1.10%
2021/09/10	1	19.90	0	0.00	20.00	1	97	1.03%
2021/08/25	0	0.00	1	21.45	21.30	-1	111	-0.90%
2021/08/24	0	0.00	3	20.92	20.85	-3	114	-2.61%
2021/08/19	0	0.00	1	20.55	20.70	-1	124	-0.81%
2021/08/17	1	21.25	0	0.00	21.20	1	130	0.76%
2021/08/11	1	21.60	0	0.00	21.70	1	139	0.72%
2021/08/10	1	22.25	0	0.00	22.40	1	139	0.72%
2021/07/23	3	22.33	0	0.00	23.20	3	279	1.07%
2021/07/22	2	22.55	0	0.00	22.65	2	300	0.66%
2021/07/21	1	22.50	7	23.50	22.55	-6	318	-1.88%
2021/07/20	1	23.30	0	0.00	23.50	1	316	0.32%
2021/07/14	1	23.60	0	0.00	23.30	1	326	0.31%
2021/07/12	1	24.45	0	0.00	24.80	1	334	0.30%
2021/07/09	1	24.95	2	25.00	24.85	-1	337	-0.30%
2021/07/08	4	25.23	0	0.00	25.30	4	347	1.15%
2021/07/06	8	25.50	0	0.00	25.15	8	390	2.05%
2021/07/05	1	23.00	0	24.80	24.80	1	420	0.24%
2021/07/01	2	22.90	0	0.00	22.30	2	458	0.44%
2021/06/25	0.4	23.00	0	0.00	23.35	0.4	478	0.09%
2021/06/24	0	0.00	1	23.05	23.10	-1	484	-0.21%
2021/06/23	0	0.00	2	23.08	23.05	-2	486	-0.41%
2021/06/21	1	23.00	0	0.00	22.75	1	491	0.20%
2021/06/18	0	0.00	0.1	24.50	24.35	-0.1	490	-0.01%
2021/06/16	0	0.00	3	24.28	24.60	-3	505	-0.59%
2021/06/15	0	22.80	0	0.00	23.30	0	504	0.01%
2021/06/09	1	22.60	0	0.00	22.40	1	504	0.20%
2021/06/08	2.4	23.17	2	23.50	23.15	0.4	502	0.07%
2021/06/01	0	24.60	0	0.00	25.80	0	509	0.00%
2021/05/25	1	22.30	0	0.00	22.80	1	493	0.20%
2021/05/17	0	0.00	63	19.53	19.40	-63	479	-13.13%
2021/05/13	0	0.00	1	23.10	22.20	-1	471	-0.21%
2021/05/11	3.1	24.42	1	24.40	24.15	2.1	460	0.45%
2021/05/10	3	27.05	3	26.92	26.80	0	451	0.00%
2021/05/07	4	27.60	4	27.78	28.00	0	448	0.00%
2021/05/06	1	27.30	36	27.02	27.00	-35	442	-7.91%
2021/05/05	4	25.78	2	25.95	25.60	2	437	0.46%
2021/05/04	8	26.54	2	26.90	26.50	6	434	1.39%
2021/05/03	16	29.79	3	30.47	29.30	13	422	3.08%
2021/04/29	108	32.41	12	32.27	32.55	96	401	23.91%	大買/
2021/04/28	1	28.90	21	29.60	29.60	-20	360	-5.55%
2021/04/27	5	25.59	2	26.25	26.95	3	351	0.85%
2021/04/26	21	24.60	0	0.00	24.50	21	333	6.29%
2021/04/22	1	25.05	29	24.50	24.00	-28	327	-8.54%
2021/04/21	4	25.23	0	0.00	25.00	4	323	1.24%
2021/04/20	0	0.00	2	23.88	24.30	-2	320	-0.62%
2021/04/19	0	0.00	0	23.55	24.00	0	320	0.00%
2021/04/14	0	0.00	2	23.50	24.10	-2	306	-0.65%
2021/04/13	0	0.00	15	27.35	25.70	-15	295	-5.08%
2021/04/12	39	24.54	5	27.44	27.15	34	282	12.05%
2021/04/09	12	28.34	22	27.46	27.00	-10	246	-4.06%
2021/04/08	8	25.85	1	24.50	26.05	7	208	3.36%
2021/04/07	0	0.00	11	23.70	23.70	-11	168	-6.51%
2021/04/06	10	21.55	2	21.55	21.55	8	165	4.85%
2021/04/01	0	0.00	26.3	19.50	19.60	-26.3	160	-16.38%
2021/03/31	0	0.00	2	18.20	17.85	-2	145	-1.37%
2021/03/24	0	0.00	2	18.15	18.10	-2	131	-1.53%
2021/03/23	0	0.00	3	17.77	17.25	-3	126	-2.37%
2021/03/19	20	18.20	23	16.97	18.20	-3	115	-2.61%
2021/03/18	3	16.57	0	0.00	16.55	3	107	2.80%
2021/03/17	3	15.75	0	0.00	15.70	3	105	2.83%
2021/03/10	2	16.05	0	0.00	16.00	2	115	1.73%
2021/03/09	10	17.19	0	0.00	16.75	10	113	8.81%
2021/03/04	0	0.00	1	15.30	15.30	-1	108	-0.92%
2021/02/26	1	15.45	0	0.00	15.45	1	111	0.90%
2021/02/17	0	0.00	0	15.00	15.30	0	110	0.00%
2021/02/05	0	0.00	3	14.93	14.90	-3	109	-2.74%
2021/01/28	0	0.00	2	16.10	16.05	-2	105	-1.90%
2021/01/26	1	15.85	0	0.00	15.75	1	104	0.96%
2021/01/25	11	16.32	0	0.00	16.10	11	103	10.65%
2021/01/22	1	16.70	0	0.00	16.75	1	100	0.99%
2021/01/20	0	0.00	0.2	18.30	18.30	-0.2	82	-0.23%
2021/01/19	2	16.05	0	0.00	16.65	2	67	2.96%
2021/01/11	0	0.00	1	16.10	16.10	-1	60	-1.66%
2021/01/04	0	0.00	0.5	15.80	15.80	-0.5	57	-0.87%
2020/12/30	0.2	15.70	0	0.00	15.70	0.2	57	0.33%
2020/12/24	0	0.00	0.1	15.20	15.55	-0.1	55	-0.19%
2020/12/18	0	0.00	2	15.83	15.65	-2	57	-3.47%
2020/12/11	0	0.00	4	16.50	16.40	-4	58	-6.85%
2020/12/08	2	18.30	0	0.00	17.00	2	55	3.62%
2020/12/03	4	15.70	0	0.00	15.55	4	47	8.48%
2020/11/13	0	0.00	0	14.25	14.45	0	49	-0.05%
2020/10/29	1	15.00	0	0.00	14.70	1	65	1.53%
2020/09/03	0	0.00	0	17.30	17.30	0	118	-0.01%
2020/08/31	0	17.10	1	17.20	17.10	-1	123	-0.81%
2020/08/27	1	16.70	0	0.00	16.55	1	124	0.80%
2020/08/10	0	0.00	1	19.25	18.30	-1	109	-0.91%
2020/08/06	0	0.00	1	17.95	17.95	-1	101	-0.98%
2020/07/30	0	0.00	2	15.00	15.10	-2	106	-1.88%
2020/07/28	1	15.00	0	0.00	15.00	1	106	0.94%
2020/07/14	2	16.00	0	0.00	16.30	2	107	1.87%
2020/06/29	0	0.00	2	15.75	15.70	-2	107	-1.87%
2020/06/23	1	17.50	0	0.00	17.70	1	102	0.97%
2020/06/22	0	0.00	1	18.20	18.20	-1	101	-0.99%
2020/06/19	1	19.25	1	19.20	19.20	0	96	0.00%
2020/06/18	1	18.00	0	0.00	18.15	1	90	1.10%
2020/06/17	0	0.00	1	18.70	18.30	-1	83	-1.20%
2020/06/08	1	14.80	0	0.00	13.70	1	66	1.51%
2020/05/12	1	12.45	0	0.00	12.35	1	70	1.42%
2019/12/10	1	17.50	0	0.00	17.70	1	65	1.54%
2019/11/21	0	0.00	1	19.15	19.00	-1	56	-1.78%
2019/11/20	1	20.15	0	0.00	19.10	1	55	1.79%
2019/10/22	0	0.00	4	20.76	20.60	-4	47	-8.37%
2019/10/09	3	21.92	0	0.00	21.15	3	51	5.79%
2019/09/20	0	0.00	4	20.40	20.15	-4	78	-5.11%
2019/09/19	4	21.39	0	0.00	20.70	4	77	5.19%
2019/08/02	1	23.00	0	0.00	23.10	1	66	1.51%
2019/07/15	0	0.00	2	22.85	22.90	-2	102	-1.96%
2019/07/12	1	23.25	0	0.00	23.15	1	103	0.97%
2019/07/10	1	24.70	0.1	24.55	24.70	0.9	105	0.87%
2019/06/12	0	0.00	1	22.70	22.70	-1	186	-0.54%
2019/05/09	0	0.00	4	24.38	24.30	-4	222	-1.80%
2019/05/08	0	0.00	5	25.00	24.50	-5	221	-2.26%
2019/04/30	0	0.00	15	26.03	26.10	-15	217	-6.90%
2019/04/26	9	26.88	9	26.86	26.75	0	214	0.00%
2019/04/25	11	28.27	0	0.00	27.90	11	210	5.22%
2019/04/24	5	29.09	1	30.25	29.10	4	206	1.93%
2019/04/23	0.2	28.55	0	0.00	28.70	0.2	194	0.08%
2019/04/22	0	0.00	2	26.60	27.80	-2	179	-1.12%
2019/04/19	1	25.00	0	0.00	26.15	1	174	0.57%
2019/04/18	0	0.00	6	25.93	25.50	-6	172	-3.48%
2019/04/17	3	25.00	0	0.00	25.30	3	171	1.75%
2019/04/16	8	27.03	0	0.00	26.80	8	165	4.85%
2019/04/15	4	27.50	0	0.00	27.40	4	158	2.53%
2018/12/17	0	0.00	1	19.55	19.50	-1	27	-3.60%
2018/08/08	0	0.00	5	21.00	20.90	-5	36	-13.83%
2018/03/08	0	0.00	2	25.00	25.00	-2	61	-3.25%
2018/03/06	0	0.00	3	24.50	24.40	-3	72	-4.14%
2018/02/27	0	0.00	1	24.00	23.50	-1	122	-0.82%
2018/02/01	0	0.00	0.2	19.40	19.60	-0.2	123	-0.17%