名軒 (1442)-元富-三重券商分點個股進出

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

名軒

(1442)

可現股當沖

股價
51.3
漲跌
▼0.3
漲幅
-0.58%
成交量
2,191張
產業
上市營建類股
104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

名軒 (1442)籌碼相關－元富-三重券商分點個股進出

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

元富-三重券商分點個股進出
元富-三重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
2024/04/22	23	49.77	3	52.10	49.95	20	1,055	1.89%
2024/04/19	1	50.80	1	49.50	50.40	0	959	0.00%
2024/04/18	0.3	49.00	0	0.00	49.80	0.3	893	0.03%
2024/04/16	0.6	48.45	0	0.00	48.10	0.6	896	0.07%
2024/04/15	20	49.28	0	0.00	48.55	20	859	2.33%
2024/04/11	0	0.00	6	46.30	46.40	-6	779	-0.77%
2024/04/10	0.3	46.30	0	0.00	46.10	0.3	759	0.04%
2024/04/08	0.3	45.15	0	0.00	45.30	0.3	726	0.05%
2024/04/03	20	44.35	0	0.00	44.80	20	720	2.77%
2024/04/02	5	44.55	0	0.00	44.65	5	711	0.70%
2024/03/29	20	44.50	0	0.00	45.00	20	717	2.79%
2024/03/28	0.3	45.60	0	0.00	45.15	0.3	710	0.05%
2024/03/27	0.3	45.40	0	0.00	45.20	0.3	697	0.05%
2024/03/26	0.3	43.85	0	0.00	43.90	0.3	670	0.05%
2024/03/25	10.3	44.34	1	43.95	43.95	9.3	664	1.41%
2024/03/18	0.4	40.20	0	0.00	40.10	0.4	537	0.07%
2024/03/13	30	38.52	0	0.00	38.30	30	504	5.95%
2024/03/11	0.4	38.15	0	0.00	37.95	0.4	482	0.08%
2024/03/05	0.4	38.75	0	0.00	38.70	0.4	528	0.07%
2024/02/29	0	0.00	15	38.25	38.75	-15	594	-2.52%
2024/02/27	0.4	37.61	6	37.75	37.70	-5.6	581	-0.96%
2024/02/26	0.8	37.66	0	0.00	37.55	0.8	581	0.14%
2024/02/21	1	37.70	0	0.00	37.65	1	585	0.17%
2024/02/19	0	0.00	26	37.65	37.85	-26	620	-4.19%
2024/02/16	0.4	37.65	0	0.00	37.50	0.4	619	0.06%
2024/02/15	0.1	37.48	0	0.00	37.60	0.1	617	0.01%
2024/02/05	0.4	35.25	0	0.00	37.00	0.4	620	0.07%
2024/01/30	0	0.00	10	36.53	36.65	-10	685	-1.46%
2024/01/29	0.4	36.80	0	0.00	36.70	0.4	697	0.06%
2024/01/26	0.3	36.73	0	0.00	36.75	0.3	701	0.04%
2024/01/25	0.4	36.45	5	36.40	36.40	-4.6	703	-0.65%
2024/01/16	0.4	36.95	0	0.00	36.65	0.4	709	0.06%
2024/01/11	10	36.55	10	37.20	37.05	0	730	0.00%
2024/01/10	0.4	38.60	0	0.00	38.35	0.4	703	0.06%
2024/01/05	0.4	38.40	0	0.00	38.55	0.4	717	0.05%
2023/12/27	0.4	37.70	0	0.00	38.55	0.4	758	0.05%
2023/12/26	0.4	37.80	0	0.00	37.65	0.4	742	0.05%
2023/12/21	1	37.55	0	0.00	37.55	1	752	0.13%
2023/12/19	1	38.20	0	0.00	38.20	1	789	0.13%
2023/12/14	0	0.00	0.1	38.30	38.40	-0.1	785	-0.01%
2023/12/12	2	37.80	0	0.00	37.95	2	780	0.26%
2023/12/11	30	38.20	0	0.00	38.05	30	773	3.88%
2023/12/08	1	37.85	0	0.00	38.05	1	763	0.13%
2023/12/07	2	37.70	0	0.00	37.90	2	758	0.26%
2023/12/06	1	38.30	0	0.00	38.20	1	744	0.13%
2023/12/01	1	38.70	0	0.00	38.30	1	720	0.14%
2023/11/30	22	38.82	0	0.00	39.10	22	703	3.13%
2023/11/28	0	0.00	5	39.67	39.70	-5	693	-0.72%
2023/11/24	0	37.70	0	0.00	37.75	0	635	0.00%
2023/11/22	0	37.85	0	0.00	37.80	0	632	0.00%
2023/11/15	0	37.25	0	0.00	37.20	0	614	0.00%
2023/11/14	0.4	36.80	0	0.00	36.95	0.4	615	0.07%
2023/11/13	20	36.35	1	36.35	36.90	19	616	3.08%
2023/11/10	7	36.68	0	0.00	36.00	7	603	1.16%
2023/11/09	0.4	38.30	2	38.25	38.25	-1.6	573	-0.28%
2023/10/24	0.4	35.10	0	0.00	35.30	0.4	749	0.05%
2023/10/23	1	35.15	0	0.00	35.10	1	822	0.12%
2023/10/20	1	35.30	0	0.00	35.40	1	832	0.12%
2023/10/19	2	35.88	1	35.65	35.80	1	839	0.12%
2023/10/11	0.9	38.05	0	0.00	38.00	0.9	794	0.11%
2023/10/06	0.4	36.75	0	0.00	36.70	0.4	784	0.05%
2023/10/02	0.3	36.30	0	0.00	36.25	0.3	787	0.04%
2023/09/27	1	35.35	0	0.00	35.65	1	870	0.11%
2023/09/26	0.4	35.95	4	36.30	35.90	-3.6	880	-0.41%
2023/09/25	0.4	36.55	0	0.00	36.50	0.4	875	0.05%
2023/09/15	0	34.60	0	34.60	34.55	0	839	0.00%
2023/09/13	0	34.70	0	0.00	34.65	0	846	0.00%
2023/09/08	0.4	34.55	0	0.00	34.50	0.4	900	0.05%
2023/09/01	0	34.55	0	0.00	34.50	0	917	0.00%
2023/08/31	0.4	34.10	0	0.00	34.15	0.4	922	0.05%
2023/08/22	0.2	34.65	5	34.70	34.60	-4.8	962	-0.50%
2023/08/17	0	0.00	3	34.70	34.70	-3	983	-0.30%
2023/08/15	0	34.50	0	0.00	34.45	0	983	0.00%
2023/08/10	0	34.05	0	0.00	34.00	0	988	0.00%
2023/08/09	0.3	34.25	0	0.00	34.20	0.3	994	0.03%
2023/08/08	0.1	34.85	0	0.00	34.80	0.1	991	0.01%
2023/08/04	5	34.75	0	0.00	34.90	5	1,006	0.50%
2023/07/31	19.8	35.62	0	0.00	36.05	19.8	979	2.02%
2023/07/28	9	35.35	0	0.00	35.55	9	969	0.93%
2023/07/26	0.9	35.15	0	0.00	35.15	0.9	853	0.11%
2023/07/25	10.5	32.47	0	0.00	32.80	10.5	771	1.35%
2023/07/24	0.4	32.35	0	0.00	32.30	0.4	758	0.05%
2023/07/21	0.2	32.05	0	0.00	32.00	0.2	751	0.03%
2023/07/14	0	31.85	0	0.00	31.80	0	768	0.00%
2023/07/06	0	0.00	2	32.50	32.00	-2	796	-0.25%
2023/07/05	9.5	33.16	0	0.00	33.15	9.5	778	1.23%
2023/07/04	8	32.00	0	0.00	32.20	8	743	1.08%
2023/06/21	0.2	31.95	0	0.00	31.90	0.2	806	0.02%
2023/06/16	0.3	31.90	0	0.00	31.85	0.3	914	0.03%
2023/06/14	0	32.70	0	0.00	32.90	0	952	0.00%
2023/06/13	0.5	31.95	0	0.00	32.15	0.5	940	0.05%
2023/06/12	0.5	32.05	0	0.00	32.00	0.5	939	0.05%
2023/06/09	6	31.85	0	0.00	31.90	6	944	0.64%
2023/06/08	0.2	31.90	0	0.00	31.85	0.2	955	0.02%
2023/06/06	0.4	32.45	0	0.00	32.40	0.4	993	0.04%
2023/06/02	60.2	32.47	0	0.00	32.55	60.2	992	6.07%
2023/05/31	0.8	32.85	0	0.00	32.80	0.8	998	0.08%
2023/05/30	0	0.00	35	32.90	32.85	-35	1,002	-3.49%
2023/05/29	0	0.00	25	32.95	32.90	-25	1,007	-2.48%
2023/05/26	0.2	32.95	0	0.00	32.90	0.2	1,008	0.02%
2023/05/25	1.2	32.95	35	32.84	32.90	-33.8	1,017	-3.32%
2023/05/22	0	32.35	0	0.00	32.30	0	1,012	0.00%
2023/05/19	0	0.00	15	32.15	32.15	-15	1,038	-1.44%
2023/05/15	0.5	31.80	0	0.00	31.75	0.5	1,038	0.05%
2023/05/10	0.5	32.00	0	0.00	31.95	0.5	1,017	0.05%
2023/05/02	1.4	32.80	0	0.00	32.75	1.4	1,071	0.13%
2023/04/26	0.6	32.20	0	0.00	32.15	0.6	1,095	0.05%
2023/04/25	0.2	32.00	0	0.00	31.95	0.2	1,097	0.02%
2023/04/24	0.8	32.35	0	0.00	32.30	0.8	1,107	0.07%
2023/04/18	0.4	33.55	0	0.00	33.50	0.4	1,173	0.04%
2023/04/14	0	0.00	178.2	34.07	33.85	-178.2	1,166	-15.28%	大賣/鉅額交易
2023/04/12	0.9	33.50	0	0.00	33.45	0.9	1,150	0.08%
2023/04/10	0.4	34.30	184	34.19	34.25	-183.6	1,183	-15.50%	大賣/鉅額交易
2023/04/06	0	0.00	1	32.85	33.55	-1	1,172	-0.09%
2023/03/24	0.3	33.20	5	33.24	33.15	-4.7	1,131	-0.41%
2023/03/23	12	34.39	157	33.72	33.35	-145	1,122	-12.92%	大賣/鉅額交易
2023/03/22	0	33.35	0	0.00	33.30	0	1,060	0.00%
2023/03/20	7	33.37	6	34.25	33.10	1	1,057	0.09%
2023/03/16	5.5	32.40	10	32.35	32.30	-4.5	1,028	-0.44%
2023/03/14	14	31.83	0	0.00	31.80	14	1,033	1.36%
2023/03/06	0	0.00	10	32.58	32.50	-10	1,086	-0.92%
2023/03/03	0.5	32.05	0	0.00	32.00	0.5	1,086	0.04%
2023/03/02	1.1	31.34	0	0.00	31.60	1.1	1,103	0.10%
2023/02/24	0.1	31.75	0	0.00	31.70	0.1	1,130	0.01%
2023/02/23	12.1	31.52	0	0.00	31.80	12.1	1,159	1.04%
2023/02/22	6	31.65	0	0.00	31.90	6	1,169	0.51%
2023/02/20	0.6	32.65	0	0.00	32.60	0.6	1,209	0.05%
2023/02/17	0.5	32.95	0	0.00	32.90	0.5	1,217	0.04%
2023/02/14	0	0.00	1	32.20	32.30	-1	1,324	-0.08%
2023/02/13	0.5	31.85	0	0.00	31.80	0.5	1,357	0.03%
2023/02/08	0.4	30.15	0	0.00	31.60	0.4	1,357	0.03%
2023/02/07	0.1	31.80	0	0.00	31.75	0.1	1,354	0.01%
2023/02/03	0.1	31.30	0	0.00	31.25	0.1	1,355	0.01%
2023/02/01	6	31.83	0	0.00	31.70	6	1,338	0.45%
2023/01/13	0.3	31.95	0	0.00	31.90	0.3	1,323	0.02%
2023/01/12	0	0.00	5	32.05	32.10	-5	1,344	-0.37%
2023/01/11	100	31.90	50	34.00	32.00	50	1,339	3.73%
2023/01/10	0.4	34.65	0	0.00	34.60	0.4	1,289	0.03%
2023/01/06	5	34.90	0	0.00	34.80	5	1,279	0.39%
2023/01/04	0	0.00	5	35.95	35.85	-5	1,281	-0.39%
2023/01/03	0	0.00	50	35.50	35.75	-50	1,309	-3.82%
2022/12/28	25	35.39	30	35.96	35.20	-5	1,404	-0.36%
2022/12/27	5	35.90	0	0.00	35.80	5	1,376	0.36%
2022/12/26	0.4	36.15	0	0.00	36.10	0.4	1,382	0.03%
2022/12/23	0.5	37.25	0	0.00	37.20	0.5	1,378	0.04%
2022/12/22	0.7	36.70	55	36.24	36.65	-54.3	1,384	-3.92%
2022/12/15	0.4	37.00	0	0.00	36.95	0.4	1,426	0.03%
2022/12/14	0.3	36.45	0	36.85	36.45	0.2	1,432	0.02%
2022/12/13	0.1	36.95	0	0.00	36.90	0.1	1,433	0.01%
2022/12/09	1.4	37.96	1	38.10	38.10	0.4	1,438	0.03%
2022/12/08	0	36.60	0	0.00	36.55	0	1,429	0.00%
2022/12/06	0.4	36.00	4	36.25	35.95	-3.6	1,484	-0.24%
2022/12/05	5	35.65	2	36.08	36.00	3	1,487	0.20%
2022/12/02	0	36.70	0	0.00	36.70	0	1,492	0.00%
2022/12/01	0.4	37.00	0.1	37.14	37.15	0.3	1,491	0.02%
2022/11/30	0.8	37.25	22.3	37.25	37.35	-21.5	1,505	-1.43%
2022/11/28	1	34.75	2	34.85	35.20	-1	1,459	-0.07%
2022/11/23	0	34.20	20	34.49	34.50	-20	1,453	-1.38%
2022/11/22	0	34.00	0	0.00	34.70	0	1,470	0.00%
2022/11/21	21.3	33.37	40	34.35	34.65	-18.7	1,504	-1.24%
2022/11/17	6	32.06	5	32.95	33.05	1	1,544	0.06%
2022/11/16	0	32.55	5	32.75	32.70	-5	1,512	-0.33%
2022/11/15	5.5	32.17	50	32.70	32.50	-44.5	1,515	-2.94%
2022/11/14	0	32.10	100	31.95	32.30	-100	1,503	-6.65%
2022/11/11	3.5	31.34	110	31.83	31.90	-106.5	1,449	-7.35%	大賣/鉅額交易
2022/11/10	0	0.00	20	30.21	29.85	-20	1,373	-1.46%
2022/11/09	0.4	30.20	55	29.83	30.15	-54.6	1,347	-4.05%
2022/11/07	0.1	29.10	0	0.00	29.05	0.1	1,300	0.01%
2022/11/04	0	0.00	34	29.25	29.25	-34	1,294	-2.63%
2022/10/31	1	28.95	0	0.00	28.90	1	1,261	0.08%
2022/10/25	0	0.00	20	29.25	29.10	-20	1,235	-1.62%
2022/10/24	0.5	29.00	0	0.00	28.95	0.5	1,223	0.04%
2022/10/21	0.2	29.60	0	0.00	29.55	0.2	1,206	0.02%
2022/10/20	0.4	28.30	50	28.65	28.25	-49.6	1,189	-4.17%
2022/10/19	0.3	29.45	0	0.00	29.40	0.3	1,158	0.02%
2022/10/18	0	0.00	20	29.11	29.15	-20	1,142	-1.75%
2022/10/17	0.1	28.35	10	28.55	28.30	-9.9	1,120	-0.88%
2022/10/14	0	0.00	5	28.34	28.30	-5	1,113	-0.45%
2022/10/13	0	27.65	0	0.00	27.65	0	1,107	0.00%
2022/10/11	0.2	27.85	1	28.05	27.90	-0.8	1,079	-0.08%
2022/10/07	6.4	28.83	3	29.03	28.45	3.4	1,049	0.32%
2022/10/06	1	30.20	85	29.49	30.05	-84	988	-8.50%
2022/10/05	2	28.40	0	0.00	28.50	2	925	0.22%
2022/09/30	0.1	29.00	0	0.00	29.15	0.1	879	0.01%
2022/09/29	0.2	29.00	20	29.00	28.95	-19.8	865	-2.29%
2022/09/28	0.2	28.65	15	28.57	28.60	-14.8	848	-1.74%
2022/09/27	0	0.00	20	28.37	28.40	-20	828	-2.41%
2022/09/26	0	0.00	4	28.09	28.25	-4	815	-0.49%
2022/09/22	0.5	28.50	15	28.50	28.45	-14.5	778	-1.86%
2022/09/21	0	28.60	10	28.85	28.80	-10	762	-1.31%
2022/09/20	1	28.60	20	28.52	28.60	-19	751	-2.52%
2022/09/19	0.5	28.50	0	0.00	28.60	0.5	733	0.07%
2022/09/16	3	29.45	60	29.43	29.30	-57	713	-7.99%
2022/09/15	0	0.00	44	29.90	29.40	-44	690	-6.38%
2022/09/13	0	0.00	35	30.00	29.95	-35	638	-5.48%
2022/09/12	0	0.00	10	28.85	28.85	-10	603	-1.66%
2022/09/08	0	28.05	0	0.00	28.25	0	580	0.00%
2022/09/07	0.5	27.55	4	27.70	27.60	-3.5	527	-0.65%
2022/09/06	0	0.00	50	27.70	27.55	-50	513	-9.74%
2022/09/02	0	0.00	50	26.70	26.70	-50	466	-10.73%
2022/09/01	0	0.00	90	26.53	26.60	-90	462	-19.46%
2022/08/31	5	26.65	50	26.75	26.60	-45	445	-10.11%
2022/08/30	0	0.00	20	27.00	27.00	-20	430	-4.65%
2022/08/29	0	0.00	5	27.00	26.80	-5	407	-1.23%
2022/08/26	0	26.30	0	0.00	26.50	0	367	0.00%
2022/08/25	0.6	26.45	0	0.00	26.45	0.6	311	0.18%
2022/08/24	0.3	25.30	7	24.99	25.30	-6.7	222	-3.01%
2022/08/23	0.2	24.15	0	0.00	24.10	0.2	198	0.10%
2022/08/22	1.3	24.15	0	0.00	24.10	1.3	188	0.71%
2022/08/19	0	23.00	0	0.00	23.15	0	172	0.00%
2022/08/18	0.7	22.45	10	22.25	22.45	-9.3	161	-5.79%
2022/08/12	0	0.00	9	21.95	22.40	-9	167	-5.36%
2022/08/11	0.5	22.00	0	0.00	21.95	0.5	167	0.31%
2022/08/10	0.1	22.00	2	22.05	21.95	-1.9	173	-1.11%
2022/08/09	0	22.05	0	0.00	22.00	0	173	0.03%
2022/08/01	0.1	22.60	0	0.00	22.85	0.1	196	0.04%
2022/07/28	0.1	22.50	0	0.00	22.45	0.1	194	0.06%
2022/07/27	0.5	22.60	0	0.00	22.55	0.5	194	0.28%
2022/07/20	0	0.00	12	22.65	22.65	-12	203	-5.89%
2022/07/19	0.1	22.65	0	0.00	22.60	0.1	205	0.04%
2022/07/18	0.6	22.55	5	22.60	22.50	-4.4	208	-2.13%
2022/07/12	0	22.00	0	0.00	21.95	0	211	0.00%
2022/07/11	0.6	21.80	0	0.00	22.00	0.6	210	0.29%
2022/07/07	0.1	22.10	0	0.00	22.05	0.1	211	0.04%
2022/06/28	0.5	22.75	0	0.00	22.70	0.5	224	0.23%
2022/06/23	0.7	22.00	0	0.00	21.95	0.7	228	0.32%
2022/06/20	0	0.00	8	22.12	21.90	-8	234	-3.41%
2022/06/10	1	22.45	0	0.00	22.50	1	232	0.43%
2022/06/09	0	22.55	0	0.00	22.50	0	231	0.01%
2022/05/31	0.6	23.15	0	0.00	23.10	0.6	249	0.25%
2022/05/27	0	23.05	0	0.00	23.00	0	262	0.00%
2022/05/25	0	22.90	0	0.00	22.85	0	268	0.01%
2022/05/24	0	22.55	0	0.00	22.50	0	276	0.00%
2022/05/20	2	23.00	0	0.00	23.00	2	279	0.70%
2022/05/12	0.7	21.75	0	0.00	21.70	0.7	288	0.24%
2022/05/05	0.4	22.40	0	0.00	22.35	0.4	280	0.15%
2022/05/03	1	22.35	0	0.00	22.50	1	284	0.35%
2022/04/29	0.2	22.70	0	0.00	22.65	0.2	288	0.07%
2022/04/28	0.7	22.55	0	0.00	22.50	0.7	291	0.23%
2022/04/26	3	22.50	0	0.00	22.70	3	285	1.05%
2022/04/21	0.9	22.95	0	0.00	22.90	0.9	291	0.32%
2022/04/20	0.2	22.70	0	0.00	22.65	0.2	288	0.05%
2022/04/19	0	22.90	0	0.00	22.90	0	291	0.00%
2022/04/18	0.7	22.50	0	0.00	22.65	0.7	295	0.22%
2022/04/13	1.6	23.14	0	0.00	23.20	1.6	299	0.54%
2022/04/08	0	23.20	0	0.00	23.15	0	321	0.01%
2022/04/06	1.6	23.51	0	0.00	23.80	1.6	331	0.49%
2022/03/31	0	23.55	0	0.00	23.50	0	359	0.00%
2022/03/30	2	23.60	0	0.00	23.55	2	369	0.55%
2022/03/25	5	23.35	0	0.00	23.20	5	400	1.25%
2022/03/21	0.6	23.00	0	0.00	22.95	0.6	424	0.13%
2022/03/18	0.2	23.15	0	0.00	23.10	0.2	437	0.05%
2022/03/10	0.7	22.60	0	0.00	22.55	0.7	464	0.14%
2022/03/08	0	22.40	0	0.00	22.35	0	474	0.00%
2022/03/03	0.4	23.70	0	0.00	23.65	0.4	501	0.09%
2022/03/01	0	22.85	0	0.00	22.80	0	520	0.00%
2022/02/25	0.2	22.25	0	0.00	22.20	0.2	558	0.04%
2022/02/21	0.2	22.40	0	0.00	22.35	0.2	593	0.04%
2022/02/11	0.3	22.75	0	0.00	22.70	0.3	695	0.04%
2022/02/10	0.1	22.50	0	0.00	22.45	0.1	709	0.01%
2022/02/08	0.3	22.25	0	0.00	22.20	0.3	759	0.04%
2022/02/07	0.4	22.35	0	0.00	22.30	0.4	775	0.05%
2022/01/26	0.1	22.05	0	0.00	22.00	0.1	789	0.02%
2022/01/21	0	21.70	0	0.00	21.65	0	889	0.00%
2022/01/20	1.1	22.05	0	0.00	22.00	1.1	912	0.12%
2022/01/12	0.7	22.10	0	0.00	22.05	0.7	1,059	0.06%
2022/01/11	0.3	22.15	0	0.00	22.10	0.3	1,240	0.02%
2022/01/05	0.3	22.45	0	0.00	22.40	0.3	1,404	0.02%
2022/01/04	0	0.00	6	22.45	22.50	-6	1,447	-0.41%
2021/12/30	196	22.98	0	0.00	23.00	196	1,541	12.72%	大買/鉅額交易
2021/12/29	0.6	22.95	0	0.00	22.90	0.6	1,557	0.04%
2021/12/28	0	22.85	0	0.00	22.80	0	1,598	0.00%
2021/12/24	0.8	21.65	0	0.00	21.60	0.8	1,704	0.05%
2021/12/23	0.1	21.75	0	0.00	21.70	0.1	1,742	0.00%
2021/12/17	0	0.00	15	22.36	22.50	-15	1,941	-0.77%
2021/12/15	0	0.00	10	22.63	22.75	-10	2,096	-0.48%
2021/12/10	0.2	23.45	0	0.00	23.40	0.2	2,441	0.01%
2021/12/08	1.2	23.60	0	0.00	23.55	1.2	2,470	0.05%
2021/12/07	1.1	23.75	0	0.00	23.70	1.1	2,467	0.04%
2021/12/01	5	23.40	0	0.00	23.70	5	2,506	0.20%
2021/11/30	0.2	23.90	0	0.00	23.85	0.2	2,513	0.01%
2021/11/29	0.2	23.60	0	0.00	23.55	0.2	2,525	0.01%
2021/11/24	0.6	24.05	0	0.00	24.00	0.6	2,536	0.02%
2021/11/23	0.5	24.35	0	0.00	24.30	0.5	2,506	0.02%
2021/11/22	0.4	24.80	10	24.73	24.75	-9.6	2,504	-0.38%
2021/11/19	0.6	24.55	0	0.00	24.50	0.6	2,519	0.02%
2021/11/18	3	24.55	0	0.00	24.80	3	2,513	0.12%
2021/11/12	0.6	24.55	0	0.00	24.50	0.6	2,487	0.02%
2021/11/10	5	24.85	0	0.00	24.95	5	2,459	0.20%
2021/11/09	15.2	25.05	4	25.05	25.10	11.2	2,448	0.46%
2021/11/08	0	25.80	10	25.60	25.75	-10	2,434	-0.41%
2021/11/04	5.2	25.34	0	0.00	25.10	5.2	2,401	0.22%
2021/11/01	100	25.03	0	0.00	25.15	100	2,338	4.28%
2021/10/29	9	25.10	0	0.00	25.10	9	2,321	0.39%
2021/10/26	0	26.45	13	26.32	26.55	-13	2,245	-0.58%
2021/10/25	0.6	26.05	5	26.00	26.10	-4.4	2,220	-0.20%
2021/10/22	0.6	25.25	0	0.00	25.20	0.6	2,202	0.03%
2021/10/21	1.2	25.95	0	0.00	25.90	1.2	2,173	0.06%
2021/10/19	18	25.66	105	25.60	25.50	-87	2,111	-4.12%	大賣/
2021/10/18	6.5	26.67	0	0.00	26.85	6.5	1,927	0.34%
2021/10/15	0	0.00	55	26.83	27.20	-55	1,898	-2.90%
2021/10/14	0	25.95	0	0.00	26.15	0	1,833	0.00%
2021/10/13	0.6	25.55	0	0.00	25.70	0.6	1,801	0.03%
2021/10/08	0	0.00	14	25.58	25.80	-14	1,728	-0.81%
2021/10/07	6.3	24.56	5	25.10	24.55	1.3	1,639	0.08%
2021/10/06	0.4	24.50	0	0.00	24.45	0.4	1,614	0.03%
2021/10/05	0.7	24.65	5	24.60	24.60	-4.3	1,592	-0.27%
2021/10/04	8.6	24.06	3	24.88	24.60	5.6	1,546	0.36%
2021/09/30	4	23.60	7	23.88	23.60	-3	1,415	-0.21%
2021/09/29	14	23.39	26	23.61	23.25	-12	1,370	-0.88%
2021/09/27	10	22.13	10	22.30	22.40	0	1,212	0.00%
2021/09/24	5	22.80	10	22.85	22.95	-5	1,173	-0.43%
2021/09/23	10	22.68	1	23.10	23.30	9	1,143	0.79%
2021/09/22	10	22.43	21	23.12	23.05	-11	1,078	-1.02%
2021/09/17	6	22.58	19	22.71	22.90	-13	974	-1.33%
2021/09/16	10	21.30	22	21.48	21.10	-12	872	-1.38%
2021/09/15	25	21.64	34.5	21.09	21.90	-9.5	787	-1.20%
2021/09/10	0.5	19.25	0	0.00	19.20	0.5	708	0.08%
2021/09/09	0	19.45	6	19.15	19.40	-6	715	-0.83%
2021/09/08	6.3	19.65	0	0.00	19.50	6.3	709	0.88%
2021/09/07	1.1	19.75	0	0.00	19.70	1.1	690	0.16%
2021/09/06	0.2	19.95	0	0.00	19.90	0.2	681	0.03%
2021/09/03	1.3	20.00	0	0.00	19.95	1.3	662	0.19%
2021/08/31	0	0.00	1	19.90	19.95	-1	610	-0.16%
2021/08/30	1	19.95	0	0.00	19.75	1	590	0.17%
2021/08/25	0	0.00	15	19.42	19.40	-15	535	-2.80%
2021/08/23	0	0.00	0.4	18.80	18.80	-0.4	502	-0.07%
2021/08/17	0	0.00	3	18.60	18.45	-3	472	-0.64%
2021/08/11	10	18.25	0	0.00	18.30	10	446	2.24%
2021/08/05	0.5	19.10	0	0.00	19.05	0.5	471	0.11%
2021/08/04	0.6	19.10	0	0.00	19.05	0.6	495	0.13%
2021/08/03	0.1	19.10	6	18.95	19.05	-5.9	501	-1.17%
2021/08/02	0	0.00	8	19.40	19.00	-8	506	-1.58%
2021/07/21	0	0.00	30	18.95	18.80	-30	539	-5.56%
2021/07/08	0.1	18.85	0	0.00	18.80	0.1	606	0.02%
2021/07/07	5.2	18.70	0	0.00	18.75	5.2	614	0.85%
2021/07/06	0.3	18.85	6	18.80	18.80	-5.7	619	-0.91%
2021/07/05	0.5	18.85	0	0.00	18.80	0.5	624	0.08%
2021/07/02	0	0.00	8	18.81	18.80	-8	624	-1.28%
2021/06/30	10	18.70	3	18.70	19.00	7	624	1.12%
2021/06/28	10	18.95	7	18.95	19.00	3	615	0.49%
2021/06/25	20	19.00	5	19.25	19.00	15	614	2.44%
2021/06/24	140	19.47	9	19.82	19.50	131	603	21.70%	大買/鉅額交易
2021/06/23	9	19.45	2	19.03	19.75	7	559	1.25%
2021/06/09	2	17.10	0	0.00	17.20	2	488	0.41%
2021/06/08	0	17.25	0	0.00	17.20	0	496	0.00%
2021/06/07	0.9	17.20	0	0.00	17.15	0.9	497	0.18%
2021/06/03	0.2	17.20	0	0.00	17.15	0.2	508	0.04%
2021/05/27	5	16.90	0	0.00	16.90	5	506	0.99%
2021/05/12	0	0.00	5	16.77	16.85	-5	462	-1.08%
2021/05/11	0	0.00	1	17.35	17.35	-1	437	-0.23%
2021/05/07	0	17.80	0	0.00	17.75	0	421	0.01%
2021/05/06	0.8	17.70	0	0.00	17.65	0.8	423	0.19%
2021/05/04	0.8	17.55	0	0.00	17.50	0.8	419	0.19%
2021/04/29	3	18.10	0	0.00	18.15	3	386	0.78%
2021/04/26	0	0.00	1	18.45	18.40	-1	386	-0.26%
2021/04/23	1	18.25	0	0.00	18.40	1	384	0.26%
2021/04/22	2	18.55	6	18.70	18.40	-4	381	-1.05%
2021/04/21	4.1	18.30	4	18.34	18.35	0.1	346	0.03%
2021/04/20	2.4	18.24	0	0.00	18.25	2.4	338	0.72%
2021/04/09	1.2	17.80	0	0.00	17.75	1.2	299	0.40%
2021/04/07	1.1	17.85	0	0.00	17.80	1.1	292	0.37%
2021/04/06	0.3	17.85	5	17.85	17.80	-4.7	292	-1.62%
2021/03/30	0	18.05	0	0.00	18.00	0	299	0.00%
2021/03/29	0.8	17.90	38	17.87	18.05	-37.2	296	-12.54%
2021/03/26	1	17.85	16	17.85	17.85	-15	294	-5.09%
2021/03/25	0.6	17.95	0	0.00	17.95	0.6	294	0.19%
2021/03/24	5	17.90	0	0.00	17.95	5	289	1.73%
2021/03/22	6	18.55	0	0.00	18.55	6	282	2.13%
2021/03/18	5	18.15	0	0.00	18.15	5	279	1.79%
2021/03/16	0	0.00	3	18.35	18.40	-3	280	-1.07%
2021/03/12	16	18.27	2	18.40	18.25	14	296	4.71%
2021/03/11	7	18.20	0	0.00	18.25	7	300	2.33%
2021/03/10	1.6	18.45	1	18.30	18.40	0.6	313	0.18%
2021/03/09	0.6	18.50	0	0.00	18.45	0.6	309	0.18%
2021/03/04	0.2	18.10	0	0.00	18.05	0.2	339	0.06%
2021/03/02	0.1	17.90	0	0.00	17.85	0.1	353	0.02%
2021/02/26	2	17.70	0	0.00	17.70	2	356	0.56%
2021/02/25	0	17.80	0	0.00	17.90	0	355	0.00%
2021/02/23	0.6	17.80	0	0.00	17.90	0.6	358	0.16%
2021/02/18	5	17.50	0	0.00	17.50	5	366	1.37%
2021/02/03	1	17.45	0	0.00	17.35	1	388	0.26%
2021/02/02	0	0.00	8	17.00	16.95	-8	392	-2.04%
2021/02/01	2	16.80	0	0.00	17.00	2	414	0.48%
2021/01/29	0.9	16.95	0	0.00	16.95	0.9	418	0.21%
2021/01/26	0.5	17.00	0	0.00	17.10	0.5	444	0.11%
2021/01/25	0.1	17.05	0	0.00	17.00	0.1	450	0.02%
2021/01/21	0	0.00	7	17.10	17.10	-7	461	-1.52%
2021/01/11	3	17.65	0	0.00	17.90	3	454	0.66%
2021/01/04	1	17.85	0	0.00	17.80	1	506	0.20%
2020/12/30	0.5	17.85	0	0.00	17.85	0.5	530	0.09%
2020/12/29	0.4	18.10	0	0.00	18.05	0.4	555	0.06%
2020/12/28	0	0.00	10	17.60	17.90	-10	566	-1.76%
2020/12/25	0.1	17.55	0	0.00	17.60	0.1	572	0.02%
2020/12/24	0	0.00	13	17.61	17.55	-13	604	-2.15%
2020/12/23	0	0.00	15	17.64	17.60	-15	605	-2.48%
2020/12/21	0.5	17.65	0	0.00	17.60	0.5	659	0.07%
2020/12/18	0	0.00	14	17.85	17.85	-14	676	-2.07%
2020/12/15	2	17.80	0	0.00	17.65	2	800	0.25%
2020/12/14	0	0.00	8	17.70	17.60	-8	822	-0.97%
2020/12/11	1	17.65	0	0.00	17.60	1	835	0.12%
2020/12/04	10	18.10	0	0.00	18.10	10	900	1.11%
2020/12/03	0.8	18.20	0	0.00	18.20	0.8	912	0.09%
2020/12/02	0.8	18.15	0	0.00	18.30	0.8	969	0.08%
2020/12/01	5	18.25	0	0.00	18.30	5	1,001	0.50%
2020/11/30	13	18.68	0	0.00	18.65	13	988	1.32%
2020/11/27	0	0.00	4	19.05	19.10	-4	973	-0.41%
2020/11/24	0.6	18.40	0	0.00	18.35	0.6	961	0.06%
2020/11/23	0	18.50	0	0.00	18.45	0	961	0.00%
2020/11/20	4	18.10	0	0.00	18.20	4	958	0.42%
2020/11/19	2	18.15	0	0.00	18.10	2	957	0.21%
2020/11/18	7	18.15	0	0.00	18.15	7	949	0.74%
2020/11/17	7.6	18.16	0	0.00	18.20	7.6	948	0.80%
2020/11/12	0.3	18.55	0	0.00	18.50	0.3	950	0.03%
2020/11/11	0.5	18.50	0	0.00	18.45	0.5	952	0.05%
2020/11/10	0.1	18.25	0	0.00	18.20	0.1	947	0.01%
2020/11/09	10	18.18	10	18.45	18.45	0	943	0.00%
2020/11/06	11.1	18.70	0	0.00	18.65	11.1	924	1.20%
2020/11/05	0.6	18.85	0	0.00	18.80	0.6	925	0.07%
2020/11/04	5.1	18.75	0	0.00	18.75	5.1	923	0.55%
2020/11/02	2	19.10	0	0.00	19.05	2	897	0.22%
2020/10/29	5.8	19.30	0	0.00	19.30	5.8	885	0.65%
2020/10/23	0	0.00	2	20.00	20.00	-2	888	-0.23%
2020/10/20	5	19.75	0	0.00	19.80	5	895	0.56%
2020/10/19	0.8	19.70	0	0.00	19.70	0.8	894	0.08%
2020/10/13	10	20.03	0	0.00	20.00	10	871	1.15%
2020/10/12	11.5	20.57	0	0.00	20.50	11.5	854	1.34%
2020/10/07	5	20.40	3	20.45	20.50	2	830	0.24%
2020/10/06	0.7	20.40	0	0.00	20.35	0.7	817	0.09%
2020/10/05	0	20.40	0	0.00	20.35	0	804	0.00%
2020/09/30	0	0.00	4	20.10	20.10	-4	800	-0.50%
2020/09/29	0.7	20.10	0	0.00	20.10	0.7	794	0.09%
2020/09/21	0	20.20	2	20.35	20.20	-2	697	-0.29%
2020/09/18	0.8	19.75	2	19.55	19.85	-1.2	635	-0.20%
2020/09/14	0.8	18.95	0	0.00	18.90	0.8	555	0.14%
2020/09/10	0.8	19.10	0	0.00	19.20	0.8	516	0.15%
2020/09/09	0	0.00	19	19.04	19.20	-19	496	-3.82%
2020/09/07	6	19.15	29	18.66	19.10	-23	446	-5.15%
2020/09/04	21.4	17.95	0	0.00	18.00	21.4	384	5.57%
2020/08/26	9	17.23	0	0.00	17.25	9	353	2.55%
2020/08/20	11	16.85	0	0.00	16.95	11	350	3.14%
2020/08/19	0.8	17.25	0	0.00	17.25	0.8	345	0.24%
2020/08/18	0	17.45	0	0.00	17.40	0	342	0.01%
2020/08/13	3	17.45	0	0.00	17.40	3	332	0.90%
2020/08/11	0.9	17.40	0	0.00	17.35	0.9	324	0.27%
2020/08/10	0.9	17.30	0	0.00	17.25	0.9	318	0.27%
2020/08/03	0.9	16.90	0	0.00	16.85	0.9	315	0.28%
2020/07/30	0	17.80	0	0.00	17.75	0	297	0.00%
2020/07/29	0.9	17.55	0	0.00	17.55	0.9	294	0.29%
2020/07/28	2	17.40	0	0.00	17.35	2	293	0.68%
2020/07/24	2	17.75	0	0.00	17.75	2	293	0.68%
2020/07/22	5	17.95	0	0.00	17.90	5	289	1.73%
2020/07/21	3	17.95	3	17.95	17.95	0	287	0.00%
2020/07/20	0.8	18.05	0	0.00	18.00	0.8	284	0.29%
2020/07/15	3	17.70	0	0.00	17.65	3	275	1.09%
2020/07/14	0	17.75	0	0.00	17.70	0	272	0.00%
2020/07/13	0.2	17.75	0	0.00	17.70	0.2	270	0.06%
2020/07/10	0.8	17.75	0	0.00	17.70	0.8	267	0.31%
2020/07/08	12	17.70	4	17.65	17.75	8	249	3.20%
2020/07/07	0	17.60	0	0.00	17.60	0	243	0.01%
2020/07/06	0.8	17.90	0	0.00	17.85	0.8	238	0.34%
2020/07/02	0.4	17.55	0	0.00	17.50	0.4	217	0.17%
2020/06/29	0.5	17.40	0	0.00	17.35	0.5	207	0.23%
2020/06/22	0	17.65	0	0.00	17.60	0	209	0.00%
2020/06/19	5	17.45	0	0.00	17.45	5	211	2.37%
2020/06/18	0.8	17.65	0	0.00	17.65	0.8	211	0.40%
2020/06/17	6	17.65	0	0.00	17.70	6	212	2.82%
2020/06/16	5.1	17.75	0	0.00	17.85	5.1	216	2.38%
2020/06/12	4.5	17.61	0	0.00	17.65	4.5	236	1.89%
2020/06/11	7	17.89	0	0.00	17.80	7	240	2.90%
2020/06/10	0.1	18.00	0	0.00	17.95	0.1	244	0.05%
2020/06/09	0.1	18.10	0	0.00	18.20	0.1	276	0.04%
2020/06/08	0.5	18.10	0	0.00	18.05	0.5	285	0.17%
2020/06/05	0.3	18.15	0	0.00	18.10	0.3	284	0.09%
2020/06/03	0.2	18.10	0	0.00	18.05	0.2	298	0.07%
2020/05/29	0.6	17.85	0	0.00	17.80	0.6	300	0.21%
2020/05/13	0	17.80	0	0.00	17.80	0	337	0.00%
2020/05/12	0	17.70	0	0.00	17.65	0	341	0.00%
2020/05/11	1.7	17.65	0	0.00	17.65	1.7	342	0.49%
2020/05/07	0	17.15	0	0.00	17.15	0	353	0.01%
2020/05/05	0.8	17.35	0	0.00	17.30	0.8	361	0.23%
2020/04/29	0.9	16.60	0	0.00	16.60	0.9	377	0.24%
2020/04/24	0	15.85	0	0.00	15.85	0	427	0.00%
2020/04/23	0.6	15.40	0	0.00	15.50	0.6	433	0.13%
2020/04/20	0.4	15.85	0	0.00	15.80	0.4	442	0.09%
2020/04/14	0.2	16.10	0	0.00	16.05	0.2	446	0.04%
2020/04/13	0	16.00	0	0.00	15.95	0	450	0.00%
2020/04/10	0.8	16.10	1	16.10	16.05	-0.2	454	-0.05%
2020/04/09	0.1	16.00	0	0.00	16.10	0.1	463	0.03%
2020/04/08	0.6	15.75	4	15.70	15.70	-3.4	468	-0.73%
2020/04/07	0	0.00	3	15.13	15.25	-3	469	-0.64%
2020/04/06	0.3	14.95	0	0.00	14.90	0.3	485	0.05%
2020/03/24	1	14.45	0	0.00	14.40	1	538	0.19%
2020/03/20	0.6	14.50	0	0.00	14.45	0.6	546	0.11%
2020/03/19	3	13.60	0	0.00	14.00	3	541	0.55%
2020/03/16	0.3	15.65	0	0.00	15.60	0.3	522	0.07%
2020/03/13	1.1	16.10	0	0.00	16.05	1.1	521	0.21%
2020/03/12	0.2	16.10	0	0.00	16.05	0.2	489	0.04%
2020/03/11	0.2	17.00	0	0.00	16.95	0.2	479	0.04%
2020/03/10	0	16.85	0	0.00	16.80	0	478	0.00%
2020/03/06	0.3	17.65	0	0.00	17.60	0.3	464	0.07%
2020/03/05	0.2	17.85	0	0.00	17.80	0.2	471	0.04%
2020/03/03	0.3	17.70	0	0.00	17.65	0.3	508	0.06%
2020/02/19	0	18.40	0	0.00	18.50	0	492	0.00%
2020/02/18	0.8	18.55	0	0.00	18.55	0.8	492	0.16%
2020/02/17	0.8	18.50	0	0.00	18.50	0.8	491	0.16%
2020/02/14	0.1	18.50	0	0.00	18.50	0.1	488	0.03%
2020/02/13	0	18.50	0	0.00	18.45	0	483	0.00%
2020/02/11	0.7	18.25	0	0.00	18.20	0.7	478	0.14%
2020/02/10	0.8	18.15	0	0.00	18.15	0.8	475	0.17%
2020/02/04	0	18.35	0	0.00	18.35	0	455	0.00%
2020/02/03	0.8	18.20	0	0.00	18.20	0.8	449	0.18%
2020/01/31	0	0.00	1	18.85	18.80	-1	436	-0.23%
2020/01/20	1.4	20.30	0	0.00	20.25	1.4	406	0.34%
2020/01/15	0.4	19.70	0	0.00	19.65	0.4	398	0.10%
2020/01/10	0.8	19.60	3	19.55	19.55	-2.2	407	-0.55%
2020/01/07	0	19.00	0	0.00	19.15	0	408	0.00%
2020/01/06	0.7	19.30	0	0.00	19.30	0.7	401	0.16%
2020/01/03	0.1	19.70	0	0.00	19.65	0.1	404	0.03%
2019/12/30	1	20.00	0.2	19.90	19.85	0.8	381	0.20%
2019/12/27	0	19.60	0	0.00	19.70	0	363	0.00%
2019/12/26	0.8	19.50	0	0.00	19.65	0.8	364	0.21%
2019/12/23	0	19.05	0	0.00	19.05	0	322	0.00%
2019/12/20	0.8	18.75	0	0.00	18.70	0.8	310	0.26%
2019/12/19	1.3	18.80	0	0.00	18.80	1.3	305	0.41%
2019/12/17	0.3	18.40	0	0.00	18.35	0.3	292	0.10%
2019/12/16	0.3	18.35	0	0.00	18.30	0.3	289	0.12%
2019/12/11	0.5	18.50	0	0.00	18.45	0.5	287	0.19%
2019/12/10	0.8	18.35	0	0.00	18.40	0.8	282	0.29%
2019/12/05	0	0.00	3	18.70	18.70	-3	270	-1.11%
2019/12/04	0	0.00	2	18.70	18.70	-2	267	-0.75%
2019/12/03	0	0.00	5	18.70	18.70	-5	266	-1.87%
2019/12/02	0	0.00	6	18.71	18.80	-6	261	-2.29%
2019/11/28	0	0.00	2	17.95	18.60	-2	236	-0.85%
2019/11/27	5	17.40	5	17.40	17.45	0	214	0.00%
2019/11/26	0	0.00	5	17.35	17.30	-5	211	-2.36%
2019/11/21	0	16.95	0	0.00	16.95	0	213	0.00%
2019/11/20	0.9	16.80	0	0.00	16.80	0.9	213	0.42%
2019/11/19	0	0.00	16	16.91	16.85	-16	211	-7.58%
2019/11/18	0	16.75	0	0.00	16.80	0	209	0.00%
2019/11/15	0.9	16.80	0	0.00	16.80	0.9	209	0.43%
2019/11/14	0	0.00	15	16.75	16.75	-15	209	-7.15%
2019/10/29	0	0.00	3	17.20	17.15	-3	236	-1.27%
2019/10/25	0	0.00	1	17.15	17.25	-1	229	-0.44%
2019/10/24	0	0.00	10	17.01	17.05	-10	218	-4.57%
2019/10/23	0	0.00	5	16.70	16.70	-5	212	-2.35%
2019/10/22	0	16.50	13	16.57	16.65	-13	207	-6.26%
2019/10/21	0.9	16.35	0	0.00	16.40	0.9	198	0.46%
2019/10/18	0	16.20	0	0.00	16.25	0	197	0.00%
2019/10/17	0.9	16.20	0	0.00	16.25	0.9	194	0.47%
2019/10/09	0	0.00	10	15.92	16.00	-10	190	-5.25%
2019/09/25	4	15.85	0	0.00	15.95	4	182	2.19%
2019/09/23	0	16.10	0	0.00	16.10	0	179	0.00%
2019/09/20	0.9	16.00	0	0.00	16.00	0.9	177	0.53%
2019/09/16	0.9	16.15	0	0.00	16.10	0.9	175	0.53%
2019/08/28	0	0.00	10	16.43	16.30	-10	165	-6.04%
2019/08/26	0	15.60	0	0.00	15.70	0	156	0.00%
2019/08/23	0.3	15.65	0	0.00	15.65	0.3	155	0.19%
2019/08/22	0.2	15.60	0	0.00	15.55	0.2	154	0.16%
2019/08/21	0.4	15.55	0	0.00	15.50	0.4	162	0.25%
2019/08/19	0.7	15.45	0	0.00	15.45	0.7	162	0.41%
2019/08/16	0.3	15.45	0	0.00	15.40	0.3	164	0.18%
2019/08/08	0	0.00	19	16.58	16.55	-19	161	-11.77%
2019/07/31	0	0.00	10	16.51	16.50	-10	145	-6.89%
2019/07/30	0	0.00	5	16.55	16.55	-5	144	-3.46%
2019/07/26	0	0.00	5	16.45	16.45	-5	145	-3.44%
2019/07/23	0	16.40	0	0.00	16.45	0	143	0.00%
2019/07/22	0.9	16.50	0	0.00	16.50	0.9	142	0.63%
2019/07/19	0.4	16.50	0	0.00	16.50	0.4	150	0.26%
2019/07/18	0.1	16.55	0	0.00	16.50	0.1	171	0.03%
2019/07/17	0	16.60	0	0.00	16.55	0	170	0.00%
2019/07/16	0.2	16.60	0	0.00	16.55	0.2	170	0.09%
2019/07/15	0.3	16.55	0	0.00	16.50	0.3	170	0.18%
2019/06/26	2.3	16.40	0	0.00	16.40	2.3	171	1.33%
2019/06/24	0.5	16.75	0	0.00	16.70	0.5	170	0.29%
2019/06/21	0.2	16.75	0	0.00	16.70	0.2	170	0.12%
2019/06/20	0.3	16.55	5	16.60	16.50	-4.7	170	-2.75%
2019/06/19	0.1	16.65	0	0.00	16.60	0.1	170	0.06%
2019/06/18	0.4	16.55	0	0.00	16.50	0.4	171	0.25%
2019/05/21	0.9	16.35	0	0.00	16.35	0.9	155	0.56%
2019/05/20	0.9	16.00	0	0.00	15.95	0.9	148	0.60%
2019/05/17	0.1	15.70	0	0.00	15.65	0.1	147	0.04%
2019/05/16	0	15.80	0	0.00	15.75	0	148	0.02%
2019/05/09	0	0.00	2	16.00	16.00	-2	143	-1.39%
2019/05/07	0	0.00	3	16.00	16.00	-3	136	-2.20%
2019/04/25	0	0.00	18	16.67	16.15	-18	126	-14.20%
2019/04/24	22	16.66	4	16.45	16.40	18	116	15.40%
2019/04/23	0	15.65	0	0.00	15.60	0	95	0.00%
2019/04/22	1	15.60	0	0.00	15.60	1	95	1.00%
2019/04/18	0	0.00	4	15.55	15.55	-4	95	-4.18%
2019/04/17	0	0.00	5	15.65	15.65	-5	101	-4.92%
2019/04/16	0	0.00	8	15.38	15.40	-8	99	-8.03%
2019/04/12	0	0.00	4	15.40	15.40	-4	98	-4.05%
2019/04/10	0	0.00	4	15.40	15.45	-4	97	-4.09%
2019/04/08	0	0.00	7	15.51	15.45	-7	95	-7.31%
2019/04/03	0	0.00	5	15.41	15.35	-5	91	-5.45%
2019/04/02	0	0.00	7	15.37	15.40	-7	89	-7.79%
2019/03/28	0	0.00	15	15.50	15.55	-15	86	-17.44%
2019/03/26	0	0.00	3	15.50	15.60	-3	85	-3.53%
2019/03/21	0	15.60	0	0.00	15.65	0	89	0.01%
2019/03/20	1	15.50	0	0.00	15.55	1	88	1.08%
2019/03/15	0	0.00	40	15.51	15.50	-40	89	-44.82%
2019/02/27	1	15.30	0	0.00	15.25	1	88	1.13%
2019/02/26	0	0.00	2	15.40	15.30	-2	86	-2.32%
2019/02/25	0	0.00	5	15.50	15.50	-5	84	-5.93%
2019/02/21	0	0.00	9	15.50	15.45	-9	85	-10.48%
2019/02/20	1	15.65	22	15.64	15.60	-21	83	-25.06%
2019/02/19	0	0.00	10	15.65	15.65	-10	81	-12.23%
2019/01/24	0.3	15.30	0	0.00	15.25	0.3	84	0.41%
2019/01/22	0.2	15.40	0	0.00	15.35	0.2	86	0.23%
2019/01/21	0.1	15.45	0	0.00	15.40	0.1	90	0.16%
2019/01/02	0	0.00	10	15.41	15.50	-10	117	-8.49%
2018/12/14	1	15.75	0	0.00	15.70	1	131	0.76%
2018/11/08	0	0.00	4	15.85	15.70	-4	181	-2.21%
2018/11/06	0	0.00	22	15.72	15.75	-22	261	-8.41%
2018/10/22	2	15.60	0	0.00	15.60	2	290	0.69%
2018/10/16	0.7	16.15	0	0.00	16.10	0.7	287	0.24%
2018/10/15	0.2	16.05	0	0.00	16.00	0.2	290	0.08%
2018/10/12	3	15.97	0	0.00	16.05	3	289	1.04%
2018/10/09	0	16.70	0	0.00	16.70	0	283	0.00%
2018/10/08	1.9	16.74	0	0.00	16.95	1.9	281	0.67%
2018/09/27	5	16.90	0	0.00	16.85	5	274	1.82%
2018/09/26	1	16.60	0	0.00	16.75	1	275	0.36%
2018/09/07	0	0.00	2	16.80	16.80	-2	287	-0.69%
2018/09/03	0	0.00	3	17.00	17.00	-3	290	-1.03%
2018/08/27	1.7	17.30	0	0.00	17.25	1.7	296	0.58%
2018/08/23	0.7	17.30	0	0.00	17.25	0.7	297	0.23%
2018/08/13	1	19.60	3	19.60	19.60	-2	285	-0.70%
2018/08/10	0	19.80	0	0.00	19.80	0	247	0.02%
2018/08/09	0	0.00	7	19.95	19.95	-7	238	-2.93%
2018/08/08	0	19.90	0	0.00	20.00	0	234	0.00%
2018/08/07	0.8	19.90	2	20.00	19.90	-1.2	229	-0.54%
2018/08/03	0	0.00	4	19.65	19.75	-4	218	-1.83%
2018/08/02	0.7	19.60	3	19.60	19.55	-2.3	217	-1.06%
2018/08/01	0.6	19.55	8	19.53	19.50	-7.4	215	-3.44%
2018/07/31	0	0.00	6	19.45	19.45	-6	213	-2.81%
2018/07/23	0.8	19.55	0	0.00	19.50	0.8	214	0.36%
2018/07/19	0	19.20	0	0.00	19.35	0	209	0.01%
2018/07/18	0.5	19.35	6	19.25	19.30	-5.5	212	-2.60%
2018/07/17	0	0.00	2	18.85	18.80	-2	213	-0.94%
2018/07/13	0	0.00	5	19.00	19.00	-5	211	-2.36%
2018/07/10	0	0.00	1	19.05	19.10	-1	216	-0.46%
2018/07/09	0.8	19.15	3	19.10	19.10	-2.2	216	-1.02%
2018/07/05	0	0.00	2	19.28	19.25	-2	227	-0.88%
2018/07/04	0.6	19.35	7	19.25	19.30	-6.4	230	-2.79%
2018/07/03	0.2	19.30	0	0.00	19.25	0.2	233	0.09%
2018/06/29	0	19.40	1	19.55	19.55	-1	246	-0.40%
2018/06/28	1.5	19.60	1	19.60	19.60	0.5	248	0.21%
2018/06/27	0.6	19.65	5	19.60	19.60	-4.4	254	-1.75%
2018/06/26	0.2	19.60	2	19.50	19.55	-1.8	261	-0.69%
2018/06/25	0	0.00	5	19.55	19.50	-5	266	-1.88%
2018/06/19	0	19.75	0	0.00	19.75	0	282	0.00%
2018/06/15	0.5	19.90	0	0.00	19.90	0.5	273	0.18%
2018/06/12	0	0.00	5	19.90	19.85	-5	267	-1.87%
2018/06/07	0.7	20.10	0	0.00	20.05	0.7	260	0.29%
2018/06/05	0	0.00	0.1	19.90	19.90	-0.1	257	-0.04%
2018/05/31	0	0.00	13	19.90	19.80	-13	255	-5.09%
2018/05/30	0.7	20.00	0	0.00	19.95	0.7	254	0.29%
2018/05/29	0	0.00	12	19.98	19.95	-12	253	-4.74%
2018/05/28	1.5	20.00	0	0.00	19.95	1.5	251	0.59%
2018/05/22	0.8	19.75	0	0.00	19.70	0.8	216	0.35%
2018/05/17	0	19.30	7	19.32	19.30	-7	217	-3.22%
2018/05/16	0.4	19.25	0	0.00	19.25	0.4	217	0.16%
2018/05/15	0.2	19.15	3	19.15	19.10	-2.8	218	-1.30%
2018/05/14	0	0.00	5	19.25	19.20	-5	222	-2.24%
2018/05/08	0.7	19.55	0	0.00	19.55	0.7	218	0.33%
2018/05/07	0.1	19.60	0	0.00	19.55	0.1	218	0.02%
2018/05/04	0	19.55	0	0.00	19.50	0	218	0.00%
2018/05/03	0.6	19.45	0	0.00	19.60	0.6	216	0.28%
2018/05/02	0.2	19.80	0	0.00	19.75	0.2	216	0.07%
2018/04/30	0.6	19.75	0	0.00	19.70	0.6	217	0.26%
2018/04/27	0.3	19.60	0	0.00	19.55	0.3	215	0.14%
2018/04/26	0	0.00	0.3	19.65	19.60	-0.3	215	-0.14%
2018/04/24	2	19.50	0	0.00	19.55	2	216	0.92%
2018/04/23	0.8	19.80	0	0.00	19.80	0.8	218	0.35%
2018/04/17	0	19.75	0	0.00	19.80	0	224	0.00%
2018/04/16	1	19.90	19	19.90	19.90	-18	223	-8.04%
2018/04/13	0	0.00	9	19.97	19.90	-9	224	-4.01%
2018/04/10	0	20.15	0	0.00	20.25	0	222	0.00%
2018/04/09	10.7	20.15	0	0.00	20.20	10.7	220	4.86%
2018/04/03	0	0.00	16	20.06	20.10	-16	221	-7.23%
2018/04/02	0	20.00	0	0.00	20.00	0	217	0.00%
2018/03/31	1	19.85	0	0.00	19.85	1	210	0.48%
2018/03/30	0.8	19.80	0	0.00	19.80	0.8	210	0.36%
2018/03/28	0	19.65	0	0.00	19.65	0	197	0.00%
2018/03/27	1.5	19.70	0	0.00	19.70	1.5	193	0.78%
2018/03/26	2.4	19.22	0	0.00	19.25	2.4	187	1.28%
2018/03/23	0.1	18.70	0	0.00	18.65	0.1	172	0.03%
2018/03/22	0.3	18.85	0	0.00	18.80	0.3	177	0.19%
2018/03/19	10	18.55	50	18.60	18.60	-40	179	-22.29%
2018/03/16	0.5	18.70	0	0.00	18.70	0.5	178	0.30%
2018/03/15	0.5	18.70	6	18.85	18.80	-5.5	176	-3.09%
2018/03/14	0	0.00	30	18.70	18.85	-30	175	-17.07%
2018/03/13	0	18.80	0	0.00	18.80	0	177	0.00%
2018/03/12	0.6	18.60	0	0.00	18.75	0.6	179	0.32%
2018/03/08	1	18.45	0	0.00	18.40	1	181	0.57%
2018/02/26	0.8	18.60	7	18.52	18.55	-6.2	189	-3.27%
2018/02/22	1.4	18.45	0	0.00	18.40	1.4	194	0.70%
2018/02/12	9	18.07	0	0.00	18.20	9	202	4.44%
2018/02/09	0	18.25	0	0.00	18.25	0	204	0.01%
2018/02/08	0.8	18.25	0	0.00	18.20	0.8	202	0.39%
2018/02/06	25	18.08	0	0.00	18.15	25	208	11.97%
2018/02/01	0.7	18.70	0	0.00	18.65	0.7	205	0.33%
2018/01/31	0.8	18.70	0	0.00	18.65	0.8	208	0.39%
2018/01/29	5.1	18.75	0	0.00	18.70	5.1	215	2.38%
2018/01/26	0.8	18.85	0	0.00	18.80	0.8	219	0.36%
2018/01/25	5	18.75	0	0.00	18.80	5	220	2.27%
2018/01/22	0.8	18.95	0	0.00	18.90	0.8	233	0.34%
2018/01/17	2	18.90	2	18.93	19.05	0	251	0.00%
2018/01/16	0.5	18.95	0	0.00	19.10	0.5	249	0.21%
2018/01/15	0.5	18.75	0	0.00	18.90	0.5	250	0.21%
2018/01/11	4	18.70	0	0.00	18.70	4	246	1.62%
2018/01/09	0	18.70	0	0.00	18.85	0	245	0.00%
2018/01/08	2.8	19.02	0	0.00	18.95	2.8	243	1.14%
2018/01/02	3.8	18.54	0	0.00	18.65	3.8	235	1.62%