名軒 (1442)-國泰-館前券商分點個股進出

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
49.80
漲跌
▲0.55
漲幅
+1.12%
成交量
1,784張
產業
上市營建類股
101人加入追蹤

立即追蹤
本地時間:13:35(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

名軒 (1442)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/18	7	49.15	2	49.60	49.80	5	893	0.56%
2024/04/17	5	49.40	30	49.00	49.25	-25	929	-2.69%
2024/04/16	26.2	47.72	8	48.72	48.10	18.2	896	2.03%
2024/04/15	28	48.87	20.2	48.98	48.55	7.8	859	0.90%
2024/04/12	13.2	47.94	20.5	47.68	48.05	-7.3	806	-0.91%
2024/04/11	1	46.00	29	46.32	46.40	-28	779	-3.59%
2024/04/10	23	46.18	31	46.14	46.10	-8	759	-1.05%
2024/04/09	5	44.96	7	45.18	45.05	-2	734	-0.27%
2024/04/08	2	45.25	28	45.16	45.30	-26	726	-3.58%
2024/04/03	9	44.53	27	44.31	44.80	-18	720	-2.49%
2024/04/02	25	44.94	1.2	44.56	44.65	23.8	711	3.35%
2024/04/01	25.1	45.11	5	45.25	45.25	20.1	723	2.77%
2024/03/29	27.4	44.68	0	0.00	45.00	27.4	717	3.82%
2024/03/28	6	44.97	2	45.73	45.15	4	710	0.57%
2024/03/27	1.1	44.86	17	44.77	45.20	-15.9	697	-2.28%
2024/03/26	1	43.65	5.5	44.10	43.90	-4.5	670	-0.67%
2024/03/25	13	44.20	7	43.85	43.95	6	664	0.90%
2024/03/22	16.3	42.81	7	43.26	43.35	9.3	646	1.44%
2024/03/21	2	42.33	6	43.02	43.00	-4	628	-0.64%
2024/03/20	4	41.89	33	42.20	42.85	-29	596	-4.86%
2024/03/19	8	40.60	11	40.65	40.75	-3	548	-0.55%
2024/03/18	1	40.10	34.1	39.96	40.10	-33.1	537	-6.15%
2024/03/15	0	0.00	10	39.27	39.40	-10	519	-1.92%
2024/03/14	0	0.00	31	38.92	38.90	-31	515	-6.01%
2024/03/13	34	38.53	16.2	40.12	38.30	17.8	504	3.54%
2024/03/12	4.3	37.70	0	0.00	38.00	4.3	476	0.91%
2024/03/11	6	37.85	1	38.30	37.95	5	482	1.04%
2024/03/08	23	38.42	0	0.00	38.10	23	485	4.73%
2024/03/07	9	38.74	1	39.10	38.90	8	502	1.59%
2024/03/06	1	38.90	0	0.00	38.90	1	518	0.19%
2024/03/05	5	38.73	0	38.70	38.70	5	528	0.94%
2024/03/04	2.2	38.66	0	0.00	38.75	2.2	539	0.40%
2024/03/01	0.2	38.63	0.2	38.60	38.60	0	583	0.00%
2024/02/29	0	0.00	39	38.30	38.75	-39	594	-6.56%
2024/02/27	0	0.00	2	37.65	37.70	-2	581	-0.34%
2024/02/26	2	37.85	0	0.00	37.55	2	581	0.34%
2024/02/23	6.1	37.63	0	0.00	37.60	6.1	578	1.05%
2024/02/22	7	37.59	1	37.55	37.75	6	579	1.04%
2024/02/21	13	37.66	0	0.00	37.65	13	585	2.22%
2024/02/20	3.1	37.80	7	38.00	37.75	-3.9	602	-0.65%
2024/02/19	0	0.00	4	37.70	37.85	-4	620	-0.65%
2024/02/16	0	0.00	2.1	37.45	37.50	-2.1	619	-0.33%
2024/02/15	14	37.40	5	37.58	37.60	9	617	1.46%
2024/01/30	1.1	36.70	0	0.00	36.65	1.1	685	0.16%
2024/01/29	4	36.71	0	0.00	36.70	4	697	0.57%
2024/01/25	0.1	36.40	5	36.30	36.40	-5	703	-0.71%
2024/01/23	7.2	36.41	3	36.30	36.30	4.2	709	0.58%
2024/01/22	0	36.60	0	0.00	36.50	0	705	0.00%
2024/01/18	1.1	36.41	1	36.45	36.60	0.1	706	0.02%
2024/01/17	11.1	36.58	0	0.00	36.65	11.1	706	1.57%
2024/01/16	1	36.45	2	36.60	36.65	-1	709	-0.14%
2024/01/12	14	36.81	1	37.00	37.00	13	711	1.83%
2024/01/11	7.3	37.15	0	0.00	37.05	7.3	730	1.00%
2024/01/09	0	0.00	19	38.58	38.55	-19	712	-2.67%
2024/01/08	0	0.00	9	38.85	38.80	-9	715	-1.26%
2024/01/05	6	38.83	9.3	38.53	38.55	-3.3	717	-0.45%
2024/01/04	0	0.00	1	38.35	38.40	-1	720	-0.14%
2024/01/02	0	0.00	5	38.68	38.70	-5	762	-0.66%
2023/12/29	0.3	38.50	0	38.55	38.60	0.3	764	0.03%
2023/12/27	10	38.17	0	0.00	38.55	10	758	1.32%
2023/12/26	0.3	37.80	5.4	37.65	37.65	-5.2	742	-0.70%
2023/12/25	0	0.00	0.2	37.65	37.75	-0.2	742	-0.03%
2023/12/22	0	37.70	0	0.00	37.80	0	742	0.00%
2023/12/21	4	37.60	2	37.57	37.55	2	752	0.27%
2023/12/20	4	38.13	0	0.00	37.85	4	792	0.51%
2023/12/19	1.1	38.23	0	0.00	38.20	1.1	789	0.14%
2023/12/18	0.1	38.50	0	38.50	38.45	0.1	791	0.01%
2023/12/15	5	38.50	0	0.00	38.10	5	789	0.63%
2023/12/14	0	0.00	2	38.40	38.40	-2	785	-0.25%
2023/12/13	0	38.20	1	38.00	38.20	-1	781	-0.12%
2023/12/12	2.2	37.89	0	0.00	37.95	2.2	780	0.28%
2023/12/11	21.1	38.27	0	0.00	38.05	21.1	773	2.72%
2023/12/08	0.1	38.00	0	0.00	38.05	0.1	763	0.02%
2023/12/07	2	38.00	0	0.00	37.90	2	758	0.26%
2023/12/06	1.5	38.60	0	0.00	38.20	1.5	744	0.20%
2023/12/05	0.2	38.80	0	0.00	39.20	0.2	738	0.03%
2023/12/04	1	38.55	18	38.99	38.95	-17	735	-2.31%
2023/12/01	12	38.76	3	38.70	38.30	9	720	1.25%
2023/11/30	35	38.99	0	0.00	39.10	35	703	4.97%
2023/11/29	12	39.31	0	0.00	39.50	12	699	1.71%
2023/11/28	6	38.55	4.3	38.94	39.70	1.7	693	0.25%
2023/11/27	0	0.00	1	38.00	37.90	-1	646	-0.15%
2023/11/24	12	37.80	0	0.00	37.75	12	635	1.89%
2023/11/21	6	37.70	5	37.70	37.80	1	633	0.16%
2023/11/17	0	0.00	4	38.10	37.95	-4	644	-0.62%
2023/11/16	4	37.68	4	37.71	37.75	0	631	0.00%
2023/11/15	2	36.95	7	37.18	37.20	-5	614	-0.81%
2023/11/14	0.1	36.95	0	0.00	36.95	0.1	615	0.02%
2023/11/13	0	0.00	3	37.10	36.90	-3	616	-0.49%
2023/11/10	15	37.21	2	37.68	36.00	13	603	2.15%
2023/11/09	13	38.00	3	37.90	38.25	10	573	1.74%
2023/11/08	0	0.00	7	37.45	37.90	-7	574	-1.22%
2023/11/07	7	37.59	0	0.00	37.65	7	572	1.22%
2023/11/06	2	37.20	12	37.05	37.45	-10	564	-1.77%
2023/11/03	0	0.00	2	36.30	36.60	-2	564	-0.35%
2023/11/02	0	0.00	3	36.15	36.15	-3	565	-0.53%
2023/10/27	2	35.58	0	0.00	35.40	2	603	0.33%
2023/10/26	3	35.65	0	0.00	35.50	3	623	0.48%
2023/10/25	2	35.85	4	35.93	35.90	-2	645	-0.31%
2023/10/20	4	35.60	0	0.00	35.40	4	832	0.48%
2023/10/19	4	35.75	4	35.80	35.80	0	839	0.00%
2023/10/18	0	0.00	0.2	38.25	36.60	-0.2	820	-0.03%
2023/10/16	0	0.00	17	37.96	37.80	-17	789	-2.15%
2023/10/13	12	37.69	2	37.70	37.70	10	789	1.27%
2023/10/11	19	36.76	46	37.48	38.00	-27	794	-3.40%
2023/10/06	0	0.00	1	36.70	36.70	-1	784	-0.13%
2023/10/05	0	0.00	1	36.30	36.25	-1	777	-0.13%
2023/10/04	19	35.89	6	36.08	36.00	13	779	1.67%
2023/10/03	1	36.15	3	36.38	36.30	-2	783	-0.26%
2023/10/02	5	35.88	5.2	36.20	36.25	-0.2	787	-0.02%
2023/09/26	0	0.00	3	35.98	35.90	-3	880	-0.34%
2023/09/25	5	36.00	19	36.12	36.50	-14	875	-1.60%
2023/09/21	13	34.39	1	34.25	34.25	12	835	1.44%
2023/09/20	0	0.00	7	34.51	34.55	-7	831	-0.84%
2023/09/19	0	0.00	1	34.65	34.50	-1	832	-0.12%
2023/09/18	0	0.00	3	34.67	34.40	-3	837	-0.36%
2023/09/14	0	0.00	2	34.88	34.55	-2	843	-0.24%
2023/09/06	2	34.80	1	35.00	34.80	1	914	0.11%
2023/09/05	4	34.95	0	0.00	35.10	4	915	0.44%
2023/09/04	2	34.50	2	35.20	35.25	0	919	0.00%
2023/09/01	8	34.38	0	0.00	34.50	8	917	0.87%
2023/08/29	0	0.00	1	33.70	33.80	-1	947	-0.11%
2023/08/25	0	0.00	0	33.65	33.80	0	954	0.00%
2023/08/24	2	33.50	1	33.80	33.80	1	957	0.10%
2023/08/22	0	0.00	5.5	34.57	34.60	-5.5	962	-0.57%
2023/08/21	0	0.00	3	34.50	34.75	-3	986	-0.30%
2023/08/18	6	34.53	2	34.35	34.40	4	985	0.41%
2023/08/17	2	34.75	0	0.00	34.70	2	983	0.20%
2023/08/14	3	34.00	0	0.00	33.85	3	987	0.30%
2023/08/10	1	33.60	0	0.00	34.00	1	988	0.10%
2023/08/09	2	33.83	17	34.46	34.20	-15	994	-1.51%
2023/08/08	0	0.00	5	34.66	34.80	-5	991	-0.50%
2023/08/07	3	34.33	0	0.00	34.80	3	1,008	0.30%
2023/08/02	5	34.42	31	34.24	34.35	-26	1,005	-2.59%
2023/08/01	4	35.58	0	0.00	35.55	4	982	0.41%
2023/07/31	5	35.67	0	0.00	36.05	5	979	0.51%
2023/07/28	0	0.00	3	35.65	35.55	-3	969	-0.31%
2023/07/27	55	35.63	39	34.78	34.80	16	950	1.68%
2023/07/26	7	34.06	1	34.80	35.15	6	853	0.70%
2023/07/25	1	32.60	10	32.63	32.80	-9	771	-1.17%
2023/07/24	1	32.35	0	0.00	32.30	1	758	0.13%
2023/07/21	0	0.00	16	32.18	32.00	-16	751	-2.13%
2023/07/20	0	0.00	5	32.27	32.05	-5	755	-0.66%
2023/07/19	1	31.65	0	0.00	31.80	1	750	0.13%
2023/07/18	0	0.00	16	31.85	31.80	-16	758	-2.11%
2023/07/17	0	0.00	20	31.95	31.80	-20	770	-2.60%
2023/07/14	0	0.00	3	31.65	31.80	-3	768	-0.39%
2023/07/13	1	31.50	1	31.50	31.50	0	771	0.00%
2023/07/10	1	31.90	1	32.00	31.85	0	785	0.00%
2023/07/06	38	32.11	44	32.69	32.00	-6	796	-0.75%
2023/07/05	3	33.07	0	0.00	33.15	3	778	0.39%
2023/07/04	1	32.15	0	0.00	32.20	1	743	0.13%
2023/07/03	2	32.03	5	32.20	32.15	-3	753	-0.40%
2023/06/30	1	32.05	20	32.03	32.20	-19	756	-2.51%
2023/06/27	0	0.00	10	31.85	31.75	-10	783	-1.28%
2023/06/26	0	0.00	3	31.97	31.80	-3	797	-0.38%
2023/06/21	1	31.75	0	0.00	31.90	1	806	0.12%
2023/06/20	0	0.00	1	31.80	31.85	-1	882	-0.11%
2023/06/16	2	31.90	6	31.73	31.85	-4	914	-0.44%
2023/06/15	16	32.54	12	32.40	32.10	4	942	0.42%
2023/06/14	52	32.88	43	33.08	32.90	9	952	0.95%
2023/06/13	0	0.00	2	32.15	32.15	-2	940	-0.21%
2023/06/12	3	31.80	0	0.00	32.00	3	939	0.32%
2023/06/09	3	31.95	0	0.00	31.90	3	944	0.32%
2023/06/08	1	31.95	0	0.00	31.85	1	955	0.10%
2023/06/07	1	32.10	0	0.00	32.20	1	960	0.10%
2023/06/06	0	0.00	1	32.05	32.40	-1	993	-0.10%
2023/06/05	5	32.28	0	0.00	31.90	5	1,002	0.50%
2023/06/01	0	0.00	0.1	32.55	32.50	-0.1	997	-0.01%
2023/05/31	1	32.75	0	0.00	32.80	1	998	0.10%
2023/05/30	0	32.80	0	0.00	32.85	0	1,002	0.00%
2023/05/29	0	0.00	2	33.05	32.90	-2	1,007	-0.20%
2023/05/26	7	32.61	3	32.78	32.90	4	1,008	0.40%
2023/05/25	2.1	32.73	3	32.82	32.90	-1	1,017	-0.09%
2023/05/19	9	32.21	3	32.15	32.15	6	1,038	0.58%
2023/05/18	23	32.46	0	0.00	32.25	23	1,046	2.20%
2023/05/17	8	32.61	0	0.00	32.60	8	1,043	0.77%
2023/05/16	0	0.00	9	32.30	32.25	-9	1,043	-0.86%
2023/05/12	2	31.60	0	0.00	31.60	2	1,029	0.19%
2023/05/11	2	31.60	0	0.00	31.55	2	1,031	0.19%
2023/05/05	2	31.98	0	0.00	32.00	2	1,029	0.19%
2023/05/04	4	31.98	0	0.00	32.10	4	1,042	0.38%
2023/05/03	1	32.55	1	32.50	32.35	0	1,047	0.00%
2023/05/02	0	0.00	12	32.48	32.75	-12	1,071	-1.12%
2023/04/28	0	0.00	10	32.35	32.35	-10	1,083	-0.92%
2023/04/26	2	32.10	2	32.25	32.15	0	1,095	0.00%
2023/04/25	3	32.20	0	0.00	31.95	3	1,097	0.27%
2023/04/24	0	0.00	3	32.25	32.30	-3	1,107	-0.27%
2023/04/18	0	0.00	1.2	33.72	33.50	-1.2	1,173	-0.10%
2023/04/17	0	0.00	5	33.85	33.85	-5	1,169	-0.43%
2023/04/14	1	34.10	0	34.45	33.85	1	1,166	0.08%
2023/04/12	5	33.45	1	33.45	33.45	4	1,150	0.35%
2023/04/07	0	0.00	5	33.85	33.90	-5	1,183	-0.42%
2023/04/06	0	0.00	11	33.21	33.55	-11	1,172	-0.94%
2023/03/31	0	0.00	5	32.40	32.40	-5	1,155	-0.43%
2023/03/30	1	31.80	2	32.00	31.90	-1	1,151	-0.09%
2023/03/29	1	31.75	25	31.70	31.70	-24	1,148	-2.09%
2023/03/23	32	33.71	15	34.12	33.35	17	1,122	1.52%
2023/03/22	1	33.85	0	0.00	33.30	1	1,060	0.09%
2023/03/21	5	33.75	7	33.74	33.85	-2	1,053	-0.19%
2023/03/20	25	33.47	3.3	33.39	33.10	21.7	1,057	2.05%
2023/03/17	0	0.00	1	32.75	32.90	-1	1,043	-0.10%
2023/03/16	5	32.40	1.4	32.19	32.30	3.6	1,028	0.35%
2023/03/15	0	0.00	4	32.20	32.10	-4	1,027	-0.39%
2023/03/13	0	0.00	20	31.75	31.75	-20	1,065	-1.88%
2023/03/09	1	31.50	0	0.00	32.50	1	1,079	0.09%
2023/03/06	0	0.00	3	32.50	32.50	-3	1,086	-0.28%
2023/03/02	1	31.20	1	31.50	31.60	0	1,103	0.00%
2023/03/01	2	31.35	0	0.00	31.55	2	1,120	0.18%
2023/02/23	10	31.60	0	0.00	31.80	10	1,159	0.86%
2023/02/22	3	31.80	0	0.00	31.90	3	1,169	0.26%
2023/02/21	9.1	32.24	0	0.00	32.20	9.1	1,201	0.76%
2023/02/17	5	33.30	0	0.00	32.90	5	1,217	0.41%
2023/02/10	0.3	31.90	0	0.00	31.80	0.3	1,355	0.02%
2023/02/09	0	0.00	3	32.00	32.00	-3	1,358	-0.22%
2023/02/07	0.2	31.60	0	0.00	31.75	0.2	1,354	0.01%
2023/02/06	0.1	31.80	0	0.00	31.75	0.1	1,355	0.01%
2023/02/03	3.6	31.23	2	31.30	31.25	1.6	1,355	0.12%
2023/02/02	1.2	31.37	0	0.00	31.75	1.2	1,350	0.09%
2023/02/01	2	31.98	0	0.00	31.70	2	1,338	0.15%
2023/01/31	1	31.95	0	0.00	31.70	1	1,331	0.08%
2023/01/30	8	32.88	0	0.00	33.00	8	1,309	0.61%
2023/01/17	0.2	31.90	0	0.00	33.00	0.2	1,304	0.01%
2023/01/16	0.5	31.85	0	0.00	31.90	0.5	1,308	0.04%
2023/01/13	0.3	31.95	1	32.00	31.90	-0.7	1,323	-0.05%
2023/01/12	1	31.95	0	0.00	32.10	1	1,344	0.07%
2023/01/11	9.8	32.27	2	32.70	32.00	7.8	1,339	0.59%
2023/01/10	0	0.00	2	34.75	34.60	-2	1,289	-0.16%
2023/01/09	5	34.50	0	0.00	34.50	5	1,286	0.39%
2023/01/06	0	0.00	3	34.87	34.80	-3	1,279	-0.23%
2023/01/03	0	0.00	2	35.65	35.75	-2	1,309	-0.15%
2022/12/30	0	0.00	16	34.52	34.80	-16	1,364	-1.17%
2022/12/29	0	0.00	2	35.40	35.05	-2	1,411	-0.14%
2022/12/26	1	36.50	0	0.00	36.10	1	1,382	0.07%
2022/12/23	0	0.00	30	36.08	37.20	-30	1,378	-2.18%
2022/12/22	1	36.50	0	0.00	36.65	1	1,384	0.07%
2022/12/21	5	36.25	0	0.00	36.10	5	1,398	0.36%
2022/12/19	0	0.00	1	36.20	36.30	-1	1,412	-0.07%
2022/12/16	5	36.25	1	36.20	36.20	4	1,427	0.28%
2022/12/15	0	0.00	3	36.55	36.95	-3	1,426	-0.21%
2022/12/13	3	36.90	0	0.00	36.90	3	1,433	0.21%
2022/12/12	4	38.11	5.1	37.61	37.00	-1.1	1,442	-0.07%
2022/12/09	6	37.93	5	37.86	38.10	1	1,438	0.07%
2022/12/08	2	36.55	0	0.00	36.55	2	1,429	0.14%
2022/12/07	0	0.00	2	36.15	36.50	-2	1,449	-0.14%
2022/12/06	0	0.00	3	36.38	35.95	-3	1,484	-0.20%
2022/12/05	12	36.01	2	36.68	36.00	10	1,487	0.67%
2022/12/02	0	0.00	2	37.00	36.70	-2	1,492	-0.13%
2022/11/30	41	37.14	10	36.80	37.35	31	1,505	2.06%
2022/11/29	2	35.90	8	35.99	36.20	-6	1,478	-0.41%
2022/11/28	0	0.00	7	35.04	35.20	-7	1,459	-0.48%
2022/11/25	0	0.00	3	34.60	34.60	-3	1,457	-0.21%
2022/11/24	4	34.15	2	33.85	33.80	2	1,456	0.14%
2022/11/23	13	34.46	8	34.50	34.50	5	1,453	0.34%
2022/11/22	17	34.75	4	34.73	34.70	13	1,470	0.88%
2022/11/21	9	33.78	5.4	34.34	34.65	3.6	1,504	0.24%
2022/11/18	4	33.88	10	33.96	33.90	-6	1,549	-0.39%
2022/11/17	0	0.00	3	32.27	33.05	-3	1,544	-0.19%
2022/11/16	0	0.00	1	32.30	32.70	-1	1,512	-0.07%
2022/11/15	0	0.00	1	32.55	32.50	-1	1,515	-0.07%
2022/11/14	5	32.18	1	32.35	32.30	4	1,503	0.27%
2022/11/11	11	31.26	5.1	31.32	31.90	5.9	1,449	0.41%
2022/11/10	1	29.95	1	30.05	29.85	0	1,373	0.00%
2022/11/08	10	29.20	0	0.00	29.15	10	1,302	0.77%
2022/11/07	2	29.15	0	0.00	29.05	2	1,300	0.15%
2022/10/24	5	28.90	5	28.70	28.95	0	1,223	0.00%
2022/10/21	0	0.00	3	28.53	29.55	-3	1,206	-0.25%
2022/10/20	1	28.40	0	0.00	28.25	1	1,189	0.08%
2022/10/18	15	28.98	1	28.50	29.15	14	1,142	1.23%
2022/10/17	0	0.00	1	28.40	28.30	-1	1,120	-0.09%
2022/10/14	1	28.35	2	28.10	28.30	-1	1,113	-0.09%
2022/10/11	0	0.00	7	28.09	27.90	-7	1,079	-0.65%
2022/10/07	0	0.00	1	29.95	28.45	-1	1,049	-0.10%
2022/10/06	4	30.19	13	29.20	30.05	-9	988	-0.91%
2022/10/05	3	28.60	0	0.00	28.50	3	925	0.32%
2022/10/04	2	28.65	0	0.00	28.75	2	920	0.22%
2022/10/03	6	28.50	0	0.00	28.20	6	902	0.67%
2022/09/30	5	29.00	4	29.01	29.15	1	879	0.11%
2022/09/28	18	28.60	3	28.50	28.60	15	848	1.77%
2022/09/26	3	28.05	8	28.11	28.25	-5	815	-0.61%
2022/09/23	2	28.80	3	29.15	28.90	-1	798	-0.13%
2022/09/22	0	0.00	0.1	28.50	28.45	-0.1	778	-0.02%
2022/09/20	6	28.70	2	28.05	28.60	4	751	0.53%
2022/09/19	6	29.35	1.1	29.31	28.60	4.9	733	0.67%
2022/09/16	2	29.70	5	30.15	29.30	-3	713	-0.42%
2022/09/15	5	29.45	3	29.50	29.40	2	690	0.29%
2022/09/14	0	0.00	1	30.00	30.00	-1	667	-0.15%
2022/09/13	1	29.30	2.5	29.22	29.95	-1.5	638	-0.23%
2022/09/12	1	28.50	3	28.83	28.85	-2	603	-0.33%
2022/09/08	11	28.35	2	28.08	28.25	9	580	1.54%
2022/09/06	0	0.00	0.2	27.70	27.55	-0.2	513	-0.04%
2022/09/05	4	27.00	4	26.96	27.00	0	473	0.00%
2022/09/01	1	26.35	2	26.48	26.60	-1	462	-0.22%
2022/08/30	2	26.80	4	26.90	27.00	-2	430	-0.46%
2022/08/26	0	0.00	2	26.38	26.50	-2	367	-0.54%
2022/08/25	1	26.25	27	25.93	26.45	-26	311	-8.34%
2022/08/24	5	24.82	1	24.55	25.30	4	222	1.80%
2022/08/22	2	24.08	0	0.00	24.10	2	188	1.06%
2022/08/04	0	0.00	0	21.75	22.10	0	185	-0.03%
2022/05/24	0	0.00	1	22.55	22.50	-1	276	-0.36%
2022/05/20	0	0.00	2	22.88	23.00	-2	279	-0.72%
2022/05/17	0	0.00	6	22.05	22.10	-6	282	-2.13%
2022/05/16	0	0.00	14	22.00	22.00	-14	284	-4.91%
2022/04/27	0	0.00	1	22.15	22.25	-1	292	-0.34%
2022/04/21	0	0.00	20	22.85	22.90	-20	291	-6.85%
2022/04/19	0	0.00	14	22.79	22.90	-14	291	-4.81%
2022/04/18	1	22.90	0	0.00	22.65	1	295	0.34%
2022/04/12	0	0.00	2	23.20	23.05	-2	297	-0.67%
2022/04/11	1	23.15	0	0.00	23.20	1	318	0.31%
2022/04/07	32	23.24	0	0.00	23.20	32	327	9.79%
2022/03/31	0.1	23.50	0	0.00	23.50	0.1	359	0.01%
2022/03/30	0	0.00	5	23.68	23.55	-5	369	-1.35%
2022/03/29	0	0.00	6	23.80	23.80	-6	374	-1.60%
2022/03/28	0	0.00	1	23.05	23.35	-1	384	-0.26%
2022/03/25	26	23.38	0	0.00	23.20	26	400	6.49%
2022/03/24	3	23.65	0	0.00	23.65	3	404	0.74%
2022/03/23	0	0.00	1	23.50	23.75	-1	408	-0.24%
2022/03/22	0	0.00	1	23.20	23.15	-1	417	-0.24%
2022/03/11	20	22.37	0	0.00	22.30	20	460	4.35%
2022/03/08	0	0.00	1	22.35	22.35	-1	474	-0.21%
2022/03/04	0	0.00	1	23.65	23.40	-1	479	-0.21%
2022/03/03	0	0.00	4.3	23.44	23.65	-4.3	501	-0.86%
2022/02/25	1	22.05	0	0.00	22.20	1	558	0.18%
2022/02/22	0	0.00	4	22.20	22.20	-4	585	-0.68%
2022/02/21	4	22.35	5	22.75	22.35	-1	593	-0.17%
2022/02/17	5	22.30	1	22.85	22.25	4	621	0.64%
2022/02/15	0	0.00	2	22.60	22.30	-2	667	-0.30%
2022/02/09	0	22.30	0	0.00	22.25	0	745	0.00%
2022/02/07	3	21.85	0	0.00	22.30	3	775	0.39%
2022/01/25	0.1	21.50	1	21.40	21.40	-1	822	-0.12%
2022/01/24	0	0.00	1	21.55	21.90	-1	847	-0.12%
2022/01/19	1	21.80	0.3	21.75	21.80	0.7	930	0.08%
2022/01/17	0	0.00	5	21.95	21.85	-5	975	-0.51%
2022/01/14	7	21.49	1	21.95	21.95	6	1,002	0.60%
2022/01/12	0	0.00	5	22.05	22.05	-5	1,059	-0.47%
2022/01/07	1	22.25	0	0.00	22.10	1	1,344	0.07%
2022/01/04	1	22.10	0.7	22.55	22.50	0.3	1,447	0.02%
2021/12/30	6	22.48	0	0.00	23.00	6	1,541	0.39%
2021/12/29	1	22.85	1	22.75	22.90	0	1,557	0.00%
2021/12/28	1	21.75	0	0.00	22.80	1	1,598	0.06%
2021/12/27	1	21.40	1	22.05	22.30	0	1,680	0.00%
2021/12/23	2	21.83	0	0.00	21.70	2	1,742	0.11%
2021/12/22	5	22.35	0	0.00	22.10	5	1,878	0.27%
2021/12/21	0.1	21.80	2	22.88	22.90	-2	1,888	-0.10%
2021/12/20	2	22.18	0	0.00	22.05	2	1,909	0.10%
2021/12/17	0	0.00	1	22.50	22.50	-1	1,941	-0.05%
2021/12/16	5	22.55	12	22.47	22.70	-7	2,004	-0.35%
2021/12/15	1	22.60	6	22.60	22.75	-5	2,096	-0.24%
2021/12/14	1	22.85	5	23.20	23.05	-4	2,205	-0.18%
2021/12/13	0	0.00	22	23.16	23.20	-22	2,326	-0.95%
2021/12/10	1	23.30	0	0.00	23.40	1	2,441	0.04%
2021/12/09	1	23.40	0	0.00	23.60	1	2,446	0.04%
2021/12/07	3	23.65	8	23.63	23.70	-5	2,467	-0.20%
2021/12/02	0	0.00	9	23.31	23.45	-9	2,496	-0.36%
2021/12/01	6	23.40	0	0.00	23.70	6	2,506	0.24%
2021/11/29	1	23.55	0	0.00	23.55	1	2,525	0.04%
2021/11/26	0	0.00	2	23.93	23.90	-2	2,520	-0.08%
2021/11/25	0	0.00	1	24.30	24.40	-1	2,523	-0.04%
2021/11/24	7	23.85	6	24.00	24.00	1	2,536	0.04%
2021/11/23	1.5	24.28	0	0.00	24.30	1.5	2,506	0.06%
2021/11/22	0	0.00	6	24.65	24.75	-6	2,504	-0.24%
2021/11/19	1	24.65	0	0.00	24.50	1	2,519	0.04%
2021/11/18	1	24.55	0	0.00	24.80	1	2,513	0.04%
2021/11/17	1	24.80	20	24.65	24.90	-19	2,509	-0.76%
2021/11/15	2	25.18	0	0.00	25.10	2	2,508	0.08%
2021/11/12	0	0.00	30	24.60	24.50	-30	2,487	-1.21%
2021/11/11	5	24.65	0	0.00	24.70	5	2,468	0.20%
2021/11/10	52	25.01	0	0.00	24.95	52	2,459	2.11%
2021/11/09	6	25.18	0	0.00	25.10	6	2,448	0.25%
2021/11/08	8	25.20	7	25.64	25.75	1	2,434	0.04%
2021/11/04	0	0.00	5	25.55	25.10	-5	2,401	-0.21%
2021/11/02	8	24.56	5	24.85	25.15	3	2,370	0.13%
2021/11/01	8	25.04	1	25.10	25.15	7	2,338	0.30%
2021/10/29	16	25.28	1	25.20	25.10	15	2,321	0.65%
2021/10/28	1	26.20	1	26.45	26.20	0	2,275	0.00%
2021/10/27	1	26.55	0	0.00	26.75	1	2,263	0.04%
2021/10/26	0	0.00	9	26.39	26.55	-9	2,245	-0.40%
2021/10/25	1	26.05	6	25.80	26.10	-5	2,220	-0.23%
2021/10/22	1	25.20	0	0.00	25.20	1	2,202	0.05%
2021/10/21	6	25.05	6	25.83	25.90	0	2,173	0.00%
2021/10/20	3	25.42	0	0.00	25.30	3	2,131	0.14%
2021/10/19	16	25.60	120	25.14	25.50	-104	2,111	-4.92%	大賣/鉅額交易
2021/10/18	12	26.82	0	0.00	26.85	12	1,927	0.62%
2021/10/15	17	26.99	6	26.87	27.20	11	1,898	0.58%
2021/10/14	0	0.00	7	26.21	26.15	-7	1,833	-0.38%
2021/10/12	3	25.33	3	25.50	25.50	0	1,771	0.00%
2021/10/08	0	0.00	7	25.70	25.80	-7	1,728	-0.41%
2021/10/07	6	24.73	1	25.25	24.55	5	1,639	0.30%
2021/10/06	0	0.00	3	24.43	24.45	-3	1,614	-0.19%
2021/10/05	1	24.00	3	24.13	24.60	-2	1,592	-0.13%
2021/10/04	20	24.42	16	24.70	24.60	4	1,546	0.26%
2021/10/01	13	23.12	12	23.29	23.60	1	1,450	0.07%
2021/09/30	2	23.50	1	23.95	23.60	1	1,415	0.07%
2021/09/29	8	23.58	19	23.39	23.25	-11	1,370	-0.80%
2021/09/27	3	22.37	2	22.40	22.40	1	1,212	0.08%
2021/09/24	11.2	22.71	1	22.85	22.95	10.2	1,173	0.87%
2021/09/23	2	22.80	2	22.90	23.30	0	1,143	0.00%
2021/09/22	5	22.71	7	22.64	23.05	-2	1,078	-0.19%
2021/09/17	60	21.18	20	22.31	22.90	40	974	4.10%
2021/09/16	17	21.48	67	21.20	21.10	-50	872	-5.73%
2021/09/15	5	21.20	31	20.98	21.90	-26	787	-3.30%
2021/09/14	10	19.85	0	0.00	19.95	10	744	1.34%
2021/09/13	0	0.00	6	19.93	19.90	-6	735	-0.82%
2021/09/09	0	0.00	5	19.30	19.40	-5	715	-0.70%
2021/09/08	5	19.60	1	19.75	19.50	4	709	0.56%
2021/09/07	5	19.75	0	0.00	19.70	5	690	0.72%
2021/09/06	0	0.00	4	20.20	19.90	-4	681	-0.59%
2021/09/03	3	19.90	2	19.98	19.95	1	662	0.15%
2021/09/02	0	0.00	5	19.95	19.75	-5	646	-0.77%
2021/09/01	2	19.95	5	19.96	19.95	-3	627	-0.48%
2021/08/31	2	19.90	0	0.00	19.95	2	610	0.33%
2021/08/30	1	20.00	5	20.00	19.75	-4	590	-0.68%
2021/08/27	0	0.00	3	19.40	19.35	-3	560	-0.54%
2021/08/25	0	0.00	6	19.29	19.40	-6	535	-1.12%
2021/08/24	0	0.00	13	19.01	19.00	-13	510	-2.55%
2021/08/19	0	0.00	10	18.70	18.55	-10	499	-2.00%
2021/08/17	3	18.65	0	0.00	18.45	3	472	0.64%
2021/08/13	10	18.30	1	18.35	18.40	9	456	1.97%
2021/08/11	15	18.57	0	0.00	18.30	15	446	3.36%
2021/08/10	5	18.65	0	0.00	18.75	5	432	1.16%
2021/08/05	4	18.90	0	0.00	19.05	4	471	0.85%
2021/08/04	5	19.05	0	0.00	19.05	5	495	1.01%
2021/08/02	10	19.46	0	0.00	19.00	10	506	1.97%
2021/07/28	0	0.00	4	18.75	18.70	-4	494	-0.81%
2021/07/27	0	0.00	2	18.80	18.85	-2	516	-0.39%
2021/07/22	3	18.80	1	18.85	18.90	2	535	0.37%
2021/07/21	2	18.80	4	19.35	18.80	-2	539	-0.37%
2021/07/16	0	0.00	2	18.70	18.75	-2	572	-0.35%
2021/07/08	3	18.80	0	0.00	18.80	3	606	0.49%
2021/07/06	0	0.00	4	18.75	18.80	-4	619	-0.65%
2021/07/05	3	18.80	0	0.00	18.80	3	624	0.48%
2021/06/29	0	0.00	1	18.90	18.90	-1	618	-0.16%
2021/06/28	6	18.91	3	18.95	19.00	3	615	0.49%
2021/06/25	2	19.00	0	0.00	19.00	2	614	0.33%
2021/06/24	3	19.30	5	20.11	19.50	-2	603	-0.33%
2021/06/23	3	19.52	38.2	19.33	19.75	-35.2	559	-6.30%
2021/06/22	0	0.00	5	17.55	18.00	-5	482	-1.04%
2021/05/18	0	0.00	1	16.90	17.00	-1	513	-0.19%
2021/05/17	3	16.37	0	0.00	16.40	3	511	0.59%
2021/05/12	0	0.00	2	16.75	16.85	-2	462	-0.43%
2021/05/06	1	17.60	6	17.60	17.65	-5	423	-1.18%
2021/05/04	7	17.50	0	0.00	17.50	7	419	1.67%
2021/05/03	4	17.64	0	0.00	17.70	4	394	1.01%
2021/04/28	0	0.00	2	18.35	18.25	-2	384	-0.52%
2021/04/27	0	0.00	1	18.25	18.35	-1	387	-0.26%
2021/04/26	0	0.00	1	18.50	18.40	-1	386	-0.26%
2021/04/23	1	18.50	0	0.00	18.40	1	384	0.26%
2021/04/22	2	18.45	4	18.74	18.40	-2	381	-0.52%
2021/04/20	1	18.25	0	0.00	18.25	1	338	0.30%
2021/04/19	2	18.05	20	18.10	18.20	-18	335	-5.36%
2021/04/13	0	0.00	2	18.15	17.85	-2	313	-0.64%
2021/04/12	0	0.00	5	17.85	17.75	-5	304	-1.64%
2021/04/09	5	17.80	0	0.00	17.75	5	299	1.67%
2021/04/08	0	0.00	3	17.80	17.80	-3	295	-1.02%
2021/03/24	7	17.99	0	0.00	17.95	7	289	2.42%
2021/03/17	1	18.25	0	0.00	18.30	1	279	0.36%
2021/03/12	5	18.10	0	0.00	18.25	5	296	1.68%
2021/03/10	0	0.00	1	18.60	18.40	-1	313	-0.32%
2021/02/25	0	0.00	2	17.95	17.90	-2	355	-0.56%
2021/02/19	0	0.00	10	17.22	17.65	-10	363	-2.75%
2021/02/18	8	17.50	0	0.00	17.50	8	366	2.18%
2021/02/05	0	0.00	0	16.85	17.35	0	376	0.00%
2021/02/03	0	0.00	5	17.35	17.35	-5	388	-1.29%
2021/01/26	0	0.00	5	17.15	17.10	-5	444	-1.12%
2021/01/25	0	0.00	10	17.03	17.00	-10	450	-2.22%
2021/01/21	2	17.00	0	0.00	17.10	2	461	0.43%
2021/01/20	1	17.15	0	0.00	17.10	1	459	0.22%
2021/01/19	33	17.30	0	0.00	17.30	33	459	7.18%
2021/01/15	1	17.45	0	0.00	17.50	1	458	0.22%
2021/01/13	50	17.60	0	0.00	17.70	50	453	11.03%
2021/01/06	51	17.65	5	17.65	17.60	46	479	9.60%
2020/12/28	2	17.55	0	0.00	17.90	2	566	0.35%
2020/12/24	55	17.53	1	17.75	17.55	54	604	8.93%
2020/12/22	17	17.50	0	0.00	17.50	17	630	2.69%
2020/12/18	5	18.02	0	0.00	17.85	5	676	0.74%
2020/12/16	0	0.00	5	17.75	17.70	-5	767	-0.65%
2020/12/15	3	17.60	0	0.00	17.65	3	800	0.37%
2020/12/14	0	0.00	6	17.60	17.60	-6	822	-0.73%
2020/12/09	1	17.65	0	0.00	17.60	1	856	0.12%
2020/12/08	0	0.00	6	17.90	17.70	-6	878	-0.68%
2020/12/07	0	0.00	0.1	17.40	18.05	-0.1	885	-0.01%
2020/12/04	21	18.16	0	0.00	18.10	21	900	2.33%
2020/12/03	6	18.25	0	0.00	18.20	6	912	0.66%
2020/12/01	20	18.35	0	0.00	18.30	20	1,001	2.00%
2020/11/30	10	18.85	10	18.61	18.65	0	988	0.00%
2020/11/27	5	19.04	0	0.00	19.10	5	973	0.51%
2020/11/25	0	0.00	2	18.40	18.45	-2	963	-0.21%
2020/11/19	0.1	18.15	0	0.00	18.10	0.1	957	0.01%
2020/11/18	17	18.16	0	0.00	18.15	17	949	1.79%
2020/11/17	0	0.00	11	18.20	18.20	-11	948	-1.16%
2020/11/16	3.1	18.22	25	18.20	18.25	-21.9	952	-2.30%
2020/11/13	0	0.00	6	18.45	18.50	-6	948	-0.63%
2020/11/10	3	18.25	0	0.00	18.20	3	947	0.32%
2020/11/09	6	18.20	10	18.05	18.45	-4	943	-0.42%
2020/11/06	2	18.70	11	18.70	18.65	-9	924	-0.97%
2020/11/05	3	18.80	0	0.00	18.80	3	925	0.32%
2020/11/03	2.5	19.00	0	0.00	18.95	2.5	913	0.28%
2020/10/29	9	19.35	0	0.00	19.30	9	885	1.02%
2020/10/27	11	19.73	0	0.00	19.75	11	894	1.23%
2020/10/26	0	0.00	0.5	19.90	19.90	-0.5	890	-0.05%
2020/10/21	0	0.00	2	20.00	20.00	-2	892	-0.22%
2020/10/20	0	0.00	0.4	19.75	19.80	-0.4	895	-0.04%
2020/10/19	6	19.68	0	0.00	19.70	6	894	0.67%
2020/10/16	18	20.02	0	0.00	19.85	18	892	2.02%
2020/10/15	8	19.93	0	0.00	19.95	8	886	0.90%
2020/10/14	6	19.99	5	20.17	20.10	1	878	0.11%
2020/10/13	14	20.16	1	20.05	20.00	13	871	1.49%
2020/10/12	2	20.60	0	0.00	20.50	2	854	0.23%
2020/10/08	0	0.00	15	20.52	20.60	-15	840	-1.78%
2020/10/05	5	20.12	0	0.00	20.35	5	804	0.62%
2020/09/29	1	20.00	3	20.03	20.10	-2	794	-0.25%
2020/09/28	0	0.00	1	19.55	19.60	-1	771	-0.13%
2020/09/25	0	0.00	9	19.83	19.50	-9	780	-1.15%
2020/09/24	2	19.53	1	19.75	19.80	1	764	0.13%
2020/09/23	15	19.63	5	19.63	19.60	10	736	1.36%
2020/09/22	1	19.95	0	0.00	19.95	1	721	0.14%
2020/09/21	8	20.08	10	20.19	20.20	-2	697	-0.29%
2020/09/18	3	19.35	16	19.45	19.85	-13	635	-2.05%
2020/09/17	19	19.39	0	0.00	19.35	19	602	3.15%
2020/09/16	0	0.00	2	19.10	19.10	-2	578	-0.35%
2020/09/15	4	18.94	0	0.00	19.00	4	563	0.71%
2020/09/14	0	0.00	4	19.00	18.90	-4	555	-0.72%
2020/09/09	5	19.00	0	0.00	19.20	5	496	1.01%
2020/09/08	0.1	18.70	0	0.00	18.90	0.1	471	0.02%
2020/09/07	0.9	19.10	4	19.09	19.10	-3.1	446	-0.69%
2020/09/04	2	17.75	20	17.92	18.00	-18	384	-4.68%
2020/09/03	6	16.95	0	0.00	17.05	6	351	1.70%
2020/08/24	8	17.30	25	17.12	17.20	-17	351	-4.83%
2020/08/17	5	17.35	10	17.35	17.25	-5	340	-1.47%
2020/08/03	1	16.90	0	0.00	16.85	1	315	0.32%
2020/07/24	0	0.00	5	17.77	17.75	-5	293	-1.71%
2020/07/23	0	0.00	3	17.95	17.95	-3	287	-1.05%
2020/07/22	0	0.00	10	17.95	17.90	-10	289	-3.45%
2020/07/09	2	17.60	0	0.00	17.60	2	258	0.77%
2020/07/07	0	0.00	3	17.80	17.60	-3	243	-1.23%
2020/07/02	6	17.55	0	0.00	17.50	6	217	2.75%
2020/06/19	2	17.40	0	0.00	17.45	2	211	0.95%
2020/06/04	3	18.00	0	0.00	18.20	3	292	1.03%
2020/05/26	0	0.00	2	18.05	18.05	-2	312	-0.64%
2020/05/25	0	0.00	2	17.65	18.05	-2	319	-0.63%
2020/05/18	0	0.00	3	17.35	17.20	-3	330	-0.91%
2020/04/28	0	0.00	2	16.25	16.20	-2	379	-0.53%
2020/04/16	2	15.95	0	0.00	15.90	2	445	0.45%
2020/04/15	0	0.00	3	16.07	16.05	-3	446	-0.67%
2020/04/13	2	15.90	0	0.00	15.95	2	450	0.44%
2020/04/01	1	14.75	0	0.00	14.80	1	487	0.20%
2020/03/20	1	14.15	0	0.00	14.45	1	546	0.18%
2020/03/19	10	14.50	0	0.00	14.00	10	541	1.85%
2020/03/16	0	0.00	1	15.30	15.60	-1	522	-0.19%
2020/03/13	1	14.90	0	0.00	16.05	1	521	0.19%
2020/03/12	3	16.13	0	0.00	16.05	3	489	0.61%
2020/03/09	1	16.95	9	16.90	16.90	-8	469	-1.71%
2020/02/27	1	17.75	0	0.00	17.70	1	509	0.20%
2020/02/26	2	17.80	0	0.00	18.00	2	507	0.39%
2020/02/25	4	17.91	0	0.00	18.00	4	501	0.80%
2020/02/21	9	18.59	0	0.00	18.45	9	494	1.82%
2020/02/20	1	18.65	0	0.00	18.60	1	493	0.20%
2020/02/14	0	0.00	5	18.50	18.50	-5	488	-1.02%
2020/02/12	9	18.45	0	0.00	18.50	9	478	1.88%
2020/02/07	2	18.65	0	0.00	18.65	2	464	0.43%
2020/02/06	1	18.50	5	18.90	18.95	-4	463	-0.86%
2020/02/04	7	18.41	0	0.00	18.35	7	455	1.54%
2020/01/30	1	18.50	0	0.00	18.80	1	432	0.23%
2020/01/20	5	20.05	0	0.00	20.25	5	406	1.23%
2020/01/17	0	0.00	5	19.90	19.90	-5	395	-1.27%
2020/01/06	0	0.00	1	19.45	19.30	-1	401	-0.25%
2019/12/30	0	0.00	2	20.20	19.85	-2	381	-0.52%
2019/12/25	0	0.00	9	19.58	19.60	-9	357	-2.52%
2019/12/24	0	0.00	2	19.43	19.40	-2	344	-0.58%
2019/12/23	0	0.00	8	19.01	19.05	-8	322	-2.48%
2019/12/20	0	0.00	1	18.70	18.70	-1	310	-0.32%
2019/12/19	0	0.00	1.1	18.58	18.80	-1.1	305	-0.37%
2019/12/18	0	0.00	1	18.40	18.40	-1	303	-0.33%
2019/12/12	5	18.30	0	0.00	18.30	5	290	1.72%
2019/12/11	4	18.30	5	18.40	18.45	-1	287	-0.35%
2019/12/10	0	0.00	10	18.28	18.40	-10	282	-3.54%
2019/12/06	10	18.45	1	18.70	18.45	9	275	3.26%
2019/12/05	0	0.00	5	18.80	18.70	-5	270	-1.85%
2019/12/04	0	0.00	1	18.65	18.70	-1	267	-0.37%
2019/12/02	0	0.00	1	18.75	18.80	-1	261	-0.38%
2019/11/29	0	0.00	1	18.60	18.45	-1	254	-0.39%
2019/11/28	0	0.00	2	18.10	18.60	-2	236	-0.85%
2019/11/14	1	16.75	0	0.00	16.75	1	209	0.48%
2019/11/05	10	17.00	0	0.00	16.60	10	228	4.39%
2019/11/04	7	17.00	0	0.00	17.05	7	230	3.04%
2019/10/31	13	17.33	0	0.00	17.15	13	235	5.52%
2019/10/24	0	0.00	2	17.15	17.05	-2	218	-0.91%
2019/10/22	0	0.00	2	16.50	16.65	-2	207	-0.96%
2019/10/15	0	0.00	2	16.00	16.00	-2	188	-1.06%
2019/09/25	0	0.00	2	15.90	15.95	-2	182	-1.10%
2019/09/20	0	0.00	2	15.95	16.00	-2	177	-1.13%
2019/08/19	0	0.00	2	15.50	15.45	-2	162	-1.23%
2019/08/08	0	0.00	2	16.50	16.55	-2	161	-1.24%
2019/08/07	1	16.45	0	0.00	16.50	1	152	0.66%
2019/06/27	0	0.00	10	16.37	16.40	-10	171	-5.82%
2019/05/31	20	16.85	20	16.85	16.80	0	170	0.00%
2019/05/30	22	16.70	22	16.70	16.70	0	167	0.00%
2019/05/23	10	16.40	10	16.40	16.25	0	157	0.00%
2019/05/21	0	0.00	1	16.35	16.35	-1	155	-0.65%
2019/05/16	1	15.80	0	0.00	15.75	1	148	0.67%
2019/04/26	0	0.00	2	16.15	16.00	-2	127	-1.56%
2019/04/25	0	0.00	12	16.62	16.15	-12	126	-9.47%
2019/04/24	10	15.65	0	0.00	16.40	10	116	8.55%
2019/04/18	0	0.00	2	15.65	15.55	-2	95	-2.09%
2019/04/17	2	15.40	0	0.00	15.65	2	101	1.97%
2019/04/09	0	0.00	30.2	15.41	15.50	-30.2	96	-31.19%
2019/04/08	30	15.43	0	0.00	15.45	30	95	31.32%
2019/04/03	1	15.30	1	15.40	15.35	0	91	0.00%
2019/03/25	1	15.50	0	0.00	15.45	1	86	1.15%
2019/03/19	0	0.00	0.4	15.55	15.55	-0.4	88	-0.50%
2019/03/12	0	0.00	3	15.60	15.65	-3	90	-3.33%
2019/03/04	1	15.30	0	0.00	15.30	1	88	1.13%
2019/02/27	2	15.30	0	0.00	15.25	2	88	2.27%
2019/02/26	2	15.38	0	0.00	15.30	2	86	2.32%
2019/02/20	0	0.00	1.2	15.69	15.60	-1.2	83	-1.44%
2019/02/15	10	15.75	0	0.00	15.80	10	81	12.30%
2019/02/11	20	15.50	0	0.00	15.50	20	80	24.87%
2019/01/25	1	15.20	0	0.00	15.25	1	83	1.19%
2018/12/27	1	15.55	0	0.00	15.50	1	124	0.80%
2018/12/19	1	15.70	0	0.00	15.60	1	135	0.74%
2018/12/05	0.3	15.50	0	0.00	15.55	0.3	145	0.21%
2018/11/21	1	15.35	16	15.45	15.65	-15	160	-9.34%
2018/11/20	0	0.00	2	15.50	15.45	-2	162	-1.23%
2018/11/19	0	0.00	2	15.60	15.55	-2	164	-1.22%
2018/11/02	0	0.00	0.2	15.50	15.50	-0.2	274	-0.06%
2018/10/24	0.2	15.55	0	0.00	15.65	0.2	289	0.07%
2018/10/16	0	0.00	3	16.00	16.10	-3	287	-1.04%
2018/10/11	1	16.00	0	0.00	15.90	1	287	0.35%
2018/10/02	0	0.00	1	16.80	16.80	-1	276	-0.36%
2018/10/01	12	17.00	12	17.00	16.90	0	275	0.00%
2018/09/13	40	16.35	40	16.35	16.45	0	279	0.00%
2018/09/11	7	16.44	0	0.00	16.70	7	281	2.49%
2018/09/06	2	17.00	0	0.00	16.90	2	286	0.70%
2018/09/05	2	17.00	0	0.00	17.05	2	289	0.69%
2018/08/31	1	17.05	0	0.00	17.10	1	292	0.34%
2018/08/30	0	0.00	4	17.10	17.15	-4	295	-1.35%
2018/08/29	1	17.05	0	0.00	17.20	1	296	0.34%
2018/08/27	1	17.10	0	0.00	17.25	1	296	0.34%
2018/08/24	0	0.00	2	17.20	17.20	-2	297	-0.67%
2018/08/21	8	17.20	0	0.00	17.35	8	299	2.67%
2018/08/17	1	17.50	0	0.00	17.45	1	297	0.34%
2018/08/16	1	17.55	0	0.00	17.50	1	298	0.33%
2018/08/14	53	17.83	0	0.00	17.55	53	324	16.33%
2018/08/13	0	0.00	2	19.60	19.60	-2	285	-0.70%
2018/08/09	0	0.00	1	19.95	19.95	-1	238	-0.42%
2018/08/08	0	0.00	2	19.98	20.00	-2	234	-0.85%
2018/08/07	0	0.00	1	20.00	19.90	-1	229	-0.43%
2018/08/06	0	0.00	2	19.95	19.95	-2	222	-0.90%
2018/08/03	0	0.00	4	19.68	19.75	-4	218	-1.83%
2018/08/02	0	0.00	6	19.57	19.55	-6	217	-2.76%
2018/07/31	0	0.00	2	19.45	19.45	-2	213	-0.94%
2018/07/30	3	19.50	1	19.60	19.45	2	211	0.94%
2018/07/19	0	0.00	4	19.30	19.35	-4	209	-1.91%
2018/07/16	2	18.95	0	0.00	18.95	2	212	0.94%
2018/07/09	0	0.00	1	19.20	19.10	-1	216	-0.46%
2018/07/04	1	19.25	0.2	19.35	19.30	0.8	230	0.33%
2018/06/26	1	19.50	0	0.00	19.55	1	261	0.38%
2018/06/22	0	0.00	4	19.83	19.75	-4	275	-1.45%
2018/06/21	0	0.00	6	19.75	19.70	-6	289	-2.08%
2018/06/19	1	19.80	0	0.00	19.75	1	282	0.35%
2018/06/15	0	0.00	8	19.95	19.90	-8	273	-2.93%
2018/06/13	0	0.00	12	19.95	19.90	-12	271	-4.42%
2018/06/08	0	0.00	0	20.00	20.00	0	262	-0.01%
2018/06/07	0	0.00	14	20.04	20.05	-14	260	-5.38%
2018/05/31	3	19.93	0	0.00	19.80	3	255	1.18%
2018/05/30	1	19.90	0	0.00	19.95	1	254	0.39%
2018/05/29	0	0.00	8	20.00	19.95	-8	253	-3.16%
2018/05/18	0	0.00	1	19.35	19.40	-1	217	-0.46%
2018/05/14	7	19.20	0	0.00	19.20	7	222	3.14%
2018/05/10	10	19.40	0	0.00	19.35	10	221	4.52%
2018/04/27	0	0.00	10	19.50	19.55	-10	215	-4.63%
2018/04/26	1	19.80	0	0.00	19.60	1	215	0.46%
2018/04/24	10	19.55	0	0.00	19.55	10	216	4.61%
2018/04/23	11	19.85	0	0.00	19.80	11	218	5.03%
2018/04/20	16	19.92	0	0.00	19.90	16	220	7.27%
2018/04/16	1	19.90	0	0.00	19.90	1	223	0.45%
2018/04/12	1	20.00	1	20.00	20.00	0	230	0.00%
2018/04/03	0	0.00	2	20.10	20.10	-2	221	-0.90%
2018/04/02	1	20.00	0	0.00	20.00	1	217	0.46%
2018/03/29	0	0.00	1	19.90	19.80	-1	203	-0.49%
2018/03/23	0	0.00	1	18.65	18.65	-1	172	-0.58%
2018/03/12	1	18.65	0	0.00	18.75	1	179	0.56%
2018/03/01	9	18.35	0	0.00	18.40	9	186	4.82%
2018/02/27	1	18.45	0	0.00	18.45	1	187	0.53%
2018/02/23	7	18.40	0	0.00	18.40	7	190	3.67%
2018/02/22	20	18.40	0	0.00	18.40	20	194	10.29%
2018/02/09	20	18.30	0	0.00	18.25	20	204	9.79%
2018/02/06	31	18.10	0	0.00	18.15	31	208	14.84%
2018/01/16	2	19.10	3	19.10	19.10	-1	249	-0.40%
2018/01/15	0	0.00	1	19.00	18.90	-1	250	-0.40%