協禧 (3071)-統一-彰化券商分點個股進出

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

協禧

(3071)

可現股當沖

股價
29.55
漲跌
▲0.35
漲幅
+1.20%
成交量
102張
產業
上櫃電腦及週邊類股
144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

協禧 (3071)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/11/21	1	29.20	0	0.00	29.20	1	381	0.26%
2024/11/04	1	29.70	0	0.00	29.70	1	393	0.25%
2024/10/25	4	32.48	4	32.49	32.35	0	393	0.00%
2024/10/17	0	0.00	1	33.65	33.55	-1	390	-0.26%
2024/10/16	4	34.63	4	34.95	34.15	0	373	0.00%
2024/10/09	1	29.15	0	0.00	29.15	1	276	0.36%
2024/10/04	1	29.60	0	0.00	29.70	1	336	0.30%
2024/09/18	0	0.00	1	31.00	30.90	-1	514	-0.19%
2024/08/26	0	0.00	0	31.25	31.25	0	1,025	0.00%
2024/08/06	0	0.00	1	28.05	28.00	-1	1,306	-0.08%
2024/07/29	0.2	32.57	0	0.00	32.65	0.2	1,285	0.01%
2024/07/19	1	35.75	0	0.00	34.70	1	1,285	0.08%
2024/07/16	2	37.65	0	0.00	37.35	2	1,280	0.16%
2024/07/09	6	38.45	5	38.85	38.65	1	1,267	0.08%
2024/07/08	11	41.73	1	40.05	39.75	10	1,257	0.80%
2024/07/05	1	41.60	1	41.55	41.60	0	1,225	0.00%
2024/07/01	1	39.00	5	39.46	38.90	-4	1,140	-0.35%
2024/06/28	1	38.70	2	39.73	39.75	-1	1,138	-0.09%
2024/06/27	0	0.00	1	37.85	37.85	-1	1,109	-0.09%
2024/06/26	1	38.80	1	39.15	38.75	0	1,115	0.00%
2024/06/25	2	37.83	1	38.00	38.55	1	1,113	0.09%
2024/06/24	1	39.00	0	0.00	38.20	1	1,109	0.09%
2024/06/21	1	39.15	1	39.30	39.55	0	1,111	0.00%
2024/06/20	0	0.00	1	39.80	39.40	-1	1,119	-0.09%
2024/06/13	1	40.05	2.2	40.03	39.50	-1.2	1,132	-0.10%
2024/06/12	2	39.10	0	0.00	38.90	2	1,144	0.17%
2024/06/11	0	0.00	12	39.44	39.35	-12	1,183	-1.01%
2024/06/07	0	0.00	1	40.70	40.70	-1	1,421	-0.07%
2024/06/06	3	40.47	2	40.78	40.00	1	1,468	0.07%
2024/06/04	1	41.10	1	40.50	40.50	0	1,432	0.00%
2024/05/31	1	40.85	1	41.25	40.55	0	1,556	0.00%
2024/05/30	3.2	41.70	4	41.60	39.95	-0.8	1,512	-0.05%
2024/05/29	5	39.20	1	39.50	39.65	4	1,370	0.29%
2024/05/24	0	0.00	1	36.95	36.80	-1	1,456	-0.07%
2024/05/23	0	0.00	1	38.20	37.45	-1	1,448	-0.07%
2024/05/22	1	36.70	1	36.30	36.70	0	1,380	0.00%
2024/05/20	1	35.40	2	34.78	34.90	-1	1,346	-0.07%
2024/05/17	2	35.03	1	34.85	34.85	1	1,340	0.07%
2024/05/09	1	33.60	0	0.00	33.40	1	1,367	0.07%
2024/04/19	1	33.35	0	0.00	33.25	1	1,352	0.07%
2024/04/17	1	34.10	6	34.49	34.75	-5	1,339	-0.37%
2024/04/16	5	33.45	0	0.00	33.50	5	1,343	0.37%
2024/04/11	1	36.15	0	0.00	35.70	1	1,329	0.08%
2024/04/03	1	37.00	2	36.78	36.95	-1	1,318	-0.08%
2024/03/28	1	37.05	1	36.95	36.95	0	1,327	0.00%
2024/03/27	1	37.65	0	0.00	37.25	1	1,364	0.07%
2024/03/26	1	37.65	1	37.30	37.30	0	1,359	0.00%
2024/03/21	1	37.80	0	0.00	38.40	1	1,326	0.08%
2024/03/20	1	37.60	0	0.00	37.60	1	1,318	0.08%
2024/03/19	0	0.00	1	38.15	38.15	-1	1,309	-0.08%
2024/03/18	0	0.00	1	38.85	38.95	-1	1,293	-0.08%
2024/03/15	2	37.95	0	0.00	37.95	2	1,266	0.16%
2024/03/14	1	38.45	0	0.00	38.05	1	1,238	0.08%
2024/03/13	1	42.90	3	42.13	40.50	-2	1,184	-0.17%
2024/03/12	1	38.85	0	0.00	39.75	1	930	0.11%
2024/03/07	0	0.00	3	39.60	37.40	-3	834	-0.36%
2024/03/06	1	38.30	6	38.75	38.55	-5	760	-0.66%
2024/03/05	3	37.78	3	37.35	37.35	0	665	0.00%
2024/03/04	2	37.23	0	0.00	36.85	2	640	0.31%
2024/03/01	2	37.68	1	37.50	37.80	1	610	0.16%
2024/02/29	1	40.00	3	40.00	40.00	-2	483	-0.41%
2024/02/27	3	36.45	0	0.00	36.40	3	434	0.69%
2024/02/23	0	0.00	1	34.90	34.50	-1	410	-0.24%
2024/02/16	0	0.00	1	35.00	35.00	-1	413	-0.24%
2024/02/15	0	0.00	1	33.85	34.50	-1	403	-0.25%
2024/01/31	0	0.00	0.3	32.58	32.55	-0.3	386	-0.08%
2024/01/30	1	33.00	0	0.00	33.00	1	386	0.26%
2024/01/17	0	0.00	10	33.00	32.20	-10	399	-2.50%
2024/01/09	1	33.15	2	33.05	33.00	-1	437	-0.23%
2024/01/05	0	0.00	10	33.80	33.70	-10	444	-2.25%
2023/12/28	1	35.50	15	35.67	35.50	-14	536	-2.61%
2023/12/25	0	0.00	15	34.83	34.65	-15	532	-2.82%
2023/12/22	1	35.50	3	35.48	35.35	-2	523	-0.38%
2023/12/21	0.1	33.95	0	0.00	33.95	0.1	488	0.03%
2023/12/20	1	33.65	0	0.00	33.95	1	489	0.20%
2023/12/14	1	34.00	5	34.10	33.70	-4	506	-0.79%
2023/12/12	10.1	34.59	0	0.00	34.10	10.1	519	1.95%
2023/12/11	0.2	34.50	0	0.00	34.55	0.2	527	0.03%
2023/12/06	0	0.00	5	35.00	34.95	-5	574	-0.87%
2023/11/29	0	0.00	10	35.01	35.05	-10	730	-1.37%
2023/11/24	0.1	34.55	0	0.00	34.55	0.1	863	0.01%
2023/11/22	0.1	35.35	0	0.00	35.45	0.1	890	0.02%
2023/11/21	0	0.00	1	34.75	34.80	-1	915	-0.11%
2023/11/20	1	34.95	6	35.06	34.95	-5	1,041	-0.48%
2023/11/17	1.1	34.23	0	0.00	34.25	1.1	1,394	0.08%
2023/11/16	0.1	33.65	0	0.00	33.85	0.1	1,548	0.01%
2023/11/13	1	32.80	0	0.00	33.00	1	1,617	0.06%
2023/11/10	1	33.20	0	0.00	32.65	1	1,658	0.06%
2023/11/08	0	0.00	1	34.35	34.15	-1	1,689	-0.06%
2023/11/06	0	0.00	4	34.21	33.95	-4	1,748	-0.23%
2023/11/03	1	33.05	0	0.00	33.05	1	1,775	0.06%
2023/10/31	5	33.00	0	0.00	32.50	5	1,890	0.26%
2023/10/27	1	34.00	0	0.00	33.80	1	2,022	0.05%
2023/10/25	1	34.90	0	0.00	35.00	1	2,158	0.05%
2023/10/24	3	34.15	0	0.00	34.40	3	2,291	0.13%
2023/10/23	11	33.49	0	0.00	33.45	11	2,470	0.45%
2023/10/20	1	33.30	0	0.00	33.30	1	2,923	0.03%
2023/10/12	0	0.00	3	38.50	38.40	-3	4,329	-0.07%
2023/10/06	20	38.72	3	38.87	38.85	17	4,728	0.36%
2023/09/26	1	37.60	0	0.00	36.90	1	5,649	0.02%
2023/09/18	5	37.65	0	0.00	37.65	5	5,925	0.08%
2023/09/14	1	38.85	0	0.00	38.85	1	6,089	0.02%
2023/09/13	0	0.00	1	37.75	37.75	-1	6,212	-0.02%
2023/09/12	2	38.28	1	37.65	37.60	1	6,235	0.02%
2023/09/11	31	39.38	1	39.50	38.35	30	6,355	0.47%
2023/09/08	1	40.50	0	0.00	40.05	1	6,345	0.02%
2023/09/07	0	0.00	30	40.75	41.10	-30	6,333	-0.47%
2023/09/06	0	0.00	1.1	40.65	40.65	-1.1	6,337	-0.02%
2023/09/04	0	0.00	2	39.53	41.30	-2	6,384	-0.03%
2023/09/01	30	39.25	0	0.00	39.35	30	6,432	0.47%
2023/08/31	1	39.95	0.1	40.15	40.55	0.9	6,442	0.01%
2023/08/30	2	39.85	34	40.47	40.70	-32	6,452	-0.50%
2023/08/28	1.2	38.26	0	0.00	38.35	1.2	6,407	0.02%
2023/08/25	0.1	39.60	1	40.00	39.35	-1	6,413	-0.01%
2023/08/24	0.2	41.30	10	40.40	40.85	-9.8	6,429	-0.15%
2023/08/23	17	42.07	16	42.07	41.95	1	6,340	0.02%
2023/08/22	12	39.80	8	39.78	40.90	4	6,095	0.07%
2023/08/21	0	0.00	3	36.67	37.20	-3	6,102	-0.05%
2023/08/18	3	36.10	1	36.95	35.75	2	6,095	0.03%
2023/08/17	3	36.10	3	36.42	37.00	0	6,117	0.00%
2023/08/16	3	36.23	3	35.77	36.85	0	6,166	0.00%
2023/08/15	2	35.90	0	0.00	35.80	2	6,148	0.03%
2023/08/10	3	37.82	5	36.84	37.00	-2	6,175	-0.03%
2023/08/09	1	39.00	0	0.00	38.85	1	6,175	0.02%
2023/08/08	4	40.08	4	40.21	39.80	0	6,221	0.00%
2023/08/07	2	40.20	5	40.21	40.85	-3	6,277	-0.05%
2023/08/04	7	38.39	5	38.85	39.10	2	6,351	0.03%
2023/08/02	65	39.47	7	38.34	38.35	58	6,581	0.88%
2023/08/01	6.1	41.15	14	40.94	41.00	-7.9	6,603	-0.12%
2023/07/31	1	43.70	0	0.00	42.50	1	6,746	0.01%
2023/07/28	7.7	43.24	4	43.23	43.50	3.7	6,748	0.05%
2023/07/27	6	45.22	1	44.15	44.10	5	6,777	0.07%
2023/07/26	3	46.50	4	45.20	44.75	-1	6,710	-0.01%
2023/07/25	12	50.52	18	50.49	48.85	-6	6,687	-0.09%
2023/07/24	24	46.79	24	46.66	47.50	0	6,408	0.00%
2023/07/21	14	43.21	16	42.92	43.20	-2	6,315	-0.03%
2023/07/20	20	42.20	7	42.26	41.25	13	6,503	0.20%
2023/07/19	4	41.51	7	41.04	39.90	-3	6,556	-0.05%
2023/07/18	9	45.37	4	42.76	42.05	5	6,503	0.08%
2023/07/17	0	0.00	8	44.78	45.35	-8	6,117	-0.13%
2023/07/14	21	40.13	72	40.20	41.25	-51	6,094	-0.84%
2023/07/13	7	37.69	13	37.49	37.50	-6	5,984	-0.10%
2023/07/12	9	37.09	39	36.33	37.65	-30	5,884	-0.51%
2023/07/11	34	35.02	0	0.00	34.60	34	5,744	0.59%
2023/07/10	2	35.23	2	36.00	35.25	0	5,717	0.00%
2023/07/07	53	37.43	12	36.57	36.85	41	5,675	0.72%
2023/07/06	10	39.75	41	39.39	39.35	-31	5,536	-0.56%
2023/07/05	2	37.90	2	38.18	37.60	0	5,292	0.00%
2023/07/04	1	35.80	34	36.78	36.70	-33	5,052	-0.65%
2023/07/03	1	35.00	1	35.10	34.95	0	4,912	0.00%
2023/06/29	1	33.45	0	0.00	33.40	1	4,825	0.02%
2023/06/28	1	35.00	1	34.50	34.50	0	4,814	0.00%
2023/06/27	33	35.03	31	36.96	34.20	2	4,796	0.04%
2023/06/26	1	35.70	3	37.00	36.50	-2	4,725	-0.04%
2023/06/21	5	35.80	1	35.85	35.85	4	4,648	0.09%
2023/06/20	4	35.83	41	35.58	35.00	-37	4,567	-0.81%
2023/06/19	29	35.50	5	35.35	34.60	24	4,478	0.54%
2023/06/16	15	33.95	0	0.00	33.70	15	4,345	0.35%
2023/06/15	1	34.75	34	34.73	34.70	-33	4,310	-0.77%
2023/06/14	3	32.12	0	0.00	32.00	3	4,173	0.07%
2023/06/13	0	0.00	1	32.35	32.35	-1	4,158	-0.02%
2023/06/12	11	32.75	0	0.00	32.15	11	4,146	0.27%
2023/06/09	3	33.32	0	0.00	33.40	3	4,114	0.07%
2023/06/08	30	34.45	1	34.00	34.10	29	4,073	0.71%
2023/06/07	0	0.00	44	35.31	35.35	-44	4,028	-1.09%
2023/06/06	0	0.00	15	33.85	33.70	-15	3,899	-0.38%
2023/06/02	2	34.55	6	34.35	34.25	-4	3,829	-0.10%
2023/06/01	17	34.19	1	33.95	34.20	16	3,794	0.42%
2023/05/31	11	33.96	3	33.92	33.90	8	3,777	0.21%
2023/05/30	4	33.26	1	33.40	33.05	3	3,739	0.08%
2023/05/29	1	34.15	0	0.00	34.00	1	3,692	0.03%
2023/05/26	7	34.96	16	34.28	33.95	-9	3,649	-0.25%
2023/05/25	6	35.13	5	34.92	35.15	1	3,535	0.03%
2023/05/23	0	0.00	1	33.60	33.45	-1	3,352	-0.03%
2023/05/22	0	0.00	48	33.14	33.45	-48	3,306	-1.45%
2023/05/17	0	0.00	1	31.80	31.65	-1	3,171	-0.03%
2023/05/16	0	0.00	1	31.50	30.85	-1	3,137	-0.03%
2023/05/15	2	30.35	1	30.20	30.30	1	3,105	0.03%
2023/05/12	5	30.43	0	0.00	30.20	5	3,070	0.16%
2023/05/11	17	32.77	0	0.00	31.05	17	2,991	0.57%
2023/05/10	4	34.28	12	34.30	33.65	-8	2,936	-0.27%
2023/05/09	12	35.83	16	36.31	36.50	-4	2,808	-0.14%
2023/05/08	4	34.14	3	35.00	35.10	1	2,532	0.04%
2023/05/05	1	34.45	33	34.66	34.00	-32	2,425	-1.32%
2023/05/04	30	33.45	50	34.17	33.60	-20	2,222	-0.90%
2023/05/03	2	33.45	2	34.55	33.10	0	2,148	0.00%
2023/05/02	12	32.87	0	0.00	32.85	12	2,048	0.59%
2023/04/28	41	33.51	0	0.00	33.35	41	1,980	2.07%
2023/04/27	0	0.00	5	35.04	34.25	-5	1,817	-0.28%
2023/04/26	1	34.35	35	35.23	35.50	-34	1,639	-2.07%
2023/04/25	38	34.02	50.2	34.98	34.20	-12.2	1,376	-0.89%
2023/04/24	9	33.01	40	32.44	33.10	-31	916	-3.38%
2023/04/21	32	31.02	0	0.00	30.10	32	667	4.79%
2023/04/19	1	31.15	8	31.33	31.15	-7	536	-1.30%
2023/04/18	10	32.03	52.3	32.53	32.00	-42.3	492	-8.60%
2023/04/17	12	30.36	82	29.45	30.70	-70	359	-19.45%
2023/04/12	0	0.00	5	27.85	27.65	-5	246	-2.03%
2023/04/07	2	27.30	0	0.00	27.20	2	225	0.89%
2023/03/31	0	0.00	0.5	27.00	27.20	-0.5	213	-0.23%
2023/03/30	6	27.29	4	27.15	27.10	2	211	0.95%
2023/03/28	3	27.35	3	27.37	27.35	0	203	0.00%
2023/03/27	4	27.30	4	27.55	27.50	0	190	0.00%
2023/03/24	0	0.00	2	26.90	26.75	-2	167	-1.20%
2023/03/23	6	26.90	35	27.01	26.95	-29	162	-17.83%
2023/03/22	4	26.50	24	26.58	26.55	-20	153	-13.03%
2023/03/16	0	0.00	2	25.65	25.60	-2	144	-1.39%
2023/03/13	20	25.60	0	0.00	25.80	20	149	13.42%
2023/03/07	0	0.00	20	26.65	26.65	-20	166	-11.99%
2023/02/13	5	24.70	0	0.00	24.75	5	210	2.37%
2023/01/03	0	0.00	10	24.50	24.70	-10	188	-5.31%
2022/12/26	0	0.00	3	24.85	24.80	-3	193	-1.55%
2022/12/20	0	0.00	3	25.10	24.85	-3	200	-1.49%
2022/12/16	4	25.35	0	0.00	25.30	4	208	1.92%
2022/12/07	20	25.05	0	0.00	25.20	20	259	7.71%
2022/11/28	0	0.00	1	25.45	25.65	-1	262	-0.38%
2022/11/18	0	0.00	4	26.35	25.65	-4	259	-1.54%
2022/11/08	10	25.15	0	0.00	25.20	10	277	3.60%
2022/10/25	5	23.35	0	0.00	23.35	5	363	1.38%
2022/10/05	20	25.60	0	0.00	25.80	20	479	4.18%
2022/09/26	10	25.70	0	0.00	25.10	10	484	2.06%
2022/09/23	8	26.50	0	0.00	26.30	8	485	1.65%
2022/09/21	20	26.35	0	0.00	26.35	20	487	4.10%
2022/09/20	7	26.45	0	0.00	26.55	7	485	1.44%
2022/09/19	20	26.75	0	0.00	26.25	20	484	4.13%
2022/09/15	0	0.00	20	27.75	28.10	-20	466	-4.28%
2022/09/12	20	26.60	0	0.00	26.65	20	446	4.48%
2022/09/08	0	0.00	20	27.00	27.20	-20	447	-4.47%
2022/09/07	20	26.30	0	0.00	26.55	20	445	4.49%
2022/09/06	5	26.50	3	27.10	26.45	2	446	0.45%
2022/09/01	1	26.70	0	0.00	26.85	1	451	0.22%
2022/08/30	0	0.00	20.3	27.01	27.40	-20.3	449	-4.52%
2022/08/29	1	26.50	0	0.00	26.35	1	439	0.23%
2022/08/22	0	0.00	20	27.25	27.30	-20	433	-4.62%
2022/08/19	4	26.75	0	0.00	26.85	4	423	0.94%
2022/08/11	20	27.95	6	28.40	28.60	14	393	3.56%
2022/08/10	0	0.00	21	27.95	27.55	-21	364	-5.77%
2022/08/09	0	0.00	20	27.50	27.45	-20	355	-5.62%
2022/08/08	0	0.00	30	26.95	26.95	-30	350	-8.56%
2022/08/04	20	26.00	0	0.00	26.10	20	354	5.65%
2022/08/01	0	0.00	20	27.30	27.35	-20	357	-5.60%
2022/07/20	0	0.00	10	26.95	26.55	-10	375	-2.66%
2022/07/14	15	26.30	5	26.54	26.40	10	350	2.86%
2022/06/23	0	0.00	1	23.90	23.90	-1	260	-0.38%
2022/06/17	0	0.00	2	25.30	25.30	-2	255	-0.78%
2022/06/15	0	0.00	4	26.54	26.45	-4	244	-1.63%
2022/05/31	0	0.00	2	25.25	25.35	-2	250	-0.80%
2022/05/11	0	0.00	1	25.00	25.90	-1	368	-0.27%
2022/05/06	8	26.08	9	26.37	25.60	-1	382	-0.26%
2022/04/07	9	26.00	0	0.00	25.80	9	700	1.29%
2022/03/30	20	27.00	0	0.00	26.95	20	1,083	1.85%
2022/03/24	0	0.00	1	27.40	27.50	-1	1,210	-0.08%
2022/03/23	2	27.45	3	27.62	27.40	-1	1,261	-0.08%
2022/03/22	2	27.45	4	27.23	27.55	-2	1,271	-0.16%
2022/03/21	4	27.26	2	27.15	27.15	2	1,275	0.16%
2022/03/18	2	27.00	0	0.00	27.00	2	1,289	0.16%
2022/03/17	0	0.00	3	26.93	27.10	-3	1,376	-0.22%
2022/03/16	4	26.41	2	26.23	26.35	2	1,448	0.14%
2022/03/15	9	26.56	1	26.65	26.50	8	1,451	0.55%
2022/03/14	0	0.00	1	27.20	27.20	-1	1,453	-0.07%
2022/03/11	1	26.90	1	27.10	26.90	0	1,458	0.00%
2022/03/10	1	27.25	40	27.12	27.30	-39	1,468	-2.66%
2022/03/09	20	26.13	0	0.00	26.30	20	1,499	1.33%
2022/03/08	20	26.00	0	0.00	25.75	20	1,592	1.26%
2022/03/07	2	26.75	0	0.00	26.90	2	1,624	0.12%
2022/03/02	0	0.00	1	28.25	28.85	-1	1,596	-0.06%
2022/02/24	1	26.90	0	0.00	26.85	1	1,577	0.06%
2022/02/23	10	28.00	0	0.00	28.05	10	1,568	0.64%
2022/02/22	11	28.21	0	0.00	27.95	11	1,564	0.70%
2022/02/21	25	28.66	0	0.00	28.60	25	1,558	1.60%
2022/02/18	20	28.40	0	0.00	29.20	20	1,553	1.29%
2022/01/26	20	27.00	0	0.00	26.85	20	1,446	1.38%
2022/01/24	20	26.50	20	27.50	27.55	0	1,438	0.00%
2022/01/18	4	28.00	0	0.00	27.70	4	1,415	0.28%
2022/01/13	1	26.90	0	0.00	26.95	1	1,390	0.07%
2022/01/11	22	27.95	0	0.00	27.40	22	1,366	1.61%
2022/01/10	15	28.62	0	0.00	28.60	15	1,349	1.11%
2022/01/07	50	28.00	0	0.00	28.10	50	1,336	3.74%
2022/01/06	30	29.17	0	0.00	28.80	30	1,309	2.29%
2022/01/05	2	30.30	0	0.00	29.70	2	1,282	0.16%
2021/12/29	0	0.00	1	30.60	30.20	-1	1,083	-0.09%
2021/12/28	1.3	30.22	0	0.00	30.10	1.3	1,045	0.12%
2021/12/27	7	30.59	76	30.24	30.35	-69	962	-7.17%
2021/12/24	3	28.62	2	29.00	28.65	1	778	0.13%
2021/12/22	0	0.00	10	27.90	27.65	-10	663	-1.51%
2021/12/21	0	0.00	8	27.84	27.65	-8	635	-1.26%
2021/12/20	18	28.08	32	28.01	28.00	-14	620	-2.26%
2021/12/17	0	0.00	3	27.90	27.05	-3	570	-0.53%
2021/12/10	0	0.00	11	26.00	26.00	-11	394	-2.79%
2021/12/09	0	0.00	1	24.70	24.50	-1	320	-0.31%
2021/12/08	1	24.50	4	24.45	24.55	-3	315	-0.95%
2021/12/07	4	24.49	2	25.00	24.40	2	313	0.64%
2021/12/06	4	24.61	2	25.00	24.60	2	308	0.65%
2021/12/03	1	25.15	0	0.00	25.25	1	300	0.33%
2021/12/02	0	0.00	1	25.00	25.95	-1	265	-0.38%
2021/12/01	1	24.95	0	0.00	25.00	1	169	0.59%
2021/11/26	10	23.00	0	0.00	22.95	10	128	7.80%
2021/11/17	1	23.35	0	0.00	23.35	1	131	0.76%
2021/11/16	1	22.80	0	0.00	22.85	1	131	0.76%
2021/11/09	10	22.37	0	0.00	22.15	10	150	6.66%
2021/10/27	1	22.30	0	0.00	22.20	1	165	0.61%
2021/10/14	30	20.69	0	0.00	20.50	30	185	16.20%
2021/09/28	2	22.98	0	0.00	22.80	2	214	0.93%
2021/09/17	1	22.50	0	0.00	22.55	1	232	0.43%
2021/09/10	1	22.85	0	0.00	22.85	1	272	0.37%
2021/09/08	1	22.20	0	0.00	22.10	1	280	0.36%
2021/09/07	1	22.80	0	0.00	22.85	1	282	0.35%
2021/08/24	1	22.60	0	0.00	22.50	1	304	0.33%
2021/08/20	1	22.40	0	0.00	22.55	1	314	0.32%
2021/08/19	1	23.10	0	0.00	22.80	1	312	0.32%
2021/08/12	1	25.45	0	0.00	25.45	1	309	0.32%
2021/07/28	0	0.00	1	25.75	25.80	-1	495	-0.20%
2021/07/21	0	0.00	5	25.80	25.85	-5	755	-0.66%
2021/05/25	0	0.00	42	25.43	25.65	-42	2,283	-1.84%
2021/05/19	7	24.00	20	25.20	24.55	-13	2,465	-0.53%
2021/05/18	0	0.00	30	24.30	24.65	-30	2,528	-1.19%
2021/05/13	21	23.58	1	24.90	24.90	20	2,510	0.80%
2021/05/12	35	25.00	0	0.00	24.95	35	2,507	1.40%
2021/05/07	0	0.00	0.3	28.00	28.00	-0.3	2,758	-0.01%
2021/05/06	30	27.99	0	0.00	27.25	30	2,850	1.05%
2021/05/05	4	28.49	4	28.43	28.10	0	2,900	0.00%
2021/05/04	50	28.87	0	0.00	28.70	50	2,891	1.73%
2021/05/03	5	30.90	0	0.00	31.30	5	2,827	0.18%
2021/04/28	0	0.00	3	31.20	30.85	-3	2,750	-0.11%
2021/04/27	3	30.98	55	31.13	31.40	-52	2,760	-1.88%
2021/04/26	5	30.50	0	0.00	30.50	5	2,756	0.18%
2021/04/22	20	30.00	0	0.00	29.95	20	2,914	0.69%
2021/04/14	31	31.49	31	32.57	31.25	0	2,896	0.00%
2021/04/09	1.3	30.45	1	30.55	30.60	0.3	2,834	0.01%
2021/04/07	1	30.75	119	31.00	30.75	-118	2,802	-4.21%	大賣/鉅額交易
2021/04/06	0	0.00	10	29.45	29.75	-10	2,700	-0.37%
2021/04/01	0	0.00	5	28.65	28.95	-5	2,664	-0.19%
2021/03/26	90	28.46	70	30.44	28.30	20	2,556	0.78%
2021/03/25	0	0.00	2	28.25	29.15	-2	2,306	-0.09%
2021/03/17	10	28.50	0	0.00	28.00	10	2,297	0.44%
2021/03/15	0	0.00	6	27.18	27.85	-6	2,265	-0.26%
2021/03/11	0	0.00	30	27.51	27.20	-30	2,239	-1.34%
2021/03/10	2	27.10	0	0.00	27.20	2	2,296	0.09%
2021/03/09	5	25.80	0	0.00	25.95	5	2,277	0.22%
2021/02/23	5	26.95	6	26.88	26.80	-1	2,366	-0.04%
2021/02/22	1	26.55	20	26.60	26.70	-19	2,282	-0.83%
2021/02/18	5	25.55	21	25.50	25.90	-16	2,247	-0.71%
2021/02/02	2	24.00	0	0.00	23.95	2	2,415	0.08%
2021/02/01	27	24.47	7	24.37	23.90	20	2,416	0.83%
2021/01/29	95	25.64	26	28.14	25.05	69	2,360	2.92%
2021/01/28	0	0.00	30	27.10	27.45	-30	2,127	-1.41%
2021/01/27	1	26.50	20	26.20	25.60	-19	2,020	-0.94%
2021/01/21	20	25.30	0	0.00	25.20	20	1,916	1.04%
2021/01/20	1	26.40	0	0.00	25.60	1	1,906	0.05%
2021/01/18	3	26.10	50	26.33	25.60	-47	1,836	-2.56%
2021/01/14	0	0.00	11	25.67	24.90	-11	1,660	-0.66%
2021/01/07	0	0.00	2	24.65	24.45	-2	1,578	-0.13%
2021/01/06	35	24.44	0	0.00	24.30	35	1,576	2.22%
2021/01/05	10	25.45	0	0.00	25.40	10	1,557	0.64%
2021/01/04	10	25.48	30	26.07	25.80	-20	1,553	-1.29%
2020/12/31	0	0.00	45	24.72	25.35	-45	1,405	-3.20%
2020/12/23	5	23.47	0	0.00	23.60	5	1,348	0.37%
2020/12/21	20	23.60	0	0.00	23.85	20	1,364	1.47%
2020/12/16	6	24.50	0	0.00	24.55	6	1,379	0.44%
2020/12/15	29	24.50	0	0.00	24.55	29	1,390	2.09%
2020/12/14	16	25.89	50	25.46	25.30	-34	1,392	-2.44%
2020/12/09	0	0.00	1	23.90	24.60	-1	1,285	-0.08%
2020/12/08	1	23.75	0	0.00	23.75	1	1,281	0.08%
2020/12/04	35	24.34	35	25.13	24.35	0	1,292	0.00%
2020/12/03	0	0.00	3	24.60	24.70	-3	1,199	-0.25%
2020/12/02	0	0.00	3	23.97	23.80	-3	1,219	-0.25%
2020/12/01	6	24.32	2	24.43	24.20	4	1,299	0.31%
2020/11/30	0	0.00	2	24.00	24.15	-2	1,298	-0.15%
2020/11/26	0	0.00	5	23.80	24.10	-5	1,362	-0.37%
2020/11/17	5	23.55	0	0.00	23.40	5	1,518	0.33%
2020/11/16	5	24.00	10	24.10	24.15	-5	1,639	-0.30%
2020/11/13	0	0.00	20	23.50	23.95	-20	1,584	-1.26%
2020/11/11	10	22.75	0	0.00	22.20	10	1,501	0.67%
2020/10/19	10	21.75	0	0.00	21.65	10	1,527	0.65%
2020/10/15	0	0.00	2	22.15	21.85	-2	1,527	-0.13%
2020/10/14	2	22.20	0	0.00	22.20	2	1,523	0.13%
2020/10/12	0	0.00	2	23.00	21.85	-2	1,531	-0.13%
2020/10/08	2	23.33	2	23.60	23.40	0	1,525	0.00%
2020/10/07	2	23.35	3	23.40	23.45	-1	1,564	-0.06%
2020/10/06	3	23.45	3	23.40	23.45	0	1,587	0.00%
2020/10/05	5	23.09	2	23.20	23.20	3	1,615	0.19%
2020/09/30	20	22.88	1	22.75	23.10	19	1,727	1.10%
2020/09/29	1	22.80	0	0.00	22.80	1	1,763	0.06%
2020/09/28	2	22.73	1	22.85	22.80	1	1,777	0.06%
2020/09/25	20	22.75	0	0.00	22.50	20	1,799	1.11%
2020/09/24	0	0.00	1	23.90	23.30	-1	1,815	-0.06%
2020/09/23	1	24.30	0	0.00	24.30	1	1,809	0.06%
2020/09/22	1	24.40	3	24.40	24.35	-2	1,809	-0.11%
2020/09/21	2	24.78	0	0.00	24.65	2	1,804	0.11%
2020/09/18	0	0.00	1	25.40	25.30	-1	1,797	-0.06%
2020/09/17	1	24.85	0	0.00	25.20	1	1,840	0.05%
2020/09/16	1	25.45	4	25.60	25.15	-3	1,823	-0.16%
2020/09/15	3	24.45	1	23.75	24.50	2	1,744	0.11%
2020/09/14	1	23.80	0	0.00	23.80	1	1,727	0.06%
2020/09/11	20	23.90	0	0.00	23.00	20	1,719	1.16%
2020/09/10	5	24.57	6	24.56	24.20	-1	1,693	-0.06%
2020/09/09	1	25.05	3	24.50	25.05	-2	1,673	-0.12%
2020/09/08	3	24.78	0	0.00	24.75	3	1,678	0.18%
2020/09/07	2	27.08	4	26.93	25.55	-2	1,676	-0.12%
2020/09/04	4	26.68	15	26.50	26.65	-11	1,629	-0.68%
2020/09/03	1	26.30	12	25.59	26.45	-11	1,550	-0.71%
2020/09/02	7	24.69	7	24.68	25.55	0	1,569	0.00%
2020/09/01	7	24.16	5	23.85	24.30	2	1,517	0.13%
2020/08/31	4	24.06	2	23.95	23.90	2	1,503	0.13%
2020/08/28	11	24.27	10	24.15	24.00	1	1,486	0.07%
2020/08/27	7	24.46	11	24.95	24.20	-4	1,465	-0.27%
2020/08/26	11	24.29	4.8	23.97	24.75	6.2	1,422	0.43%
2020/08/25	3	23.57	0	0.00	23.50	3	1,378	0.22%
2020/08/20	0	0.00	4	23.45	22.60	-4	1,383	-0.29%
2020/08/19	6	22.76	11	22.68	23.10	-5	1,266	-0.39%
2020/08/18	6	22.28	2	22.75	22.40	4	1,230	0.33%
2020/08/17	2	22.58	5	22.44	22.45	-3	1,224	-0.24%
2020/08/14	5	22.15	1	22.25	22.15	4	1,212	0.33%
2020/08/13	1	22.30	0	0.00	22.20	1	1,207	0.08%
2020/08/12	2	21.75	0	0.00	21.80	2	1,163	0.17%
2020/08/10	10	21.75	0	0.00	21.75	10	1,137	0.88%
2020/08/07	0	0.00	2	19.70	19.80	-2	1,123	-0.18%
2020/08/06	2	19.60	3	19.75	19.45	-1	1,161	-0.09%
2020/08/05	3	19.87	0	0.00	19.95	3	1,201	0.25%
2020/07/23	0	0.00	10	20.70	20.80	-10	1,197	-0.83%
2020/07/22	0	0.00	10	20.80	20.80	-10	1,193	-0.84%
2020/07/21	0	0.00	6.8	20.33	20.30	-6.8	1,186	-0.58%
2020/07/16	0	0.00	2	21.60	21.05	-2	1,163	-0.17%
2020/06/15	0.1	20.50	0	0.00	20.50	0.1	709	0.01%
2020/06/08	0	0.00	17	21.17	21.30	-17	560	-3.03%
2020/06/02	0	0.00	19	20.49	20.55	-19	521	-3.65%
2020/05/29	1	20.05	0	0.00	20.15	1	508	0.20%
2020/05/27	1	20.95	0	0.00	20.90	1	481	0.21%
2020/05/26	0	0.00	0.3	20.50	20.65	-0.3	404	-0.08%
2020/05/22	0	0.00	10	19.20	19.10	-10	366	-2.73%
2020/05/15	0	0.00	10	19.20	19.10	-10	341	-2.93%
2020/05/13	0	0.00	10	19.65	19.60	-10	309	-3.23%
2020/05/12	0	0.00	1.6	19.21	19.60	-1.6	271	-0.57%
2020/05/11	10	18.00	0	0.00	17.85	10	228	4.37%
2020/03/26	0	0.00	9	14.36	14.80	-9	169	-5.31%
2020/03/25	7	14.10	7	14.34	13.90	0	166	0.00%
2020/03/24	0	0.00	1	13.50	13.35	-1	166	-0.60%
2020/03/18	10	13.33	0	0.00	13.45	10	174	5.73%
2020/03/12	11	15.80	0	0.00	15.30	11	164	6.69%
2020/02/17	9	17.65	0	0.00	17.75	9	347	2.59%
2020/01/30	0	0.00	30	18.58	18.05	-30	428	-7.01%
2020/01/08	0	0.00	2	19.60	19.55	-2	428	-0.47%
2020/01/06	0	0.00	5	20.00	19.80	-5	430	-1.16%
2019/12/31	10	20.20	0	0.00	20.15	10	442	2.26%
2019/12/26	1	20.40	0	0.00	20.65	1	446	0.22%
2019/12/06	0.2	20.65	0	0.00	20.80	0.2	454	0.04%
2019/12/04	1	21.10	3	21.15	20.90	-2	435	-0.46%
2019/12/03	0	0.00	1	20.70	20.55	-1	419	-0.24%
2019/12/02	9	21.06	5	21.30	20.75	4	411	0.97%
2019/11/29	5	20.50	0	0.00	20.50	5	338	1.48%
2019/11/27	1	19.10	1	19.30	19.30	0	322	0.00%
2019/11/18	0	0.00	2	20.50	20.15	-2	312	-0.64%
2019/11/15	2	19.88	0	0.00	19.85	2	304	0.66%
2019/11/14	5	19.25	0	0.00	19.35	5	294	1.70%
2019/11/13	0	0.00	2	19.20	19.40	-2	291	-0.69%
2019/11/12	29	19.15	3	19.10	19.20	26	291	8.92%
2019/11/11	10.6	18.97	9	19.03	18.90	1.6	288	0.55%
2019/11/08	17	18.91	8	18.98	18.85	9	280	3.21%
2019/10/07	0	0.00	0.9	18.15	18.15	-0.9	247	-0.37%
2019/09/23	0	0.00	2	17.05	17.05	-2	242	-0.82%
2019/09/20	30	17.05	0	0.00	17.05	30	241	12.44%
2019/09/11	0	0.00	10	17.20	17.15	-10	253	-3.94%
2019/09/10	10	16.95	0	0.00	17.25	10	252	3.96%
2019/09/09	20	18.10	0	0.00	17.75	20	239	8.35%
2019/09/05	15	18.15	0	0.00	18.15	15	218	6.87%
2019/08/12	1	17.55	0	0.00	17.55	1	208	0.48%
2019/08/05	10	16.90	0	0.00	16.85	10	224	4.45%
2019/08/02	6	17.10	0	0.00	17.10	6	237	2.52%
2019/08/01	2	17.80	0	0.00	17.70	2	243	0.82%
2019/07/29	0	0.00	3	18.32	18.35	-3	267	-1.12%
2019/07/26	3	18.10	2	18.05	18.15	1	268	0.37%
2019/07/25	7	18.00	0	0.00	18.00	7	285	2.46%
2019/07/22	0	0.00	3	17.95	18.00	-3	304	-0.98%
2019/07/16	0	0.00	1	17.80	17.80	-1	339	-0.29%
2019/07/01	0	0.00	20	18.95	18.90	-20	817	-2.45%
2019/06/27	0	0.00	1	18.55	18.60	-1	856	-0.12%
2019/06/21	15	18.80	0	0.00	18.70	15	962	1.56%
2019/05/29	10	17.80	0	0.00	17.90	10	1,186	0.84%
2019/05/24	1	17.80	0	0.00	17.80	1	1,229	0.08%
2019/05/20	3	18.20	0	0.00	18.30	3	1,294	0.23%
2019/05/15	1	19.10	0	0.00	19.00	1	1,356	0.07%
2019/05/10	0	0.00	17	19.83	19.10	-17	1,473	-1.15%
2019/05/07	1	20.65	1	20.65	20.60	0	1,455	0.00%
2019/05/06	0	0.00	3	20.75	20.45	-3	1,454	-0.21%
2019/05/03	3	21.08	0	0.00	21.10	3	1,454	0.21%
2019/05/02	0	0.00	2	21.35	21.05	-2	1,451	-0.14%
2019/04/30	2	21.03	0	0.00	21.10	2	1,438	0.14%
2019/04/22	2	21.90	0	0.00	21.50	2	1,532	0.13%
2019/04/19	1	22.00	3	22.40	22.00	-2	1,563	-0.13%
2019/04/18	11	21.70	0	0.00	21.70	11	1,570	0.70%
2019/04/17	10	21.70	3	21.58	21.70	7	1,561	0.45%
2019/04/16	12	21.83	2	22.10	21.45	10	1,596	0.63%
2019/04/15	0	0.00	3	21.60	21.75	-3	1,480	-0.20%
2019/04/12	0	0.00	25	21.22	21.05	-25	1,410	-1.77%
2019/04/10	7	20.50	0	0.00	20.60	7	1,335	0.52%
2019/04/09	0	0.00	2	21.10	20.80	-2	1,334	-0.15%
2019/04/08	2	21.15	0	0.00	20.95	2	1,332	0.15%
2019/04/03	0	0.00	11	21.25	21.30	-11	1,338	-0.82%
2019/04/02	6	20.91	5	20.67	20.90	1	1,326	0.08%
2019/04/01	15	20.48	0	0.00	20.45	15	1,406	1.07%
2019/03/29	10	20.85	0	0.00	20.70	10	1,407	0.71%
2019/03/28	2	20.55	20	20.75	21.35	-18	1,383	-1.30%
2019/03/22	0	0.00	1	20.50	20.20	-1	1,378	-0.07%
2019/03/21	1	20.20	20	20.30	20.60	-19	1,351	-1.41%
2019/03/19	0	0.00	10	19.40	20.00	-10	1,273	-0.79%
2019/03/14	0	0.00	2	19.60	19.25	-2	1,245	-0.16%
2019/03/13	2	19.48	10	19.20	19.40	-8	1,249	-0.64%
2019/03/12	0	0.00	4	19.45	19.30	-4	1,226	-0.33%
2019/03/11	4	19.24	4	19.48	19.25	0	1,232	0.00%
2019/03/08	8	19.30	4	19.41	19.40	4	1,254	0.32%
2019/03/07	10	19.55	0	0.00	19.60	10	1,248	0.80%
2019/03/06	6	20.08	18	20.04	20.15	-12	1,241	-0.97%
2019/03/05	8	19.54	2	19.60	19.60	6	1,215	0.49%
2019/03/04	20	19.60	0	0.00	19.70	20	1,223	1.63%
2019/02/27	3	19.52	6	19.58	19.70	-3	1,224	-0.25%
2019/02/26	3	19.77	8	20.21	19.75	-5	1,229	-0.41%
2019/02/25	8	19.93	5	19.70	20.25	3	1,221	0.25%
2019/02/22	13	19.59	0	0.00	19.50	13	1,203	1.08%
2019/02/21	0	0.00	8	19.77	19.75	-8	1,225	-0.65%
2019/02/20	15	19.95	1	19.90	19.75	14	1,267	1.10%
2019/02/19	9	20.24	3	20.67	20.20	6	1,251	0.48%
2019/02/18	12	19.99	2	20.70	20.60	10	1,213	0.82%
2019/02/11	10	20.00	0	0.00	19.90	10	1,112	0.90%
2019/01/30	0	0.00	21	18.48	18.50	-21	1,016	-2.07%
2019/01/28	11	18.05	3	18.25	18.00	8	997	0.80%
2019/01/25	3	18.00	8	18.10	18.00	-5	998	-0.50%
2019/01/24	25	18.03	4	18.05	18.00	21	993	2.11%
2019/01/22	0	0.00	2	18.60	18.10	-2	983	-0.20%
2019/01/21	2	18.40	15	18.63	18.45	-13	978	-1.33%
2019/01/18	15	18.32	0	0.00	18.30	15	968	1.55%
2019/01/16	10	18.40	0	0.00	18.15	10	958	1.04%
2019/01/14	0	0.00	5	19.48	19.40	-5	927	-0.54%
2019/01/11	0	0.00	2	19.20	19.20	-2	858	-0.23%
2019/01/08	4	18.05	24	18.32	18.40	-20	711	-2.81%
2019/01/07	1	17.00	1	17.50	18.00	0	637	0.00%
2019/01/04	20	16.85	5	17.00	16.55	15	630	2.38%
2018/12/26	10	18.20	0	0.00	16.90	10	646	1.55%
2018/12/24	0	0.00	5	18.31	18.55	-5	606	-0.82%
2018/12/10	0	0.00	10	15.90	15.80	-10	404	-2.47%
2018/11/29	0	0.00	5	16.57	16.45	-5	373	-1.34%
2018/11/28	5	16.67	3	16.73	16.55	2	370	0.54%
2018/11/27	3	16.57	0	0.00	16.60	3	361	0.83%
2018/11/20	1	16.75	1	16.10	16.10	0	327	0.00%
2018/11/19	1	16.60	2	16.60	16.90	-1	301	-0.33%
2018/11/16	7	14.64	6	14.70	15.40	1	255	0.39%
2018/11/13	0	0.00	1	14.50	14.50	-1	252	-0.40%
2018/11/12	0	0.00	1	14.30	14.50	-1	257	-0.39%
2018/11/09	1	15.00	0	0.00	15.00	1	258	0.39%
2018/11/08	1	15.05	0	0.00	15.00	1	264	0.38%
2018/11/01	2	14.40	2	14.40	14.40	0	295	0.00%
2018/10/23	0	0.00	5	14.24	14.30	-5	335	-1.49%
2018/10/22	5	14.00	0	0.00	14.05	5	349	1.43%
2018/10/12	2	14.90	0	0.00	14.95	2	393	0.51%
2018/10/05	15	16.92	0	0.00	16.85	15	450	3.33%
2018/10/03	0	0.00	15	18.01	17.55	-15	499	-3.00%
2018/10/02	15	18.00	6	18.03	17.95	9	579	1.55%
2018/10/01	1	17.40	0	0.00	17.60	1	657	0.15%
2018/09/18	20	17.90	15	17.93	18.00	5	774	0.65%
2018/09/17	0	0.00	4	18.08	17.95	-4	898	-0.45%
2018/09/14	4	18.08	5	18.20	18.10	-1	901	-0.11%
2018/09/13	5	17.90	0	0.00	17.90	5	901	0.55%
2018/09/03	0	0.00	2	19.35	19.10	-2	979	-0.20%
2018/08/31	2	19.33	0	0.00	19.35	2	980	0.20%
2018/08/30	0	0.00	1	19.50	19.45	-1	986	-0.10%
2018/08/29	1	19.40	0	0.00	19.45	1	1,026	0.10%
2018/08/20	0	0.00	10	19.55	19.45	-10	1,045	-0.96%
2018/08/17	10	19.46	0	0.00	19.55	10	1,045	0.96%
2018/08/15	0	0.00	4	19.44	19.00	-4	1,036	-0.39%
2018/08/14	4	19.33	0	0.00	19.30	4	1,056	0.38%
2018/08/10	1	21.00	8	21.18	21.10	-7	1,035	-0.68%
2018/08/09	9	21.29	4	21.15	21.10	5	1,029	0.49%
2018/08/08	1	20.90	0	0.00	20.90	1	1,023	0.10%
2018/08/07	3	21.32	0	0.00	21.15	3	1,019	0.29%
2018/08/03	2	21.65	2	21.45	21.75	0	1,023	0.00%
2018/08/02	2	21.65	2	22.60	21.80	0	1,020	0.00%
2018/08/01	8	22.29	0	0.00	22.25	8	1,018	0.79%
2018/07/30	0	0.00	3	22.30	22.30	-3	1,012	-0.30%
2018/07/27	3	21.95	0	0.00	22.00	3	1,003	0.30%
2018/07/26	1	21.05	2	21.35	21.20	-1	990	-0.10%
2018/07/25	1	21.20	0	0.00	21.15	1	992	0.10%
2018/07/10	0	0.00	9	21.64	22.70	-9	867	-1.04%
2018/07/09	9	22.30	0	0.00	22.30	9	790	1.14%
2018/06/26	6	19.10	6	19.70	19.70	0	653	0.00%
2018/06/22	10	19.60	0	0.00	19.55	10	530	1.88%
2018/06/21	10	19.60	6	19.63	19.75	4	533	0.75%
2018/06/20	10	19.13	10	19.33	19.55	0	538	0.00%
2018/06/15	0	0.00	4	19.60	19.60	-4	504	-0.79%
2018/06/14	7	19.41	11	19.63	19.35	-4	504	-0.79%
2018/06/13	7	20.00	5	20.40	19.90	2	493	0.40%
2018/06/12	0	0.00	19	20.06	20.10	-19	484	-3.92%
2018/06/11	11	20.14	20	20.16	19.95	-9	479	-1.88%
2018/06/08	5	20.10	0	0.00	19.85	5	471	1.06%
2018/06/07	7	20.10	0	0.00	20.15	7	478	1.46%
2018/06/06	13	20.40	25	20.65	20.50	-12	482	-2.49%
2018/06/05	30	19.68	0	0.00	19.60	30	447	6.70%
2018/06/04	5	19.50	0	0.00	19.40	5	444	1.12%
2018/05/31	5	19.20	0	0.00	19.25	5	537	0.93%
2018/05/30	0	0.00	3	19.15	19.10	-3	572	-0.52%
2018/05/29	3	19.30	8	19.29	19.30	-5	572	-0.87%
2018/05/28	3	19.03	0	0.00	19.10	3	569	0.53%
2018/05/25	5	19.10	5	19.16	19.10	0	573	0.00%
2018/05/24	5	19.03	4	19.23	19.00	1	592	0.17%
2018/05/23	4	19.05	4	19.40	19.05	0	611	0.00%
2018/05/22	4	19.43	2	19.25	19.40	2	611	0.33%
2018/05/21	2	19.10	0	0.00	19.15	2	588	0.34%
2018/05/07	0	0.00	3	18.30	18.40	-3	681	-0.44%
2018/05/04	3	18.05	0	0.00	18.10	3	682	0.44%
2018/05/02	0	0.00	3	18.65	18.55	-3	765	-0.39%
2018/04/30	3	18.55	0	0.00	18.55	3	820	0.37%
2018/04/20	0	0.00	6	20.35	20.10	-6	828	-0.72%
2018/04/19	6	20.31	0	0.00	20.35	6	830	0.72%
2018/04/12	0	0.00	19	20.92	20.70	-19	842	-2.26%
2018/04/11	24	21.03	5	20.95	20.80	19	855	2.22%
2018/04/02	0	0.00	1	21.10	20.75	-1	985	-0.10%
2018/03/31	1	21.25	0	0.00	20.85	1	986	0.10%
2018/03/21	0	0.00	2	22.40	22.15	-2	1,045	-0.19%
2018/03/20	2	22.20	0	0.00	22.15	2	1,062	0.19%
2018/03/19	0	0.00	4	22.65	22.45	-4	1,091	-0.37%
2018/03/16	4	22.61	2	22.50	22.55	2	1,159	0.17%
2018/03/15	2	22.10	4	22.20	22.35	-2	1,182	-0.17%
2018/03/14	2	22.00	4	22.13	22.00	-2	1,192	-0.17%
2018/03/13	6	22.25	6	22.33	22.15	0	1,222	0.00%
2018/03/12	6	22.02	3	22.30	22.00	3	1,231	0.24%
2018/03/09	3	22.12	2	22.30	22.15	1	1,236	0.08%
2018/03/08	2	22.23	4	22.35	22.50	-2	1,251	-0.16%
2018/03/07	7	22.11	8	22.39	22.05	-1	1,276	-0.08%
2018/03/06	11	22.97	19	23.26	22.55	-8	1,297	-0.62%
2018/03/05	9	22.33	10	22.20	22.90	-1	1,257	-0.08%
2018/03/02	4	20.94	0	0.00	21.25	4	1,330	0.30%
2018/03/01	0	0.00	2	21.15	21.20	-2	1,417	-0.14%
2018/02/27	2	21.10	0	0.00	21.10	2	1,572	0.13%
2018/02/26	11	21.54	9	21.24	21.70	2	1,652	0.12%
2018/02/23	10	20.84	8	19.84	20.80	2	1,704	0.12%
2018/02/22	6	19.35	3	19.20	19.30	3	1,772	0.17%
2018/02/21	3	19.15	0	0.00	19.25	3	1,887	0.16%
2018/02/05	0	0.00	15	21.70	22.15	-15	2,867	-0.52%
2018/02/02	15	22.50	5	22.58	22.45	10	2,894	0.35%
2018/02/01	5	22.33	11	22.59	22.30	-6	2,890	-0.21%
2018/01/31	13	22.32	20	22.47	22.35	-7	2,886	-0.24%
2018/01/30	22	22.76	18	22.93	22.50	4	2,883	0.14%
2018/01/29	13	22.54	0	0.00	22.50	13	2,866	0.45%
2018/01/25	1	23.95	0	0.00	22.20	1	2,855	0.04%
2018/01/24	55	22.96	0	0.00	22.85	55	2,783	1.98%
2018/01/22	0	0.00	7	22.44	22.70	-7	2,761	-0.25%
2018/01/19	4	21.80	10	21.90	21.80	-6	2,765	-0.22%
2018/01/18	13	22.35	5	22.51	22.10	8	2,800	0.29%
2018/01/17	5	22.44	4	23.05	22.40	1	2,805	0.04%
2018/01/16	4	22.54	7	22.21	23.00	-3	2,805	-0.11%
2018/01/15	4	21.88	7	22.05	21.90	-3	2,809	-0.11%
2018/01/12	9	21.71	2	21.90	21.70	7	2,814	0.25%
2018/01/11	2	21.70	0	0.00	21.60	2	2,817	0.07%
2018/01/10	0	0.00	3	22.80	21.80	-3	2,816	-0.11%
2018/01/09	3	22.55	5	23.40	22.50	-2	2,832	-0.07%
2018/01/08	5	23.14	12	23.42	23.10	-7	2,848	-0.25%
2018/01/05	9	22.98	6	23.08	22.90	3	2,831	0.11%
2018/01/04	9	22.67	8	22.80	22.90	1	2,820	0.04%
2018/01/03	8	23.43	0	0.00	23.05	8	2,810	0.28%
2018/01/02	7	22.63	10	22.84	23.70	-3	2,736	-0.11%