味全 (1201)-宏遠-館前券商分點個股進出

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

味全

(1201)

可現股當沖

股價
18.40
漲跌
▼0.20
漲幅
-1.08%
成交量
781張
產業
上市食品類股
291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

味全 (1201)籌碼相關－宏遠-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

宏遠-館前券商分點個股進出
宏遠-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
2024/04/09	1	18.90	0	0.00	18.90	1	340	0.29%
2024/04/03	0	19.05	0	0.00	18.85	0	336	0.00%
2024/03/26	1	18.85	0	0.00	18.80	1	328	0.30%
2024/03/25	0	0.00	1	18.85	18.85	-1	326	-0.31%
2024/03/18	0	0.00	2	18.93	18.95	-2	298	-0.67%
2024/03/15	0	0.00	1	18.95	18.95	-1	296	-0.34%
2024/03/12	1	19.00	0	0.00	18.95	1	288	0.35%
2024/03/11	0	0.00	3	18.90	18.90	-3	287	-1.04%
2024/02/15	0	0.00	0	18.65	18.60	0	252	0.00%
2024/01/24	0	0.00	0	18.70	18.65	0	258	0.00%
2023/12/27	1	19.15	0	0.00	19.10	1	272	0.37%
2023/12/19	1	19.10	0	0.00	19.00	1	267	0.37%
2023/12/18	1	19.10	0	0.00	19.05	1	273	0.37%
2023/12/15	1	19.20	0	0.00	19.15	1	276	0.36%
2023/11/06	0	0.00	2	18.65	18.65	-2	272	-0.73%
2023/11/02	2	18.55	0	0.00	18.50	2	274	0.73%
2023/10/20	0	0.00	2	18.50	18.65	-2	318	-0.63%
2023/10/06	2	18.45	0	0.00	18.55	2	369	0.54%
2023/09/07	50	18.80	0	0.00	18.80	50	471	10.60%
2023/08/22	0	0.00	2	19.00	19.05	-2	500	-0.40%
2023/07/27	0	0.00	3	19.58	19.80	-3	534	-0.56%
2023/07/25	0	0.00	3	19.50	19.55	-3	514	-0.58%
2023/07/24	1	19.50	0	0.00	19.55	1	509	0.20%
2023/07/21	0	0.00	1	19.70	19.65	-1	507	-0.20%
2023/07/20	0	0.00	1	19.65	19.70	-1	508	-0.20%
2023/07/17	8	19.75	0	0.00	19.80	8	491	1.63%
2023/07/11	1	19.95	0	0.00	19.95	1	464	0.22%
2023/06/02	27	20.45	0	0.00	20.50	27	409	6.59%
2023/06/01	16	20.45	0	0.00	20.45	16	421	3.80%
2023/05/31	1	20.55	0	0.00	20.45	1	453	0.22%
2023/05/30	7	20.40	0	0.00	20.50	7	451	1.55%
2023/05/29	51	20.55	0	0.00	20.45	51	461	11.04%
2023/05/25	0	0.00	1	20.75	20.70	-1	458	-0.22%
2023/05/24	50	20.85	0	0.00	20.90	50	460	10.86%
2023/05/19	0	0.00	1	20.40	20.40	-1	440	-0.23%
2023/04/24	0	0.00	1	20.00	20.10	-1	494	-0.20%
2023/04/10	0	0.00	0.1	20.05	20.00	-0.1	458	-0.02%
2023/03/13	0	20.95	1	20.75	20.80	-1	422	-0.24%
2023/02/23	0	0.00	2	20.25	20.35	-2	320	-0.62%
2023/02/02	0	0.00	1	19.15	19.15	-1	233	-0.43%
2023/01/13	1	18.85	0	0.00	18.85	1	230	0.43%
2023/01/06	1	19.00	0	0.00	19.00	1	265	0.38%
2023/01/04	0	0.00	0.1	19.05	18.90	-0.1	281	-0.04%
2023/01/03	0	0.00	6	18.95	19.00	-6	289	-2.07%
2022/12/27	0	0.00	1	19.05	19.10	-1	306	-0.33%
2022/12/12	0	0.00	1	19.00	19.00	-1	344	-0.29%
2022/12/08	1	18.95	0	0.00	18.85	1	346	0.29%
2022/11/28	2	19.05	2	19.05	19.10	0	344	0.00%
2022/10/31	0	0.00	4	18.25	18.25	-4	346	-1.15%
2022/10/12	1	19.00	0	0.00	18.95	1	396	0.25%
2022/09/29	1	19.65	0	0.00	19.65	1	401	0.25%
2022/09/21	1	20.00	0	0.00	19.90	1	423	0.24%
2022/08/11	2	19.75	0	0.00	19.75	2	549	0.36%
2022/08/10	1	19.65	0	0.00	19.55	1	555	0.18%
2022/08/04	1	19.75	0	0.00	19.75	1	586	0.17%
2022/07/26	1	20.30	0	0.00	20.30	1	618	0.16%
2022/07/20	0	0.00	1	20.65	20.60	-1	756	-0.13%
2022/07/08	0	0.00	1	20.40	20.35	-1	1,020	-0.10%
2022/07/01	3	20.30	0	0.00	20.20	3	997	0.30%
2022/06/30	0	0.00	15	20.20	20.20	-15	992	-1.51%
2022/06/16	0	0.00	2	20.80	20.70	-2	982	-0.20%
2022/06/14	20	20.60	0	0.00	20.60	20	1,001	2.00%
2022/06/13	2	20.60	4	20.60	20.60	-2	1,016	-0.20%
2022/06/10	0	0.00	1	20.85	20.80	-1	1,015	-0.10%
2022/06/08	1	20.90	1	20.90	21.00	0	1,008	0.00%
2022/05/23	0	0.00	0	21.00	20.70	0	1,039	0.00%
2022/05/16	2	20.65	0	0.00	20.70	2	1,029	0.19%
2022/05/12	2	20.75	0	0.00	20.55	2	1,022	0.20%
2022/04/22	0	0.00	5	22.50	22.35	-5	768	-0.65%
2022/04/20	0	0.00	6	22.30	22.40	-6	742	-0.81%
2022/04/18	1	22.30	0	0.00	22.00	1	710	0.14%
2022/03/24	5	21.55	0	0.00	21.55	5	568	0.88%
2022/03/23	5	21.65	0	0.00	21.60	5	569	0.88%
2022/03/16	0	0.00	1	21.35	21.65	-1	557	-0.18%
2022/02/16	3	21.95	0	0.00	22.00	3	631	0.48%
2021/12/21	0	0.00	5	21.90	22.00	-5	1,867	-0.27%
2021/11/29	0	0.00	1	22.10	22.15	-1	2,061	-0.05%
2021/11/17	1	22.05	0	0.00	22.05	1	2,063	0.05%
2021/11/03	0	0.00	0	22.60	22.60	0	1,984	0.00%
2021/10/27	0	22.80	0	0.00	22.70	0	1,914	0.00%
2021/10/19	5	23.95	0	0.00	23.60	5	1,769	0.28%
2021/10/18	0	0.00	1	23.90	23.70	-1	1,719	-0.06%
2021/10/14	0	0.00	5	23.30	23.05	-5	1,661	-0.30%
2021/10/13	0	0.00	1	22.90	23.00	-1	1,625	-0.06%
2021/10/12	0	0.00	5	23.25	23.15	-5	1,609	-0.31%
2021/10/08	0	0.00	5	23.00	22.90	-5	1,554	-0.32%
2021/10/07	0	0.00	5	22.75	22.80	-5	1,527	-0.33%
2021/10/06	0	0.00	0	22.50	22.35	0	1,452	0.00%
2021/10/05	1	22.80	1	22.70	23.00	0	1,373	0.00%
2021/09/01	0	0.00	1	21.30	21.40	-1	1,213	-0.08%
2021/08/12	0	0.00	1	21.20	21.00	-1	1,480	-0.07%
2021/07/22	0	0.00	10	21.45	21.40	-10	2,683	-0.37%
2021/07/21	0	0.00	726	20.55	21.45	-726	2,682	-27.06%	大賣/鉅額交易
2021/07/08	0	0.00	5	22.15	22.15	-5	3,427	-0.15%
2021/07/07	0	0.00	50	22.05	22.15	-50	3,502	-1.43%
2021/07/06	5	22.45	24	22.31	22.30	-19	3,497	-0.54%
2021/07/05	5	22.45	35	21.91	22.45	-30	3,482	-0.86%
2021/07/02	0	0.00	10	21.86	21.90	-10	3,429	-0.29%
2021/07/01	53	21.90	0	0.00	21.95	53	3,412	1.55%
2021/06/30	0	0.00	3	21.35	21.40	-3	3,371	-0.09%
2021/06/23	0	0.00	5	21.25	21.30	-5	3,449	-0.14%
2021/06/22	80	21.18	7	21.10	21.15	73	3,451	2.11%
2021/06/17	0	0.00	140	21.53	21.50	-140	3,441	-4.07%	大賣/鉅額交易
2021/06/16	0	0.00	2	21.55	21.45	-2	3,448	-0.06%
2021/06/11	0	0.00	90	21.73	21.65	-90	3,465	-2.60%
2021/06/10	0	0.00	40	21.60	21.60	-40	3,475	-1.15%
2021/06/09	0	0.00	25	21.60	21.60	-25	3,482	-0.72%
2021/06/08	5	21.85	0	0.00	21.80	5	3,477	0.14%
2021/06/07	51	21.84	1	21.80	21.75	50	3,486	1.43%
2021/06/03	60	22.28	0	0.00	22.05	60	3,458	1.73%
2021/06/01	100	21.70	0	0.00	21.70	100	3,397	2.94%
2021/05/28	2	21.35	0	0.00	21.40	2	3,384	0.06%
2021/05/27	1	21.35	0	0.00	21.30	1	3,381	0.03%
2021/05/25	2	21.40	2	21.40	21.40	0	3,377	0.00%
2021/05/24	81	21.48	0	0.00	21.40	81	3,368	2.40%
2021/05/21	0	0.00	150	21.40	21.60	-150	3,362	-4.46%	大賣/鉅額交易
2021/05/20	1	21.55	0	0.00	21.15	1	3,344	0.03%
2021/05/19	20	21.35	0	0.00	21.60	20	3,307	0.60%
2021/05/18	70	21.52	10	21.50	21.65	60	3,255	1.84%
2021/05/17	13	22.38	152	22.16	22.25	-139	3,163	-4.39%	大賣/鉅額交易
2021/05/14	31	21.80	40	21.12	21.05	-9	2,912	-0.31%
2021/05/12	30	22.42	55	20.84	21.05	-25	2,747	-0.91%
2021/05/11	70	23.84	0	0.00	23.00	70	2,646	2.64%
2021/05/10	0	0.00	100	23.35	23.75	-100	2,579	-3.88%
2021/05/07	20	23.05	0	0.00	23.00	20	2,561	0.78%
2021/05/06	40	22.98	60	23.28	23.00	-20	2,547	-0.79%
2021/05/05	15	23.32	3	23.42	23.05	12	2,526	0.47%
2021/05/04	30	23.79	42	23.05	22.95	-12	2,506	-0.48%
2021/05/03	85	24.11	15	24.19	23.90	70	2,428	2.88%
2021/04/29	52	24.77	47	24.97	24.55	5	2,371	0.21%
2021/04/28	50	23.67	89	23.98	24.70	-39	2,195	-1.78%
2021/04/27	67	23.36	8	23.39	23.40	59	2,106	2.80%
2021/04/26	94	23.65	127	23.46	23.60	-33	2,087	-1.58%	大賣/
2021/04/23	30	23.95	33	23.85	23.75	-3	2,046	-0.15%
2021/04/22	26	24.50	45	24.56	23.95	-19	1,989	-0.95%
2021/04/21	32	24.09	2	24.55	24.30	30	1,754	1.71%
2021/04/20	23	23.22	22	23.20	23.25	1	1,591	0.06%
2021/04/19	21	23.48	0	0.00	23.65	21	1,544	1.36%
2021/04/16	10	22.85	2	22.55	22.90	8	1,422	0.56%
2021/04/14	1	21.85	0	0.00	21.85	1	1,296	0.08%
2021/04/13	0	0.00	8	22.02	21.80	-8	1,299	-0.62%
2021/04/09	20	21.60	20	21.55	21.60	0	1,233	0.00%
2021/04/08	1	21.70	0	0.00	21.75	1	1,241	0.08%
2021/04/07	21	21.60	27	21.50	21.55	-6	1,247	-0.48%
2021/04/06	50	21.55	0	0.00	21.55	50	1,274	3.92%
2021/04/01	21	21.55	100	21.35	21.45	-79	1,341	-5.89%
2021/03/31	21	21.65	25	21.60	21.55	-4	1,332	-0.30%
2021/03/30	20	21.80	30	21.75	21.80	-10	1,351	-0.74%
2021/03/25	6	21.41	7	21.40	21.40	-1	1,467	-0.07%
2021/03/23	5	21.44	2	21.40	21.30	3	1,469	0.20%
2021/03/19	1	21.55	0	0.00	21.50	1	1,458	0.07%
2021/03/17	2	21.58	0	0.00	21.25	2	1,450	0.14%
2021/03/12	1	21.10	0	0.00	21.20	1	1,404	0.07%
2021/03/10	2	21.05	0	0.00	21.10	2	1,408	0.14%
2021/03/08	1	20.95	0	0.00	20.85	1	1,407	0.07%
2021/03/05	3	20.78	5	20.75	20.90	-2	1,427	-0.14%
2021/03/04	7	20.79	8	20.80	20.85	-1	1,446	-0.07%
2021/03/02	1	20.95	0	0.00	20.85	1	1,450	0.07%
2021/02/26	3	20.78	0	0.00	20.85	3	1,490	0.20%
2021/02/25	1	20.75	0	0.00	20.95	1	1,494	0.07%
2021/02/24	0	0.00	8	20.74	20.65	-8	1,502	-0.53%
2021/02/23	2	20.78	0	0.00	20.80	2	1,493	0.13%
2021/02/22	1	20.45	0	0.00	20.65	1	1,481	0.07%
2021/02/19	6	20.41	7	20.30	20.45	-1	1,478	-0.07%
2021/02/17	30	20.27	13	20.13	20.20	17	1,483	1.15%
2021/02/05	28	20.15	7	20.15	20.20	21	1,480	1.42%
2021/02/04	5	20.08	34	20.01	20.00	-29	1,506	-1.92%
2021/02/03	20	20.00	0	0.00	20.05	20	1,515	1.32%
2021/02/02	61	20.11	5	20.10	19.90	56	1,517	3.69%
2021/02/01	18	20.03	100	20.00	19.95	-82	1,502	-5.46%
2021/01/29	18	20.19	50	20.15	20.10	-32	1,491	-2.14%
2021/01/28	1	20.30	0	0.00	20.15	1	1,482	0.07%
2021/01/27	7	20.34	10	20.25	20.35	-3	1,477	-0.20%
2021/01/26	2	20.43	0	0.00	20.30	2	1,479	0.14%
2021/01/25	12	20.21	2	20.35	20.40	10	1,475	0.68%
2021/01/22	15	20.19	20	20.15	20.20	-5	1,473	-0.34%
2021/01/21	21	20.36	25	20.20	20.30	-4	1,465	-0.27%
2021/01/20	35	20.62	40	20.40	20.20	-5	1,457	-0.34%
2021/01/19	1	21.05	0	0.00	20.95	1	1,429	0.07%
2021/01/18	30	20.86	36	20.82	20.80	-6	1,425	-0.42%
2021/01/15	22	21.06	25	20.95	20.95	-3	1,435	-0.21%
2021/01/14	25	21.20	30	21.10	21.10	-5	1,505	-0.33%
2021/01/13	25	20.94	25	21.15	21.10	0	1,499	0.00%
2021/01/12	36	21.07	37	21.05	21.05	-1	1,489	-0.07%
2021/01/11	30	21.32	35	21.24	21.25	-5	1,476	-0.34%
2021/01/08	36	21.33	37	21.24	21.30	-1	1,468	-0.07%
2021/01/07	15	21.40	3	21.42	21.40	12	1,459	0.82%
2021/01/06	53	21.79	51	21.36	21.35	2	1,453	0.14%
2021/01/05	70	22.07	60	21.91	21.90	10	1,419	0.70%
2021/01/04	51	22.35	23	22.21	22.30	28	1,389	2.02%
2020/12/31	80	22.25	80	22.18	22.30	0	1,369	0.00%
2020/12/30	54	22.46	51	22.38	22.30	3	1,344	0.22%
2020/12/29	52	22.53	51	22.40	22.55	1	1,327	0.08%
2020/12/28	15	22.29	7	22.51	22.50	8	1,290	0.62%
2020/12/25	34	21.98	33	21.95	21.95	1	1,210	0.08%
2020/12/24	39	22.23	30	22.00	21.95	9	1,196	0.75%
2020/12/23	33	21.84	38	21.77	22.05	-5	1,152	-0.43%
2020/12/22	11	21.27	1	22.15	21.50	10	1,096	0.91%
2020/12/21	30	20.95	30	21.09	21.15	0	990	0.00%
2020/12/18	55	21.15	0	0.00	21.00	55	984	5.59%
2020/12/17	33	20.87	0	0.00	21.15	33	980	3.36%
2020/12/16	42	20.80	0	0.00	20.85	42	974	4.31%
2020/12/15	20	20.80	0	0.00	20.70	20	970	2.06%
2020/12/14	28	20.68	0	0.00	20.70	28	963	2.90%
2020/12/11	49	20.81	0	0.00	20.65	49	963	5.08%
2020/12/10	23	20.96	0	0.00	20.90	23	951	2.42%
2020/12/09	22	21.15	10.1	21.20	21.10	11.9	943	1.26%
2020/12/08	23	21.13	0	0.00	21.10	23	952	2.41%
2020/12/07	56	21.11	0	0.00	21.05	56	954	5.87%
2020/12/04	31	21.29	31	21.20	21.30	0	939	0.00%
2020/12/03	21	21.30	23	21.30	21.20	-2	939	-0.21%
2020/12/02	57	21.51	0	0.00	21.40	57	932	6.11%
2020/12/01	3	21.62	0	0.00	21.65	3	933	0.32%
2020/11/30	1	21.40	14	21.26	21.40	-13	913	-1.42%
2020/11/27	38	21.17	0	0.00	21.15	38	895	4.24%
2020/11/26	2	21.38	2	21.35	21.35	0	883	0.00%
2020/11/24	5	20.90	0	0.00	20.90	5	851	0.59%
2020/11/23	3	20.85	0	0.00	20.90	3	851	0.35%
2020/11/19	3	20.72	0	0.00	20.65	3	835	0.36%
2020/11/18	3	20.58	0	0.00	20.60	3	837	0.36%
2020/11/17	27	20.64	0	0.00	20.60	27	838	3.22%
2020/11/16	0	0.00	2	20.65	20.70	-2	865	-0.23%
2020/11/13	1	20.75	0	0.00	20.80	1	885	0.11%
2020/11/12	5	20.61	0	0.00	20.65	5	878	0.57%
2020/11/11	0	0.00	5	20.45	20.50	-5	855	-0.58%
2020/11/10	1	20.25	3	20.35	20.40	-2	860	-0.23%
2020/11/09	3	20.20	0	0.00	20.15	3	870	0.34%
2020/11/06	13	20.16	13	20.15	20.10	0	875	0.00%
2020/11/05	15	20.22	8	20.15	20.10	7	883	0.79%
2020/11/04	16	20.27	7	20.15	20.15	9	888	1.01%
2020/11/03	13	20.35	7	20.25	20.30	6	900	0.67%
2020/11/02	17	20.01	8	20.20	20.20	9	903	1.00%
2020/10/30	32	20.21	15	20.10	20.00	17	903	1.88%
2020/10/29	11	20.15	10	20.15	20.25	1	898	0.11%
2020/10/28	11	20.36	10	20.35	20.30	1	908	0.11%
2020/10/27	0	0.00	5	20.40	20.45	-5	912	-0.55%
2020/10/26	2	20.45	0	0.00	20.45	2	920	0.22%
2020/10/23	31	20.54	18	20.45	20.50	13	941	1.38%
2020/10/22	12	20.02	8	20.05	20.70	4	948	0.42%
2020/10/21	11	19.95	11	19.95	20.00	0	892	0.00%
2020/10/20	10	19.95	12.1	19.95	19.95	-2.1	924	-0.23%
2020/10/19	2	19.95	13	19.85	19.90	-11	957	-1.15%
2020/10/16	30	19.95	14	19.90	19.80	16	969	1.65%
2020/10/15	22	19.95	17	19.90	19.90	5	1,043	0.48%
2020/10/14	1	20.05	11	20.00	20.00	-10	1,086	-0.92%
2020/10/13	21	20.08	45	20.02	19.95	-24	1,122	-2.14%
2020/10/12	21	20.12	15	20.00	20.05	6	1,153	0.52%
2020/10/08	41	20.13	18	20.10	20.10	23	1,169	1.97%
2020/10/07	20	20.15	6	20.10	20.15	14	1,185	1.18%
2020/10/06	40	20.20	1	20.20	20.10	39	1,201	3.25%
2020/10/05	21	19.81	0	0.00	19.90	21	1,222	1.72%
2020/09/30	82	19.73	120	19.69	19.65	-38	1,243	-3.06%	大賣/
2020/09/29	22	19.75	90	19.70	19.70	-68	1,254	-5.42%
2020/09/28	51	19.74	30	19.65	19.70	21	1,274	1.65%
2020/09/25	42	19.72	2	19.50	19.60	40	1,306	3.06%
2020/09/24	60	19.73	0	0.00	19.60	60	1,311	4.57%
2020/09/23	120	20.09	0	0.00	20.00	120	1,311	9.15%	大買/鉅額交易
2020/09/22	71	20.21	0	0.00	20.10	71	1,323	5.37%
2020/09/21	100	20.32	0	0.00	20.30	100	1,340	7.46%
2020/09/09	0	0.00	5	20.30	20.30	-5	1,499	-0.33%
2020/09/03	0	0.00	2	20.85	20.50	-2	1,557	-0.13%
2020/09/01	0	0.00	3	20.70	20.70	-3	1,577	-0.19%
2020/08/31	5	21.06	0	0.00	20.85	5	1,598	0.31%
2020/07/31	0	0.00	3	20.30	20.10	-3	1,781	-0.17%
2020/07/27	3	19.75	0	0.00	19.70	3	1,831	0.16%
2020/07/24	0	0.00	36	20.35	20.20	-36	1,831	-1.97%
2020/07/23	18	20.80	210	20.54	20.60	-192	1,813	-10.59%	大賣/鉅額交易
2020/07/21	22	20.99	32	20.90	20.95	-10	1,796	-0.56%
2020/07/20	15	22.45	0	0.00	22.45	15	1,732	0.87%
2020/07/17	1	22.60	75	22.60	22.65	-74	1,711	-4.32%
2020/07/15	5	22.60	70	22.60	22.65	-65	1,745	-3.72%
2020/07/14	10	22.85	0	22.65	22.65	10	1,760	0.57%
2020/07/13	60	22.85	0	0.00	22.85	60	1,769	3.39%
2020/07/10	33	22.85	275	22.71	22.60	-242	1,804	-13.41%	大賣/鉅額交易
2020/07/09	11	23.21	15	23.10	23.05	-4	1,794	-0.22%
2020/07/08	20	23.28	25	23.15	23.20	-5	1,787	-0.28%
2020/07/07	20	23.15	0	0.00	23.25	20	1,795	1.11%
2020/07/06	20	23.05	0	0.00	23.20	20	1,800	1.11%
2020/07/03	25	23.04	0	0.00	23.00	25	1,794	1.39%
2020/07/01	11	23.15	0	0.00	22.95	11	1,843	0.60%
2020/06/30	20	23.10	21	23.10	23.00	-1	1,954	-0.05%
2020/06/29	16	22.97	0	0.00	22.95	16	2,012	0.79%
2020/06/24	3	22.88	0	0.00	23.00	3	2,010	0.15%
2020/06/23	2	22.90	3	22.85	22.75	-1	2,012	-0.05%
2020/06/22	29	22.79	0	0.00	22.90	29	1,953	1.48%
2020/06/19	31	22.47	0	0.00	22.65	31	1,956	1.58%
2020/06/18	31	22.13	0	0.00	22.35	31	1,955	1.59%
2020/06/17	41	22.14	0	0.00	22.15	41	1,974	2.08%
2020/06/16	11	21.85	12	22.05	22.15	-1	2,018	-0.05%
2020/06/15	11	21.89	60	21.70	21.75	-49	2,081	-2.35%
2020/06/12	6	21.73	0	0.00	21.75	6	2,095	0.29%
2020/06/11	22	22.70	0	0.00	22.10	22	2,113	1.04%
2020/06/10	73	22.88	0	0.00	22.80	73	2,103	3.47%
2020/06/09	15	23.07	0	0.00	22.90	15	2,167	0.69%
2020/06/08	80	23.15	0	0.00	23.10	80	2,208	3.62%
2020/06/05	90	22.98	25	23.04	23.05	65	2,196	2.96%
2020/06/04	30	22.75	5	22.78	22.85	25	2,201	1.14%
2020/06/03	0	0.00	26	22.43	22.45	-26	2,199	-1.18%
2020/06/02	22	22.55	23	22.36	22.35	-1	2,199	-0.05%
2020/06/01	30	22.40	30	22.35	22.45	0	2,201	0.00%
2020/05/29	50	22.31	0	0.00	22.25	50	2,204	2.27%
2020/05/26	0	0.00	5	22.20	22.30	-5	2,230	-0.23%
2020/05/25	0	0.00	10	21.80	22.00	-10	2,237	-0.45%
2020/05/20	5	22.15	0	0.00	22.15	5	2,277	0.22%
2020/05/15	2	22.00	0	0.00	22.00	2	2,317	0.09%
2020/05/11	0	0.00	1	23.00	22.85	-1	2,320	-0.04%
2020/05/07	0	0.00	10	21.40	21.85	-10	2,214	-0.45%
2020/04/29	0	0.00	4	21.30	21.35	-4	2,259	-0.18%
2020/04/20	0	0.00	5	20.60	21.60	-5	2,259	-0.22%
2020/04/17	4	20.90	0	0.00	20.65	4	2,218	0.18%
2020/04/15	15	20.77	0	0.00	20.50	15	2,182	0.69%
2020/04/14	0	0.00	15	20.30	20.40	-15	2,156	-0.70%
2020/04/10	15	20.35	2	20.10	20.35	13	2,142	0.61%
2020/04/07	9	20.08	4	19.85	20.05	5	2,103	0.24%
2020/04/06	1	19.50	1	19.60	19.90	0	2,071	0.00%
2020/04/01	2	19.95	0	0.00	20.00	2	2,038	0.10%
2020/03/27	0.1	18.10	0	0.00	18.05	0.1	1,866	0.00%
2020/03/25	0	18.20	0	0.00	18.05	0	1,844	0.00%
2020/03/20	1	16.90	30	16.75	17.00	-29	1,805	-1.61%
2020/03/19	40	16.04	56	16.01	15.80	-16	1,758	-0.91%
2020/03/18	50	17.26	0	0.00	17.05	50	1,695	2.95%
2020/03/17	10	17.15	61	17.16	17.15	-51	1,675	-3.04%
2020/03/16	11	18.69	0	0.00	17.90	11	1,665	0.66%
2020/03/13	20	17.80	4	17.75	18.60	16	1,647	0.97%
2020/03/12	50	19.24	0	0.00	19.40	50	1,585	3.15%
2020/03/06	1	21.60	0	0.00	21.60	1	1,490	0.07%
2020/02/27	1	21.90	0	0.00	21.60	1	1,459	0.07%
2020/02/24	30	22.06	60	21.85	21.90	-30	1,432	-2.09%
2020/02/21	31	22.77	0	0.00	22.45	31	1,412	2.19%
2020/02/20	5	22.75	0	0.00	22.70	5	1,407	0.36%
2020/02/12	2	21.70	0	0.00	21.70	2	1,396	0.14%
2020/02/05	0	0.00	12	21.60	21.30	-12	1,387	-0.87%
2020/01/31	0	0.00	10	21.83	21.95	-10	1,296	-0.77%
2020/01/30	0	0.00	10	22.70	22.05	-10	1,261	-0.79%
2020/01/16	0	0.00	5	24.55	24.65	-5	1,181	-0.42%
2020/01/13	1	24.65	0	0.00	24.60	1	1,235	0.08%
2020/01/09	2	24.30	0	0.00	24.25	2	1,323	0.15%
2020/01/07	0.1	24.60	0	0.00	24.60	0.1	1,311	0.01%
2020/01/03	2	25.08	2	25.15	25.10	0	1,331	0.00%
2019/12/31	6	25.07	0	0.00	25.05	6	1,345	0.45%
2019/12/30	4	25.28	0	0.00	25.30	4	1,341	0.30%
2019/12/25	0	0.00	3	25.25	25.40	-3	1,365	-0.22%
2019/12/24	0	0.00	2	25.10	25.15	-2	1,370	-0.15%
2019/12/23	0	0.00	5	24.80	24.95	-5	1,360	-0.37%
2019/12/20	1	24.75	4	24.70	24.60	-3	1,378	-0.22%
2019/12/17	0	0.00	4	24.50	24.70	-4	1,387	-0.29%
2019/12/13	5	24.33	0	0.00	24.25	5	1,394	0.36%
2019/12/11	10	24.25	1	24.20	24.25	9	1,426	0.63%
2019/12/06	0	0.00	1	24.65	24.65	-1	1,495	-0.07%
2019/12/04	2	24.60	0	0.00	24.45	2	1,587	0.13%
2019/11/27	2	24.75	2	24.75	24.75	0	1,629	0.00%
2019/11/18	0	0.00	1	25.00	25.00	-1	1,680	-0.06%
2019/11/15	0	0.00	1	25.00	24.90	-1	1,686	-0.06%
2019/11/01	0	0.00	5	26.30	26.45	-5	1,963	-0.25%
2019/10/31	0	0.00	5	26.50	26.40	-5	2,020	-0.25%
2019/10/30	0	0.00	15	25.78	26.15	-15	2,020	-0.74%
2019/10/21	0	0.00	5	26.55	26.50	-5	2,538	-0.20%
2019/10/18	10	26.15	0	0.00	26.10	10	2,551	0.39%
2019/10/17	0	0.00	20	25.63	26.40	-20	2,557	-0.78%
2019/10/16	10	25.15	0	0.00	25.10	10	2,526	0.40%
2019/10/14	0	0.00	5	25.70	25.30	-5	2,659	-0.19%
2019/10/09	0	0.00	5	25.45	25.75	-5	2,683	-0.19%
2019/09/27	3	25.42	0	0.00	25.25	3	3,136	0.10%
2019/09/06	1	27.05	0	0.00	27.10	1	4,433	0.02%
2019/09/05	1	26.40	0	0.00	26.45	1	4,484	0.02%
2019/08/26	0	0.00	100	26.03	25.90	-100	4,697	-2.13%
2019/08/23	10	26.75	2	26.55	26.45	8	4,728	0.17%
2019/08/22	0	0.00	5	26.75	26.90	-5	4,796	-0.10%
2019/08/20	52	27.13	2	27.15	27.10	50	4,853	1.03%
2019/08/19	40	27.19	0	0.00	27.10	40	4,866	0.82%
2019/08/16	20	26.90	60	27.55	27.50	-40	4,861	-0.82%
2019/08/15	30	25.93	0	0.00	26.65	30	4,825	0.62%
2019/08/14	10	27.00	102	26.90	26.50	-92	4,789	-1.92%	大賣/
2019/08/13	20	27.25	10	27.00	26.90	10	4,775	0.21%
2019/08/12	10	28.85	1	28.55	28.55	9	4,701	0.19%
2019/08/07	23	28.82	1	28.95	28.35	22	4,836	0.45%
2019/08/06	24	27.96	0	0.00	28.75	24	4,889	0.49%
2019/08/02	30	28.80	0	0.00	28.60	30	4,907	0.61%
2019/08/01	0	0.00	71	29.66	29.40	-71	4,878	-1.46%
2019/07/31	83	30.13	0	0.00	29.95	83	4,886	1.70%
2019/07/30	5	30.00	2	29.85	30.05	3	4,913	0.06%
2019/07/24	1	30.65	4.7	30.45	30.00	-3.7	5,020	-0.07%
2019/07/23	35	31.18	5	30.57	30.55	30	5,006	0.60%
2019/07/22	1	31.80	0	0.00	31.75	1	4,983	0.02%
2019/07/17	2	31.85	0	0.00	32.10	2	5,464	0.04%
2019/07/16	15	32.72	2	32.95	32.80	13	5,382	0.24%
2019/07/15	25	32.82	2	33.15	33.25	23	5,326	0.43%
2019/07/12	6	33.31	0	0.00	33.15	6	5,294	0.11%
2019/07/11	1	33.80	0	0.00	33.45	1	5,284	0.02%
2019/07/10	1	33.35	8	33.75	34.15	-7	5,194	-0.13%
2019/07/09	4	32.80	6	32.29	32.75	-2	5,047	-0.04%
2019/07/08	5	32.40	0	0.00	31.35	5	4,953	0.10%
2019/07/05	4	32.95	0	0.00	33.05	4	4,884	0.08%
2019/07/03	2	33.05	1	33.10	32.90	1	4,845	0.02%
2019/07/02	3	33.50	2	32.90	33.15	1	4,819	0.02%
2019/06/28	5	32.22	11	32.69	32.80	-6	4,697	-0.13%
2019/06/27	15	35.33	3	35.02	34.95	12	4,440	0.27%
2019/06/26	30	35.87	26	35.93	35.90	4	4,377	0.09%
2019/06/25	10	35.19	3	35.17	35.80	7	4,261	0.16%
2019/06/24	11	34.26	20	33.95	34.40	-9	4,113	-0.22%
2019/06/21	0	0.00	2	32.90	32.85	-2	4,013	-0.05%
2019/06/20	11	32.38	0	0.00	32.20	11	4,021	0.27%
2019/06/19	0	0.00	3	32.63	32.80	-3	4,030	-0.07%
2019/06/18	2	32.48	9	32.55	32.85	-7	3,971	-0.18%
2019/06/17	6	31.84	9	32.03	31.90	-3	3,907	-0.08%
2019/06/14	8	32.47	24	31.93	30.80	-16	3,789	-0.42%
2019/06/13	6	31.40	0	0.00	31.70	6	3,635	0.17%
2019/06/12	1	30.65	1	30.50	30.65	0	3,551	0.00%
2019/06/11	6	30.80	10	30.40	30.55	-4	3,570	-0.11%
2019/06/10	18	30.08	0	0.00	30.30	18	3,569	0.50%
2019/06/06	2	29.20	0	0.00	29.30	2	3,492	0.06%
2019/06/05	0	0.00	50	29.00	29.10	-50	3,461	-1.44%
2019/06/04	10	28.80	64	28.71	28.75	-54	3,439	-1.57%
2019/06/03	11	29.07	1	29.30	29.05	10	3,417	0.29%
2019/05/31	1	28.95	2	29.15	29.10	-1	3,407	-0.03%
2019/05/30	3	29.22	2	28.93	29.10	1	3,382	0.03%
2019/05/29	3	28.77	3	28.62	28.90	0	3,344	0.00%
2019/05/28	1	28.45	1	28.20	28.45	0	3,259	0.00%
2019/05/27	3	27.87	2	28.10	28.25	1	3,233	0.03%
2019/05/21	62	27.31	0	0.00	27.15	62	3,157	1.96%
2019/05/20	10	27.43	5	27.10	27.10	5	3,123	0.16%
2019/05/17	22	27.63	0	0.00	27.55	22	3,084	0.71%
2019/05/16	3	27.17	3	27.43	27.20	0	3,041	0.00%
2019/05/15	0	0.00	5	27.95	27.95	-5	2,957	-0.17%
2019/05/14	8	28.86	3	28.03	28.55	5	2,870	0.17%
2019/05/13	12	28.19	22	28.10	28.00	-10	2,791	-0.36%
2019/05/10	10	28.13	11	28.26	27.95	-1	2,772	-0.04%
2019/05/09	0	0.00	12	28.11	28.00	-12	2,778	-0.43%
2019/05/07	2	28.58	3	28.10	28.10	-1	2,689	-0.04%
2019/05/06	3	28.03	0	0.00	28.10	3	2,626	0.11%
2019/05/03	2	27.75	7	27.84	27.90	-5	2,478	-0.20%
2019/05/02	1	26.65	3	26.58	27.00	-2	2,359	-0.08%
2019/04/30	3	26.97	2	27.05	27.05	1	2,291	0.04%
2019/04/29	7	27.58	12	27.47	27.45	-5	2,217	-0.23%
2019/04/26	37	27.50	30	27.52	27.30	7	2,117	0.33%
2019/04/25	21	26.28	28	26.41	27.30	-7	1,984	-0.35%
2019/04/24	50	25.73	25	25.38	25.25	25	1,780	1.40%
2019/04/23	14	25.54	14	25.55	26.10	0	1,662	0.00%
2019/04/10	0	0.00	1	23.45	23.50	-1	1,270	-0.08%
2019/04/09	0	0.00	1	23.65	23.50	-1	1,270	-0.08%
2019/04/08	5	23.83	6	23.71	23.70	-1	1,254	-0.08%
2019/04/03	3	24.05	0	0.00	23.95	3	1,248	0.24%
2019/04/02	0	0.00	10	23.75	23.75	-10	1,235	-0.81%
2019/04/01	2	24.20	8	24.08	24.15	-6	1,214	-0.49%
2019/03/29	5	24.14	11	24.19	24.25	-6	1,197	-0.50%
2019/03/28	11	24.02	40	24.28	23.70	-29	1,173	-2.47%
2019/03/27	5	24.55	3	24.77	24.75	2	1,112	0.18%
2019/03/26	20	24.73	2	24.85	24.85	18	1,081	1.66%
2019/03/25	14	24.04	0	0.00	24.20	14	1,013	1.38%
2019/03/22	1	24.00	0	0.00	24.00	1	981	0.10%
2019/03/21	0	0.00	1	23.35	23.30	-1	970	-0.10%
2019/03/20	0	0.00	10	23.21	23.55	-10	1,005	-0.99%
2019/03/19	0	0.00	5	23.55	23.40	-5	1,008	-0.50%
2019/03/18	0	0.00	20	23.51	23.50	-20	1,002	-2.00%
2019/03/15	0	0.00	16	23.64	23.50	-16	987	-1.62%
2019/03/14	6	23.89	15	23.88	23.90	-9	966	-0.93%
2019/03/13	64	23.72	6	23.65	23.75	58	922	6.29%
2019/03/12	7	23.20	10	23.00	23.20	-3	879	-0.34%
2019/02/27	0	0.00	5	22.00	21.95	-5	848	-0.59%
2019/01/30	0	0.00	4	21.29	21.15	-4	838	-0.47%
2019/01/29	0	0.00	10	22.39	22.45	-10	755	-1.32%
2019/01/25	1	22.40	0	0.00	22.35	1	754	0.13%
2019/01/24	0.7	22.30	5	22.40	22.45	-4.4	756	-0.58%
2019/01/23	0.7	22.50	0	0.00	22.60	0.7	756	0.09%
2019/01/21	0.7	22.45	10	22.55	22.55	-9.4	757	-1.24%
2019/01/16	1.7	22.05	0	0.00	22.05	1.7	775	0.21%
2019/01/15	0.7	22.20	0	0.00	22.35	0.7	770	0.08%
2019/01/10	0.7	22.30	0	0.00	22.30	0.7	783	0.08%
2019/01/09	0.7	22.40	0	0.00	22.55	0.7	790	0.08%
2019/01/04	0	0.00	1	21.80	21.95	-1	789	-0.13%
2018/12/27	0.7	21.90	0	0.00	22.00	0.7	829	0.08%
2018/12/25	10	22.15	0	0.00	22.15	10	843	1.19%
2018/12/21	1	23.00	0	0.00	22.90	1	854	0.12%
2018/12/20	0	0.00	2	23.20	23.10	-2	844	-0.24%
2018/12/19	4	23.41	6	23.45	23.35	-2	844	-0.24%
2018/12/18	1.7	23.30	4	23.25	23.30	-2.3	835	-0.28%
2018/12/17	1	23.85	3	23.80	23.20	-2	823	-0.24%
2018/12/14	10	23.79	0	0.00	23.60	10	803	1.25%
2018/12/10	0	0.00	3	22.05	22.10	-3	686	-0.44%
2018/12/07	3	22.38	0	0.00	22.25	3	690	0.43%
2018/12/06	2	22.40	5	22.26	22.25	-3	694	-0.43%
2018/12/05	0	0.00	17	22.58	22.70	-17	692	-2.45%
2018/12/04	15	22.73	0	0.00	22.95	15	692	2.17%
2018/12/03	2	22.18	0	0.00	22.05	2	682	0.29%
2018/11/30	2	21.68	9	21.43	21.80	-7	666	-1.05%
2018/11/29	18	21.50	8	21.35	21.45	10	663	1.51%
2018/11/28	0	0.00	4	21.28	21.40	-4	668	-0.60%
2018/11/27	9	21.49	10	21.29	21.55	-1	673	-0.15%
2018/11/26	5	21.24	10	21.05	21.15	-5	674	-0.74%
2018/11/23	15	21.08	5	20.95	21.00	10	673	1.48%
2018/10/03	1	22.00	0	0.00	21.75	1	818	0.12%
2018/10/01	0	0.00	10	22.40	22.40	-10	801	-1.25%
2018/09/28	10	22.45	127	22.34	22.35	-117	815	-14.35%	大賣/鉅額交易
2018/09/27	10	22.50	11	22.35	22.45	-1	829	-0.12%
2018/09/25	15	22.65	16	22.52	22.50	-1	894	-0.11%
2018/09/20	20	22.85	21	22.65	22.60	-1	920	-0.11%
2018/09/19	17	22.38	17	22.60	22.65	0	937	0.00%
2018/09/18	15	22.27	15	22.30	22.40	0	943	0.00%
2018/09/17	6	22.41	1	22.35	22.35	5	956	0.52%
2018/09/14	13	22.39	13	22.35	22.40	0	967	0.00%
2018/09/13	45	22.28	10	22.25	22.35	35	965	3.63%
2018/09/12	10	22.45	10	22.28	22.35	0	965	0.00%
2018/09/11	20	22.33	0	0.00	22.50	20	972	2.06%
2018/09/10	40	22.29	0	0.00	22.30	40	979	4.09%
2018/09/07	23	22.34	122	22.11	22.20	-99	985	-10.05%	大賣/
2018/09/06	11	22.30	16	22.30	22.35	-5	976	-0.51%
2018/09/05	5	22.25	5	22.35	22.40	0	991	0.00%
2018/09/03	15	22.42	15	22.35	22.30	0	1,021	0.00%
2018/08/31	11	22.62	11	22.50	22.50	0	1,031	0.00%
2018/08/30	11	22.90	12	22.70	22.70	-1	1,042	-0.10%
2018/08/29	8	23.07	8	22.99	22.90	0	1,097	0.00%
2018/08/28	10	23.00	11	23.00	23.10	-1	1,110	-0.09%
2018/08/27	10	22.86	10	22.95	22.90	0	1,119	0.00%
2018/08/24	8	22.61	8	22.80	22.85	0	1,123	0.00%
2018/08/23	1	22.85	0	0.00	22.70	1	1,132	0.09%
2018/08/22	13	22.72	0	0.00	22.80	13	1,151	1.13%
2018/08/21	2	22.63	0	0.00	22.65	2	1,223	0.16%
2018/08/20	18	22.57	19	22.50	22.45	-1	1,232	-0.08%
2018/08/17	20	22.73	7	22.75	22.70	13	1,225	1.06%
2018/08/16	35	22.52	0	0.00	22.55	35	1,225	2.86%
2018/08/15	10	23.10	68	22.85	22.80	-58	1,215	-4.77%
2018/08/14	15	23.40	15	22.95	23.10	0	1,213	0.00%
2018/08/13	20	23.77	21	23.50	23.55	-1	1,206	-0.08%
2018/08/10	29	24.02	29	24.00	24.05	0	1,196	0.00%
2018/08/09	16	24.00	16	23.99	24.00	0	1,218	0.00%
2018/08/08	23	24.05	20	24.03	24.00	3	1,224	0.24%
2018/08/07	13	24.20	14	24.05	24.05	-1	1,234	-0.08%
2018/08/06	16	24.11	16	24.10	24.20	0	1,278	0.00%
2018/08/03	20	24.08	20	24.03	23.95	0	1,289	0.00%
2018/08/02	15	24.13	15	24.05	24.05	0	1,302	0.00%
2018/07/31	10	23.90	10	23.90	23.90	0	1,278	0.00%
2018/07/27	16	24.02	17	23.80	23.90	-1	1,290	-0.08%
2018/07/26	20	24.10	21	23.95	24.05	-1	1,285	-0.08%
2018/07/25	16	24.12	16	24.00	24.00	0	1,290	0.00%
2018/07/24	30	24.02	27	24.04	24.05	3	1,303	0.23%
2018/07/23	12	23.85	13	23.81	23.80	-1	1,347	-0.07%
2018/07/20	15	24.02	16	23.85	23.85	-1	1,364	-0.07%
2018/07/19	38	23.86	0.7	23.85	23.95	37.3	1,366	2.73%
2018/07/18	17	23.58	1	23.65	23.70	16	1,376	1.16%
2018/07/17	30	23.55	0	0.00	23.45	30	1,392	2.15%
2018/07/16	20	23.78	2	23.55	23.60	18	1,395	1.29%
2018/07/13	0	0.00	106	23.65	23.65	-106	1,396	-7.59%	大賣/鉅額交易
2018/07/12	20	23.77	20	23.75	23.75	0	1,427	0.00%
2018/07/11	19	23.76	20	23.73	23.85	-1	1,442	-0.07%
2018/07/10	3	23.98	0	0.00	23.85	3	1,461	0.21%
2018/07/09	19	23.78	19	23.75	23.95	0	1,495	0.00%
2018/07/06	13	23.64	13	23.55	23.60	0	1,576	0.00%
2018/07/05	15	23.75	19	23.71	23.45	-4	1,609	-0.25%
2018/07/04	17	24.19	22	24.06	23.95	-5	1,608	-0.31%
2018/07/03	39	24.62	33	24.38	24.20	6	1,610	0.37%
2018/07/02	20	24.20	19	24.05	24.00	1	1,557	0.06%
2018/06/29	19	24.07	19	24.04	24.10	0	1,568	0.00%
2018/06/28	33	23.98	20	23.99	23.90	13	1,572	0.83%
2018/06/27	13	23.55	13	23.75	23.80	0	1,564	0.00%
2018/06/26	19	23.39	19	23.37	23.35	0	1,600	0.00%
2018/06/25	14	23.60	15	23.53	23.55	-1	1,598	-0.06%
2018/06/22	10	23.68	10	23.51	23.50	0	1,616	0.00%
2018/06/21	15	23.70	15	23.62	23.50	0	1,646	0.00%
2018/06/20	16	23.81	16	23.55	23.55	0	1,654	0.00%
2018/06/19	9	24.26	10	23.95	23.95	-1	1,654	-0.06%
2018/06/15	20	24.03	20	24.23	24.40	0	1,652	0.00%
2018/06/14	13	23.90	13	24.01	23.95	0	1,652	0.00%
2018/06/13	3	23.95	0	0.00	23.80	3	1,656	0.18%
2018/06/12	21	24.47	24	24.00	24.00	-3	1,648	-0.18%
2018/06/11	18	24.56	18	24.50	24.55	0	1,620	0.00%
2018/06/08	16	24.66	17	24.51	24.50	-1	1,619	-0.06%
2018/06/07	21	24.68	22	24.47	24.40	-1	1,607	-0.06%
2018/06/06	21	24.44	21	24.75	24.65	0	1,593	0.00%
2018/06/05	16	24.02	16	24.10	24.10	0	1,542	0.00%
2018/06/04	16	23.96	16	24.00	23.95	0	1,546	0.00%
2018/06/01	16	23.81	16	23.71	23.80	0	1,555	0.00%
2018/05/31	12	24.00	13	23.80	23.90	-1	1,554	-0.06%
2018/05/30	11	23.75	11	23.79	23.95	0	1,548	0.00%
2018/05/29	13	23.82	13	23.95	23.90	0	1,532	0.00%
2018/05/28	2	23.33	0	0.00	23.45	2	1,468	0.14%
2018/05/25	16	23.39	17	23.30	23.30	-1	1,472	-0.07%
2018/05/24	17	23.25	17	23.45	23.35	0	1,476	0.00%
2018/05/23	13	23.49	14	23.20	23.25	-1	1,487	-0.07%
2018/05/22	14	23.93	15	23.45	23.50	-1	1,484	-0.07%
2018/05/21	17	23.32	17	23.70	23.55	0	1,476	0.00%
2018/05/18	19	22.97	20	22.87	22.80	-1	1,466	-0.07%
2018/05/17	16	22.37	16	22.95	23.05	0	1,476	0.00%
2018/05/16	20	22.45	21	22.30	22.25	-1	1,467	-0.07%
2018/05/15	15	22.35	15	22.31	22.35	0	1,510	0.00%
2018/05/14	21	22.02	20	22.19	21.95	1	1,606	0.06%
2018/05/11	16	22.67	17	22.54	22.55	-1	1,579	-0.06%
2018/05/10	15	23.05	16.4	22.75	22.75	-1.4	1,577	-0.09%
2018/05/09	16	22.93	16	22.86	22.90	0	1,581	0.00%
2018/05/08	12	23.22	13	23.05	22.80	-1	1,589	-0.06%
2018/05/07	18	23.41	18	23.20	23.10	0	1,594	0.00%
2018/05/04	16	23.33	16	23.23	23.35	0	1,626	0.00%
2018/05/03	9	23.64	9	23.60	23.60	0	1,638	0.00%
2018/05/02	11	23.75	11	23.60	23.60	0	1,700	0.00%
2018/04/30	20	23.36	19	23.51	23.55	1	1,753	0.06%
2018/04/27	18	23.09	23	22.46	23.15	-5	1,891	-0.26%
2018/04/26	13	24.01	17	23.70	23.20	-4	2,018	-0.20%
2018/04/25	23	23.90	18	23.79	23.90	5	2,021	0.25%
2018/04/24	29	23.89	15	23.89	23.75	14	2,030	0.69%
2018/04/23	21	24.26	12	24.30	24.40	9	2,031	0.44%
2018/04/20	11	24.02	5	24.15	24.10	6	2,036	0.29%
2018/04/19	10	23.63	0	0.00	24.10	10	2,055	0.49%
2018/04/18	25	23.54	0	0.00	23.55	25	2,066	1.21%
2018/04/17	27	23.69	3	23.65	23.60	24	2,069	1.16%
2018/04/16	58	23.93	1	23.90	23.80	57	2,124	2.68%
2018/04/13	9	24.08	2	23.98	24.10	7	2,206	0.32%
2018/04/12	5	24.91	0	0.00	24.30	5	2,237	0.22%
2018/04/11	9	24.52	0	0.00	24.75	9	2,153	0.42%
2018/04/10	0	0.00	20	24.35	24.00	-20	2,122	-0.94%
2018/04/09	5.4	24.24	15	24.20	24.25	-9.6	2,123	-0.45%
2018/04/03	10	24.05	24	23.91	24.05	-14	2,121	-0.66%
2018/04/02	0	0.00	7	24.25	24.15	-7	2,148	-0.33%
2018/03/31	0	0.00	4	24.30	24.45	-4	2,179	-0.18%
2018/03/30	10	23.95	0	0.00	24.20	10	2,169	0.46%
2018/03/29	5	24.12	0	0.00	24.20	5	2,186	0.23%
2018/03/28	35	23.41	0	0.00	23.50	35	2,163	1.62%
2018/03/15	0	0.00	3	23.50	23.50	-3	2,139	-0.14%
2018/03/13	0.9	23.15	0	0.00	23.15	0.9	2,142	0.04%
2018/03/12	0.7	23.30	0	0.00	23.40	0.7	2,144	0.03%
2018/03/09	0.5	23.40	0	0.00	23.25	0.5	2,145	0.02%
2018/03/08	0.6	23.55	0	0.00	23.45	0.6	2,147	0.03%
2018/03/07	0	0.00	6	23.27	23.20	-6	2,133	-0.28%
2018/03/05	0.7	22.60	0	0.00	22.50	0.7	2,119	0.03%
2018/02/27	0.7	22.45	0	0.00	22.45	0.7	2,150	0.03%
2018/02/23	4	22.40	0	0.00	22.40	4	2,141	0.19%
2018/02/22	0.7	22.10	0	0.00	22.25	0.7	2,136	0.03%
2018/02/09	0	0.00	5	20.95	21.75	-5	2,125	-0.24%
2018/02/08	0	0.00	0.5	21.95	21.65	-0.5	2,103	-0.02%
2018/02/07	5	21.95	0	0.00	21.40	5	2,094	0.24%
2018/02/05	0	0.00	3	23.35	23.20	-3	1,967	-0.15%
2018/02/02	3	23.60	0	0.00	23.65	3	1,956	0.15%
2018/02/01	0.2	23.80	1	23.80	23.80	-0.8	1,962	-0.04%
2018/01/30	0	0.00	9	23.65	23.60	-9	1,950	-0.46%
2018/01/29	6	23.40	30	23.38	23.50	-24	1,957	-1.23%
2018/01/25	0.7	23.95	22	24.17	23.95	-21.3	1,919	-1.11%
2018/01/24	6	24.00	2	24.55	24.00	4	1,879	0.21%
2018/01/23	29.7	24.18	1	25.10	24.80	28.7	1,853	1.55%
2018/01/22	0	0.00	17.3	24.55	24.65	-17.3	1,770	-0.98%
2018/01/18	1.2	22.30	0	0.00	22.30	1.2	1,705	0.07%
2018/01/17	0.7	22.25	0	0.00	22.25	0.7	1,708	0.04%
2018/01/16	5	22.19	0	0.00	22.10	5	1,725	0.29%
2018/01/15	4	22.35	0	0.00	22.30	4	1,773	0.23%
2018/01/12	1	22.25	0	0.00	22.60	1	1,803	0.06%
2018/01/11	2.7	22.31	0	0.00	22.50	2.7	1,807	0.15%
2018/01/10	5	22.57	1	23.30	22.75	4	1,772	0.23%
2018/01/09	0.7	22.80	0	0.00	22.80	0.7	1,705	0.04%
2018/01/08	0.7	21.90	0	0.00	21.90	0.7	1,611	0.04%
2018/01/05	3.7	20.91	0	0.00	21.05	3.7	1,554	0.24%
2018/01/04	0.7	20.95	0	0.00	21.00	0.7	1,570	0.04%
2018/01/03	0.7	20.80	0	0.00	20.85	0.7	1,592	0.04%
2018/01/02	5	21.00	0	0.00	21.05	5	1,627	0.31%