中華 (2204)-元大-鳳中券商分點個股進出

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

中華

(2204)

可現股當沖

股價
138.0
漲跌
▼0.5
漲幅
-0.36%
成交量
2,448張
產業
上市汽車類股▼0.27%
313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

中華 (2204)籌碼相關－元大-鳳中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳中券商分點個股進出
元大-鳳中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
2024/04/24	1	139.00	1	138.50	138.50	0	3,697	0.00%
2024/04/23	0	0.00	0.1	139.00	138.50	-0.1	3,697	0.00%
2024/04/22	2	137.50	7	138.21	135.50	-5	3,658	-0.14%
2024/04/19	7	131.00	1	130.48	130.00	6	3,583	0.17%
2024/04/18	4	135.77	6	136.75	137.50	-2	3,484	-0.06%
2024/04/17	4	143.25	0	0.00	145.00	4	3,390	0.12%
2024/04/16	0	0.00	0.1	140.25	138.50	-0.1	3,372	0.00%
2024/04/15	1	149.50	2	149.50	146.50	-1	3,328	-0.03%
2024/04/12	1	148.50	2	145.25	147.50	-1	3,287	-0.03%
2024/04/11	4	142.50	2	142.50	142.00	2	3,220	0.06%
2024/04/10	2	139.50	0	0.00	139.00	2	3,184	0.06%
2024/04/09	0	0.00	2.1	137.46	136.50	-2.1	3,169	-0.07%
2024/04/08	2	137.50	1	136.50	135.50	1	3,126	0.03%
2024/04/01	0.1	130.50	0.6	130.50	131.50	-0.5	3,161	-0.02%
2024/03/28	1	130.50	0	130.00	130.00	1	3,265	0.03%
2024/03/27	0	0.00	1	128.98	129.00	-1	3,328	-0.03%
2024/03/26	0	126.00	0	0.00	127.50	0	3,350	0.00%
2024/03/25	0	128.50	0	0.00	127.50	0	3,374	0.00%
2024/03/22	0	0.00	2	129.50	129.00	-2	3,459	-0.06%
2024/03/20	0.1	129.45	0	0.00	128.00	0.1	3,635	0.00%
2024/03/19	0	0.00	2	131.51	131.50	-2	3,733	-0.05%
2024/03/18	4	134.50	2	133.50	133.50	2	3,901	0.05%
2024/03/13	3	122.83	2	123.25	122.50	1	4,240	0.02%
2024/03/08	0	0.00	1.1	128.55	127.50	-1.1	4,451	-0.02%
2024/03/07	0	0.00	3	132.83	132.00	-3	4,464	-0.07%
2024/03/06	2.1	131.33	13.1	132.74	132.50	-11	4,451	-0.25%
2024/03/04	2	127.00	0.2	127.00	128.00	1.8	4,293	0.04%
2024/02/29	1.5	124.33	0	0.00	125.50	1.5	4,215	0.04%
2024/02/27	0	0.00	0	122.50	121.50	0	4,191	0.00%
2024/02/23	0	0.00	1	122.50	121.00	-1	4,200	-0.02%
2024/02/19	1	124.00	1	122.00	120.50	0	4,559	0.00%
2024/02/16	0	0.00	1	122.50	123.00	-1	4,610	-0.02%
2024/02/15	1	116.50	1	116.50	116.00	0	4,567	0.00%
2024/01/29	0.1	114.00	0	0.00	115.00	0.1	4,935	0.00%
2024/01/26	0	0.00	2	114.50	113.00	-2	4,943	-0.04%
2024/01/25	0	0.00	1	113.00	113.00	-1	4,929	-0.02%
2024/01/24	1.1	112.04	2	111.00	112.50	-0.9	4,908	-0.02%
2024/01/23	0.1	108.50	0.1	107.00	108.00	0	4,876	0.00%
2024/01/11	1	108.50	0	0.00	107.50	1	4,965	0.02%
2024/01/09	0.3	107.50	0.1	107.50	107.50	0.2	5,061	0.00%
2024/01/04	2	108.50	1	109.50	108.50	1	5,376	0.02%
2024/01/03	10	110.00	0.1	110.50	110.00	9.9	5,398	0.18%
2024/01/02	0	0.00	0	112.50	112.00	0	5,396	0.00%
2023/12/29	0.1	113.50	0	0.00	113.00	0.1	5,405	0.00%
2023/12/28	3	111.17	3.1	111.34	113.00	-0.1	5,431	0.00%
2023/12/27	1	113.50	1.3	112.97	112.50	-0.3	5,372	-0.01%
2023/12/26	3	113.50	4	113.88	113.00	-1	5,414	-0.02%
2023/12/25	3.1	118.63	0.1	118.75	116.50	3	5,419	0.06%
2023/12/22	0.5	116.50	1	115.50	115.50	-0.5	5,413	-0.01%
2023/12/21	0	0.00	0.2	113.77	113.00	-0.2	5,373	0.00%
2023/12/20	2.2	113.53	1	113.00	114.00	1.2	5,428	0.02%
2023/12/19	5	113.70	4.1	113.51	112.50	1	5,401	0.02%
2023/12/18	4.2	117.10	8	116.44	115.50	-3.8	5,350	-0.07%
2023/12/15	0.5	121.96	2.1	122.97	120.50	-1.7	5,329	-0.03%
2023/12/14	2.2	120.93	26	120.10	118.50	-23.9	5,303	-0.45%
2023/12/13	14	124.60	12	122.38	121.50	2	5,198	0.04%
2023/12/12	3.2	124.69	4	123.63	125.00	-0.8	5,060	-0.02%
2023/12/11	5	117.20	1.1	119.08	121.00	3.9	4,852	0.08%
2023/12/08	0	0.00	0.1	111.00	113.00	-0.1	4,692	0.00%
2023/12/07	49	113.56	28.2	112.18	112.00	20.9	4,724	0.44%
2023/12/06	8.1	112.30	14.3	111.71	111.50	-6.2	4,716	-0.13%
2023/12/05	2.1	106.50	2.4	105.92	106.00	-0.3	4,650	-0.01%
2023/12/04	1	104.45	0	0.00	104.50	1	4,698	0.02%
2023/12/01	1	104.50	0	0.00	104.50	1	4,791	0.02%
2023/11/30	1	102.49	2	102.00	101.50	-1	5,027	-0.02%
2023/11/29	1	102.50	0	0.00	102.50	1	5,428	0.02%
2023/11/28	10	102.50	11.1	104.45	104.00	-1.1	5,654	-0.02%
2023/11/27	1	102.51	0.1	103.50	102.00	0.9	5,662	0.02%
2023/11/24	0.1	103.82	0.2	102.88	103.50	-0.1	5,666	0.00%
2023/11/22	1.4	105.98	21	106.50	106.50	-19.7	5,616	-0.35%
2023/11/21	2.1	106.50	2.1	106.98	106.00	0	5,599	0.00%
2023/11/20	2.1	102.26	3	102.00	106.00	-0.9	5,546	-0.02%
2023/11/17	2.2	104.79	1.2	106.03	105.50	1	5,379	0.02%
2023/11/16	0.1	102.25	9.2	102.02	104.50	-9.1	5,270	-0.17%
2023/11/15	20.2	99.20	4	100.03	101.00	16.2	5,189	0.31%
2023/11/14	4	97.53	1.3	97.75	98.10	2.7	5,130	0.05%
2023/11/13	4.6	98.22	0	0.00	97.90	4.6	5,122	0.09%
2023/11/10	7.8	102.10	1	100.51	100.50	6.8	5,025	0.14%
2023/11/09	0	101.50	6	102.42	103.00	-6	4,943	-0.12%
2023/11/08	1	97.60	1	98.50	97.50	0	4,840	0.00%
2023/11/06	1	94.00	2	94.70	94.60	-1	4,850	-0.02%
2023/11/03	0	0.00	2	93.00	93.20	-2	4,871	-0.04%
2023/10/30	1	89.50	0	0.00	89.50	1	4,842	0.02%
2023/10/25	1	92.50	0	0.00	92.00	1	4,847	0.02%
2023/10/23	10	90.00	0	0.00	90.50	10	4,927	0.20%
2023/10/20	1	94.20	1	92.00	90.90	0	5,040	0.00%
2023/10/19	2	95.70	0	0.00	95.70	2	4,988	0.04%
2023/10/18	7	97.86	12	97.22	94.90	-5	5,024	-0.10%
2023/10/17	2	95.65	0	0.00	95.00	2	4,968	0.04%
2023/10/16	1	99.00	0	0.00	96.30	1	4,993	0.02%
2023/10/13	5	101.22	4	101.00	99.10	1	5,016	0.02%
2023/10/12	0	0.00	1	97.90	98.60	-1	4,897	-0.02%
2023/10/11	3	95.50	1	95.10	95.30	2	4,830	0.04%
2023/10/03	0	95.90	0	0.00	95.00	0	4,946	0.00%
2023/10/02	0	96.00	0	0.00	95.40	0	4,985	0.00%
2023/09/28	2	98.95	2.2	99.98	97.50	-0.2	4,980	0.00%
2023/09/27	1	97.10	3	98.53	98.70	-2	4,939	-0.04%
2023/09/25	3	98.47	2	99.20	97.60	1	4,968	0.02%
2023/09/22	0	0.00	0.2	95.70	95.40	-0.2	4,909	0.00%
2023/09/21	0	95.84	0	0.00	94.80	0	4,956	0.00%
2023/09/20	2	97.50	0	0.00	97.20	2	5,038	0.04%
2023/09/19	1	98.70	0	0.00	98.20	1	4,978	0.02%
2023/09/15	0	97.80	0.4	97.20	97.10	-0.4	4,901	-0.01%
2023/09/14	1	100.00	0	0.00	99.00	1	4,869	0.02%
2023/09/13	2	99.75	0	0.00	100.00	2	4,903	0.04%
2023/09/12	2	101.98	0	0.00	99.70	2	4,969	0.04%
2023/09/11	0.4	101.50	0	0.00	101.00	0.4	4,972	0.01%
2023/09/08	7.1	104.35	7	104.43	104.00	0.1	4,886	0.00%
2023/09/07	2	109.50	1	108.50	109.50	1	4,855	0.02%
2023/09/06	3	109.67	3	107.83	108.50	0	4,803	0.00%
2023/09/05	12	108.04	15	109.50	112.50	-3	4,697	-0.06%
2023/09/04	10	107.05	10.3	108.06	108.50	-0.3	4,505	-0.01%
2023/09/01	3	98.07	8	96.39	98.70	-5	4,148	-0.12%
2023/08/31	0	0.00	3	88.20	89.80	-3	3,947	-0.08%
2023/08/30	4	86.98	0	0.00	88.20	4	4,014	0.10%
2023/08/21	0.1	84.30	0	0.00	84.00	0.1	4,941	0.00%
2023/08/18	1	87.30	0	0.00	83.80	1	5,025	0.02%
2023/08/17	2	86.05	2	87.20	87.40	0	5,092	0.00%
2023/08/16	1	82.90	0	0.00	83.50	1	5,106	0.02%
2023/08/15	1	85.70	0	0.00	84.80	1	5,205	0.02%
2023/08/11	8	90.70	10	90.19	90.00	-2	5,437	-0.04%
2023/08/09	0	0.00	2	93.50	94.80	-2	5,538	-0.04%
2023/08/02	2	91.65	1	90.90	90.20	1	5,689	0.02%
2023/07/31	0	0.00	1	88.40	88.50	-1	5,742	-0.02%
2023/07/25	4	87.55	3	87.60	86.80	1	5,860	0.02%
2023/07/24	2	83.70	0	0.00	83.80	2	5,970	0.03%
2023/07/19	0	0.00	13	84.40	84.40	-13	6,500	-0.20%
2023/07/18	1	87.50	4	86.65	85.70	-3	6,848	-0.04%
2023/07/17	3	90.50	2	91.70	90.20	1	7,267	0.01%
2023/07/14	1	92.70	1	93.20	92.70	0	7,260	0.00%
2023/07/12	4	96.23	0	0.00	93.50	4	7,362	0.05%
2023/07/11	4	99.48	3	97.93	97.50	1	7,316	0.01%
2023/07/10	2	98.30	2	97.30	97.40	0	7,390	0.00%
2023/07/07	1	95.90	3	96.83	98.00	-2	7,369	-0.03%
2023/07/06	0	0.00	1	96.10	97.30	-1	7,346	-0.01%
2023/07/05	11	97.16	1.1	97.92	96.50	9.9	7,304	0.14%
2023/06/28	0	0.00	0.2	95.00	95.60	-0.2	7,173	0.00%
2023/06/16	0	0.00	3.2	93.97	93.10	-3.2	7,425	-0.04%
2023/06/15	2	97.65	2	97.50	97.00	0	7,321	0.00%
2023/06/13	2.2	99.86	12	98.57	99.00	-9.8	7,270	-0.13%
2023/06/12	2	96.55	3	96.53	96.00	-1	7,298	-0.01%
2023/06/09	14	96.31	2	96.00	96.30	12	7,251	0.17%
2023/06/08	0	0.00	2.3	96.94	95.60	-2.3	7,201	-0.03%
2023/06/07	3.1	101.28	1	99.40	99.30	2.1	7,103	0.03%
2023/06/06	0	0.00	5	100.26	99.50	-5	7,051	-0.07%
2023/06/05	2.1	100.58	1.2	99.98	99.30	0.9	7,037	0.01%
2023/06/02	4	99.55	2	99.15	99.90	2	6,941	0.03%
2023/06/01	4	96.40	4	96.40	95.90	0	6,813	0.00%
2023/05/31	5	93.96	13	94.78	95.80	-8	6,674	-0.12%
2023/05/30	18.2	94.38	10.2	93.86	92.20	8	6,584	0.12%
2023/05/29	1	91.70	1.5	91.67	91.60	-0.5	6,407	-0.01%
2023/05/26	0.1	93.10	1	92.10	92.40	-1	6,371	-0.01%
2023/05/25	4.1	93.72	6.5	90.97	93.10	-2.4	6,256	-0.04%
2023/05/24	3.6	87.96	1	90.30	89.40	2.6	5,920	0.04%
2023/05/23	0.1	88.00	9	85.57	86.10	-9	5,822	-0.15%
2023/05/22	1.1	86.75	0.6	86.30	87.90	0.5	5,734	0.01%
2023/05/19	2	87.10	5	87.02	87.20	-3	5,673	-0.05%
2023/05/18	4.2	85.62	27	82.43	86.10	-22.8	5,544	-0.41%
2023/05/17	30.1	81.76	1	81.70	81.80	29.1	5,332	0.55%
2023/05/16	7	80.43	1	80.00	80.80	6	5,198	0.12%
2023/05/15	10	76.53	0	0.00	76.30	10	5,037	0.20%
2023/05/12	0	0.00	5	78.80	77.50	-5	4,996	-0.10%
2023/05/11	0	0.00	5	78.80	77.60	-5	4,944	-0.10%
2023/05/10	5	79.90	0.1	79.70	80.40	4.9	4,892	0.10%
2023/05/08	0.3	79.80	0	79.80	79.80	0.2	4,784	0.00%
2023/05/05	20	79.00	0	0.00	76.40	20	4,723	0.42%
2023/05/04	0	0.00	0.2	78.20	78.00	-0.2	4,733	0.00%
2023/05/03	0	0.00	30	77.00	77.60	-30	4,725	-0.63%
2023/05/02	1.1	80.53	0	0.00	79.60	1.1	4,747	0.02%
2023/04/28	0.1	79.70	0	0.00	79.00	0.1	4,860	0.00%
2023/04/27	0	0.00	5	79.52	79.90	-5	4,807	-0.10%
2023/04/26	6	77.15	4.4	78.26	78.50	1.6	4,567	0.04%
2023/04/25	0	0.00	1	76.30	76.10	-1	4,226	-0.02%
2023/04/24	0	0.00	10	76.70	77.10	-10	4,059	-0.25%
2023/04/21	16	76.73	1.1	76.38	77.80	14.9	3,863	0.39%
2023/04/20	19.1	74.23	62.8	74.07	75.00	-43.7	3,451	-1.27%
2023/04/19	10.1	69.60	10	69.50	69.50	0.1	2,962	0.00%
2023/04/18	2	70.15	1	69.90	69.80	1	2,945	0.03%
2023/04/17	20	69.50	3	68.81	69.20	17	2,857	0.59%
2023/04/14	0	66.60	3	66.40	66.80	-3	2,791	-0.11%
2023/04/13	1	67.00	2.1	66.85	66.10	-1.1	2,738	-0.04%
2023/04/12	0.1	64.30	0	0.00	64.40	0.1	2,615	0.00%
2023/04/11	0	0.00	1	65.10	64.70	-1	2,589	-0.04%
2023/04/07	4	64.48	5	64.36	64.40	-1	2,525	-0.04%
2023/03/31	0	64.50	0	0.00	63.90	0	2,522	0.00%
2023/03/30	0	0.00	2	64.45	63.90	-2	2,508	-0.08%
2023/03/29	0	0.00	1	63.50	63.50	-1	2,482	-0.04%
2023/03/27	1	63.50	0.5	64.50	62.80	0.5	2,524	0.02%
2023/03/24	4	64.00	0	0.00	64.60	4	2,537	0.16%
2023/03/23	5.1	64.30	15	64.41	64.40	-10	2,493	-0.40%
2023/03/22	11	62.90	10	62.24	61.90	1	2,355	0.04%
2023/03/21	1	60.60	7	60.56	61.60	-6	2,298	-0.26%
2023/03/17	0	0.00	1	58.30	58.20	-1	2,201	-0.05%
2023/03/16	5	57.50	0	0.00	56.90	5	2,204	0.23%
2023/03/15	3	58.93	11	59.20	59.10	-8	2,178	-0.37%
2023/03/13	2	54.50	3	54.47	54.90	-1	2,099	-0.05%
2023/03/10	3	54.63	0	0.00	53.90	3	2,108	0.14%
2023/03/09	1	55.80	0	0.00	55.50	1	2,154	0.05%
2023/03/08	10	56.30	0	0.00	56.30	10	2,234	0.45%
2023/03/06	0	0.00	2	57.00	57.30	-2	2,466	-0.08%
2023/03/03	0	0.00	0	56.60	56.70	0	2,550	0.00%
2023/03/02	1	56.90	0	0.00	56.20	1	2,696	0.04%
2023/02/16	0	0.00	1	58.90	58.20	-1	3,073	-0.03%
2023/02/15	1	57.80	1	57.70	57.50	0	3,063	0.00%
2023/02/13	4	56.40	3	56.17	56.30	1	3,055	0.03%
2023/02/08	0	0.00	5	57.90	57.10	-5	3,002	-0.17%
2023/02/07	1	58.70	1	58.60	58.20	0	2,973	0.00%
2023/02/01	0	0.00	5	60.54	60.40	-5	2,885	-0.17%
2023/01/31	1	60.00	12	59.33	60.40	-11	2,856	-0.39%
2023/01/30	51	60.05	116	58.62	59.90	-65	2,761	-2.35%	大賣/
2023/01/17	0	0.00	1.1	56.31	56.80	-1.1	2,575	-0.04%
2023/01/11	10	54.69	0	0.00	53.80	10	2,541	0.39%
2023/01/10	1	54.70	0	0.00	54.60	1	2,541	0.04%
2023/01/09	0	0.00	0.1	55.50	55.10	-0.1	2,539	0.00%
2023/01/06	83	54.44	2	54.05	53.90	81	2,500	3.24%
2023/01/05	1	53.60	1	53.60	53.60	0	2,475	0.00%
2023/01/04	0	0.00	1	53.20	52.70	-1	2,455	-0.04%
2022/12/29	1	49.80	0	0.00	50.30	1	2,410	0.04%
2022/12/26	1	51.90	2	51.70	51.50	-1	2,395	-0.04%
2022/12/23	0	0.00	1	50.40	50.10	-1	2,374	-0.04%
2022/12/22	0	0.00	2	49.83	49.65	-2	2,386	-0.08%
2022/12/16	3	53.30	0	0.00	51.70	3	2,284	0.13%
2022/12/14	1	55.60	5	55.70	55.90	-4	2,189	-0.18%
2022/12/13	0	0.00	1	54.20	55.20	-1	2,136	-0.05%
2022/12/12	1	53.40	3	54.13	54.50	-2	2,098	-0.10%
2022/12/08	3	53.67	3	53.90	54.60	0	2,060	0.00%
2022/12/07	0	0.00	1	54.90	55.00	-1	2,038	-0.05%
2022/12/06	0	0.00	0.1	55.00	55.10	-0.1	2,012	0.00%
2022/12/02	1	56.00	2	55.80	56.00	-1	1,986	-0.05%
2022/12/01	0	0.00	1	56.30	56.40	-1	1,952	-0.05%
2022/11/30	5	55.92	24	55.42	58.00	-19	1,877	-1.01%
2022/11/29	37	57.42	15	56.69	55.10	22	1,773	1.24%
2022/11/28	24	55.07	20.1	55.60	55.70	3.9	1,601	0.25%
2022/11/25	10	53.70	15	53.60	53.70	-5	1,524	-0.33%
2022/11/24	0	0.00	6	52.33	52.80	-6	1,463	-0.41%
2022/11/23	8	49.91	0	0.00	49.60	8	1,328	0.60%
2022/11/22	0	0.00	3	49.27	49.55	-3	1,300	-0.23%
2022/11/21	6	49.79	1	50.10	50.00	5	1,259	0.40%
2022/11/17	0.1	46.55	1	47.40	47.70	-1	1,111	-0.09%
2022/11/14	0	0.00	0	43.70	43.95	0	988	0.00%
2022/10/31	1	41.85	0	0.00	41.75	1	1,490	0.07%
2022/10/21	0	0.00	1	41.60	41.70	-1	1,588	-0.06%
2022/10/18	1	41.05	0	0.00	41.20	1	1,637	0.06%
2022/10/13	0	0.00	2	40.75	40.80	-2	1,825	-0.11%
2022/10/11	1	40.35	0	0.00	40.40	1	1,933	0.05%
2022/09/26	1	42.20	0	0.00	42.05	1	1,928	0.05%
2022/09/21	0	0.00	0.1	44.55	44.30	-0.1	1,940	0.00%
2022/09/08	0	0.00	0.5	46.70	47.20	-0.5	1,978	-0.03%
2022/09/05	0	46.15	0	0.00	46.10	0	1,966	0.00%
2022/09/02	0.3	45.90	0	0.00	46.15	0.3	1,977	0.01%
2022/09/01	0.3	46.40	0	0.00	46.30	0.3	1,968	0.01%
2022/08/31	0	0.00	1	45.30	46.50	-1	1,950	-0.05%
2022/08/25	0	0.00	5	44.00	44.00	-5	1,868	-0.27%
2022/08/23	5	43.75	0	0.00	43.80	5	1,866	0.27%
2022/08/19	0	43.85	0	0.00	43.90	0	1,860	0.00%
2022/08/17	1	44.50	4	44.95	44.50	-3	1,842	-0.16%
2022/08/16	0	0.00	2	44.55	44.35	-2	1,826	-0.11%
2022/08/15	1	44.80	0	0.00	44.80	1	1,812	0.06%
2022/08/12	4	44.20	1	44.60	44.40	3	1,795	0.17%
2022/08/11	0	0.00	25	44.95	44.45	-25	1,773	-1.41%
2022/08/09	18	41.55	5.5	42.61	43.25	12.5	1,716	0.73%
2022/08/08	17	43.25	0	0.00	43.20	17	1,492	1.14%
2022/08/05	0	47.85	0	0.00	47.95	0	1,389	0.00%
2022/08/02	1	49.55	0	0.00	49.55	1	1,350	0.07%
2022/07/29	0	0.00	1	50.60	50.60	-1	1,335	-0.07%
2022/07/28	1	50.30	0	0.00	50.30	1	1,329	0.08%
2022/07/27	2	50.00	25	50.00	50.30	-23	1,320	-1.74%
2022/07/26	1	50.00	0	0.00	50.20	1	1,311	0.08%
2022/07/25	25	50.63	0	0.00	50.60	25	1,292	1.93%
2022/07/22	0	0.00	2	52.30	51.70	-2	1,260	-0.16%
2022/07/20	1	59.21	0	0.00	59.20	1	1,146	0.09%
2022/07/13	0	0.00	0.1	60.70	61.00	-0.1	960	-0.01%
2022/07/12	0	0.00	0.1	59.90	60.30	-0.1	958	-0.01%
2022/07/07	1	59.50	0	0.00	59.10	1	964	0.10%
2022/07/01	0	0.00	0	62.20	60.80	0	1,061	0.00%
2022/06/30	0	0.00	18	63.30	62.10	-18	1,079	-1.67%
2022/06/20	1	61.30	0	0.00	61.80	1	1,199	0.08%
2022/06/14	0	0.00	1	61.80	62.40	-1	1,291	-0.08%
2022/06/09	0	0.00	0	63.20	63.40	0	1,310	0.00%
2022/06/01	0	0.00	1	63.00	62.60	-1	1,344	-0.07%
2022/05/31	0	0.00	1	62.40	62.40	-1	1,338	-0.07%
2022/05/19	1	59.50	0	0.00	61.20	1	1,324	0.08%
2022/05/16	0	0.00	11	60.20	60.40	-11	1,286	-0.86%
2022/05/12	3	58.33	1	58.90	58.90	2	1,259	0.16%
2022/05/11	2	58.10	0	0.00	58.90	2	1,247	0.16%
2022/05/10	2	56.30	0	0.00	57.40	2	1,225	0.16%
2022/05/06	1	58.80	0	0.00	58.70	1	1,188	0.08%
2022/04/29	0.5	59.20	0	0.00	58.90	0.5	1,199	0.04%
2022/04/28	1	58.60	0	0.00	58.50	1	1,196	0.08%
2022/04/26	1	59.30	0.1	59.40	59.90	0.9	1,163	0.08%
2022/04/25	1	58.80	0	0.00	58.80	1	1,151	0.09%
2022/04/22	2	59.95	0	0.00	60.20	2	1,141	0.18%
2022/04/12	1	58.30	0	0.00	58.40	1	1,101	0.09%
2022/04/11	0	58.60	0	0.00	58.50	0	1,078	0.00%
2022/04/07	0.1	59.43	0	0.00	58.80	0.1	1,029	0.01%
2022/04/01	10	60.10	0	0.00	60.10	10	952	1.05%
2022/03/31	1	60.60	0	0.00	60.60	1	909	0.11%
2022/03/30	2	60.45	4	60.50	60.40	-2	890	-0.22%
2022/03/29	1	60.30	0	0.00	60.00	1	847	0.12%
2022/03/28	7	61.03	0	0.00	61.00	7	793	0.88%
2022/03/25	0	61.80	0	0.00	61.60	0	770	0.00%
2022/03/24	1	61.40	0	0.00	61.80	1	762	0.13%
2022/03/23	2	61.50	0	0.00	62.10	2	752	0.27%
2022/03/22	2	61.55	0	0.00	61.80	2	733	0.27%
2022/03/21	1	61.50	0	0.00	61.70	1	714	0.14%
2022/03/17	1	61.50	0	0.00	61.50	1	669	0.15%
2022/03/16	1	62.40	0	0.00	62.30	1	600	0.17%
2022/03/08	2	60.50	0	0.00	60.10	2	546	0.37%
2022/03/07	2	61.80	0	0.00	61.60	2	536	0.37%
2022/02/21	0	0.00	0.2	63.90	64.50	-0.2	590	-0.03%
2022/02/17	0	0.00	1	63.50	63.50	-1	597	-0.17%
2022/02/09	1	62.10	0	0.00	62.80	1	697	0.14%
2022/02/07	0	61.50	0	0.00	61.60	0	709	0.00%
2022/01/21	0	62.60	0	0.00	62.10	0	701	0.00%
2022/01/19	1	62.90	0	0.00	62.90	1	701	0.14%
2022/01/17	1	62.40	0	0.00	62.60	1	712	0.14%
2022/01/14	1	63.50	0	0.00	63.50	1	711	0.14%
2022/01/13	0	0.00	1	64.30	63.90	-1	717	-0.14%
2022/01/10	0	0.00	1	63.50	63.70	-1	724	-0.14%
2022/01/07	0	0.00	0	64.40	64.00	0	733	0.00%
2022/01/06	1	64.00	0	0.00	64.10	1	736	0.14%
2022/01/05	0	0.00	1	63.80	64.10	-1	746	-0.13%
2022/01/04	1	63.60	1	63.89	63.70	0	809	-0.01%
2021/12/30	1	63.70	1	63.50	63.40	0	842	0.00%
2021/12/29	1	63.90	0	0.00	64.00	1	849	0.12%
2021/12/20	1	62.90	0	0.00	63.50	1	961	0.10%
2021/12/16	0	63.60	0	0.00	63.40	0	996	0.00%
2021/12/14	0.1	63.23	0	0.00	62.90	0.1	1,143	0.01%
2021/12/13	0	64.20	0	0.00	63.70	0	1,164	0.00%
2021/12/08	0	65.00	0	0.00	64.60	0	1,293	0.00%
2021/12/07	1	64.60	0	0.00	65.00	1	1,285	0.08%
2021/12/02	0	0.00	1	65.10	65.00	-1	1,300	-0.08%
2021/12/01	0	0.00	5	65.08	65.30	-5	1,306	-0.38%
2021/11/29	1	64.40	0	0.00	64.60	1	1,313	0.08%
2021/11/26	1	65.20	1	64.60	64.70	0	1,314	0.00%
2021/11/25	1	65.30	1	65.80	65.70	0	1,306	0.00%
2021/11/23	1	65.31	0	0.00	65.40	1	1,316	0.08%
2021/11/22	0.1	65.90	4	65.80	66.00	-3.9	1,313	-0.30%
2021/11/17	1	66.40	0	0.00	66.70	1	1,301	0.08%
2021/11/11	2	66.70	0	0.00	66.30	2	1,311	0.15%
2021/11/10	4.1	67.16	0	0.00	67.30	4.1	1,313	0.31%
2021/11/03	0.3	69.00	0	0.00	69.40	0.3	1,308	0.02%
2021/10/28	0	0.00	0.2	70.41	69.90	-0.2	1,455	-0.01%
2021/10/19	1	70.30	0	0.00	70.00	1	1,663	0.06%
2021/10/14	3	70.50	0	0.00	69.80	3	1,950	0.15%
2021/10/12	0	0.00	3.3	69.33	69.20	-3.3	2,060	-0.16%
2021/10/05	0	0.00	0.6	71.50	71.90	-0.6	2,103	-0.03%
2021/10/01	0.1	72.00	0	0.00	71.30	0.1	2,106	0.00%
2021/09/28	0	0.00	1	72.80	73.40	-1	2,113	-0.05%
2021/09/27	0	0.00	5.1	73.05	73.30	-5.1	2,125	-0.24%
2021/09/24	0	0.00	0	73.50	73.50	0	2,120	0.00%
2021/09/23	2	74.10	0	0.00	74.10	2	2,108	0.09%
2021/09/22	0.1	73.10	1.1	74.29	73.20	-1	2,107	-0.05%
2021/09/17	1	73.10	4.1	73.64	74.00	-3.1	2,070	-0.15%
2021/09/16	2	72.80	1	72.30	71.80	1	2,038	0.05%
2021/09/15	3	71.43	3	71.50	71.70	0	2,063	0.00%
2021/09/14	0.1	70.20	1	70.30	71.20	-0.9	2,020	-0.04%
2021/09/13	8	70.08	1	70.10	70.30	7	1,991	0.35%
2021/09/08	0	0.00	44	67.21	66.70	-44	2,002	-2.20%
2021/09/07	2	67.95	1	67.90	67.80	1	2,013	0.05%
2021/09/06	27	68.70	0	0.00	68.20	27	2,037	1.33%
2021/09/02	0	0.00	1	68.50	68.70	-1	2,047	-0.05%
2021/08/31	0	0.00	0.1	67.50	68.10	-0.1	2,044	0.00%
2021/08/30	0	0.00	0.1	67.10	67.10	-0.1	2,059	0.00%
2021/08/25	0	0.00	2	66.00	66.00	-2	2,149	-0.09%
2021/08/17	0.2	65.77	0	0.00	64.70	0.2	2,240	0.01%
2021/08/13	0	0.00	1	69.20	68.60	-1	2,233	-0.04%
2021/08/11	0	0.00	1	68.90	69.00	-1	2,252	-0.04%
2021/08/10	0	0.00	2	69.90	69.40	-2	2,273	-0.09%
2021/08/09	0	0.00	3	70.70	70.40	-3	2,323	-0.13%
2021/08/06	1	71.20	1	71.20	71.60	0	2,363	0.00%
2021/08/05	1	71.00	1	71.00	70.80	0	2,372	0.00%
2021/08/04	0	0.00	1.2	70.02	70.60	-1.2	2,440	-0.05%
2021/07/23	0	0.00	1	65.70	66.40	-1	2,486	-0.04%
2021/07/22	1.3	64.64	0	0.00	63.00	1.3	2,428	0.05%
2021/07/21	1	71.00	0	0.00	71.00	1	2,310	0.04%
2021/07/20	3.2	71.56	0	0.00	71.30	3.2	2,241	0.14%
2021/07/19	1.8	73.14	0	0.00	72.60	1.8	2,203	0.08%
2021/07/13	0.2	75.30	0	0.00	75.30	0.2	2,208	0.01%
2021/07/12	1	76.40	0	0.00	76.50	1	2,212	0.05%
2021/07/06	2	76.50	0	0.00	76.30	2	2,318	0.09%
2021/07/05	1	77.20	0	0.00	76.30	1	2,343	0.04%
2021/07/02	2	76.60	0	0.00	76.00	2	2,337	0.09%
2021/07/01	0	0.00	0.5	76.80	76.80	-0.5	2,339	-0.02%
2021/06/30	0.5	76.60	0	0.00	76.80	0.5	2,372	0.02%
2021/06/29	2	76.60	0	0.00	76.50	2	2,397	0.08%
2021/06/22	0	0.00	0.3	72.00	72.00	-0.3	2,996	-0.01%
2021/06/21	10	71.87	60	71.71	71.90	-50	3,001	-1.67%
2021/06/18	0	0.00	20	72.70	72.30	-20	3,017	-0.66%
2021/06/15	0	0.00	7	72.41	72.10	-7	3,038	-0.23%
2021/06/09	0	0.00	2	71.10	71.30	-2	3,041	-0.07%
2021/06/08	10	72.00	0	0.00	72.00	10	3,038	0.33%
2021/06/07	0	0.00	20	70.61	72.40	-20	3,049	-0.66%
2021/06/03	2.1	72.77	2	72.45	72.30	0.1	3,009	0.00%
2021/06/02	0	0.00	2	71.20	71.80	-2	2,979	-0.07%
2021/06/01	1	70.40	3.4	69.68	70.20	-2.4	2,926	-0.08%
2021/05/31	21	68.54	0	0.00	68.60	21	2,896	0.73%
2021/05/28	1	67.60	0	0.00	67.80	1	2,889	0.03%
2021/05/25	1	67.80	2	67.80	67.80	-1	2,866	-0.03%
2021/05/24	1	67.00	2	67.50	67.80	-1	2,845	-0.04%
2021/05/21	0	0.00	1	67.10	67.10	-1	2,837	-0.04%
2021/05/18	1	66.40	0	0.00	67.40	1	2,796	0.04%
2021/05/17	1	64.70	7	64.31	63.80	-6	2,762	-0.22%
2021/05/14	2.1	67.45	2	68.25	67.00	0.1	2,695	0.00%
2021/05/13	0	0.00	2	67.30	67.80	-2	2,639	-0.08%
2021/05/12	92	69.68	4	68.83	69.00	88	2,603	3.38%
2021/05/11	4	69.83	2	70.60	69.50	2	2,504	0.08%
2021/05/06	1	69.70	0	0.00	69.60	1	2,403	0.04%
2021/05/04	0	0.00	1	68.00	68.50	-1	2,328	-0.04%
2021/05/03	0	0.00	2.7	70.77	70.40	-2.7	2,274	-0.12%
2021/04/29	0	0.00	0.1	71.60	71.70	-0.1	2,264	0.00%
2021/04/27	0	0.00	5	70.50	71.30	-5	2,271	-0.22%
2021/04/23	0	0.00	41	69.88	70.10	-41	2,248	-1.82%
2021/04/22	0	0.00	60	69.88	70.10	-60	2,243	-2.67%
2021/04/21	0.7	71.80	11	69.74	71.60	-10.3	2,172	-0.47%
2021/04/15	5	67.58	0	0.00	67.20	5	2,046	0.24%
2021/04/14	1	67.40	2	66.55	67.50	-1	2,037	-0.05%
2021/04/13	5.2	67.82	32	67.76	67.70	-26.8	2,036	-1.32%
2021/04/12	1	66.60	0	0.00	66.70	1	2,000	0.05%
2021/04/09	7.1	65.77	0	0.00	66.60	7.1	1,996	0.35%
2021/04/07	2	66.00	0	0.00	66.10	2	1,967	0.10%
2021/04/06	0.4	66.70	0	0.00	66.10	0.4	1,945	0.02%
2021/04/01	1.1	66.02	101	66.36	66.40	-99.9	1,913	-5.22%	大賣/
2021/03/31	3	66.37	2	66.40	66.30	1	1,902	0.05%
2021/03/30	3	66.63	0	0.00	66.70	3	1,854	0.16%
2021/03/29	3	65.97	3	66.60	67.00	0	1,807	0.00%
2021/03/26	26.2	64.73	20	64.79	66.30	6.2	1,710	0.37%
2021/03/25	1	65.10	0	0.00	65.10	1	1,346	0.07%
2021/03/22	0	0.00	3	53.73	54.40	-3	1,145	-0.26%
2021/03/18	0	0.00	53	52.15	52.10	-53	1,076	-4.92%
2021/03/17	0	0.00	1	53.20	51.50	-1	1,068	-0.09%
2021/03/16	0	0.00	6.4	52.78	52.90	-6.4	1,043	-0.61%
2021/03/15	1	51.70	0	0.00	51.90	1	1,025	0.10%
2021/03/11	3	50.93	6	51.07	50.80	-3	1,041	-0.29%
2021/03/03	26	49.48	0	0.00	49.70	26	1,055	2.46%
2021/02/19	2	47.70	0	0.00	47.65	2	1,081	0.18%
2021/02/03	1	47.70	0	0.00	47.65	1	1,095	0.09%
2021/01/22	2	46.80	0	0.00	47.60	2	1,082	0.18%
2021/01/21	0	0.00	2	47.40	47.55	-2	1,065	-0.19%
2021/01/20	1	46.50	0	0.00	46.45	1	1,045	0.10%
2021/01/15	0	0.00	3	48.25	48.45	-3	992	-0.30%
2021/01/14	0.1	49.60	3	49.37	49.50	-2.9	972	-0.29%
2021/01/13	0	0.00	4	50.00	49.70	-4	963	-0.42%
2021/01/08	0	0.00	7	50.08	50.50	-7	921	-0.76%
2021/01/06	130	50.33	0	0.00	51.10	130	903	14.39%	大買/鉅額交易
2021/01/05	2	51.80	0	0.00	50.80	2	872	0.23%
2021/01/04	1	52.20	0	0.00	53.30	1	835	0.12%
2020/12/30	0	0.00	1	50.00	50.30	-1	781	-0.13%
2020/12/29	2	49.30	0	0.00	49.05	2	783	0.26%
2020/12/28	1	49.30	0.2	49.00	49.00	0.8	786	0.10%
2020/12/24	0	0.00	1.2	48.21	48.50	-1.2	749	-0.16%
2020/12/23	1	47.50	0.4	47.80	47.80	0.6	743	0.08%
2020/12/22	1	48.00	0	0.00	47.60	1	748	0.13%
2020/12/21	0.2	48.00	0	0.00	48.10	0.2	765	0.03%
2020/12/18	0	0.00	4	48.16	47.70	-4	767	-0.52%
2020/12/08	1	48.15	0	0.00	48.25	1	793	0.13%
2020/12/04	1	48.80	0	0.00	49.20	1	788	0.13%
2020/12/03	0.1	48.80	0.1	49.25	49.25	0	789	0.00%
2020/11/30	3	49.52	0	0.00	48.20	3	787	0.38%
2020/11/19	6	50.18	0	0.00	49.70	6	799	0.75%
2020/11/17	0	0.00	1.2	48.55	48.70	-1.2	791	-0.15%
2020/11/16	2	47.70	0	0.00	47.90	2	826	0.24%
2020/11/12	2	45.90	0	0.00	46.20	2	840	0.24%
2020/11/10	6	45.08	0.1	45.20	45.35	5.9	900	0.66%
2020/11/09	4	44.95	0	0.00	45.00	4	909	0.44%
2020/11/03	0	0.00	16	44.40	44.55	-16	958	-1.67%
2020/11/02	0.1	43.80	0	0.00	43.90	0.1	970	0.01%
2020/10/13	0.6	43.35	0	0.00	43.45	0.6	1,031	0.06%
2020/09/28	0	0.00	0.4	41.80	42.00	-0.4	998	-0.04%
2020/07/28	10	37.00	0	0.00	37.30	10	1,111	0.90%
2020/07/15	30	37.85	0	0.00	37.95	30	1,235	2.43%
2020/07/09	10	38.10	0	0.00	37.95	10	1,363	0.73%
2020/05/21	0	0.00	1	37.00	36.30	-1	1,422	-0.07%
2020/05/19	2	36.55	2	36.43	36.60	0	1,371	0.00%
2020/05/18	1	35.25	1	34.95	35.35	0	1,301	0.00%
2020/05/15	1	32.45	0	0.00	32.45	1	1,214	0.08%
2020/05/13	18	30.12	0	0.00	29.80	18	1,130	1.59%
2020/04/23	0	0.00	18	32.32	31.70	-18	1,071	-1.68%
2020/04/15	0	0.00	2	30.50	30.90	-2	873	-0.23%
2020/04/10	0	0.00	1	28.95	29.95	-1	811	-0.12%
2020/04/08	2	26.90	0	0.00	27.70	2	765	0.26%
2020/04/06	0	0.00	2	25.93	26.20	-2	696	-0.29%
2020/03/31	0	0.00	0.8	24.80	24.90	-0.8	662	-0.13%
2020/03/30	0	0.00	50	24.50	25.60	-50	637	-7.84%
2020/03/24	20	25.56	0	0.00	25.45	20	589	3.39%
2020/03/19	1	24.60	0	0.00	24.60	1	589	0.17%
2020/03/13	11	30.36	0	0.00	30.70	11	563	1.95%
2020/03/12	2	33.10	0	0.00	32.60	2	549	0.36%
2020/02/27	25	35.23	0	0.00	35.20	25	531	4.70%
2020/02/26	15	35.60	0	0.00	35.85	15	522	2.87%
2020/02/19	20	37.01	1	37.10	36.85	19	529	3.59%
2020/02/13	1	36.15	4	36.30	36.05	-3	518	-0.58%
2020/02/12	0.1	35.75	0	0.00	35.95	0.1	520	0.01%
2020/02/06	0	0.00	3	36.13	36.35	-3	510	-0.59%
2020/01/31	0	0.00	1	37.35	37.35	-1	533	-0.19%
2020/01/20	2	38.73	0	0.00	38.70	2	542	0.37%
2020/01/15	0	0.00	2	38.35	38.25	-2	561	-0.36%
2020/01/09	0	0.00	5	38.35	38.40	-5	564	-0.89%
2019/12/26	0.2	38.70	0	0.00	39.10	0.2	738	0.03%
2019/12/16	1	39.00	0	0.00	39.25	1	811	0.12%
2019/12/11	1	39.20	0	0.00	39.35	1	814	0.12%
2019/12/03	3	39.07	0	0.00	39.15	3	862	0.35%
2019/12/02	3	39.15	0	0.00	39.30	3	881	0.34%
2019/11/22	0	0.00	0.8	39.55	39.55	-0.8	977	-0.08%
2019/11/15	0	0.00	4	40.50	40.50	-4	1,148	-0.35%
2019/11/14	0	0.00	1	40.95	41.10	-1	1,150	-0.09%
2019/11/11	0	0.00	1	41.50	40.85	-1	1,192	-0.08%
2019/10/31	0	0.00	1	41.40	41.40	-1	1,271	-0.08%
2019/10/30	0.2	40.25	0	0.00	40.35	0.2	1,282	0.02%
2019/10/29	0.2	41.00	0	0.00	41.00	0.2	1,287	0.02%
2019/10/21	1	42.45	0	0.00	42.55	1	1,472	0.07%
2019/10/14	0.1	42.00	0	0.00	42.20	0.1	1,570	0.01%
2019/10/09	0.2	42.75	0	0.00	42.85	0.2	1,557	0.01%
2019/10/08	0.1	42.90	0	0.00	43.00	0.1	1,571	0.01%
2019/09/25	5	24.50	0	0.00	24.65	5	1,553	0.32%
2019/09/24	0	0.00	2	24.55	24.65	-2	1,541	-0.13%
2019/09/19	1	24.90	0	0.00	24.90	1	1,524	0.07%
2019/09/18	1	25.05	0	0.00	25.00	1	1,521	0.07%
2019/09/16	5	25.20	0	0.00	25.25	5	1,533	0.33%
2019/09/12	0	0.00	3	25.25	25.30	-3	1,543	-0.19%
2019/09/11	1	25.25	0	0.00	25.35	1	1,551	0.06%
2019/09/10	1	25.35	0	0.00	25.45	1	1,540	0.06%
2019/08/28	0	0.00	1	25.25	25.25	-1	1,502	-0.07%
2019/08/26	1	25.15	2	24.80	25.45	-1	1,479	-0.07%
2019/08/23	1	24.85	1	25.05	25.05	0	1,457	0.00%
2019/08/22	3	24.42	1	24.50	24.55	2	1,460	0.14%
2019/08/19	0	0.00	1	23.80	23.90	-1	1,460	-0.07%
2019/08/14	0	0.00	1	23.15	23.15	-1	1,455	-0.07%
2019/08/13	1	23.65	0	0.00	23.25	1	1,449	0.07%
2019/08/08	0	0.00	1	25.30	25.30	-1	1,398	-0.07%
2019/08/06	0	0.00	3	24.65	24.90	-3	1,388	-0.22%
2019/08/05	0	0.00	3	25.00	25.00	-3	1,385	-0.22%
2019/08/02	1	25.20	0	0.00	25.15	1	1,392	0.07%
2019/07/25	2	25.55	0	0.00	25.55	2	1,367	0.15%
2019/07/24	1	25.75	0	0.00	25.75	1	1,354	0.07%
2019/07/19	4	26.24	0	0.00	26.15	4	1,317	0.30%
2019/07/17	1	28.05	1	28.15	28.35	0	1,225	0.00%
2019/07/10	0	0.00	2	28.25	28.30	-2	1,147	-0.17%
2019/07/03	0.3	27.70	0	0.00	27.70	0.3	1,254	0.02%
2019/07/01	1	27.80	0	0.00	27.80	1	1,369	0.07%
2019/06/21	2	27.50	0	0.00	27.35	2	1,979	0.10%
2019/06/20	1	27.45	0	0.00	27.50	1	1,960	0.05%
2019/06/14	1	27.10	0	0.00	27.15	1	1,952	0.05%
2019/06/03	0.2	27.40	1	27.45	27.40	-0.8	1,975	-0.04%
2019/05/08	1	27.25	0	0.00	27.50	1	1,708	0.06%
2019/05/06	1.3	27.47	0	0.00	27.45	1.3	1,696	0.08%
2019/04/29	0	27.75	0	0.00	27.85	0	1,661	0.00%
2019/04/22	3	27.90	0	0.00	27.90	3	1,639	0.18%
2019/04/12	10	28.05	0	0.00	28.00	10	1,508	0.66%
2019/04/09	1	28.35	0	0.00	28.60	1	1,388	0.07%
2019/04/08	1.2	28.01	1	28.10	28.55	0.2	1,333	0.01%
2019/04/03	0	0.00	19	28.07	28.05	-19	1,263	-1.50%
2019/04/02	0.1	27.90	1	28.05	28.00	-0.9	1,195	-0.08%
2019/03/29	6.1	29.01	13	28.68	28.50	-6.9	1,013	-0.68%
2019/03/26	8	24.15	0	0.00	24.20	8	526	1.52%
2019/03/20	0	0.00	0.1	24.30	24.25	-0.1	505	-0.02%
2019/03/12	2	24.70	0	0.00	24.80	2	538	0.37%
2019/03/11	2	24.73	0.1	24.70	24.80	1.9	599	0.32%
2019/02/27	5	24.10	0	0.00	24.20	5	613	0.82%
2019/02/22	0	0.00	1	23.95	24.00	-1	603	-0.17%
2019/02/14	2	23.75	0	0.00	23.80	2	599	0.33%
2019/02/11	1	23.70	0	0.00	23.55	1	596	0.17%
2018/12/20	1	24.10	1	24.20	24.20	0	763	0.00%
2018/12/05	1	24.40	0	0.00	24.25	1	794	0.13%
2018/12/04	2	24.73	1	24.45	24.20	1	775	0.13%
2018/11/30	0	0.00	12	24.05	23.05	-12	704	-1.70%
2018/11/22	12	23.49	0	0.00	23.55	12	732	1.64%
2018/11/15	3	23.05	0	0.00	23.25	3	763	0.39%
2018/10/29	0	0.00	3	23.20	23.00	-3	902	-0.33%
2018/10/26	3	23.20	0	0.00	23.55	3	909	0.33%
2018/10/11	6	24.45	0	0.00	24.40	6	1,070	0.56%
2018/10/01	0	0.00	1	25.55	25.65	-1	1,087	-0.09%
2018/09/13	0	0.00	20	24.93	25.20	-20	1,047	-1.91%
2018/09/10	7	25.08	0	0.00	25.15	7	1,057	0.66%
2018/09/07	3	25.48	0	0.00	25.40	3	1,072	0.28%
2018/09/06	3	25.80	0	0.00	25.65	3	1,078	0.28%
2018/09/05	2	25.80	0	0.00	25.70	2	1,078	0.19%
2018/08/30	0	0.00	2	26.05	26.00	-2	1,087	-0.18%
2018/08/22	2	25.70	0	0.00	25.65	2	1,113	0.18%
2018/08/20	3	25.65	0	0.00	25.70	3	1,113	0.27%
2018/08/15	5	26.10	0	0.00	26.00	5	1,093	0.46%
2018/08/10	2	26.90	0	0.00	26.80	2	1,102	0.18%
2018/08/09	1	26.90	0	0.00	26.80	1	1,105	0.09%
2018/06/05	0	0.00	1	29.30	29.20	-1	880	-0.11%
2018/06/04	0	0.00	2	29.25	29.20	-2	872	-0.23%
2018/06/01	0	0.00	2	28.95	29.20	-2	863	-0.23%
2018/05/30	1	28.45	0	0.00	28.45	1	846	0.12%
2018/05/25	0	0.00	1	28.80	28.80	-1	842	-0.12%
2018/05/21	2	28.95	0	0.00	29.00	2	835	0.24%
2018/05/17	0	0.00	2	28.65	28.55	-2	822	-0.24%
2018/05/15	3	28.45	1	28.50	28.50	2	825	0.24%
2018/04/12	0	0.00	1	27.80	27.95	-1	870	-0.11%
2018/02/27	1	26.75	0	0.00	26.90	1	981	0.10%