中信中國50 (00752)-群益金鼎券商分點個股進出

台股 » 個股 » 中信中國50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國50

(00752)

可現股當沖

股價
18.00
漲跌
▼0.19
漲幅
-1.04%
成交量
3,320張
產業
上市0.00%
215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

中信中國50 (00752)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	5.2	18.11	0.4	18.12	18.00	4.8	5,493	0.09%
2024/04/29	12	18.25	0.1	18.23	18.19	11.9	5,560	0.21%
2024/04/26	0.2	18.01	0.8	17.73	18.10	-0.6	5,563	-0.01%
2024/04/25	4.4	17.66	1,000	17.69	17.67	-995.6	5,535	-17.99%	大賣/鉅額交易
2024/04/24	0	0.00	1.7	17.40	17.56	-1.7	5,441	-0.03%
2024/04/23	1.2	17.15	0	0.00	17.16	1.2	5,324	0.02%
2024/04/22	0.5	16.80	0	0.00	16.83	0.5	5,234	0.01%
2024/04/19	1	16.41	0.9	16.46	16.42	0.1	5,197	0.00%
2024/04/18	4	16.49	1	16.69	16.63	3	5,173	0.06%
2024/04/17	2	16.49	0	0.00	16.48	2	5,085	0.04%
2024/04/16	3	16.63	1.2	16.65	16.61	1.9	4,977	0.04%
2024/04/15	9	16.77	23	16.77	16.76	-14	4,827	-0.29%
2024/04/12	5	17.06	0	0.00	17.06	5	4,774	0.10%
2024/04/10	5	17.00	0.5	16.85	17.13	4.5	4,558	0.10%
2024/04/09	0	0.00	0.9	16.62	16.76	-0.9	4,435	-0.02%
2024/04/08	7	16.71	1	16.65	16.65	6	4,426	0.14%
2024/04/03	1	16.74	0	0.00	16.69	1	4,426	0.02%
2024/04/02	1	16.85	0.6	16.91	16.84	0.4	4,448	0.01%
2024/04/01	5	16.67	0	0.00	16.69	5	4,478	0.11%
2024/03/29	0	0.00	0.9	16.51	16.48	-0.9	4,473	-0.02%
2024/03/28	1	16.34	0	0.00	16.57	1	4,492	0.02%
2024/03/27	5	16.34	0	0.00	16.34	5	4,569	0.11%
2024/03/26	1	16.30	0.6	16.24	16.33	0.4	4,580	0.01%
2024/03/25	1	16.28	0	0.00	16.29	1	4,563	0.02%
2024/03/22	3	16.21	0	0.00	16.26	3	4,553	0.07%
2024/03/20	0	0.00	5	16.42	16.40	-5	4,502	-0.11%
2024/03/19	0	0.00	0.6	16.41	16.36	-0.6	4,505	-0.01%
2024/03/18	5	16.34	3.8	16.41	16.47	1.2	4,485	0.03%
2024/03/15	15	16.20	0	0.00	16.15	15	4,435	0.34%
2024/03/14	5	16.51	3	16.63	16.48	2	4,422	0.05%
2024/03/13	5	16.59	0.8	16.57	16.61	4.2	4,370	0.10%
2024/03/12	7.1	16.16	0	0.00	16.46	7.1	4,323	0.16%
2024/03/11	0.7	15.97	0.9	15.70	15.99	-0.2	4,020	0.00%
2024/03/08	1	15.70	0.7	15.80	15.76	0.3	3,846	0.01%
2024/03/07	1	15.77	0	0.00	15.75	1	3,886	0.03%
2024/03/06	1	15.50	0.5	15.63	15.92	0.5	3,840	0.01%
2024/03/05	7	15.70	0	0.00	15.59	7	3,829	0.18%
2024/03/04	2	15.98	0	0.00	15.99	2	3,725	0.05%
2024/03/01	0	0.00	0.9	16.13	16.08	-0.9	3,629	-0.02%
2024/02/29	1	16.09	0	0.00	16.10	1	3,608	0.03%
2024/02/27	0	0.00	0.8	16.21	16.22	-0.8	3,580	-0.02%
2024/02/26	1.1	16.35	0	0.00	16.28	1.1	3,560	0.03%
2024/02/22	1	16.12	0	0.00	16.18	1	3,515	0.03%
2024/02/20	1	15.68	0.6	15.75	15.68	0.4	3,417	0.01%
2024/02/19	1	15.92	0	0.00	15.74	1	3,412	0.03%
2024/02/16	0	0.00	1.7	15.57	15.87	-1.7	3,372	-0.05%
2024/02/15	1	15.46	0.5	15.58	15.53	0.5	3,297	0.01%
2024/02/05	3	14.97	0	0.00	15.15	3	3,196	0.09%
2024/02/01	2	15.20	0	0.00	15.17	2	3,120	0.06%
2024/01/31	7	14.97	0	0.00	14.92	7	3,056	0.23%
2024/01/30	4	15.21	0	0.00	15.18	4	2,980	0.13%
2024/01/29	5	15.55	0	0.00	15.54	5	2,914	0.17%
2024/01/26	1.1	15.67	0.9	15.82	15.70	0.2	2,864	0.01%
2024/01/25	1	15.73	0	0.00	15.93	1	2,783	0.04%
2024/01/24	1	15.25	0	0.00	15.18	1	2,681	0.04%
2024/01/23	1	14.98	0	0.00	15.00	1	2,548	0.04%
2024/01/22	3.1	14.72	0	0.00	14.60	3.1	2,453	0.13%
2024/01/19	1	15.04	0.7	15.18	15.00	0.3	2,391	0.01%
2024/01/18	1	15.32	0	0.00	15.10	1	2,337	0.04%
2024/01/17	4	15.23	0	0.00	15.16	4	2,346	0.17%
2024/01/16	1	15.59	0.9	15.76	15.63	0.1	2,291	0.00%
2024/01/15	2	15.88	0	0.00	15.81	2	2,265	0.09%
2024/01/10	1.2	15.68	0	0.00	15.65	1.2	2,254	0.05%
2024/01/08	3.2	15.89	0.6	16.22	15.75	2.6	2,228	0.12%
2024/01/05	2	16.23	0	0.00	16.19	2	2,165	0.09%
2024/01/03	2	16.18	0	0.00	16.21	2	2,189	0.09%
2024/01/02	1	16.24	0	0.00	16.24	1	2,194	0.05%
2023/12/28	1	16.02	0	0.00	16.22	1	2,167	0.05%
2023/12/26	0	0.00	0.4	16.01	15.99	-0.4	2,109	-0.02%
2023/12/25	1.5	16.00	3	16.06	15.99	-1.5	2,116	-0.07%
2023/12/22	8	16.09	0	0.00	15.96	8	2,095	0.38%
2023/12/21	1	16.40	0	0.00	16.51	1	1,992	0.05%
2023/12/19	0	0.00	0.7	16.46	16.50	-0.7	1,991	-0.04%
2023/12/18	2	16.57	0.2	16.55	16.55	1.8	2,016	0.09%
2023/12/15	3	16.62	0	0.00	16.61	3	2,029	0.15%
2023/12/12	1	16.35	0	0.00	16.38	1	2,019	0.05%
2023/12/11	3.3	16.09	0	0.00	16.07	3.3	2,042	0.16%
2023/12/08	2	16.28	0	0.00	16.34	2	2,005	0.10%
2023/12/07	4	16.45	0	0.00	16.41	4	1,981	0.20%
2023/12/06	2.3	16.53	0.6	16.50	16.64	1.7	1,981	0.08%
2023/12/05	5.1	16.57	0	0.00	16.48	5.1	1,966	0.26%
2023/12/04	2.2	16.89	0	0.00	16.80	2.2	1,910	0.12%
2023/11/30	3	16.97	0	0.00	16.99	3	1,897	0.16%
2023/11/29	5.7	17.12	2	16.98	16.98	3.7	1,935	0.19%
2023/11/28	4	17.35	0.4	17.43	17.29	3.6	1,879	0.19%
2023/11/27	5	17.55	3	17.37	17.44	2	1,866	0.11%
2023/11/21	0	0.00	0.5	17.75	17.79	-0.5	1,922	-0.02%
2023/11/20	1	17.60	0	0.00	17.67	1	1,934	0.05%
2023/11/17	1	17.46	0	0.00	17.43	1	1,903	0.05%
2023/11/16	0	0.00	3.4	18.21	17.88	-3.4	1,861	-0.18%
2023/11/15	1	17.89	0	0.00	17.90	1	1,869	0.05%
2023/11/10	1	17.48	0	0.00	17.46	1	1,930	0.05%
2023/11/07	0	0.00	0.6	17.87	17.80	-0.6	2,091	-0.03%
2023/11/06	1	17.73	0	0.00	17.94	1	2,139	0.05%
2023/11/01	1	17.35	0	0.00	17.25	1	2,256	0.04%
2023/10/31	1	17.34	0	0.00	17.32	1	2,337	0.04%
2023/10/26	2	17.19	0.4	17.17	17.16	1.6	2,672	0.06%
2023/10/25	1	17.49	0	0.00	17.34	1	2,744	0.04%
2023/10/23	2	17.06	6	17.08	17.07	-4	2,904	-0.14%
2023/10/20	4	17.23	0	0.00	17.23	4	3,021	0.13%
2023/10/19	3	17.56	0.5	17.66	17.47	2.5	3,029	0.08%
2023/10/18	3	17.87	0	0.00	17.80	3	3,017	0.10%
2023/10/17	0	0.00	0.4	17.90	17.88	-0.4	3,052	-0.01%
2023/10/16	7	17.90	0	0.00	17.82	7	3,083	0.23%
2023/10/13	2	18.03	0	0.00	18.02	2	3,104	0.06%
2023/10/12	0	0.00	1	18.41	18.42	-1	3,100	-0.03%
2023/10/06	5	17.64	0.6	17.45	17.63	4.4	3,185	0.14%
2023/10/05	1	17.44	0	0.00	17.47	1	3,179	0.03%
2023/10/04	3	17.42	0	0.00	17.41	3	3,208	0.09%
2023/10/03	3	17.55	6	17.54	17.54	-3	3,226	-0.09%
2023/09/28	2.1	17.65	0	0.00	17.67	2.1	3,270	0.06%
2023/09/26	1	17.81	0.4	17.82	17.79	0.6	3,311	0.02%
2023/09/25	3	18.07	0	0.00	18.02	3	3,323	0.09%
2023/09/22	0	0.00	2	18.03	17.97	-2	3,350	-0.06%
2023/09/21	2	17.76	0	0.00	17.75	2	3,346	0.06%
2023/09/20	2	18.05	0	0.00	18.00	2	3,355	0.06%
2023/09/19	1	18.15	0.5	18.18	18.10	0.5	3,361	0.01%
2023/09/18	3	18.25	0.5	18.26	18.18	2.6	3,418	0.07%
2023/09/15	1	18.32	0	0.00	18.43	1	3,440	0.03%
2023/09/14	2	18.18	0	0.00	18.19	2	3,462	0.06%
2023/09/13	1	18.26	0	0.00	18.29	1	3,492	0.03%
2023/09/08	2	18.26	0	0.00	18.29	2	3,736	0.05%
2023/09/07	1	18.50	0	0.00	18.47	1	3,759	0.03%
2023/09/06	4	18.52	0.6	18.60	18.59	3.4	3,781	0.09%
2023/09/05	1	19.15	20	18.80	18.83	-19	3,778	-0.50%
2023/09/01	62	18.55	0	0.00	18.51	62	3,783	1.64%
2023/08/28	10	18.35	0.5	18.45	18.13	9.5	3,912	0.24%
2023/08/25	2	18.02	0	0.00	17.96	2	3,939	0.05%
2023/08/23	0.1	17.84	0	0.00	17.83	0.1	4,023	0.00%
2023/08/22	1	17.65	0	0.00	17.57	1	4,049	0.02%
2023/08/21	4	17.70	0.5	17.89	17.65	3.5	4,127	0.08%
2023/08/18	3	18.14	0	0.00	18.04	3	4,132	0.07%
2023/08/17	3	18.08	0	0.00	18.23	3	4,131	0.07%
2023/08/16	2	18.34	0.5	18.35	18.32	1.5	4,136	0.04%
2023/08/15	1	18.77	0	0.00	18.60	1	4,177	0.02%
2023/08/14	6	18.65	0	0.00	18.60	6	4,207	0.14%
2023/08/11	1	19.35	0	0.00	19.28	1	4,089	0.02%
2023/08/10	3	19.20	0	0.00	19.21	3	4,082	0.07%
2023/08/09	2	19.30	0	0.00	19.30	2	4,043	0.05%
2023/08/08	3	19.41	0.6	19.39	19.37	2.4	4,025	0.06%
2023/08/07	3	19.63	0	0.00	19.61	3	4,046	0.07%
2023/08/04	0	0.00	12	19.82	19.81	-12	3,998	-0.30%
2023/08/02	1.3	19.82	0	0.00	19.56	1.3	3,921	0.03%
2023/08/01	1	20.20	3.1	20.18	20.02	-2.1	3,863	-0.06%
2023/07/31	0	0.00	2.1	20.16	20.11	-2.1	3,755	-0.06%
2023/07/26	0	0.00	0.5	18.69	18.69	-0.5	3,526	-0.01%
2023/07/25	1	18.54	0	0.00	18.66	1	3,474	0.03%
2023/07/19	2	17.97	0.5	18.06	18.02	1.5	3,432	0.04%
2023/07/18	6	18.28	0.5	18.25	18.25	5.5	3,473	0.16%
2023/07/17	5	18.49	0	0.00	18.40	5	3,467	0.14%
2023/07/13	0	0.00	1,104	18.62	18.60	-1,104	3,459	-31.92%	大賣/鉅額交易
2023/07/10	2	17.80	0	0.00	17.78	2	3,477	0.06%
2023/07/07	1	17.56	0	0.00	17.73	1	3,533	0.03%
2023/07/06	7	17.84	0.4	17.82	17.77	6.6	3,572	0.19%
2023/07/05	6	18.18	0	0.00	18.12	6	3,570	0.17%
2023/06/30	1	17.78	0	0.00	17.84	1	3,638	0.03%
2023/06/29	2.1	17.83	0	0.00	17.85	2.1	3,653	0.06%
2023/06/27	0	0.00	0.2	18.06	18.01	-0.2	3,689	-0.01%
2023/06/26	2	17.67	0	0.00	17.83	2	3,696	0.05%
2023/06/21	0.3	18.15	0	0.00	18.05	0.3	3,658	0.01%
2023/06/20	0.1	18.55	0.5	18.52	18.57	-0.3	3,653	-0.01%
2023/06/19	1.1	18.88	0	0.00	18.69	1.1	3,648	0.03%
2023/06/16	1	18.75	0.6	18.90	18.90	0.4	3,640	0.01%
2023/06/15	1	18.26	0	0.00	18.55	1	3,606	0.03%
2023/06/13	0	0.00	3	18.07	18.12	-3	3,460	-0.09%
2023/06/12	5	18.04	0	0.00	18.02	5	3,452	0.14%
2023/06/08	1	17.75	0	0.00	17.83	1	3,483	0.03%
2023/06/06	1	17.46	0.4	17.71	17.71	0.6	3,422	0.02%
2023/06/05	2	17.50	0	0.00	17.36	2	3,402	0.06%
2023/05/31	0.2	16.55	0	0.00	16.48	0.2	3,389	0.00%
2023/05/30	1	16.84	0	0.00	16.70	1	3,363	0.03%
2023/05/29	0.2	16.99	0	0.00	16.96	0.2	3,343	0.00%
2023/05/26	1	17.05	0.3	17.09	17.08	0.7	3,331	0.02%
2023/05/25	3	17.47	5	17.19	17.09	-2	3,318	-0.06%
2023/05/24	3	17.71	0	0.00	17.68	3	3,300	0.09%
2023/05/22	1	17.79	0	0.00	18.01	1	3,294	0.03%
2023/05/19	2	17.93	0.5	17.97	17.88	1.5	3,283	0.05%
2023/05/18	1	18.27	0	0.00	18.21	1	3,242	0.03%
2023/05/16	0	0.00	0.6	18.37	18.37	-0.6	3,269	-0.02%
2023/05/15	3	17.84	0	0.00	18.20	3	3,256	0.09%
2023/05/12	1	17.99	0	0.00	17.99	1	3,274	0.03%
2023/05/08	0	0.00	0	18.30	18.20	0	3,214	0.00%
2023/05/05	3	18.05	0	0.00	18.14	3	3,253	0.09%
2023/05/03	1	17.77	0	0.00	17.70	1	3,245	0.03%
2023/05/02	9	18.16	0	0.00	18.14	9	3,199	0.28%
2023/04/28	20	18.00	0	0.00	18.14	20	3,194	0.63%
2023/04/26	0.1	17.70	0.5	18.00	18.00	-0.4	3,171	-0.01%
2023/04/25	1.2	18.09	0	0.00	17.77	1.2	3,189	0.04%
2023/04/24	2	18.29	0	0.00	18.15	2	3,162	0.06%
2023/04/19	502	18.85	0.5	18.84	18.86	501.5	3,130	16.02%	大買/鉅額交易
2023/04/18	2	18.93	0.5	18.95	18.96	1.5	3,155	0.05%
2023/04/17	1	18.59	0	0.00	18.81	1	3,161	0.03%
2023/04/14	5	18.62	0	0.00	18.68	5	3,191	0.16%
2023/04/13	1	18.30	0	0.00	18.53	1	3,164	0.03%
2023/04/12	15	18.80	0	0.00	18.75	15	3,085	0.49%
2023/04/10	0	0.00	0.1	19.20	19.20	-0.1	2,948	0.00%
2023/04/07	0	0.00	0.2	19.08	19.08	-0.2	2,912	-0.01%
2023/04/06	2,003	18.89	0	0.00	18.90	2,003	2,871	69.76%	大買/鉅額交易
2023/03/31	0	0.00	1	19.30	19.21	-1	2,825	-0.04%
2023/03/28	0	0.00	0.5	18.27	18.30	-0.5	2,690	-0.02%
2023/03/27	1	18.64	0	0.00	18.34	1	2,668	0.04%
2023/03/21	0	0.00	0.7	17.82	17.82	-0.7	2,544	-0.03%
2023/03/20	1.1	18.13	0	0.00	17.76	1.1	2,488	0.04%
2023/03/16	0	0.00	0.6	17.90	17.89	-0.6	2,436	-0.02%
2023/03/15	2	18.00	0	0.00	18.04	2	2,447	0.08%
2023/03/14	2	17.77	0	0.00	17.81	2	2,464	0.08%
2023/03/10	7.1	17.93	0	0.00	17.91	7.1	2,413	0.29%
2023/03/09	6	18.58	0.1	18.58	18.58	5.9	2,394	0.25%
2023/03/08	1	18.98	0	0.00	18.60	1	2,382	0.04%
2023/03/07	0	0.00	0.2	19.21	19.22	-0.2	2,349	-0.01%
2023/03/06	3	19.38	0	0.00	19.17	3	2,343	0.13%
2023/03/02	0	0.00	0.6	19.02	19.02	-0.6	2,316	-0.03%
2023/03/01	7	18.30	0	0.00	18.97	7	2,299	0.30%
2023/02/24	0.1	18.69	0	0.00	18.63	0.1	2,279	0.00%
2023/02/23	0.1	18.96	0	0.00	18.96	0.1	2,236	0.01%
2023/02/21	0	0.00	0.8	19.35	19.30	-0.8	2,159	-0.04%
2023/02/20	2	19.51	0	0.00	19.63	2	2,145	0.09%
2023/02/16	0	0.00	0.6	19.96	19.99	-0.6	2,170	-0.03%
2023/02/15	7	19.52	0	0.00	19.58	7	2,179	0.32%
2023/02/07	0	0.00	0.1	19.86	19.86	-0.1	2,268	0.00%
2023/02/06	4.1	19.78	0	0.00	19.46	4.1	2,284	0.18%
2023/02/03	2.1	19.90	0	0.00	19.97	2.1	2,269	0.09%
2023/02/02	0	0.00	3	20.57	20.52	-3	2,265	-0.13%
2023/02/01	0	0.00	10	20.39	20.37	-10	2,284	-0.44%
2023/01/31	2	20.34	0.3	20.18	20.18	1.7	2,281	0.08%
2023/01/30	1	21.30	30.8	21.19	20.74	-29.8	2,281	-1.30%
2023/01/17	2	20.40	0	0.00	20.12	2	2,334	0.09%
2023/01/16	2	20.50	12	20.47	20.41	-10	2,399	-0.42%
2023/01/12	1	20.13	0.1	20.52	20.13	0.9	2,392	0.04%
2023/01/11	0	0.00	13.1	20.39	20.51	-13.1	2,354	-0.56%
2023/01/10	2	20.03	0.1	20.07	20.07	1.9	2,322	0.08%
2023/01/09	1	19.90	1	20.14	20.09	0	2,321	0.00%
2023/01/06	0	0.00	1.4	19.94	19.78	-1.4	2,298	-0.06%
2023/01/05	6	19.69	23.6	19.64	19.68	-17.6	2,247	-0.78%
2023/01/04	0	0.00	0.1	19.16	19.06	-0.1	2,225	0.00%
2022/12/30	0.2	18.31	0	18.52	18.31	0.1	2,190	0.01%
2022/12/29	0.1	18.27	0	0.00	18.24	0.1	2,188	0.01%
2022/12/27	0	0.00	0.3	18.24	18.24	-0.3	2,171	-0.01%
2022/12/26	1.1	18.29	0	0.00	18.03	1.1	2,185	0.05%
2022/12/21	0.1	17.68	0	0.00	17.69	0.1	2,190	0.00%
2022/12/20	0	0.00	1	17.55	17.55	-1	2,200	-0.04%
2022/12/19	1	18.10	0	0.00	18.09	1	2,196	0.05%
2022/12/16	0	0.00	0.5	18.09	18.08	-0.5	2,188	-0.02%
2022/12/15	1	18.46	0	0.00	18.03	1	2,184	0.05%
2022/12/13	1	18.20	0	0.00	18.23	1	2,167	0.05%
2022/12/12	0.3	18.27	0	0.00	18.20	0.3	2,175	0.01%
2022/12/09	0	0.00	0.1	18.51	18.47	-0.1	2,165	0.00%
2022/12/08	0.1	17.75	1	17.75	18.00	-0.9	2,135	-0.04%
2022/12/07	0	0.00	1	18.05	18.37	-1	2,116	-0.05%
2022/12/06	0	0.00	0.1	17.97	17.95	-0.1	2,079	0.00%
2022/12/05	1	17.69	0.1	17.84	17.93	0.9	2,033	0.04%
2022/12/02	0.1	17.20	0	0.00	17.12	0.1	2,000	0.01%
2022/11/28	2	15.38	0.2	15.67	15.58	1.8	1,885	0.10%
2022/11/25	2	16.14	0	0.00	15.93	2	1,858	0.11%
2022/11/24	0.2	16.18	0	0.00	16.16	0.2	1,843	0.01%
2022/11/21	0	0.00	0.9	16.42	16.42	-0.9	1,861	-0.05%
2022/11/18	1	17.00	0.3	17.02	16.84	0.7	1,839	0.04%
2022/11/16	0	0.00	0.4	16.72	16.71	-0.4	1,824	-0.02%
2022/11/15	1	16.22	0.1	16.40	16.89	1	1,797	0.05%
2022/11/09	1.1	15.15	0	0.00	15.16	1.1	1,654	0.07%
2022/11/08	0	0.00	0.1	15.54	15.45	-0.1	1,600	-0.01%
2022/11/07	1	15.43	2	15.68	15.76	-1	1,602	-0.06%
2022/11/04	0	0.00	3.1	15.17	15.54	-3.1	1,584	-0.20%
2022/11/03	3.1	14.34	0	0.00	14.38	3.1	1,534	0.20%
2022/11/02	0	0.00	2	14.48	14.75	-2	1,529	-0.13%
2022/11/01	0	0.00	34	13.77	14.09	-34	1,499	-2.27%
2022/10/28	1.3	13.86	0	0.00	13.75	1.3	1,470	0.09%
2022/10/26	0	0.00	0.4	14.25	14.27	-0.4	1,469	-0.03%
2022/10/25	2	14.04	0	0.00	14.07	2	1,457	0.14%
2022/10/24	1	14.35	0	0.00	14.27	1	1,391	0.07%
2022/10/20	1	15.00	0	0.00	15.27	1	1,296	0.08%
2022/10/18	0	0.00	1.3	15.99	15.96	-1.3	1,264	-0.10%
2022/10/17	2	15.61	0	0.00	15.57	2	1,253	0.16%
2022/10/14	0	0.00	1	15.90	16.13	-1	1,236	-0.08%
2022/10/12	0.2	15.78	0	0.00	15.61	0.2	1,218	0.02%
2022/10/11	0.2	16.07	0	0.00	16.05	0.2	1,202	0.02%
2022/10/07	1	17.00	0	0.00	17.00	1	1,189	0.08%
2022/10/06	0	0.00	0.2	17.39	17.39	-0.2	1,193	-0.02%
2022/10/05	1	17.02	1	17.30	17.49	0	1,202	0.00%
2022/10/03	0.1	16.50	0	0.00	16.40	0.1	1,238	0.01%
2022/09/30	1.3	16.53	0	0.00	16.58	1.3	1,244	0.11%
2022/09/27	0.1	17.19	0.7	17.17	17.17	-0.5	1,281	-0.04%
2022/09/26	2	16.90	0	0.00	17.30	2	1,290	0.15%
2022/09/23	1	17.15	0	0.00	17.25	1	1,313	0.08%
2022/09/22	2.3	17.29	0	0.00	17.27	2.3	1,331	0.17%
2022/09/21	0.4	17.72	0	0.00	17.72	0.4	1,337	0.03%
2022/09/19	0.1	17.75	0	0.00	17.75	0.1	1,523	0.01%
2022/09/16	0	0.00	0.4	18.10	18.10	-0.4	1,550	-0.03%
2022/09/15	1	18.10	0	0.00	18.14	1	1,571	0.06%
2022/09/13	0	0.00	0.1	18.39	18.48	-0.1	1,608	-0.01%
2022/09/07	0.2	17.95	0	0.00	17.91	0.2	1,712	0.01%
2022/09/06	0.1	18.15	0.3	18.18	18.18	-0.1	1,754	-0.01%
2022/09/05	1.1	18.33	0	0.00	18.15	1.1	1,807	0.06%
2022/09/02	4	18.42	0	0.00	18.35	4	1,841	0.22%
2022/09/01	4	18.66	0	0.00	18.66	4	1,904	0.21%
2022/08/31	2	18.41	0	0.00	18.92	2	1,985	0.10%
2022/08/30	1	18.60	0	0.00	18.61	1	2,047	0.05%
2022/08/29	2	18.43	0	0.00	18.72	2	2,103	0.10%
2022/08/26	0	0.00	1	18.54	18.66	-1	2,115	-0.05%
2022/08/25	2	17.80	0	0.00	17.97	2	2,091	0.10%
2022/08/24	1	17.63	0	0.00	17.65	1	2,126	0.05%
2022/08/18	0.1	17.94	0	0.00	17.90	0.1	2,189	0.01%
2022/08/16	0	0.00	0.4	17.97	17.97	-0.4	2,199	-0.02%
2022/08/15	1	18.25	0	0.00	18.25	1	2,209	0.05%
2022/08/10	2.1	17.84	0	0.00	17.57	2.1	2,208	0.10%
2022/08/09	1	18.00	0	0.00	18.16	1	2,203	0.05%
2022/08/08	0	0.00	0.3	18.25	18.16	-0.3	2,206	-0.01%
2022/08/05	1	18.41	0	0.00	18.30	1	2,221	0.05%
2022/08/02	0.2	17.73	0	0.00	17.74	0.2	2,309	0.01%
2022/07/29	4.2	18.52	0	0.00	18.29	4.2	2,316	0.18%
2022/07/27	5.1	18.96	0	0.00	18.91	5.1	2,328	0.22%
2022/07/26	0	0.00	0.1	19.20	19.18	-0.1	2,400	0.00%
2022/07/25	6.1	18.88	0	0.00	18.80	6.1	2,461	0.25%
2022/07/19	1	19.00	0	0.00	19.02	1	2,535	0.04%
2022/07/18	0	0.00	0.7	19.25	19.20	-0.7	2,582	-0.03%
2022/07/15	5.1	19.00	0	0.00	18.91	5.1	2,633	0.19%
2022/07/13	0.1	19.42	0	0.00	19.29	0.1	2,664	0.00%
2022/07/12	5.2	19.16	0	0.00	19.32	5.2	2,662	0.19%
2022/07/11	3.1	19.77	0	0.00	19.62	3.1	2,629	0.12%
2022/07/07	1	19.85	0	0.00	20.15	1	2,637	0.04%
2022/07/06	0.1	20.30	1.3	20.40	20.09	-1.3	2,665	-0.05%
2022/07/05	4.1	20.48	10	20.40	20.32	-5.9	2,676	-0.22%
2022/07/04	0.1	20.19	0	0.00	20.28	0.1	2,676	0.00%
2022/06/29	0.2	20.43	0	0.00	20.37	0.2	2,722	0.01%
2022/06/28	7.2	20.65	1	20.51	20.47	6.2	2,721	0.23%
2022/06/27	26	20.74	0	0.00	20.78	26	2,689	0.97%
2022/06/20	0.1	19.48	0	0.00	19.41	0.1	2,754	0.00%
2022/06/16	0	0.00	0.8	19.40	19.39	-0.8	2,815	-0.03%
2022/06/15	1	19.44	0	0.00	19.74	1	2,864	0.03%
2022/06/14	9.1	18.98	0	0.00	19.15	9.1	3,031	0.30%
2022/06/13	3	19.50	0	0.00	19.50	3	3,105	0.10%
2022/06/10	6	19.76	11	20.00	20.10	-5	3,303	-0.15%
2022/06/09	1	20.23	0	0.00	20.18	1	3,388	0.03%
2022/06/08	10	19.84	5	19.70	19.85	5	3,471	0.14%
2022/06/07	0	0.00	3.3	19.02	19.17	-3.3	3,449	-0.09%
2022/06/06	9	18.74	25	18.82	18.83	-16	3,522	-0.45%
2022/05/26	0	0.00	1	17.20	17.20	-1	3,893	-0.02%
2022/05/25	3	17.31	0	0.00	17.37	3	3,902	0.08%
2022/05/24	5	17.87	0	0.00	17.57	5	4,041	0.12%
2022/05/19	3	17.65	0	0.00	17.61	3	4,284	0.07%
2022/05/17	0	0.00	0.7	17.88	17.88	-0.7	4,298	-0.02%
2022/05/16	1	17.49	0	0.00	17.45	1	4,282	0.02%
2022/05/12	3	17.02	0	0.00	16.89	3	4,305	0.07%
2022/05/10	0	0.00	34	16.96	17.11	-34	4,400	-0.77%
2022/05/06	0	0.00	0.3	17.90	17.72	-0.3	4,413	-0.01%
2022/05/05	1	18.80	1	18.78	18.65	0	4,380	0.00%
2022/05/04	2	18.49	0	0.00	18.47	2	4,374	0.05%
2022/05/03	59	18.72	0	0.00	18.98	59	4,361	1.35%
2022/04/27	2	16.72	0	0.00	17.10	2	4,312	0.05%
2022/04/26	0	0.00	1	17.21	17.22	-1	4,303	-0.02%
2022/04/25	4	17.11	0	0.00	17.02	4	4,308	0.09%
2022/04/22	1.1	17.04	0	0.00	17.37	1.1	4,291	0.03%
2022/04/21	3	17.51	0	0.00	17.55	3	4,285	0.07%
2022/04/19	2	18.15	0	0.00	18.25	2	4,307	0.05%
2022/04/18	0	0.00	0.8	18.42	18.36	-0.8	4,292	-0.02%
2022/04/15	1	18.48	0	0.00	18.46	1	4,314	0.02%
2022/04/11	0.2	18.27	0	0.00	18.27	0.2	4,510	0.00%
2022/04/08	0.3	18.84	0	0.00	18.84	0.3	4,497	0.01%
2022/04/07	0.1	19.11	0.3	19.01	18.98	-0.1	4,504	0.00%
2022/04/06	1	19.30	0	0.00	19.32	1	4,525	0.02%
2022/04/01	0.1	18.80	0	0.00	18.77	0.1	4,517	0.00%
2022/03/28	0	0.00	0.1	18.82	18.82	-0.1	4,459	0.00%
2022/03/25	3.2	18.80	0	0.00	18.52	3.2	4,455	0.07%
2022/03/23	2	19.50	30	19.55	19.50	-28	4,469	-0.63%
2022/03/21	0	0.00	0.5	18.22	18.19	-0.5	4,428	-0.01%
2022/03/17	0	0.00	0.5	18.10	18.43	-0.5	4,299	-0.01%
2022/03/16	0	0.00	2.9	15.57	15.92	-2.9	4,106	-0.07%
2022/03/15	16.2	15.39	0	0.00	15.13	16.2	4,005	0.40%
2022/03/14	3.4	16.64	0	0.00	16.48	3.4	3,794	0.09%
2022/03/11	9.3	17.28	0	0.00	17.20	9.3	3,689	0.25%
2022/03/10	0	0.00	0.2	18.36	18.20	-0.2	3,631	-0.01%
2022/03/09	3.2	17.74	0.5	17.66	17.66	2.7	3,667	0.07%
2022/03/08	3.3	18.23	0.3	18.30	18.30	3	3,563	0.08%
2022/03/07	6	18.63	0	0.00	18.73	6	3,485	0.17%
2022/03/04	4.1	19.20	0	0.00	19.20	4.1	3,446	0.12%
2022/03/03	7.1	19.92	0	0.00	19.91	7.1	3,322	0.21%
2022/03/01	0	0.00	1	20.13	20.10	-1	3,227	-0.03%
2022/02/25	2	20.05	0	0.00	20.09	2	3,208	0.06%
2022/02/24	7	20.25	0	0.00	20.01	7	3,202	0.22%
2022/02/23	1	20.37	0	0.00	20.68	1	3,053	0.03%
2022/02/22	6	20.77	0	0.00	20.66	6	3,004	0.20%
2022/02/21	3	21.39	0	0.00	21.32	3	2,880	0.10%
2022/02/17	3	21.84	0	0.00	21.90	3	2,819	0.11%
2022/02/16	0	0.00	0.8	21.89	21.89	-0.8	2,800	-0.03%
2022/02/15	4	21.61	0	0.00	21.51	4	2,807	0.14%
2022/02/14	5	21.76	0	0.00	21.73	5	2,774	0.18%
2022/02/11	1	22.04	0	0.00	22.06	1	2,764	0.04%
2022/02/10	10	22.08	0	0.00	22.12	10	2,706	0.37%
2022/02/09	0	0.00	0.1	21.80	21.84	-0.1	2,620	0.00%
2022/02/08	4	21.20	0.8	21.18	21.15	3.2	2,589	0.12%
2022/02/07	1	21.71	0	0.00	21.55	1	2,545	0.04%
2022/01/26	5	21.37	0	21.35	21.33	5	2,538	0.20%
2022/01/25	21	21.57	0	0.00	21.53	21	2,522	0.83%
2022/01/24	3.1	21.86	0	0.00	21.89	3.1	2,521	0.12%
2022/01/21	0	0.00	10	22.15	22.11	-10	2,502	-0.40%
2022/01/19	8	21.50	0	0.00	21.42	8	2,433	0.33%
2022/01/18	0	0.00	0.8	21.62	21.62	-0.8	2,426	-0.03%
2022/01/17	2.2	21.69	0	0.00	21.62	2.2	2,407	0.09%
2022/01/14	5	21.70	5	21.71	21.68	0	2,401	0.00%
2022/01/13	0.7	22.29	0	0.00	22.13	0.7	2,375	0.03%
2022/01/11	0.5	21.43	1	21.40	21.42	-0.5	2,328	-0.02%
2022/01/10	0	0.00	1	21.20	21.30	-1	2,308	-0.04%
2022/01/06	7	20.42	0.4	20.42	20.41	6.6	2,229	0.30%
2022/01/05	2	20.91	0	0.00	20.60	2	2,143	0.09%
2022/01/04	0.1	21.19	0	0.00	21.19	0.1	2,066	0.00%
2021/12/29	4.1	20.84	0	0.00	20.78	4.1	2,050	0.20%
2021/12/28	0.1	21.07	0	21.07	21.07	0	2,015	0.00%
2021/12/27	1	21.27	0	0.00	21.27	1	1,997	0.05%
2021/12/24	1	21.31	0	0.00	21.22	1	1,994	0.05%
2021/12/23	0.1	21.26	0	0.00	21.26	0.1	2,006	0.00%
2021/12/21	1	20.70	0	0.00	20.85	1	2,037	0.05%
2021/12/20	2.1	20.97	0	0.00	20.98	2.1	2,024	0.10%
2021/12/17	2	21.33	0	0.00	21.20	2	1,973	0.10%
2021/12/16	4.1	21.54	0.8	21.54	21.49	3.3	1,914	0.17%
2021/12/15	1	22.06	0	0.00	21.95	1	1,853	0.05%
2021/12/14	0.2	22.14	0	0.00	22.02	0.2	1,850	0.01%
2021/12/10	0.2	22.59	0	0.00	22.53	0.2	1,879	0.01%
2021/12/09	10	22.55	1	22.50	22.67	9	1,871	0.48%
2021/12/07	0	0.00	0.4	22.16	22.12	-0.4	1,864	-0.02%
2021/12/06	5.1	21.77	0	0.00	21.63	5.1	1,836	0.28%
2021/12/03	0.1	22.53	0	0.00	22.34	0.1	1,745	0.01%
2021/12/02	1	22.68	0	0.00	22.65	1	1,690	0.06%
2021/11/30	8.1	22.73	0	0.00	22.66	8.1	1,675	0.48%
2021/11/29	1.3	23.07	0	0.00	23.00	1.3	1,633	0.08%
2021/11/26	5	23.29	0.2	23.34	23.26	4.8	1,636	0.29%
2021/11/25	1	23.60	0	0.00	23.70	1	1,623	0.06%
2021/11/24	5	23.57	0	0.00	23.56	5	1,633	0.31%
2021/11/23	3.2	23.72	0	0.00	23.70	3.2	1,625	0.20%
2021/11/22	3	24.12	0	0.00	24.01	3	1,613	0.19%
2021/11/19	10.2	24.25	0	0.00	24.07	10.2	1,634	0.62%
2021/11/18	0.2	24.74	0	0.00	24.65	0.2	1,628	0.01%
2021/11/16	0	0.00	0.8	25.05	25.03	-0.8	1,694	-0.05%
2021/11/15	1	24.90	0	0.00	24.76	1	1,689	0.06%
2021/11/10	1	23.80	0	0.00	23.66	1	1,727	0.06%
2021/11/09	2.2	23.83	0	0.00	23.81	2.2	1,734	0.13%
2021/11/08	0	0.00	0.7	23.90	23.87	-0.7	1,724	-0.04%
2021/11/05	1	24.37	0	0.00	24.23	1	1,712	0.06%
2021/10/26	0	0.00	0.6	25.31	25.31	-0.6	1,817	-0.04%
2021/10/06	0	0.00	0.9	22.55	22.55	-0.9	2,056	-0.04%
2021/10/05	1	22.60	0	0.00	22.54	1	2,057	0.05%
2021/10/04	0.2	22.81	0	0.00	22.84	0.2	2,072	0.01%
2021/10/01	0.1	23.10	0	0.00	23.02	0.1	2,111	0.00%
2021/09/29	0.1	23.20	0	0.00	23.16	0.1	2,126	0.00%
2021/09/22	0.1	23.30	0	0.00	23.17	0.1	2,068	0.01%
2021/09/16	1	23.40	0	0.00	23.42	1	2,040	0.05%
2021/09/15	0.1	24.00	0	0.00	23.89	0.1	1,992	0.01%
2021/09/09	1	24.85	0	0.00	24.86	1	1,906	0.05%
2021/09/07	0	0.00	0.9	25.48	25.48	-0.9	1,875	-0.05%
2021/09/06	1	24.98	1	25.07	25.09	0	1,863	0.00%
2021/09/01	1	24.85	0	0.00	24.85	1	1,821	0.05%
2021/08/31	3	23.83	0	0.00	23.92	3	1,787	0.17%
2021/08/30	2	24.10	0	0.00	24.08	2	1,772	0.11%
2021/08/27	1	24.30	0	0.00	24.29	1	1,766	0.06%
2021/08/20	0	0.00	10	23.45	22.77	-10	1,712	-0.58%
2021/08/19	0.1	23.80	0	0.00	23.66	0.1	1,680	0.01%
2021/08/17	10	24.63	0	0.00	23.89	10	1,673	0.60%
2021/07/30	2	25.00	0	0.00	24.82	2	1,696	0.12%
2021/07/27	0.1	24.87	0	0.00	24.49	0.1	1,578	0.01%
2021/07/21	0	0.00	36	27.25	27.29	-36	1,403	-2.56%
2021/07/09	0.1	27.40	7	26.99	27.52	-6.9	1,505	-0.46%
2021/07/08	0.1	27.70	0	0.00	27.60	0.1	1,473	0.01%
2021/07/07	0.1	28.18	1	28.06	28.06	-0.9	1,433	-0.06%
2021/07/06	8.2	28.26	0	0.00	28.33	8.2	1,479	0.55%
2021/07/05	0.1	28.85	0	0.00	28.44	0.1	1,480	0.01%
2021/07/02	0.1	28.99	0	0.00	28.91	0.1	1,487	0.01%
2021/06/25	0	0.00	1	29.18	29.48	-1	1,572	-0.06%
2021/06/02	36	29.81	0	0.00	29.70	36	2,123	1.70%
2021/05/26	1	29.20	0	0.00	29.15	1	2,315	0.04%
2021/05/11	0	0.00	2	27.85	27.95	-2	2,516	-0.08%
2021/05/03	0.1	29.59	0	0.00	29.52	0.1	2,524	0.00%
2021/04/28	0.1	30.03	0	0.00	30.10	0.1	2,548	0.00%
2021/04/23	1	30.22	0	0.00	30.23	1	2,654	0.04%
2021/04/21	4.1	29.80	0	0.00	29.72	4.1	2,705	0.15%
2021/04/13	0	0.00	1.7	30.30	30.00	-1.7	2,781	-0.06%
2021/04/12	0.2	30.02	0	0.00	30.00	0.2	2,770	0.01%
2021/04/09	0.1	30.44	0	0.00	30.30	0.1	2,727	0.00%
2021/03/26	0	0.00	3	29.82	30.13	-3	2,731	-0.11%
2021/03/25	0	0.00	500	29.89	29.98	-500	2,695	-18.55%	大賣/鉅額交易
2021/03/10	1	31.48	0	0.00	31.36	1	2,555	0.04%
2021/03/09	1	29.99	0	0.00	30.46	1	2,538	0.04%
2021/03/03	1	32.50	0	0.00	32.56	1	2,405	0.04%
2021/03/02	1	32.68	0	0.00	32.39	1	2,403	0.04%
2021/02/26	0.1	32.44	0	0.00	32.60	0.1	2,361	0.00%
2021/02/24	0.6	33.82	2	33.82	33.44	-1.4	2,287	-0.06%
2021/02/23	1	34.33	0	0.00	34.46	1	2,226	0.04%
2021/02/18	2	35.68	0	0.00	35.73	2	2,199	0.09%
2021/02/17	1	35.50	0	0.00	35.90	1	2,192	0.05%
2021/01/21	0	0.00	1	33.59	33.66	-1	2,179	-0.05%
2021/01/20	1	32.82	0	0.00	32.87	1	2,162	0.05%
2021/01/11	1	30.86	1	30.66	30.98	0	1,960	0.00%
2021/01/06	1	30.24	2	30.27	30.40	-1	1,872	-0.05%
2020/12/31	1	29.75	0	0.00	29.45	1	1,779	0.06%
2020/12/30	0	0.00	1	29.15	29.35	-1	1,751	-0.06%
2020/12/29	1	28.80	0	0.00	28.80	1	1,729	0.06%
2020/12/28	1	28.90	0	0.00	28.99	1	1,650	0.06%
2020/12/07	1	29.70	1	29.94	29.77	0	1,409	0.00%
2020/11/30	1	30.95	0	0.00	30.71	1	1,335	0.07%
2020/11/20	0	0.00	1	30.20	30.15	-1	1,355	-0.07%
2020/11/13	1	29.98	1	29.98	30.00	0	1,325	0.00%
2020/11/12	0	0.00	11	29.47	29.50	-11	1,288	-0.85%
2020/11/11	1	29.99	14	30.03	29.96	-13	1,234	-1.05%
2020/11/09	10	31.61	0	0.00	31.65	10	1,136	0.88%
2020/11/03	1	30.22	0	0.00	30.27	1	1,098	0.09%
2020/11/02	0	0.00	1	29.86	29.86	-1	1,096	-0.09%
2020/10/26	0	0.00	9	29.48	29.48	-9	1,046	-0.86%
2020/10/16	0	0.00	2	29.09	29.24	-2	1,052	-0.19%
2020/10/13	7	29.34	0	0.00	29.04	7	1,062	0.66%
2020/10/12	1	28.57	0	0.00	28.96	1	1,068	0.09%
2020/09/30	8	27.70	0	0.00	27.53	8	1,159	0.69%
2020/09/29	1	27.72	0	0.00	27.43	1	1,179	0.08%
2020/09/09	0	0.00	11	27.85	27.65	-11	1,423	-0.77%
2020/09/02	0	0.00	1	29.61	29.65	-1	1,433	-0.07%
2020/08/26	0	0.00	1	28.95	28.90	-1	1,474	-0.07%
2020/08/18	0	0.00	1	27.40	27.42	-1	1,430	-0.07%
2020/08/11	0	0.00	1	27.12	27.21	-1	1,520	-0.07%
2020/07/27	1	26.81	2	26.82	26.81	-1	1,529	-0.07%
2020/07/24	0	0.00	2	27.04	26.95	-2	1,532	-0.13%
2020/07/23	1	27.47	0	0.00	27.44	1	1,524	0.07%
2020/07/22	1	27.84	0	0.00	27.83	1	1,511	0.07%
2020/07/20	1	26.75	1	26.90	26.85	0	1,505	0.00%
2020/07/16	0	0.00	1	27.60	27.02	-1	1,496	-0.07%
2020/07/15	1	27.38	1	27.56	27.37	0	1,487	0.00%
2020/07/14	1	27.40	0	0.00	27.43	1	1,503	0.07%
2020/07/10	0	0.00	1	28.45	28.17	-1	1,493	-0.07%
2020/07/09	1	28.12	0	0.00	28.12	1	1,484	0.07%
2020/07/08	0	0.00	1	26.86	27.10	-1	1,443	-0.07%
2020/07/07	0	0.00	1	26.99	26.94	-1	1,411	-0.07%
2020/07/06	1	26.45	0	0.00	26.45	1	1,389	0.07%
2020/06/24	0	0.00	2	25.43	25.60	-2	1,352	-0.15%
2020/06/23	0	0.00	1	25.00	25.20	-1	1,328	-0.08%
2020/06/03	0	0.00	3	24.06	24.10	-3	1,438	-0.21%
2020/05/25	1	22.64	2	22.72	22.68	-1	1,462	-0.07%
2020/05/22	2	23.20	0	0.00	22.93	2	1,474	0.14%
2020/05/05	1	22.43	0	0.00	22.43	1	1,548	0.06%
2020/04/27	0	0.00	6	23.02	23.01	-6	1,705	-0.35%
2020/04/21	0	0.00	1	22.69	22.70	-1	1,775	-0.06%
2020/04/10	1	22.61	0	0.00	22.60	1	1,802	0.06%
2020/04/08	2	22.44	0	0.00	22.50	2	1,821	0.11%
2020/03/12	10	22.51	0	0.00	22.54	10	1,735	0.58%
2020/03/10	1	23.00	0	0.00	23.20	1	1,662	0.06%
2020/03/05	1	24.27	0	0.00	24.30	1	1,583	0.06%
2020/02/27	10	24.19	0	0.00	24.06	10	1,602	0.62%
2020/02/25	1	24.29	500	24.32	24.37	-499	1,562	-31.93%	大賣/鉅額交易
2020/02/24	1	25.00	0	0.00	24.64	1	1,564	0.06%
2020/02/18	1	25.00	0	0.00	25.00	1	1,519	0.07%
2020/01/30	0	0.00	1	23.73	23.62	-1	1,488	-0.07%
2020/01/20	1	25.71	0	0.00	25.68	1	1,418	0.07%
2020/01/07	0	0.00	2	24.73	24.77	-2	1,359	-0.15%
2019/12/12	0	0.00	15	23.21	23.25	-15	1,543	-0.97%
2019/11/22	0	0.00	10	22.70	22.72	-10	1,451	-0.69%
2019/11/20	0	0.00	6	22.96	22.97	-6	1,443	-0.42%
2019/11/19	0	0.00	6	22.94	22.97	-6	1,441	-0.42%
2019/11/13	1	22.90	0	0.00	22.87	1	1,405	0.07%
2019/10/23	3	22.10	0	0.00	22.09	3	1,245	0.24%
2019/10/21	1	22.30	0	0.00	22.27	1	1,179	0.08%
2019/10/09	3	21.78	0	0.00	21.67	3	1,090	0.28%
2019/10/08	1	21.99	0	0.00	21.97	1	1,022	0.10%
2019/10/03	18	21.90	0	0.00	21.87	18	968	1.86%
2019/09/25	4	22.19	0	0.00	22.13	4	734	0.54%
2019/09/24	2	22.48	0	0.00	22.43	2	720	0.28%
2019/08/22	6	22.33	0	0.00	22.30	6	607	0.99%
2019/05/15	2	23.14	0	0.00	23.21	2	484	0.41%
2018/12/06	0	0.00	1	21.55	21.60	-1	1,165	-0.09%
2018/12/05	2	22.05	0	0.00	22.02	2	1,172	0.17%
2018/11/07	1	21.20	0	0.00	21.20	1	1,998	0.05%