安集 (6477)-宏遠-館前券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.00
漲跌
▲0.90
漲幅
+2.43%
成交量
1,302張
產業
上市光電類股
401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

安集 (6477)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
2024/05/16	0	0.00	5	38.03	38.00	-5	979	-0.51%
2024/05/10	5	37.63	0	0.00	36.85	5	962	0.52%
2024/05/09	5	37.59	0	0.00	36.55	5	940	0.53%
2024/04/26	0	0.00	1	37.65	37.55	-1	931	-0.11%
2024/04/16	0	0.00	20	37.31	37.20	-20	918	-2.18%
2024/04/12	5	39.40	5	39.80	39.25	0	894	0.00%
2024/04/11	0	0.00	5	39.80	39.70	-5	884	-0.57%
2024/04/10	5	40.40	3	39.95	39.60	2	871	0.23%
2024/03/27	0	0.00	2	40.55	40.45	-2	789	-0.25%
2024/03/22	0	0.00	3	41.84	40.85	-3	790	-0.38%
2024/03/21	5	42.05	51	42.00	42.35	-46	732	-6.28%
2024/03/12	0	0.00	1	40.30	39.90	-1	625	-0.16%
2024/03/06	1	39.55	0	0.00	39.45	1	572	0.17%
2024/02/21	3	38.65	0	0.00	38.65	3	490	0.61%
2024/01/25	0	0.00	1	38.10	37.95	-1	483	-0.21%
2024/01/23	1	38.00	0	0.00	38.55	1	501	0.20%
2024/01/10	10	37.10	0	0.00	37.00	10	540	1.85%
2024/01/04	10	38.20	0	0.00	38.25	10	556	1.80%
2024/01/03	10	38.40	0	0.00	38.35	10	572	1.75%
2023/12/28	10	38.20	0	0.00	38.15	10	588	1.70%
2023/12/26	10	38.30	0	0.00	38.15	10	590	1.69%
2023/12/20	2	39.20	3	39.43	39.20	-1	574	-0.17%
2023/12/15	2	39.45	2	39.05	38.95	0	524	0.00%
2023/12/05	2	38.10	0	0.00	38.50	2	519	0.38%
2023/12/04	1	38.15	0	0.00	38.20	1	520	0.19%
2023/10/31	1	38.10	3	37.77	36.85	-2	546	-0.37%
2023/10/30	12	37.98	10	38.31	38.05	2	539	0.37%
2023/10/26	1	35.65	0	0.00	35.60	1	505	0.20%
2023/10/24	1	36.30	0	0.00	36.45	1	515	0.19%
2023/10/17	1	36.45	0	0.00	36.45	1	537	0.19%
2023/10/16	1	37.05	0	0.00	37.10	1	551	0.18%
2023/10/12	0	0.00	1	37.35	37.55	-1	579	-0.18%
2023/09/15	1	41.90	0	0.00	42.00	1	704	0.14%
2023/08/15	0	0.00	1	41.35	41.40	-1	1,074	-0.09%
2023/08/07	0	0.00	1	42.70	43.05	-1	1,263	-0.08%
2023/07/06	0	0.00	1	49.90	49.90	-1	3,557	-0.03%
2023/06/30	1	50.80	1	50.90	50.80	0	3,980	0.00%
2023/06/29	0	0.00	1	51.00	51.00	-1	4,015	-0.02%
2023/06/28	1	50.90	1	50.00	50.00	0	4,016	0.00%
2023/06/26	1	50.90	1	50.80	50.70	0	4,067	0.00%
2023/06/20	0	0.00	2	51.50	50.80	-2	4,090	-0.05%
2023/06/15	4	49.23	0	0.00	48.95	4	4,244	0.09%
2023/06/09	0	0.00	1	49.95	50.20	-1	4,477	-0.02%
2023/06/08	1	52.10	1	51.60	51.60	0	4,456	0.00%
2023/06/07	1	52.30	1	51.60	51.60	0	4,466	0.00%
2023/06/06	0	0.00	1	51.50	51.50	-1	4,488	-0.02%
2023/06/05	1	52.50	250	51.79	52.20	-249	4,500	-5.53%	大賣/鉅額交易
2023/06/01	1	51.30	0	0.00	51.30	1	4,507	0.02%
2023/05/25	2	50.75	0	0.00	50.70	2	4,511	0.04%
2023/05/23	0	0.00	1	51.40	51.70	-1	4,529	-0.02%
2023/05/19	0	0.00	1	51.50	50.30	-1	4,549	-0.02%
2023/05/17	1	51.10	2	51.30	51.40	-1	4,653	-0.02%
2023/05/16	1	50.70	0	0.00	51.20	1	4,642	0.02%
2023/05/15	1	50.20	0	0.00	50.10	1	4,632	0.02%
2023/05/12	2	48.58	3	48.83	49.50	-1	4,619	-0.02%
2023/05/11	4	50.54	3	48.88	48.70	1	4,590	0.02%
2023/05/10	2	51.30	2	51.30	51.40	0	4,522	0.00%
2023/05/09	2	53.50	1	50.90	51.40	1	4,495	0.02%
2023/05/05	2	56.90	0	0.00	55.20	2	4,376	0.05%
2023/05/04	1	57.40	1	57.20	57.20	0	4,337	0.00%
2023/05/03	0	0.00	1	56.30	56.70	-1	4,267	-0.02%
2023/05/02	2	55.75	1	56.00	56.70	1	4,232	0.02%
2023/04/28	0	0.00	1	54.10	54.30	-1	4,102	-0.02%
2023/04/27	2	53.40	0	0.00	53.40	2	4,082	0.05%
2023/04/26	1	52.60	1	53.20	54.90	0	4,034	0.00%
2023/04/25	0	0.00	1	53.70	53.80	-1	3,945	-0.03%
2023/04/24	3	52.73	3	53.27	53.50	0	3,891	0.00%
2023/04/21	2	53.40	0	0.00	52.40	2	3,905	0.05%
2023/04/20	3	55.07	4	56.10	54.90	-1	3,803	-0.03%
2023/04/19	3	57.47	7	57.43	57.00	-4	3,637	-0.11%
2023/04/18	2	55.85	0	0.00	54.80	2	3,121	0.06%
2023/04/17	2	54.70	0	0.00	54.60	2	2,928	0.07%
2023/04/14	0	0.00	2	54.90	54.90	-2	2,932	-0.07%
2023/04/13	3	55.27	1	55.70	55.40	2	2,855	0.07%
2023/04/12	22	55.01	22	53.78	54.70	0	2,680	0.00%
2023/04/07	7	52.83	5	53.08	53.40	2	2,341	0.09%
2023/04/06	2	50.60	2	50.90	50.80	0	2,132	0.00%
2023/03/30	0	0.00	1	49.20	48.95	-1	2,061	-0.05%
2023/03/22	0	0.00	0.5	49.10	48.85	-0.5	2,042	-0.02%
2023/03/20	3.5	50.21	6	49.83	50.10	-2.5	2,157	-0.12%
2023/03/17	0	0.00	2	47.70	49.00	-2	2,376	-0.08%
2023/03/16	1	48.70	2	48.70	46.95	-1	2,416	-0.04%
2023/03/15	0	0.00	3	48.52	48.15	-3	2,400	-0.12%
2023/03/13	2	45.40	1	45.45	45.80	1	2,359	0.04%
2023/03/08	2	48.85	0	0.00	48.70	2	2,497	0.08%
2023/02/22	2	47.43	1	47.65	47.45	1	2,554	0.04%
2023/02/20	1	47.55	0	0.00	48.40	1	2,713	0.04%
2023/02/17	0	0.00	1	48.20	48.20	-1	2,936	-0.03%
2023/02/16	2	48.80	1	48.10	48.05	1	2,955	0.03%
2023/02/15	1	47.20	1	47.20	48.05	0	2,918	0.00%
2023/02/09	1	46.60	0	0.00	46.15	1	2,949	0.03%
2023/02/06	0	0.00	1	47.60	47.10	-1	2,999	-0.03%
2023/02/03	1	47.20	0	0.00	47.05	1	3,009	0.03%
2023/02/02	0	0.00	2	47.58	47.35	-2	3,022	-0.07%
2023/02/01	3	47.30	1	47.20	47.40	2	3,024	0.07%
2023/01/31	0	0.00	1	46.50	46.85	-1	3,024	-0.03%
2023/01/17	1	44.50	0	0.00	44.75	1	3,034	0.03%
2023/01/16	0	0.00	26	44.51	44.20	-26	3,039	-0.86%
2023/01/12	1	45.25	0	0.00	45.20	1	3,078	0.03%
2023/01/11	3	45.65	3	45.90	46.30	0	3,100	0.00%
2023/01/05	2	48.35	2	48.10	47.65	0	3,123	0.00%
2023/01/04	0	0.00	1	48.50	48.10	-1	3,098	-0.03%
2022/12/30	0	0.00	14	45.60	45.40	-14	3,074	-0.46%
2022/12/29	1	45.55	0	0.00	45.35	1	3,110	0.03%
2022/12/21	1	44.60	0	0.00	44.30	1	3,228	0.03%
2022/12/19	1	47.00	0	0.00	46.20	1	3,286	0.03%
2022/12/13	4	48.40	0	0.00	47.80	4	3,281	0.12%
2022/12/12	10	49.85	0	0.00	49.15	10	3,254	0.31%
2022/12/09	4	50.68	20	51.39	49.70	-16	3,136	-0.51%
2022/12/08	9	47.82	4	48.26	48.20	5	2,828	0.18%
2022/12/06	0	0.00	1	48.90	47.30	-1	2,718	-0.04%
2022/12/05	5	48.55	0	0.00	48.25	5	2,758	0.18%
2022/12/02	3	48.67	3	48.63	48.55	0	2,755	0.00%
2022/12/01	1	46.60	0	0.00	46.50	1	2,629	0.04%
2022/11/25	0	0.00	3	46.05	45.60	-3	2,853	-0.11%
2022/11/16	2	46.80	0	0.00	47.20	2	3,435	0.06%
2022/11/15	0	0.00	1	45.50	47.95	-1	3,462	-0.03%
2022/11/04	1	44.10	1	43.35	44.65	0	4,022	0.00%
2022/10/31	1	42.35	0	0.00	41.95	1	4,427	0.02%
2022/10/28	0	0.00	1	42.60	42.65	-1	4,475	-0.02%
2022/10/27	0	0.00	2	41.90	42.25	-2	4,502	-0.04%
2022/10/25	0	0.00	2	41.10	40.95	-2	4,623	-0.04%
2022/10/21	1	43.10	0	0.00	42.00	1	4,892	0.02%
2022/10/12	26	44.22	0	0.00	44.60	26	5,333	0.49%
2022/10/06	6	45.98	1	45.85	45.70	5	5,453	0.09%
2022/10/05	2	46.20	0	0.00	45.95	2	5,471	0.04%
2022/09/28	0	0.00	18	45.61	44.20	-18	5,996	-0.30%
2022/09/27	2	47.28	2	47.25	47.30	0	6,633	0.00%
2022/09/26	0	0.00	1	48.35	47.40	-1	6,909	-0.01%
2022/09/23	1	50.60	0	0.00	50.60	1	7,174	0.01%
2022/09/20	1	54.70	1	55.20	54.60	0	8,209	0.00%
2022/09/19	1	54.70	0	0.00	54.40	1	8,494	0.01%
2022/09/15	0	0.00	3	55.03	54.50	-3	8,572	-0.03%
2022/09/14	1	56.20	0	0.00	56.00	1	8,637	0.01%
2022/09/12	0	0.00	1	57.40	57.50	-1	8,605	-0.01%
2022/09/07	2	53.20	0	0.00	53.60	2	8,579	0.02%
2022/09/05	1	56.20	2	55.70	55.70	-1	8,573	-0.01%
2022/09/01	0	0.00	1	58.70	57.50	-1	8,466	-0.01%
2022/08/31	0	0.00	1	57.70	57.90	-1	8,385	-0.01%
2022/08/30	2	59.10	4	58.75	57.80	-2	8,364	-0.02%
2022/08/29	3	58.27	0	0.00	57.30	3	8,096	0.04%
2022/08/26	4	57.60	2	58.15	58.30	2	8,035	0.02%
2022/08/25	2	57.40	0	0.00	57.40	2	7,976	0.03%
2022/08/23	1	56.30	1	55.90	56.30	0	7,911	0.00%
2022/08/19	37	57.16	21	57.24	57.60	16	7,749	0.21%
2022/08/18	21	58.21	2	57.70	58.90	19	7,514	0.25%
2022/08/17	5	55.94	18	56.52	55.80	-13	7,316	-0.18%
2022/08/15	2	54.40	0	0.00	54.80	2	7,037	0.03%
2022/08/11	2	56.00	3	54.73	54.40	-1	7,033	-0.01%
2022/08/10	5	54.98	0	0.00	54.30	5	6,994	0.07%
2022/08/09	15	55.13	9	54.89	54.40	6	7,076	0.08%
2022/08/08	5	52.90	2	53.90	54.00	3	6,895	0.04%
2022/08/02	0	0.00	2	54.10	53.30	-2	6,852	-0.03%
2022/08/01	8	55.71	16	55.41	55.60	-8	6,840	-0.12%
2022/07/29	0	0.00	6	55.38	55.00	-6	6,769	-0.09%
2022/07/26	3	54.80	3	54.40	53.60	0	6,546	0.00%
2022/07/25	30	55.65	22	54.35	54.10	8	6,606	0.12%
2022/07/22	4	53.28	10	53.30	53.50	-6	6,607	-0.09%
2022/07/21	20	52.60	8	52.20	52.30	12	6,589	0.18%
2022/07/19	7	51.79	6	52.27	51.70	1	6,737	0.01%
2022/07/13	0	0.00	36	49.10	48.40	-36	7,220	-0.50%
2022/07/12	1	50.00	50	50.57	48.30	-49	7,380	-0.66%
2022/07/11	5	51.80	6	52.30	53.10	-1	7,515	-0.01%
2022/07/08	0	0.00	3	53.30	53.30	-3	7,695	-0.04%
2022/07/07	2	53.20	0	0.00	52.40	2	8,006	0.02%
2022/07/06	0	0.00	3	53.03	53.00	-3	8,458	-0.04%
2022/07/05	11	57.43	3	58.53	57.00	8	8,739	0.09%
2022/07/04	2	53.10	2	54.15	55.30	0	8,229	0.00%
2022/07/01	2	53.80	3	54.43	52.90	-1	8,150	-0.01%
2022/06/30	0	0.00	1	55.00	54.20	-1	8,182	-0.01%
2022/06/29	4	54.70	4	55.03	54.00	0	8,032	0.00%
2022/06/28	13	53.85	13	53.98	55.00	0	7,956	0.00%
2022/06/27	2	51.60	13	51.24	52.80	-11	7,575	-0.15%
2022/06/24	2	45.13	1	45.35	48.00	1	7,364	0.01%
2022/06/16	0	0.00	2	46.50	45.65	-2	8,489	-0.02%
2022/06/13	0	0.00	3	50.00	49.20	-3	10,434	-0.03%
2022/06/09	2	51.30	1	51.50	51.60	1	11,682	0.01%
2022/06/08	3	50.90	0	0.00	51.20	3	12,280	0.02%
2022/06/07	5	52.30	0	0.00	52.60	5	13,295	0.04%
2022/06/06	3	55.20	4	53.78	53.40	-1	13,536	-0.01%
2022/06/02	0	0.00	2	53.20	53.10	-2	13,631	-0.01%
2022/06/01	18	53.14	1	53.30	53.60	17	13,792	0.12%
2022/05/30	1	52.00	15	52.10	52.60	-14	14,536	-0.10%
2022/05/27	7	50.56	0	0.00	50.50	7	14,718	0.05%
2022/05/25	5	50.70	0	0.00	50.50	5	14,748	0.03%
2022/05/24	0	0.00	1	50.20	50.30	-1	14,858	-0.01%
2022/05/23	5	51.60	0	0.00	51.30	5	14,837	0.03%
2022/05/20	2	52.10	0	0.00	51.30	2	14,847	0.01%
2022/05/19	1	51.40	0	0.00	51.40	1	14,838	0.01%
2022/05/18	0	0.00	2	53.15	53.20	-2	14,793	-0.01%
2022/05/17	3	53.07	0	0.00	52.90	3	14,753	0.02%
2022/05/16	0	0.00	1	53.50	52.50	-1	14,596	-0.01%
2022/05/12	1	52.40	0	0.00	52.00	1	14,510	0.01%
2022/05/09	0	0.00	3	56.17	55.60	-3	14,522	-0.02%
2022/04/29	4	61.88	4	62.25	61.30	0	14,653	0.00%
2022/04/28	5	60.24	4	58.35	61.60	1	14,737	0.01%
2022/04/27	4	58.15	3	57.63	58.90	1	14,573	0.01%
2022/04/25	1	60.20	4	59.55	58.10	-3	14,483	-0.02%
2022/04/22	5	62.70	5	61.10	61.10	0	14,501	0.00%
2022/04/20	3	64.50	1	65.40	64.50	2	14,920	0.01%
2022/04/19	6	63.35	7	63.64	64.60	-1	15,211	-0.01%
2022/04/18	1	64.90	4	64.48	64.10	-3	15,472	-0.02%
2022/04/15	2	65.40	3	63.67	63.00	-1	15,402	-0.01%
2022/04/14	2	64.85	1	64.30	63.90	1	15,222	0.01%
2022/04/13	8	65.49	1	65.00	65.90	7	15,091	0.05%
2022/04/12	7	65.74	1	66.50	66.50	6	15,142	0.04%
2022/04/11	3	63.37	3	63.63	63.20	0	14,737	0.00%
2022/04/08	13	60.75	12	61.78	61.60	1	14,279	0.01%
2022/04/07	0	0.00	6	59.50	59.40	-6	14,143	-0.04%
2022/04/06	4	63.45	8	63.69	63.80	-4	13,976	-0.03%
2022/03/31	4	61.68	3	61.33	61.50	1	13,578	0.01%
2022/03/30	6	61.53	5	61.26	60.50	1	13,426	0.01%
2022/03/29	1	60.50	0	0.00	60.50	1	13,402	0.01%
2022/03/28	2	60.60	5	60.34	60.60	-3	13,408	-0.02%
2022/03/25	5	60.98	5	61.64	59.80	0	13,358	0.00%
2022/03/24	3	65.03	2	65.10	63.30	1	13,456	0.01%
2022/03/23	2	63.40	1	63.10	63.00	1	13,215	0.01%
2022/03/22	0	0.00	2	65.60	62.90	-2	13,155	-0.02%
2022/03/21	5	65.22	1	65.80	62.30	4	13,130	0.03%
2022/03/18	5	62.06	2	63.45	61.70	3	13,246	0.02%
2022/03/17	12	63.07	12	62.94	63.20	0	13,103	0.00%
2022/03/16	4	60.23	5	61.52	62.50	-1	12,201	-0.01%
2022/03/15	6	60.37	5	60.16	56.90	1	11,699	0.01%
2022/03/14	5	58.94	6	59.52	58.90	-1	10,877	-0.01%
2022/03/11	9	58.02	4	58.70	59.90	5	10,458	0.05%
2022/03/10	5	57.06	5	58.38	56.70	0	9,968	0.00%
2022/03/09	6	54.93	4	54.95	56.80	2	9,155	0.02%
2022/03/08	1	53.50	5	52.00	51.70	-4	8,889	-0.04%
2022/03/04	3	54.50	3	54.43	54.20	0	8,506	0.00%
2022/03/03	11	53.06	14	53.55	54.20	-3	8,153	-0.04%
2022/03/02	3	51.20	13	51.75	50.60	-10	7,751	-0.13%
2022/03/01	0	0.00	10	49.83	49.15	-10	7,552	-0.13%
2022/02/24	10	48.85	0	0.00	47.35	10	7,595	0.13%
2022/02/23	0	0.00	1	48.15	47.90	-1	7,494	-0.01%
2022/02/17	0	0.00	5	49.05	48.50	-5	7,532	-0.07%
2022/02/16	0	0.00	4	48.68	48.65	-4	7,569	-0.05%
2022/02/14	0	0.00	12	47.98	47.65	-12	7,855	-0.15%
2022/02/11	33	50.08	2	49.70	49.80	31	7,857	0.39%
2022/02/10	2	48.95	0	0.00	48.95	2	7,867	0.03%
2022/02/09	4	48.78	0	0.00	49.50	4	7,888	0.05%
2022/02/08	0	0.00	4	47.80	49.10	-4	7,908	-0.05%
2022/02/07	0	0.00	7	45.94	46.40	-7	7,978	-0.09%
2022/01/26	0	0.00	1	47.45	47.45	-1	8,030	-0.01%
2022/01/25	5	49.03	6	49.09	47.60	-1	8,424	-0.01%
2022/01/21	2	53.60	3	53.57	52.00	-1	8,955	-0.01%
2022/01/20	10	52.75	14	52.44	52.30	-4	9,032	-0.04%
2022/01/19	0	0.00	3	52.10	51.90	-3	9,076	-0.03%
2022/01/18	5	52.20	0	0.00	52.10	5	9,076	0.06%
2022/01/17	12	53.01	8	53.66	53.40	4	9,151	0.04%
2022/01/14	9	54.11	10	54.46	53.20	-1	9,109	-0.01%
2022/01/13	16	54.56	10	54.03	53.80	6	8,806	0.07%
2022/01/12	29	54.42	23	53.87	56.90	6	8,657	0.07%
2022/01/11	5	51.82	24	54.89	55.80	-19	8,421	-0.23%
2022/01/10	10	50.40	23	51.00	50.80	-13	8,387	-0.15%
2022/01/07	10	48.86	0	0.00	48.75	10	8,596	0.12%
2022/01/06	28	51.09	17	50.60	50.60	11	8,989	0.12%
2022/01/05	11	52.94	2	53.65	52.90	9	9,010	0.10%
2022/01/04	2	51.60	2	51.75	52.30	0	8,630	0.00%
2022/01/03	1	50.00	1	50.50	50.00	0	8,443	0.00%
2021/12/27	0	0.00	3	49.00	49.00	-3	8,667	-0.03%
2021/12/23	6	50.55	3	50.67	50.20	3	8,908	0.03%
2021/12/22	0	0.00	1	48.75	49.30	-1	8,773	-0.01%
2021/12/21	1	48.00	1	47.75	48.00	0	8,735	0.00%
2021/12/20	4	50.65	4	50.60	48.30	0	8,667	0.00%
2021/12/17	21	48.28	24	48.07	48.00	-3	8,355	-0.04%
2021/12/16	3	47.97	2	48.30	48.35	1	8,261	0.01%
2021/12/15	3	47.73	1	48.30	47.50	2	8,230	0.02%
2021/12/14	4	48.01	4	48.81	47.55	0	8,123	0.00%
2021/12/10	2	44.45	2	45.05	45.00	0	7,443	0.00%
2021/12/06	0	0.00	1	43.85	43.40	-1	7,134	-0.01%
2021/12/03	4	44.84	3	43.82	42.95	1	7,016	0.01%
2021/12/01	2	42.20	2	41.60	42.30	0	6,762	0.00%
2021/11/23	1	43.25	1	43.30	42.75	0	6,740	0.00%
2021/11/22	1	42.70	1	42.20	42.40	0	6,683	0.00%
2021/11/17	4	42.74	5	42.39	42.40	-1	6,618	-0.02%
2021/11/16	1	43.10	0	0.00	42.10	1	6,619	0.02%
2021/11/12	2	42.70	17	42.46	42.00	-15	6,545	-0.23%
2021/11/11	5	46.11	4	46.49	45.90	1	6,384	0.02%
2021/11/09	4	46.20	3	46.23	46.45	1	6,229	0.02%
2021/11/08	11	46.40	2	46.45	45.40	9	6,130	0.15%
2021/11/05	1	45.65	0	0.00	45.65	1	6,108	0.02%
2021/11/04	1	47.85	2	47.13	46.85	-1	6,054	-0.02%
2021/11/03	21	46.66	16	46.50	46.35	5	5,922	0.08%
2021/11/02	5	48.84	2	48.80	48.35	3	5,792	0.05%
2021/11/01	1	49.00	1	47.80	49.70	0	5,363	0.00%
2021/10/29	3	47.42	1	44.75	45.20	2	5,080	0.04%
2021/10/26	2	42.85	1	41.80	41.80	1	4,331	0.02%
2021/10/25	3	44.25	1	43.75	43.60	2	4,267	0.05%
2021/10/22	1	43.40	1	43.40	43.20	0	4,148	0.00%
2021/10/18	4	43.94	4	43.83	44.60	0	3,596	0.00%
2021/10/15	2	40.45	2	40.83	42.90	0	3,142	0.00%
2021/10/14	2	39.45	2	38.63	39.00	0	2,825	0.00%
2021/10/12	1	35.20	1	34.50	34.20	0	2,351	0.00%
2021/10/05	1	32.40	1	32.50	33.80	0	2,233	0.00%
2021/10/04	4	37.03	4	34.38	34.40	0	2,200	0.00%
2021/10/01	4	35.91	4	36.36	36.50	0	1,906	0.00%
2021/09/28	1	33.70	1	34.00	33.30	0	1,599	0.00%
2021/09/23	2	30.75	3	30.87	30.60	-1	1,641	-0.06%
2021/09/22	3	30.37	8	31.25	30.30	-5	1,637	-0.31%
2021/09/17	1	35.80	5	36.71	33.15	-4	1,595	-0.25%
2021/09/16	5	36.38	0	0.00	35.80	5	1,524	0.33%
2021/09/13	5	38.20	0	0.00	37.05	5	1,712	0.29%
2021/09/08	1	35.55	2	35.78	35.55	-1	2,143	-0.05%
2021/09/07	0	0.00	1	36.35	36.35	-1	2,240	-0.04%
2021/09/06	1	38.15	10	38.02	36.80	-9	2,289	-0.39%
2021/09/03	11	39.22	2	39.13	38.45	9	2,358	0.38%
2021/09/02	2	39.43	1	39.75	38.35	1	2,431	0.04%
2021/09/01	0	0.00	1	39.70	39.55	-1	2,430	-0.04%
2021/08/31	1	39.40	0	0.00	39.40	1	2,439	0.04%
2021/08/30	4	41.10	9	39.50	40.05	-5	2,433	-0.21%
2021/08/27	10	38.35	5	38.90	38.05	5	2,383	0.21%
2021/08/26	0	0.00	1	37.70	37.50	-1	2,371	-0.04%
2021/08/25	2	38.40	11	37.92	38.20	-9	2,411	-0.37%
2021/08/23	10	36.98	0	0.00	37.80	10	2,467	0.41%
2021/08/20	6	36.40	6	37.96	36.05	0	2,490	0.00%
2021/07/22	0	0.00	5	46.75	45.80	-5	3,655	-0.14%
2021/07/20	5	47.80	0	0.00	47.50	5	3,657	0.14%
2021/07/19	1	49.85	14	47.26	48.85	-13	3,653	-0.36%
2021/07/15	10	45.33	1	45.40	45.30	9	3,631	0.25%
2021/07/13	0	0.00	10	46.98	45.05	-10	3,670	-0.27%
2021/07/12	3	47.70	0	0.00	47.05	3	3,707	0.08%
2021/07/09	10	47.53	3	46.75	46.50	7	3,729	0.19%
2021/07/07	2	46.50	0	0.00	46.00	2	4,406	0.05%
2021/06/23	1	51.10	1	50.80	50.50	0	4,600	0.00%
2021/06/21	0	0.00	16	49.85	49.50	-16	4,525	-0.35%
2021/06/17	7	50.93	2	51.10	50.40	5	4,853	0.10%
2021/06/16	6	49.41	6	50.10	50.10	0	4,630	0.00%
2021/06/15	6	44.90	0	0.00	45.55	6	4,610	0.13%
2021/06/11	0	0.00	1	45.70	44.15	-1	4,610	-0.02%
2021/06/10	2	47.08	1	47.10	46.80	1	4,593	0.02%
2021/06/07	0	0.00	32	43.90	43.90	-32	4,931	-0.65%
2021/06/04	0	0.00	3	44.70	44.70	-3	5,116	-0.06%
2021/06/03	0	0.00	19	45.58	45.90	-19	5,128	-0.37%
2021/06/01	10	47.14	0	0.00	47.20	10	5,136	0.19%
2021/05/31	4	45.50	0	0.00	45.70	4	5,150	0.08%
2021/05/27	4	44.90	0	0.00	45.10	4	5,266	0.08%
2021/05/25	1	43.35	1	43.70	43.80	0	5,298	0.00%
2021/05/21	2	41.80	10	43.22	41.95	-8	5,356	-0.15%
2021/05/20	12	41.70	12	46.38	42.20	0	5,331	0.00%
2021/05/14	20	44.53	11	41.82	41.70	9	5,068	0.18%
2021/05/13	1	43.65	0	0.00	42.15	1	4,928	0.02%
2021/05/07	1	56.90	0	0.00	57.60	1	5,010	0.02%
2021/05/06	1	58.50	1	57.70	56.40	0	5,038	0.00%
2021/05/04	2	55.60	2	61.70	57.80	0	5,010	0.00%
2021/05/03	0	0.00	2	63.60	61.20	-2	5,033	-0.04%
2021/04/21	0	0.00	7	65.59	65.00	-7	5,540	-0.13%
2021/04/20	0	0.00	45	66.49	66.10	-45	5,547	-0.81%
2021/04/15	1	67.50	0	0.00	67.30	1	6,029	0.02%
2021/04/14	0	0.00	8	68.10	66.40	-8	6,342	-0.13%
2021/04/13	11	70.24	6	70.58	68.50	5	6,342	0.08%
2021/04/09	1	65.70	1	65.30	65.10	0	5,958	0.00%
2021/04/01	0	0.00	2	65.30	65.30	-2	6,743	-0.03%
2021/03/30	1	66.40	0	0.00	66.30	1	8,696	0.01%
2021/03/29	2	67.50	1	66.00	67.00	1	9,031	0.01%
2021/03/25	2	66.85	0	0.00	64.90	2	9,088	0.02%
2021/03/24	0	0.00	1	66.20	65.70	-1	9,087	-0.01%
2021/03/22	3	71.90	3	71.33	69.90	0	9,084	0.00%
2021/03/18	1	65.50	1	64.90	64.10	0	8,914	0.00%
2021/03/17	1	65.70	7	65.14	64.10	-6	8,931	-0.07%
2021/03/16	6	64.95	1	65.80	64.90	5	8,962	0.06%
2021/03/15	0	0.00	15	66.48	65.20	-15	9,010	-0.17%
2021/03/12	22	65.18	0	0.00	64.20	22	8,927	0.25%
2021/03/11	1	64.90	2	63.40	63.80	-1	8,889	-0.01%
2021/03/10	8	64.99	5	64.36	63.70	3	8,864	0.03%
2021/03/03	0	0.00	5	65.20	64.50	-5	9,523	-0.05%
2021/02/24	4	65.25	4	63.40	62.80	0	11,232	0.00%
2021/02/22	7	62.96	2	63.40	63.00	5	12,275	0.04%
2021/02/04	0	0.00	1	57.40	57.20	-1	13,747	-0.01%
2021/02/03	1	57.20	0	0.00	57.20	1	14,188	0.01%
2021/02/01	0	0.00	1	56.30	57.30	-1	14,885	-0.01%
2021/01/26	0	0.00	1	63.00	60.60	-1	17,105	-0.01%
2021/01/25	2	62.95	0	0.00	63.00	2	17,394	0.01%
2021/01/22	2	64.00	2	63.10	62.50	0	17,744	0.00%
2021/01/21	0	0.00	1	60.20	60.60	-1	18,173	-0.01%
2021/01/15	1	63.70	0.2	63.30	62.10	0.8	18,509	0.00%
2021/01/14	4	64.50	5	63.66	63.70	-1	18,562	-0.01%
2021/01/13	2	65.30	2.2	63.52	63.00	-0.2	18,616	0.00%
2021/01/12	6	63.98	4	64.50	63.70	2	18,692	0.01%
2021/01/11	6	64.93	8	65.05	65.50	-2	18,784	-0.01%
2021/01/08	4.1	69.38	0	0.00	66.30	4.1	18,730	0.02%
2021/01/07	6	68.90	12	69.28	70.10	-6	18,616	-0.03%
2021/01/06	4	65.30	3	65.90	63.80	1	19,991	0.01%
2021/01/04	0.1	69.80	0	0.00	69.00	0.1	21,267	0.00%
2020/12/30	2.1	71.14	1	70.80	69.20	1.1	21,684	0.01%
2020/12/29	60.1	71.41	64	71.85	71.00	-3.9	21,788	-0.02%
2020/12/28	8	70.59	7	70.96	69.70	1	21,406	0.00%
2020/12/25	5	73.52	3	75.60	70.30	2	21,490	0.01%
2020/12/24	22	68.99	11	70.86	72.60	11	20,907	0.05%
2020/12/23	2	65.20	1	62.70	67.40	1	19,635	0.01%
2020/12/22	1	62.20	0	0.00	61.30	1	19,452	0.01%
2020/12/18	1	62.20	2	62.85	62.60	-1	19,786	-0.01%
2020/12/16	1	62.30	1	63.30	62.10	0	19,790	0.00%
2020/12/15	3	62.63	2	62.80	61.40	1	19,793	0.01%
2020/12/14	0	0.00	1	61.70	62.60	-1	19,720	-0.01%
2020/12/11	0	0.00	12	59.97	59.80	-12	19,753	-0.06%
2020/12/10	2	61.35	2	61.40	60.50	0	19,838	0.00%
2020/12/09	15	63.47	0	0.00	62.40	15	19,890	0.08%
2020/12/08	1	63.80	0	0.00	62.50	1	19,954	0.01%
2020/12/07	0	0.00	2	61.80	62.90	-2	20,155	-0.01%
2020/12/04	2	61.75	0	0.00	61.80	2	20,524	0.01%
2020/12/03	1	64.20	1	63.00	62.10	0	20,781	0.00%
2020/12/01	1	64.30	2	64.20	63.60	-1	22,532	0.00%
2020/11/30	8	67.20	8	66.09	65.50	0	22,888	0.00%
2020/11/27	1	65.60	4	65.90	65.70	-3	22,916	-0.01%
2020/11/26	5	66.10	6	66.03	64.60	-1	22,788	0.00%
2020/11/25	26	65.80	27	66.20	65.50	-1	22,333	0.00%
2020/11/24	8	61.64	1	63.30	63.30	7	21,546	0.03%
2020/11/23	2	61.90	1	60.90	60.80	1	21,285	0.00%
2020/11/20	2	62.15	1	63.40	61.60	1	21,093	0.00%
2020/11/19	7	61.63	9	60.80	60.60	-2	20,626	-0.01%
2020/11/18	1	58.10	2	57.90	58.40	-1	20,001	0.00%
2020/11/17	4	59.88	2	59.35	58.10	2	19,821	0.01%
2020/11/16	2	57.35	1	57.70	57.00	1	19,490	0.01%
2020/11/13	3	57.73	1	57.50	58.20	2	19,528	0.01%
2020/11/12	1	55.20	2	55.95	58.70	-1	19,415	-0.01%
2020/11/11	6	59.68	4	59.48	57.50	2	19,038	0.01%
2020/11/09	0	0.00	4	64.48	65.20	-4	18,547	-0.02%
2020/11/06	23	65.38	9	64.28	61.80	14	18,159	0.08%
2020/11/05	8	61.70	11	62.58	63.50	-3	17,342	-0.02%
2020/11/04	4	57.15	2	57.00	57.80	2	16,906	0.01%
2020/11/03	3	57.43	1	57.30	57.00	2	16,565	0.01%
2020/11/02	2	57.60	2	57.90	57.90	0	16,671	0.00%
2020/10/30	8	61.93	5	59.96	57.20	3	16,486	0.02%
2020/10/29	5	63.62	5	63.24	62.00	0	16,236	0.00%
2020/10/28	60	66.01	3	65.07	62.30	57	15,834	0.36%
2020/10/27	21	65.06	1	66.00	64.90	20	15,895	0.13%
2020/10/26	1	61.10	3	62.20	63.80	-2	15,799	-0.01%
2020/10/23	2	57.40	1	55.70	58.00	1	15,662	0.01%
2020/10/22	3	55.17	0	0.00	55.60	3	15,608	0.02%
2020/10/21	0	0.00	1	56.30	56.10	-1	15,547	-0.01%
2020/10/20	6	57.40	4	57.88	58.30	2	15,478	0.01%
2020/10/19	9	57.00	0	0.00	59.50	9	15,380	0.06%
2020/10/16	0	0.00	2	56.95	55.10	-2	15,211	-0.01%
2020/10/15	4	55.38	12	54.10	56.00	-8	15,133	-0.05%
2020/10/14	60	56.55	34	56.83	57.00	26	15,022	0.17%
2020/10/13	4	49.79	39	50.18	54.00	-35	13,391	-0.26%
2020/10/12	0	0.00	5	49.10	49.10	-5	12,395	-0.04%
2020/10/08	10	44.65	23	44.40	44.65	-13	12,583	-0.10%
2020/10/07	6	39.73	21	40.05	40.60	-15	12,553	-0.12%
2020/10/06	0	0.00	33	39.04	38.50	-33	12,343	-0.27%
2020/10/05	10	36.30	0	0.00	37.00	10	12,131	0.08%
2020/09/30	17	36.80	3	37.32	36.60	14	12,296	0.11%
2020/09/29	3	35.65	3	35.90	35.75	0	12,084	0.00%
2020/09/28	4	35.70	1	35.70	35.70	3	12,033	0.02%
2020/09/25	40	35.67	25	35.94	35.10	15	11,931	0.13%
2020/09/24	24	38.52	19	38.14	37.50	5	11,731	0.04%
2020/09/23	21	38.88	8	38.88	40.00	13	11,468	0.11%
2020/09/21	0	0.00	6	37.97	37.90	-6	11,156	-0.05%
2020/09/18	1	38.95	4	38.43	37.90	-3	11,110	-0.03%
2020/09/17	5	38.66	2	39.23	38.50	3	11,008	0.03%
2020/09/16	3	38.12	4	38.68	38.45	-1	10,878	-0.01%
2020/09/15	3	37.57	3	38.40	37.45	0	10,737	0.00%
2020/09/14	1	36.70	17	36.44	36.65	-16	10,560	-0.15%
2020/09/11	9	37.96	4	37.96	37.50	5	10,417	0.05%
2020/09/10	4	39.53	4	39.00	39.05	0	10,243	0.00%
2020/09/09	7	38.66	405	36.92	38.65	-398	9,950	-4.00%	大賣/鉅額交易
2020/09/08	9	38.58	6	37.15	37.30	3	9,448	0.03%
2020/09/07	5	40.86	54	40.79	39.30	-49	9,115	-0.54%
2020/09/04	519	46.12	85	43.86	43.10	434	8,572	5.06%	大買/鉅額交易
2020/09/03	70	41.60	43	42.51	43.00	27	7,056	0.38%
2020/09/02	10	39.11	1	39.10	39.10	9	6,524	0.14%
2020/09/01	10	37.17	1	37.15	36.75	9	6,229	0.14%
2020/08/31	2	36.95	3	36.70	36.90	-1	6,088	-0.02%
2020/08/28	1	34.90	0	0.00	34.85	1	5,950	0.02%
2020/08/27	2	36.33	0	0.00	35.25	2	5,908	0.03%
2020/08/26	13	36.72	10	37.18	36.25	3	5,849	0.05%
2020/08/25	2	36.90	0	0.00	36.90	2	5,790	0.03%
2020/08/24	1	37.20	1	36.60	36.50	0	5,684	0.00%
2020/08/21	7	35.96	7	36.25	35.95	0	5,622	0.00%
2020/08/20	12	35.94	11	35.20	35.45	1	5,564	0.02%
2020/08/19	8	39.09	12	39.76	36.80	-4	5,364	-0.07%
2020/08/18	4	39.83	5	40.10	39.80	-1	5,178	-0.02%
2020/08/17	5	40.12	6	39.71	39.70	-1	4,976	-0.02%
2020/08/14	10	39.42	3	39.47	39.50	7	4,826	0.15%
2020/08/13	0	0.00	1	38.50	38.10	-1	4,577	-0.02%
2020/08/12	4	37.60	4	38.89	38.85	0	4,472	0.00%
2020/08/11	2	37.28	1	38.45	36.75	1	4,272	0.02%
2020/08/10	5	39.39	15	39.55	38.70	-10	4,077	-0.25%
2020/08/07	14	37.84	3	38.05	37.25	11	3,817	0.29%
2020/08/06	2	37.60	12	39.65	36.70	-10	3,659	-0.27%
2020/08/05	9	40.44	0	0.00	40.45	9	3,343	0.27%
2020/08/04	7	40.76	3	42.07	41.50	4	3,188	0.13%
2020/08/03	2	40.85	7	39.60	39.80	-5	3,011	-0.17%
2020/07/31	14	39.44	10	40.37	40.60	4	2,780	0.14%
2020/07/30	5	38.18	14	40.31	40.90	-9	2,530	-0.36%
2020/07/29	10	36.93	11	36.08	37.25	-1	2,414	-0.04%
2020/07/28	15	32.95	12	33.85	33.90	3	2,332	0.13%
2020/07/27	8	34.91	1	35.80	33.60	7	2,287	0.31%
2020/07/24	7	34.97	12	36.10	35.00	-5	2,246	-0.22%
2020/07/23	9	35.07	1	34.75	36.30	8	2,184	0.37%
2020/07/22	4	35.80	5	36.30	35.25	-1	2,137	-0.05%
2020/07/21	1	35.80	1	35.50	35.60	0	2,096	0.00%
2020/07/20	8	36.01	0	0.00	35.80	8	2,049	0.39%
2020/07/17	1	34.00	0	0.00	33.30	1	1,966	0.05%
2020/07/16	8	36.99	8	37.07	35.95	0	1,876	0.00%
2020/07/15	1	35.30	3	35.47	37.15	-2	1,433	-0.14%
2020/07/14	1	32.80	0	0.00	33.80	1	1,150	0.09%
2020/07/10	1	29.65	1	28.75	28.70	0	759	0.00%
2020/07/09	0	0.00	3	28.00	28.75	-3	650	-0.46%
2020/07/06	1	24.30	0	0.00	24.30	1	291	0.34%
2020/07/02	0	0.00	0.2	23.50	23.60	-0.2	274	-0.08%
2020/06/29	0	0.00	0	23.30	23.35	0	264	-0.01%
2020/06/23	0	0.00	0.1	23.10	23.15	-0.1	264	-0.03%
2020/06/02	0	0.00	1	22.45	22.35	-1	354	-0.28%
2020/02/27	1	22.30	0	0.00	22.05	1	561	0.18%
2020/02/17	1	23.20	1	23.00	23.00	0	562	0.00%
2020/02/11	0	0.00	2	22.45	22.45	-2	550	-0.36%
2020/02/03	0.2	22.40	0	0.00	22.60	0.2	623	0.02%
2020/01/30	0.1	22.35	0	0.00	22.25	0.1	613	0.02%
2019/12/30	1	24.20	1	24.05	24.00	0	536	0.00%
2019/12/27	0	23.70	0	0.00	23.70	0	507	0.01%
2019/12/26	1	24.10	1	24.05	24.05	0	468	0.00%
2019/11/27	0	0.00	0.3	23.10	22.90	-0.3	331	-0.09%
2019/11/14	0	0.00	10	21.50	21.50	-10	276	-3.61%
2019/11/12	10.2	22.10	0	0.00	21.85	10.2	278	3.65%
2019/11/06	0	0.00	3	21.85	21.75	-3	276	-1.09%
2019/11/05	3	22.65	0	0.00	22.25	3	269	1.11%
2019/09/24	0	0.00	2	21.78	21.85	-2	324	-0.62%
2019/09/04	0	0.00	10	21.85	21.80	-10	327	-3.05%
2019/09/02	2	22.00	0	0.00	21.85	2	336	0.59%
2019/08/13	0.1	20.80	6	21.02	20.80	-5.9	385	-1.52%
2019/08/12	3	21.25	3	21.25	21.25	0	421	0.00%
2019/08/05	2	20.80	2	20.75	20.65	0	509	0.00%
2019/08/01	6	21.55	0	0.00	21.50	6	554	1.08%
2019/07/11	0	0.00	1	21.10	21.25	-1	834	-0.12%
2019/07/04	3	23.70	0	0.00	23.85	3	939	0.32%
2019/05/22	0	0.00	1	24.20	23.85	-1	1,249	-0.08%
2019/05/21	2	24.23	1	23.90	23.90	1	1,244	0.08%
2019/05/16	1	24.60	8	24.64	24.55	-7	1,231	-0.57%
2019/05/13	3	22.90	0	0.00	23.00	3	1,179	0.25%
2019/05/09	4	24.15	1	24.00	24.00	3	1,131	0.27%
2019/05/07	1	26.55	0	0.00	25.15	1	1,090	0.09%
2019/05/06	0	0.00	2	25.70	25.35	-2	1,015	-0.20%
2019/04/19	0	0.00	3	25.00	25.00	-3	897	-0.33%
2019/04/16	3	25.95	0	0.00	25.70	3	857	0.35%
2019/03/20	0	0.00	1	23.85	23.95	-1	610	-0.16%
2019/03/19	0	0.00	1	23.85	23.90	-1	610	-0.16%
2019/03/11	1	25.10	0	0.00	24.50	1	599	0.17%
2019/03/07	0	0.00	1	24.70	24.10	-1	601	-0.17%
2019/03/04	2	24.35	3	24.30	24.45	-1	568	-0.18%
2019/02/27	2	23.85	1	23.85	24.00	1	544	0.18%
2019/02/26	4	23.89	3	23.72	23.50	1	549	0.18%
2019/02/22	0	0.00	1	22.45	22.25	-1	501	-0.20%
2019/02/21	1	22.20	0	0.00	22.20	1	496	0.20%
2019/02/15	2	22.80	0	0.00	22.70	2	537	0.37%
2019/01/24	0	0.00	0.1	22.45	22.50	-0.1	505	-0.02%
2019/01/16	2	22.20	2	21.50	21.50	0	485	0.00%
2018/12/18	0	0.00	1	20.05	20.10	-1	520	-0.19%
2018/12/14	0.1	20.25	0	0.00	20.30	0.1	545	0.02%
2018/11/30	1	21.70	0	0.00	21.55	1	645	0.15%
2018/11/23	0	0.00	2	21.85	21.60	-2	810	-0.25%
2018/11/21	2	20.50	0	0.00	20.50	2	784	0.25%
2018/09/18	1	24.60	1	24.05	23.70	0	721	0.00%
2018/09/04	1	24.55	1	24.65	24.60	0	679	0.00%
2018/09/03	1	24.50	1	24.25	23.85	0	620	0.00%
2018/08/31	1	24.75	1	24.30	24.25	0	602	0.00%
2018/08/30	1	24.00	3	23.43	24.50	-2	540	-0.37%
2018/06/12	2	23.98	2	24.10	23.70	0	2,529	0.00%
2018/05/17	3	26.60	3	26.30	25.30	0	2,302	0.00%
2018/05/16	4	27.00	4	26.43	26.10	0	2,188	0.00%
2018/05/15	0	0.00	4	26.23	26.85	-4	2,117	-0.19%
2018/05/14	2	25.90	3	25.42	25.85	-1	2,062	-0.05%
2018/05/11	2	25.20	0	0.00	25.45	2	2,012	0.10%
2018/05/08	0	0.00	5	25.52	25.50	-5	1,779	-0.28%
2018/05/03	4	26.44	2	27.20	25.40	2	1,667	0.12%
2018/05/02	5	25.94	2	25.65	26.45	3	1,487	0.20%
2018/04/30	1	26.55	1	26.10	25.75	0	1,428	0.00%
2018/04/27	2	25.30	0	0.00	25.20	2	1,301	0.15%
2018/04/26	2	26.23	5	26.00	24.80	-3	1,241	-0.24%
2018/04/23	2	25.30	2	25.55	25.30	0	996	0.00%
2018/04/20	4	23.50	4	23.60	24.95	0	862	0.00%
2018/04/19	1	22.60	1	23.20	23.70	0	739	0.00%
2018/04/18	1	21.45	1	21.55	21.55	0	606	0.00%
2018/04/16	0	0.00	20	21.03	21.10	-20	590	-3.39%
2018/04/11	15	23.10	5	23.55	22.85	10	543	1.84%
2018/03/29	5	20.80	0	0.00	21.00	5	488	1.02%
2018/03/23	5	21.80	0	0.00	21.45	5	548	0.91%
2018/03/21	0	0.00	2	23.15	23.00	-2	527	-0.38%
2018/03/20	0	0.00	10	22.90	22.90	-10	518	-1.93%
2018/03/19	10	22.55	0	0.00	22.55	10	522	1.91%
2018/03/16	0	0.00	2	23.60	23.05	-2	523	-0.38%
2018/03/15	3	23.13	10	23.13	23.30	-7	509	-1.37%
2018/03/14	0	0.00	1	22.95	22.40	-1	489	-0.20%
2018/03/13	10	22.17	1	22.30	22.25	9	487	1.85%
2018/03/12	0	0.00	1	22.50	22.65	-1	477	-0.21%
2018/03/09	0.2	20.65	0	0.00	20.60	0.2	450	0.04%
2018/03/08	1.7	20.68	1	20.60	20.80	0.7	462	0.16%
2018/02/23	0	0.00	4	20.99	21.25	-4	697	-0.57%
2018/02/21	4	20.80	0	0.00	20.55	4	832	0.48%
2018/02/06	0	0.00	2	19.60	20.05	-2	1,292	-0.15%
2018/01/31	1	22.30	1	22.25	22.15	0	1,441	0.00%
2018/01/30	0	0.00	4	22.50	22.25	-4	1,456	-0.27%
2018/01/25	4	22.85	0	0.00	22.70	4	1,471	0.27%
2018/01/17	1	23.45	1	23.45	23.20	0	1,709	0.00%
2018/01/16	2	23.70	0	0.00	23.30	2	1,721	0.12%
2018/01/08	0	0.00	2	23.90	23.60	-2	1,950	-0.10%
2018/01/03	2	24.00	0	0.00	24.00	2	1,970	0.10%