高技 (5439)-永豐金-中壢券商分點個股進出

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

高技

(5439)

可現股當沖

股價
94.0
漲跌
▼1.0
漲幅
-1.05%
成交量
775張
產業
上櫃電子零組件類股
414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

高技 (5439)籌碼相關－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/31	0.2	94.30	0	0.00	94.00	0.2	3,129	0.01%
2024/05/29	1	96.50	0	0.00	96.60	1	3,292	0.03%
2024/05/28	3	97.13	2	96.30	97.60	1	3,288	0.03%
2024/05/27	0	0.00	2	95.35	95.70	-2	3,270	-0.06%
2024/05/23	3	93.90	0	0.00	93.30	3	3,282	0.09%
2024/05/22	1	95.00	1	95.20	95.40	0	3,300	0.00%
2024/05/21	0.1	92.10	0	0.00	91.80	0.1	3,325	0.00%
2024/05/20	0.1	93.90	0	0.00	93.30	0.1	3,329	0.00%
2024/05/17	2	93.95	0	0.00	94.30	2	3,353	0.06%
2024/05/16	0	0.00	1	94.80	94.00	-1	3,376	-0.03%
2024/05/15	1	94.50	1	95.30	94.20	0	3,394	0.00%
2024/05/14	1	94.20	0	0.00	94.70	1	3,425	0.03%
2024/05/13	0	0.00	1	93.80	94.70	-1	3,462	-0.03%
2024/05/10	1	94.00	2	93.40	93.80	-1	3,509	-0.03%
2024/05/08	3	96.20	4	95.80	96.90	-1	3,509	-0.03%
2024/05/07	4.6	93.34	0	0.00	94.40	4.6	3,475	0.13%
2024/05/06	0.2	95.50	8.3	95.22	93.50	-8.1	3,445	-0.24%
2024/05/03	6	98.82	7	98.44	97.00	-1	3,448	-0.03%
2024/05/02	4.3	100.05	4	100.48	99.40	0.3	3,485	0.01%
2024/04/30	1	102.00	0	0.00	102.00	1	3,452	0.03%
2024/04/29	3	102.83	1	104.00	104.50	2	3,437	0.06%
2024/04/26	1	107.50	1	108.00	106.00	0	3,415	0.00%
2024/04/24	1	110.00	1	109.50	110.00	0	3,469	0.00%
2024/04/22	1.1	106.09	0	0.00	106.00	1.1	3,589	0.03%
2024/04/19	1	108.00	1	111.00	113.50	0	3,587	0.00%
2024/04/17	0	0.00	2	111.75	111.50	-2	3,642	-0.05%
2024/04/16	2	110.50	1	109.00	109.50	1	3,659	0.03%
2024/04/15	3	118.50	2	116.25	115.50	1	3,671	0.03%
2024/04/12	0	0.00	0.4	123.50	122.50	-0.4	3,674	-0.01%
2024/04/11	2	120.75	2	121.75	123.00	0	3,693	0.00%
2024/04/10	0	0.00	0.3	126.50	125.00	-0.3	3,677	-0.01%
2024/04/09	0.1	126.50	5	125.50	125.50	-5	3,713	-0.13%
2024/04/08	0.8	124.92	0	0.00	124.50	0.8	3,654	0.02%
2024/04/03	1	121.00	0	0.00	120.50	1	3,634	0.03%
2024/04/02	1	124.50	0	0.00	123.50	1	3,639	0.03%
2024/04/01	3	127.17	2	125.50	125.00	1	3,629	0.03%
2024/03/29	0	124.50	2	124.25	124.00	-2	3,596	-0.06%
2024/03/28	11	122.00	10.1	122.99	126.00	0.9	3,585	0.02%
2024/03/27	2	121.00	2	120.75	123.50	0	3,560	0.00%
2024/03/26	21.3	127.30	21	125.45	123.00	0.3	3,551	0.01%
2024/03/25	47	130.87	84	129.75	124.50	-37	3,493	-1.06%
2024/03/22	64	125.77	30	126.47	128.00	34	3,242	1.05%
2024/03/21	1	118.50	1	117.50	118.00	0	3,107	0.00%
2024/03/20	0	0.00	2	119.00	118.50	-2	3,141	-0.06%
2024/03/18	2	114.50	0	0.00	115.50	2	3,188	0.06%
2024/03/15	0	0.00	2	115.50	115.00	-2	3,242	-0.06%
2024/03/13	3	114.83	2	114.75	113.50	1	3,323	0.03%
2024/03/12	3	115.33	7	115.79	117.00	-4	3,408	-0.12%
2024/03/11	2	112.25	2	111.50	112.00	0	3,626	0.00%
2024/03/08	13	114.85	5.1	113.50	114.00	7.9	3,746	0.21%
2024/03/07	11	122.86	2	120.75	118.50	9	3,918	0.23%
2024/03/06	14	121.68	3	121.33	119.00	11	4,023	0.27%
2024/03/05	30	114.98	19.6	115.08	117.50	10.5	4,091	0.26%
2024/03/01	0.1	106.50	10	107.00	107.50	-10	3,993	-0.25%
2024/02/29	10	106.50	0	0.00	106.00	10	4,030	0.25%
2024/02/27	0.2	106.17	10	109.50	106.00	-9.9	4,054	-0.24%
2024/02/26	10	108.00	0	0.00	108.00	10	4,122	0.24%
2024/02/23	1	109.00	0	0.00	109.00	1	4,175	0.02%
2024/02/22	1.1	107.52	0	0.00	107.00	1.1	4,219	0.03%
2024/02/21	1	111.50	1.2	111.50	110.00	-0.2	4,276	0.00%
2024/02/20	1.1	110.18	1	111.00	111.00	0.1	4,390	0.00%
2024/02/19	2	114.50	5	112.40	113.00	-3	4,395	-0.07%
2024/02/16	2.2	112.24	0	0.00	111.00	2.2	4,468	0.05%
2024/02/15	0	0.00	2	113.75	112.50	-2	4,467	-0.04%
2024/02/05	2.3	113.43	1	114.50	114.00	1.3	4,493	0.03%
2024/02/02	3.7	113.50	2.6	113.42	113.00	1.1	4,529	0.02%
2024/02/01	1.3	112.10	4	111.63	111.00	-2.7	4,574	-0.06%
2024/01/31	3	111.83	3	112.67	109.50	0	4,648	0.00%
2024/01/30	2	111.00	12	111.17	111.00	-10	4,668	-0.21%
2024/01/29	0	0.00	2	110.25	110.50	-2	4,747	-0.04%
2024/01/26	2	108.50	18	110.33	106.00	-16	4,918	-0.33%
2024/01/25	20	110.68	1	113.00	110.50	19	4,929	0.39%
2024/01/24	1	107.50	0	0.00	107.50	1	4,881	0.02%
2024/01/23	0	0.00	1	108.50	108.50	-1	5,079	-0.02%
2024/01/22	0	0.00	1	108.00	109.00	-1	5,136	-0.02%
2024/01/19	1.1	106.39	0	0.00	105.50	1.1	5,213	0.02%
2024/01/18	1.1	108.40	1	106.00	105.50	0.1	5,328	0.00%
2024/01/17	3	109.00	4	110.00	108.00	-1	5,485	-0.02%
2024/01/16	1.1	107.02	1	106.50	108.50	0.1	5,452	0.00%
2024/01/15	1	107.00	2	106.25	105.00	-1	5,412	-0.02%
2024/01/12	1.1	103.10	0	0.00	104.50	1.1	5,461	0.02%
2024/01/11	1	107.00	0	0.00	106.50	1	5,535	0.02%
2024/01/10	0	0.00	1	103.50	104.00	-1	5,639	-0.02%
2024/01/09	1.1	102.57	1	103.00	102.50	0.1	5,771	0.00%
2024/01/08	2	105.75	10	105.30	105.00	-8	5,904	-0.14%
2024/01/05	0.1	109.00	1	111.50	108.00	-1	5,986	-0.02%
2024/01/04	12.2	113.19	1	116.00	109.50	11.2	6,069	0.18%
2024/01/03	4.1	115.74	3	114.83	115.00	1.1	6,090	0.02%
2024/01/02	0	0.00	0.3	122.00	121.00	-0.3	6,159	0.00%
2023/12/29	0	0.00	6	122.50	122.50	-6	6,200	-0.10%
2023/12/28	1.1	122.95	0.2	122.00	121.50	0.9	6,212	0.01%
2023/12/27	10.5	122.31	11	124.14	124.50	-0.5	6,242	-0.01%
2023/12/22	4	122.38	0	0.00	121.50	4	6,330	0.06%
2023/12/21	8	122.63	2	124.50	121.50	6	6,315	0.10%
2023/12/20	7.5	124.36	1.2	124.20	124.00	6.4	6,268	0.10%
2023/12/19	5	122.50	10	120.25	120.00	-5	6,167	-0.08%
2023/12/18	9.1	122.65	0.2	120.50	121.00	8.9	6,151	0.14%
2023/12/15	7.2	126.50	6	124.42	122.50	1.2	6,104	0.02%
2023/12/14	7.1	130.39	6	127.58	127.00	1.1	6,049	0.02%
2023/12/13	4	132.38	0	0.00	130.50	4	5,997	0.07%
2023/12/12	6	137.50	8	135.69	134.00	-2	5,978	-0.03%
2023/12/11	0	0.00	5	140.00	138.50	-5	5,967	-0.08%
2023/12/08	12	142.38	6	142.33	141.50	6	5,918	0.10%
2023/12/07	11	143.59	1.1	142.50	142.50	9.9	5,876	0.17%
2023/12/06	9.3	151.22	9	152.89	152.50	0.3	5,763	0.01%
2023/12/05	7.1	140.21	2	145.50	143.00	5.1	5,521	0.09%
2023/12/04	8	147.25	7	148.36	145.00	1	5,397	0.02%
2023/12/01	14	142.07	44	141.95	146.00	-30	5,123	-0.59%
2023/11/30	25	131.68	7	128.50	133.00	18	4,903	0.37%
2023/11/29	11	124.00	0	0.00	125.50	11	4,606	0.24%
2023/11/27	1	124.00	2	122.25	120.00	-1	4,567	-0.02%
2023/11/23	3	125.33	2	125.00	121.00	1	4,512	0.02%
2023/11/21	0	0.00	2	123.50	121.50	-2	4,421	-0.05%
2023/11/20	2	122.00	2	119.75	122.00	0	4,375	0.00%
2023/11/17	1	115.50	3	117.17	115.00	-2	4,338	-0.05%
2023/11/16	3	119.33	0	0.00	119.50	3	4,277	0.07%
2023/11/15	1	118.00	1	119.50	117.50	0	4,296	0.00%
2023/11/14	0	0.00	50	120.80	122.50	-50	4,239	-1.18%
2023/11/13	1	124.50	32	122.48	122.00	-31	4,246	-0.73%
2023/11/10	0	0.00	1	125.50	122.50	-1	4,218	-0.02%
2023/11/09	35	121.24	125	122.56	123.50	-90	4,167	-2.16%	大賣/
2023/11/08	0	0.00	30	123.50	126.00	-30	4,116	-0.73%
2023/11/07	3	122.00	35	122.14	124.00	-32	4,125	-0.78%
2023/11/06	8	122.63	9	122.22	122.50	-1	4,292	-0.02%
2023/11/03	36	119.43	9	121.83	120.50	27	4,285	0.63%
2023/11/02	20	114.75	1	116.00	116.00	19	4,127	0.46%
2023/10/31	44	117.27	25	111.02	109.50	19	4,138	0.46%
2023/10/30	20	114.50	1	115.00	114.50	19	3,990	0.48%
2023/10/27	5	113.20	30	112.17	113.00	-25	4,000	-0.62%
2023/10/26	84	113.82	44	112.74	113.00	40	4,031	0.99%
2023/10/25	72	113.33	8	112.81	117.50	64	3,920	1.63%
2023/10/24	37	105.51	0	0.00	107.00	37	3,821	0.97%
2023/10/23	6	106.17	4	105.50	104.50	2	3,929	0.05%
2023/10/20	17	106.03	3	105.83	106.00	14	4,080	0.34%
2023/10/19	5	106.50	0	0.00	107.00	5	4,171	0.12%
2023/10/18	5	104.50	1	104.00	104.00	4	4,196	0.10%
2023/10/17	2	114.75	21.1	116.18	115.50	-19.1	4,101	-0.47%
2023/10/16	8	113.00	4.7	110.52	113.00	3.3	4,023	0.08%
2023/10/13	5	108.60	19	105.68	109.00	-14	3,972	-0.35%
2023/10/12	25	103.50	15.2	102.21	104.50	9.8	4,039	0.24%
2023/10/11	2	99.90	5	101.06	97.20	-3	4,192	-0.07%
2023/10/06	8.2	99.96	12.4	98.65	100.00	-4.2	4,529	-0.09%
2023/10/04	0	0.00	2	90.60	92.20	-2	4,756	-0.04%
2023/10/03	8	92.63	3	93.13	91.30	5	4,979	0.10%
2023/09/28	2	90.10	5	90.38	90.00	-3	5,000	-0.06%
2023/09/21	0.1	85.00	1	85.10	84.90	-0.9	5,262	-0.02%
2023/09/18	0	87.80	0	0.00	87.50	0	5,347	0.00%
2023/09/15	1	90.20	0	0.00	90.10	1	5,359	0.02%
2023/09/12	0	84.70	0	0.00	85.30	0	5,333	0.00%
2023/09/11	1.3	87.28	0	0.00	86.00	1.3	5,364	0.02%
2023/09/07	0.3	90.23	0	0.00	89.70	0.3	5,470	0.01%
2023/09/05	4	89.25	3	89.80	90.10	1	5,753	0.02%
2023/09/04	0.1	88.10	0	0.00	88.70	0.1	5,777	0.00%
2023/09/01	0.1	87.80	1	87.60	87.40	-0.9	5,783	-0.02%
2023/08/30	1	90.60	0	0.00	89.80	1	5,805	0.02%
2023/08/28	0.3	90.47	0	0.00	89.40	0.3	5,859	0.00%
2023/08/25	1.3	93.96	0	0.00	92.50	1.3	5,843	0.02%
2023/08/24	1	96.00	0	0.00	95.90	1	5,879	0.02%
2023/08/23	1.4	94.41	2	95.45	96.30	-0.6	6,051	-0.01%
2023/08/22	1.7	98.72	0	0.00	96.90	1.7	6,074	0.03%
2023/08/15	0.4	99.71	0	0.00	101.50	0.4	6,344	0.01%
2023/08/14	1	99.00	0	0.00	98.00	1	6,425	0.02%
2023/08/11	0.5	102.00	0	0.00	100.00	0.5	6,385	0.01%
2023/08/10	4.6	110.38	6	111.58	105.50	-1.4	6,298	-0.02%
2023/08/09	3.2	111.95	1.5	111.37	111.50	1.7	6,117	0.03%
2023/08/04	0.1	101.50	0	0.00	105.00	0.1	6,139	0.00%
2023/08/02	0.4	103.81	0	0.00	103.50	0.4	6,168	0.01%
2023/08/01	0.5	106.25	1	105.50	106.50	-0.5	6,174	-0.01%
2023/07/31	8.5	112.63	12.3	112.32	108.50	-3.8	6,129	-0.06%
2023/07/28	5	106.90	2	106.75	107.00	3	6,042	0.05%
2023/07/27	1	108.00	0	0.00	108.00	1	6,025	0.02%
2023/07/26	6	109.25	5	109.00	108.00	1	5,955	0.02%
2023/07/25	13	111.00	1	106.50	106.00	12	5,833	0.21%
2023/07/24	5	111.10	9	110.28	112.00	-4	5,667	-0.07%
2023/07/21	10	106.05	3	106.00	107.00	7	5,517	0.13%
2023/07/20	2.1	109.55	2	109.00	111.50	0.1	5,396	0.00%
2023/07/19	2	109.00	2	111.25	108.00	0	5,331	0.00%
2023/07/18	3.3	109.00	1	116.00	108.00	2.3	5,270	0.04%
2023/07/17	6	114.33	3	112.50	113.50	3	5,157	0.06%
2023/07/14	2	107.00	4	106.88	110.50	-2	4,997	-0.04%
2023/07/13	13	99.97	130	99.47	100.50	-117	4,727	-2.47%	大賣/鉅額交易
2023/07/12	5	93.18	59	93.33	94.80	-54	4,322	-1.25%
2023/07/11	10	90.07	53	89.59	90.60	-43	4,056	-1.06%
2023/07/10	4	90.70	2	90.00	89.20	2	3,955	0.05%
2023/07/07	11	90.14	0	0.00	90.50	11	3,773	0.29%
2023/07/05	1	90.40	11	88.53	87.60	-10	3,667	-0.27%
2023/07/04	32	89.81	1	89.90	89.90	31	3,640	0.85%
2023/07/03	24	88.33	3	89.47	89.80	21	3,583	0.59%
2023/06/30	1	85.80	0	0.00	83.80	1	3,492	0.03%
2023/06/29	160	85.74	0	0.00	86.50	160	3,484	4.59%	大買/鉅額交易
2023/06/28	0	0.00	1	82.00	82.90	-1	3,426	-0.03%
2023/06/21	0	0.00	2	83.10	84.00	-2	3,382	-0.06%
2023/06/20	1	82.70	0	0.00	82.10	1	3,369	0.03%
2023/06/19	1	83.70	0	0.00	83.60	1	3,369	0.03%
2023/06/16	0	0.00	1	84.10	83.00	-1	3,356	-0.03%
2023/06/14	0	0.00	1	84.20	84.80	-1	3,284	-0.03%
2023/06/13	1	83.00	0.5	83.20	82.20	0.5	3,219	0.02%
2023/06/12	1	84.20	16	84.15	84.00	-15	3,150	-0.48%
2023/06/09	15	82.89	0	0.00	83.00	15	2,921	0.51%
2023/06/08	1	78.30	0	0.00	78.70	1	2,847	0.04%
2023/06/06	0	79.50	0	0.00	80.30	0	2,783	0.00%
2023/06/01	1	82.90	0	0.00	83.70	1	2,748	0.04%
2023/05/30	1	82.90	5	82.00	81.90	-4	2,763	-0.14%
2023/05/29	5	80.92	0	0.00	80.80	5	2,708	0.18%
2023/05/26	0	0.00	1	80.10	80.50	-1	2,523	-0.04%
2023/05/25	3	78.83	10	79.00	78.80	-7	2,450	-0.29%
2023/05/24	11	79.12	1	78.10	79.30	10	2,399	0.42%
2023/05/23	2	75.15	2	75.50	75.80	0	2,220	0.00%
2023/05/19	3	74.60	4	75.75	75.10	-1	2,063	-0.05%
2023/05/18	1	74.10	1	74.40	75.80	0	1,989	0.00%
2023/05/16	1	72.10	0	0.00	72.00	1	1,878	0.05%
2023/05/11	6.5	72.30	8	72.45	71.40	-1.5	1,801	-0.08%
2023/05/10	0	0.00	70	72.61	73.40	-70	1,737	-4.03%
2023/05/09	3	72.20	82	71.26	71.90	-79	1,631	-4.84%
2023/05/08	1	70.80	36	70.18	71.60	-35	1,547	-2.26%
2023/05/05	0	0.00	70	69.59	69.50	-70	1,486	-4.71%
2023/05/04	1	69.40	27	67.99	69.40	-26	1,453	-1.79%
2023/05/03	0	0.00	82	67.84	67.60	-82	1,412	-5.81%
2023/05/02	1	66.40	20	66.23	66.20	-19	1,370	-1.39%
2023/04/27	0	0.00	15	64.85	64.80	-15	1,354	-1.11%
2023/04/26	0	0.00	5	62.40	63.20	-5	1,337	-0.37%
2023/04/25	0	0.00	25	63.20	62.50	-25	1,327	-1.88%
2023/04/21	1	63.00	15	62.40	62.70	-14	1,307	-1.07%
2023/04/20	0	0.00	10	62.90	63.70	-10	1,283	-0.78%
2023/04/19	1	65.60	0	0.00	63.70	1	1,265	0.08%
2023/04/18	0	0.00	40	67.00	66.70	-40	1,197	-3.34%
2023/04/17	0	0.00	5	67.40	67.60	-5	1,184	-0.42%
2023/04/14	0	0.00	15	67.83	67.40	-15	1,171	-1.28%
2023/04/13	7	69.60	85	69.49	68.40	-78	1,144	-6.82%
2023/04/12	32	70.92	1	70.90	70.50	31	1,104	2.81%
2023/04/11	0	0.00	31	67.47	68.50	-31	1,031	-3.01%
2023/04/10	300	68.01	1	68.20	68.30	299	989	30.22%	大買/鉅額交易
2023/04/07	20	67.48	0	0.00	67.60	20	962	2.08%
2023/04/06	1	66.90	0	0.00	67.40	1	944	0.11%
2023/03/30	70	67.67	0	0.00	67.60	70	904	7.74%
2023/03/27	10	68.20	1	67.80	68.50	9	767	1.17%
2023/03/24	20	67.43	1	67.00	67.10	19	750	2.53%
2023/03/23	38	67.51	1	67.30	67.50	37	737	5.02%
2023/03/22	31	67.00	0	0.00	66.50	31	722	4.29%
2023/03/20	20	66.28	10	65.70	66.30	10	702	1.42%
2023/03/17	0	0.00	30	64.83	66.30	-30	693	-4.33%
2023/03/16	0	0.00	20	64.20	64.30	-20	669	-2.99%
2023/03/15	0	0.00	10	65.40	64.70	-10	655	-1.53%
2023/03/10	0	0.00	50	65.40	65.80	-50	613	-8.15%
2023/03/09	0	0.00	70	65.89	66.10	-70	597	-11.72%
2023/03/08	0	0.00	0.3	66.00	66.20	-0.3	591	-0.05%
2023/03/07	3	64.60	1	64.80	64.40	2	564	0.35%
2023/03/06	58	66.72	1	65.90	64.90	57	551	10.34%
2023/03/03	10	64.34	0	0.00	64.20	10	502	1.99%
2023/03/02	2	63.10	2	63.90	64.40	0	501	0.00%
2023/03/01	1	62.60	0	0.00	63.00	1	450	0.22%
2023/02/24	40	62.41	0	0.00	62.40	40	432	9.26%
2023/02/22	10	61.14	0	0.00	60.90	10	388	2.57%
2023/02/20	1	59.50	0	0.00	58.50	1	353	0.28%
2023/02/15	0	0.00	10	55.53	55.40	-10	320	-3.12%
2023/02/09	75	57.78	0.1	57.40	58.00	75	290	25.82%
2023/02/08	6	56.23	0	0.00	56.10	6	268	2.23%
2023/02/07	40	56.49	0	0.00	56.10	40	259	15.42%
2023/02/03	0	0.00	1	56.00	55.70	-1	233	-0.43%
2023/02/02	5	54.82	0	0.00	54.60	5	212	2.35%
2023/02/01	20	54.48	0	0.00	54.80	20	202	9.89%
2023/01/31	5	52.20	0	0.00	52.70	5	185	2.70%
2023/01/30	10	51.50	0	0.00	51.60	10	174	5.72%
2023/01/09	0	0.00	1	49.30	49.30	-1	150	-0.67%
2022/12/05	0	0.00	0.1	48.65	48.50	-0.1	143	-0.08%
2022/11/24	0	0.00	1	47.60	48.00	-1	135	-0.74%
2022/05/23	0	0.00	1	47.30	47.60	-1	220	-0.45%
2022/05/13	1	46.05	0	0.00	46.00	1	223	0.45%
2022/05/11	0	0.00	1	46.85	46.85	-1	219	-0.46%
2022/04/19	0	0.00	10	51.87	51.90	-10	250	-3.99%
2022/04/15	0	0.00	1	52.10	52.00	-1	301	-0.33%
2022/03/07	0	0.00	4	53.50	53.50	-4	518	-0.77%
2022/01/14	1	55.00	0	0.00	55.30	1	744	0.13%
2022/01/12	1	57.10	1	56.80	56.30	0	742	0.00%
2022/01/11	0	0.00	41	57.98	57.40	-41	736	-5.57%
2022/01/10	1	60.00	1	59.70	59.70	0	700	0.00%
2022/01/07	1	59.30	0	0.00	59.30	1	690	0.14%
2022/01/06	0	0.00	8	60.75	60.30	-8	680	-1.18%
2022/01/05	77	62.26	19	61.98	61.90	58	689	8.41%
2021/12/02	0.1	60.50	0	0.00	60.10	0.1	972	0.01%
2021/11/24	1	62.10	0	0.00	62.70	1	1,190	0.08%
2021/11/11	2	63.95	0	0.00	64.10	2	1,268	0.16%
2021/11/08	1	64.60	0	0.00	64.30	1	1,281	0.08%
2021/11/04	0	0.00	1	65.60	65.10	-1	1,350	-0.07%
2021/11/03	2	64.35	0	0.00	65.20	2	1,363	0.15%
2021/11/01	1	65.10	0	0.00	65.20	1	1,378	0.07%
2021/10/20	0	0.00	1	60.80	61.40	-1	1,642	-0.06%
2021/10/14	1	58.20	0	0.00	58.00	1	1,813	0.06%
2021/10/07	0	0.00	1	60.80	60.80	-1	1,960	-0.05%
2021/10/06	1	59.80	1	60.80	59.70	0	2,070	0.00%
2021/10/05	1	60.40	0	0.00	60.40	1	2,137	0.05%
2021/09/27	0	0.00	2	65.70	64.80	-2	2,161	-0.09%
2021/09/16	2	63.15	2	63.30	63.30	0	2,135	0.00%
2021/09/14	1	65.40	1	64.90	64.90	0	2,129	0.00%
2021/09/10	0	0.00	3	66.40	67.90	-3	2,091	-0.14%
2021/09/08	0	0.00	3	67.50	65.40	-3	2,091	-0.14%
2021/09/06	1	71.40	2	69.00	68.60	-1	2,073	-0.05%
2021/09/03	1	70.10	0	0.00	70.90	1	2,058	0.05%
2021/09/02	8	71.83	1	72.60	71.80	7	2,038	0.34%
2021/09/01	1	71.30	0	0.00	70.30	1	1,967	0.05%
2021/08/27	0.1	67.00	0	0.00	67.00	0.1	1,864	0.01%
2021/08/26	0.2	68.50	0	0.00	67.80	0.2	1,856	0.01%
2021/08/19	2	61.45	2	61.40	61.40	0	1,794	0.00%
2021/08/11	0	0.00	2	69.00	66.80	-2	1,775	-0.11%
2021/08/04	1	71.10	0	0.00	71.10	1	1,780	0.06%
2021/08/03	3	71.47	1	72.20	72.20	2	1,801	0.11%
2021/07/29	2	73.70	0	0.00	72.70	2	1,752	0.11%
2021/07/22	7	73.94	5	72.50	71.40	2	1,695	0.12%
2021/07/13	1	71.30	8	69.51	69.50	-7	1,435	-0.49%
2021/07/12	10	70.00	31	69.84	70.40	-21	1,340	-1.57%
2021/07/09	31	69.56	1	69.10	70.00	30	1,272	2.36%
2021/06/24	0	0.00	1	65.20	64.90	-1	1,620	-0.06%
2021/06/23	0	0.00	3	64.10	63.90	-3	1,608	-0.19%
2021/06/21	1	62.10	0	0.00	62.00	1	1,640	0.06%
2021/06/15	1	63.10	1	64.10	63.70	0	1,707	0.00%
2021/06/01	1	58.10	0	0.00	58.70	1	2,114	0.05%
2021/05/31	1	56.30	0	0.00	56.30	1	2,123	0.05%
2021/05/21	1	54.70	1	54.70	54.70	0	2,432	0.00%
2021/05/17	1	52.10	0	0.00	49.70	1	2,759	0.04%
2021/05/14	0	0.00	1	57.30	54.50	-1	2,730	-0.04%
2021/05/12	0	0.00	15	59.12	56.70	-15	2,712	-0.55%
2021/05/11	1	64.50	0	0.00	61.50	1	2,706	0.04%
2021/05/07	10	65.60	0	0.00	64.80	10	2,891	0.35%
2021/05/06	0	0.00	20	66.44	63.20	-20	3,060	-0.65%
2021/05/05	23	64.57	0	0.00	64.50	23	3,163	0.73%
2021/04/29	2	66.15	0	0.00	65.50	2	3,120	0.06%
2021/04/20	3	66.20	3	66.50	66.90	0	3,152	0.00%
2021/04/14	1	64.50	0	0.00	62.80	1	3,259	0.03%
2021/04/13	5	67.50	3	65.40	64.80	2	3,294	0.06%
2021/04/12	1	68.80	0	0.00	68.80	1	3,249	0.03%
2021/04/07	0	0.00	3	66.70	66.90	-3	3,048	-0.10%
2021/03/31	3	64.00	0	0.00	64.20	3	3,123	0.10%
2021/03/19	0	0.00	10	66.23	66.40	-10	3,126	-0.32%
2021/03/18	2	66.05	0	0.00	66.50	2	3,100	0.06%
2021/03/17	1	64.70	1	64.20	64.10	0	3,071	0.00%
2021/03/15	1	66.10	2	66.30	66.60	-1	3,052	-0.03%
2021/03/12	7	67.33	1	67.50	66.60	6	3,041	0.20%
2021/03/11	3	66.50	3	66.20	66.60	0	2,988	0.00%
2021/03/10	0	0.00	6	64.60	67.00	-6	2,895	-0.21%
2021/03/09	3	63.43	0	0.00	63.90	3	2,836	0.11%
2021/03/08	13	66.81	0	0.00	64.40	13	2,805	0.46%
2021/03/04	0	0.00	1	62.60	63.70	-1	2,697	-0.04%
2021/03/03	2	65.45	0	0.00	63.40	2	2,717	0.07%
2021/02/25	0	0.00	2	64.30	62.20	-2	2,625	-0.08%
2021/02/24	1	62.90	0	0.00	62.20	1	2,613	0.04%
2021/02/23	2	61.90	0	0.00	63.20	2	2,586	0.08%
2021/02/22	1	62.50	0	0.00	61.90	1	2,538	0.04%
2021/02/19	0	0.00	2	61.00	60.90	-2	2,440	-0.08%
2021/02/18	2	60.80	1	60.80	61.00	1	2,421	0.04%
2021/01/29	10	58.00	14	56.29	54.40	-4	2,165	-0.18%
2021/01/28	3	57.87	0	0.00	58.60	3	1,969	0.15%
2021/01/27	10	57.35	11	56.24	56.40	-1	1,780	-0.06%
2021/01/26	1	53.90	1	52.60	52.90	0	1,638	0.00%
2021/01/25	1	52.40	1	51.90	52.40	0	1,618	0.00%
2021/01/22	2	51.60	0	0.00	52.00	2	1,609	0.12%
2021/01/15	1	52.60	0	0.00	52.10	1	1,501	0.07%
2021/01/12	3	53.20	3	51.90	51.90	0	1,440	0.00%
2021/01/11	0	0.00	1	54.10	53.80	-1	1,396	-0.07%
2021/01/07	10	58.43	10	56.67	56.50	0	1,337	0.00%
2021/01/05	0	0.00	1	55.00	54.50	-1	1,160	-0.09%
2020/12/30	22	52.76	22	52.77	52.50	0	1,077	0.00%
2020/12/29	1	54.50	4	53.60	53.00	-3	1,060	-0.28%
2020/12/28	0	0.00	1	53.50	54.50	-1	993	-0.10%
2020/12/22	1	49.85	0	0.00	48.00	1	845	0.12%
2020/12/21	1	49.95	0	0.00	49.95	1	831	0.12%
2020/12/18	2	51.95	0	0.00	50.60	2	818	0.24%
2020/12/16	1	50.40	0	0.00	50.70	1	740	0.14%
2020/12/10	1	52.00	0	0.00	52.00	1	706	0.14%
2020/12/09	0	0.00	1	51.70	52.40	-1	693	-0.14%
2020/12/08	1	49.70	0	0.00	50.00	1	669	0.15%
2020/12/07	0	0.00	2	49.60	49.40	-2	664	-0.30%
2020/12/04	0	0.00	3	50.60	50.50	-3	648	-0.46%
2020/12/03	0	0.00	1	50.90	50.60	-1	644	-0.16%
2020/11/30	2	51.50	6	51.90	51.90	-4	651	-0.61%
2020/11/25	2	49.00	0	0.00	49.05	2	582	0.34%
2020/11/24	1	49.45	0	0.00	48.90	1	604	0.17%
2020/11/23	1	48.85	0	0.00	49.10	1	575	0.17%
2020/11/20	0	0.00	41	47.25	47.25	-41	530	-7.73%
2020/11/18	0	0.00	5	47.80	47.60	-5	511	-0.98%
2020/11/16	7	46.79	0	0.00	47.00	7	491	1.43%
2020/11/13	8	45.42	0	0.00	45.80	8	528	1.51%
2020/11/09	0	0.00	4	45.10	44.85	-4	523	-0.76%
2020/11/04	0	0.00	2	43.95	44.00	-2	536	-0.37%
2020/10/29	0	0.00	5	43.45	43.75	-5	554	-0.90%
2020/10/26	5	43.45	0	0.00	43.35	5	558	0.89%
2020/09/25	0	0.00	3	40.97	40.95	-3	852	-0.35%
2020/09/21	2	44.20	0	0.00	44.05	2	917	0.22%
2020/09/11	2	43.85	0	0.00	43.60	2	973	0.21%
2020/09/08	1	44.55	0	0.00	44.65	1	987	0.10%
2020/09/07	3	44.90	1	46.40	44.90	2	994	0.20%
2020/09/04	3	45.38	2	45.85	45.65	1	1,005	0.10%
2020/09/03	4	45.00	0	0.00	45.00	4	995	0.40%
2020/08/31	1	45.70	0	0.00	45.55	1	1,005	0.10%
2020/08/28	14	44.79	6	44.66	45.00	8	1,012	0.79%
2020/08/26	0	0.00	1	43.45	43.35	-1	1,012	-0.10%
2020/08/25	1	43.40	0	0.00	43.20	1	1,042	0.10%
2020/08/20	0	0.00	1	43.30	43.80	-1	1,070	-0.09%
2020/08/19	1	45.20	0	0.00	46.35	1	1,049	0.10%
2020/07/09	25	52.38	0	0.00	52.30	25	1,082	2.31%
2020/07/07	1	53.90	2	52.05	52.00	-1	1,053	-0.09%
2020/07/06	0	0.00	4	51.45	51.90	-4	1,010	-0.40%
2020/07/03	0	0.00	1	51.00	50.90	-1	986	-0.10%
2020/06/30	0	0.00	27	50.00	50.60	-27	943	-2.86%
2020/06/29	1	48.70	0	0.00	48.60	1	905	0.11%
2020/06/19	1	48.20	0	0.00	48.00	1	876	0.11%
2020/06/17	27	49.35	0	0.00	49.10	27	859	3.14%
2020/06/11	0	0.00	1	50.90	50.00	-1	859	-0.12%
2020/06/10	1	49.95	0	0.00	49.95	1	843	0.12%
2020/06/09	0	0.00	1	50.10	50.20	-1	856	-0.12%
2020/06/03	3	50.00	0	0.00	50.50	3	785	0.38%
2020/06/02	0	0.00	1	49.90	49.75	-1	767	-0.13%
2020/05/29	1	49.90	0	0.00	49.95	1	710	0.14%
2020/05/26	1	49.10	0	0.00	48.75	1	658	0.15%
2020/05/22	0	0.00	2	47.70	47.35	-2	637	-0.31%
2020/05/20	2	46.28	0	0.00	46.30	2	582	0.34%
2020/05/14	0	0.00	1	45.95	46.00	-1	536	-0.19%
2020/05/11	0	0.00	1	45.90	46.00	-1	495	-0.20%
2020/05/07	1	45.00	5	44.92	44.70	-4	443	-0.90%
2020/05/06	2	43.95	0	0.00	44.20	2	414	0.48%
2020/04/30	0	0.00	15	41.71	42.00	-15	376	-3.98%
2020/04/29	9	42.09	2	42.40	41.80	7	380	1.84%
2020/04/28	3	40.20	1	40.70	40.70	2	361	0.55%
2020/04/27	3	39.95	0	0.00	39.95	3	372	0.81%
2020/04/13	1	36.20	2	36.18	35.90	-1	374	-0.27%
2020/03/27	1	31.80	0	0.00	31.50	1	364	0.27%
2020/03/26	1	31.30	0	0.00	31.30	1	362	0.28%
2020/03/18	0	0.00	4	31.03	30.30	-4	332	-1.20%
2020/03/11	0	0.00	1	38.65	38.50	-1	288	-0.35%
2020/03/04	0	0.00	1	38.25	37.90	-1	281	-0.36%
2020/03/02	1	38.10	0	0.00	37.90	1	280	0.36%
2020/02/26	1	39.35	0	0.00	39.15	1	284	0.35%
2020/02/14	0	0.00	1	38.30	38.90	-1	271	-0.37%
2019/12/11	0	0.00	1	41.00	41.10	-1	284	-0.35%
2019/11/22	2	41.40	0	0.00	41.30	2	570	0.35%
2019/11/15	2	41.08	0	0.00	41.15	2	599	0.33%
2019/11/06	1	41.00	0	0.00	41.05	1	616	0.16%
2019/10/24	5	41.85	5	41.70	41.80	0	630	0.00%
2019/10/09	0	0.00	3	40.75	40.80	-3	763	-0.39%
2019/09/24	1	42.65	0	0.00	42.60	1	827	0.12%
2019/09/23	1	42.70	0	0.00	42.80	1	838	0.12%
2019/09/20	1	42.10	0	0.00	42.10	1	845	0.12%
2019/09/16	1	42.95	0	0.00	43.00	1	883	0.11%
2019/09/11	1	43.00	0	0.00	43.00	1	956	0.10%
2019/09/06	0	0.00	1	47.50	46.80	-1	933	-0.11%
2019/09/05	4	45.51	1	45.00	46.15	3	829	0.36%
2019/08/13	1	41.40	0	0.00	41.25	1	844	0.12%
2019/08/08	0	0.00	10	42.05	41.90	-10	860	-1.16%
2019/07/31	10	44.20	0	0.00	44.20	10	920	1.09%
2019/07/23	1	46.00	2	45.75	45.70	-1	1,045	-0.10%
2019/07/18	1	48.00	0	0.00	48.00	1	1,014	0.10%
2019/07/03	0	0.00	11	45.85	45.35	-11	1,500	-0.73%
2019/06/25	2	45.03	2	44.30	44.25	0	1,827	0.00%
2019/06/20	1	44.10	1	44.00	44.00	0	2,008	0.00%
2019/06/13	1	41.40	0	0.00	41.35	1	2,702	0.04%
2019/05/30	1	42.55	0	0.00	42.25	1	2,910	0.03%
2019/05/21	1	42.90	0	0.00	43.50	1	2,956	0.03%
2019/05/13	10	44.85	1	45.30	44.95	9	2,934	0.31%
2019/05/10	0	0.00	1	47.20	45.65	-1	2,928	-0.03%
2019/05/09	1	46.40	0	0.00	47.00	1	2,922	0.03%
2019/05/02	1	48.65	0	0.00	48.65	1	2,934	0.03%
2019/04/30	0	0.00	10	47.18	47.75	-10	2,919	-0.34%
2019/04/29	10	44.95	0	0.00	45.35	10	2,900	0.34%
2019/04/26	1	50.80	0	0.00	49.45	1	2,842	0.04%
2019/04/22	1	52.10	1	52.50	50.90	0	2,931	0.00%
2019/04/19	0	0.00	2	52.10	51.00	-2	2,935	-0.07%
2019/04/18	0	0.00	1	53.70	52.50	-1	2,910	-0.03%
2019/04/11	2	54.35	0	0.00	53.30	2	3,038	0.07%
2019/04/10	1	55.10	1	56.80	55.10	0	2,992	0.00%
2019/04/09	1	54.10	0	0.00	55.60	1	2,921	0.03%
2019/04/08	0	0.00	12	53.00	57.00	-12	2,785	-0.43%
2019/04/03	2	52.00	0	0.00	51.90	2	2,628	0.08%
2019/04/02	0	0.00	1	52.30	53.00	-1	2,624	-0.04%
2019/03/29	0	0.00	1	51.60	52.30	-1	2,556	-0.04%
2019/03/28	10	52.20	0	0.00	51.70	10	2,544	0.39%
2019/03/26	1	51.90	0	0.00	51.90	1	2,516	0.04%
2019/03/25	0	0.00	2	48.70	49.80	-2	2,412	-0.08%
2019/03/22	2	49.15	0	0.00	49.80	2	2,420	0.08%
2019/03/19	0	0.00	30	46.85	48.00	-30	2,032	-1.48%
2019/03/18	1	45.90	1	46.05	45.90	0	1,833	0.00%
2019/03/15	1	42.30	1	43.60	43.65	0	1,676	0.00%
2019/03/13	1	42.50	0	0.00	43.25	1	1,541	0.06%
2019/03/05	0	0.00	3	41.83	41.75	-3	1,530	-0.20%
2019/02/26	0	0.00	2	41.55	41.15	-2	1,561	-0.13%
2019/02/19	30	40.90	0	0.00	41.60	30	1,517	1.98%
2019/02/14	1	41.40	0	0.00	41.45	1	1,542	0.06%
2019/02/13	1	41.80	1	41.70	41.70	0	1,539	0.00%
2019/02/12	1	41.40	1	41.60	41.60	0	1,530	0.00%
2019/01/24	1	41.15	0	0.00	41.70	1	1,488	0.07%
2019/01/21	1	41.65	78	41.53	41.15	-77	1,472	-5.23%
2019/01/16	81	43.41	5	43.42	43.05	76	1,434	5.30%
2019/01/15	1	41.05	0	0.00	41.95	1	1,331	0.08%
2019/01/09	1	41.90	0	0.00	41.50	1	1,251	0.08%
2019/01/08	10	41.40	20	41.33	41.40	-10	1,226	-0.82%
2019/01/07	11	42.73	1	41.65	41.55	10	1,209	0.83%
2019/01/04	0	0.00	1	42.00	42.00	-1	1,148	-0.09%
2019/01/03	0	0.00	16	40.63	40.65	-16	1,075	-1.49%
2018/12/17	0	0.00	2	40.28	40.15	-2	1,104	-0.18%
2018/12/14	2	38.95	1	39.30	39.30	1	1,071	0.09%
2018/12/13	1	38.45	5	38.80	38.90	-4	1,063	-0.38%
2018/12/04	16	39.13	0	0.00	38.50	16	1,453	1.10%
2018/12/03	5	39.00	0	0.00	39.00	5	1,565	0.32%
2018/11/30	1	37.20	0	0.00	37.30	1	1,593	0.06%
2018/11/29	4	37.10	0	0.00	36.95	4	1,669	0.24%
2018/11/22	1	36.50	1	35.40	35.40	0	2,141	0.00%
2018/11/21	1	34.95	0	0.00	35.85	1	2,438	0.04%
2018/11/15	0	0.00	56	34.90	35.20	-56	3,505	-1.60%
2018/11/14	56	33.97	2	34.15	34.70	54	3,585	1.51%
2018/11/13	1	32.15	0	0.00	32.95	1	3,580	0.03%
2018/10/11	1	32.20	3	32.95	32.20	-2	3,599	-0.06%
2018/10/04	0	0.00	0	38.00	37.65	0	3,518	0.00%
2018/09/27	10	40.13	10	40.18	39.55	0	3,339	0.00%
2018/09/18	1	43.65	1	42.60	42.40	0	3,218	0.00%
2018/09/12	0	0.00	12	41.10	41.25	-12	3,205	-0.37%
2018/09/10	3	40.55	0	0.00	41.00	3	3,131	0.10%
2018/09/07	2	46.10	2	46.98	45.00	0	2,932	0.00%
2018/09/06	1	49.35	1	50.00	49.25	0	2,799	0.00%
2018/09/05	10	49.45	1	49.80	49.20	9	2,820	0.32%
2018/09/04	0	0.00	1	48.30	50.20	-1	2,748	-0.04%
2018/09/03	3	52.07	4	50.25	49.45	-1	2,662	-0.04%
2018/08/31	20	48.55	0	0.00	50.70	20	2,514	0.80%
2018/08/30	14	49.50	0	0.00	49.50	14	2,420	0.58%
2018/08/28	0	0.00	0.3	49.65	49.70	-0.3	2,270	-0.01%
2018/08/27	0	0.00	34	49.53	50.40	-34	1,967	-1.73%
2018/08/24	63	49.43	64	49.58	50.80	-1	1,820	-0.05%
2018/08/23	9.3	47.68	19	48.32	48.40	-9.7	1,292	-0.75%
2018/08/22	2	43.50	0	0.00	44.00	2	993	0.20%
2018/08/21	0	0.00	10	42.50	41.80	-10	925	-1.08%
2018/08/20	10	40.90	0	0.00	40.80	10	838	1.19%
2018/08/17	1	39.80	0	0.00	39.40	1	873	0.11%
2018/08/15	0	0.00	1	39.65	39.55	-1	957	-0.10%
2018/08/03	60	39.68	63	39.85	39.75	-3	948	-0.32%
2018/07/25	1	38.35	0	0.00	38.50	1	1,007	0.10%
2018/07/09	0	0.00	1	37.40	37.40	-1	1,175	-0.09%
2018/07/06	0	0.00	37	37.25	37.55	-37	1,212	-3.05%
2018/07/05	1	38.10	0	0.00	37.75	1	1,243	0.08%
2018/07/04	0	0.00	1	38.80	38.25	-1	1,312	-0.08%
2018/07/03	1	39.50	13	38.43	38.40	-12	1,348	-0.89%
2018/06/29	0	0.00	3	39.15	39.30	-3	1,380	-0.22%
2018/06/26	3	39.80	3	39.20	39.75	0	1,826	0.00%
2018/06/22	5	42.67	2	41.55	41.55	3	2,014	0.15%
2018/06/14	15	40.80	0	0.00	40.80	15	2,326	0.64%
2018/06/11	0	0.00	1	41.45	41.50	-1	2,265	-0.04%
2018/06/08	0	0.00	1	41.35	41.70	-1	2,280	-0.04%
2018/06/05	0	0.00	1	40.70	40.35	-1	2,337	-0.04%
2018/06/04	12	40.20	0	0.00	40.70	12	2,346	0.51%
2018/06/01	2	39.60	0	0.00	39.85	2	2,367	0.08%
2018/05/31	0	0.00	1	39.60	39.35	-1	2,392	-0.04%
2018/05/30	3	39.95	0	0.00	39.75	3	2,403	0.12%
2018/05/29	13	42.31	0	0.00	41.20	13	2,453	0.53%
2018/05/28	11	42.30	1	42.10	42.25	10	2,425	0.41%
2018/05/25	0	0.00	3	42.58	42.60	-3	2,433	-0.12%
2018/05/24	1	40.25	7	41.20	43.05	-6	2,428	-0.25%
2018/05/18	7	39.09	0	0.00	39.10	7	2,672	0.26%
2018/05/09	0	0.00	126	40.05	39.80	-126	2,826	-4.46%	大賣/鉅額交易
2018/05/03	1	40.00	0	0.00	39.80	1	3,028	0.03%
2018/05/02	1	39.40	6	40.15	40.30	-5	3,042	-0.16%
2018/04/30	0	0.00	1	37.65	38.80	-1	3,032	-0.03%
2018/04/27	6	36.60	0	0.00	36.60	6	3,017	0.20%
2018/04/23	0	0.00	1	37.70	37.40	-1	2,986	-0.03%
2018/04/20	0	0.00	1	41.35	41.00	-1	2,935	-0.03%
2018/04/19	1	42.70	0	0.00	41.80	1	2,920	0.03%
2018/04/17	0	0.00	1	41.65	41.35	-1	2,873	-0.03%
2018/04/13	0	0.00	5	41.45	41.40	-5	2,881	-0.17%
2018/04/11	3	41.70	2	42.10	41.75	1	2,818	0.04%
2018/04/10	0	0.00	2	44.00	42.55	-2	2,785	-0.07%
2018/04/09	1	42.55	0	0.00	42.55	1	2,715	0.04%
2018/03/30	6	44.37	3	42.58	41.70	3	2,608	0.12%
2018/03/29	2	43.25	1	43.50	44.65	1	2,359	0.04%
2018/03/28	127	41.89	6	41.38	42.20	121	2,225	5.44%	大買/鉅額交易
2018/03/27	10	44.10	13	44.03	41.40	-3	2,192	-0.14%
2018/03/26	5	40.96	2	41.55	43.00	3	2,046	0.15%
2018/03/23	6	40.27	3	40.77	40.25	3	1,935	0.15%
2018/03/22	2	39.30	25	39.65	39.75	-23	1,809	-1.27%
2018/03/21	30	38.23	15	39.25	39.00	15	1,723	0.87%
2018/03/16	7	37.15	0	0.00	36.95	7	1,607	0.44%
2018/03/13	3	36.90	0	0.00	37.30	3	1,577	0.19%
2018/03/08	1	36.75	0	0.00	36.55	1	1,456	0.07%
2018/03/05	0	0.00	15	36.50	36.70	-15	1,393	-1.08%
2018/03/02	5	35.70	5	37.25	37.00	0	1,368	0.00%
2018/02/23	1	37.30	0	0.00	37.30	1	1,212	0.08%
2018/02/22	5	39.00	5	38.60	37.50	0	1,142	0.00%
2018/02/07	16	33.26	0	0.00	32.75	16	847	1.89%
2018/02/06	0	0.00	3	32.70	32.40	-3	833	-0.36%
2018/02/05	1	34.25	0	0.00	35.00	1	795	0.13%
2018/02/02	1	34.90	0	0.00	34.85	1	781	0.13%
2018/02/01	6	35.91	7	35.71	35.20	-1	776	-0.13%
2018/01/31	2	34.90	0	0.00	35.20	2	712	0.28%
2018/01/30	0	0.00	10	34.85	34.25	-10	686	-1.46%
2018/01/29	1	34.05	0	0.00	34.50	1	631	0.16%
2018/01/26	1	33.20	0	0.00	33.70	1	579	0.17%
2018/01/24	10	31.85	0	0.00	31.90	10	477	2.09%
2018/01/18	0	0.00	2	31.15	31.10	-2	452	-0.44%
2018/01/09	0	0.00	2	31.20	31.55	-2	448	-0.45%