僑威 (3078)-富邦-新竹券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.9
漲跌
▼0.1
漲幅
-0.13%
成交量
793張
產業
上櫃電子零組件類股
528人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

僑威 (3078)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	3	76.00	0	0.00	75.90	3	1,819	0.16%
2024/05/30	3.1	76.21	5	77.04	76.00	-1.9	1,849	-0.11%
2024/05/29	6	77.90	1	77.70	77.80	5	1,872	0.27%
2024/05/28	2	77.35	2	77.60	77.70	0	1,929	0.00%
2024/05/27	1.1	76.93	1	77.40	77.40	0.1	1,937	0.01%
2024/05/24	0.1	76.00	7	75.83	75.90	-6.9	1,972	-0.35%
2024/05/23	1.1	75.91	2	77.20	75.90	-1	2,008	-0.05%
2024/05/22	0	0.00	2	77.00	76.60	-2	2,047	-0.10%
2024/05/21	2	76.30	0	0.00	76.50	2	2,079	0.10%
2024/05/20	14	76.49	16	76.29	76.50	-2	2,113	-0.09%
2024/05/17	0	0.00	1	75.70	75.60	-1	2,150	-0.05%
2024/05/16	14	76.01	12	75.30	75.30	2	2,188	0.09%
2024/05/15	4	75.30	0	0.00	75.20	4	2,237	0.18%
2024/05/14	1	75.60	0	0.00	75.60	1	2,306	0.04%
2024/05/13	0.1	75.84	0	0.00	75.40	0.1	2,325	0.01%
2024/05/10	0	76.00	0	0.00	76.10	0	2,340	0.00%
2024/05/08	1	77.50	0	0.00	77.50	1	2,338	0.04%
2024/05/07	1.1	75.42	1	75.00	76.40	0.1	2,331	0.01%
2024/05/06	10	76.20	0	0.00	76.10	10	2,334	0.43%
2024/05/03	5	77.36	4	77.35	76.90	1	2,345	0.04%
2024/05/02	1	76.60	1	77.10	77.10	0	2,346	0.00%
2024/04/26	16	73.90	13	73.73	73.70	3	2,390	0.13%
2024/04/25	14.1	74.05	13	73.40	73.40	1.1	2,392	0.04%
2024/04/24	1	74.20	1	74.30	74.30	0	2,393	0.00%
2024/04/23	7	74.13	14	73.67	73.50	-7	2,411	-0.29%
2024/04/22	9	74.46	4	74.15	73.50	5	2,419	0.21%
2024/04/19	4	76.36	14	76.44	76.10	-10	2,405	-0.41%
2024/04/18	1	77.11	2	76.80	78.20	-1	2,407	-0.04%
2024/04/17	2	77.70	1	77.50	77.40	1	2,422	0.04%
2024/04/16	3.3	77.61	4	77.20	77.10	-0.7	2,461	-0.03%
2024/04/15	2	78.75	1	79.00	78.60	1	2,593	0.04%
2024/04/12	1	78.00	0	0.00	78.80	1	2,613	0.04%
2024/04/11	8	77.73	2	77.90	77.80	6	2,626	0.23%
2024/04/10	0.2	78.60	0	0.00	78.10	0.2	2,709	0.01%
2024/04/09	1	79.00	82	79.06	78.90	-81	2,704	-3.00%
2024/04/08	1.1	78.91	0.1	79.10	78.70	1	2,722	0.03%
2024/04/03	1	79.10	0	0.00	79.10	1	2,800	0.04%
2024/04/02	2	79.70	0	0.00	79.60	2	2,920	0.07%
2024/04/01	0	0.00	1	79.10	79.50	-1	2,941	-0.03%
2024/03/29	3	79.00	3	79.10	79.20	0	2,968	0.00%
2024/03/28	5	79.76	2	79.50	79.50	3	2,986	0.10%
2024/03/27	6	79.20	3	79.70	79.70	3	3,001	0.10%
2024/03/26	19	79.12	54	79.17	79.10	-35	3,020	-1.16%
2024/03/25	1	80.80	0	0.00	80.50	1	3,034	0.03%
2024/03/22	2.1	80.66	32	80.78	81.00	-29.9	3,053	-0.98%
2024/03/21	5	81.72	0	0.00	81.60	5	3,060	0.16%
2024/03/20	19	81.26	21	81.90	82.00	-2	3,106	-0.06%
2024/03/19	2	80.35	9	80.33	80.70	-7	3,113	-0.22%
2024/03/18	8	80.65	1	80.50	80.50	7	3,196	0.22%
2024/03/15	5	79.40	1	79.90	80.00	4	3,305	0.12%
2024/03/14	3	79.33	1	79.98	79.30	2	3,542	0.06%
2024/03/13	2.1	77.70	8	77.76	77.80	-6	4,053	-0.15%
2024/03/12	16	78.46	0	0.00	78.40	16	4,126	0.39%
2024/03/11	18.1	77.50	11	77.76	77.90	7.1	4,156	0.17%
2024/03/08	5.1	80.61	12	80.64	79.30	-6.9	4,164	-0.17%
2024/03/07	11.2	83.47	22	82.17	81.60	-10.8	4,190	-0.26%
2024/03/06	40.1	84.97	40.1	85.17	84.00	0	4,129	0.00%
2024/03/05	1	82.80	2	83.20	83.60	-1	3,947	-0.03%
2024/03/04	13	83.09	15	83.28	83.00	-2	3,982	-0.05%
2024/03/01	6	83.45	13.1	83.50	82.70	-7.1	3,988	-0.18%
2024/02/29	0	0.00	1	82.00	82.00	-1	4,057	-0.02%
2024/02/27	5.1	82.21	2	83.35	81.80	3.1	4,194	0.07%
2024/02/26	7	82.96	3	83.13	83.10	4	5,009	0.08%
2024/02/23	12	83.10	13	81.92	81.90	-1	5,308	-0.02%
2024/02/22	1.2	82.27	1	82.40	82.70	0.2	5,356	0.00%
2024/02/21	6	82.52	16.1	82.81	82.40	-10.1	5,444	-0.19%
2024/02/20	16.2	82.22	3	82.60	82.70	13.2	5,479	0.24%
2024/02/19	2	83.15	14	83.09	83.20	-12	5,496	-0.22%
2024/02/16	4	83.13	4	82.58	83.10	0	5,588	0.00%
2024/02/15	1.1	80.85	13	81.65	82.20	-11.9	5,724	-0.21%
2024/02/05	4.2	80.30	0	0.00	79.80	4.2	5,823	0.07%
2024/02/01	2.5	79.00	2	79.50	79.00	0.5	5,946	0.01%
2024/01/31	2	79.00	2	79.15	78.80	0	6,057	0.00%
2024/01/30	0	0.00	5	79.84	79.80	-5	6,199	-0.08%
2024/01/29	0.5	79.80	1	79.60	79.70	-0.5	6,240	-0.01%
2024/01/26	1	78.30	1	78.20	78.10	0	6,288	0.00%
2024/01/25	4	79.30	0	0.00	79.10	4	6,364	0.06%
2024/01/24	6	80.52	4	80.35	80.10	2	6,443	0.03%
2024/01/23	3	80.20	3	80.27	80.20	0	6,599	0.00%
2024/01/22	3	80.53	7	80.00	80.70	-4	6,667	-0.06%
2024/01/19	1	79.00	3	78.93	78.70	-2	6,846	-0.03%
2024/01/18	13	78.18	12	78.03	78.00	1	6,960	0.01%
2024/01/17	4	78.55	1	79.50	77.80	3	7,288	0.04%
2024/01/16	7	79.40	5	79.50	79.60	2	7,481	0.03%
2024/01/15	7	78.63	7	79.27	79.10	0	7,510	0.00%
2024/01/12	15.1	78.45	8	78.25	78.00	7.1	7,564	0.09%
2024/01/11	5	78.30	6	78.47	79.00	-1	7,620	-0.01%
2024/01/10	15.3	77.63	18.5	77.41	77.40	-3.2	7,775	-0.04%
2024/01/09	40.3	79.02	17	78.66	78.30	23.3	8,039	0.29%
2024/01/08	7	82.10	6	81.50	81.30	1	8,046	0.01%
2024/01/05	0.2	81.70	0	0.00	81.80	0.2	8,493	0.00%
2024/01/04	5.1	81.86	0	0.00	81.60	5.1	8,691	0.06%
2024/01/03	10	83.12	7	83.10	83.00	3	8,692	0.04%
2024/01/02	5.1	83.92	5	84.20	83.90	0	8,732	0.00%
2023/12/29	2.3	84.07	0	0.00	84.20	2.3	8,851	0.03%
2023/12/28	6	84.23	9	84.43	84.80	-3	8,890	-0.03%
2023/12/27	6	82.58	12	82.62	82.60	-6	8,907	-0.07%
2023/12/26	4	82.70	8	82.71	82.70	-4	8,961	-0.04%
2023/12/25	0	0.00	7	83.19	82.70	-7	9,008	-0.08%
2023/12/22	80	83.34	4	83.25	83.00	76	9,019	0.84%
2023/12/21	12	83.07	3	83.13	82.90	9	9,045	0.10%
2023/12/20	14.3	83.54	1	83.80	83.20	13.3	9,062	0.15%
2023/12/19	6.2	83.02	11.2	82.71	82.90	-5	9,089	-0.06%
2023/12/18	3	83.10	3	83.17	83.30	0	9,166	0.00%
2023/12/15	2	83.55	16	83.16	83.20	-14	9,244	-0.15%
2023/12/14	3	84.50	12	83.92	83.80	-9	9,271	-0.10%
2023/12/13	6	83.97	1	84.40	83.80	5	9,276	0.05%
2023/12/12	62.4	84.26	10	84.52	84.00	52.4	9,315	0.56%
2023/12/11	49	85.68	53	85.60	85.30	-4	9,265	-0.04%
2023/12/08	82.2	87.84	117	88.10	87.70	-34.8	9,109	-0.38%	大賣/
2023/12/07	4	84.15	25	84.05	83.60	-21	8,853	-0.24%
2023/12/06	10.3	83.02	0	0.00	82.80	10.3	8,957	0.11%
2023/12/05	18	82.88	10	83.00	82.90	8	8,994	0.09%
2023/12/04	28.1	84.64	9	84.60	83.90	19.1	9,146	0.21%
2023/12/01	15	84.43	5	84.42	84.50	10	9,155	0.11%
2023/11/30	2	84.40	1.6	84.43	84.50	0.4	9,201	0.00%
2023/11/29	8	84.18	32	84.53	83.90	-24	9,271	-0.26%
2023/11/28	12	83.95	0	0.00	84.40	12	9,517	0.13%
2023/11/27	14.3	83.90	12	83.80	83.60	2.3	9,886	0.02%
2023/11/24	32	85.14	13	85.52	85.00	19	9,861	0.19%
2023/11/23	185.8	87.02	180.8	86.98	84.60	5	9,778	0.05%	大買/大賣/
2023/11/22	16.5	85.55	69.2	85.22	85.40	-52.7	9,040	-0.58%
2023/11/21	12	83.88	2	83.90	83.60	10	8,830	0.11%
2023/11/20	12	84.22	25.6	84.02	84.20	-13.6	8,932	-0.15%
2023/11/17	14	82.84	2	82.75	82.80	12	9,002	0.13%
2023/11/16	38	81.92	12.5	81.88	81.90	25.5	9,156	0.28%
2023/11/15	21	82.34	6.1	82.33	81.80	15	9,259	0.16%
2023/11/14	13	83.56	28	83.75	82.50	-15	9,568	-0.16%
2023/11/13	15	82.55	12	82.86	82.30	3	9,744	0.03%
2023/11/10	6	84.90	14	84.99	84.90	-8	9,948	-0.08%
2023/11/09	12	84.21	33	84.76	84.20	-21	10,522	-0.20%
2023/11/08	34	85.13	39	84.96	84.70	-5	10,860	-0.05%
2023/11/07	24.5	84.79	20	84.92	84.80	4.5	11,106	0.04%
2023/11/06	5.3	83.56	16.2	83.83	83.50	-10.9	11,270	-0.10%
2023/11/03	13	83.69	8	83.84	83.10	5	11,597	0.04%
2023/11/02	8	82.58	24.3	83.17	83.90	-16.3	11,808	-0.14%
2023/11/01	6	81.52	8.4	80.90	81.20	-2.4	11,962	-0.02%
2023/10/31	45.1	82.91	16	85.01	81.70	29.1	12,113	0.24%
2023/10/30	4.4	85.04	22	84.96	84.70	-17.6	12,075	-0.15%
2023/10/27	56	84.23	26.4	84.57	84.80	29.7	12,072	0.25%
2023/10/26	15	83.21	12	83.85	82.70	3	12,122	0.02%
2023/10/25	47.2	85.01	42.6	85.35	83.50	4.6	12,295	0.04%
2023/10/24	27	83.67	35.1	82.89	85.30	-8.1	12,105	-0.07%
2023/10/23	0	0.00	23	80.77	80.00	-23	11,995	-0.19%
2023/10/20	22	80.20	12	80.82	80.70	10	12,076	0.08%
2023/10/19	24.2	81.38	44.4	80.77	81.70	-20.2	12,162	-0.17%
2023/10/18	92	81.49	19	82.02	80.60	73	12,231	0.60%
2023/10/17	105	84.91	35	85.03	83.80	70	12,246	0.57%	大買/
2023/10/16	18.2	83.89	53	83.78	84.40	-34.8	12,366	-0.28%
2023/10/13	57.2	84.52	47.1	84.40	84.00	10.2	13,411	0.08%
2023/10/12	30	81.66	28.2	81.99	83.50	1.9	13,339	0.01%
2023/10/11	2	79.60	16	81.73	79.20	-14	13,437	-0.10%
2023/10/06	28	80.10	37	80.56	80.90	-9	13,554	-0.07%
2023/10/05	40	81.16	36	80.78	80.10	4	13,613	0.03%
2023/10/04	25	79.58	19	80.35	80.60	6	13,649	0.04%
2023/10/03	29	80.15	16	79.51	79.20	13	13,795	0.09%
2023/10/02	17.1	78.91	31	79.14	79.10	-13.9	13,861	-0.10%
2023/09/28	1.1	77.12	6	77.13	77.30	-4.9	13,976	-0.04%
2023/09/27	14.1	75.58	10	75.40	75.40	4.1	14,331	0.03%
2023/09/26	25.1	77.51	10	76.24	76.10	15.1	14,535	0.10%
2023/09/25	6	76.00	7	77.03	77.00	-1	14,871	-0.01%
2023/09/22	7	73.83	6	75.58	75.90	1	15,074	0.01%
2023/09/21	12	74.98	26	74.61	74.40	-14	15,147	-0.09%
2023/09/20	16	77.34	19	76.47	76.40	-3	15,341	-0.02%
2023/09/19	24	77.75	15	77.39	77.20	9	15,572	0.06%
2023/09/18	28.1	77.78	4	77.90	77.50	24.1	15,756	0.15%
2023/09/15	9	79.51	2	79.50	78.90	7	16,147	0.04%
2023/09/14	6	79.20	26	79.83	79.80	-20	16,256	-0.12%
2023/09/13	10	77.69	7	77.29	78.20	3	16,373	0.02%
2023/09/12	42.2	78.24	29.4	78.57	78.00	12.8	16,841	0.08%
2023/09/11	9	83.47	7.2	83.64	81.60	1.8	16,789	0.01%
2023/09/08	10.1	82.65	9.1	83.13	82.50	0.9	17,020	0.01%
2023/09/07	33	84.15	20	84.02	83.60	13	17,950	0.07%
2023/09/06	9	83.38	8	83.40	82.80	1	18,724	0.01%
2023/09/05	12	81.63	28	82.06	82.20	-16	18,786	-0.09%
2023/09/04	37.1	80.76	14	80.62	80.80	23.1	19,062	0.12%
2023/09/01	23.3	83.78	15.5	84.34	82.00	7.8	19,547	0.04%
2023/08/31	26.4	83.02	72.1	83.67	85.50	-45.7	19,692	-0.23%
2023/08/30	17.6	80.90	21	81.43	81.70	-3.4	19,704	-0.02%
2023/08/29	12.1	79.78	12	79.75	79.80	0.1	19,820	0.00%
2023/08/28	49.1	80.93	10	79.87	78.90	39.1	19,960	0.20%
2023/08/25	14.1	81.78	15	81.87	81.70	-1	19,972	0.00%
2023/08/24	28	82.61	25	83.42	80.40	3	20,139	0.01%
2023/08/23	28.2	82.50	29	82.33	81.80	-0.8	20,314	0.00%
2023/08/22	27	86.34	19	85.24	84.20	8	20,351	0.04%
2023/08/21	5	85.52	5	85.44	85.30	0	20,290	0.00%
2023/08/18	95	86.79	68.1	85.87	84.40	26.9	20,559	0.13%
2023/08/17	57.2	87.17	70.1	87.33	89.00	-12.9	20,628	-0.06%
2023/08/16	62	85.53	81.3	85.03	86.90	-19.3	20,446	-0.09%
2023/08/15	95.1	85.66	119.2	85.49	84.80	-24.1	20,560	-0.12%	大賣/
2023/08/14	79.1	83.87	71	83.89	82.40	8.1	20,218	0.04%
2023/08/11	59.2	83.55	53.1	83.08	82.20	6.1	20,029	0.03%
2023/08/10	41.2	81.21	26	80.81	79.70	15.2	19,884	0.08%
2023/08/09	33	84.80	22.7	85.18	85.40	10.3	19,734	0.05%
2023/08/08	35.1	84.22	31.4	83.66	84.10	3.6	19,603	0.02%
2023/08/07	31.2	80.87	47	82.83	83.30	-15.9	19,492	-0.08%
2023/08/04	20.1	77.64	54	79.84	81.00	-34	19,346	-0.18%
2023/08/02	40.1	76.69	34.5	76.55	75.70	5.6	19,237	0.03%
2023/08/01	22.3	78.61	7	78.71	78.60	15.3	19,252	0.08%
2023/07/31	57	81.14	29	79.67	78.70	28	19,297	0.15%
2023/07/28	28	80.09	59.1	80.23	81.40	-31.1	19,197	-0.16%
2023/07/27	17.1	77.88	29	79.63	78.10	-11.9	19,159	-0.06%
2023/07/26	30	78.11	23	77.38	76.70	7	19,339	0.04%
2023/07/25	7	78.21	3.2	78.45	77.80	3.8	19,469	0.02%
2023/07/24	41.1	78.71	65	78.21	77.70	-23.9	19,539	-0.12%
2023/07/21	27.1	79.55	24	79.30	79.90	3.1	19,525	0.02%
2023/07/20	68.2	78.39	44.8	77.94	78.90	23.4	19,553	0.12%
2023/07/19	52.7	76.35	28.3	75.95	76.90	24.4	19,616	0.12%
2023/07/18	170.4	86.44	71.5	85.73	78.90	98.9	19,512	0.51%	大買/
2023/07/17	31.1	83.91	74	84.72	87.60	-42.9	18,885	-0.23%
2023/07/14	46.1	78.77	44	79.07	79.70	2.1	18,851	0.01%
2023/07/13	18.7	77.29	23	76.86	76.30	-4.3	18,776	-0.02%
2023/07/12	25.4	76.04	9	75.79	75.70	16.4	18,909	0.09%
2023/07/11	52.7	76.21	48.2	75.06	74.90	4.5	19,029	0.02%
2023/07/10	81.2	76.96	102	75.04	74.90	-20.8	18,978	-0.11%	大賣/
2023/07/07	101	78.69	105.1	79.00	78.60	-4.1	18,863	-0.02%	大買/大賣/
2023/07/06	68.4	80.39	73.4	80.58	80.00	-5	18,926	-0.03%
2023/07/05	28.5	82.88	60	82.52	81.70	-31.5	18,912	-0.17%
2023/07/04	61.3	80.22	48	80.21	79.90	13.3	18,534	0.07%
2023/07/03	57	78.53	39.4	80.24	81.20	17.6	18,386	0.10%
2023/06/30	43	76.11	27	75.04	76.80	16	18,127	0.09%
2023/06/29	44	75.31	15	75.36	74.80	29	17,944	0.16%
2023/06/28	29	75.93	43	76.16	75.00	-14	17,843	-0.08%
2023/06/27	37.2	76.35	54	76.61	75.00	-16.8	17,579	-0.10%
2023/06/26	31	79.38	79.2	79.38	79.60	-48.2	17,295	-0.28%
2023/06/21	53	84.10	58	83.81	82.20	-5	17,029	-0.03%
2023/06/20	16	82.91	11	83.10	81.80	5	16,577	0.03%
2023/06/19	33	82.42	20.7	82.33	82.00	12.3	16,350	0.08%
2023/06/16	109	82.67	80.7	82.23	83.60	28.3	16,178	0.17%	大買/
2023/06/15	21.1	78.39	37	78.22	79.40	-15.9	15,636	-0.10%
2023/06/14	35.5	78.81	21	78.43	79.00	14.5	15,448	0.09%
2023/06/13	110	77.92	112.2	78.47	78.20	-2.2	15,043	-0.01%	大買/大賣/
2023/06/12	118.2	74.21	59.1	74.19	74.20	59.2	14,123	0.42%	大買/
2023/06/09	3	70.00	11.8	72.00	72.00	-8.8	13,152	-0.07%
2023/06/08	61.3	65.65	59.6	65.74	65.50	1.7	13,004	0.01%
2023/06/07	47.1	66.58	73	66.63	68.20	-25.9	12,639	-0.20%
2023/06/06	31	64.18	84	63.68	64.00	-53	12,037	-0.44%
2023/06/05	62	62.45	58.3	62.80	62.60	3.7	11,588	0.03%
2023/06/02	10.1	59.84	40	60.23	59.90	-29.9	11,161	-0.27%
2023/06/01	3	59.20	13	59.62	59.90	-10	10,951	-0.09%
2023/05/31	31	58.82	28	58.16	58.00	3	10,743	0.03%
2023/05/30	39.7	58.98	33	58.71	58.50	6.7	10,599	0.06%
2023/05/29	23.1	59.88	47	59.89	61.00	-23.9	10,304	-0.23%
2023/05/26	67.1	58.81	56.4	58.67	56.80	10.7	9,945	0.11%
2023/05/25	24	59.24	36	58.98	58.90	-12	9,715	-0.12%
2023/05/24	51.5	60.13	84	60.10	59.70	-32.5	9,565	-0.34%
2023/05/23	67	59.00	83.1	59.52	59.70	-16.1	9,189	-0.17%
2023/05/22	25	57.36	28	57.38	57.60	-3	8,693	-0.03%
2023/05/19	112.3	57.59	56	57.14	55.90	56.3	8,549	0.66%	大買/
2023/05/18	41	56.58	27	56.52	57.00	14	8,065	0.17%
2023/05/17	35	55.63	18.1	55.14	56.00	16.9	7,791	0.22%
2023/05/16	19	54.34	53	53.09	54.30	-34	7,546	-0.45%
2023/05/15	34	54.20	12	53.74	52.70	22	7,323	0.30%
2023/05/12	35.3	55.30	13	54.48	55.00	22.3	7,155	0.31%
2023/05/11	11.1	52.52	9.5	52.37	52.00	1.6	6,911	0.02%
2023/05/10	15	53.03	10	53.80	53.70	5	6,742	0.07%
2023/05/09	45.3	54.98	68	53.72	53.80	-22.7	6,631	-0.34%
2023/05/08	27	55.46	8	55.29	55.50	19	6,492	0.29%
2023/05/05	16	54.34	52	54.34	54.30	-36	6,343	-0.57%
2023/05/04	39.2	55.20	21	55.51	55.60	18.2	6,216	0.29%
2023/05/03	29	56.83	20	56.44	56.60	9	6,033	0.15%
2023/05/02	54	56.93	26	56.76	56.90	28	5,775	0.48%
2023/04/28	30.5	54.39	25	54.26	54.40	5.5	5,440	0.10%
2023/04/27	16	52.61	8	52.79	52.30	8	5,192	0.15%
2023/04/26	12	51.34	3	51.13	50.90	9	4,991	0.18%
2023/04/25	16	52.55	10	52.70	52.00	6	4,840	0.12%
2023/04/24	26	53.64	16	53.82	53.10	10	4,661	0.21%
2023/04/21	14	52.75	12	52.25	51.50	2	4,400	0.05%
2023/04/20	29	56.97	32	56.41	54.70	-3	4,074	-0.07%
2023/04/19	29	55.36	45	55.83	56.70	-16	3,489	-0.46%
2023/04/18	12	52.83	2	52.85	51.60	10	3,111	0.32%
2023/04/17	11	52.93	33	53.15	53.40	-22	2,863	-0.77%
2023/04/14	17	49.72	8	50.21	49.35	9	2,510	0.36%
2023/04/13	11	48.67	8	48.92	48.00	3	2,258	0.13%
2023/04/12	9	49.32	26	49.74	49.55	-17	2,122	-0.80%
2023/04/11	12	46.90	36	47.97	48.45	-24	1,952	-1.23%
2023/04/10	2	45.58	24	46.03	45.60	-22	1,676	-1.31%
2023/04/07	3	42.75	4	43.35	42.85	-1	1,484	-0.07%
2023/04/06	46	44.00	13	43.50	43.60	33	1,425	2.31%
2023/03/31	57	43.47	31	43.19	44.30	26	1,330	1.95%
2023/03/30	1	41.10	1	40.95	41.95	0	1,203	0.00%
2023/03/29	1	40.40	1	40.40	40.65	0	1,133	0.00%
2023/03/28	1	39.80	0	0.00	40.20	1	1,092	0.09%
2023/03/27	24	40.23	11	39.85	39.80	13	1,048	1.24%
2023/03/24	0	0.00	12	39.10	38.90	-12	990	-1.21%
2023/03/23	2	38.90	1	38.95	38.80	1	991	0.10%
2023/03/21	12	38.68	3	38.60	39.10	9	942	0.96%
2023/03/20	10	38.30	14	38.23	38.10	-4	901	-0.44%
2023/03/17	6	37.15	9	37.96	37.70	-3	864	-0.35%
2023/03/16	15	35.95	21	35.58	36.50	-6	780	-0.77%
2023/03/15	12	37.05	6	37.38	36.10	6	741	0.81%
2023/03/14	2	35.95	5	35.84	36.45	-3	637	-0.47%
2023/03/13	8	35.57	12	35.89	35.55	-4	613	-0.65%
2023/03/08	0	0.00	8	34.37	34.90	-8	565	-1.42%
2023/03/07	0	0.00	6	34.09	33.95	-6	548	-1.09%
2023/03/06	0	0.00	5	33.77	33.90	-5	540	-0.93%
2023/03/03	0	0.00	1	33.15	33.10	-1	518	-0.19%
2023/03/02	0	0.00	2	32.70	32.75	-2	512	-0.39%
2023/03/01	0	32.80	2	32.85	32.90	-2	509	-0.39%
2023/02/24	2	32.45	2	32.30	32.45	0	504	0.00%
2023/02/23	0	0.00	5	33.37	33.30	-5	491	-1.02%
2023/02/22	2	33.15	1	33.25	33.40	1	486	0.21%
2023/02/21	16	33.63	26	33.55	33.85	-10	474	-2.11%
2023/02/20	2	32.15	13	32.25	32.50	-11	418	-2.63%
2023/02/17	10	32.32	22	32.11	32.20	-12	405	-2.96%
2023/02/16	2	31.25	0	0.00	31.60	2	362	0.55%
2023/02/15	7	30.98	4	31.46	31.25	3	355	0.84%
2023/02/13	1	29.35	12	29.35	29.35	-11	328	-3.35%
2023/02/10	23	29.80	8	29.75	29.65	15	329	4.55%
2023/02/09	0	0.00	1	30.20	30.15	-1	333	-0.30%
2023/02/08	8	29.45	9	29.41	29.40	-1	326	-0.31%
2023/02/06	2	29.30	0	0.00	29.35	2	330	0.61%
2023/02/03	3	29.33	0	0.00	29.40	3	332	0.90%
2023/02/02	1	29.20	0	0.00	29.55	1	332	0.30%
2023/02/01	1	29.30	0	0.00	29.30	1	327	0.30%
2023/01/17	2	28.68	0	0.00	28.65	2	321	0.62%
2023/01/16	0	0.00	2	28.65	28.65	-2	325	-0.62%
2023/01/13	1	28.50	0	0.00	28.55	1	327	0.31%
2023/01/12	2	28.85	0	0.00	28.85	2	328	0.61%
2023/01/11	1	28.90	0	0.00	28.95	1	328	0.30%
2023/01/09	0	0.00	10	28.70	28.75	-10	328	-3.05%
2023/01/05	0	0.00	2	28.50	28.40	-2	335	-0.60%
2023/01/04	0	0.00	8	28.48	28.30	-8	334	-2.39%
2022/12/28	6	28.00	10	28.15	27.90	-4	337	-1.19%
2022/12/26	5	28.65	1	28.40	28.40	4	333	1.20%
2022/12/21	0	0.00	1	27.30	27.35	-1	323	-0.31%
2022/12/20	1	27.30	0	0.00	27.15	1	324	0.31%
2022/12/13	0	0.00	7	27.50	27.45	-7	285	-2.45%
2022/12/09	0	0.00	0.4	28.20	27.80	-0.4	281	-0.13%
2022/12/06	2	27.98	0	0.00	27.80	2	279	0.72%
2022/12/05	0	0.00	1	28.05	28.45	-1	273	-0.37%
2022/12/02	0	0.00	4	27.70	27.85	-4	264	-1.51%
2022/12/01	1	27.70	1	27.60	27.75	0	260	0.00%
2022/11/24	0	0.00	13	26.52	26.70	-13	244	-5.31%
2022/11/23	1	26.25	0	0.00	26.35	1	244	0.41%
2022/11/21	2	26.55	0	0.00	26.30	2	252	0.79%
2022/11/18	3	26.92	0	0.00	26.90	3	263	1.14%
2022/11/17	0	0.00	1	26.35	26.90	-1	276	-0.36%
2022/11/15	0	0.00	0.4	26.50	26.80	-0.4	275	-0.13%
2022/11/11	1	25.90	2	25.75	25.90	-1	279	-0.36%
2022/11/10	1	25.60	0	0.00	25.50	1	278	0.36%
2022/11/09	7	25.83	0	0.00	25.90	7	276	2.54%
2022/11/08	2.4	25.30	0	0.00	25.25	2.4	275	0.85%
2022/11/04	1	25.10	0	0.00	25.00	1	267	0.37%
2022/10/24	1	24.60	0	0.00	24.50	1	253	0.39%
2022/10/19	1	25.80	0	0.00	25.45	1	245	0.41%
2022/10/18	2	25.40	0	0.00	25.80	2	243	0.82%
2022/09/27	4	28.70	0	0.00	29.00	4	242	1.65%
2022/09/23	0	0.00	1	30.00	29.90	-1	262	-0.38%
2022/09/01	2	30.55	0	0.00	30.50	2	287	0.69%
2022/08/25	2	32.05	3	32.20	31.90	-1	284	-0.35%
2022/08/24	2	35.28	0	0.00	35.20	2	278	0.72%
2022/08/23	0	0.00	1	35.50	35.50	-1	262	-0.38%
2022/08/22	0	0.00	2	35.75	35.75	-2	256	-0.78%
2022/08/19	1	35.75	0	0.00	35.80	1	251	0.40%
2022/08/18	8	35.48	3	35.40	35.60	5	248	2.01%
2022/08/16	1	34.55	0.1	34.60	34.55	0.9	232	0.37%
2022/08/12	1	34.05	0	0.00	34.10	1	229	0.44%
2022/07/28	1	32.75	0	0.00	32.75	1	240	0.42%
2022/07/27	0	0.00	1	32.70	32.65	-1	239	-0.42%
2022/07/26	1	32.80	0	0.00	32.80	1	238	0.42%
2022/07/25	1	33.00	0	0.00	32.90	1	240	0.42%
2022/07/20	2	32.40	0	0.00	32.20	2	248	0.80%
2022/07/13	1	29.90	1	30.00	29.85	0	263	0.00%
2022/07/06	0	0.00	1	29.60	29.00	-1	264	-0.38%
2022/07/05	3	29.72	0	0.00	29.95	3	271	1.11%
2022/07/04	0	0.00	2	29.80	29.70	-2	270	-0.74%
2022/06/23	0	0.00	3	33.45	33.05	-3	292	-1.03%
2022/06/21	0	0.00	1	34.40	34.40	-1	289	-0.35%
2022/06/15	1	36.40	0	0.00	36.15	1	293	0.34%
2022/06/13	1	36.05	0	0.00	36.00	1	317	0.32%
2022/06/10	1	36.60	0	0.00	36.65	1	322	0.31%
2022/06/06	1	36.85	0	0.00	36.85	1	360	0.28%
2022/05/25	0	0.00	1	35.60	35.30	-1	394	-0.25%
2022/05/24	1	35.10	0	0.00	35.00	1	409	0.24%
2022/05/18	0	0.00	6	35.05	35.10	-6	431	-1.39%
2022/05/11	1	34.55	0	0.00	34.50	1	443	0.23%
2022/05/04	0	0.00	1	35.85	35.75	-1	452	-0.22%
2022/04/29	3	35.85	0	0.00	35.70	3	463	0.65%
2022/04/28	1	35.65	0	0.00	35.50	1	467	0.21%
2022/04/22	1	37.65	0	0.00	37.50	1	464	0.22%
2022/04/21	1	37.95	1	38.10	37.90	0	471	0.00%
2022/04/20	4	37.63	3	37.80	37.95	1	468	0.21%
2022/04/15	0	0.00	1	35.90	35.95	-1	467	-0.21%
2022/04/14	2	36.20	0	0.00	36.15	2	473	0.42%
2022/04/12	1	35.90	5	35.89	35.95	-4	482	-0.83%
2022/04/11	2	36.70	10	36.50	36.40	-8	485	-1.65%
2022/04/08	0	0.00	6	37.47	37.60	-6	480	-1.25%
2022/04/07	1	37.95	0	0.00	37.45	1	485	0.21%
2022/04/06	0	0.00	1	38.00	38.00	-1	492	-0.20%
2022/04/01	0	38.30	0	0.00	37.80	0	492	0.00%
2022/03/31	1	37.80	0	0.00	37.80	1	500	0.20%
2022/03/30	1	38.05	0	0.00	37.90	1	507	0.20%
2022/03/29	1	38.05	8	38.01	38.05	-7	508	-1.38%
2022/03/28	8	37.66	0	0.00	38.15	8	506	1.58%
2022/03/22	0	0.00	4	37.10	37.20	-4	509	-0.79%
2022/03/21	0	0.00	1	37.00	36.90	-1	515	-0.19%
2022/03/16	1	34.75	0	0.00	34.75	1	539	0.19%
2022/03/15	0	0.00	16	35.66	35.55	-16	544	-2.94%
2022/03/11	1	36.40	1	36.60	36.40	0	568	0.00%
2022/03/10	1	36.35	1	36.90	36.60	0	570	0.00%
2022/03/09	6	36.74	0	0.00	36.40	6	568	1.06%
2022/03/08	4	38.15	0	0.00	37.60	4	554	0.72%
2022/03/07	7	38.66	0	0.00	38.50	7	552	1.27%
2022/03/04	0	0.00	14	39.91	39.75	-14	554	-2.52%
2022/03/02	0	0.00	1	39.15	39.25	-1	614	-0.16%
2022/02/25	1	39.05	1	38.75	39.00	0	942	0.00%
2022/02/24	6.1	38.95	3	39.45	38.70	3.1	954	0.32%
2022/02/22	1	39.10	0	0.00	38.90	1	948	0.11%
2022/02/21	4	39.59	0	0.00	39.60	4	952	0.42%
2022/02/18	2.3	39.52	2	39.60	39.45	0.3	953	0.03%
2022/02/17	1	39.25	1	39.65	39.40	0	953	0.00%
2022/02/16	0	0.00	2	39.00	39.05	-2	953	-0.21%
2022/02/15	2	38.70	0	0.00	38.60	2	956	0.21%
2022/02/14	2	38.55	0	0.00	38.35	2	965	0.21%
2022/02/11	1	39.00	0	0.00	39.10	1	975	0.10%
2022/02/10	3	39.10	0	0.00	39.20	3	981	0.31%
2022/02/09	2	39.18	0	0.00	39.25	2	983	0.20%
2022/02/08	0	0.00	1	38.95	39.00	-1	982	-0.10%
2022/01/26	1	37.75	0	0.00	37.60	1	995	0.10%
2022/01/25	1	37.90	0	0.00	37.80	1	1,010	0.10%
2022/01/24	0	0.00	1	37.80	38.10	-1	1,023	-0.10%
2022/01/20	2	39.03	0	0.00	39.05	2	1,031	0.19%
2022/01/18	0	0.00	1	39.40	39.05	-1	1,044	-0.10%
2022/01/17	1	39.10	2	39.18	39.15	-1	1,051	-0.10%
2022/01/14	2	39.08	0	0.00	39.15	2	1,052	0.19%
2022/01/11	0	0.00	2	38.60	38.55	-2	1,082	-0.18%
2022/01/07	0	0.00	1	39.15	38.65	-1	1,082	-0.09%
2022/01/06	1	39.05	0	0.00	39.00	1	1,080	0.09%
2022/01/05	1	39.45	0	0.00	39.30	1	1,086	0.09%
2022/01/04	1	39.50	0	0.00	39.60	1	1,085	0.09%
2022/01/03	1.4	39.59	5	39.50	39.50	-3.6	1,089	-0.33%
2021/12/30	2	39.80	1	39.80	39.70	1	1,109	0.09%
2021/12/29	0	0.00	1	39.55	39.80	-1	1,110	-0.09%
2021/12/28	2	39.33	0	0.00	39.35	2	1,112	0.18%
2021/12/24	3	39.10	0	0.00	38.90	3	1,129	0.27%
2021/12/22	3	38.90	2	38.90	39.00	1	1,130	0.09%
2021/12/21	2	38.70	0	0.00	38.75	2	1,134	0.18%
2021/12/20	5	38.45	0	0.00	38.35	5	1,137	0.44%
2021/12/17	0	0.00	9	37.87	38.00	-9	1,144	-0.79%
2021/12/16	1	38.30	5	38.22	38.20	-4	1,136	-0.35%
2021/12/14	3	37.90	0	0.00	37.90	3	1,134	0.26%
2021/12/13	1	38.50	3	38.45	38.50	-2	1,124	-0.18%
2021/12/10	0	0.00	3	38.85	38.80	-3	1,120	-0.27%
2021/12/09	0	0.00	1	39.05	39.00	-1	1,113	-0.09%
2021/12/08	2	39.85	1	39.65	39.60	1	1,100	0.09%
2021/11/30	0	0.00	10	39.60	39.55	-10	1,158	-0.86%
2021/11/29	4	39.14	0	0.00	39.25	4	1,164	0.34%
2021/11/26	3.1	41.11	18	41.15	40.10	-14.9	1,148	-1.30%
2021/11/25	15.5	42.90	6	42.58	42.30	9.5	1,114	0.85%
2021/11/24	31	43.71	43	43.97	43.50	-12	1,081	-1.11%
2021/11/23	2	40.25	2	40.60	40.70	0	840	0.00%
2021/11/19	1	40.05	0.1	40.05	39.90	0.9	874	0.10%
2021/11/18	4	40.10	0	0.00	39.90	4	883	0.45%
2021/11/17	3	40.47	0	0.00	40.25	3	889	0.34%
2021/11/16	1	40.90	0	0.00	40.55	1	894	0.11%
2021/11/15	11	40.40	6	40.68	40.70	5	908	0.55%
2021/11/11	5	39.67	0	0.00	39.55	5	948	0.53%
2021/11/10	7	40.29	11	40.18	40.05	-4	966	-0.41%
2021/11/09	1	40.70	8	40.93	41.00	-7	972	-0.72%
2021/11/08	1	40.80	0	0.00	40.75	1	985	0.10%
2021/11/05	1	40.95	0	0.00	40.80	1	1,020	0.10%
2021/11/03	5	40.87	0	0.00	40.90	5	1,164	0.43%
2021/11/02	3	41.95	2	41.55	40.90	1	1,171	0.09%
2021/11/01	4	41.30	0	0.00	41.70	4	1,177	0.34%
2021/10/29	1	40.10	1	40.45	40.55	0	1,199	0.00%
2021/10/28	5	40.48	6	40.47	40.30	-1	1,345	-0.07%
2021/10/27	4	39.54	5	39.87	40.15	-1	1,359	-0.07%
2021/10/26	2	39.98	1	39.90	39.65	1	1,378	0.07%
2021/10/25	2	39.20	2	39.45	40.00	0	1,383	0.00%
2021/10/22	3	39.17	1	39.30	39.30	2	1,431	0.14%
2021/10/21	1	39.45	4	39.54	39.20	-3	1,460	-0.21%
2021/10/20	1	39.15	10	39.34	38.80	-9	1,492	-0.60%
2021/10/19	0.1	39.30	3	39.20	39.35	-2.9	1,540	-0.19%
2021/10/18	0	0.00	10	37.70	37.75	-10	1,543	-0.65%
2021/10/15	1	37.90	0	0.00	37.80	1	1,581	0.06%
2021/10/08	3	39.00	0	0.00	38.95	3	1,767	0.17%
2021/10/07	1	37.65	2	38.43	39.00	-1	1,824	-0.05%
2021/10/05	1	36.05	1	37.25	37.20	0	1,978	0.00%
2021/10/04	5	36.90	2	36.70	36.50	3	1,994	0.15%
2021/10/01	1	38.20	15	37.97	37.50	-14	2,006	-0.70%
2021/09/29	3	38.48	0	0.00	38.30	3	2,079	0.14%
2021/09/28	2	39.53	0	0.00	39.20	2	2,109	0.09%
2021/09/27	2	39.95	0	0.00	39.80	2	2,153	0.09%
2021/09/24	18	40.29	0	0.00	40.30	18	2,281	0.79%
2021/09/15	2	39.55	6	39.44	39.50	-4	2,542	-0.16%
2021/09/14	5	39.95	0	0.00	39.95	5	2,557	0.20%
2021/09/13	1	40.45	0	0.00	40.15	1	2,581	0.04%
2021/09/09	15	40.06	1	39.90	39.80	14	2,654	0.53%
2021/09/08	26	39.90	2	40.03	39.60	24	2,657	0.90%
2021/09/07	13	39.87	1	40.10	39.60	12	2,661	0.45%
2021/09/06	2	42.23	20	41.54	40.70	-18	2,655	-0.68%
2021/09/03	6	43.41	0	0.00	43.25	6	2,628	0.23%
2021/09/02	6	43.43	1	44.00	43.30	5	2,648	0.19%
2021/09/01	7	43.49	2	43.58	43.30	5	2,665	0.19%
2021/08/31	8	43.60	4	43.73	43.65	4	2,676	0.15%
2021/08/30	9	44.00	0	0.00	43.90	9	2,701	0.33%
2021/08/27	2	47.05	2	46.98	46.90	0	2,712	0.00%
2021/08/26	3	46.92	0	0.00	47.10	3	2,701	0.11%
2021/08/25	10	46.66	1	46.70	46.85	9	2,722	0.33%
2021/08/24	2	46.20	0	0.00	45.90	2	2,720	0.07%
2021/08/23	1	46.00	1	45.70	45.90	0	2,759	0.00%
2021/08/20	1	45.10	1	44.90	44.85	0	2,792	0.00%
2021/08/19	0	0.00	1	45.05	44.80	-1	2,812	-0.04%
2021/08/18	1	44.90	5	45.00	46.40	-4	2,831	-0.14%
2021/08/17	16	45.87	5	45.60	45.50	11	2,865	0.38%
2021/08/16	20	46.29	8	46.21	46.30	12	2,880	0.42%
2021/08/13	11	48.14	3	48.20	47.70	8	2,891	0.28%
2021/08/12	12	48.49	1	48.60	48.60	11	2,919	0.38%
2021/08/11	10	48.65	1	49.50	48.50	9	2,980	0.30%
2021/08/10	16	50.58	1	50.10	49.30	15	3,024	0.50%
2021/08/09	35	50.79	11	50.74	50.60	24	3,072	0.78%
2021/08/06	6	54.18	7	53.91	53.80	-1	3,047	-0.03%
2021/08/05	29	54.30	6	54.10	54.10	23	3,152	0.73%
2021/08/04	4	54.50	4	54.55	54.40	0	3,330	0.00%
2021/08/03	16	54.83	17	55.66	54.60	-1	3,463	-0.03%
2021/08/02	5	53.64	6	53.92	53.90	-1	3,378	-0.03%
2021/07/30	3	53.30	3	53.70	53.20	0	3,434	0.00%
2021/07/29	0	0.00	13	53.30	53.40	-13	3,479	-0.37%
2021/07/28	1	51.30	11	52.84	53.00	-10	3,551	-0.28%
2021/07/27	3	53.60	4	53.45	53.00	-1	3,698	-0.03%
2021/07/26	7	54.10	5	54.44	54.00	2	3,896	0.05%
2021/07/23	7	53.83	2	54.10	53.80	5	4,227	0.12%
2021/07/22	0	0.00	3	53.07	52.80	-3	4,906	-0.06%
2021/07/21	15	53.52	5	52.50	52.50	10	5,796	0.17%
2021/07/20	7	53.24	0	0.00	53.10	7	5,919	0.12%
2021/07/19	2	53.95	0	0.00	54.10	2	5,980	0.03%
2021/07/16	25	55.15	6	54.80	54.90	19	6,173	0.31%
2021/07/15	7	54.19	0	0.00	54.40	7	6,318	0.11%
2021/07/14	4	53.65	0	0.00	53.60	4	6,385	0.06%
2021/07/13	8	54.63	19	54.59	54.70	-11	6,481	-0.17%
2021/07/12	3	53.63	6	53.77	53.60	-3	6,465	-0.05%
2021/07/09	1	52.80	5	53.00	52.60	-4	6,501	-0.06%
2021/07/08	3	53.23	1	53.40	53.20	2	6,645	0.03%
2021/07/07	6	53.15	8	54.24	53.20	-2	6,796	-0.03%
2021/07/06	7	53.21	1	54.20	53.10	6	7,190	0.08%
2021/07/05	34	53.94	30	53.50	54.00	4	7,314	0.05%
2021/07/02	5	53.48	3	53.20	53.60	2	7,573	0.03%
2021/07/01	10	54.39	9	54.98	54.00	1	7,870	0.01%
2021/06/30	15	54.77	66	55.20	56.20	-51	7,959	-0.64%
2021/06/29	12	52.71	6	52.93	52.30	6	7,895	0.08%
2021/06/28	4	53.00	2	53.00	53.00	2	7,979	0.03%
2021/06/25	2	53.20	3	53.70	52.90	-1	8,118	-0.01%
2021/06/24	2	53.80	5	53.56	53.40	-3	8,468	-0.04%
2021/06/23	0	0.00	10	52.58	52.60	-10	8,563	-0.12%
2021/06/22	2	52.20	0	0.00	51.50	2	8,787	0.02%
2021/06/18	1	53.10	5	53.52	53.40	-4	8,969	-0.04%
2021/06/17	4	52.03	4	52.68	53.00	0	9,017	0.00%
2021/06/16	0	0.00	2	53.00	52.20	-2	9,056	-0.02%
2021/06/15	0	0.00	5	51.90	52.60	-5	9,118	-0.05%
2021/06/11	3	51.77	7	52.04	51.60	-4	9,165	-0.04%
2021/06/10	5	51.80	14	51.69	51.60	-9	9,298	-0.10%
2021/06/09	1	52.70	0	0.00	52.00	1	9,379	0.01%
2021/06/08	15	53.47	0	0.00	53.30	15	9,572	0.16%
2021/06/07	4	52.70	2	52.70	52.70	2	9,647	0.02%
2021/06/04	8	53.04	1.2	52.92	52.90	6.8	9,658	0.07%
2021/06/03	0	0.00	1	53.10	52.70	-1	9,675	-0.01%
2021/06/02	4	52.73	12	52.33	52.20	-8	9,744	-0.08%
2021/06/01	5	52.40	13	52.77	53.00	-8	9,738	-0.08%
2021/05/31	2.1	52.86	3	52.77	52.40	-0.9	9,767	-0.01%
2021/05/28	7	51.44	11	51.37	51.60	-4	9,821	-0.04%
2021/05/27	2	50.65	1	51.10	50.60	1	9,963	0.01%
2021/05/26	2	50.60	0	0.00	50.60	2	10,269	0.02%
2021/05/25	4	50.98	4	51.03	50.70	0	10,416	0.00%
2021/05/24	2	49.48	2	49.55	49.55	0	10,869	0.00%
2021/05/21	3	48.45	5	48.44	48.50	-2	11,724	-0.02%
2021/05/20	6	47.92	2	48.40	47.30	4	11,946	0.03%
2021/05/19	5	47.95	7	48.04	48.90	-2	12,591	-0.02%
2021/05/18	6	45.44	5	45.99	47.55	1	12,771	0.01%
2021/05/17	6.1	44.48	15	45.03	43.25	-8.9	12,829	-0.07%
2021/05/14	5	47.59	16	47.61	47.85	-11	12,759	-0.09%
2021/05/13	6	46.90	24.1	46.44	47.30	-18.1	12,711	-0.14%
2021/05/12	17	49.09	5	51.00	46.85	12	12,619	0.10%
2021/05/11	12	53.08	3.1	51.85	51.30	8.9	12,429	0.07%
2021/05/10	15	56.56	6	56.45	56.20	9	12,281	0.07%
2021/05/07	3.1	57.12	1	57.00	57.60	2.1	12,262	0.02%
2021/05/06	3	55.87	4	55.20	56.20	-1	12,215	-0.01%
2021/05/05	10	55.73	15	55.72	55.20	-5	12,182	-0.04%
2021/05/04	41	55.43	26	53.95	55.40	15	12,136	0.12%
2021/05/03	35	57.26	14.1	57.25	56.50	20.9	11,957	0.17%
2021/04/29	33	61.46	66.3	61.62	60.50	-33.3	11,757	-0.28%
2021/04/28	34	65.72	36	65.44	64.00	-2	11,431	-0.02%
2021/04/27	43	62.97	107	64.41	66.20	-64	10,762	-0.59%	大賣/
2021/04/26	13	60.28	18	60.22	60.20	-5	9,870	-0.05%
2021/04/23	3	58.87	18	58.79	58.70	-15	9,753	-0.15%
2021/04/22	32	59.53	24	59.50	58.40	8	9,715	0.08%
2021/04/21	44	60.45	38	60.51	60.40	6	9,543	0.06%
2021/04/20	11	59.03	5	59.22	59.20	6	9,330	0.06%
2021/04/19	5	59.36	19	59.12	58.20	-14	9,285	-0.15%
2021/04/16	16	58.45	5	58.52	58.20	11	9,155	0.12%
2021/04/15	6	58.48	6	59.03	59.00	0	9,124	0.00%
2021/04/14	6.1	57.97	0	0.00	57.70	6.1	9,068	0.07%
2021/04/13	6.1	59.99	17	59.95	58.50	-10.9	8,985	-0.12%
2021/04/12	35	61.34	63	61.18	60.40	-28	8,875	-0.32%
2021/04/09	42.1	58.97	21	59.06	58.50	21.1	8,481	0.25%
2021/04/08	39.2	60.07	32	60.85	59.80	7.2	8,379	0.09%
2021/04/07	30	59.96	85	60.04	62.20	-55	8,163	-0.67%
2021/04/06	11	58.14	26	58.14	58.90	-15	7,958	-0.19%
2021/04/01	25	56.45	2	56.60	56.40	23	8,183	0.28%
2021/03/31	23	57.10	6	56.95	56.70	17	8,243	0.21%
2021/03/30	29	57.11	3	57.67	57.80	26	8,167	0.32%
2021/03/29	86	57.45	24	57.30	56.80	62	8,044	0.77%
2021/03/26	11	55.09	30	55.33	54.80	-19	7,706	-0.25%
2021/03/25	33	55.90	659	56.41	54.70	-626	7,612	-8.22%	大賣/鉅額交易
2021/03/24	658	55.66	50	55.47	56.30	608	7,405	8.21%	大買/鉅額交易
2021/03/23	13	52.64	17	52.84	52.40	-4	7,319	-0.05%
2021/03/22	19	53.32	7	53.09	53.10	12	7,292	0.16%
2021/03/19	20	54.00	19	53.36	54.00	1	7,323	0.01%
2021/03/18	14	53.91	28	53.88	53.80	-14	7,372	-0.19%
2021/03/17	8	54.35	3	54.93	54.30	5	7,358	0.07%
2021/03/16	46	55.56	38	55.33	54.60	8	7,360	0.11%
2021/03/15	6	53.80	29	53.92	54.00	-23	7,383	-0.31%
2021/03/12	15	55.51	69	55.53	54.80	-54	7,351	-0.73%
2021/03/11	10	56.77	14	56.54	57.00	-4	7,247	-0.06%
2021/03/10	10	54.60	3	54.40	54.70	7	7,262	0.10%
2021/03/09	1	52.10	0	0.00	54.10	1	7,713	0.01%
2021/03/08	3	53.63	2	53.25	53.00	1	7,739	0.01%
2021/03/05	15	51.77	0	0.00	52.20	15	7,759	0.19%
2021/03/04	1	52.50	0	0.00	52.50	1	7,809	0.01%
2021/03/03	12	53.23	30	51.80	53.50	-18	8,017	-0.22%
2021/03/02	13	54.74	28	54.15	51.70	-15	8,078	-0.19%
2021/02/26	43	56.23	11	55.91	57.00	32	7,963	0.40%
2021/02/25	26	61.08	9	62.06	62.00	17	7,698	0.22%
2021/02/24	49	61.42	48	60.77	62.00	1	7,580	0.01%
2021/02/23	76	59.20	204.5	60.66	62.00	-128.5	7,130	-1.80%	大賣/鉅額交易
2021/02/22	15	55.28	6	57.20	57.60	9	6,411	0.14%
2021/02/19	32.5	51.02	63	51.08	52.40	-30.5	6,230	-0.49%
2021/02/18	173	47.57	32	47.80	47.70	141	5,582	2.53%	大買/鉅額交易
2021/02/17	67	46.01	7	45.80	45.90	60	5,386	1.11%
2021/02/05	0	0.00	10	43.80	43.45	-10	5,404	-0.19%
2021/02/04	0	0.00	7	43.54	43.55	-7	5,435	-0.13%
2021/02/03	9	42.97	0	0.00	42.50	9	5,464	0.16%
2021/02/02	5	42.50	4	42.28	42.20	1	5,545	0.02%
2021/02/01	5	42.04	1	42.25	42.10	4	5,661	0.07%
2021/01/29	4	43.29	2	43.60	42.60	2	5,750	0.03%
2021/01/28	6	43.03	0	0.00	42.80	6	5,728	0.10%
2021/01/27	5	43.10	8	43.19	43.10	-3	5,728	-0.05%
2021/01/26	2	42.50	3	42.60	42.00	-1	5,718	-0.02%
2021/01/25	5	42.13	1	42.10	42.30	4	5,710	0.07%
2021/01/22	6	41.05	1	41.05	41.75	5	5,737	0.09%
2021/01/21	11	41.60	16	40.87	40.70	-5	5,760	-0.09%
2021/01/20	2	41.85	33	42.01	41.10	-31	5,767	-0.54%
2021/01/19	4	43.05	7	43.02	42.85	-3	5,729	-0.05%
2021/01/18	6	42.60	19	42.74	42.85	-13	5,743	-0.23%
2021/01/15	14	44.08	0	0.00	43.70	14	5,725	0.24%
2021/01/14	0	0.00	2	44.50	44.70	-2	5,709	-0.04%
2021/01/13	1	43.65	4	43.76	43.65	-3	5,697	-0.05%
2021/01/12	4	43.48	8.1	43.62	43.20	-4.1	5,714	-0.07%
2021/01/11	12	44.43	1	44.70	44.40	11	5,707	0.19%
2021/01/08	16	44.59	17.1	45.10	44.20	-1.1	5,821	-0.02%
2021/01/07	1	44.00	6	44.03	43.95	-5	6,164	-0.08%
2021/01/06	36	44.22	15	44.68	43.90	21	6,462	0.32%
2021/01/05	2	45.00	16	45.35	45.15	-14	6,407	-0.22%
2021/01/04	18	44.34	29	44.56	44.40	-11	6,393	-0.17%
2020/12/31	12	44.38	13	44.22	44.15	-1	6,454	-0.02%
2020/12/30	14	44.77	104	44.71	44.80	-90	6,435	-1.40%	大賣/
2020/12/29	26.1	46.14	41	46.06	45.50	-14.9	6,416	-0.23%
2020/12/28	183	47.85	48	47.78	47.15	135	6,317	2.14%	大買/鉅額交易
2020/12/25	10	45.98	39	45.27	46.20	-29	5,901	-0.49%
2020/12/24	1	44.10	0	0.00	44.00	1	5,814	0.02%
2020/12/23	2	43.43	0	0.00	43.55	2	5,905	0.03%
2020/12/22	3	43.93	0	0.00	42.85	3	6,003	0.05%
2020/12/21	19	43.01	12	43.18	43.35	7	6,031	0.12%
2020/12/18	29	44.09	0	0.00	43.75	29	6,070	0.48%
2020/12/17	23	44.29	9	43.81	43.95	14	6,167	0.23%
2020/12/16	1	45.00	10	45.03	45.00	-9	6,158	-0.15%
2020/12/15	28	46.26	45	45.37	44.60	-17	6,182	-0.27%
2020/12/14	21	46.40	15	46.06	46.30	6	6,144	0.10%
2020/12/11	19	44.94	1	45.65	44.95	18	6,231	0.29%
2020/12/10	15.1	45.76	4	45.38	45.55	11.1	6,286	0.18%
2020/12/09	15	46.68	31	47.01	46.60	-16	6,404	-0.25%
2020/12/08	6	44.93	5	45.44	45.65	1	6,589	0.02%
2020/12/07	23	45.37	13	45.30	45.40	10	6,993	0.14%
2020/12/04	25.1	46.38	0	0.00	46.40	25.1	7,338	0.34%
2020/12/03	38	47.06	36	47.23	46.80	2	7,607	0.03%
2020/12/02	20	44.92	4	45.15	45.00	16	7,408	0.22%
2020/12/01	12	44.97	23	45.43	44.85	-11	7,721	-0.14%
2020/11/30	20	44.59	27	44.53	44.20	-7	8,099	-0.09%
2020/11/27	38	45.19	100.3	45.12	45.25	-62.3	8,484	-0.73%
2020/11/26	41	43.64	28	43.70	44.60	13	8,462	0.15%
2020/11/25	12	42.47	6	42.73	42.10	6	8,721	0.07%
2020/11/24	9	43.61	0	0.00	43.10	9	9,288	0.10%
2020/11/23	3	43.97	2	43.88	43.80	1	9,394	0.01%
2020/11/20	27	43.98	2	43.88	43.85	25	9,633	0.26%
2020/11/19	25	44.05	4	44.10	43.90	21	9,908	0.21%
2020/11/18	2	43.05	7	43.00	42.95	-5	9,891	-0.05%
2020/11/17	3	42.37	1	42.50	42.10	2	9,865	0.02%
2020/11/16	1	42.40	6	42.53	42.90	-5	9,928	-0.05%
2020/11/13	13	43.08	12	43.32	42.95	1	9,970	0.01%
2020/11/12	10	41.94	1	42.00	41.95	9	9,868	0.09%
2020/11/11	39	41.73	7	41.94	42.30	32	9,903	0.32%
2020/11/10	14	41.50	7	41.89	41.15	7	9,919	0.07%
2020/11/09	14	42.76	13	42.42	43.15	1	9,890	0.01%
2020/11/06	6	41.42	6	41.96	41.50	0	9,804	0.00%
2020/11/05	0	0.00	7	40.23	40.25	-7	9,796	-0.07%
2020/11/03	2	39.65	2	39.55	39.35	0	9,851	0.00%
2020/11/02	1	38.90	1	38.25	38.70	0	9,866	0.00%
2020/10/30	17	39.60	3	38.90	38.90	14	9,922	0.14%
2020/10/29	7	39.48	8	39.65	40.10	-1	9,999	-0.01%
2020/10/28	2	40.93	5	40.76	40.40	-3	9,958	-0.03%
2020/10/27	1	41.60	1	41.30	41.40	0	9,915	0.00%
2020/10/26	6	41.92	3	41.37	41.10	3	9,907	0.03%
2020/10/23	9	41.88	8.4	41.82	41.75	0.6	9,907	0.01%
2020/10/22	1	42.00	2	41.50	41.60	-1	9,904	-0.01%
2020/10/21	16	42.44	5	42.15	42.20	11	9,878	0.11%
2020/10/20	7	42.94	6	42.87	42.85	1	9,869	0.01%
2020/10/19	1	42.70	13	42.63	42.75	-12	9,853	-0.12%
2020/10/16	5	44.76	5	44.14	42.90	0	9,851	0.00%
2020/10/15	28	45.83	29	45.56	44.35	-1	9,731	-0.01%
2020/10/14	21	44.37	50	44.31	45.50	-29	9,337	-0.31%
2020/10/13	6	41.51	10	41.38	41.60	-4	9,032	-0.04%
2020/10/12	4	42.14	2	42.38	41.70	2	9,014	0.02%
2020/10/08	15	42.65	23	42.50	42.25	-8	8,977	-0.09%
2020/10/07	10	42.43	7	42.47	42.70	3	8,888	0.03%
2020/10/06	18	42.04	20	42.12	42.20	-2	8,877	-0.02%
2020/10/05	22	41.76	6	41.74	42.10	16	8,895	0.18%
2020/09/30	4	40.64	7	40.74	41.00	-3	8,900	-0.03%
2020/09/29	24	41.52	25	40.64	40.55	-1	8,924	-0.01%
2020/09/28	31	41.99	29	41.82	41.80	2	9,002	0.02%
2020/09/25	21	41.05	6	39.68	39.85	15	9,070	0.17%
2020/09/24	7	41.81	2	41.78	41.25	5	9,153	0.05%
2020/09/23	5	42.85	3	42.93	42.60	2	9,105	0.02%
2020/09/22	5	42.47	3	42.43	42.25	2	9,036	0.02%
2020/09/21	7	44.23	18	44.49	43.85	-11	8,908	-0.12%
2020/09/18	17	44.84	0	0.00	45.00	17	8,834	0.19%
2020/09/17	10	43.98	16	44.03	44.70	-6	8,775	-0.07%
2020/09/16	41	45.27	36	44.72	44.35	5	8,703	0.06%
2020/09/15	6	44.55	8	44.61	44.65	-2	8,526	-0.02%
2020/09/14	27	44.20	21	44.51	44.10	6	8,427	0.07%
2020/09/11	73	43.94	92	44.04	43.95	-19	8,259	-0.23%
2020/09/10	77	47.98	123	46.84	46.00	-46	7,942	-0.58%	大賣/
2020/09/09	87	49.40	20	49.94	50.70	67	7,501	0.89%
2020/09/08	90	47.70	83	47.97	48.40	7	7,051	0.10%
2020/09/07	39	47.52	57	46.82	45.40	-18	6,722	-0.27%
2020/09/04	89	48.27	74	48.70	48.50	15	6,500	0.23%
2020/09/03	30	49.11	69	48.64	48.25	-39	6,166	-0.63%
2020/09/02	78	47.40	66	48.60	49.20	12	5,732	0.21%
2020/09/01	36	45.63	32	45.45	44.75	4	5,337	0.07%
2020/08/31	55	45.19	172.4	45.52	45.45	-117.4	5,126	-2.29%	大賣/鉅額交易
2020/08/28	128	44.30	132.2	43.56	44.60	-4.2	4,766	-0.09%	大買/大賣/
2020/08/27	50	42.40	33	42.28	42.40	17	4,190	0.41%
2020/08/26	5	38.10	95	37.32	38.55	-90	4,145	-2.17%
2020/08/25	17	36.31	41	36.26	36.70	-24	3,926	-0.61%
2020/08/24	0	0.00	24	34.23	34.60	-24	3,605	-0.67%
2020/08/20	9	32.16	14	31.59	32.00	-5	3,590	-0.14%
2020/08/19	24	33.44	25	34.00	33.30	-1	3,502	-0.03%
2020/08/18	4	33.50	5	32.91	33.00	-1	3,412	-0.03%
2020/08/17	15	33.53	151	33.50	33.50	-136	3,398	-4.00%	大賣/鉅額交易
2020/08/14	22	32.70	11	32.85	32.85	11	3,384	0.33%
2020/08/13	171	32.47	21	32.62	33.15	150	3,322	4.51%	大買/鉅額交易
2020/08/12	4	32.05	0	0.00	32.25	4	3,282	0.12%
2020/08/11	0	0.00	3	32.47	31.70	-3	3,260	-0.09%
2020/08/10	0	0.00	28	31.96	32.00	-28	3,200	-0.87%
2020/08/07	5	31.51	1	32.00	31.45	4	3,205	0.12%
2020/08/06	8	31.10	3	31.05	31.35	5	3,205	0.16%
2020/08/05	10	31.15	0	0.00	31.35	10	3,346	0.30%
2020/08/04	1	31.00	6	31.18	32.15	-5	3,288	-0.15%
2020/08/03	11	29.90	3	30.20	30.15	8	3,198	0.25%
2020/07/30	5	29.90	5	29.94	30.10	0	3,199	0.00%
2020/07/29	5	28.60	13	29.82	30.00	-8	3,200	-0.25%
2020/07/28	7	29.01	40	28.53	28.40	-33	3,195	-1.03%
2020/07/27	26	29.56	3	29.58	29.30	23	3,192	0.72%
2020/07/24	8	29.99	11	29.85	29.75	-3	3,185	-0.09%
2020/07/23	10	30.40	0	0.00	30.45	10	3,158	0.32%
2020/07/21	0	0.00	3	30.25	30.10	-3	3,087	-0.10%
2020/07/20	0	0.00	4	30.08	30.20	-4	3,062	-0.13%
2020/07/17	2	29.40	12	30.00	29.70	-10	3,040	-0.33%
2020/07/16	11	29.40	1	29.75	29.45	10	3,021	0.33%
2020/07/15	6	29.40	5	29.32	29.30	1	3,055	0.03%
2020/07/14	10	29.69	5	29.76	29.55	5	3,090	0.16%
2020/07/13	10	29.85	6	29.80	29.95	4	3,073	0.13%
2020/07/10	18	30.30	4	30.55	29.75	14	3,049	0.46%
2020/07/09	18	30.22	6	30.17	30.30	12	2,978	0.40%
2020/07/08	39	30.44	3	30.40	30.25	36	2,935	1.23%
2020/07/07	73	30.54	8	30.15	30.15	65	2,884	2.25%
2020/07/06	14	30.75	10	30.91	30.70	4	2,752	0.15%
2020/07/03	8	29.33	20	29.88	29.45	-12	2,559	-0.47%
2020/07/02	10	28.12	5	28.10	28.35	5	2,348	0.21%
2020/07/01	4	27.60	0	0.00	27.75	4	2,318	0.17%
2020/06/30	8	27.50	0	0.00	27.40	8	2,307	0.35%
2020/06/29	9	27.41	0	0.00	27.40	9	2,298	0.39%
2020/06/24	10	27.75	8	27.71	27.80	2	2,294	0.09%
2020/06/23	17	28.08	0	0.00	27.85	17	2,291	0.74%
2020/06/19	15	28.10	1	28.15	28.10	14	2,270	0.62%
2020/06/18	1	27.70	0	0.00	28.00	1	2,245	0.04%
2020/06/17	16	27.96	0	0.00	27.90	16	2,223	0.72%
2020/06/16	15	27.30	5	27.54	27.80	10	2,197	0.46%
2020/06/15	3	27.02	5	26.90	26.85	-2	2,178	-0.09%
2020/06/12	19	26.17	8	26.81	27.25	11	2,165	0.51%
2020/06/11	9	27.46	13	27.35	26.90	-4	2,117	-0.19%
2020/06/10	12	28.34	1	28.15	27.95	11	2,050	0.54%
2020/06/09	6	28.44	12	28.66	28.35	-6	2,036	-0.29%
2020/06/08	20	28.72	10	28.88	28.30	10	1,991	0.50%
2020/06/05	8	28.26	1	28.10	28.40	7	1,915	0.37%
2020/06/04	10	28.50	14	28.54	28.45	-4	1,892	-0.21%
2020/06/03	32	28.28	2.1	28.30	28.00	29.9	1,843	1.62%
2020/06/02	6	28.18	4	28.01	27.75	2	1,778	0.11%
2020/06/01	6	27.48	14	27.78	27.40	-8	1,650	-0.48%
2020/05/28	2	27.05	8	27.81	27.00	-6	1,551	-0.39%
2020/05/27	10	27.83	56	27.38	27.80	-46	1,456	-3.16%
2020/05/26	0	0.00	1	26.75	26.85	-1	1,368	-0.07%
2020/05/25	0	0.00	1	27.00	26.80	-1	1,350	-0.07%
2020/05/22	0	0.00	6	27.21	26.75	-6	1,335	-0.45%
2020/05/21	9	27.42	13.4	27.23	27.35	-4.4	1,297	-0.34%
2020/05/19	5	26.70	1	27.10	26.80	4	1,210	0.33%
2020/05/18	0	0.00	2	26.50	26.50	-2	1,174	-0.17%
2020/05/15	10	26.55	1	26.60	26.50	9	1,153	0.78%
2020/05/14	4	27.06	11	26.86	26.50	-7	1,113	-0.63%
2020/05/13	13	26.81	25	26.60	27.15	-12	1,063	-1.13%
2020/05/12	92	26.57	23	26.38	26.70	69	999	6.90%
2020/05/11	0	0.00	11	24.57	24.60	-11	820	-1.34%
2020/05/08	10	24.10	14	24.35	24.20	-4	794	-0.50%
2020/05/07	0	0.00	6	23.54	23.50	-6	759	-0.79%
2020/05/06	0	0.00	15	23.45	23.40	-15	754	-1.99%
2020/05/05	0	0.00	3	23.60	23.25	-3	739	-0.41%
2020/05/04	2	23.20	4	23.45	23.40	-2	722	-0.28%
2020/04/30	6	22.93	5	23.27	23.40	1	696	0.14%
2020/04/29	6	22.83	0	0.00	22.75	6	683	0.88%
2020/04/28	1	22.35	0	0.00	22.75	1	683	0.15%
2020/04/27	2	22.25	0	0.00	22.35	2	703	0.28%
2020/04/24	3	22.12	1	22.15	22.05	2	703	0.28%
2020/04/23	1	21.95	0	0.00	22.20	1	704	0.14%
2020/04/21	2	21.90	0	0.00	21.60	2	738	0.27%
2020/04/20	5	22.42	0	0.00	22.40	5	752	0.66%
2020/04/17	4	23.06	3	23.08	22.75	1	710	0.14%
2020/04/16	1	21.80	0	0.00	22.00	1	671	0.15%
2020/04/15	4	21.91	0	0.00	21.85	4	690	0.58%
2020/04/14	3	21.55	0	0.00	21.80	3	705	0.43%
2020/04/13	4	21.34	0	0.00	21.15	4	701	0.57%
2020/04/10	3	20.70	0	0.00	20.95	3	704	0.43%
2020/04/09	4	20.83	0	0.00	20.85	4	707	0.57%
2020/04/08	0	20.10	1	20.10	20.10	-1	696	-0.14%
2020/04/07	3	19.57	0	0.00	19.65	3	698	0.43%
2020/03/24	1	17.95	0	0.00	18.00	1	728	0.14%
2020/03/17	1	17.75	10	17.95	17.90	-9	752	-1.20%
2020/03/13	2	18.55	4	18.45	19.00	-2	849	-0.24%
2020/03/12	1	21.85	0	0.00	20.25	1	865	0.12%
2020/03/11	2	22.55	0	0.00	22.20	2	889	0.22%
2020/03/10	3	22.33	0	0.00	22.50	3	901	0.33%
2020/03/09	1	23.00	0	0.00	22.85	1	903	0.11%
2020/03/06	1	23.95	0	0.00	24.10	1	909	0.11%
2020/03/05	1	24.20	0	0.00	24.20	1	946	0.11%
2020/03/04	1	23.85	0	0.00	23.80	1	1,022	0.10%
2020/03/03	2	23.88	0	0.00	23.85	2	1,162	0.17%
2020/03/02	2	23.25	1	23.50	23.35	1	1,193	0.08%
2020/02/27	3	23.83	0	0.00	23.60	3	1,217	0.25%
2020/02/26	1	24.15	0	0.00	24.10	1	1,227	0.08%
2020/02/25	1	23.90	0	0.00	24.15	1	1,238	0.08%
2020/02/24	1	24.20	0	0.00	24.10	1	1,269	0.08%
2020/02/21	1	24.45	0	0.00	24.35	1	1,283	0.08%
2020/02/20	1	24.65	2	24.70	24.50	-1	1,313	-0.08%
2020/02/18	2	24.55	0	0.00	24.50	2	1,464	0.14%
2020/02/17	1	24.55	0	0.00	24.50	1	1,542	0.06%
2020/02/13	1	24.75	0	0.00	24.75	1	1,623	0.06%
2020/02/10	1	24.05	0	0.00	24.05	1	1,895	0.05%
2020/02/07	1	24.65	0	0.00	24.50	1	1,944	0.05%
2020/02/04	2	24.45	0	0.00	24.60	2	2,011	0.10%
2020/02/03	1	23.50	0	0.00	24.10	1	2,009	0.05%
2020/01/30	3	24.88	0	0.00	24.75	3	2,005	0.15%
2020/01/17	0	0.00	6	27.53	27.55	-6	1,990	-0.30%
2020/01/16	0	0.00	2	27.53	27.55	-2	1,995	-0.10%
2020/01/14	0	0.00	4	27.65	27.75	-4	1,963	-0.20%
2020/01/08	5	26.10	0	0.00	25.60	5	1,930	0.26%
2020/01/07	1	26.00	0	0.00	26.00	1	1,920	0.05%
2020/01/03	1	26.85	0	0.00	26.65	1	1,948	0.05%
2020/01/02	2	26.85	0	0.00	26.85	2	1,942	0.10%
2019/12/30	1	26.95	0	0.00	26.80	1	1,937	0.05%
2019/12/26	2	27.10	0	0.00	27.00	2	1,937	0.10%
2019/12/20	1	26.95	0	0.00	27.00	1	2,019	0.05%
2019/12/19	1	27.15	0	0.00	27.15	1	2,083	0.05%
2019/12/18	1	27.10	0	0.00	27.00	1	2,066	0.05%
2019/12/13	2	27.00	1	26.95	26.90	1	2,051	0.05%
2019/12/12	1	27.15	0	0.00	27.15	1	2,031	0.05%
2019/12/11	3	27.53	0	0.00	27.40	3	2,029	0.15%
2019/12/10	1	27.65	0	0.00	28.00	1	2,014	0.05%
2019/12/09	1	27.60	0	0.00	28.15	1	1,941	0.05%
2019/12/06	0	0.00	3	28.30	28.45	-3	1,894	-0.16%
2019/12/04	1	27.95	0	0.00	28.05	1	1,849	0.05%
2019/12/03	1	27.90	0	0.00	28.30	1	1,847	0.05%
2019/11/29	11	28.89	1	29.45	28.70	10	1,802	0.55%
2019/11/28	3	29.43	26	29.06	29.90	-23	1,784	-1.29%
2019/11/26	1	27.75	2	28.13	27.60	-1	1,626	-0.06%
2019/11/25	2	28.15	0	0.00	28.05	2	1,602	0.12%
2019/11/21	0	0.00	9	28.65	28.65	-9	1,593	-0.56%
2019/11/20	5	28.15	10	28.18	28.20	-5	1,616	-0.31%
2019/11/18	11	28.85	0	0.00	28.70	11	1,585	0.69%
2019/11/15	1	28.55	4.4	28.60	28.65	-3.4	1,490	-0.23%
2019/11/14	0	0.00	1	28.60	28.50	-1	1,430	-0.07%
2019/11/12	1	27.70	50	27.44	27.70	-49	1,313	-3.73%
2019/11/11	1	28.25	1	27.95	27.65	0	1,271	0.00%
2019/11/08	0	0.00	5	27.83	27.40	-5	1,178	-0.42%
2019/11/07	5	27.30	10	27.45	26.95	-5	1,095	-0.46%
2019/11/06	55	26.67	9	26.73	26.95	46	1,006	4.57%
2019/11/05	2	26.60	19	26.44	26.70	-17	970	-1.75%
2019/11/01	1	25.05	0	0.00	25.30	1	906	0.11%
2019/10/25	0	0.00	3	25.80	25.70	-3	900	-0.33%
2019/10/23	3	25.85	10	25.90	25.75	-7	904	-0.77%
2019/10/21	0	0.00	1	25.85	26.00	-1	896	-0.11%
2019/10/14	20	25.99	2	25.63	26.10	18	853	2.11%
2019/10/04	10	25.45	0	0.00	25.40	10	802	1.25%
2019/10/02	1	25.20	0	0.00	25.15	1	798	0.13%
2019/09/26	7	26.43	2	26.83	26.45	5	771	0.65%
2019/09/25	0	0.00	11	26.40	26.40	-11	731	-1.50%
2019/09/24	1	26.05	10	26.36	25.95	-9	700	-1.28%
2019/09/18	0	0.00	1	25.15	24.85	-1	612	-0.16%
2019/09/17	0	0.00	0.3	25.15	25.15	-0.3	611	-0.05%
2019/09/16	1	25.30	1	25.70	25.25	0	632	0.00%
2019/09/12	0	0.00	10	25.35	25.55	-10	620	-1.61%
2019/09/11	1	25.10	0	0.00	25.10	1	601	0.17%
2019/09/05	1	24.95	0	0.00	24.90	1	581	0.17%
2019/09/03	7	25.19	12	25.20	25.05	-5	567	-0.88%
2019/09/02	11	25.13	7	25.39	25.35	4	555	0.72%
2019/08/29	0	0.00	1	23.85	24.00	-1	474	-0.21%
2019/08/28	5	23.95	1	24.25	23.85	4	468	0.85%
2019/08/27	5	24.00	0	0.00	24.40	5	458	1.09%
2019/08/23	2	24.35	1	24.30	24.55	1	440	0.23%
2019/08/22	0	0.00	1	23.85	24.15	-1	386	-0.26%
2019/08/13	0	0.00	1	22.90	22.75	-1	370	-0.27%
2019/08/08	4	22.96	9	22.85	22.85	-5	368	-1.36%
2019/08/07	6	24.25	0	0.00	24.20	6	354	1.69%
2019/08/06	1	23.70	0	0.00	24.40	1	344	0.29%
2019/08/02	1	24.70	0	0.00	24.70	1	349	0.29%
2019/07/31	2	25.43	0	0.00	25.40	2	362	0.55%
2019/07/30	1	25.75	0	0.00	25.35	1	369	0.27%
2019/07/29	1	25.75	0	0.00	25.75	1	370	0.27%
2019/07/22	10	24.99	0	0.00	25.05	10	365	2.73%
2019/07/09	0	0.00	6	24.75	24.70	-6	746	-0.80%
2019/07/05	1	25.20	3	25.25	25.25	-2	784	-0.25%
2019/07/02	0	0.00	2	24.95	24.95	-2	831	-0.24%
2019/06/27	1	24.65	0	0.00	24.65	1	1,014	0.10%
2019/06/21	7	25.43	0	0.00	25.40	7	1,228	0.57%
2019/06/19	4	24.20	0	0.00	24.15	4	1,213	0.33%
2019/06/18	0	0.00	1	24.20	24.00	-1	1,217	-0.08%
2019/06/14	1	24.15	0	0.00	24.10	1	1,311	0.08%
2019/06/13	0	0.00	1	24.20	23.95	-1	1,347	-0.07%
2019/05/23	1	23.30	0	0.00	23.15	1	1,910	0.05%
2019/05/22	0	0.00	1	24.00	23.65	-1	1,925	-0.05%
2019/05/21	1	23.20	1	23.55	23.80	0	2,038	0.00%
2019/05/20	1	23.40	0	0.00	23.35	1	2,075	0.05%
2019/05/16	1	24.50	0	0.00	24.20	1	2,128	0.05%
2019/05/09	0	0.00	1	25.60	25.10	-1	2,260	-0.04%
2019/05/08	1	26.15	10	26.10	26.15	-9	2,250	-0.40%
2019/05/07	1	26.50	0	0.00	26.50	1	2,247	0.04%
2019/05/06	0	0.00	2	27.00	26.70	-2	2,241	-0.09%
2019/05/03	1	27.50	0	0.00	27.45	1	2,233	0.04%
2019/04/29	3	27.53	1	27.20	27.20	2	2,226	0.09%
2019/04/26	2	27.75	0	0.00	27.70	2	2,218	0.09%
2019/04/25	2	28.03	0	0.00	28.15	2	2,213	0.09%
2019/04/24	1	28.05	0	0.00	28.20	1	2,207	0.05%
2019/04/22	1	28.70	1	28.70	28.75	0	2,183	0.00%
2019/04/19	6	29.00	10	29.20	29.35	-4	2,157	-0.19%
2019/04/18	0	0.00	1	28.45	28.55	-1	2,029	-0.05%
2019/04/17	2	28.40	29	28.38	28.40	-27	2,007	-1.35%
2019/04/16	4	28.63	10	28.52	28.65	-6	1,985	-0.30%
2019/04/12	10	27.45	0	0.00	27.40	10	1,847	0.54%
2019/04/10	0	0.00	15	27.35	27.50	-15	1,812	-0.83%
2019/04/09	3	27.75	5	27.74	27.70	-2	1,797	-0.11%
2019/04/08	0	0.00	1	28.05	28.15	-1	1,781	-0.06%
2019/04/03	26	28.64	37	28.40	28.40	-11	1,766	-0.62%
2019/04/02	2	27.33	5	28.05	28.20	-3	1,645	-0.18%
2019/03/29	5	27.80	1	27.85	27.55	4	1,586	0.25%
2019/03/28	4	27.86	0	0.00	27.70	4	1,574	0.25%
2019/03/27	18	28.35	6	28.25	28.40	12	1,563	0.77%
2019/03/26	6	26.91	2	27.95	27.95	4	1,434	0.28%
2019/03/20	0	0.00	4	27.58	27.40	-4	1,550	-0.26%
2019/03/19	5	28.21	0	0.00	28.05	5	1,532	0.33%
2019/03/18	12	27.81	0.3	28.10	28.10	11.7	1,461	0.80%
2019/03/14	1	27.05	0	0.00	27.25	1	1,412	0.07%
2019/03/13	0	0.00	1	27.40	27.40	-1	1,402	-0.07%
2019/03/12	1	27.55	11	27.17	27.35	-10	1,360	-0.73%
2019/03/11	4	27.71	1	27.85	27.50	3	1,345	0.22%
2019/03/08	5	27.29	2	27.15	27.30	3	1,328	0.23%
2019/03/07	6	27.50	0	0.00	27.20	6	1,308	0.46%
2019/03/06	56	27.41	46	27.35	28.00	10	1,268	0.79%
2019/03/05	98	27.03	69	27.32	27.15	29	1,186	2.44%
2019/03/04	3	25.02	16	25.31	25.60	-13	951	-1.37%
2019/02/27	1	24.45	2	24.90	24.45	-1	926	-0.11%
2019/02/26	3	24.90	0	0.00	24.90	3	919	0.33%
2019/02/25	1	24.90	0	0.00	24.90	1	915	0.11%
2019/02/22	6	24.88	0	0.00	24.75	6	909	0.66%
2019/02/21	1	25.00	4	25.18	25.10	-3	909	-0.33%
2019/02/20	14	25.61	18	25.92	25.45	-4	894	-0.45%
2019/02/19	5	24.14	5	24.46	24.90	0	781	0.00%
2019/02/18	10	23.85	0	0.00	23.75	10	745	1.34%
2019/02/15	7	24.13	7	24.33	24.05	0	724	0.00%
2019/02/14	4	25.34	1	25.30	25.25	3	686	0.44%
2019/02/13	19	25.37	0	0.00	25.70	19	679	2.79%
2019/02/12	5	25.21	4	25.00	25.15	1	639	0.16%
2019/01/29	0	0.00	1	23.40	23.45	-1	549	-0.18%
2019/01/28	0	0.00	1	23.25	23.10	-1	542	-0.18%
2019/01/18	1	23.20	0	0.00	23.05	1	559	0.18%
2019/01/15	1	22.45	0	0.00	22.50	1	559	0.18%
2018/12/26	1	23.30	20	23.05	23.05	-19	621	-3.06%
2018/12/25	1	23.90	1	23.85	23.30	0	619	0.00%
2018/12/22	0.1	23.65	0	0.00	23.65	0.1	610	0.02%
2018/12/20	0	0.00	2	23.85	23.65	-2	604	-0.33%
2018/12/17	1	25.20	6	25.05	24.95	-5	571	-0.88%
2018/12/14	23	25.74	3	24.33	25.60	20	548	3.65%
2018/12/13	0	0.00	2	23.30	24.00	-2	434	-0.46%
2018/12/12	2	22.65	0	0.00	22.70	2	417	0.48%
2018/12/04	1	23.90	0	0.00	23.85	1	453	0.22%
2018/11/09	0	0.00	2	22.80	23.00	-2	590	-0.34%
2018/11/08	0	0.00	8	22.80	22.50	-8	595	-1.34%
2018/11/07	0	0.00	3	22.20	22.25	-3	600	-0.50%
2018/11/02	0	0.00	11	22.23	22.20	-11	755	-1.46%
2018/10/25	1	21.60	0	0.00	21.15	1	794	0.13%
2018/10/24	0.2	22.45	0	0.00	22.45	0.2	803	0.02%
2018/10/22	0	0.00	1	22.65	22.70	-1	826	-0.12%
2018/10/18	0.1	23.00	4	23.10	22.70	-3.9	876	-0.44%
2018/10/15	10	23.05	0	0.00	22.60	10	887	1.13%
2018/10/12	1	22.30	0	0.00	22.75	1	891	0.11%
2018/10/11	8	22.25	0	0.00	22.25	8	893	0.90%
2018/10/09	1	25.30	0	0.00	24.70	1	879	0.11%
2018/10/02	1	26.85	0	0.00	26.75	1	886	0.11%
2018/09/26	0	0.00	17	26.66	27.00	-17	968	-1.76%
2018/09/25	1	26.80	0	0.00	26.65	1	982	0.10%
2018/09/19	1	26.95	0	0.00	26.90	1	1,056	0.09%
2018/09/17	1	27.30	0	0.00	27.20	1	1,092	0.09%
2018/09/14	0	0.00	1	27.50	27.35	-1	1,111	-0.09%
2018/09/13	0	0.00	1	27.10	27.15	-1	1,128	-0.09%
2018/09/12	3	27.02	0	0.00	26.80	3	1,138	0.26%
2018/09/10	1	27.30	0	0.00	26.80	1	1,203	0.08%
2018/09/07	3	28.92	0	0.00	28.05	3	1,223	0.25%
2018/09/06	1	29.30	16	29.30	29.30	-15	1,275	-1.18%
2018/09/05	0	0.00	220	29.41	29.35	-220	1,498	-14.68%	大賣/鉅額交易
2018/09/04	0	0.00	4	29.40	29.35	-4	1,560	-0.26%
2018/09/03	1	29.70	0	0.00	29.40	1	1,657	0.06%
2018/08/31	1	29.55	0	0.00	29.50	1	1,922	0.05%
2018/08/30	1	29.55	5	29.80	29.20	-4	1,942	-0.21%
2018/08/29	9	30.85	0	0.00	31.30	9	1,919	0.47%
2018/08/28	1	30.45	0	0.00	30.75	1	1,915	0.05%
2018/08/27	1	29.80	2	30.30	30.75	-1	1,912	-0.05%
2018/08/24	1	29.85	0	0.00	29.75	1	1,950	0.05%
2018/08/23	1	30.25	0	0.00	30.05	1	1,984	0.05%
2018/08/20	11	29.89	1	29.85	29.80	10	1,992	0.50%
2018/08/17	1	30.30	0	0.00	30.10	1	1,989	0.05%
2018/08/16	20	29.35	75	29.68	29.85	-55	1,985	-2.77%
2018/08/14	1	30.05	50	30.08	30.30	-49	1,973	-2.48%
2018/08/13	1	31.25	0	0.00	30.00	1	1,969	0.05%
2018/08/10	1	31.60	0	0.00	31.35	1	1,951	0.05%
2018/08/09	12	31.78	0	0.00	31.50	12	1,935	0.62%
2018/08/08	0	0.00	2	34.05	34.30	-2	1,849	-0.11%
2018/08/06	0	0.00	1	34.20	34.10	-1	1,858	-0.05%
2018/07/31	2	34.48	2	34.50	34.55	0	1,918	0.00%
2018/07/27	0	0.00	10	34.05	34.10	-10	1,904	-0.53%
2018/07/25	10	33.60	0	0.00	34.30	10	1,890	0.53%
2018/07/24	0	0.00	2	33.10	33.40	-2	1,860	-0.11%
2018/07/23	0	0.00	22	32.72	32.60	-22	1,850	-1.19%
2018/07/19	1	33.00	1	33.05	33.00	0	1,865	0.00%
2018/07/18	5	33.15	0	0.00	33.10	5	1,875	0.27%
2018/07/12	22	33.28	0	0.00	33.40	22	1,870	1.18%
2018/07/11	0	0.00	12	32.92	32.90	-12	1,875	-0.64%
2018/07/10	3	32.77	3	32.95	33.00	0	1,882	0.00%
2018/07/09	14	32.69	12	32.85	32.75	2	1,911	0.10%
2018/07/06	28	31.31	25	31.70	31.70	3	1,934	0.16%
2018/07/05	3	32.23	2	32.40	31.30	1	1,925	0.05%
2018/07/04	2	32.35	1	32.35	32.30	1	1,915	0.05%
2018/07/03	2	33.15	1	33.45	32.55	1	1,912	0.05%
2018/06/29	1	33.90	0	0.00	33.55	1	1,897	0.05%
2018/06/28	3	32.97	3	33.27	33.90	0	1,867	0.00%
2018/06/27	2	33.85	2	34.00	33.15	0	1,847	0.00%
2018/06/26	2	33.30	1	33.50	33.55	1	1,838	0.05%
2018/06/25	4	34.08	2	34.33	33.80	2	1,822	0.11%
2018/06/22	4	33.89	25	34.00	34.00	-21	1,815	-1.16%
2018/06/21	10	34.32	9	34.61	34.00	1	1,809	0.06%
2018/06/20	9	34.01	6	33.82	33.70	3	1,815	0.17%
2018/06/19	2	35.00	0	0.00	34.50	2	1,794	0.11%
2018/06/15	5	35.99	1	35.80	35.55	4	1,768	0.23%
2018/06/14	3	36.20	4	35.90	36.05	-1	1,735	-0.06%
2018/06/13	17	36.89	213	37.10	36.00	-196	1,677	-11.69%	大賣/鉅額交易
2018/06/12	10	34.99	2	34.55	35.00	8	1,470	0.54%
2018/06/11	2	35.45	18	35.53	35.55	-16	1,428	-1.12%
2018/06/08	633	35.18	307	35.36	34.85	326	1,339	24.34%	大買/大賣/鉅額交易
2018/06/07	3	32.98	3	33.20	33.25	0	1,085	0.00%
2018/06/06	1	33.00	0	0.00	32.75	1	1,069	0.09%
2018/06/05	3	32.43	1	32.65	32.55	2	1,081	0.18%
2018/06/04	0	0.00	5	32.20	32.45	-5	1,069	-0.47%
2018/06/01	6	32.48	3	32.93	32.05	3	1,082	0.28%
2018/05/25	5	31.20	0	0.00	31.15	5	1,099	0.45%
2018/05/23	0	0.00	1	31.05	31.05	-1	1,192	-0.08%
2018/05/21	0	0.00	2	31.75	31.70	-2	1,216	-0.16%
2018/05/18	5	32.30	2	32.10	31.90	3	1,231	0.24%
2018/05/17	0	0.00	4	31.94	32.00	-4	1,243	-0.32%
2018/05/16	1	31.80	0	0.00	31.60	1	1,285	0.08%
2018/05/11	0	0.00	2	31.45	31.40	-2	1,357	-0.15%
2018/05/09	3	32.37	10	31.88	32.00	-7	1,338	-0.52%
2018/05/08	1	30.45	0	0.00	30.50	1	1,279	0.08%
2018/05/07	0	0.00	3	30.15	30.45	-3	1,296	-0.23%
2018/05/04	2	29.93	1	30.10	29.85	1	1,326	0.08%
2018/05/03	0	0.00	3	30.02	29.85	-3	1,329	-0.23%
2018/05/02	7	29.84	0	0.00	29.70	7	1,340	0.52%
2018/04/26	2	29.85	4	30.08	29.80	-2	1,391	-0.14%
2018/04/25	1	30.10	1	30.45	30.30	0	1,464	0.00%
2018/04/24	0	0.00	2	30.70	30.65	-2	1,470	-0.14%
2018/04/23	5	31.73	6	32.05	31.60	-1	1,468	-0.07%
2018/04/20	12	31.69	2	31.80	31.70	10	1,470	0.68%
2018/04/19	1	31.80	2	31.98	31.90	-1	1,478	-0.07%
2018/04/18	2	32.10	0	0.00	31.65	2	1,485	0.13%
2018/04/17	0	0.00	2	32.30	31.95	-2	1,501	-0.13%
2018/04/16	2	32.50	4	32.60	32.25	-2	1,546	-0.13%
2018/04/13	16	32.64	9	32.58	32.45	7	1,575	0.44%
2018/04/12	202	32.81	6	31.52	33.30	196	1,583	12.38%	大買/鉅額交易
2018/04/11	1	30.75	0	0.00	30.80	1	1,596	0.06%
2018/04/10	2	30.70	11	30.71	30.75	-9	1,655	-0.54%
2018/04/09	11	30.67	12	30.60	30.50	-1	1,716	-0.06%
2018/04/03	3	31.05	0	0.00	31.10	3	1,734	0.17%
2018/04/02	3	31.77	0	0.00	31.55	3	1,745	0.17%
2018/03/28	4	31.85	0	0.00	31.70	4	1,808	0.22%
2018/03/27	0	0.00	3	31.62	32.05	-3	1,835	-0.16%
2018/03/26	12	30.57	13	31.06	31.10	-1	1,844	-0.05%
2018/03/23	4	31.10	1	31.20	30.95	3	1,847	0.16%
2018/03/22	1	32.30	3	32.23	32.15	-2	1,847	-0.11%
2018/03/21	1	32.25	4	32.15	32.30	-3	1,851	-0.16%
2018/03/20	2	32.30	11	32.30	32.15	-9	1,863	-0.48%
2018/03/19	1	32.70	4	32.74	32.65	-3	1,885	-0.16%
2018/03/16	17	32.98	4	32.88	32.65	13	1,925	0.68%
2018/03/15	0	0.00	6	32.67	33.00	-6	1,938	-0.31%
2018/03/14	10	32.16	0	0.00	32.20	10	1,961	0.51%
2018/03/13	5	32.00	10	32.00	32.00	-5	2,009	-0.25%
2018/03/12	0	0.00	10	32.00	31.85	-10	2,025	-0.49%
2018/03/09	33	31.52	30	31.55	31.60	3	2,063	0.15%
2018/03/08	13	32.14	1	32.25	31.95	12	2,096	0.57%
2018/03/07	11	31.95	1	32.10	31.90	10	2,153	0.46%
2018/03/06	15	33.00	30	33.07	32.80	-15	2,231	-0.67%
2018/03/05	11	33.25	4	33.15	32.90	7	2,313	0.30%
2018/03/02	12	32.73	10	32.70	32.70	2	2,390	0.08%
2018/03/01	0	0.00	3	33.25	32.95	-3	2,521	-0.12%
2018/02/27	2	32.73	7	32.91	32.55	-5	2,605	-0.19%
2018/02/26	3	33.53	10	33.65	32.80	-7	2,806	-0.25%
2018/02/22	0	0.00	1	32.05	31.90	-1	3,132	-0.03%
2018/02/21	2	31.60	3	31.83	31.90	-1	3,201	-0.03%
2018/02/09	5	29.70	5	30.11	31.05	0	3,265	0.00%
2018/02/08	5	30.86	1	30.75	31.20	4	3,276	0.12%
2018/02/07	2	29.43	5	29.58	29.60	-3	3,294	-0.09%
2018/02/06	11	29.81	2	28.78	28.60	9	3,332	0.27%
2018/02/01	2	32.18	2	32.35	32.05	0	3,570	0.00%
2018/01/30	5	32.43	0	0.00	32.20	5	3,964	0.13%
2018/01/29	3	32.67	1	32.30	33.10	2	4,471	0.04%
2018/01/26	1	31.80	0	0.00	31.80	1	4,740	0.02%
2018/01/25	1	31.95	1	31.95	31.95	0	4,907	0.00%
2018/01/24	2	31.93	1	32.00	31.95	1	5,059	0.02%
2018/01/23	14	32.10	0	0.00	32.05	14	5,090	0.28%
2018/01/22	2	31.85	1	32.00	32.00	1	5,154	0.02%
2018/01/19	12	32.57	1	33.90	32.40	11	5,195	0.21%
2018/01/18	2	33.70	0	0.00	33.65	2	5,284	0.04%
2018/01/17	12	33.76	1	33.95	33.65	11	5,438	0.20%
2018/01/16	6	34.06	1	34.10	34.05	5	5,476	0.09%
2018/01/15	2	34.10	1	34.05	34.00	1	5,524	0.02%
2018/01/12	3	33.98	0	0.00	34.00	3	5,586	0.05%
2018/01/10	3	33.48	0	0.00	33.50	3	5,787	0.05%
2018/01/09	1	34.60	0	0.00	34.55	1	5,860	0.02%
2018/01/08	10	35.49	2	35.00	34.75	8	6,044	0.13%
2018/01/05	1	35.95	6	36.88	36.00	-5	6,535	-0.08%
2018/01/04	2	35.80	22	36.10	36.60	-20	6,658	-0.30%
2018/01/03	3	36.62	11	36.25	36.15	-8	6,630	-0.12%
2018/01/02	5	35.34	1	35.60	35.90	4	6,608	0.06%