協禧 (3071)-元富-松德券商分點個股進出

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

協禧

(3071)

可現股當沖

股價
29.55
漲跌
▲0.35
漲幅
+1.20%
成交量
102張
產業
上櫃電腦及週邊類股
144人加入追蹤

立即追蹤
本地時間:13:30(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

協禧 (3071)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/11/20	0	29.25	0	29.40	29.25	0	381	0.00%
2024/11/19	0.1	28.76	0	0.00	29.40	0.1	382	0.02%
2024/11/14	0.1	29.82	0	0.00	29.35	0.1	382	0.01%
2024/11/12	0	0.00	0.3	29.64	29.15	-0.3	381	-0.07%
2024/11/11	0.3	29.80	0.2	30.05	30.05	0.1	377	0.02%
2024/11/08	0.2	30.95	0.3	30.40	30.05	-0.1	379	-0.03%
2024/11/07	0.2	30.40	0	0.00	30.50	0.2	376	0.04%
2024/11/06	0.1	30.20	0	30.35	30.35	0.1	377	0.04%
2024/11/05	0	0.00	0.1	30.09	30.00	-0.1	382	-0.03%
2024/11/04	0	0.00	0.6	29.92	29.70	-0.6	393	-0.15%
2024/11/01	0.7	30.40	20.2	30.25	30.40	-19.5	402	-4.85%
2024/10/30	0.2	31.54	0.1	31.21	31.05	0.1	401	0.02%
2024/10/29	0.1	31.45	0.2	31.49	31.00	-0.1	401	-0.02%
2024/10/28	0.1	32.00	0.6	31.76	31.10	-0.5	399	-0.13%
2024/10/25	0.7	32.35	0.1	32.88	32.35	0.5	393	0.14%
2024/10/24	0	33.10	0.1	32.46	32.15	-0.1	397	-0.03%
2024/10/23	0.2	33.00	1.3	32.96	32.90	-1.1	395	-0.27%
2024/10/22	0.7	32.79	0	0.00	33.00	0.7	395	0.17%
2024/10/21	0.7	32.63	0	0.00	33.25	0.7	396	0.18%
2024/10/17	0	0.00	2	33.70	33.55	-2	390	-0.51%
2024/10/16	0	0.00	501	34.63	34.15	-501	373	-134.26%	大賣/鉅額交易
2024/10/15	499	33.55	0	0.00	33.55	499	269	184.91%	大買/鉅額交易
2024/09/20	0	0.00	0.1	31.10	31.00	-0.1	495	-0.03%
2024/09/18	0	0.00	0	31.10	30.90	0	514	0.00%
2024/09/12	0	0.00	0	30.45	30.20	0	552	0.00%
2024/09/11	0	0.00	1	30.45	30.20	-1	576	-0.17%
2024/09/10	0	0.00	0	30.32	29.65	0	584	0.00%
2024/09/09	0	0.00	0	30.15	30.20	0	592	0.00%
2024/09/06	0	30.38	0.4	30.20	30.40	-0.3	610	-0.06%
2024/09/05	0.4	30.30	0.3	29.85	29.90	0.1	624	0.02%
2024/09/04	0	0.00	0.6	30.70	30.15	-0.6	640	-0.09%
2024/09/03	1.6	31.80	0	31.95	31.85	1.6	656	0.24%
2024/09/02	0.3	32.16	0.1	32.20	31.95	0.2	701	0.03%
2024/08/30	0	0.00	0.2	32.11	31.85	-0.2	728	-0.03%
2024/08/29	0	0.00	0.1	31.72	31.75	-0.1	753	-0.02%
2024/08/28	0.2	31.80	1	31.60	31.80	-0.8	781	-0.11%
2024/08/27	0.7	31.40	1	31.25	31.60	-0.3	853	-0.03%
2024/08/26	1.6	31.33	0.6	31.42	31.25	0.9	1,025	0.09%
2024/08/23	2	30.80	0	0.00	30.80	2	1,111	0.18%
2024/08/22	0.6	31.29	0.1	31.28	31.15	0.5	1,134	0.04%
2024/08/21	0	0.00	0.1	31.23	31.05	-0.1	1,152	-0.01%
2024/08/20	0.2	31.30	0	0.00	31.30	0.2	1,171	0.02%
2024/08/15	0	0.00	2	30.80	30.65	-2	1,282	-0.16%
2024/08/12	0	0.00	0.4	30.68	30.35	-0.4	1,308	-0.03%
2024/08/09	0.2	30.35	1.9	30.48	30.10	-1.7	1,309	-0.13%
2024/08/08	1.8	29.96	0.1	29.80	29.60	1.7	1,308	0.13%
2024/08/07	0.5	30.53	2	30.72	30.70	-1.6	1,308	-0.12%
2024/08/06	0	27.56	0	0.00	28.00	0	1,306	0.00%
2024/08/05	22	29.40	0	0.00	29.40	22	1,297	1.70%
2024/08/02	0	0.00	0	33.50	32.65	0	1,288	0.00%
2024/08/01	0	33.80	0	0.00	34.00	0	1,287	0.00%
2024/07/31	0	0.00	0.1	33.30	33.10	-0.1	1,285	-0.01%
2024/07/30	0.1	32.18	0.1	32.55	33.20	0	1,286	0.00%
2024/07/29	0.1	32.65	0	0.00	32.65	0.1	1,285	0.01%
2024/07/23	0	0.00	0.2	34.39	34.10	-0.2	1,282	-0.02%
2024/07/22	0.2	33.71	0	0.00	33.80	0.2	1,290	0.02%
2024/07/17	3	37.77	0	0.00	37.90	3	1,280	0.23%
2024/07/12	2	38.25	0	0.00	38.05	2	1,277	0.16%
2024/07/11	0	0.00	2	38.21	38.10	-2	1,270	-0.16%
2024/07/10	0	38.69	0.7	38.91	38.55	-0.7	1,267	-0.05%
2024/07/09	0.2	39.45	1.2	39.35	38.65	-0.9	1,267	-0.07%
2024/07/08	0.2	40.25	3.8	39.95	39.75	-3.6	1,257	-0.28%
2024/07/05	7.2	41.61	0.4	41.73	41.60	6.8	1,225	0.56%
2024/07/04	0.4	38.47	0	0.00	38.45	0.4	1,149	0.03%
2024/07/03	0	0.00	0.2	38.81	38.35	-0.2	1,147	-0.02%
2024/07/02	0.2	38.54	0.2	38.33	38.30	-0.1	1,145	-0.01%
2024/07/01	0	39.40	0.2	39.50	38.90	-0.1	1,140	-0.01%
2024/06/28	0.4	39.30	4	39.76	39.75	-3.6	1,138	-0.32%
2024/06/27	0	38.20	0.3	38.52	37.85	-0.3	1,109	-0.03%
2024/06/26	0.3	39.02	0.1	39.51	38.75	0.3	1,115	0.02%
2024/06/25	0.1	37.75	0.1	37.91	38.55	0	1,113	0.00%
2024/06/24	0.1	38.90	1.2	39.36	38.20	-1.2	1,109	-0.10%
2024/06/21	1.2	39.38	0.5	39.34	39.55	0.8	1,111	0.07%
2024/06/20	1.5	39.21	0	0.00	39.40	1.5	1,119	0.13%
2024/06/18	2	41.30	2.3	39.57	39.45	-0.3	1,111	-0.02%
2024/06/17	2.3	39.01	0	0.00	39.65	2.3	1,102	0.21%
2024/06/14	1	39.00	0	0.00	39.05	1	1,112	0.09%
2024/06/13	0	0.00	0.5	40.16	39.50	-0.5	1,132	-0.05%
2024/06/12	0.5	39.30	0.4	39.10	38.90	0.1	1,144	0.01%
2024/06/11	1.3	40.45	2.8	39.75	39.35	-1.5	1,183	-0.13%
2024/06/07	0.2	40.54	4.3	40.23	40.70	-4.1	1,421	-0.29%
2024/06/06	2.5	40.89	1.2	40.08	40.00	1.3	1,468	0.09%
2024/06/05	3.7	39.90	3.1	39.49	39.15	0.6	1,433	0.04%
2024/06/04	0.9	40.54	4.7	40.92	40.50	-3.8	1,432	-0.27%
2024/06/03	2	40.09	0.1	40.45	40.00	1.9	1,487	0.13%
2024/05/31	4.9	41.21	5.1	42.11	40.55	-0.2	1,556	-0.01%
2024/05/30	49.2	41.47	18.8	41.38	39.95	30.4	1,512	2.01%
2024/05/29	2.8	39.67	2.5	39.34	39.65	0.3	1,370	0.02%
2024/05/28	0.5	37.47	0.5	38.12	37.20	0	1,413	0.00%
2024/05/27	0.5	37.47	0.2	37.39	37.60	0.4	1,441	0.02%
2024/05/24	0	37.40	5.8	37.32	36.80	-5.7	1,456	-0.39%
2024/05/23	9.9	37.92	2.5	37.34	37.45	7.4	1,448	0.51%
2024/05/22	0.5	36.47	0.3	36.47	36.70	0.3	1,380	0.02%
2024/05/21	0.3	36.01	1.2	35.35	36.20	-0.9	1,363	-0.07%
2024/05/20	1.2	35.09	0.5	34.80	34.90	0.7	1,346	0.05%
2024/05/17	1.5	34.85	0	0.00	34.85	1.5	1,340	0.11%
2024/05/15	0	0.00	1	33.90	33.90	-1	1,343	-0.07%
2024/05/13	0	0.00	0	34.10	34.20	0	1,359	0.00%
2024/05/10	0	33.20	0	0.00	33.70	0	1,369	0.00%
2024/05/09	0	0.00	3.2	33.53	33.40	-3.2	1,367	-0.23%
2024/05/08	0.2	34.50	0	0.00	34.35	0.2	1,365	0.01%
2024/05/02	0	0.00	0.2	34.78	34.60	-0.2	1,369	-0.01%
2024/04/30	0	0.00	0.5	34.92	34.80	-0.5	1,369	-0.03%
2024/04/29	0	0.00	0.4	34.85	34.50	-0.4	1,367	-0.03%
2024/04/26	1	35.25	0	0.00	34.45	1	1,368	0.07%
2024/04/24	1	34.00	1	33.95	34.50	0	1,364	0.00%
2024/04/23	0	0.00	0.1	33.11	32.85	-0.1	1,357	-0.01%
2024/04/22	0.1	33.15	0.7	33.38	32.65	-0.6	1,356	-0.04%
2024/04/19	0.7	32.86	0	34.10	33.25	0.7	1,352	0.05%
2024/04/18	1	34.00	1	34.30	34.10	0	1,343	0.00%
2024/04/17	0	0.00	1	34.70	34.75	-1	1,339	-0.08%
2024/04/16	1	33.50	0	0.00	33.50	1	1,343	0.08%
2024/04/15	0	0.00	3.3	35.32	35.20	-3.3	1,338	-0.25%
2024/04/12	0.3	36.15	0	0.00	35.85	0.3	1,333	0.02%
2024/04/11	0	0.00	0	36.55	35.70	0	1,329	0.00%
2024/04/10	0	37.00	0	0.00	36.70	0	1,326	0.00%
2024/04/09	0	0.00	0	36.80	36.85	0	1,322	0.00%
2024/04/08	0	36.80	0	0.00	36.90	0	1,318	0.00%
2024/04/02	0	0.00	0.1	37.16	36.70	-0.1	1,322	-0.01%
2024/04/01	0	0.00	1.1	37.17	37.20	-1.1	1,327	-0.08%
2024/03/29	2.2	37.64	0.3	38.00	37.15	1.9	1,325	0.14%
2024/03/28	0.3	37.11	2	37.33	36.95	-1.7	1,327	-0.13%
2024/03/27	0	0.00	0	37.60	37.25	0	1,364	0.00%
2024/03/26	2	37.40	2	37.35	37.30	0	1,359	0.00%
2024/03/25	2	38.18	1	38.15	38.45	1	1,347	0.07%
2024/03/22	1	38.35	1.1	38.98	38.00	-0.1	1,336	0.00%
2024/03/21	0.1	37.95	1.1	37.92	38.40	-1	1,326	-0.08%
2024/03/20	4.1	38.17	0	0.00	37.60	4.1	1,318	0.31%
2024/03/19	0	0.00	5	38.80	38.15	-5	1,309	-0.38%
2024/03/18	4	39.25	5.9	39.01	38.95	-1.9	1,293	-0.15%
2024/03/15	2.3	38.56	5.4	38.39	37.95	-3.1	1,266	-0.25%
2024/03/14	4	38.50	3.5	38.38	38.05	0.5	1,238	0.04%
2024/03/13	19.5	41.19	15.7	41.70	40.50	3.8	1,184	0.32%
2024/03/12	2.8	38.86	3	39.72	39.75	-0.3	930	-0.03%
2024/03/11	0	35.75	0.1	36.15	36.15	-0.1	866	-0.01%
2024/03/08	5.1	36.79	1.5	36.98	35.70	3.6	857	0.42%
2024/03/07	2.5	39.27	4.5	39.37	37.40	-2	834	-0.24%
2024/03/06	4.5	39.21	1.9	38.82	38.55	2.6	760	0.35%
2024/03/05	0.9	37.82	1.3	37.67	37.35	-0.4	665	-0.06%
2024/03/04	0.1	37.16	1.1	37.42	36.85	-1	640	-0.16%
2024/03/01	10.3	37.99	8.3	41.29	37.80	2	610	0.32%
2024/02/29	3	40.00	2	40.00	40.00	1	483	0.21%
2024/02/27	2.3	36.23	0.3	34.99	36.40	2	434	0.45%
2024/02/26	0.3	34.65	1.2	34.76	35.50	-0.9	414	-0.21%
2024/02/23	1.1	34.60	2	34.90	34.50	-0.9	410	-0.21%
2024/02/22	2	34.40	0.1	34.20	34.10	1.9	408	0.47%
2024/02/21	0	0.00	1.1	34.30	34.15	-1.1	414	-0.27%
2024/02/20	0	0.00	1.3	34.51	34.05	-1.3	415	-0.31%
2024/02/19	0.1	35.15	1.1	35.53	35.10	-1	413	-0.25%
2024/02/16	0.7	34.90	0	0.00	35.00	0.7	413	0.16%
2024/02/15	1	34.16	0.9	34.34	34.50	0.1	403	0.03%
2024/02/05	0	32.90	0.1	33.80	32.85	-0.1	393	-0.02%
2024/02/02	0.9	33.26	1	33.05	33.70	-0.1	393	-0.03%
2024/02/01	0.9	32.58	0.1	32.54	32.40	0.8	384	0.21%
2024/01/31	0.3	32.57	0.4	33.00	32.55	-0.1	386	-0.03%
2024/01/30	0.4	33.32	1	33.16	33.00	-0.6	386	-0.16%
2024/01/29	1	32.80	0	0.00	32.65	1	382	0.26%
2024/01/26	0	0.00	0	32.85	32.25	0	383	-0.01%
2024/01/25	0	32.69	0	0.00	32.75	0	389	0.01%
2024/01/24	0	0.00	0.7	33.33	33.00	-0.7	393	-0.18%
2024/01/23	1.3	33.28	0.1	33.52	33.20	1.1	402	0.28%
2024/01/22	0	33.53	0.1	33.73	33.60	0	405	-0.01%
2024/01/19	0.6	32.93	6	33.00	32.75	-5.4	402	-1.34%
2024/01/18	0	0.00	0.4	32.09	31.60	-0.4	398	-0.11%
2024/01/17	0.4	32.72	0.2	32.68	32.20	0.3	399	0.07%
2024/01/16	0.2	32.90	0	32.91	32.80	0.1	403	0.04%
2024/01/15	0	33.00	0	0.00	33.20	0	405	0.01%
2024/01/11	0	0.00	0	32.50	32.70	0	414	0.00%
2024/01/10	0	32.95	0	0.00	32.10	0	434	0.00%
2024/01/04	0	0.00	0	34.30	33.75	0	453	-0.01%
2024/01/03	0	34.70	0	0.00	34.75	0	472	0.01%
2023/12/29	0	0.00	1	35.55	35.05	-1	537	-0.19%
2023/12/28	0.7	35.64	0.2	35.71	35.50	0.5	536	0.09%
2023/12/27	0	35.15	0.4	35.32	35.40	-0.4	531	-0.07%
2023/12/26	0	0.00	0.7	34.50	34.40	-0.7	532	-0.12%
2023/12/25	0.6	34.50	0.6	35.08	34.65	0	532	0.01%
2023/12/22	3.5	35.61	2	35.35	35.35	1.5	523	0.28%
2023/12/21	0	33.55	0	0.00	33.95	0	488	0.00%
2023/12/19	0	0.00	0.3	33.43	33.10	-0.3	495	-0.06%
2023/12/18	0.3	33.20	0.1	33.74	33.70	0.2	500	0.04%
2023/12/15	0	0.00	0.7	33.70	33.50	-0.7	503	-0.13%
2023/12/14	0.8	33.93	0	0.00	33.70	0.8	506	0.15%
2023/12/12	0	0.00	0.2	34.22	34.10	-0.2	519	-0.05%
2023/12/11	0.2	34.50	0	0.00	34.55	0.2	527	0.04%
2023/12/08	4	35.00	1.1	34.92	34.90	2.9	537	0.55%
2023/12/07	0.1	34.86	0	0.00	34.95	0.1	552	0.02%
2023/12/05	0	0.00	0.2	35.30	34.95	-0.2	597	-0.03%
2023/12/04	0	0.00	4	35.85	35.45	-4	622	-0.65%
2023/12/01	3.5	35.23	1	35.20	35.50	2.5	633	0.39%
2023/11/30	1.1	34.93	0.1	35.35	35.00	1	651	0.16%
2023/11/29	0.1	35.15	0	35.31	35.05	0.1	730	0.01%
2023/11/28	0.7	34.50	0	0.00	34.50	0.7	751	0.09%
2023/11/27	0	0.00	0	34.69	34.10	0	778	0.00%
2023/11/24	0	34.80	0	35.11	34.55	0	863	0.00%
2023/11/22	0.2	35.38	0	0.00	35.45	0.2	890	0.03%
2023/11/21	0	34.75	0.4	34.92	34.80	-0.4	915	-0.04%
2023/11/20	0.1	34.40	0	35.05	34.95	0.1	1,041	0.01%
2023/11/17	0.4	33.98	0	0.00	34.25	0.4	1,394	0.03%
2023/11/16	0	0.00	0	33.98	33.85	0	1,548	0.00%
2023/11/15	0	33.50	0	0.00	33.55	0	1,572	0.00%
2023/11/14	0	0.00	1	33.00	33.00	-1	1,589	-0.06%
2023/11/13	0	0.00	0.3	32.90	33.00	-0.3	1,617	-0.02%
2023/11/09	0	0.00	1	33.25	33.20	-1	1,668	-0.06%
2023/11/08	0.2	34.00	0	0.00	34.15	0.2	1,689	0.01%
2023/11/07	0.2	33.85	0.2	33.94	33.65	0	1,714	0.00%
2023/11/06	0.2	34.11	1.5	33.99	33.95	-1.3	1,748	-0.07%
2023/11/03	9.4	33.63	11	33.50	33.05	-1.6	1,775	-0.09%
2023/11/02	4	33.25	0	33.30	33.50	4	1,804	0.22%
2023/11/01	0	32.45	0	0.00	32.05	0	1,849	0.00%
2023/10/30	0	0.00	0	34.20	33.60	0	1,965	0.00%
2023/10/27	0	34.40	0	0.00	33.80	0	2,022	0.00%
2023/10/24	0	0.00	1	33.45	34.40	-1	2,291	-0.04%
2023/10/23	1	33.55	0.7	33.60	33.45	0.3	2,470	0.01%
2023/10/20	0.7	33.09	0	33.70	33.30	0.6	2,923	0.02%
2023/10/19	0	33.95	2	33.46	33.90	-2	3,272	-0.06%
2023/10/18	0	34.35	0.2	35.34	33.90	-0.1	3,538	0.00%
2023/10/17	0.2	36.43	5.1	36.20	36.00	-4.9	3,715	-0.13%
2023/10/16	0.1	37.05	0	0.00	37.00	0.1	3,846	0.00%
2023/10/13	0	0.00	0.6	38.10	37.60	-0.6	4,270	-0.01%
2023/10/12	0.4	38.01	0.1	38.02	38.40	0.3	4,329	0.01%
2023/10/11	7.3	37.30	8.5	38.06	37.70	-1.2	4,561	-0.03%
2023/10/06	10.5	38.85	0	39.15	38.85	10.5	4,728	0.22%
2023/10/05	0	37.27	0	0.00	36.95	0	4,819	0.00%
2023/10/02	0	0.00	1	38.00	37.95	-1	5,032	-0.02%
2023/09/28	0	37.00	0	0.00	37.20	0	5,267	0.00%
2023/09/27	0	0.00	0.7	37.66	36.85	-0.7	5,505	-0.01%
2023/09/26	0.6	37.17	0	0.00	36.90	0.6	5,649	0.01%
2023/09/25	0	0.00	1	36.70	36.70	-1	5,711	-0.02%
2023/09/22	0	0.00	5	35.89	36.75	-5	5,728	-0.09%
2023/09/20	0	0.00	1	36.95	36.95	-1	5,761	-0.02%
2023/09/19	1	37.95	0	0.00	37.05	1	5,849	0.02%
2023/09/18	0	0.00	0.2	38.13	37.65	-0.2	5,925	0.00%
2023/09/15	1.2	38.58	2.4	38.96	38.65	-1.2	6,003	-0.02%
2023/09/14	1.4	38.76	1.3	38.98	38.85	0.1	6,089	0.00%
2023/09/13	0.3	37.80	3	37.90	37.75	-2.7	6,212	-0.04%
2023/09/12	1	38.50	0	0.00	37.60	1	6,235	0.02%
2023/09/11	1	38.40	2	38.45	38.35	-1	6,355	-0.02%
2023/09/08	4	40.44	3.7	40.20	40.05	0.3	6,345	0.00%
2023/09/07	2.7	41.10	7	41.00	41.10	-4.3	6,333	-0.07%
2023/09/06	0	0.00	2.5	40.88	40.65	-2.5	6,337	-0.04%
2023/09/05	5	40.84	2.7	40.95	41.15	2.3	6,362	0.04%
2023/09/04	25.1	41.04	3	41.20	41.30	22.1	6,384	0.35%
2023/09/01	1	39.80	0.4	39.92	39.35	0.6	6,432	0.01%
2023/08/31	1.2	40.24	3.3	40.19	40.55	-2.1	6,442	-0.03%
2023/08/30	4.5	40.60	3.4	40.58	40.70	1.1	6,452	0.02%
2023/08/29	0.4	38.58	0.5	38.58	38.60	-0.2	6,400	0.00%
2023/08/28	1.5	38.53	2.2	38.41	38.35	-0.6	6,407	-0.01%
2023/08/25	1.2	39.42	4.3	39.63	39.35	-3.1	6,413	-0.05%
2023/08/24	13.3	41.45	2.7	41.10	40.85	10.6	6,429	0.16%
2023/08/23	20.7	41.89	44.8	41.51	41.95	-24.1	6,340	-0.38%
2023/08/22	36.8	40.72	5.2	40.27	40.90	31.6	6,095	0.52%
2023/08/21	0.2	36.96	0	0.00	37.20	0.2	6,102	0.00%
2023/08/18	0	0.00	0	36.90	35.75	0	6,095	0.00%
2023/08/17	1	36.74	1.2	37.03	37.00	-0.1	6,117	0.00%
2023/08/16	1.2	36.72	1	36.70	36.85	0.2	6,166	0.00%
2023/08/15	0	0.00	1	35.75	35.80	-1	6,148	-0.02%
2023/08/14	2	35.18	0.4	36.07	35.50	1.6	6,163	0.03%
2023/08/11	0.4	37.28	0.3	37.36	36.45	0.1	6,170	0.00%
2023/08/10	1.3	36.97	1	37.26	37.00	0.3	6,175	0.00%
2023/08/09	2	39.79	0	0.00	38.85	2	6,175	0.03%
2023/08/08	0	0.00	2.5	39.92	39.80	-2.5	6,221	-0.04%
2023/08/07	4.5	39.86	2.1	40.27	40.85	2.4	6,277	0.04%
2023/08/04	0.1	38.91	0.6	38.97	39.10	-0.5	6,351	-0.01%
2023/08/02	0.6	39.00	40	39.50	38.35	-39.4	6,581	-0.60%
2023/08/01	0	0.00	2.2	41.66	41.00	-2.2	6,603	-0.03%
2023/07/31	0.2	43.65	1.8	43.66	42.50	-1.6	6,746	-0.02%
2023/07/28	2.8	43.09	1.6	43.34	43.50	1.2	6,748	0.02%
2023/07/27	1.6	46.39	15	44.83	44.10	-13.4	6,777	-0.20%
2023/07/26	16.3	46.62	122	46.74	44.75	-105.7	6,710	-1.57%	大賣/鉅額交易
2023/07/25	32.7	49.86	244.8	49.39	48.85	-212.1	6,687	-3.17%	大賣/鉅額交易
2023/07/24	448.8	47.44	234.1	47.40	47.50	214.7	6,408	3.35%	大買/大賣/鉅額交易
2023/07/21	19.1	43.08	12.7	42.87	43.20	6.4	6,315	0.10%
2023/07/20	123.7	42.81	21.6	42.89	41.25	102	6,503	1.57%	大買/鉅額交易
2023/07/19	11.6	40.83	7.1	40.71	39.90	4.6	6,556	0.07%
2023/07/18	229.1	49.16	441.9	46.67	42.05	-212.8	6,503	-3.27%	大買/大賣/鉅額交易
2023/07/17	222	45.35	7	44.35	45.35	215	6,117	3.51%	大買/鉅額交易
2023/07/14	33.7	39.91	14.6	40.72	41.25	19.1	6,094	0.31%
2023/07/13	3.8	38.32	4.4	37.75	37.50	-0.6	5,984	-0.01%
2023/07/12	7.4	37.07	2.2	36.55	37.65	5.2	5,884	0.09%
2023/07/11	1.2	35.48	6.1	35.05	34.60	-4.9	5,744	-0.09%
2023/07/10	0.1	35.11	0.6	36.40	35.25	-0.5	5,717	-0.01%
2023/07/07	11.6	36.50	12.3	37.92	36.85	-0.7	5,675	-0.01%
2023/07/06	22.3	39.58	30.6	38.43	39.35	-8.2	5,536	-0.15%
2023/07/05	25.8	38.10	13.2	38.05	37.60	12.7	5,292	0.24%
2023/07/04	22.6	36.27	17	36.35	36.70	5.6	5,052	0.11%
2023/07/03	7.3	35.08	8.4	35.34	34.95	-1.1	4,912	-0.02%
2023/06/30	0	0.00	4.2	33.26	33.75	-4.2	4,843	-0.09%
2023/06/29	1.6	33.22	4.4	33.40	33.40	-2.8	4,825	-0.06%
2023/06/28	0.4	34.71	20.3	34.31	34.50	-20	4,814	-0.41%
2023/06/27	20.3	34.82	2	35.66	34.20	18.3	4,796	0.38%
2023/06/26	4	35.87	4	35.86	36.50	0	4,725	0.00%
2023/06/21	20	35.88	16.5	35.80	35.85	3.6	4,648	0.08%
2023/06/20	6.5	35.95	11.1	35.32	35.00	-4.6	4,567	-0.10%
2023/06/19	18.1	35.35	20.2	35.24	34.60	-2.2	4,478	-0.05%
2023/06/16	1.2	33.89	3.1	34.02	33.70	-1.9	4,345	-0.04%
2023/06/15	13.1	33.85	11	34.56	34.70	2.1	4,310	0.05%
2023/06/14	0	0.00	1	31.96	32.00	-1	4,173	-0.02%
2023/06/13	1	32.26	2.2	32.59	32.35	-1.2	4,158	-0.03%
2023/06/12	2.2	32.05	0.8	33.10	32.15	1.4	4,146	0.03%
2023/06/09	0.8	33.22	1.6	33.57	33.40	-0.7	4,114	-0.02%
2023/06/08	3.3	34.27	2.1	34.42	34.10	1.1	4,073	0.03%
2023/06/07	13.4	35.16	9	34.89	35.35	4.4	4,028	0.11%
2023/06/06	0	0.00	0.9	34.39	33.70	-0.9	3,899	-0.02%
2023/06/05	0.6	34.79	4	34.85	34.95	-3.4	3,865	-0.09%
2023/06/02	4.2	34.21	2.6	34.30	34.25	1.6	3,829	0.04%
2023/06/01	0.1	33.90	0.2	34.01	34.20	-0.1	3,794	0.00%
2023/05/31	2.7	34.06	0.6	34.05	33.90	2.1	3,777	0.06%
2023/05/30	0.6	33.30	0.5	33.17	33.05	0	3,739	0.00%
2023/05/29	0.5	33.97	1.4	34.27	34.00	-0.9	3,692	-0.02%
2023/05/26	15.4	34.08	17.7	35.27	33.95	-2.3	3,649	-0.06%
2023/05/25	11.7	34.85	9.4	34.56	35.15	2.3	3,535	0.07%
2023/05/24	0.1	33.30	1.5	33.26	33.00	-1.4	3,370	-0.04%
2023/05/23	1.7	33.55	2.8	33.55	33.45	-1.1	3,352	-0.03%
2023/05/22	9.8	33.31	7.6	33.60	33.45	2.2	3,306	0.07%
2023/05/19	2.6	32.31	3.5	32.06	31.60	-0.9	3,227	-0.03%
2023/05/18	0.1	32.00	0.7	31.90	32.00	-0.6	3,201	-0.02%
2023/05/17	2.1	31.68	1	31.62	31.65	1.1	3,171	0.04%
2023/05/16	2	31.21	0	31.40	30.85	1.9	3,137	0.06%
2023/05/15	2	30.10	2.8	30.19	30.30	-0.7	3,105	-0.02%
2023/05/12	2.8	30.13	1.1	30.09	30.20	1.7	3,070	0.06%
2023/05/11	3.1	31.07	1.8	33.03	31.05	1.3	2,991	0.04%
2023/05/10	4.8	33.76	5	33.94	33.65	-0.2	2,936	-0.01%
2023/05/09	14	36.80	16.7	36.23	36.50	-2.7	2,808	-0.10%
2023/05/08	11.7	34.76	15.1	34.57	35.10	-3.4	2,532	-0.14%
2023/05/05	11.1	35.17	12.1	34.67	34.00	-1	2,425	-0.04%
2023/05/04	6.9	33.64	6.5	33.67	33.60	0.4	2,222	0.02%
2023/05/03	12.6	33.63	5.4	34.35	33.10	7.2	2,148	0.34%
2023/05/02	0.4	33.55	2.7	33.64	32.85	-2.3	2,048	-0.11%
2023/04/28	22.7	33.42	1.6	33.89	33.35	21.1	1,980	1.06%
2023/04/27	4.6	34.42	10.2	34.73	34.25	-5.5	1,817	-0.30%
2023/04/26	9.2	33.56	13.1	33.88	35.50	-3.9	1,639	-0.24%
2023/04/25	89.1	34.30	93.2	33.94	34.20	-4.1	1,376	-0.30%
2023/04/24	375.2	33.09	386.2	33.08	33.10	-11	916	-1.20%	大買/大賣/
2023/04/21	11.2	32.18	8.1	30.62	30.10	3.1	667	0.46%
2023/04/20	2.1	31.86	2	31.71	31.30	0.1	579	0.01%
2023/04/19	3.1	31.44	11.2	31.42	31.15	-8.1	536	-1.52%
2023/04/18	14.2	32.48	10.1	31.98	32.00	4.1	492	0.84%
2023/04/17	10.1	30.05	1	29.45	30.70	9.1	359	2.52%
2023/04/12	0	0.00	0.1	27.70	27.65	-0.1	246	-0.05%
2023/04/11	0.1	27.45	0	0.00	27.60	0.1	237	0.05%
2023/04/07	0	0.00	0	27.40	27.20	0	225	-0.01%
2023/04/06	0	0.00	0.5	27.60	27.50	-0.5	221	-0.22%
2023/03/31	0.5	27.10	0	0.00	27.20	0.5	213	0.24%
2023/03/29	0	0.00	0	27.13	27.05	0	209	-0.01%
2023/03/28	0	27.25	1	27.40	27.35	-1	203	-0.48%
2023/03/27	1	27.55	1	27.55	27.50	0	190	0.00%
2023/03/24	1	26.85	1	26.90	26.75	0	167	0.00%
2023/03/23	2	26.95	2	27.20	26.95	0	162	0.00%
2023/03/22	0	0.00	1	26.85	26.55	-1	153	-0.65%
2023/03/15	1	25.85	1	26.20	25.95	0	146	0.00%
2023/03/13	1	25.45	0	0.00	25.80	1	149	0.67%
2023/03/07	0	0.00	1	26.60	26.65	-1	166	-0.60%
2023/03/06	0	0.00	1	26.35	26.35	-1	163	-0.61%
2023/03/02	2	26.08	0.3	26.16	26.05	1.7	168	1.03%
2023/03/01	0	0.00	0.2	26.05	26.00	-0.2	168	-0.09%
2023/02/24	0	0.00	0.3	25.81	25.85	-0.3	167	-0.19%
2023/02/22	0.1	25.61	1	25.50	25.75	-0.9	202	-0.45%
2023/02/21	1	25.37	0.1	26.20	25.85	0.9	202	0.43%
2023/02/20	0.6	25.00	0	0.00	25.35	0.6	203	0.29%
2023/02/16	0.2	24.75	0	0.00	25.10	0.2	204	0.10%
2023/02/15	0	0.00	0.3	24.85	24.75	-0.3	207	-0.14%
2023/02/14	0.3	24.75	0	0.00	24.85	0.3	209	0.13%
2023/02/09	0	0.00	1	25.65	25.55	-1	210	-0.48%
2023/02/08	1	25.85	1	26.20	25.40	0	208	0.00%
2023/01/05	0	0.00	0.3	24.75	24.80	-0.3	181	-0.15%
2022/12/29	0	0.00	0.3	24.47	24.60	-0.3	189	-0.16%
2022/12/28	0	0.00	0	25.00	24.60	0	192	-0.01%
2022/12/23	0.6	24.60	0	0.00	24.75	0.6	195	0.30%
2022/12/14	0	0.00	1	25.65	25.55	-1	212	-0.47%
2022/12/12	0	0.00	0	25.30	25.45	0	226	0.00%
2022/12/09	0	0.00	0.1	25.35	25.40	-0.1	238	-0.03%
2022/12/07	0.1	25.00	0	0.00	25.20	0.1	259	0.03%
2022/12/05	1	25.80	0	0.00	25.80	1	274	0.36%
2022/12/02	0	0.00	1	25.60	25.65	-1	277	-0.36%
2022/12/01	0	0.00	0.1	27.00	25.80	-0.1	274	-0.03%
2022/11/28	0	0.00	0.1	25.60	25.65	-0.1	262	-0.04%
2022/11/24	0	0.00	0.1	25.70	25.60	-0.1	260	-0.04%
2022/11/23	0.2	25.60	0	0.00	25.70	0.2	272	0.07%
2022/11/22	0.1	26.05	1	25.95	25.60	-0.9	278	-0.32%
2022/11/21	3	26.42	0	0.00	26.10	3	281	1.07%
2022/11/08	0	0.00	1	25.40	25.20	-1	277	-0.36%
2022/11/04	1	24.85	0	0.00	25.10	1	327	0.31%
2022/10/25	10	23.35	0	0.00	23.35	10	363	2.75%
2022/10/20	0	0.00	0.2	23.80	23.40	-0.2	369	-0.06%
2022/10/19	0	0.00	0.1	24.15	23.90	-0.1	370	-0.03%
2022/10/17	0	0.00	0	23.45	23.90	0	375	0.00%
2022/10/13	0.3	24.10	0.1	24.00	23.20	0.2	388	0.04%
2022/10/12	0.1	24.20	0	0.00	24.40	0.1	386	0.02%
2022/10/11	0	24.25	0.1	24.60	24.35	-0.1	388	-0.02%
2022/10/07	0.1	25.40	0	0.00	25.40	0.1	395	0.02%
2022/10/05	0	25.80	1	25.90	25.80	-1	479	-0.20%
2022/10/04	1	24.95	0	0.00	25.80	1	477	0.20%
2022/09/30	0	25.00	0	24.85	25.30	0	480	0.01%
2022/09/29	0	25.10	0	0.00	25.25	0	483	0.00%
2022/09/28	0	0.00	0.1	25.00	24.70	-0.1	484	-0.02%
2022/09/26	0	0.00	0.3	25.55	25.10	-0.3	484	-0.07%
2022/09/23	0	26.35	1.1	26.44	26.30	-1	485	-0.21%
2022/09/22	0.7	25.99	0.1	25.95	26.35	0.6	490	0.12%
2022/09/21	0.1	26.34	0	0.00	26.35	0.1	487	0.01%
2022/09/19	0.3	26.30	2.2	26.50	26.25	-1.9	484	-0.39%
2022/09/16	0.3	27.53	0.1	27.75	27.10	0.2	477	0.05%
2022/09/15	1.4	27.93	0.1	28.00	28.10	1.3	466	0.28%
2022/09/14	1	27.15	0	27.00	27.25	1	452	0.22%
2022/09/13	0	27.00	0	0.00	27.30	0	452	0.01%
2022/09/12	0	0.00	0.1	26.70	26.65	-0.1	446	-0.03%
2022/09/08	0.3	26.95	0	0.00	27.20	0.3	447	0.06%
2022/09/06	0	0.00	0.7	26.53	26.45	-0.7	446	-0.17%
2022/09/05	0	0.00	0	27.00	26.75	0	448	0.00%
2022/09/01	0	0.00	0	27.00	26.85	0	451	-0.01%
2022/08/31	0	0.00	0.3	27.20	27.10	-0.3	449	-0.07%
2022/08/30	1.1	27.43	0	0.00	27.40	1.1	449	0.25%
2022/08/29	0	0.00	1.2	26.54	26.35	-1.2	439	-0.27%
2022/08/26	1.2	27.10	0	0.00	27.05	1.2	436	0.28%
2022/08/24	0	0.00	0.1	27.10	26.85	-0.1	438	-0.02%
2022/08/23	0	0.00	0.1	27.20	27.10	-0.1	437	-0.02%
2022/08/22	0.2	26.88	0	0.00	27.30	0.2	433	0.04%
2022/08/18	1	26.40	0	0.00	26.75	1	420	0.24%
2022/08/15	0	0.00	0	27.08	26.55	0	418	-0.01%
2022/08/12	0	27.10	1.3	27.31	26.90	-1.3	412	-0.30%
2022/08/11	1.3	28.19	2.1	28.21	28.60	-0.7	393	-0.19%
2022/08/10	0.1	27.76	2	27.70	27.55	-2	364	-0.54%
2022/08/09	1	27.51	0	0.00	27.45	1	355	0.29%
2022/08/08	0	0.00	0.3	26.78	26.95	-0.3	350	-0.09%
2022/08/04	0.3	26.15	0.2	26.30	26.10	0.1	354	0.02%
2022/08/03	0	0.00	0.3	26.54	26.30	-0.3	355	-0.08%
2022/08/02	0.1	26.78	0.5	26.88	26.70	-0.3	357	-0.09%
2022/08/01	1.9	27.52	0.5	27.59	27.35	1.3	357	0.37%
2022/07/29	0	0.00	1	27.00	26.95	-1	382	-0.26%
2022/07/28	0.5	26.70	0	0.00	26.85	0.5	380	0.14%
2022/07/27	0	0.00	1	26.40	26.70	-1	376	-0.27%
2022/07/26	1	26.35	0	0.00	26.30	1	375	0.27%
2022/07/25	1	26.50	0	0.00	26.45	1	375	0.27%
2022/07/22	0	0.00	0	27.00	26.35	0	373	0.00%
2022/07/21	0	0.00	1	26.80	26.90	-1	375	-0.28%
2022/07/20	1.5	26.98	0	0.00	26.55	1.5	375	0.41%
2022/07/19	0	0.00	0	26.25	26.20	0	368	0.00%
2022/07/18	0	25.90	0.1	26.40	26.25	-0.1	365	-0.01%
2022/07/15	1.3	26.17	4.2	25.93	26.20	-3	360	-0.82%
2022/07/14	3.5	26.24	12	26.27	26.40	-8.5	350	-2.41%
2022/07/13	1	23.25	1	23.35	24.75	0	291	0.00%
2022/07/07	1	22.60	0	0.00	22.40	1	271	0.37%
2022/07/01	0	0.00	0.1	22.80	22.15	-0.1	274	-0.04%
2022/06/30	0	0.00	0.1	23.50	23.40	-0.1	268	-0.04%
2022/06/24	0	0.00	1	24.60	24.45	-1	262	-0.38%
2022/06/22	0	0.00	0	24.25	24.00	0	258	-0.01%
2022/06/20	0	24.75	1	24.85	24.20	-1	255	-0.38%
2022/06/17	0.4	25.90	0	0.00	25.30	0.4	255	0.17%
2022/06/16	0.1	26.20	0.2	26.45	26.15	-0.2	247	-0.06%
2022/06/15	0	0.00	1.1	26.61	26.45	-1.1	244	-0.45%
2022/06/14	0.2	26.43	1	26.65	26.60	-0.8	244	-0.34%
2022/06/13	2	26.08	0	0.00	25.90	2	241	0.83%
2022/06/10	0	0.00	0.2	26.55	26.50	-0.2	239	-0.09%
2022/06/09	0.3	26.40	0	0.00	26.50	0.3	237	0.14%
2022/06/08	0	26.60	0.1	26.55	26.50	-0.1	237	-0.02%
2022/06/06	0	0.00	0	26.45	26.50	0	242	0.00%
2022/06/02	0.3	26.35	1	26.60	26.35	-0.7	251	-0.28%
2022/06/01	0.7	26.10	0	26.10	26.00	0.7	250	0.30%
2022/05/30	0.8	24.93	0	25.00	25.10	0.7	267	0.27%
2022/05/27	0	24.70	0	0.00	24.65	0	276	0.02%
2022/05/25	0	0.00	0	26.10	25.90	0	279	0.00%
2022/05/24	0	26.60	1.1	26.72	26.10	-1.1	290	-0.38%
2022/05/23	0.7	26.50	0	26.90	26.70	0.6	294	0.22%
2022/05/20	0.2	26.70	0	0.00	26.30	0.2	298	0.05%
2022/05/19	0	25.70	1.1	26.25	26.25	-1.1	304	-0.35%
2022/05/18	0.3	26.03	1	26.10	26.15	-0.7	322	-0.22%
2022/05/17	0.4	25.80	0	0.00	25.80	0.4	330	0.12%
2022/05/16	0.5	25.70	0	26.05	25.80	0.5	337	0.15%
2022/05/13	0	25.50	1	25.60	25.95	-1	343	-0.28%
2022/05/12	0.2	25.67	1	26.00	25.05	-0.8	349	-0.22%
2022/05/11	1.7	25.32	0.2	26.01	25.90	1.5	368	0.41%
2022/05/10	0.1	25.05	0.1	24.56	25.35	0	368	0.00%
2022/05/09	0	0.00	10	24.91	25.00	-10	376	-2.65%
2022/05/06	1.4	26.14	0.2	26.01	25.60	1.2	382	0.32%
2022/05/05	0	24.10	0.2	24.34	24.25	-0.2	359	-0.07%
2022/05/03	0	23.70	0	0.00	23.85	0	368	0.00%
2022/04/29	0.1	24.00	0	0.00	24.10	0.1	379	0.03%
2022/04/28	0	0.00	0.1	23.45	23.85	-0.1	387	-0.02%
2022/04/27	10.4	23.14	0	0.00	23.05	10.4	390	2.65%
2022/04/15	1	25.35	0	0.00	25.25	1	454	0.22%
2022/04/12	0	0.00	0.5	25.81	25.70	-0.5	552	-0.10%
2022/04/11	0.5	26.50	0.3	26.25	26.35	0.2	628	0.04%
2022/04/08	0.3	26.10	0	0.00	26.25	0.3	674	0.04%
2022/04/07	0	0.00	0.9	26.29	25.80	-0.9	700	-0.13%
2022/04/06	0.5	26.46	0	0.00	26.75	0.5	735	0.07%
2022/03/31	0	0.00	0.2	26.95	26.80	-0.2	1,006	-0.02%
2022/03/30	0	26.90	0	27.15	26.95	0	1,083	0.00%
2022/03/28	0.6	26.90	0	0.00	27.05	0.6	1,147	0.05%
2022/03/25	0	0.00	0.3	27.65	27.30	-0.3	1,161	-0.02%
2022/03/24	0.1	27.38	1	27.45	27.50	-0.9	1,210	-0.07%
2022/03/23	0.2	27.55	0	0.00	27.40	0.2	1,261	0.02%
2022/03/22	0.3	27.40	1	27.50	27.55	-0.7	1,271	-0.06%
2022/03/21	1.3	26.94	0	0.00	27.15	1.3	1,275	0.10%
2022/03/18	0.2	26.92	0	0.00	27.00	0.2	1,289	0.02%
2022/03/16	1	26.34	1.1	26.72	26.35	-0.1	1,448	-0.01%
2022/03/15	1.8	26.48	0	0.00	26.50	1.8	1,451	0.13%
2022/03/14	0.4	26.80	0	0.00	27.20	0.4	1,453	0.03%
2022/03/08	0	0.00	0.5	26.30	25.75	-0.5	1,592	-0.03%
2022/03/07	0.5	26.80	0	27.15	26.90	0.4	1,624	0.03%
2022/03/04	0	27.90	0.1	28.00	27.95	-0.1	1,617	-0.01%
2022/03/03	0.2	28.85	1.4	28.81	28.15	-1.2	1,614	-0.07%
2022/03/02	0.6	28.33	0.2	28.10	28.85	0.4	1,596	0.03%
2022/03/01	0.1	27.27	1.3	27.45	28.00	-1.2	1,586	-0.07%
2022/02/25	2.1	27.03	0	0.00	27.35	2.1	1,583	0.13%
2022/02/24	0	0.00	9	26.90	26.85	-9	1,577	-0.57%
2022/02/18	2	28.88	4.7	29.31	29.20	-2.7	1,553	-0.17%
2022/02/17	0	29.55	0.2	29.46	29.25	-0.1	1,535	-0.01%
2022/02/16	0	0.00	1	29.10	29.00	-1	1,526	-0.07%
2022/02/15	1.6	29.07	0.1	29.20	28.90	1.5	1,521	0.10%
2022/02/14	1	28.65	1.2	28.78	28.50	-0.2	1,514	-0.01%
2022/02/11	1.5	29.47	0.6	29.65	29.50	0.9	1,507	0.06%
2022/02/10	0.5	28.80	3.4	28.90	28.80	-2.9	1,485	-0.20%
2022/02/09	2.6	28.92	16	28.81	28.70	-13.4	1,478	-0.91%
2022/02/08	1	28.69	0.7	28.71	28.80	0.3	1,465	0.02%
2022/02/07	0.8	28.08	0.2	27.60	28.25	0.6	1,456	0.04%
2022/01/26	1	26.93	0	0.00	26.85	1	1,446	0.07%
2022/01/25	0	0.00	10.1	26.90	26.85	-10.1	1,443	-0.70%
2022/01/24	0.1	26.37	0	26.30	27.55	0.1	1,438	0.00%
2022/01/21	0	27.65	0	0.00	27.50	0	1,430	0.00%
2022/01/18	0	0.00	1.3	27.95	27.70	-1.3	1,415	-0.09%
2022/01/17	1.3	27.34	0	0.00	27.75	1.3	1,404	0.09%
2022/01/11	0	0.00	0.7	28.32	27.40	-0.7	1,366	-0.05%
2022/01/10	0.7	28.66	0.5	28.78	28.60	0.2	1,349	0.02%
2022/01/07	2.5	28.09	0	0.00	28.10	2.5	1,336	0.19%
2022/01/06	0	0.00	1.5	29.01	28.80	-1.5	1,309	-0.11%
2022/01/05	0.5	30.80	0	0.00	29.70	0.5	1,282	0.04%
2022/01/04	1	30.60	1	30.90	31.00	0	1,236	0.00%
2022/01/03	0	0.00	1	30.85	30.50	-1	1,158	-0.09%
2021/12/29	0	0.00	1.6	30.43	30.20	-1.6	1,083	-0.15%
2021/12/28	1.6	30.37	2.6	30.63	30.10	-0.9	1,045	-0.09%
2021/12/27	40.6	30.19	16.6	30.83	30.35	23.9	962	2.49%
2021/12/24	6.6	28.38	5.6	28.45	28.65	1	778	0.13%
2021/12/23	0.6	27.90	1	28.10	27.85	-0.4	700	-0.05%
2021/12/22	0	0.00	0.6	27.97	27.65	-0.6	663	-0.09%
2021/12/21	0.3	27.65	0.3	27.75	27.65	0	635	0.00%
2021/12/20	0.6	27.48	0	28.20	28.00	0.5	620	0.09%
2021/12/17	0	27.80	1.5	27.65	27.05	-1.4	570	-0.25%
2021/12/16	0	26.38	3	26.67	27.10	-3	518	-0.57%
2021/12/15	0.1	26.20	0.2	26.60	26.25	-0.1	507	-0.01%
2021/12/14	0.5	26.13	2.5	26.12	26.10	-2	499	-0.40%
2021/12/13	5.5	27.25	3.1	27.69	26.20	2.4	482	0.50%
2021/12/10	1.1	26.09	1	26.30	26.00	0.1	394	0.03%
2021/12/09	1	24.45	0.1	24.60	24.50	0.9	320	0.28%
2021/12/08	0	0.00	0	24.40	24.55	0	315	-0.01%
2021/12/07	0	0.00	0.3	24.42	24.40	-0.3	313	-0.10%
2021/12/06	1	24.70	0.7	24.84	24.60	0.3	308	0.09%
2021/12/03	1	25.15	7.9	25.63	25.25	-6.9	300	-2.30%
2021/12/02	6	25.89	7.1	26.11	25.95	-1.1	265	-0.40%
2021/12/01	12.1	25.04	2	25.03	25.00	10.1	169	5.96%
2021/11/30	1	22.85	0	0.00	22.85	1	126	0.79%
2021/11/23	1	23.40	0	0.00	23.20	1	133	0.75%
2021/11/22	1	23.30	0	0.00	23.50	1	132	0.75%
2021/11/18	0	0.00	0	23.55	23.40	0	132	0.00%
2021/11/17	1	23.00	0	0.00	23.35	1	131	0.76%
2021/11/16	0	0.00	1	22.95	22.85	-1	131	-0.76%
2021/11/04	0	0.00	5	22.41	22.35	-5	163	-3.07%
2021/11/03	0	0.00	7	22.30	22.50	-7	163	-4.29%
2021/11/02	2	22.70	0	0.00	22.25	2	164	1.21%
2021/10/27	0	0.00	2	21.95	22.20	-2	165	-1.21%
2021/10/26	0	0.00	2	21.90	21.95	-2	165	-1.21%
2021/10/15	0	20.50	0	0.00	21.00	0	181	0.00%
2021/10/13	4	20.65	0	0.00	20.85	4	183	2.18%
2021/09/02	0	0.00	5	23.70	23.70	-5	290	-1.72%
2021/08/18	2	24.13	0	0.00	25.00	2	311	0.64%
2021/08/06	1	26.50	0	0.00	26.40	1	362	0.28%
2021/07/21	0	0.00	5	25.76	25.85	-5	755	-0.66%
2021/07/13	0	0.00	1	26.95	26.65	-1	867	-0.12%
2021/07/12	1	26.90	0	0.00	26.80	1	880	0.11%
2021/07/09	1	27.30	0	0.00	27.35	1	891	0.11%
2021/07/07	1	27.05	0	0.00	27.10	1	1,133	0.09%
2021/07/06	0	0.00	1	27.30	27.20	-1	1,152	-0.09%
2021/07/05	1	27.35	2	27.30	27.35	-1	1,197	-0.08%
2021/06/28	0	0.00	4	26.54	26.70	-4	1,443	-0.28%
2021/06/23	1	26.35	0	0.00	26.60	1	1,755	0.06%
2021/06/22	1	26.65	3	26.65	26.40	-2	1,793	-0.11%
2021/06/21	0	0.00	2	26.60	26.60	-2	1,812	-0.11%
2021/06/18	1	26.25	0	0.00	26.15	1	1,833	0.05%
2021/06/16	0	0.00	1	25.70	25.80	-1	1,887	-0.05%
2021/06/15	4	25.83	0	0.00	25.85	4	1,918	0.21%
2021/06/11	1	25.75	0	0.00	25.75	1	2,031	0.05%
2021/05/28	11	25.81	2	25.75	25.75	9	2,241	0.40%
2021/05/25	2	25.55	5	25.55	25.65	-3	2,283	-0.13%
2021/05/14	2	25.00	0	0.00	25.00	2	2,511	0.08%
2021/05/13	2	25.13	0	0.00	24.90	2	2,510	0.08%
2021/05/10	1	28.05	0	0.00	28.00	1	2,537	0.04%
2021/05/05	1	28.45	0	0.00	28.10	1	2,900	0.03%
2021/05/04	3	31.08	1	29.65	28.70	2	2,891	0.07%
2021/05/03	3	31.75	1	30.65	31.30	2	2,827	0.07%
2021/04/27	0	0.00	2	31.08	31.40	-2	2,760	-0.07%
2021/04/23	0	0.00	2	29.73	30.40	-2	2,905	-0.07%
2021/04/22	0	0.00	10	31.09	29.95	-10	2,914	-0.34%
2021/04/21	0	0.00	1	31.15	31.00	-1	2,933	-0.03%
2021/04/16	1	30.60	0	0.00	30.50	1	2,918	0.03%
2021/04/14	14	31.66	1	32.00	31.25	13	2,896	0.45%
2021/04/09	1	30.85	15	30.57	30.60	-14	2,834	-0.49%
2021/04/07	1	30.95	4	31.46	30.75	-3	2,802	-0.11%
2021/03/30	2	28.35	3	28.25	28.15	-1	2,607	-0.04%
2021/03/29	0	0.00	9	28.50	28.30	-9	2,594	-0.35%
2021/03/26	15	29.74	5	29.24	28.30	10	2,556	0.39%
2021/03/25	0	0.00	1	28.80	29.15	-1	2,306	-0.04%
2021/03/24	2	28.40	8	28.45	28.20	-6	2,268	-0.26%
2021/03/23	5	27.98	11	27.64	27.60	-6	2,249	-0.27%
2021/03/22	3	28.47	0	0.00	28.30	3	2,227	0.13%
2021/03/19	2	28.48	0	0.00	28.60	2	2,221	0.09%
2021/03/18	0	0.00	3	28.10	28.20	-3	2,283	-0.13%
2021/03/17	19	28.48	1	28.35	28.00	18	2,297	0.78%
2021/03/16	2	27.80	6	27.73	27.80	-4	2,263	-0.18%
2021/03/15	2	27.50	2	27.85	27.85	0	2,265	0.00%
2021/03/12	1	27.25	1	27.30	27.05	0	2,245	0.00%
2021/03/11	17	27.31	1	27.35	27.20	16	2,239	0.71%
2021/03/10	1	27.05	3	26.83	27.20	-2	2,296	-0.09%
2021/03/03	1	26.20	0	0.00	26.20	1	2,389	0.04%
2021/03/02	1	26.75	0	0.00	26.30	1	2,413	0.04%
2021/02/26	0	0.00	1	26.50	26.60	-1	2,405	-0.04%
2021/02/25	2	26.13	1	26.55	26.50	1	2,399	0.04%
2021/02/24	2	26.05	3	26.68	25.90	-1	2,391	-0.04%
2021/02/23	4	26.90	13	26.97	26.80	-9	2,366	-0.38%
2021/02/22	13	25.87	6	25.96	26.70	7	2,282	0.31%
2021/02/18	9	25.38	12	25.55	25.90	-3	2,247	-0.13%
2021/02/17	2	24.05	7	24.47	25.25	-5	2,272	-0.22%
2021/02/01	4	23.83	3	24.00	23.90	1	2,416	0.04%
2021/01/29	5	25.42	0	0.00	25.05	5	2,360	0.21%
2021/01/28	2	26.53	8	26.58	27.45	-6	2,127	-0.28%
2021/01/27	5	26.70	8	25.95	25.60	-3	2,020	-0.15%
2021/01/26	0	0.00	5	25.80	25.25	-5	1,947	-0.26%
2021/01/21	0	0.00	5	25.94	25.20	-5	1,916	-0.26%
2021/01/20	0	0.00	8	25.73	25.60	-8	1,906	-0.42%
2021/01/19	8	25.43	9	25.60	25.60	-1	1,870	-0.05%
2021/01/18	14	26.16	13	25.86	25.60	1	1,836	0.05%
2021/01/15	1	24.75	0	0.00	25.05	1	1,675	0.06%
2021/01/14	4	25.25	2	25.55	24.90	2	1,660	0.12%
2021/01/12	2	24.30	10	24.55	24.50	-8	1,589	-0.50%
2021/01/07	3	24.48	0	0.00	24.45	3	1,578	0.19%
2021/01/04	4	25.56	3	25.47	25.80	1	1,553	0.06%
2020/12/31	0	0.00	3	24.60	25.35	-3	1,405	-0.21%
2020/12/30	0	0.00	2	24.50	24.35	-2	1,361	-0.15%
2020/12/24	2	23.70	0	0.00	23.75	2	1,343	0.15%
2020/12/23	1	23.60	0	0.00	23.60	1	1,348	0.07%
2020/12/22	2	23.80	0	0.00	23.30	2	1,356	0.15%
2020/12/18	0	0.00	2	23.95	23.95	-2	1,366	-0.15%
2020/12/14	14	25.44	14	25.36	25.30	0	1,392	0.00%
2020/12/11	0	0.00	6	24.93	25.50	-6	1,380	-0.43%
2020/12/10	1	24.95	6	24.72	24.40	-5	1,351	-0.37%
2020/12/04	8	24.83	5	24.38	24.35	3	1,292	0.23%
2020/12/03	3	24.75	5	24.50	24.70	-2	1,199	-0.17%
2020/12/02	0	0.00	1	23.85	23.80	-1	1,219	-0.08%
2020/12/01	1	24.20	1	24.35	24.20	0	1,299	0.00%
2020/11/30	0	0.00	1	24.10	24.15	-1	1,298	-0.08%
2020/11/27	1	23.70	0	0.00	23.65	1	1,361	0.07%
2020/11/26	1	23.00	12	23.66	24.10	-11	1,362	-0.81%
2020/11/25	11	22.90	1.3	23.07	22.90	9.7	1,346	0.72%
2020/11/23	0	0.00	5	23.53	23.25	-5	1,408	-0.36%
2020/11/19	2	23.23	0	0.00	23.35	2	1,475	0.14%
2020/11/18	3	23.53	0	0.00	23.40	3	1,503	0.20%
2020/11/16	10	24.16	22	24.10	24.15	-12	1,639	-0.73%
2020/11/13	0	0.00	1	23.20	23.95	-1	1,584	-0.06%
2020/11/12	4	22.55	10	22.70	22.65	-6	1,524	-0.39%
2020/11/11	15	22.48	0	0.00	22.20	15	1,501	1.00%
2020/11/10	2	21.90	5	21.95	22.50	-3	1,444	-0.21%
2020/10/30	5	20.95	0	0.00	20.85	5	1,540	0.32%
2020/10/29	5	20.90	0	0.00	21.00	5	1,537	0.33%
2020/10/26	0	0.00	5	21.60	21.55	-5	1,510	-0.33%
2020/10/19	5	21.75	0	0.00	21.65	5	1,527	0.33%
2020/10/14	5	21.90	0	0.00	22.20	5	1,523	0.33%
2020/10/13	5	22.00	0	0.00	22.00	5	1,529	0.33%
2020/10/12	0	0.00	6	22.65	21.85	-6	1,531	-0.39%
2020/10/08	3	23.45	0	0.00	23.40	3	1,525	0.20%
2020/09/28	6	22.80	0	0.00	22.80	6	1,777	0.34%
2020/09/22	5	24.76	0	0.00	24.35	5	1,809	0.28%
2020/09/18	5	25.50	0	0.00	25.30	5	1,797	0.28%
2020/09/16	0	0.00	5	25.55	25.15	-5	1,823	-0.27%
2020/09/11	6	23.57	5	23.80	23.00	1	1,719	0.06%
2020/09/08	1	24.85	0	0.00	24.75	1	1,678	0.06%
2020/09/04	9	25.94	77	26.41	26.65	-68	1,629	-4.17%
2020/09/03	18	25.94	0	0.00	26.45	18	1,550	1.16%
2020/09/02	5	25.53	3	25.22	25.55	2	1,569	0.13%
2020/09/01	20	24.24	1	24.10	24.30	19	1,517	1.25%
2020/08/28	5	24.28	0	0.00	24.00	5	1,486	0.34%
2020/08/27	10	24.25	0	0.00	24.20	10	1,465	0.68%
2020/08/26	26	24.34	1	24.00	24.75	25	1,422	1.76%
2020/08/25	7	24.21	2	23.70	23.50	5	1,378	0.36%
2020/08/21	0	0.00	1	23.05	23.20	-1	1,332	-0.08%
2020/08/20	78	23.95	93	23.18	22.60	-15	1,383	-1.08%
2020/08/19	5	23.15	1	23.00	23.10	4	1,266	0.32%
2020/08/14	0	0.00	1	22.25	22.15	-1	1,212	-0.08%
2020/08/13	2	22.30	29	22.36	22.20	-27	1,207	-2.24%
2020/08/12	10	22.05	0	0.00	21.80	10	1,163	0.86%
2020/08/11	16	21.59	6	21.57	21.80	10	1,146	0.87%
2020/08/10	5	21.75	0	0.00	21.75	5	1,137	0.44%
2020/07/31	5	19.50	0	0.00	19.60	5	1,206	0.41%
2020/07/28	5	19.28	0	0.00	18.75	5	1,210	0.41%
2020/07/24	1	20.05	5	20.39	20.00	-4	1,200	-0.33%
2020/07/21	5	20.60	0	0.00	20.30	5	1,186	0.42%
2020/07/16	0	0.00	7	21.37	21.05	-7	1,163	-0.60%
2020/07/14	4	21.94	9	22.32	21.55	-5	1,143	-0.44%
2020/07/13	0	0.00	2	21.63	22.00	-2	1,113	-0.18%
2020/07/10	0	0.00	4	23.00	23.05	-4	1,089	-0.37%
2020/07/09	9	24.18	0	0.00	23.10	9	1,056	0.85%
2020/07/08	0	0.00	2	22.98	23.10	-2	944	-0.21%
2020/07/07	3	22.60	1	22.15	22.10	2	903	0.22%
2020/07/06	1	22.35	2	22.20	22.45	-1	885	-0.11%
2020/07/03	15	21.98	1	22.00	21.90	14	856	1.64%
2020/07/02	3	21.60	2	21.60	21.45	1	826	0.12%
2020/07/01	0	0.00	4	21.15	21.20	-4	814	-0.49%
2020/06/30	0	0.00	2	21.05	20.95	-2	805	-0.25%
2020/06/29	2	20.95	0	0.00	20.90	2	800	0.25%
2020/06/24	0	0.00	2	21.20	21.15	-2	789	-0.25%
2020/06/23	12	21.14	0	0.00	20.85	12	729	1.64%
2020/06/22	0	0.00	2	21.25	21.05	-2	728	-0.27%
2020/06/15	2	20.50	0	0.00	20.50	2	709	0.28%
2020/06/12	4	20.53	0	0.00	21.30	4	693	0.58%
2020/06/11	1	20.90	2	21.40	20.90	-1	680	-0.15%
2020/06/10	2	21.15	0	0.00	21.20	2	666	0.30%
2020/06/09	7	21.45	8	21.85	21.50	-1	662	-0.15%
2020/06/08	2	20.65	2	21.20	21.30	0	560	0.00%
2020/06/04	3	20.48	0	0.00	20.40	3	532	0.56%
2020/06/02	1	20.30	0	0.00	20.55	1	521	0.19%
2020/06/01	0	0.00	2	20.25	20.05	-2	512	-0.39%
2020/05/29	2	19.95	0	0.00	20.15	2	508	0.39%
2020/05/28	3	20.25	10	20.75	20.20	-7	500	-1.40%
2020/05/27	3.4	20.76	20	20.80	20.90	-16.6	481	-3.44%
2020/05/26	1	20.60	7	20.65	20.65	-6	404	-1.48%
2020/05/25	16	19.20	0	0.00	19.25	16	372	4.30%
2020/05/22	1	19.10	0	0.00	19.10	1	366	0.27%
2020/05/21	4	19.10	0	0.00	19.05	4	361	1.11%
2020/05/20	0	0.00	1	19.00	19.00	-1	356	-0.28%
2020/05/19	15	18.93	0	0.00	18.90	15	351	4.26%
2020/05/18	1	18.80	0	0.00	18.80	1	348	0.29%
2020/05/15	0	0.00	9	18.85	19.10	-9	341	-2.64%
2020/05/13	1	19.60	15	20.13	19.60	-14	309	-4.53%
2020/05/11	1	17.85	0	0.00	17.85	1	228	0.44%
2020/05/08	5	17.85	0	0.00	17.75	5	223	2.24%
2020/05/06	5	17.30	0	0.00	17.40	5	216	2.31%
2020/05/05	5	17.05	0	0.00	17.20	5	214	2.33%
2020/04/20	2	17.10	2	16.75	16.75	0	197	0.00%
2020/04/16	2	17.15	2	17.45	17.15	0	186	0.00%
2020/03/20	4	12.75	0	0.00	12.90	4	171	2.33%
2020/03/19	2	12.15	0	0.00	12.15	2	178	1.12%
2020/03/13	1	13.85	0	0.00	14.10	1	172	0.58%
2020/02/17	0.4	17.75	0	0.00	17.75	0.4	347	0.12%
2019/12/04	5	21.20	5	21.30	20.90	0	435	0.00%
2019/11/19	0	0.00	3	19.60	19.55	-3	316	-0.95%
2019/11/13	0	0.00	3	19.05	19.40	-3	291	-1.03%
2019/11/08	3	18.90	0	0.00	18.85	3	280	1.07%
2019/11/06	3	18.35	0	0.00	18.50	3	263	1.14%
2019/10/29	0	0.00	2	17.00	17.05	-2	231	-0.86%
2019/09/16	0	0.00	0.3	17.10	17.05	-0.3	244	-0.10%
2019/07/01	0	0.00	2	18.95	18.90	-2	817	-0.24%
2019/06/28	0	0.00	10	18.55	18.60	-10	846	-1.18%
2019/06/27	0	0.00	10	18.55	18.60	-10	856	-1.17%
2019/05/21	2	18.45	0	0.00	18.55	2	1,257	0.16%
2019/05/15	0	0.00	1	19.20	19.00	-1	1,356	-0.07%
2019/05/09	2	20.65	2	19.90	20.15	0	1,476	0.00%
2019/05/08	1	20.65	0	0.00	20.60	1	1,467	0.07%
2019/05/02	0	0.00	10	21.10	21.05	-10	1,451	-0.69%
2019/04/30	5	20.95	0	0.00	21.10	5	1,438	0.35%
2019/04/24	0	0.00	3	21.40	21.15	-3	1,456	-0.21%
2019/04/23	0	0.00	1	21.20	21.10	-1	1,472	-0.07%
2019/04/22	0	0.00	1	21.90	21.50	-1	1,532	-0.07%
2019/04/19	51	22.31	42	22.02	22.00	9	1,563	0.58%
2019/04/18	24	21.74	22	21.70	21.70	2	1,570	0.13%
2019/04/17	22	21.78	28	21.70	21.70	-6	1,561	-0.38%
2019/04/16	28	22.16	31	21.52	21.45	-3	1,596	-0.19%
2019/04/15	9	21.30	8	21.71	21.75	1	1,480	0.07%
2019/04/12	15	20.84	13	21.09	21.05	2	1,410	0.14%
2019/04/11	2	20.35	0	0.00	20.20	2	1,345	0.15%
2019/04/10	0	0.00	2	20.65	20.60	-2	1,335	-0.15%
2019/04/09	4	21.00	0	0.00	20.80	4	1,334	0.30%
2019/04/08	4	21.05	10	21.14	20.95	-6	1,332	-0.45%
2019/04/03	26	21.56	4	21.30	21.30	22	1,338	1.64%
2019/04/02	7	20.66	4	20.90	20.90	3	1,326	0.23%
2019/03/29	0	0.00	8	21.06	20.70	-8	1,407	-0.57%
2019/03/28	4	20.10	18	20.26	21.35	-14	1,383	-1.01%
2019/03/26	3	20.30	0	0.00	20.25	3	1,365	0.22%
2019/03/21	4	20.10	11	20.35	20.60	-7	1,351	-0.52%
2019/03/20	16	20.06	0	0.00	19.85	16	1,303	1.23%
2019/03/19	0	0.00	2	20.05	20.00	-2	1,273	-0.16%
2019/03/07	2	19.65	0	0.00	19.60	2	1,248	0.16%
2019/03/06	1	20.20	5	20.17	20.15	-4	1,241	-0.32%
2019/03/04	2	19.65	0	0.00	19.70	2	1,223	0.16%
2019/02/26	2	19.80	0	0.00	19.75	2	1,229	0.16%
2019/02/25	0	0.00	3	20.25	20.25	-3	1,221	-0.25%
2019/02/22	0	0.00	1	19.60	19.50	-1	1,203	-0.08%
2019/02/20	3	19.95	1	19.80	19.75	2	1,267	0.16%
2019/02/19	1	20.65	0	0.00	20.20	1	1,251	0.08%
2019/02/18	5	19.95	1	20.00	20.60	4	1,213	0.33%
2019/02/14	6	20.07	11	19.98	19.90	-5	1,167	-0.43%
2019/02/12	6	19.75	0	0.00	19.60	6	1,135	0.53%
2019/02/11	0	0.00	10	20.32	19.90	-10	1,112	-0.90%
2019/01/30	1	18.50	0	0.00	18.50	1	1,016	0.10%
2019/01/22	0	0.00	5	18.10	18.10	-5	983	-0.51%
2019/01/16	5	18.50	1	18.50	18.15	4	958	0.42%
2019/01/15	9	19.06	10	18.75	18.85	-1	940	-0.11%
2019/01/14	12	19.41	11	19.31	19.40	1	927	0.11%
2019/01/11	14	18.88	14	19.18	19.20	0	858	0.00%
2019/01/10	13	18.54	21	18.83	18.90	-8	809	-0.99%
2019/01/09	8	18.45	9	18.11	18.10	-1	725	-0.14%
2019/01/08	10	18.15	5	18.40	18.40	5	711	0.70%
2019/01/04	0	0.00	3	16.47	16.55	-3	630	-0.48%
2019/01/02	1	17.40	0	0.00	17.20	1	657	0.15%
2018/12/28	0	0.00	1	17.20	17.30	-1	653	-0.15%
2018/12/26	7	17.91	0	0.00	16.90	7	646	1.08%
2018/12/25	6	18.15	7	18.10	18.00	-1	629	-0.16%
2018/12/24	7	18.29	6	18.76	18.55	1	606	0.16%
2018/12/22	0	0.00	7	17.40	17.40	-7	495	-1.41%
2018/12/21	25	17.13	0	0.00	17.00	25	486	5.14%
2018/12/17	1	16.65	0	0.00	16.50	1	419	0.24%
2018/12/03	0	0.00	3	17.35	17.20	-3	402	-0.75%
2018/11/29	0	0.00	10	16.50	16.45	-10	373	-2.67%
2018/11/28	13	16.89	0	0.00	16.55	13	370	3.51%
2018/11/23	2	16.45	2	16.18	16.30	0	346	0.00%
2018/11/20	0	0.00	1	16.60	16.10	-1	327	-0.31%
2018/11/19	1	16.65	0	0.00	16.90	1	301	0.33%
2018/11/16	0	0.00	1	15.10	15.40	-1	255	-0.39%
2018/10/08	10	16.75	0	0.00	16.95	10	419	2.39%
2018/10/01	10	17.65	0	0.00	17.60	10	657	1.52%
2018/09/27	10	17.60	0	0.00	17.45	10	672	1.49%
2018/07/09	0	0.00	1	22.20	22.30	-1	790	-0.13%
2018/06/26	0	0.00	20	19.75	19.70	-20	653	-3.06%
2018/05/09	1	19.30	0	0.00	19.50	1	661	0.15%
2018/05/03	15	18.20	0	0.00	18.10	15	690	2.17%
2018/04/27	0	0.00	2	18.75	18.70	-2	820	-0.24%
2018/04/25	5	18.70	0	0.00	18.75	5	835	0.60%
2018/03/13	0	0.00	37	22.20	22.15	-37	1,222	-3.03%
2018/03/09	5	22.10	0	0.00	22.15	5	1,236	0.40%
2018/03/08	0	0.00	2	22.50	22.50	-2	1,251	-0.16%
2018/03/07	7	22.45	2	22.05	22.05	5	1,276	0.39%
2018/03/06	30	23.20	0	0.00	22.55	30	1,297	2.31%
2018/03/05	1	23.05	0	0.00	22.90	1	1,257	0.08%
2018/01/25	0	0.00	40	23.30	22.20	-40	2,855	-1.40%
2018/01/09	0	0.00	1	22.70	22.50	-1	2,832	-0.04%
2018/01/04	10	22.60	0	0.00	22.90	10	2,820	0.35%
2018/01/03	2	23.05	12	24.20	23.05	-10	2,810	-0.36%
2018/01/02	10	23.60	1	23.70	23.70	9	2,736	0.33%