美德醫療-DR (9103)-元大-大雅券商分點個股進出

台股 » 個股 » 美德醫療-DR » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美德醫療-DR

(9103)

可現股當沖

股價
6.77
漲跌
--
漲幅
0.00%
成交量
221張
產業
上市
330人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美德醫療-DR (9103)籌碼相關－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/09/05	1	6.75	0	0.00	6.77	1	2,099	0.05%
2024/09/04	1	6.87	0	0.00	6.83	1	2,234	0.04%
2024/09/02	0	0.00	1	7.08	7.06	-1	2,286	-0.04%
2024/08/28	0	0.00	1	7.07	7.07	-1	2,465	-0.04%
2024/08/22	0	0.00	2	7.08	7.02	-2	2,605	-0.08%
2024/08/21	2	7.11	0	0.00	7.05	2	2,610	0.08%
2024/08/16	0	0.00	2	6.91	7.00	-2	2,578	-0.08%
2024/08/06	3	6.38	0	0.00	6.34	3	2,752	0.11%
2024/08/05	7	6.49	2	6.55	6.42	5	2,883	0.17%
2024/08/02	2.3	7.07	0	0.00	7.08	2.3	2,972	0.08%
2024/08/01	6	7.13	1	7.19	7.17	5	3,005	0.17%
2024/07/31	6	7.15	0	0.00	7.08	6	3,004	0.20%
2024/07/30	8	7.09	11	7.13	7.14	-3	3,016	-0.10%
2024/07/29	9	7.18	8	7.16	7.15	1	3,067	0.03%
2024/07/26	5	7.24	4	7.25	7.27	1	3,120	0.03%
2024/07/23	5	7.50	1	7.56	7.39	4	3,204	0.12%
2024/07/22	1	7.47	0	0.00	7.42	1	3,217	0.03%
2024/07/19	5	7.50	4	7.35	7.39	1	3,301	0.03%
2024/07/18	6	7.66	13	7.67	7.69	-7	3,327	-0.21%
2024/07/17	9	7.81	4	7.77	7.77	5	3,375	0.15%
2024/07/16	16	7.82	13	7.79	7.85	3	3,502	0.09%
2024/07/15	11	7.92	10.5	7.92	7.87	0.5	3,527	0.01%
2024/07/12	0.5	8.18	1	7.82	8.02	-0.5	3,610	-0.01%
2024/07/11	6	7.79	4	7.87	7.79	2	3,559	0.06%
2024/07/09	5	7.95	4	7.95	7.79	1	3,565	0.03%
2024/07/08	19	8.34	22	8.43	8.14	-3	3,512	-0.09%
2024/07/05	14	8.14	11	8.19	8.02	3	3,471	0.09%
2024/07/04	26	7.92	23	7.90	7.78	3	3,439	0.09%
2024/07/03	9	7.89	11	8.01	7.96	-2	3,389	-0.06%
2024/06/27	0	0.00	10	7.91	7.75	-10	3,268	-0.31%
2024/06/26	0	0.00	1	7.50	7.49	-1	3,256	-0.03%
2024/06/25	9	7.50	0	0.00	7.30	9	3,245	0.28%
2024/06/21	2	7.42	0	0.00	7.42	2	3,245	0.06%
2024/06/20	1	7.13	0	0.00	7.19	1	3,246	0.03%
2024/06/19	3	7.46	0	0.00	7.49	3	3,241	0.09%
2024/06/18	56	8.19	45	8.33	8.04	11	3,205	0.34%
2024/06/17	2	7.57	38	7.76	7.88	-36	2,788	-1.29%
2024/06/14	9	7.16	0	0.00	7.17	9	2,618	0.34%
2024/06/13	0	0.00	1	6.94	6.93	-1	2,583	-0.04%
2024/06/12	10	7.09	0	0.00	6.90	10	2,601	0.38%
2024/06/11	25	7.25	27	7.27	7.19	-2	2,564	-0.08%
2024/06/06	1.2	6.66	0	0.00	6.63	1.2	2,574	0.05%
2024/06/04	3	6.90	0	0.00	6.80	3	2,645	0.11%
2024/06/03	1	6.82	0	0.00	6.84	1	2,662	0.04%
2024/05/24	5	7.00	0	0.00	7.00	5	3,059	0.16%
2024/05/13	1	6.78	4	6.79	6.84	-3	3,443	-0.09%
2024/05/09	2.2	6.90	0	0.00	6.79	2.2	3,326	0.07%
2024/05/06	2	6.57	1	6.59	6.54	1	3,021	0.03%
2024/04/30	2	6.70	0	0.00	6.65	2	2,943	0.07%
2024/04/29	0	0.00	1	6.60	6.67	-1	2,872	-0.03%
2024/04/25	1	6.86	0	0.00	6.74	1	2,762	0.04%
2024/04/19	3	6.78	1	6.64	6.64	2	2,426	0.08%
2024/04/18	0	0.00	5	6.77	6.92	-5	2,385	-0.21%
2024/04/16	7	6.50	0	0.00	6.40	7	2,539	0.28%
2024/04/15	0	0.00	20	6.74	6.67	-20	2,697	-0.74%
2024/04/12	20	6.77	0	0.00	6.79	20	2,793	0.72%
2024/04/11	1	6.87	0	0.00	6.88	1	2,979	0.03%
2024/04/10	2	6.97	0	0.00	6.98	2	3,193	0.06%
2024/04/09	1	6.94	0	0.00	6.91	1	3,169	0.03%
2024/03/27	2	6.78	6	6.84	6.94	-4	3,135	-0.13%
2024/03/19	1	7.35	0	0.00	7.24	1	3,195	0.03%
2024/03/18	1	7.34	0	0.00	7.34	1	3,180	0.03%
2024/03/15	0	0.00	2	7.30	7.25	-2	3,172	-0.06%
2024/03/13	0	0.00	2	7.42	7.29	-2	3,173	-0.06%
2024/03/12	3	7.46	1	7.54	7.39	2	3,117	0.06%
2024/03/11	0	0.00	7	7.49	7.53	-7	3,065	-0.23%
2024/03/07	3	7.54	0	0.00	7.44	3	3,091	0.10%
2024/03/06	2	7.80	0	0.00	7.61	2	3,089	0.06%
2024/03/05	0	0.00	1	7.77	7.79	-1	3,106	-0.03%
2024/03/04	1	7.70	7	7.68	7.70	-6	3,118	-0.19%
2024/03/01	0.1	7.95	12	7.72	7.70	-12	3,179	-0.38%
2024/02/29	20	7.99	13	8.05	8.05	7	3,120	0.22%
2024/02/27	0	0.00	1	7.77	7.84	-1	2,961	-0.03%
2024/02/26	1	7.90	0	0.00	7.89	1	2,872	0.03%
2024/02/23	2	7.60	1	7.46	7.35	1	2,701	0.04%
2024/02/22	1	7.72	0	0.00	7.73	1	2,627	0.04%
2024/02/21	3	8.18	0	0.00	7.82	3	2,555	0.12%
2024/02/20	12	7.92	0	0.00	8.08	12	2,477	0.48%
2024/02/16	0	0.00	0.3	7.00	7.18	-0.3	2,368	-0.01%
2024/02/05	0	0.00	3	7.02	7.08	-3	2,353	-0.13%
2024/01/30	0	0.00	1	7.14	7.15	-1	2,341	-0.04%
2024/01/29	0	0.00	2	7.16	7.16	-2	2,365	-0.08%
2024/01/18	0	0.00	1	7.80	7.21	-1	2,346	-0.04%
2024/01/11	0	0.00	5	8.96	8.99	-5	2,320	-0.22%
2024/01/10	2	8.91	19	8.95	8.98	-17	2,190	-0.78%
2024/01/09	21	8.97	4	8.82	8.88	17	2,045	0.83%
2024/01/08	0.3	8.95	1	8.96	9.00	-0.7	1,875	-0.04%
2024/01/05	18	9.34	6	9.15	9.10	12	1,726	0.69%
2024/01/04	13	9.51	12	9.45	9.70	1	1,517	0.07%
2024/01/03	0	0.00	13	8.91	8.96	-13	1,242	-1.05%
2024/01/02	1	8.38	0	0.00	8.32	1	1,216	0.08%
2023/12/29	0	0.00	1	8.38	8.39	-1	1,213	-0.08%
2023/12/22	10	8.75	0	0.00	8.65	10	1,261	0.79%
2023/12/21	2	9.00	0	0.00	8.90	2	1,312	0.15%
2023/12/19	1	9.40	13	9.00	9.10	-12	1,479	-0.81%
2023/12/18	0	0.00	1	8.78	8.79	-1	1,542	-0.06%
2023/12/15	0	0.00	25	8.03	8.02	-25	1,520	-1.64%
2023/12/13	0	0.00	6	7.70	7.84	-6	1,498	-0.40%
2023/12/12	2	7.75	0	0.00	7.68	2	1,484	0.13%
2023/12/08	2	8.69	0	0.00	8.72	2	1,440	0.14%
2023/12/07	6	9.16	0	0.00	8.83	6	1,426	0.42%
2023/12/06	3	8.56	1	8.80	8.80	2	1,403	0.14%
2023/12/05	15	9.70	0	0.00	8.44	15	1,363	1.10%
2023/12/04	6	9.11	25	9.11	9.11	-19	1,210	-1.57%
2023/12/01	5	8.26	0	0.00	8.29	5	1,260	0.40%
2023/11/29	12	7.36	0.2	7.45	7.40	11.8	1,270	0.93%
2023/11/28	0	0.00	4	7.21	7.21	-4	1,168	-0.34%
2023/11/27	0	0.00	1	6.56	6.56	-1	1,076	-0.09%
2023/11/24	0.2	6.24	0	0.00	5.97	0.2	1,034	0.02%
2023/10/31	1	5.90	0	0.00	5.87	1	1,248	0.08%
2023/10/27	5	5.90	0	0.00	5.90	5	1,244	0.40%
2023/10/20	0	0.00	1	5.94	5.92	-1	1,262	-0.08%
2023/10/18	0	0.00	4	6.09	6.02	-4	1,257	-0.32%
2023/10/12	0	0.00	1	6.16	6.15	-1	1,285	-0.08%
2023/09/25	0	0.00	1	6.44	6.31	-1	1,246	-0.08%
2023/09/22	1	6.34	0	0.00	6.30	1	1,198	0.08%
2023/09/21	2	6.15	0	0.00	6.12	2	1,057	0.19%
2023/09/06	10	6.25	0	0.00	6.24	10	1,007	0.99%
2023/08/30	0	0.00	1	5.85	5.84	-1	765	-0.13%
2023/08/28	1	5.91	0	0.00	5.84	1	766	0.13%
2023/08/23	0	0.00	26	5.92	5.94	-26	763	-3.40%
2023/08/10	1	6.04	1	6.02	6.02	0	559	0.00%
2023/08/08	0	0.00	5	6.06	6.02	-5	531	-0.94%
2023/08/07	5	6.02	10	6.01	6.02	-5	530	-0.94%
2023/08/01	0	0.00	1	6.02	6.03	-1	541	-0.18%
2023/07/24	0	0.00	14	6.07	6.06	-14	530	-2.64%
2023/07/20	1	6.22	0	0.00	6.18	1	539	0.19%
2023/07/17	1	6.10	0	0.00	6.13	1	542	0.18%
2023/07/04	1	6.52	0	0.00	6.50	1	532	0.19%
2023/07/03	0	0.00	2	6.59	6.55	-2	538	-0.37%
2023/06/27	0	0.00	5	6.52	6.47	-5	528	-0.95%
2023/06/26	7	6.50	2	6.48	6.47	5	527	0.95%
2023/06/21	2	6.55	0	0.00	6.52	2	528	0.38%
2023/06/20	1	6.57	0	0.00	6.54	1	527	0.19%
2023/06/14	1	6.64	0	0.00	6.62	1	551	0.18%
2023/06/09	2	6.73	0	0.00	6.74	2	566	0.35%
2023/06/02	0.5	6.47	2	6.45	6.45	-1.5	532	-0.28%
2023/06/01	0	0.00	6	6.50	6.48	-6	532	-1.13%
2023/05/30	0	0.00	2	6.51	6.51	-2	536	-0.37%
2023/05/24	4	6.79	0	0.00	6.73	4	578	0.69%
2023/05/22	1	6.72	6	6.72	6.69	-5	594	-0.84%
2023/05/19	2	6.63	0	0.00	6.62	2	588	0.34%
2023/05/17	4	6.60	0	0.00	6.60	4	598	0.67%
2023/05/08	0.5	6.86	1	6.87	6.75	-0.5	676	-0.07%
2023/04/20	10	6.90	0	0.00	6.91	10	740	1.35%
2023/04/14	2	6.97	0	0.00	6.96	2	800	0.25%
2023/04/13	0	0.00	812	6.98	7.01	-812	800	-101.41%	大賣/鉅額交易
2023/04/11	0	0.00	2	6.99	6.98	-2	780	-0.26%
2023/04/10	0	0.00	2	6.97	6.98	-2	777	-0.26%
2023/04/06	0	0.00	100	7.02	6.92	-100	806	-12.40%
2023/03/31	50	6.78	0	0.00	6.80	50	793	6.30%
2023/03/28	20	6.86	2	6.85	6.85	18	833	2.16%
2023/03/27	30	6.94	0	0.00	6.91	30	986	3.04%
2023/03/24	0	0.00	3	7.03	7.02	-3	1,051	-0.29%
2023/03/22	2	7.13	2	7.11	7.09	0	1,041	0.00%
2023/03/21	7	7.03	1	7.17	7.26	6	1,033	0.58%
2023/03/15	0	0.00	27	7.04	6.91	-27	986	-2.74%
2023/03/14	0	0.00	8	7.03	7.02	-8	972	-0.82%
2023/03/10	0	0.00	1	7.07	7.07	-1	969	-0.10%
2023/03/09	0	0.00	1	7.20	7.18	-1	989	-0.10%
2023/03/08	2	6.98	161	6.98	6.98	-159	1,008	-15.77%	大賣/鉅額交易
2023/03/07	1	6.99	0	0.00	7.00	1	1,012	0.10%
2023/03/01	2	7.05	0	0.00	7.02	2	1,004	0.20%
2023/02/24	4	7.20	0	0.00	7.18	4	999	0.40%
2023/02/17	0	0.00	1	7.16	7.17	-1	1,019	-0.10%
2023/02/16	1	7.17	3	7.18	7.17	-2	1,017	-0.20%
2023/02/15	0	0.00	10	7.13	7.10	-10	1,018	-0.98%
2023/02/10	3	7.30	0	0.00	7.21	3	975	0.31%
2023/02/09	3	7.63	0	0.00	7.56	3	946	0.32%
2023/02/08	8	7.69	0	0.00	7.69	8	936	0.85%
2023/02/06	0	0.00	2	7.76	7.71	-2	960	-0.21%
2023/02/03	5	7.81	0	0.00	7.75	5	979	0.51%
2023/02/01	1	7.75	0	0.00	7.75	1	1,280	0.08%
2023/01/30	3	7.77	0	0.00	7.75	3	1,340	0.22%
2023/01/16	0	0.00	3	7.84	7.82	-3	1,375	-0.22%
2023/01/12	1	7.85	0	0.00	7.80	1	1,516	0.07%
2023/01/10	25	8.12	0	0.00	8.11	25	1,509	1.66%
2023/01/09	0	0.00	9	8.11	8.10	-9	1,508	-0.60%
2023/01/05	0	0.00	18	8.15	8.08	-18	1,493	-1.21%
2023/01/04	0	0.00	2	8.65	8.34	-2	1,479	-0.14%
2022/12/28	0	0.00	1	8.35	8.21	-1	1,450	-0.07%
2022/12/27	0	0.00	5	8.30	8.35	-5	1,454	-0.34%
2022/12/26	0	0.00	2	8.24	8.36	-2	1,449	-0.14%
2022/12/22	4	7.57	0	0.00	7.41	4	1,465	0.27%
2022/12/21	0	0.00	5	7.70	7.69	-5	1,502	-0.33%
2022/12/20	0	0.00	2	8.02	7.60	-2	1,508	-0.13%
2022/12/19	0	0.00	3	8.20	8.31	-3	1,506	-0.20%
2022/12/16	30	7.10	51	7.21	7.56	-21	1,361	-1.54%
2022/12/13	0	0.00	3	6.74	6.74	-3	1,386	-0.22%
2022/12/08	0	0.00	97	6.49	6.47	-97	1,450	-6.69%
2022/12/07	0	0.00	9	6.70	6.62	-9	1,561	-0.58%
2022/12/06	0	0.00	2	6.86	6.83	-2	1,566	-0.13%
2022/12/02	3	6.92	0	0.00	6.95	3	1,574	0.19%
2022/12/01	3	7.14	2	7.18	7.10	1	1,577	0.06%
2022/11/30	28	7.12	0	0.00	7.08	28	1,567	1.79%
2022/11/23	0	0.00	2	6.95	6.95	-2	1,648	-0.12%
2022/11/18	0	0.00	10	7.00	7.06	-10	1,637	-0.61%
2022/11/15	1	7.71	1	7.84	7.61	0	1,623	0.00%
2022/11/11	0	0.00	3	7.11	7.32	-3	1,609	-0.19%
2022/11/09	6	7.07	0	0.00	7.07	6	1,643	0.37%
2022/11/07	10	7.36	0	0.00	7.31	10	1,644	0.61%
2022/11/04	34	7.20	1	7.29	7.29	33	1,647	2.00%
2022/11/03	1	7.20	0	0.00	7.20	1	1,643	0.06%
2022/11/02	3	6.91	0	0.00	6.94	3	1,640	0.18%
2022/11/01	0	0.00	30	7.60	7.47	-30	1,608	-1.87%
2022/10/31	76	8.25	620	8.30	8.29	-544	1,583	-34.36%	大賣/鉅額交易
2022/10/28	1,620	7.46	2	7.52	7.77	1,618	1,428	113.27%	大買/鉅額交易
2022/10/26	5	6.40	7	6.40	6.45	-2	1,210	-0.17%
2022/10/25	2	6.22	14	6.26	6.32	-12	1,194	-1.00%
2022/10/24	0	0.00	5	6.79	6.75	-5	1,160	-0.43%
2022/10/21	31	6.88	13	6.84	6.93	18	1,135	1.58%
2022/10/20	16	6.71	2	6.69	6.71	14	1,058	1.32%
2022/10/17	5	5.00	0	0.00	5.05	5	1,043	0.48%
2022/10/14	27	5.31	0	0.00	5.23	27	1,051	2.57%
2022/10/13	2	5.20	3	5.54	5.20	-1	1,054	-0.09%
2022/10/12	1	5.76	0	0.00	5.76	1	1,056	0.09%
2022/10/06	1	6.12	0	0.00	6.16	1	1,072	0.09%
2022/10/05	0	0.00	4	6.10	6.17	-4	1,079	-0.37%
2022/10/04	1	6.14	0	0.00	6.16	1	1,078	0.09%
2022/09/30	3	5.84	2	6.02	6.04	1	1,079	0.09%
2022/09/29	4	6.12	1	6.02	6.06	3	1,073	0.28%
2022/09/28	1	5.86	2	5.97	5.93	-1	1,079	-0.09%
2022/09/26	4	6.48	14	6.76	6.54	-10	1,054	-0.95%
2022/09/23	5	7.23	0	0.00	7.18	5	1,037	0.48%
2022/09/22	10	7.31	12	7.30	7.30	-2	1,039	-0.19%
2022/09/21	14	7.33	10	7.29	7.29	4	987	0.41%
2022/09/20	11	7.43	21	7.30	7.29	-10	1,121	-0.89%
2022/09/19	3	7.53	1	7.45	7.45	2	1,116	0.18%
2022/09/16	11	7.73	2	7.62	7.64	9	1,117	0.81%
2022/09/15	5	7.88	10	7.78	7.73	-5	1,128	-0.44%
2022/09/14	11	8.05	24	7.80	7.91	-13	1,122	-1.16%
2022/09/12	12	7.49	0	0.00	7.46	12	1,058	1.13%
2022/09/08	1	7.43	0	0.00	7.49	1	1,070	0.09%
2022/09/07	12	7.40	12	7.42	7.40	0	1,076	0.00%
2022/09/06	1	7.43	11	7.49	7.41	-10	1,115	-0.90%
2022/09/05	2	7.95	22	7.87	7.63	-20	1,118	-1.79%
2022/09/02	54	7.88	28	7.90	7.88	26	1,098	2.37%
2022/08/31	4	7.43	0	0.00	7.40	4	1,062	0.38%
2022/08/24	1	7.45	0	0.00	7.45	1	1,361	0.07%
2022/08/17	0	0.00	5	7.80	7.76	-5	1,369	-0.37%
2022/08/16	5	7.52	0	0.00	7.76	5	1,363	0.37%
2022/08/15	1	7.51	5	7.56	7.51	-4	1,354	-0.30%
2022/08/11	0	0.00	1	7.51	7.52	-1	1,377	-0.07%
2022/07/28	1	7.74	0	0.00	7.70	1	1,670	0.06%
2022/07/27	8	7.94	0	0.00	7.86	8	1,667	0.48%
2022/07/26	3	7.89	0	0.00	7.85	3	1,664	0.18%
2022/07/25	1	8.25	0	0.00	8.07	1	1,647	0.06%
2022/07/22	0	0.00	1	7.83	7.80	-1	1,609	-0.06%
2022/07/21	0	0.00	2	7.67	7.73	-2	1,598	-0.13%
2022/07/20	1	7.81	1	7.79	7.80	0	1,595	0.00%
2022/07/12	1	7.30	1	7.45	7.29	0	1,571	0.00%
2022/07/11	1	7.48	6	7.51	7.52	-5	1,573	-0.32%
2022/07/08	5	7.44	1	7.42	7.44	4	1,569	0.25%
2022/07/07	0	0.00	3	7.21	7.31	-3	1,574	-0.19%
2022/07/06	3	7.12	0	0.00	7.10	3	1,607	0.19%
2022/07/05	2	7.11	3	7.30	7.20	-1	2,017	-0.05%
2022/07/04	0	0.00	5	7.07	7.07	-5	2,031	-0.25%
2022/07/01	3	7.20	0	0.00	7.21	3	2,093	0.14%
2022/06/30	4	7.79	4	7.77	7.73	0	2,082	0.00%
2022/06/29	1	7.96	0	0.00	7.96	1	2,085	0.05%
2022/06/28	2	8.28	2	8.32	8.15	0	2,073	0.00%
2022/06/27	0	0.00	2	8.17	8.21	-2	1,936	-0.10%
2022/06/24	0	0.00	2	7.96	7.97	-2	1,929	-0.10%
2022/06/22	0	0.00	1	7.75	7.75	-1	1,945	-0.05%
2022/06/21	1	8.07	0	0.00	8.07	1	1,927	0.05%
2022/06/20	19	8.15	5	8.07	8.05	14	1,920	0.73%
2022/06/17	20	8.55	3	8.64	8.54	17	1,912	0.89%
2022/06/16	25	8.85	0	0.00	8.78	25	1,964	1.27%
2022/06/15	0	0.00	4	9.05	8.88	-4	2,003	-0.20%
2022/06/14	5	8.88	0	0.00	8.88	5	1,991	0.25%
2022/06/10	1	9.44	3	9.54	9.46	-2	2,255	-0.09%
2022/06/09	9	9.73	8	9.63	9.41	1	2,301	0.04%
2022/06/06	18	9.95	32	9.61	9.55	-14	2,264	-0.62%
2022/06/02	0	0.00	31	10.10	10.10	-31	2,197	-1.41%
2022/06/01	1	9.21	4	9.23	9.21	-3	2,113	-0.14%
2022/05/31	10	9.07	0	0.00	9.08	10	2,109	0.47%
2022/05/30	8	9.15	0	0.00	9.12	8	2,105	0.38%
2022/05/27	15	8.74	0	0.00	8.72	15	2,083	0.72%
2022/05/25	21	8.80	0	0.00	8.82	21	2,097	1.00%
2022/05/24	6	8.76	0	0.00	8.78	6	2,102	0.29%
2022/05/23	0	0.00	2	9.00	8.95	-2	2,127	-0.09%
2022/05/18	0	0.00	2	9.04	9.03	-2	2,195	-0.09%
2022/05/17	6	8.72	5	8.73	8.69	1	2,175	0.05%
2022/05/16	12	9.20	10	9.18	8.91	2	2,148	0.09%
2022/05/13	0	0.00	1	8.20	8.42	-1	2,088	-0.05%
2022/05/12	2	9.49	0	0.00	8.77	2	2,074	0.10%
2022/05/11	3	9.80	2	9.80	9.73	1	2,080	0.05%
2022/05/10	2	10.10	0	0.00	9.83	2	2,079	0.10%
2022/05/09	0	0.00	1	9.74	9.80	-1	2,079	-0.05%
2022/05/06	2	9.86	0	0.00	9.84	2	2,080	0.10%
2022/05/05	2	10.05	0	0.00	10.00	2	2,082	0.10%
2022/04/29	1	10.20	0	0.00	10.20	1	2,101	0.05%
2022/04/26	0	0.00	1	10.50	10.45	-1	2,105	-0.05%
2022/04/18	0	0.00	4	10.80	10.55	-4	2,133	-0.19%
2022/04/15	2	10.50	0	0.00	10.50	2	2,151	0.09%
2022/04/14	0	0.00	1	10.60	10.65	-1	2,166	-0.05%
2022/04/12	3	11.00	0	0.00	11.00	3	2,214	0.14%
2022/04/11	6	11.76	17	11.98	12.20	-11	2,428	-0.45%
2022/04/07	1	11.15	0	0.00	11.40	1	1,973	0.05%
2022/04/06	0	0.00	2	11.50	11.45	-2	1,902	-0.11%
2022/03/29	1	10.80	0	0.00	10.75	1	1,884	0.05%
2022/03/28	2	11.25	0	0.00	11.25	2	1,894	0.11%
2022/03/21	5	12.05	13	12.02	11.90	-8	2,119	-0.38%
2022/03/18	1	11.75	1	11.50	11.75	0	2,065	0.00%
2022/03/16	1	11.20	3	11.30	11.25	-2	2,071	-0.10%
2022/03/15	65	11.71	8	11.69	11.40	57	2,001	2.85%
2022/03/14	2	10.95	9	10.81	11.05	-7	1,810	-0.39%
2022/03/08	9	10.51	8	10.29	10.20	1	1,936	0.05%
2022/03/04	0	0.00	2	11.20	11.10	-2	2,977	-0.07%
2022/03/02	2	9.64	0	0.00	9.65	2	3,174	0.06%
2022/02/25	0	0.00	4	9.49	9.84	-4	3,193	-0.13%
2022/02/24	1	10.25	0	0.00	10.10	1	3,189	0.03%
2022/02/23	1	10.00	28	10.10	10.75	-27	3,225	-0.84%
2022/02/22	3	10.57	12	10.63	10.55	-9	3,227	-0.28%
2022/02/21	2	11.60	10	11.65	11.70	-8	3,229	-0.25%
2022/02/18	0	0.00	10	12.74	12.85	-10	3,396	-0.29%
2022/02/17	3	12.80	3	12.80	12.80	0	3,524	0.00%
2022/02/15	5	12.75	0	0.00	12.70	5	3,579	0.14%
2022/02/14	38	12.76	5	12.81	12.80	33	3,581	0.92%
2022/02/11	10	13.77	5	14.10	13.60	5	3,558	0.14%
2022/02/10	6	13.74	1	14.05	13.55	5	3,508	0.14%
2022/01/20	0	0.00	1	14.05	14.15	-1	3,645	-0.03%
2022/01/12	0	0.00	3	14.50	14.60	-3	3,719	-0.08%
2022/01/10	3	15.50	0	0.00	15.30	3	3,749	0.08%
2022/01/07	8	15.10	1	15.10	15.15	7	3,750	0.19%
2022/01/06	0	0.00	2	14.35	14.35	-2	3,757	-0.05%
2022/01/05	1	14.00	1	14.80	14.05	0	4,071	0.00%
2022/01/04	8	15.16	11.1	15.39	15.50	-3.1	4,042	-0.08%
2021/12/30	2	14.05	2	14.15	14.10	0	3,848	0.00%
2021/12/28	0	0.00	2	14.30	14.05	-2	4,038	-0.05%
2021/12/20	1	14.10	0	0.00	14.05	1	4,737	0.02%
2021/12/17	4	15.45	4	15.85	15.40	0	4,732	0.00%
2021/12/16	0	0.00	3	14.97	15.00	-3	4,539	-0.07%
2021/12/15	0	0.00	1	14.65	14.70	-1	4,737	-0.02%
2021/12/14	3.1	14.49	4	14.60	14.55	-0.9	4,808	-0.02%
2021/12/13	0	0.00	9	14.45	14.35	-9	4,856	-0.19%
2021/12/10	2	14.90	0	0.00	14.95	2	5,261	0.04%
2021/12/08	0	0.00	2	14.15	14.15	-2	5,436	-0.04%
2021/12/07	2	14.13	0	0.00	14.20	2	5,643	0.04%
2021/12/06	3	14.50	2	14.48	14.50	1	6,167	0.02%
2021/12/03	5	15.46	2	15.33	15.35	3	6,934	0.04%
2021/12/02	7	15.50	5	15.91	15.60	2	7,252	0.03%
2021/12/01	46	16.66	50	16.71	16.30	-4	7,304	-0.05%
2021/11/30	49	15.46	61	15.29	15.90	-12	6,969	-0.17%
2021/11/29	14	15.20	0	0.00	15.20	14	6,274	0.22%
2021/11/26	50	13.25	67	13.70	13.85	-17	6,197	-0.27%
2021/11/25	1	12.60	4	12.60	12.60	-3	6,076	-0.05%
2021/11/24	3	13.05	5	12.89	12.90	-2	6,077	-0.03%
2021/11/23	1	12.95	3	13.00	12.85	-2	6,078	-0.03%
2021/11/22	1	13.20	0	0.00	12.90	1	6,105	0.02%
2021/11/19	3	13.00	0	0.00	12.80	3	6,309	0.05%
2021/11/18	1	13.10	13	13.16	12.90	-12	6,334	-0.19%
2021/11/17	26	14.20	7.1	14.49	13.65	19	6,284	0.30%
2021/11/16	50	13.12	110	13.70	13.75	-60	6,116	-0.98%	大賣/
2021/11/15	4	12.34	4	12.80	12.50	0	6,014	0.00%
2021/11/09	2	12.23	1	12.30	12.30	1	6,335	0.02%
2021/11/08	0	0.00	1	12.30	12.35	-1	6,321	-0.02%
2021/11/05	1	12.35	0	0.00	12.30	1	6,328	0.02%
2021/11/04	30	12.75	0	0.00	12.45	30	6,340	0.47%
2021/11/03	0	0.00	1	12.25	12.45	-1	6,321	-0.02%
2021/10/28	11	12.29	0	0.00	12.25	11	6,351	0.17%
2021/10/21	3	12.18	0.1	12.10	12.15	3	6,377	0.05%
2021/10/20	3	12.15	0	0.00	12.10	3	6,370	0.05%
2021/10/19	0	0.00	1	12.30	12.30	-1	6,382	-0.02%
2021/10/18	1	12.30	4	12.50	12.25	-3	6,392	-0.05%
2021/10/15	0	0.00	1	12.60	12.60	-1	6,540	-0.02%
2021/10/14	0	0.00	3	12.35	12.50	-3	6,618	-0.05%
2021/10/13	11.1	12.66	10	12.60	12.40	1.1	6,616	0.02%
2021/10/12	12	13.04	10	12.65	12.65	2	6,322	0.03%
2021/10/08	31	13.27	12	13.12	13.10	19	6,332	0.30%
2021/10/07	10	13.10	14	12.96	12.95	-4	6,382	-0.06%
2021/10/06	14	12.99	13	13.09	12.85	1	6,439	0.02%
2021/10/05	14	12.76	10	12.65	12.60	4	6,367	0.06%
2021/10/04	16	14.27	0	0.00	13.40	16	6,313	0.25%
2021/10/01	21	15.37	17	15.00	14.85	4	6,306	0.06%
2021/09/30	4	15.38	6	15.58	15.60	-2	6,323	-0.03%
2021/09/29	14	15.23	14	15.16	15.00	0	6,079	0.00%
2021/09/27	7	15.63	2	15.55	15.50	5	6,186	0.08%
2021/09/24	16	15.83	11	15.80	15.80	5	6,229	0.08%
2021/09/22	6	16.28	13	16.53	16.00	-7	6,298	-0.11%
2021/09/17	15	16.90	23	16.82	16.50	-8	6,163	-0.13%
2021/09/16	13	16.58	8	16.55	16.60	5	6,461	0.08%
2021/09/15	12	16.81	13	17.01	17.00	-1	6,601	-0.02%
2021/09/14	21	17.32	15	17.66	16.95	6	6,236	0.10%
2021/09/13	7	16.89	11	16.83	17.35	-4	6,194	-0.06%
2021/09/10	18	17.51	6	17.27	17.30	12	6,191	0.19%
2021/09/09	40	19.17	43	18.63	18.35	-3	6,078	-0.05%
2021/09/08	39	19.91	114	20.06	20.35	-75	5,844	-1.28%	大賣/
2021/09/07	32	17.86	41.1	18.17	18.50	-9.1	5,236	-0.17%
2021/09/06	6	16.30	14.1	16.57	16.85	-8.1	5,048	-0.16%
2021/08/31	0	0.00	1	15.90	15.90	-1	5,496	-0.02%
2021/08/30	1	16.00	0	0.00	16.00	1	5,721	0.02%
2021/08/27	1	15.80	2	15.80	15.85	-1	5,981	-0.02%
2021/08/26	1	15.80	4	15.88	15.70	-3	6,095	-0.05%
2021/08/25	7	15.87	10	15.67	16.00	-3	6,288	-0.05%
2021/08/24	15	15.47	11	15.44	15.25	4	6,159	0.06%
2021/08/23	6	15.24	7	15.45	15.25	-1	6,227	-0.02%
2021/08/20	0	0.00	3	15.63	15.25	-3	6,278	-0.05%
2021/08/19	5	16.00	5	15.84	15.45	0	6,358	0.00%
2021/08/18	26	14.89	7	15.63	16.00	19	6,482	0.29%
2021/08/17	28	16.42	2	16.18	15.75	26	6,565	0.40%
2021/08/16	36	17.68	2	17.50	17.45	34	6,728	0.51%
2021/08/13	0	0.00	1	19.20	19.30	-1	6,880	-0.01%
2021/08/12	2	19.30	1	19.30	19.30	1	7,269	0.01%
2021/08/11	0	0.00	2	19.35	19.30	-2	7,513	-0.03%
2021/08/10	0	0.00	1	19.45	19.40	-1	9,149	-0.01%
2021/08/09	0	0.00	13	19.93	19.90	-13	9,144	-0.14%
2021/08/06	7	20.04	6	19.98	19.85	1	10,612	0.01%
2021/08/05	0	0.00	0.1	19.80	19.80	-0.1	10,593	0.00%
2021/08/04	0	0.00	2	19.80	19.70	-2	10,829	-0.02%
2021/08/03	1	20.05	5	19.86	19.80	-4	11,246	-0.04%
2021/08/02	0	0.00	3	19.38	19.45	-3	11,289	-0.03%
2021/07/30	0	0.00	1	19.45	19.15	-1	11,318	-0.01%
2021/07/29	0	0.00	1	19.40	19.35	-1	11,394	-0.01%
2021/07/28	0	0.00	21	19.05	19.10	-21	11,463	-0.18%
2021/07/27	7	19.50	5	19.40	19.40	2	12,043	0.02%
2021/07/26	5	19.77	3	19.75	19.80	2	12,129	0.02%
2021/07/23	5	19.82	0	0.00	19.90	5	12,251	0.04%
2021/07/22	2	19.88	17.1	19.98	19.90	-15.1	12,305	-0.12%
2021/07/21	16.2	20.61	6	20.37	19.95	10.2	12,510	0.08%
2021/07/20	0	0.00	12	21.99	22.00	-12	12,568	-0.10%
2021/07/19	1	19.95	2	19.95	20.00	-1	12,560	-0.01%
2021/07/16	23	20.09	0	0.00	19.80	23	12,613	0.18%
2021/07/15	1	19.75	0	0.00	19.70	1	12,676	0.01%
2021/07/14	11	19.35	6.1	19.38	19.30	4.9	12,751	0.04%
2021/07/13	5	19.90	10	20.02	19.60	-5	13,029	-0.04%
2021/07/12	1	20.85	6	20.85	20.80	-5	13,506	-0.04%
2021/07/09	2	20.98	2	21.35	20.90	0	13,653	0.00%
2021/07/08	21.1	21.11	7	20.94	21.10	14.1	13,688	0.10%
2021/07/07	2	21.55	12	21.30	21.10	-10	13,647	-0.07%
2021/07/06	9	21.68	19	21.36	21.25	-10	13,603	-0.07%
2021/07/05	6	20.87	4	20.85	20.85	2	13,466	0.01%
2021/07/02	2	21.25	4	21.35	21.20	-2	13,442	-0.01%
2021/07/01	4	22.18	3	21.70	21.65	1	13,431	0.01%
2021/06/30	4	22.05	2	22.05	22.00	2	13,400	0.01%
2021/06/29	21	22.41	47	22.13	22.10	-26	13,399	-0.19%
2021/06/28	36	22.68	15	22.73	22.75	21	13,377	0.16%
2021/06/25	15	22.26	12	22.12	22.00	3	13,324	0.02%
2021/06/24	10	21.80	13	21.64	21.60	-3	13,009	-0.02%
2021/06/23	0	0.00	11	21.18	21.10	-11	12,915	-0.09%
2021/06/22	2	21.60	2	21.80	21.30	0	12,907	0.00%
2021/06/21	11	21.76	2	21.85	21.35	9	12,850	0.07%
2021/06/18	9	23.01	12	22.65	22.45	-3	12,804	-0.02%
2021/06/17	35	24.06	42	24.02	23.60	-7	12,754	-0.05%
2021/06/16	19	21.73	24	22.57	22.85	-5	12,498	-0.04%
2021/06/15	20	21.27	15	21.05	20.80	5	12,322	0.04%
2021/06/11	10	22.64	14	22.48	22.40	-4	12,227	-0.03%
2021/06/10	30	22.93	7	22.24	22.20	23	12,179	0.19%
2021/06/09	5	23.96	37	24.24	23.70	-32	12,079	-0.26%
2021/06/08	22	25.12	12	25.08	24.65	10	12,036	0.08%
2021/06/07	36	26.04	44	26.12	25.45	-8	11,969	-0.07%
2021/06/04	56	26.12	58.1	26.52	25.40	-2	11,978	-0.02%
2021/06/03	10.1	25.38	7	25.30	25.45	3.1	11,785	0.03%
2021/06/02	60	26.78	41	27.00	26.00	19	11,750	0.16%
2021/06/01	19	25.47	8	26.60	27.00	11	11,832	0.09%
2021/05/31	23	25.00	48	24.85	24.80	-25	12,024	-0.21%
2021/05/28	11	26.46	7	26.44	26.70	4	12,005	0.03%
2021/05/27	15	26.76	11	26.61	26.80	4	12,112	0.03%
2021/05/26	26	26.40	2	26.03	26.85	24	12,140	0.20%
2021/05/25	8	24.83	41	24.15	25.20	-33	12,123	-0.27%
2021/05/24	32	26.09	64	25.44	25.10	-32	11,991	-0.27%
2021/05/21	46	27.77	68	27.26	27.00	-22	11,769	-0.19%
2021/05/20	44	30.66	42.3	30.88	30.00	1.7	11,612	0.01%
2021/05/19	56.1	35.26	8	34.61	33.30	48.1	11,347	0.42%
2021/05/18	190	35.95	114	36.13	37.00	76	11,219	0.68%	大買/大賣/
2021/05/17	1	33.65	1	33.65	33.65	0	9,787	0.00%
2021/05/14	205	29.57	236	29.38	30.60	-31	9,959	-0.31%	大買/大賣/
2021/05/13	2	27.85	1	27.85	27.85	1	8,578	0.01%
2021/05/12	53	24.21	10	25.35	25.35	43	8,612	0.50%
2021/05/11	23	23.10	67	23.26	24.25	-44	8,468	-0.52%
2021/05/10	15	22.00	4	22.16	22.05	11	8,301	0.13%
2021/05/07	0	0.00	5	21.75	21.75	-5	8,354	-0.06%
2021/05/06	6	21.78	18.2	21.73	21.65	-12.2	8,446	-0.14%
2021/05/05	12	22.57	4	22.73	22.45	8	8,563	0.09%
2021/05/04	76	23.56	45	22.91	22.15	31	8,769	0.35%
2021/05/03	0	0.00	3.1	23.35	23.35	-3.1	8,674	-0.04%
2021/04/29	3	21.65	25	21.40	21.25	-22	8,995	-0.24%
2021/04/28	10	21.21	26	20.98	21.00	-16	9,778	-0.16%
2021/04/27	22	21.63	12	21.74	21.45	10	10,825	0.09%
2021/04/26	22	21.17	51.1	21.29	21.45	-29.1	10,936	-0.27%
2021/04/23	9	19.74	3	20.02	20.15	6	11,155	0.05%
2021/04/22	15	19.95	21	19.80	19.25	-6	11,154	-0.05%
2021/04/21	12	19.99	3	20.33	20.00	9	11,182	0.08%
2021/04/20	48.1	20.10	37	19.87	19.90	11.1	11,455	0.10%
2021/04/19	66	20.55	35.1	20.27	19.90	30.9	11,648	0.27%
2021/04/16	60	21.21	40.7	21.20	21.45	19.4	11,374	0.17%
2021/04/15	10	19.22	16	18.67	19.50	-6	10,891	-0.06%
2021/04/14	3	17.83	13	18.17	17.75	-10	10,825	-0.09%
2021/04/13	19.1	18.57	2	18.30	18.40	17.1	10,864	0.16%
2021/04/12	1	18.80	11	18.91	18.80	-10	10,994	-0.09%
2021/04/09	13	19.23	2	19.00	18.95	11	11,109	0.10%
2021/04/08	0	0.00	8	19.38	19.40	-8	11,473	-0.07%
2021/04/07	1	18.85	6	18.71	18.95	-5	11,564	-0.04%
2021/04/06	1	18.75	0	0.00	18.65	1	11,671	0.01%
2021/04/01	7	18.96	0	0.00	19.00	7	11,826	0.06%
2021/03/31	7	19.01	3	19.20	19.15	4	12,324	0.03%
2021/03/30	0	0.00	2	18.92	18.95	-2	13,069	-0.02%
2021/03/29	5	18.65	17	18.60	18.50	-12	13,117	-0.09%
2021/03/26	2	18.65	5	18.76	18.55	-3	13,829	-0.02%
2021/03/25	2	19.00	2	19.30	19.05	0	14,246	0.00%
2021/03/24	4	19.75	0	0.00	19.40	4	14,255	0.03%
2021/03/23	9	19.88	26	19.62	19.30	-17	14,297	-0.12%
2021/03/22	12	19.32	9	19.35	19.35	3	14,484	0.02%
2021/03/19	3	19.88	8	20.21	19.80	-5	14,509	-0.03%
2021/03/18	1	20.55	6	20.72	20.55	-5	14,642	-0.03%
2021/03/17	8	21.11	19	20.96	20.80	-11	14,841	-0.07%
2021/03/16	6	20.56	8	20.54	20.40	-2	14,882	-0.01%
2021/03/15	33	21.06	11	20.99	20.85	22	14,993	0.15%
2021/03/12	16	20.14	59	20.31	20.55	-43	15,249	-0.28%
2021/03/11	16	19.43	19	19.79	19.75	-3	15,256	-0.02%
2021/03/10	23.1	19.29	21	19.26	19.00	2.1	15,278	0.01%
2021/03/09	1	20.60	1	20.25	20.00	0	15,222	0.00%
2021/03/08	5	20.57	51	20.46	20.60	-46	15,320	-0.30%
2021/03/05	42	20.20	19.1	20.13	20.20	22.9	15,651	0.15%
2021/03/04	38.3	21.77	18	21.49	21.15	20.3	15,965	0.13%
2021/03/03	21.3	23.13	19	23.08	23.10	2.3	16,061	0.01%
2021/03/02	68.3	23.66	25	23.70	23.70	43.3	16,190	0.27%
2021/02/26	8	25.27	11	25.12	24.80	-3	16,310	-0.02%
2021/02/25	1	25.20	7	24.53	24.75	-6	16,405	-0.04%
2021/02/24	18	24.57	7	24.74	24.35	11	16,539	0.07%
2021/02/23	4	24.85	5	25.16	24.80	-1	16,538	-0.01%
2021/02/22	15	24.85	30	25.03	24.90	-15	16,604	-0.09%
2021/02/19	20	24.88	15	25.02	25.00	5	16,606	0.03%
2021/02/18	1	24.25	21	24.08	24.25	-20	16,659	-0.12%
2021/02/17	45	23.67	54	23.77	23.55	-9	16,707	-0.05%
2021/02/05	24.3	26.20	25	26.43	26.15	-0.7	16,755	0.00%
2021/02/04	29	27.80	28.1	27.65	27.25	0.9	16,814	0.01%
2021/02/03	3	27.17	24	27.13	27.10	-21	16,889	-0.12%
2021/02/02	18	27.42	9	27.51	27.50	9	17,046	0.05%
2021/02/01	31	28.43	24	28.19	27.60	7	17,060	0.04%
2021/01/29	29	27.79	20	27.66	27.50	9	17,788	0.05%
2021/01/28	10	27.79	8	28.08	27.70	2	19,169	0.01%
2021/01/27	20	28.84	58	29.22	28.70	-38	20,146	-0.19%
2021/01/26	28	30.53	13	30.32	30.00	15	20,571	0.07%
2021/01/25	10	30.97	19	31.41	30.70	-9	21,100	-0.04%
2021/01/22	37	29.74	72	30.16	29.20	-35	21,618	-0.16%
2021/01/21	121	30.67	79	30.80	29.95	42	23,116	0.18%	大買/
2021/01/20	61	30.89	116	31.39	31.80	-55	22,542	-0.24%	大賣/
2021/01/19	21	28.80	26	29.02	28.95	-5	22,135	-0.02%
2021/01/18	68	29.08	59	28.95	28.20	9	23,437	0.04%
2021/01/15	13	27.52	32	27.36	27.20	-19	23,403	-0.08%
2021/01/14	20	27.81	10	27.72	27.45	10	24,469	0.04%
2021/01/13	43	28.36	18	27.93	27.55	25	25,414	0.10%
2021/01/12	1	29.10	34	30.12	30.15	-33	25,837	-0.13%
2021/01/11	1	27.85	1	28.00	27.45	0	25,988	0.00%
2021/01/08	10	27.67	3	27.65	27.55	7	26,336	0.03%
2021/01/07	13	28.12	11	28.31	28.00	2	26,723	0.01%
2021/01/06	25	28.53	10	28.91	27.85	15	27,208	0.06%
2021/01/05	13	29.33	32	29.24	28.70	-19	27,131	-0.07%
2021/01/04	22	28.90	33	29.05	28.50	-11	26,963	-0.04%
2020/12/31	42	29.91	42	30.18	29.45	0	26,835	0.00%
2020/12/30	20	28.78	35	28.79	28.60	-15	26,430	-0.06%
2020/12/29	36	28.69	42	28.70	28.25	-6	26,297	-0.02%
2020/12/28	40	30.05	11	29.91	29.50	29	26,181	0.11%
2020/12/25	60	29.76	20	29.86	29.20	40	26,043	0.15%
2020/12/24	93	31.66	55	31.23	30.00	38	25,584	0.15%
2020/12/23	15	33.25	15	33.25	33.25	0	24,887	0.00%
2020/12/22	54	28.98	132	29.84	30.25	-78	24,855	-0.31%	大賣/
2020/12/21	62	27.05	84	26.83	27.50	-22	25,938	-0.08%
2020/12/18	24	25.69	16	26.00	25.60	8	25,565	0.03%
2020/12/17	13	25.68	0	26.22	25.65	13	26,322	0.05%
2020/12/16	1	25.51	42	26.00	25.65	-41	26,850	-0.15%
2020/12/15	24	25.50	4	26.00	25.25	20	27,202	0.07%
2020/12/14	33	26.36	10	26.41	25.95	23	28,652	0.08%
2020/12/11	43	25.60	58	25.74	25.95	-15	28,628	-0.05%
2020/12/10	10	25.75	4	25.63	25.50	6	29,224	0.02%
2020/12/09	7	26.79	9	26.31	26.40	-2	29,451	-0.01%
2020/12/08	10	26.52	19	26.87	26.85	-9	29,867	-0.03%
2020/12/07	16	25.64	16	25.66	25.40	0	30,021	0.00%
2020/12/04	26	26.27	11	26.11	26.35	15	30,134	0.05%
2020/12/03	15	25.85	53	25.81	25.65	-38	30,263	-0.13%
2020/12/02	32	27.45	41.9	27.13	27.00	-9.9	30,325	-0.03%
2020/12/01	94	28.81	36	28.84	28.30	58	30,205	0.19%
2020/11/30	56	27.80	65	28.21	28.25	-9	29,849	-0.03%
2020/11/27	50	26.09	71.1	25.90	26.80	-21.1	29,310	-0.07%
2020/11/26	70	24.72	56	24.76	24.40	14	28,991	0.05%
2020/11/25	62	25.10	84	25.01	24.60	-22	28,827	-0.08%
2020/11/24	17	27.02	12	26.88	26.50	5	28,593	0.02%
2020/11/23	34	28.65	68	28.59	28.10	-34	28,427	-0.12%
2020/11/20	5	27.76	2.1	28.06	28.05	3	28,265	0.01%
2020/11/19	54.1	28.73	5.1	28.17	28.30	49	28,294	0.17%
2020/11/18	27	27.41	74	26.57	27.50	-47	28,222	-0.17%
2020/11/17	59	28.07	18	27.98	27.70	41	28,191	0.15%
2020/11/16	4	29.85	3	30.45	30.75	1	28,198	0.00%
2020/11/13	61	28.40	10	27.65	29.45	51	28,100	0.18%
2020/11/12	58	29.25	1	29.35	28.85	57	27,932	0.20%
2020/11/11	31	33.00	18	33.47	32.05	13	27,822	0.05%
2020/11/10	54	35.34	13	35.55	34.50	41	27,716	0.15%
2020/11/09	15	37.98	19	38.56	38.00	-4	27,687	-0.01%
2020/11/06	152	37.69	134	37.83	37.20	18	27,691	0.07%	大買/大賣/
2020/11/05	143	38.77	99.1	39.01	37.00	43.9	26,795	0.16%	大買/
2020/11/04	101.1	34.78	192	34.98	38.65	-90.9	25,411	-0.36%	大買/大賣/
2020/11/03	77	36.91	118	36.71	35.15	-41	24,371	-0.17%	大賣/
2020/11/02	117	38.38	134	38.46	38.60	-17	23,862	-0.07%	大買/大賣/
2020/10/30	94	40.24	91	40.38	40.55	3	23,524	0.01%
2020/10/29	259.1	38.26	181	37.50	39.45	78.1	23,658	0.33%	大買/大賣/
2020/10/28	8	36.85	12	37.13	37.65	-4	21,758	-0.02%
2020/10/27	29	33.10	187	32.60	34.25	-158	21,459	-0.74%	大賣/鉅額交易
2020/10/26	140	32.49	110	32.12	31.15	30	20,798	0.14%	大買/大賣/
2020/10/23	9	34.87	22	35.09	34.55	-13	19,322	-0.07%
2020/10/22	102	39.51	80	39.82	38.35	22	19,333	0.11%	大買/
2020/10/21	46	44.07	60	44.13	42.60	-14	18,445	-0.08%
2020/10/20	135	47.64	253	47.15	46.05	-118	17,898	-0.66%	大買/大賣/鉅額交易
2020/10/19	51	51.91	79	51.55	51.00	-28	17,223	-0.16%
2020/10/16	70	54.79	54	55.60	53.50	16	16,879	0.09%
2020/10/15	55	56.15	52	55.79	54.70	3	16,567	0.02%
2020/10/14	57	60.60	64	61.49	56.90	-7	16,260	-0.04%
2020/10/13	0	0.00	2.2	59.02	59.00	-2.2	15,816	-0.01%
2020/10/12	0	0.00	4	57.53	57.20	-4	15,967	-0.03%
2020/10/08	0	0.00	1	54.80	54.90	-1	16,247	-0.01%
2020/10/06	2	54.20	0	0.00	53.40	2	16,468	0.01%
2020/10/05	1	56.00	0	0.00	56.00	1	16,787	0.01%
2020/09/30	0	0.00	9	52.87	54.20	-9	16,761	-0.05%
2020/09/29	3	52.87	1	52.00	51.30	2	16,847	0.01%
2020/09/28	3	55.33	8	55.61	57.00	-5	17,187	-0.03%
2020/09/25	5	51.88	4	51.50	51.90	1	17,131	0.01%
2020/09/24	177	61.19	147	61.48	55.10	30	17,125	0.18%	大買/大賣/
2020/09/23	1	61.00	4	61.00	61.00	-3	15,603	-0.02%
2020/09/22	73	52.74	95	53.21	55.50	-22	15,979	-0.14%
2020/09/21	42	51.92	27	52.31	50.50	15	15,754	0.10%
2020/09/18	63	57.58	76	56.23	55.40	-13	15,339	-0.08%
2020/09/17	158	58.63	160	59.24	58.90	-2	14,935	-0.01%	大買/大賣/
2020/09/16	7	55.89	2	56.40	56.80	5	13,601	0.04%
2020/09/15	21	49.32	26	49.66	51.70	-5	13,600	-0.04%
2020/09/14	47.1	48.03	36	48.45	47.00	11.1	13,061	0.08%
2020/09/11	61.1	56.11	12	53.42	52.20	49.1	13,023	0.38%
2020/09/10	34	60.28	13	61.49	58.00	21	12,528	0.17%
2020/09/09	20	66.52	34	68.32	63.90	-14	12,160	-0.12%
2020/09/08	19	72.06	16	73.99	69.00	3	12,102	0.02%
2020/09/07	3	69.73	17	70.99	71.50	-14	12,073	-0.12%
2020/09/04	5	64.80	0	0.00	65.00	5	11,969	0.04%
2020/09/03	16	68.81	0	0.00	67.30	16	11,951	0.13%
2020/09/02	10	69.76	1	68.50	69.30	9	11,924	0.08%
2020/09/01	2	71.80	1	71.80	71.50	1	11,875	0.01%
2020/08/31	0	0.00	3	65.30	65.30	-3	11,814	-0.03%
2020/08/28	5	57.84	6	58.85	59.40	-1	11,789	-0.01%
2020/08/27	4	53.50	0	0.00	54.00	4	11,814	0.03%
2020/08/26	9	53.43	5	51.22	51.00	4	11,900	0.03%
2020/08/25	11	57.46	8	58.00	55.20	3	11,916	0.03%
2020/08/24	14	61.84	0	0.00	61.30	14	12,048	0.12%
2020/08/21	2	64.95	0	0.00	62.50	2	12,077	0.02%
2020/08/20	15	58.67	13	59.88	62.50	2	12,055	0.02%
2020/08/19	4	58.30	0	0.00	59.00	4	11,949	0.03%
2020/08/18	4	52.65	0	0.00	53.70	4	12,044	0.03%
2020/08/17	1	48.80	6	48.23	48.85	-5	12,100	-0.04%
2020/08/14	0	0.00	1	44.45	44.45	-1	11,999	-0.01%
2020/08/13	1	40.45	48	40.34	40.45	-47	11,988	-0.39%
2020/08/12	34	36.89	13	36.83	36.80	21	11,830	0.18%
2020/08/11	7	34.11	10	35.00	33.70	-3	11,768	-0.03%
2020/08/10	1	36.50	53	36.55	37.40	-52	11,686	-0.44%
2020/08/07	0	0.00	4	33.66	34.00	-4	11,622	-0.03%
2020/08/06	9	32.68	4	33.38	33.00	5	11,634	0.04%
2020/08/05	31	31.45	115	31.90	33.00	-84	11,604	-0.72%	大賣/
2020/08/04	190	30.70	37	30.51	30.00	153	11,405	1.34%	大買/鉅額交易
2020/08/03	8	30.05	0	0.00	30.05	8	10,317	0.08%
2020/07/31	0	0.00	8	27.35	27.35	-8	10,482	-0.08%
2020/07/30	0	0.00	7	24.90	24.90	-7	10,673	-0.07%
2020/07/29	0	0.00	20	21.87	22.65	-20	10,645	-0.19%
2020/07/28	50	20.53	70	21.21	20.60	-20	10,512	-0.19%
2020/07/27	81	21.62	103	22.04	21.30	-22	10,106	-0.22%	大賣/
2020/07/24	120	22.55	59	22.89	22.60	61	9,905	0.62%	大買/
2020/07/23	19	22.00	2	21.85	21.95	17	9,409	0.18%
2020/07/22	32	20.38	8	20.79	20.90	24	9,310	0.26%
2020/07/21	8	19.06	8	19.10	19.00	0	9,221	0.00%
2020/07/20	20	17.00	82	15.88	17.50	-62	9,129	-0.68%
2020/07/17	31	16.20	3	16.30	16.20	28	9,015	0.31%
2020/07/16	22	18.68	3	21.10	17.95	19	8,874	0.21%
2020/07/15	58	17.72	17	17.21	19.90	41	8,691	0.47%
2020/07/14	12	19.00	0	0.00	19.00	12	8,380	0.14%
2020/07/13	21	23.85	73	21.35	21.10	-52	8,380	-0.62%
2020/07/10	21	23.25	63	23.35	23.40	-42	8,197	-0.51%
2020/07/09	2	21.30	0	0.00	21.30	2	7,865	0.03%
2020/07/08	6	19.40	1	19.40	19.40	5	7,864	0.06%
2020/07/07	11	17.55	18	17.17	17.65	-7	7,745	-0.09%
2020/07/06	0	0.00	2	16.05	16.05	-2	7,425	-0.03%
2020/07/03	0	0.00	1	14.60	14.60	-1	7,434	-0.01%
2020/07/02	132	13.08	23	13.30	13.30	109	7,639	1.43%	大買/鉅額交易
2020/07/01	37	11.91	22	11.93	12.10	15	7,411	0.20%
2020/06/30	24	10.72	48	10.86	11.00	-24	6,948	-0.35%
2020/06/29	8	9.82	44	9.72	10.00	-36	6,377	-0.56%
2020/06/24	14	9.25	10	9.29	9.12	4	6,210	0.06%
2020/06/23	34	9.25	67	9.27	9.06	-33	6,081	-0.54%
2020/06/22	120	9.84	55	9.71	9.69	65	5,909	1.10%	大買/
2020/06/19	17	10.19	99	10.37	10.00	-82	5,799	-1.41%
2020/06/18	77	9.69	39	9.57	9.93	38	5,550	0.68%
2020/06/17	11	9.10	25	9.14	9.03	-14	5,324	-0.26%
2020/06/16	33	9.24	24	9.22	9.06	9	5,426	0.17%
2020/06/15	87	9.14	70	9.11	9.15	17	5,423	0.31%
2020/06/12	82	9.24	61	9.28	9.25	21	5,575	0.38%
2020/06/11	20	8.80	1	9.40	8.98	19	5,508	0.34%
2020/06/10	0	0.00	2	8.61	8.61	-2	5,417	-0.04%
2020/06/09	4	7.93	0	0.00	7.83	4	5,412	0.07%
2020/06/08	32	7.80	5	7.78	7.80	27	5,400	0.50%
2020/06/05	12	7.24	0	0.00	7.50	12	5,442	0.22%
2020/06/04	6	7.73	0	0.00	7.53	6	5,442	0.11%
2020/06/03	3	7.66	0	0.00	7.90	3	5,431	0.06%
2020/06/02	3	7.66	7	8.00	7.66	-4	5,354	-0.07%
2020/06/01	26	8.83	0	0.00	8.51	26	5,240	0.50%
2020/05/29	1	9.00	12	7.73	9.00	-11	5,159	-0.21%
2020/05/28	7	8.36	2	8.36	8.36	5	5,053	0.10%
2020/05/27	12	7.60	0	0.00	7.60	12	5,550	0.22%
2020/05/26	34	6.91	0	0.00	6.91	34	5,547	0.61%
2020/05/25	7	6.25	0	0.00	6.29	7	5,613	0.12%
2020/05/22	0	0.00	11	5.28	5.72	-11	5,478	-0.20%
2020/05/21	1	5.21	0	0.00	5.20	1	5,437	0.02%
2020/05/20	1	5.20	1	5.15	5.15	0	5,461	0.00%
2020/05/18	2	5.30	0	0.00	5.05	2	5,572	0.04%
2020/05/15	1	4.73	0	0.00	4.89	1	5,867	0.02%
2020/05/12	4	4.64	0	0.00	4.80	4	5,865	0.07%
2020/05/11	7	4.63	32	4.69	4.63	-25	5,779	-0.43%
2020/05/07	20	4.51	0	0.00	4.68	20	6,306	0.32%
2020/05/06	6	4.04	1	4.35	4.26	5	6,122	0.08%
2020/05/05	30	3.91	0	0.00	3.96	30	5,905	0.51%
2020/05/04	4	4.10	0	0.00	3.85	4	5,955	0.07%
2020/04/16	0	0.00	40	3.61	3.35	-40	6,404	-0.62%
2020/04/09	45	3.94	21	3.97	3.96	24	6,981	0.34%
2020/04/07	66	4.03	180	4.07	3.90	-114	6,914	-1.65%	大賣/鉅額交易
2020/04/06	0	0.00	16	3.78	4.02	-16	6,632	-0.24%
2020/04/01	4	3.58	24	3.60	3.66	-20	6,526	-0.31%
2020/03/31	0	0.00	10	3.61	3.61	-10	6,459	-0.15%
2020/03/30	40	3.63	0	0.00	3.64	40	6,432	0.62%
2020/03/27	127	3.64	0	0.00	3.62	127	6,396	1.99%	大買/鉅額交易
2020/03/26	13	3.69	1	3.69	3.70	12	6,346	0.19%
2020/03/25	1	3.62	13	3.67	3.68	-12	6,322	-0.19%
2020/03/24	7	3.68	3	3.62	3.68	4	6,262	0.06%
2020/03/23	3	3.68	7	3.77	3.70	-4	6,211	-0.06%
2020/03/19	20	3.85	20	3.72	3.64	0	6,131	0.00%
2020/03/18	8	4.12	7	4.18	4.03	1	5,943	0.02%
2020/03/17	19	4.45	60	4.48	4.34	-41	5,807	-0.71%
2020/03/16	2	4.06	17	4.23	4.23	-15	5,451	-0.28%
2020/03/12	1	4.10	0	0.00	3.95	1	5,206	0.02%
2020/03/10	0	0.00	33	3.55	3.58	-33	5,125	-0.64%
2020/03/06	20	4.05	0	0.00	3.90	20	5,011	0.40%
2020/03/05	0	0.00	7	3.83	3.92	-7	4,972	-0.14%
2020/03/04	0	0.00	20	3.94	3.95	-20	4,947	-0.40%
2020/03/03	25	3.79	0	0.00	3.80	25	4,910	0.51%
2020/03/02	15	3.91	0	0.00	3.91	15	4,861	0.31%
2020/02/27	23	4.27	6	4.24	4.33	17	4,738	0.36%
2020/02/26	0	0.00	5	3.69	3.94	-5	4,136	-0.12%
2020/02/24	4	3.35	0	0.00	3.35	4	3,888	0.10%
2020/02/21	0	0.00	31	2.53	3.05	-31	3,860	-0.80%
2020/02/19	0	0.00	90	3.10	3.08	-90	3,684	-2.44%
2020/02/18	5	3.42	0	0.00	3.42	5	3,589	0.14%
2020/02/17	43	3.58	26	3.65	3.80	17	3,469	0.49%
2020/02/12	1	4.89	0	0.00	4.89	1	2,994	0.03%
2020/02/07	175	3.58	75	3.68	3.69	100	2,862	3.49%	大買/
2020/02/06	10	3.36	0	0.00	3.36	10	2,015	0.50%
2020/02/04	5	2.79	0	0.00	2.79	5	1,974	0.25%
2020/01/17	0	0.00	13	1.78	1.74	-13	1,780	-0.73%
2020/01/14	7	1.55	128	1.56	1.57	-121	1,567	-7.72%	大賣/鉅額交易
2020/01/13	101	1.73	0	0.00	1.69	101	1,419	7.12%	大買/鉅額交易
2020/01/10	36	1.93	0	0.00	1.87	36	1,323	2.72%
2020/01/09	4	2.07	40	2.07	2.07	-36	1,206	-2.99%
2020/01/08	5	1.85	200	1.85	1.89	-195	1,142	-17.07%	大賣/鉅額交易
2020/01/07	201	1.72	55	1.72	1.72	146	1,019	14.33%	大買/鉅額交易
2020/01/06	50	1.56	6	1.57	1.57	44	854	5.15%
2020/01/03	18	1.45	5	1.40	1.43	13	729	1.78%
2019/12/06	0	0.00	1	1.10	1.10	-1	280	-0.36%
2019/10/22	0	0.00	2	1.08	1.08	-2	540	-0.37%
2019/10/21	2	1.09	0	0.00	1.09	2	532	0.38%
2019/10/08	0	0.00	30	1.11	1.11	-30	522	-5.74%
2019/09/09	0	0.00	1	1.12	1.10	-1	476	-0.21%
2019/09/05	1	1.14	0	0.00	1.15	1	456	0.22%
2019/08/28	0	0.00	1	1.16	1.17	-1	367	-0.27%
2019/08/27	1	1.12	0	0.00	1.12	1	350	0.29%
2019/08/13	2	1.07	2	1.09	1.11	0	207	0.00%
2019/07/30	0	0.00	1	1.03	1.03	-1	136	-0.73%
2019/07/23	1	1.04	0	0.00	1.04	1	158	0.63%
2019/06/26	0	0.00	5	1.04	1.04	-5	261	-1.91%
2019/06/13	0	0.00	1	1.03	1.04	-1	295	-0.34%
2019/05/30	1	1.02	0	0.00	1.03	1	338	0.30%
2019/05/16	0	0.00	2	1.02	1.03	-2	349	-0.57%
2019/05/09	1	1.03	0	0.00	1.03	1	343	0.29%
2019/05/03	1	1.04	0	0.00	1.04	1	341	0.29%
2019/04/26	0	0.00	3	1.03	1.01	-3	335	-0.89%
2019/04/22	3	1.02	0	0.00	1.02	3	322	0.93%
2019/04/19	0	0.00	5	1.02	1.04	-5	318	-1.57%
2019/04/15	1	1.03	0	0.00	1.01	1	326	0.31%
2019/04/09	13	1.06	0	0.00	1.06	13	291	4.46%
2019/04/03	2	1.10	0	0.00	1.10	2	276	0.72%
2019/04/02	1	1.11	0	0.00	1.11	1	265	0.38%
2019/04/01	0	0.00	11	1.13	1.14	-11	253	-4.33%
2019/03/29	1	1.14	0	0.00	1.14	1	250	0.40%
2019/03/27	0	0.00	1	1.17	1.17	-1	238	-0.42%
2019/03/21	1	1.15	0	0.00	1.15	1	226	0.44%
2019/03/14	0	0.00	1	1.16	1.15	-1	216	-0.46%
2019/03/08	1	1.16	0	0.00	1.16	1	211	0.47%
2019/01/23	0	0.00	1	1.18	1.19	-1	144	-0.69%
2019/01/15	1	1.18	0	0.00	1.18	1	160	0.62%
2019/01/10	0	0.00	2	1.17	1.17	-2	200	-1.00%
2019/01/09	2	1.18	0	0.00	1.18	2	200	1.00%
2019/01/02	0	0.00	1	1.20	1.20	-1	189	-0.53%
2018/12/28	1	1.19	0	0.00	1.20	1	191	0.52%
2018/12/25	0	0.00	1	1.17	1.17	-1	197	-0.51%
2018/12/24	1	1.17	0	0.00	1.17	1	196	0.51%
2018/12/20	0	0.00	2	1.19	1.19	-2	199	-1.00%
2018/12/19	1	1.20	0	0.00	1.20	1	201	0.50%
2018/12/18	1	1.20	1	1.21	1.20	0	200	0.00%
2018/12/12	1	1.21	0	0.00	1.21	1	200	0.50%
2018/12/06	0	0.00	1	1.20	1.20	-1	210	-0.48%
2018/12/05	1	1.21	9	1.19	1.21	-8	215	-3.72%
2018/11/07	0	0.00	1	1.20	1.20	-1	282	-0.35%
2018/11/06	1	1.20	1	1.21	1.20	0	287	0.00%
2018/11/05	11	1.23	1	1.21	1.23	10	288	3.47%
2018/10/31	1	1.20	0	0.00	1.21	1	279	0.36%
2018/10/19	10	1.25	0	0.00	1.26	10	331	3.02%
2018/10/18	11	1.29	1	1.30	1.27	10	323	3.10%
2018/10/17	0	0.00	2	1.18	1.19	-2	296	-0.67%
2018/10/11	1	1.23	1	1.20	1.17	0	303	0.00%
2018/10/09	0	0.00	1	1.26	1.26	-1	305	-0.33%
2018/10/05	1	1.27	2	1.28	1.28	-1	308	-0.32%
2018/10/03	22	1.31	0	0.00	1.31	22	306	7.18%
2018/09/19	0	0.00	3	1.32	1.33	-3	316	-0.95%
2018/09/14	2	1.33	0	0.00	1.33	2	330	0.60%
2018/09/13	1	1.31	0	0.00	1.33	1	333	0.30%
2018/09/12	0	0.00	2	1.33	1.33	-2	329	-0.61%
2018/09/11	1	1.33	0	0.00	1.33	1	339	0.29%
2018/09/10	1	1.35	0	0.00	1.33	1	335	0.30%
2018/09/05	0	0.00	1	1.37	1.35	-1	340	-0.29%
2018/09/04	1	1.36	0	0.00	1.36	1	332	0.30%
2018/09/03	0	0.00	1	1.38	1.37	-1	335	-0.30%
2018/08/31	1	1.38	2	1.37	1.38	-1	335	-0.30%
2018/08/30	1	1.37	0	0.00	1.37	1	334	0.30%
2018/08/29	1	1.37	0	0.00	1.37	1	341	0.29%
2018/08/17	0	0.00	2	1.38	1.38	-2	371	-0.54%
2018/08/16	2	1.37	0	0.00	1.37	2	369	0.54%
2018/08/14	0	0.00	1	1.38	1.38	-1	357	-0.28%
2018/08/13	1	1.39	0	0.00	1.38	1	356	0.28%
2018/08/02	0	0.00	3	1.39	1.40	-3	358	-0.84%
2018/08/01	4	1.41	2	1.39	1.40	2	354	0.56%
2018/07/31	1	1.44	1	1.40	1.44	0	344	0.00%
2018/07/30	1	1.39	0	0.00	1.39	1	285	0.35%
2018/07/25	0	0.00	2	1.39	1.39	-2	288	-0.69%
2018/07/24	1	1.39	0	0.00	1.39	1	292	0.34%
2018/07/23	1	1.38	0	0.00	1.38	1	289	0.35%
2018/07/17	0	0.00	1	1.38	1.38	-1	293	-0.34%
2018/07/13	1	1.39	0	0.00	1.39	1	291	0.34%
2018/07/12	0	0.00	2	1.38	1.38	-2	290	-0.69%
2018/07/11	2	1.39	0	0.00	1.39	2	296	0.67%
2018/07/10	0	0.00	1	1.40	1.40	-1	314	-0.32%
2018/07/09	2	1.39	1	1.39	1.39	1	314	0.32%
2018/07/06	0	0.00	1	1.39	1.39	-1	317	-0.31%
2018/07/04	1	1.39	0	0.00	1.41	1	319	0.31%
2018/06/22	0	0.00	2	1.41	1.41	-2	315	-0.63%
2018/06/21	1	1.40	0	0.00	1.40	1	309	0.32%
2018/06/20	1	1.40	2	1.40	1.41	-1	307	-0.32%
2018/06/19	4	1.41	3	1.42	1.40	1	298	0.33%
2018/06/14	1	1.41	0	0.00	1.41	1	302	0.33%
2018/06/13	1	1.41	2	1.42	1.41	-1	305	-0.33%
2018/06/07	1	1.43	0	0.00	1.43	1	292	0.34%
2018/05/24	0	0.00	1	1.41	1.42	-1	259	-0.38%
2018/05/15	1	1.39	0	0.00	1.40	1	282	0.35%
2018/05/02	0	0.00	2	1.41	1.41	-2	311	-0.64%
2018/04/26	1	1.41	0	0.00	1.41	1	322	0.31%
2018/04/20	1	1.45	0	0.00	1.45	1	329	0.30%
2018/04/09	0	0.00	1	1.43	1.43	-1	314	-0.32%
2018/03/31	1	1.41	0	0.00	1.41	1	329	0.30%
2018/03/29	0	0.00	1	1.42	1.43	-1	332	-0.30%
2018/03/28	1	1.41	0	0.00	1.42	1	329	0.30%
2018/03/21	0	0.00	4	1.42	1.42	-4	326	-1.22%
2018/03/20	4	1.42	0	0.00	1.42	4	331	1.21%
2018/03/19	0	0.00	1	1.43	1.44	-1	324	-0.31%
2018/03/05	0	0.00	2	1.42	1.42	-2	345	-0.58%
2018/03/01	1	1.41	0	0.00	1.43	1	353	0.28%
2018/02/26	1	1.43	2	1.44	1.43	-1	354	-0.28%
2018/02/12	1	1.39	0	0.00	1.40	1	351	0.28%
2018/02/09	1	1.37	0	0.00	1.38	1	345	0.29%
2018/02/06	1	1.40	1	1.40	1.38	0	351	0.00%