元大台灣高息低波 (00713)-元大-六合券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
58.5
漲跌
▲0.1
漲幅
+0.09%
成交量
11,911張
產業
上市
510人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣高息低波 (00713)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/21	12.7	58.44	1.1	58.45	58.45	11.6	7,695	0.15%
2024/06/20	5.3	58.38	2	58.35	58.40	3.3	7,565	0.04%
2024/06/19	36.7	58.41	0	0.00	58.30	36.7	7,449	0.49%
2024/06/18	51.3	59.33	12	59.37	59.40	39.3	7,048	0.56%
2024/06/17	8.5	59.17	0	0.00	59.25	8.5	6,515	0.13%
2024/06/14	7.2	59.00	1	59.05	59.10	6.2	6,250	0.10%
2024/06/13	8	58.91	0	0.00	58.85	8	6,120	0.13%
2024/06/12	12.1	58.37	0.1	58.50	58.50	12.1	5,943	0.20%
2024/06/11	7.5	58.06	6.3	58.16	58.25	1.2	5,838	0.02%
2024/06/07	6.4	58.16	0	0.00	58.25	6.4	5,758	0.11%
2024/06/06	4.1	58.15	2	58.00	58.15	2.1	5,708	0.04%
2024/06/05	5.4	57.85	0.1	57.90	57.75	5.3	5,602	0.09%
2024/06/04	20.5	57.65	0	0.00	57.65	20.5	5,625	0.36%
2024/06/03	0.4	57.75	2	57.70	57.75	-1.7	5,421	-0.03%
2024/05/31	3.7	57.58	0	0.00	57.40	3.7	5,443	0.07%
2024/05/30	2.6	57.35	0	0.00	57.20	2.6	5,477	0.05%
2024/05/29	2.1	57.71	0	0.00	57.60	2.1	5,512	0.04%
2024/05/28	1.2	57.97	0	0.00	58.00	1.2	5,486	0.02%
2024/05/27	1	58.20	0	57.90	58.05	1	5,458	0.02%
2024/05/24	1.1	57.60	0.1	57.55	57.55	1	5,439	0.02%
2024/05/23	1.4	57.69	0.4	57.70	57.60	1	5,449	0.02%
2024/05/22	1.7	57.69	0.5	57.65	57.70	1.2	5,489	0.02%
2024/05/21	3	57.17	0	0.00	57.15	3	5,469	0.05%
2024/05/20	4.2	57.18	0	0.00	57.20	4.2	5,435	0.08%
2024/05/17	2.6	57.54	0	0.00	57.50	2.6	5,349	0.05%
2024/05/16	0.6	57.89	16	57.86	57.85	-15.4	5,327	-0.29%
2024/05/15	3.7	57.28	1	57.45	57.20	2.7	5,347	0.05%
2024/05/14	0.5	57.25	0.1	57.30	57.25	0.4	5,403	0.01%
2024/05/13	11	56.96	0	0.00	57.00	11	5,441	0.20%
2024/05/10	4	56.92	0	0.00	57.00	4	5,414	0.07%
2024/05/09	1.1	57.12	5	56.90	56.85	-3.9	5,404	-0.07%
2024/05/08	0.3	57.15	0	0.00	57.15	0.3	5,397	0.00%
2024/05/07	0.3	57.10	15.5	57.05	57.00	-15.2	5,386	-0.28%
2024/05/06	0.3	56.90	13.7	57.05	57.00	-13.5	5,377	-0.25%
2024/05/03	1.6	56.88	0	0.00	56.45	1.6	5,351	0.03%
2024/05/02	0.3	56.40	0	0.00	56.40	0.3	5,382	0.01%
2024/04/30	0.3	56.30	0	0.00	56.20	0.3	5,376	0.00%
2024/04/29	0.3	56.00	0	0.00	56.20	0.3	5,394	0.01%
2024/04/26	0	0.00	1.1	55.40	55.45	-1.1	5,404	-0.02%
2024/04/25	1.1	55.15	0	55.05	55.10	1.1	5,460	0.02%
2024/04/24	0	54.95	0	54.90	55.20	0	5,486	0.00%
2024/04/23	0	54.45	0.2	54.50	54.45	-0.2	5,569	0.00%
2024/04/22	0	54.50	0.3	54.70	54.55	-0.2	5,608	0.00%
2024/04/19	3.3	54.39	0.8	54.50	54.40	2.4	5,579	0.04%
2024/04/18	0.2	55.05	1	55.00	55.20	-0.8	5,453	-0.01%
2024/04/16	17.9	54.16	7	54.05	54.05	10.9	5,445	0.20%
2024/04/15	0	0.00	0.2	55.15	55.20	-0.2	5,329	0.00%
2024/04/12	0	0.00	8	55.33	55.35	-8	5,341	-0.15%
2024/04/10	10	55.40	0.9	55.35	55.30	9.2	5,394	0.17%
2024/04/03	0.1	54.90	0	0.00	54.75	0.1	5,469	0.00%
2024/04/02	10	54.85	3.6	54.84	54.85	6.4	5,480	0.12%
2024/04/01	20	54.70	15.3	54.65	54.65	4.7	5,508	0.09%
2024/03/29	1	54.55	3.1	54.56	54.55	-2.1	5,555	-0.04%
2024/03/28	20	54.90	0	0.00	54.80	20	5,604	0.36%
2024/03/27	21	54.42	0	0.00	54.65	21	5,638	0.37%
2024/03/26	10.2	53.71	0	0.00	54.00	10.2	5,696	0.18%
2024/03/25	0.2	54.55	2	54.45	54.55	-1.8	5,681	-0.03%
2024/03/22	1.8	54.57	0	0.00	54.55	1.8	5,785	0.03%
2024/03/21	0	0.00	1.1	54.92	55.10	-1.1	5,819	-0.02%
2024/03/20	1	54.70	0	0.00	54.55	1	5,900	0.02%
2024/03/19	11.1	54.11	0	0.00	54.15	11.1	5,918	0.19%
2024/03/18	1.5	53.74	0	0.00	53.95	1.5	5,920	0.03%
2024/03/15	1.2	54.37	1.3	54.20	54.35	-0.1	5,877	0.00%
2024/03/14	5.2	54.10	5	54.00	54.00	0.2	5,838	0.00%
2024/03/13	5.1	53.90	20	54.00	54.25	-14.9	5,817	-0.26%
2024/03/12	0	0.00	5.4	53.05	53.65	-5.4	5,798	-0.09%
2024/03/11	0	52.80	3.2	52.80	52.80	-3.2	5,805	-0.05%
2024/03/08	0.9	52.91	19.1	52.81	52.65	-18.2	5,833	-0.31%
2024/03/07	1.8	52.74	0	0.00	52.90	1.8	5,753	0.03%
2024/03/06	0.2	52.62	0.2	52.65	52.70	0	5,683	0.00%
2024/03/05	5.2	52.30	6.1	52.25	52.25	-0.9	5,617	-0.02%
2024/03/04	6.1	51.93	4.3	52.00	51.90	1.8	5,566	0.03%
2024/03/01	3.1	51.44	0	0.00	51.40	3.1	5,476	0.06%
2024/02/29	2	51.35	1	51.30	51.35	1	5,470	0.02%
2024/02/27	1.1	51.49	0.1	51.55	51.25	1	5,428	0.02%
2024/02/26	1.7	51.18	7.1	51.13	51.40	-5.4	5,392	-0.10%
2024/02/23	0.4	51.36	5.2	51.23	51.10	-4.8	5,349	-0.09%
2024/02/22	0	0.00	2.9	51.27	51.40	-2.9	5,271	-0.05%
2024/02/21	1	51.10	0.4	51.10	51.10	0.7	5,272	0.01%
2024/02/20	0.1	50.97	0	0.00	50.95	0.1	5,241	0.00%
2024/02/19	0	50.80	1	50.94	50.95	-1	5,230	-0.02%
2024/02/16	0.1	50.38	0	0.00	50.50	0.1	5,215	0.00%
2024/02/15	3	50.17	8	50.17	50.30	-5	5,162	-0.10%
2024/02/05	4.2	49.85	4	50.10	50.10	0.2	5,040	0.00%
2024/02/02	0	0.00	3	50.15	50.10	-3	5,005	-0.06%
2024/02/01	0.3	50.15	2	50.10	50.15	-1.7	5,012	-0.03%
2024/01/31	2	49.96	0	0.00	49.94	2	5,032	0.04%
2024/01/29	0	0.00	1	49.96	50.10	-1	5,062	-0.02%
2024/01/26	2.1	49.79	0	0.00	49.78	2.1	5,026	0.04%
2024/01/24	0	49.71	11.8	49.73	49.63	-11.8	4,988	-0.24%
2024/01/23	4	49.57	0.4	49.58	49.55	3.6	5,044	0.07%
2024/01/22	2.8	49.43	1	49.48	49.43	1.8	5,041	0.04%
2024/01/19	0.7	49.03	0	49.10	49.18	0.7	4,984	0.01%
2024/01/18	5.9	48.97	0.2	49.03	48.96	5.7	4,956	0.11%
2024/01/17	5.4	49.26	0.6	49.15	49.07	4.8	4,909	0.10%
2024/01/16	3.1	49.49	0.3	49.51	49.47	2.8	4,826	0.06%
2024/01/15	2.5	49.71	0	0.00	49.80	2.5	4,767	0.05%
2024/01/12	4.2	49.62	0	0.00	49.59	4.2	4,807	0.09%
2024/01/11	2.6	49.66	0	0.00	49.73	2.6	4,815	0.05%
2024/01/10	5.9	49.64	0	0.00	49.61	5.9	4,894	0.12%
2024/01/09	3.2	49.87	0	49.95	49.83	3.2	4,836	0.07%
2024/01/08	2.5	49.88	0	0.00	49.92	2.5	4,837	0.05%
2024/01/05	4	49.95	0	0.00	49.89	4	4,812	0.08%
2024/01/04	2.1	49.94	0	0.00	49.98	2.1	4,764	0.04%
2024/01/03	10	50.00	2	50.02	49.99	8	4,777	0.17%
2024/01/02	1	50.20	0	0.00	50.45	1	4,714	0.02%
2023/12/29	2	50.40	1	50.25	50.40	1	4,674	0.02%
2023/12/28	2	50.40	0	0.00	50.30	2	4,722	0.04%
2023/12/27	1.2	50.35	0	0.00	50.30	1.2	4,715	0.03%
2023/12/26	3.1	50.10	0	0.00	50.15	3.1	4,686	0.07%
2023/12/25	5.5	49.79	6	49.82	49.77	-0.5	4,630	-0.01%
2023/12/22	14.4	49.90	2	49.93	49.89	12.4	4,563	0.27%
2023/12/21	4.3	50.01	0	0.00	50.05	4.3	4,522	0.09%
2023/12/20	9.1	50.21	5	50.23	50.35	4.1	4,458	0.09%
2023/12/19	5.7	49.87	0	0.00	49.92	5.7	4,435	0.13%
2023/12/18	4.2	50.39	1	50.40	50.35	3.2	4,468	0.07%
2023/12/15	10.3	51.24	8	51.29	51.15	2.3	4,414	0.05%
2023/12/14	12.5	51.27	6	51.33	51.35	6.5	4,325	0.15%
2023/12/13	2	50.65	1	50.80	50.85	1	4,403	0.02%
2023/12/12	2	50.38	8	50.40	50.40	-6	4,465	-0.13%
2023/12/11	2.1	50.08	0	0.00	50.15	2.1	4,477	0.05%
2023/12/08	2	50.10	10	50.05	50.05	-8	4,476	-0.18%
2023/12/07	13.1	50.15	0	0.00	49.96	13.1	4,511	0.29%
2023/12/06	0	50.20	2	50.15	50.15	-2	4,645	-0.04%
2023/12/05	7.8	49.79	0.2	49.90	49.87	7.6	4,657	0.16%
2023/12/04	0.1	50.02	1.5	49.96	49.97	-1.4	4,616	-0.03%
2023/12/01	0.3	49.71	2	49.74	49.65	-1.8	4,635	-0.04%
2023/11/30	0.1	49.39	0.6	49.60	49.58	-0.5	4,657	-0.01%
2023/11/29	1	49.40	1	49.45	49.40	0	4,757	0.00%
2023/11/28	0	0.00	5	49.27	49.27	-5	4,762	-0.11%
2023/11/27	6.1	49.13	10	49.13	48.93	-3.9	4,768	-0.08%
2023/11/23	9.1	48.98	0	0.00	48.98	9.1	4,775	0.19%
2023/11/22	1	49.05	0	0.00	49.04	1	4,809	0.02%
2023/11/21	0.6	48.96	12	48.89	49.06	-11.4	4,842	-0.24%
2023/11/20	10	48.55	3	48.56	48.61	7	4,849	0.14%
2023/11/17	5	48.50	5	48.46	48.43	0	4,833	0.00%
2023/11/16	0.1	48.40	0	0.00	48.42	0.1	4,831	0.00%
2023/11/15	0	0.00	2	48.53	48.46	-2	4,827	-0.04%
2023/11/14	1.4	48.18	20	48.23	48.24	-18.6	4,873	-0.38%
2023/11/13	11	48.12	1	48.33	48.15	10	4,920	0.20%
2023/11/10	10	48.03	3	48.06	48.08	7	4,953	0.14%
2023/11/09	0.1	48.12	0.1	48.16	48.23	0	4,984	0.00%
2023/11/08	3	48.19	0.1	48.22	48.19	2.9	5,013	0.06%
2023/11/07	1	47.83	0.5	47.92	47.93	0.5	4,980	0.01%
2023/11/06	0.1	47.82	0	0.00	47.88	0.1	5,041	0.00%
2023/11/03	3	47.21	0	0.00	47.22	3	5,008	0.06%
2023/11/02	5	46.93	5	46.78	46.93	0	5,030	0.00%
2023/10/31	6.3	46.13	0.1	46.08	46.02	6.2	5,097	0.12%
2023/10/30	0	46.35	0	0.00	46.35	0	5,241	0.00%
2023/10/27	1.1	46.25	0	0.00	46.25	1.1	5,289	0.02%
2023/10/26	5.3	46.17	0	0.00	46.17	5.3	5,404	0.10%
2023/10/25	0	46.78	0	46.79	46.64	0	5,409	0.00%
2023/10/23	2.4	46.31	10	46.30	46.23	-7.6	5,469	-0.14%
2023/10/20	2.2	46.34	0	0.00	46.43	2.2	5,472	0.04%
2023/10/19	0.2	46.68	1.2	46.79	46.75	-1	5,479	-0.02%
2023/10/18	12.7	46.84	0	0.00	46.78	12.7	5,493	0.23%
2023/10/17	2	47.18	0	0.00	47.15	2	5,478	0.04%
2023/10/16	2.1	47.15	0	0.00	47.22	2.1	5,615	0.04%
2023/10/13	0	47.40	0	0.00	47.38	0	5,711	0.00%
2023/10/12	0	0.00	0.2	47.55	47.59	-0.2	5,840	0.00%
2023/10/11	0	47.48	6.3	47.49	47.42	-6.3	5,950	-0.11%
2023/10/06	8	47.16	0	0.00	47.14	8	6,125	0.13%
2023/10/05	3.2	47.11	0	0.00	47.10	3.2	6,178	0.05%
2023/10/04	4.4	46.80	2.4	46.77	46.86	2	6,226	0.03%
2023/10/03	6.3	47.36	3	47.45	47.27	3.3	6,239	0.05%
2023/10/02	1	47.40	2	47.45	47.48	-1	6,357	-0.02%
2023/09/28	1	46.96	3	47.24	47.08	-2	6,440	-0.03%
2023/09/27	3	46.86	0.1	46.94	46.98	2.9	6,488	0.04%
2023/09/26	2.1	47.11	0	0.00	47.03	2.1	6,566	0.03%
2023/09/25	0	47.34	4	47.22	47.32	-4	6,594	-0.06%
2023/09/22	1.2	46.62	0.3	46.94	46.96	0.9	6,597	0.01%
2023/09/21	2.5	47.01	0	47.05	46.88	2.4	6,606	0.04%
2023/09/20	3	47.66	1	47.70	47.52	2	6,483	0.03%
2023/09/19	1	47.99	0	0.00	47.82	1	6,569	0.02%
2023/09/18	4.1	47.80	5	47.83	47.77	-0.9	6,629	-0.01%
2023/09/15	5	48.79	5.5	48.80	48.78	-0.5	6,589	-0.01%
2023/09/14	1	48.54	0	0.00	48.60	1	6,658	0.02%
2023/09/13	0	0.00	19	48.00	48.09	-19	6,808	-0.28%
2023/09/12	2.1	47.76	1.5	47.87	48.03	0.5	7,055	0.01%
2023/09/11	9.8	47.69	3	47.88	47.74	6.8	7,217	0.09%
2023/09/08	5	47.98	0	0.00	48.14	5	7,165	0.07%
2023/09/07	1.1	48.01	0	0.00	48.08	1.1	7,227	0.02%
2023/09/06	6.3	48.17	1	48.18	48.19	5.3	7,351	0.07%
2023/09/05	3	47.97	1	48.06	48.13	2	7,397	0.03%
2023/09/04	6.2	47.63	0	0.00	47.80	6.2	7,573	0.08%
2023/09/01	1	47.64	0.5	47.66	47.61	0.5	7,560	0.01%
2023/08/31	10.1	47.68	3.1	47.70	47.68	7	7,750	0.09%
2023/08/30	0.2	47.82	2	48.00	47.80	-1.8	7,942	-0.02%
2023/08/29	2	47.63	0	47.59	47.75	2	8,197	0.02%
2023/08/28	1	47.37	1	47.48	47.37	0	8,336	0.00%
2023/08/25	1.2	47.73	0	0.00	47.53	1.2	8,391	0.01%
2023/08/24	0	0.00	16	47.90	47.94	-16	8,511	-0.19%
2023/08/23	0	0.00	2	47.69	47.74	-2	8,650	-0.02%
2023/08/22	0	0.00	1	47.70	47.46	-1	8,783	-0.01%
2023/08/21	5	47.41	0	0.00	47.32	5	8,874	0.06%
2023/08/18	1.1	47.70	0.2	47.57	47.20	1	8,938	0.01%
2023/08/17	0	47.70	5	47.55	47.72	-5	8,948	-0.06%
2023/08/16	2.1	47.19	20.2	47.19	47.41	-18.2	8,997	-0.20%
2023/08/15	0	0.00	2.1	47.24	47.24	-2.1	9,068	-0.02%
2023/08/14	1	46.54	4	46.43	46.63	-3	9,146	-0.03%
2023/08/11	0.5	46.72	0	0.00	46.66	0.5	9,193	0.01%
2023/08/10	1.1	46.44	28	46.42	46.44	-26.9	9,244	-0.29%
2023/08/09	0	46.96	0	0.00	46.98	0	9,266	0.00%
2023/08/08	3.1	46.90	10	46.95	47.02	-6.9	9,370	-0.07%
2023/08/07	1	46.55	7	46.93	47.09	-6	9,460	-0.06%
2023/08/04	0	0.00	5	46.20	46.40	-5	9,640	-0.05%
2023/08/02	18.3	46.30	2	46.16	46.06	16.3	9,683	0.17%
2023/08/01	13.1	46.71	0	0.00	46.92	13.1	9,520	0.14%
2023/07/31	8.2	47.04	1	47.69	46.98	7.2	9,506	0.08%
2023/07/28	0.2	46.97	3	47.00	47.18	-2.8	9,506	-0.03%
2023/07/27	1	47.05	3	47.03	46.99	-2	9,514	-0.02%
2023/07/26	8	46.68	1	46.85	46.83	7	9,609	0.07%
2023/07/25	1	46.58	1.1	46.70	46.71	-0.1	9,605	0.00%
2023/07/24	1	46.37	0	0.00	46.63	1	9,627	0.01%
2023/07/21	5.1	46.21	0.3	45.99	46.33	4.9	9,699	0.05%
2023/07/20	1	46.27	2	46.10	46.27	-1	9,864	-0.01%
2023/07/19	7.4	46.64	0.1	46.44	46.18	7.3	9,837	0.07%
2023/07/18	0	47.00	4.3	46.93	46.95	-4.3	9,794	-0.04%
2023/07/17	2	46.87	63	46.93	46.90	-61	9,782	-0.62%
2023/07/14	0	0.00	1	46.35	46.33	-1	9,696	-0.01%
2023/07/13	0.3	45.96	7.5	46.15	45.82	-7.2	9,684	-0.07%
2023/07/12	1	45.43	1	45.55	45.51	0	9,517	0.00%
2023/07/11	1.1	45.09	0	0.00	45.35	1.1	9,526	0.01%
2023/07/10	1	44.99	2	44.86	44.80	-1	9,617	-0.01%
2023/07/07	5.1	44.97	1	44.91	44.94	4.1	9,622	0.04%
2023/07/06	6.3	45.26	0.2	45.57	45.26	6.1	9,555	0.06%
2023/07/05	4	45.85	1	45.86	45.62	3	9,518	0.03%
2023/07/04	4.3	45.78	2.6	45.90	45.90	1.7	9,513	0.02%
2023/07/03	0.2	45.82	1	45.80	45.84	-0.8	9,528	-0.01%
2023/06/30	1.5	45.35	1	45.33	45.40	0.5	9,549	0.00%
2023/06/29	2	45.38	0.4	45.27	45.39	1.6	9,626	0.02%
2023/06/28	1	45.16	10	45.09	45.09	-9	9,619	-0.09%
2023/06/27	6.4	45.02	9	44.96	44.94	-2.6	9,679	-0.03%
2023/06/26	4.3	45.27	0	0.00	45.27	4.3	9,625	0.04%
2023/06/21	2.2	45.39	13	45.41	45.44	-10.8	9,613	-0.11%
2023/06/20	4.6	45.44	5	45.44	45.43	-0.5	9,605	0.00%
2023/06/19	9.6	45.78	5	45.73	45.73	4.6	9,478	0.05%
2023/06/16	19.2	46.22	19	46.17	46.13	0.2	9,346	0.00%
2023/06/15	13.3	46.78	2	46.33	46.82	11.3	9,163	0.12%
2023/06/14	1	46.12	0	0.00	46.12	1	9,226	0.01%
2023/06/13	7.2	45.73	1.4	45.81	45.77	5.8	9,560	0.06%
2023/06/12	1	45.35	4	45.50	45.41	-3	9,726	-0.03%
2023/06/09	1	45.38	0.3	45.25	45.39	0.7	9,857	0.01%
2023/06/08	4.2	44.93	2.1	45.00	44.87	2.1	10,136	0.02%
2023/06/07	5.3	45.04	10.1	45.04	45.06	-4.8	10,419	-0.05%
2023/06/06	6.3	44.93	0	0.00	44.88	6.3	10,455	0.06%
2023/06/05	5.3	45.01	22.1	45.05	44.95	-16.8	10,402	-0.16%
2023/06/02	4.1	44.84	0.1	44.81	44.70	4	10,309	0.04%
2023/06/01	2.1	43.99	2	44.02	44.11	0.1	10,263	0.00%
2023/05/31	14.5	44.11	1	44.29	44.15	13.5	10,233	0.13%
2023/05/30	5.2	44.12	4.8	44.09	44.17	0.4	10,258	0.00%
2023/05/29	6.2	44.24	1	44.22	44.22	5.2	10,174	0.05%
2023/05/26	15.3	43.32	0.2	43.30	43.46	15.1	10,054	0.15%
2023/05/25	14.5	42.78	12.1	42.93	42.95	2.4	9,976	0.02%
2023/05/24	1	42.38	0	0.00	42.55	1	9,941	0.01%
2023/05/23	1	42.35	0	0.00	42.42	1	9,901	0.01%
2023/05/22	4	42.32	0.4	42.43	42.32	3.6	9,864	0.04%
2023/05/19	1	42.13	0	0.00	42.26	1	9,785	0.01%
2023/05/18	1	41.94	4	41.94	41.93	-3	9,681	-0.03%
2023/05/17	2	41.63	7	41.60	41.65	-5	9,594	-0.05%
2023/05/16	2	41.21	3	41.26	41.29	-1	9,515	-0.01%
2023/05/15	5.4	40.97	0	0.00	41.05	5.4	9,478	0.06%
2023/05/12	6.1	40.91	0	0.00	41.11	6.1	9,423	0.06%
2023/05/11	1.1	40.91	3	41.03	40.94	-1.9	9,303	-0.02%
2023/05/10	10.1	41.04	2.2	41.04	41.01	7.9	9,204	0.09%
2023/05/09	3.2	41.30	0	0.00	41.32	3.2	8,998	0.04%
2023/05/08	12	41.29	0	0.00	41.28	12	8,926	0.13%
2023/05/05	1.6	41.06	0	0.00	41.09	1.6	8,917	0.02%
2023/05/04	2	40.97	0	0.00	41.15	2	8,914	0.02%
2023/05/03	1.3	40.93	0	0.00	41.00	1.3	8,834	0.01%
2023/05/02	9.1	40.98	0	0.00	41.03	9.1	8,789	0.10%
2023/04/28	2	40.66	0	0.00	40.66	2	8,713	0.02%
2023/04/27	5	40.26	0	0.00	40.43	5	8,675	0.06%
2023/04/26	1	40.05	2	40.10	40.25	-1	8,644	-0.01%
2023/04/25	11.3	40.21	0	0.00	40.02	11.3	8,502	0.13%
2023/04/24	2	40.52	0	0.00	40.47	2	8,296	0.02%
2023/04/21	2.4	40.48	2	40.51	40.35	0.4	8,254	0.00%
2023/04/20	6.3	40.57	0.1	40.58	40.51	6.2	8,169	0.08%
2023/04/19	1	40.82	1.1	40.92	40.72	-0.1	8,061	0.00%
2023/04/18	3.2	40.73	2.1	40.72	40.72	1	8,003	0.01%
2023/04/17	0.2	40.88	0	0.00	40.88	0.2	7,917	0.00%
2023/04/14	0.5	40.80	36	40.83	40.81	-35.5	7,859	-0.45%
2023/04/13	2	40.73	1	40.77	40.71	1	7,786	0.01%
2023/04/12	25	40.88	3.3	40.87	40.88	21.7	7,639	0.28%
2023/04/11	3	40.62	184	40.62	40.65	-181	7,577	-2.39%	大賣/鉅額交易
2023/04/10	2.1	40.31	1	40.40	40.42	1.1	7,558	0.01%
2023/04/07	3.1	40.26	0	0.00	40.22	3.1	7,502	0.04%
2023/04/06	1	40.22	11	40.20	40.21	-10	7,487	-0.13%
2023/03/31	1.2	40.13	0	0.00	40.12	1.2	7,381	0.02%
2023/03/28	1.1	39.74	5	39.72	39.71	-3.9	7,349	-0.05%
2023/03/27	1	39.78	1	39.73	39.84	0	7,316	0.00%
2023/03/24	2.1	39.67	0	0.00	39.69	2.1	7,481	0.03%
2023/03/23	2.1	39.53	4	39.65	39.61	-1.9	7,590	-0.03%
2023/03/22	5	39.42	2	39.42	39.44	3	7,579	0.04%
2023/03/21	0.6	39.18	16	39.15	39.13	-15.5	7,659	-0.20%
2023/03/20	4	38.87	1	38.83	38.87	3	7,713	0.04%
2023/03/17	24.5	38.78	0	0.00	38.80	24.5	7,650	0.32%
2023/03/16	38.2	39.28	17.4	39.25	39.30	20.8	7,424	0.28%
2023/03/15	17	39.54	0	0.00	39.46	17	7,011	0.24%
2023/03/14	4.7	39.47	1.8	39.46	39.40	2.9	6,787	0.04%
2023/03/13	17.2	39.63	0	0.00	39.67	17.2	6,567	0.26%
2023/03/10	16.7	39.80	3	39.74	39.87	13.7	6,207	0.22%
2023/03/09	1	40.10	7	40.13	40.10	-6	5,705	-0.11%
2023/03/08	3.4	40.11	22.6	40.10	40.15	-19.2	5,563	-0.34%
2023/03/07	10	40.10	0	0.00	40.16	10	5,402	0.19%
2023/03/03	6	39.67	0	0.00	39.67	6	5,063	0.12%
2023/03/02	2.1	39.14	0	0.00	39.34	2.1	4,943	0.04%
2023/03/01	20.1	39.08	0	0.00	39.17	20.1	4,801	0.42%
2023/02/24	1	39.20	0	0.00	39.26	1	4,715	0.02%
2023/02/23	0.3	39.16	0	0.00	39.14	0.3	4,655	0.01%
2023/02/22	5	38.78	3	38.79	38.88	2	4,582	0.04%
2023/02/21	2.2	38.91	0	0.00	38.91	2.2	4,528	0.05%
2023/02/20	6.1	38.78	0	0.00	38.83	6.1	4,486	0.14%
2023/02/17	8	38.60	0	0.00	38.66	8	4,434	0.18%
2023/02/16	0.1	38.62	2	38.68	38.66	-2	4,403	-0.04%
2023/02/15	15.4	38.48	0	0.00	38.42	15.4	4,390	0.35%
2023/02/13	8.9	38.36	0	0.00	38.48	8.9	4,306	0.21%
2023/02/10	15.6	38.40	1	38.35	38.39	14.6	4,278	0.34%
2023/02/09	6	38.61	0	0.00	38.61	6	4,229	0.14%
2023/02/08	1	38.56	0	0.00	38.64	1	4,204	0.02%
2023/02/07	6.2	38.38	1.1	38.48	38.50	5.1	4,176	0.12%
2023/02/06	5.1	38.40	1	38.40	38.40	4.1	4,152	0.10%
2023/02/03	3.2	38.38	0	0.00	38.39	3.2	4,100	0.08%
2023/02/02	4	38.32	9	38.14	38.37	-5	4,041	-0.12%
2023/02/01	0.1	38.00	1	37.99	38.06	-0.9	3,987	-0.02%
2023/01/31	0.2	37.94	1	38.04	37.95	-0.8	3,947	-0.02%
2023/01/30	1	37.85	23	37.95	37.98	-22	3,912	-0.56%
2023/01/17	1.1	37.47	1.2	37.50	37.47	-0.1	3,857	0.00%
2023/01/16	0.1	37.45	0	0.00	37.39	0.1	3,840	0.00%
2023/01/13	0.1	37.30	0	0.00	37.31	0.1	3,797	0.00%
2023/01/12	4	37.33	0	0.00	37.29	4	3,778	0.11%
2023/01/11	0.3	37.49	0	0.00	37.47	0.3	3,757	0.01%
2023/01/10	0	0.00	2	37.50	37.55	-2	3,738	-0.05%
2023/01/09	1	37.36	0	0.00	37.48	1	3,717	0.03%
2023/01/06	13	37.05	0	0.00	37.10	13	3,684	0.35%
2023/01/05	0.1	37.00	0	0.00	37.01	0.1	3,683	0.00%
2023/01/04	6	36.97	0	0.00	36.93	6	3,670	0.16%
2023/01/03	0	0.00	0.1	36.70	36.94	-0.1	3,686	0.00%
2022/12/30	0.1	36.93	0	0.00	36.81	0.1	3,671	0.00%
2022/12/29	3.3	36.58	0	0.00	36.72	3.3	3,679	0.09%
2022/12/28	3.1	36.82	0.1	36.92	36.88	3	3,661	0.08%
2022/12/27	2.2	37.14	0	0.00	37.13	2.2	3,613	0.06%
2022/12/26	1	37.05	0	37.25	37.15	1	3,597	0.03%
2022/12/23	0.1	36.98	0.1	36.84	37.10	0	3,566	0.00%
2022/12/22	0	0.00	0	37.15	37.10	0	3,595	0.00%
2022/12/21	3.4	36.69	0	0.00	36.66	3.4	3,627	0.09%
2022/12/20	14.9	36.79	0	0.00	36.76	14.9	3,592	0.41%
2022/12/19	10.3	37.10	0	0.00	37.18	10.3	3,497	0.29%
2022/12/16	45.4	37.18	0	0.00	37.25	45.4	3,437	1.32%
2022/12/15	99.1	39.00	0	0.00	39.04	99.1	3,204	3.09%
2022/12/13	19.1	38.67	5.2	38.91	38.68	13.9	2,981	0.47%
2022/12/12	11.2	38.68	0	0.00	38.82	11.2	2,920	0.38%
2022/12/09	1	38.92	0	0.00	38.86	1	3,076	0.03%
2022/12/08	10.1	38.66	0	0.00	38.68	10.1	3,141	0.32%
2022/12/06	9.1	39.11	0	0.00	39.02	9.1	3,142	0.29%
2022/12/05	31	39.58	0	0.00	39.48	31	3,084	1.01%
2022/12/02	6	39.38	0	0.00	39.39	6	3,020	0.20%
2022/11/25	0.1	38.80	0	0.00	38.73	0.1	3,099	0.00%
2022/11/24	0.1	38.81	2	38.70	38.86	-1.9	3,079	-0.06%
2022/11/22	1	38.05	0	0.00	38.18	1	3,063	0.03%
2022/11/17	0.1	38.07	0	0.00	38.24	0.1	3,006	0.00%
2022/11/15	0	0.00	0.7	38.16	38.22	-0.7	2,962	-0.02%
2022/11/14	0.1	38.11	2	38.10	38.10	-2	2,941	-0.07%
2022/11/11	0	37.79	2	37.80	37.86	-2	2,914	-0.07%
2022/11/10	0.1	37.26	0	0.00	37.20	0.1	2,884	0.00%
2022/11/02	0	0.00	0.1	36.54	36.52	-0.1	2,810	0.00%
2022/11/01	0.1	36.49	0	0.00	36.44	0.1	2,791	0.00%
2022/10/27	0.1	36.19	0	0.00	36.17	0.1	2,757	0.00%
2022/10/25	1	35.80	0	0.00	35.79	1	2,724	0.04%
2022/10/21	1	35.80	0	0.00	35.74	1	2,673	0.04%
2022/10/20	7	35.60	0	0.00	35.82	7	2,648	0.26%
2022/10/19	1	36.04	0	0.00	36.03	1	2,619	0.04%
2022/10/18	0.2	36.10	0	0.00	36.00	0.2	2,597	0.01%
2022/10/14	0	0.00	1	36.14	35.98	-1	2,548	-0.04%
2022/10/13	1	35.60	0	0.00	35.52	1	2,527	0.04%
2022/10/11	1	36.14	0	0.00	36.10	1	2,464	0.04%
2022/10/07	3	36.93	0	0.00	36.86	3	2,414	0.12%
2022/10/05	0.1	37.35	0	0.00	37.26	0.1	2,349	0.00%
2022/10/04	15	36.95	0	0.00	37.01	15	2,317	0.65%
2022/10/03	4	36.52	0	0.00	36.41	4	2,282	0.18%
2022/09/30	3	36.50	0	0.00	36.61	3	2,245	0.13%
2022/09/28	1.1	36.65	0	0.00	36.60	1.1	2,142	0.05%
2022/09/27	0	0.00	5	37.09	37.24	-5	2,077	-0.24%
2022/09/26	0.2	37.33	12	37.23	37.18	-11.8	2,029	-0.58%
2022/09/23	2	37.84	0	0.00	37.86	2	1,945	0.10%
2022/09/22	10.3	37.60	0	0.00	37.90	10.3	1,905	0.54%
2022/09/21	5.4	38.28	0	0.00	38.24	5.4	1,838	0.29%
2022/09/20	0.2	38.43	1.2	38.36	38.43	-1	1,760	-0.05%
2022/09/19	13.6	38.52	1	38.35	38.36	12.6	1,712	0.73%
2022/09/16	135.1	39.88	0	0.00	39.98	135.1	1,589	8.50%	大買/鉅額交易
2022/09/15	2.1	40.22	1	40.04	40.22	1.1	1,288	0.09%
2022/09/14	6	39.94	0	0.00	40.04	6	1,147	0.52%
2022/09/13	3.1	40.48	0	0.00	40.55	3.1	1,026	0.30%
2022/09/12	0	0.00	2	40.31	40.32	-2	960	-0.21%
2022/09/07	0.7	39.50	0	0.00	39.42	0.7	874	0.08%
2022/09/06	2.5	40.04	0	0.00	39.96	2.5	797	0.32%
2022/09/05	0.1	40.08	0	0.00	40.10	0.1	739	0.02%
2022/09/02	2	40.22	0	0.00	40.05	2	692	0.29%
2022/09/01	1.2	40.01	2	40.26	40.26	-0.8	625	-0.13%
2022/08/29	3.1	40.25	0	0.00	40.28	3.1	557	0.55%
2022/08/24	0.3	40.73	0	0.00	40.68	0.3	504	0.05%
2022/08/23	0.1	40.80	0	0.00	40.76	0.1	494	0.01%
2022/08/22	0.1	41.15	0	0.00	41.10	0.1	479	0.01%
2022/08/19	0	41.24	0	0.00	41.22	0	471	0.01%
2022/08/18	0.1	41.15	0	0.00	41.13	0.1	470	0.01%
2022/08/17	0.1	41.16	0	0.00	41.14	0.1	466	0.01%
2022/08/16	1	41.08	0	0.00	41.23	1	458	0.22%
2022/08/15	1	41.31	0	0.00	41.22	1	444	0.22%
2022/08/02	0.1	40.36	0	0.00	40.35	0.1	384	0.03%
2022/07/26	0.1	40.10	0	0.00	40.08	0.1	410	0.02%
2022/07/21	0.1	39.90	0	0.00	40.00	0.1	416	0.01%
2022/07/19	0.1	39.28	0	0.00	39.22	0.1	429	0.01%
2022/07/18	0.1	39.39	0	0.00	39.46	0.1	436	0.01%
2022/07/15	0	0.00	1.2	38.99	39.03	-1.2	432	-0.29%
2022/07/08	0.5	38.81	0	0.00	38.73	0.5	438	0.10%
2022/07/06	0.1	38.35	0	0.00	38.12	0.1	451	0.02%
2022/07/05	1	39.00	0	0.00	39.20	1	453	0.22%
2022/07/04	0	39.28	0	0.00	39.17	0	458	0.01%
2022/07/01	0.1	39.51	3	39.30	39.34	-2.9	476	-0.61%
2022/06/30	0.2	40.23	0	0.00	40.09	0.2	496	0.04%
2022/06/24	1	41.43	0	0.00	41.24	1	545	0.18%
2022/06/06	0	0.00	1	42.59	42.91	-1	759	-0.13%
2022/05/20	0	41.96	0	0.00	42.09	0	934	0.00%
2022/05/19	0.2	41.70	0	0.00	41.85	0.2	943	0.02%
2022/05/17	0	0.00	0	41.72	41.70	0	986	0.00%
2022/05/16	0	41.60	0	0.00	41.76	0	1,001	0.00%
2022/05/12	0.1	41.84	0	0.00	41.42	0.1	1,023	0.01%
2022/05/09	1	42.69	0	0.00	42.47	1	1,044	0.10%
2022/05/06	1	43.12	0	0.00	43.42	1	1,067	0.10%
2022/05/03	1	43.76	0.1	43.80	43.81	1	1,120	0.08%
2022/04/27	0.1	43.75	0	0.00	43.67	0.1	1,177	0.01%
2022/04/22	0	0.00	1	44.10	44.47	-1	1,197	-0.08%
2022/04/19	1	44.50	0	0.00	44.35	1	1,261	0.08%
2022/04/18	0.1	44.49	0	0.00	44.34	0.1	1,298	0.00%
2022/04/12	0.1	44.77	0	0.00	44.80	0.1	1,339	0.00%
2022/04/11	1	44.88	0	0.00	44.93	1	1,352	0.07%
2022/04/07	0	44.96	0	0.00	44.75	0	1,360	0.00%
2022/04/06	0	45.10	0	0.00	45.18	0	1,368	0.00%
2022/04/01	0.5	44.94	0	0.00	44.95	0.5	1,367	0.04%
2022/03/31	0.5	45.03	0	0.00	44.93	0.5	1,386	0.04%
2022/03/25	0	0.00	6	44.69	44.66	-6	1,375	-0.43%
2022/03/24	0	44.78	0	0.00	44.80	0	1,386	0.00%
2022/03/22	0.1	44.25	0	0.00	44.40	0.1	1,386	0.01%
2022/03/18	5	44.13	3	44.21	44.11	2	1,402	0.14%
2022/03/17	1	44.02	0	0.00	44.02	1	1,399	0.07%
2022/03/16	1	43.42	7	43.40	43.60	-6	1,385	-0.43%
2022/03/15	0	0.00	5	43.14	43.26	-5	1,389	-0.36%
2022/03/14	0	0.00	1	43.39	43.40	-1	1,399	-0.07%
2022/03/11	0	0.00	1	43.33	43.28	-1	1,410	-0.07%
2022/03/10	4	43.23	0	0.00	43.45	4	1,420	0.28%
2022/03/09	2	42.85	3	42.69	42.80	-1	1,426	-0.07%
2022/03/08	0.1	42.45	0.4	42.46	42.40	-0.2	1,436	-0.02%
2022/03/07	1	42.71	0	0.00	42.89	1	1,426	0.07%
2022/03/04	3	43.65	2	43.55	43.61	1	1,439	0.07%
2022/02/24	0	0.00	1	43.36	43.19	-1	1,637	-0.06%
2022/02/21	2	43.92	0	0.00	43.97	2	2,521	0.08%
2022/02/18	1	43.96	1	43.97	43.98	0	2,763	0.00%
2022/02/17	0	0.00	9	44.03	43.96	-9	2,945	-0.31%
2022/02/16	3	43.85	1	43.85	43.86	2	3,112	0.06%
2022/02/15	3	43.65	7	43.67	43.56	-4	3,238	-0.12%
2022/02/11	0.3	43.90	0	0.00	43.97	0.3	3,434	0.01%
2022/02/10	1	43.80	0	0.00	44.03	1	3,555	0.03%
2022/02/09	0	43.80	0	0.00	44.00	0	3,691	0.00%
2022/02/07	0.3	43.05	0	0.00	43.30	0.3	3,743	0.01%
2022/01/26	0	0.00	1	42.93	42.90	-1	3,735	-0.03%
2022/01/25	2	42.64	0	0.00	42.80	2	3,694	0.05%
2022/01/24	1	43.00	12	42.78	43.07	-11	3,681	-0.30%
2022/01/21	0.1	43.01	0	0.00	43.08	0.1	3,653	0.00%
2022/01/19	2	43.40	6	43.40	43.47	-4	3,612	-0.11%
2022/01/18	0.1	43.50	0	0.00	43.55	0.1	3,593	0.00%
2022/01/14	0	0.00	1	43.29	43.40	-1	3,557	-0.03%
2022/01/13	1	43.65	3.1	43.52	43.69	-2.1	3,529	-0.06%
2022/01/12	0	0.00	3.3	43.27	43.36	-3.3	3,495	-0.10%
2022/01/11	1	43.08	0	0.00	43.15	1	3,466	0.03%
2022/01/06	0	0.00	0.2	42.82	42.88	-0.2	3,380	0.00%
2022/01/05	2	42.77	0	0.00	42.82	2	3,358	0.06%
2022/01/04	0.1	42.75	1	42.66	42.71	-0.9	3,339	-0.03%
2022/01/03	1	42.91	2	42.68	42.63	-1	3,318	-0.03%
2021/12/30	0	0.00	0.2	42.86	42.77	-0.2	3,301	-0.01%
2021/12/29	0.2	42.78	0	0.00	42.86	0.2	3,278	0.00%
2021/12/27	0	0.00	1	42.54	42.57	-1	3,217	-0.03%
2021/12/24	0.3	42.44	5	42.42	42.42	-4.7	3,192	-0.15%
2021/12/22	0.1	42.28	0.1	42.26	42.20	-0.1	3,156	0.00%
2021/12/16	1	42.26	0	42.21	42.26	1	3,078	0.03%
2021/12/15	1	42.13	0	0.00	42.07	1	3,060	0.03%
2021/12/14	0.1	42.15	0	42.18	42.10	0.1	3,037	0.00%
2021/12/13	2.2	42.52	0	0.00	42.43	2.2	3,013	0.07%
2021/12/10	1	42.45	0	0.00	42.47	1	2,987	0.03%
2021/12/09	2	42.38	0	0.00	42.35	2	2,962	0.07%
2021/12/07	0	0.00	1	42.10	42.20	-1	2,910	-0.03%
2021/12/02	0	0.00	3	41.88	41.92	-3	2,840	-0.11%
2021/12/01	2.1	41.81	0.2	41.83	41.98	1.9	2,817	0.07%
2021/11/30	2	41.83	0	0.00	41.57	2	2,797	0.07%
2021/11/29	0	41.70	10	41.42	41.60	-10	2,761	-0.36%
2021/11/26	32.6	41.85	1	41.81	41.81	31.6	2,707	1.17%
2021/11/25	3	42.31	0.5	42.38	42.34	2.5	2,614	0.10%
2021/11/24	11.2	42.37	0	0.00	42.38	11.2	2,582	0.43%
2021/11/23	3.2	42.30	0	0.00	42.26	3.2	2,542	0.12%
2021/11/22	5.1	42.78	2	42.71	42.68	3.1	2,465	0.12%
2021/11/19	20.6	43.02	3	43.00	42.85	17.6	2,380	0.74%
2021/11/18	47.2	46.21	3.5	46.24	46.25	43.7	1,873	2.33%
2021/11/17	17	45.88	0	0.00	46.04	17	1,520	1.12%
2021/11/16	10.2	45.71	0.3	45.69	45.72	10	1,267	0.79%
2021/11/15	6	45.58	0	0.00	45.69	6	1,067	0.56%
2021/11/12	2.2	45.27	0	0.00	45.32	2.2	869	0.25%
2021/11/11	6.1	45.11	1	45.12	45.18	5.1	726	0.70%
2021/11/10	7.6	45.09	0	0.00	45.13	7.6	589	1.29%
2021/11/09	1.3	45.06	0	0.00	45.06	1.3	498	0.27%
2021/11/08	1.8	45.22	0	0.00	45.30	1.8	366	0.48%
2021/11/05	15.1	44.69	0	0.00	44.76	15.1	213	7.04%
2021/10/27	0	0.00	0.1	44.00	44.06	-0.1	63	-0.16%
2021/10/26	0	44.00	1	43.91	44.03	-1	63	-1.54%
2021/10/13	0	43.50	0	0.00	43.41	0	63	0.05%
2021/10/12	0	0.00	0.1	43.33	43.42	-0.1	63	-0.16%
2021/10/04	0.1	43.05	0	0.00	43.09	0.1	63	0.16%
2021/10/01	0	43.10	0	0.00	43.05	0	62	0.05%
2021/09/29	0	43.80	0	0.00	43.63	0	61	0.02%
2021/09/23	0	44.08	0	0.00	44.10	0	59	0.07%
2021/08/13	0.1	43.60	0	0.00	43.49	0.1	62	0.16%
2021/04/19	5	43.24	0	0.00	43.24	5	148	3.36%
2021/04/09	0	0.00	3	41.57	41.75	-3	146	-2.04%
2021/04/08	1	41.43	0	0.00	41.52	1	145	0.69%
2021/04/07	2	40.72	0	0.00	40.95	2	141	1.41%
2021/02/17	1	35.23	0	0.00	35.25	1	172	0.58%
2020/12/31	0	0.00	2	35.05	35.05	-2	149	-1.34%
2020/12/22	2	34.33	0	0.00	34.16	2	138	1.44%
2020/08/28	0	0.00	1	33.40	33.33	-1	128	-0.78%
2020/07/23	0	0.00	4	32.72	32.78	-4	105	-3.79%
2020/06/11	0	0.00	4	31.85	31.49	-4	103	-3.88%
2020/05/13	0	0.00	1	30.56	30.52	-1	135	-0.74%
2020/04/30	0	0.00	6	30.40	30.55	-6	151	-3.97%
2020/04/07	1	28.10	0	0.00	28.10	1	164	0.61%
2020/03/19	4	25.50	0	0.00	24.13	4	148	2.69%
2020/02/04	1	31.41	0	0.00	31.42	1	175	0.57%
2020/01/31	1	31.34	0	0.00	31.45	1	171	0.58%
2020/01/17	0	0.00	1	32.33	32.33	-1	161	-0.62%
2020/01/14	1	32.20	0	0.00	32.18	1	162	0.62%
2020/01/03	1	32.10	0	0.00	32.18	1	160	0.62%
2019/12/31	1	32.21	0	0.00	32.23	1	162	0.62%
2019/12/11	1	32.00	0	0.00	32.02	1	160	0.62%
2019/11/22	2	32.09	0	0.00	32.03	2	138	1.44%
2019/11/21	2	33.57	0	0.00	33.66	2	125	1.60%
2019/11/08	1	33.62	0	0.00	33.62	1	63	1.57%
2019/01/29	2	28.72	0	0.00	28.65	2	51	3.90%
2018/12/19	0	0.00	1	27.80	27.80	-1	60	-1.66%
2018/12/18	3	27.78	0	0.00	27.77	3	60	4.98%
2018/12/10	1	27.72	0	0.00	27.67	1	59	1.69%
2018/12/07	0	0.00	1	27.97	28.05	-1	58	-1.70%
2018/12/06	1	27.84	0	0.00	27.89	1	58	1.71%
2018/06/13	0	0.00	3	31.25	31.27	-3	295	-1.01%
2018/04/10	0	0.00	2	30.83	30.86	-2	897	-0.22%
2018/03/12	0	0.00	1	30.62	30.55	-1	653	-0.15%
2018/02/09	1	30.00	0	0.00	29.86	1	220	0.45%
2018/02/06	1	29.60	0	0.00	29.79	1	221	0.45%
2018/01/16	0	0.00	2	31.12	31.10	-2	211	-0.95%