元大台灣高息低波 (00713)-元大-和平券商分點個股進出

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
56.2
漲跌
--
漲幅
0.00%
成交量
2,428張
產業
上市
496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-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/04/30	3	56.23	0.2	56.20	56.20	2.8	5,376	0.05%
2024/04/29	43	56.03	2.1	56.06	56.20	40.9	5,394	0.76%
2024/04/26	44	55.33	2.3	55.31	55.45	41.7	5,404	0.77%
2024/04/25	15	55.09	0	0.00	55.10	15	5,460	0.28%
2024/04/24	2	54.90	2.1	54.96	55.20	-0.1	5,486	0.00%
2024/04/23	1.2	54.70	0	0.00	54.45	1.2	5,569	0.02%
2024/04/22	2	54.70	3	54.58	54.55	-1	5,608	-0.02%
2024/04/19	4.9	54.35	4	54.53	54.40	0.9	5,579	0.02%
2024/04/18	3	55.07	1	54.57	55.20	2	5,453	0.04%
2024/04/17	6	54.48	0.1	54.60	54.55	5.9	5,419	0.11%
2024/04/16	4.1	54.21	1	54.10	54.05	3.1	5,445	0.06%
2024/04/15	3.1	55.09	0	0.00	55.20	3.1	5,329	0.06%
2024/04/12	2	55.35	0	0.00	55.35	2	5,341	0.04%
2024/04/11	5	55.09	0	0.00	55.20	5	5,371	0.09%
2024/04/10	0.1	55.40	0	0.00	55.30	0.1	5,394	0.00%
2024/04/09	12	55.24	0.1	55.20	55.25	11.9	5,474	0.22%
2024/04/08	1	54.65	4	55.05	55.15	-3	5,492	-0.05%
2024/04/03	0.1	54.80	20	54.75	54.75	-19.9	5,469	-0.36%
2024/04/02	2.1	54.76	0	0.00	54.85	2.1	5,480	0.04%
2024/03/29	0	0.00	1	54.55	54.55	-1	5,555	-0.02%
2024/03/28	0.5	55.01	2	54.95	54.80	-1.5	5,604	-0.03%
2024/03/27	1	54.65	0	0.00	54.65	1	5,638	0.02%
2024/03/26	3.6	53.99	0	0.00	54.00	3.6	5,696	0.06%
2024/03/25	1.2	54.46	23	54.40	54.55	-21.9	5,681	-0.38%
2024/03/22	0	54.59	1.2	54.43	54.55	-1.1	5,785	-0.02%
2024/03/21	0.2	55.00	1.8	54.93	55.10	-1.6	5,819	-0.03%
2024/03/20	19.2	54.69	5	54.51	54.55	14.2	5,900	0.24%
2024/03/19	40	54.00	0	0.00	54.15	40	5,918	0.68%
2024/03/18	1.2	53.64	1	53.75	53.95	0.2	5,920	0.00%
2024/03/15	45	54.40	2	54.28	54.35	43	5,877	0.73%
2024/03/14	2.2	53.93	10.1	53.90	54.00	-7.9	5,838	-0.14%
2024/03/13	0.3	54.00	0	0.00	54.25	0.3	5,817	0.01%
2024/03/12	0	0.00	0.2	53.60	53.65	-0.2	5,798	0.00%
2024/03/11	0	0.00	0.2	52.80	52.80	-0.2	5,805	0.00%
2024/03/08	1.1	52.86	31	52.68	52.65	-29.9	5,833	-0.51%
2024/03/07	1	52.65	20.2	52.70	52.90	-19.2	5,753	-0.33%
2024/03/06	18	52.63	0.2	52.70	52.70	17.9	5,683	0.31%
2024/03/05	3.1	52.14	4	52.20	52.25	-0.9	5,617	-0.02%
2024/03/04	4.5	51.91	7.3	52.02	51.90	-2.8	5,566	-0.05%
2024/03/01	10	51.45	1	51.45	51.40	9	5,476	0.16%
2024/02/29	1	51.30	0	0.00	51.35	1	5,470	0.02%
2024/02/27	1.6	51.16	30	51.50	51.25	-28.4	5,428	-0.52%
2024/02/26	0	0.00	91	51.14	51.40	-91	5,392	-1.69%
2024/02/23	0.1	51.40	78	51.27	51.10	-77.9	5,349	-1.46%
2024/02/22	1	51.35	11	51.30	51.40	-10	5,271	-0.19%
2024/02/21	0.3	51.10	0	0.00	51.10	0.3	5,272	0.01%
2024/02/20	0	0.00	4.5	50.96	50.95	-4.5	5,241	-0.09%
2024/02/19	0.2	50.65	1	50.85	50.95	-0.8	5,230	-0.02%
2024/02/16	20	50.50	1	50.50	50.50	19	5,215	0.36%
2024/02/15	5	50.12	0	0.00	50.30	5	5,162	0.10%
2024/02/05	1	49.92	1	50.10	50.10	0	5,040	0.00%
2024/02/02	0.2	50.10	0	0.00	50.10	0.2	5,005	0.00%
2024/01/31	6	49.94	0	0.00	49.94	6	5,032	0.12%
2024/01/30	20.1	50.15	0	0.00	50.05	20.1	5,022	0.40%
2024/01/29	2	50.05	1	50.10	50.10	1	5,062	0.02%
2024/01/26	10	49.82	0	0.00	49.78	10	5,026	0.20%
2024/01/23	2	49.57	0	0.00	49.55	2	5,044	0.04%
2024/01/22	3	49.47	0	0.00	49.43	3	5,041	0.06%
2024/01/19	3	49.06	0	0.00	49.18	3	4,984	0.06%
2024/01/18	1.7	49.08	0	0.00	48.96	1.7	4,956	0.03%
2024/01/17	8.4	49.27	0.8	49.09	49.07	7.6	4,909	0.15%
2024/01/16	6.4	49.45	0	0.00	49.47	6.4	4,826	0.13%
2024/01/15	3.2	49.84	1.2	49.71	49.80	2	4,767	0.04%
2024/01/12	2.1	49.59	0	0.00	49.59	2.1	4,807	0.04%
2024/01/11	1	49.60	0	0.00	49.73	1	4,815	0.02%
2024/01/10	1.4	49.62	10	49.62	49.61	-8.6	4,894	-0.17%
2024/01/09	1.1	49.92	0	0.00	49.83	1.1	4,836	0.02%
2024/01/08	1	49.88	0	0.00	49.92	1	4,837	0.02%
2024/01/05	5	49.98	0	0.00	49.89	5	4,812	0.10%
2024/01/04	2	49.97	0	0.00	49.98	2	4,764	0.04%
2024/01/03	5.3	50.00	0	0.00	49.99	5.3	4,777	0.11%
2024/01/02	0	0.00	1	50.30	50.45	-1	4,714	-0.02%
2023/12/29	0	0.00	10	50.35	50.40	-10	4,674	-0.21%
2023/12/28	1	50.35	0.2	50.30	50.30	0.8	4,722	0.02%
2023/12/27	5	50.32	0.1	50.35	50.30	4.9	4,715	0.10%
2023/12/26	0.2	50.05	5.1	50.10	50.15	-4.9	4,686	-0.11%
2023/12/25	1	49.81	0	50.10	49.77	1	4,630	0.02%
2023/12/22	2.8	49.90	0	0.00	49.89	2.8	4,563	0.06%
2023/12/21	3.9	49.95	25	49.91	50.05	-21.1	4,522	-0.47%
2023/12/20	4	50.15	0	0.00	50.35	4	4,458	0.09%
2023/12/19	0.4	49.95	0	49.89	49.92	0.4	4,435	0.01%
2023/12/18	2.1	50.35	3	50.38	50.35	-0.9	4,468	-0.02%
2023/12/15	20.1	51.32	2	51.30	51.15	18.1	4,414	0.41%
2023/12/14	0	0.00	2.5	51.31	51.35	-2.5	4,325	-0.06%
2023/12/12	6.7	50.35	0	0.00	50.40	6.7	4,465	0.15%
2023/12/11	1	50.00	1	50.05	50.15	0	4,477	0.00%
2023/12/07	0.1	50.00	0.6	50.00	49.96	-0.5	4,511	-0.01%
2023/12/06	27	50.19	0	0.00	50.15	27	4,645	0.58%
2023/12/05	17.5	49.79	4	49.79	49.87	13.5	4,657	0.29%
2023/12/04	4.5	50.01	0	0.00	49.97	4.5	4,616	0.10%
2023/11/30	2	49.57	0	0.00	49.58	2	4,657	0.04%
2023/11/29	4	49.46	1	49.48	49.40	3	4,757	0.06%
2023/11/28	1	49.30	2	49.27	49.27	-1	4,762	-0.02%
2023/11/27	6.1	49.13	1	49.22	48.93	5.1	4,768	0.11%
2023/11/23	0	0.00	3	49.00	48.98	-3	4,775	-0.06%
2023/11/22	0.1	49.05	0	0.00	49.04	0.1	4,809	0.00%
2023/11/21	0	0.00	3	48.94	49.06	-3	4,842	-0.06%
2023/11/20	0	0.00	4	48.53	48.61	-4	4,849	-0.08%
2023/11/15	0	0.00	1	48.61	48.46	-1	4,827	-0.02%
2023/11/14	0	0.00	1.3	48.20	48.24	-1.3	4,873	-0.03%
2023/11/13	0	0.00	0.2	48.14	48.15	-0.2	4,920	0.00%
2023/11/10	0	0.00	0.1	48.09	48.08	-0.1	4,953	0.00%
2023/11/09	1	48.08	8	48.12	48.23	-7	4,984	-0.14%
2023/11/08	0	0.00	5	48.09	48.19	-5	5,013	-0.10%
2023/11/07	0	0.00	2	47.83	47.93	-2	4,980	-0.04%
2023/11/06	0	0.00	7	47.88	47.88	-7	5,041	-0.14%
2023/11/03	14	47.16	4	47.11	47.22	10	5,008	0.20%
2023/11/02	11	46.92	2	46.93	46.93	9	5,030	0.18%
2023/11/01	1	46.10	1.6	46.21	46.29	-0.6	5,072	-0.01%
2023/10/31	1	46.20	0	0.00	46.02	1	5,097	0.02%
2023/10/27	3	46.25	0	0.00	46.25	3	5,289	0.06%
2023/10/26	2.4	46.14	2.1	46.23	46.17	0.3	5,404	0.01%
2023/10/23	2	46.28	0	0.00	46.23	2	5,469	0.04%
2023/10/20	0.8	46.23	1.5	46.44	46.43	-0.7	5,472	-0.01%
2023/10/19	1.1	46.61	0	0.00	46.75	1.1	5,479	0.02%
2023/10/18	3.2	46.84	0	0.00	46.78	3.2	5,493	0.06%
2023/10/17	3	47.33	0	0.00	47.15	3	5,478	0.05%
2023/10/16	0.1	47.17	0	0.00	47.22	0.1	5,615	0.00%
2023/10/12	7	47.57	0	47.51	47.59	7	5,840	0.12%
2023/10/11	0	47.41	0	0.00	47.42	0	5,950	0.00%
2023/10/06	0	47.29	0	0.00	47.14	0	6,125	0.00%
2023/10/05	0	0.00	7	47.10	47.10	-7	6,178	-0.11%
2023/10/04	1.2	46.79	0	0.00	46.86	1.2	6,226	0.02%
2023/10/03	1	47.45	10	47.30	47.27	-9	6,239	-0.14%
2023/10/02	1	47.42	2	47.39	47.48	-1	6,357	-0.02%
2023/09/28	3	47.07	0	0.00	47.08	3	6,440	0.05%
2023/09/27	5.1	46.85	0	0.00	46.98	5.1	6,488	0.08%
2023/09/26	3.1	47.03	0	0.00	47.03	3.1	6,566	0.05%
2023/09/25	70	47.17	1	47.26	47.32	69	6,594	1.05%
2023/09/22	9.2	46.99	0	0.00	46.96	9.2	6,597	0.14%
2023/09/21	11.3	46.92	0	0.00	46.88	11.3	6,606	0.17%
2023/09/20	34	47.79	0	0.00	47.52	34	6,483	0.52%
2023/09/19	5	47.88	0	0.00	47.82	5	6,569	0.08%
2023/09/18	3.3	47.80	0	0.00	47.77	3.3	6,629	0.05%
2023/09/15	11	48.78	0.1	48.80	48.78	10.9	6,589	0.17%
2023/09/14	10	48.57	6	48.52	48.60	4	6,658	0.06%
2023/09/13	8	48.06	15	48.02	48.09	-7	6,808	-0.10%
2023/09/12	8	47.93	0	0.00	48.03	8	7,055	0.11%
2023/09/11	3.3	47.70	0	0.00	47.74	3.3	7,217	0.05%
2023/09/08	11.2	47.93	0	0.00	48.14	11.2	7,165	0.16%
2023/09/07	1.2	48.12	0	0.00	48.08	1.2	7,227	0.02%
2023/09/06	2	48.27	1.2	48.19	48.19	0.8	7,351	0.01%
2023/09/05	6.2	48.03	0	0.00	48.13	6.2	7,397	0.08%
2023/09/04	2	47.60	0	0.00	47.80	2	7,573	0.03%
2023/09/01	0.2	47.68	0	0.00	47.61	0.2	7,560	0.00%
2023/08/31	1	47.65	0	0.00	47.68	1	7,750	0.01%
2023/08/30	1	47.87	1	47.82	47.80	0	7,942	0.00%
2023/08/29	0.1	47.68	0	0.00	47.75	0.1	8,197	0.00%
2023/08/28	1	47.36	0.1	47.60	47.37	0.9	8,336	0.01%
2023/08/25	10.1	47.55	0	0.00	47.53	10.1	8,391	0.12%
2023/08/24	15	48.07	0	0.00	47.94	15	8,511	0.18%
2023/08/23	20	47.55	0	0.00	47.74	20	8,650	0.23%
2023/08/21	0	0.00	1	47.32	47.32	-1	8,874	-0.01%
2023/08/18	3.1	47.15	1.1	47.31	47.20	2	8,938	0.02%
2023/08/17	1	47.30	0	0.00	47.72	1	8,948	0.01%
2023/08/16	0	0.00	0.2	46.96	47.41	-0.2	8,997	0.00%
2023/08/15	0.2	47.25	1	47.20	47.24	-0.8	9,068	-0.01%
2023/08/14	2.1	46.59	0	0.00	46.63	2.1	9,146	0.02%
2023/08/11	0	0.00	1	46.64	46.66	-1	9,193	-0.01%
2023/08/10	0.9	46.52	0	0.00	46.44	0.9	9,244	0.01%
2023/08/09	2	47.04	0.3	46.99	46.98	1.7	9,266	0.02%
2023/08/08	1.1	46.96	0	0.00	47.02	1.1	9,370	0.01%
2023/08/04	2	46.45	1	46.23	46.40	1	9,640	0.01%
2023/08/02	1.6	46.29	0	0.00	46.06	1.6	9,683	0.02%
2023/08/01	1	46.67	11.2	46.86	46.92	-10.2	9,520	-0.11%
2023/07/31	0.2	47.84	0	0.00	46.98	0.2	9,506	0.00%
2023/07/28	1	46.85	0.2	46.96	47.18	0.8	9,506	0.01%
2023/07/27	1	47.01	1	47.02	46.99	0	9,514	0.00%
2023/07/26	1	46.88	0	0.00	46.83	1	9,609	0.01%
2023/07/25	1.3	46.75	0	0.00	46.71	1.3	9,605	0.01%
2023/07/24	4	46.54	2	46.64	46.63	2	9,627	0.02%
2023/07/20	1	46.20	0	0.00	46.27	1	9,864	0.01%
2023/07/19	3.2	46.39	7.2	46.38	46.18	-4	9,837	-0.04%
2023/07/18	12.5	46.77	5	47.02	46.95	7.5	9,794	0.08%
2023/07/17	0	0.00	0.1	46.89	46.90	-0.1	9,782	0.00%
2023/07/14	0.1	46.30	5	46.26	46.33	-4.9	9,696	-0.05%
2023/07/13	11	46.14	0	0.00	45.82	11	9,684	0.11%
2023/07/12	0	0.00	0.3	45.45	45.51	-0.3	9,517	0.00%
2023/07/11	0	0.00	1	45.17	45.35	-1	9,526	-0.01%
2023/07/10	2.2	44.94	0	0.00	44.80	2.2	9,617	0.02%
2023/07/07	6.4	44.90	2	44.77	44.94	4.4	9,622	0.05%
2023/07/06	5.2	45.26	3.3	45.40	45.26	1.9	9,555	0.02%
2023/07/05	2	45.77	3	45.72	45.62	-1	9,518	-0.01%
2023/07/04	9	45.90	2	45.90	45.90	7	9,513	0.07%
2023/07/03	2	45.74	1.5	45.83	45.84	0.5	9,528	0.01%
2023/06/29	3	45.40	2	45.48	45.39	1	9,626	0.01%
2023/06/28	1	45.14	0	0.00	45.09	1	9,619	0.01%
2023/06/27	4.2	45.07	20	44.92	44.94	-15.8	9,679	-0.16%
2023/06/26	3.4	45.25	15	45.14	45.27	-11.6	9,625	-0.12%
2023/06/21	2.1	45.41	0.1	45.45	45.44	2	9,613	0.02%
2023/06/20	3.7	45.44	8	45.42	45.43	-4.4	9,605	-0.05%
2023/06/19	3.6	45.72	0	0.00	45.73	3.6	9,478	0.04%
2023/06/16	8.1	46.19	17	46.21	46.13	-8.9	9,346	-0.10%
2023/06/15	6	46.61	11	46.54	46.82	-5	9,163	-0.05%
2023/06/14	2.2	46.03	2	46.32	46.12	0.2	9,226	0.00%
2023/06/13	3	45.71	0	0.00	45.77	3	9,560	0.03%
2023/06/12	1.1	45.57	1	45.33	45.41	0.1	9,726	0.00%
2023/06/09	11	45.24	1.3	45.21	45.39	9.8	9,857	0.10%
2023/06/08	14.3	44.95	2	45.00	44.87	12.3	10,136	0.12%
2023/06/07	3.3	45.05	2.1	45.05	45.06	1.2	10,419	0.01%
2023/06/06	17.3	44.91	0	0.00	44.88	17.3	10,455	0.17%
2023/06/05	5	44.94	3.2	44.95	44.95	1.8	10,402	0.02%
2023/06/02	6	44.93	6.2	44.75	44.70	-0.2	10,309	0.00%
2023/06/01	2.3	44.05	0	0.00	44.11	2.3	10,263	0.02%
2023/05/31	5.4	44.12	2.2	44.15	44.15	3.3	10,233	0.03%
2023/05/30	2.1	44.10	2.5	44.10	44.17	-0.4	10,258	0.00%
2023/05/29	13.4	43.92	8.3	44.19	44.22	5.1	10,174	0.05%
2023/05/26	3	43.20	0.1	43.29	43.46	2.9	10,054	0.03%
2023/05/25	8	42.95	8.1	42.95	42.95	-0.1	9,976	0.00%
2023/05/24	2.1	42.36	1	42.39	42.55	1.1	9,941	0.01%
2023/05/23	1.2	42.33	2	42.39	42.42	-0.8	9,901	-0.01%
2023/05/22	2.4	42.35	0.5	42.44	42.32	1.9	9,864	0.02%
2023/05/19	2.2	42.22	0.5	42.29	42.26	1.8	9,785	0.02%
2023/05/18	11.1	41.96	6	41.94	41.93	5.1	9,681	0.05%
2023/05/17	0.7	41.62	1	41.65	41.65	-0.4	9,594	0.00%
2023/05/16	2.2	41.19	0	0.00	41.29	2.2	9,515	0.02%
2023/05/15	3	40.92	0	0.00	41.05	3	9,478	0.03%
2023/05/12	5	40.82	0	0.00	41.11	5	9,423	0.05%
2023/05/11	1	40.89	4	40.93	40.94	-3	9,303	-0.03%
2023/05/10	9.3	41.05	0	0.00	41.01	9.3	9,204	0.10%
2023/05/09	1	41.15	0	0.00	41.32	1	8,998	0.01%
2023/05/08	1.4	41.28	0	0.00	41.28	1.4	8,926	0.02%
2023/05/04	2	40.92	1	41.05	41.15	1	8,914	0.01%
2023/05/03	2	40.93	0	0.00	41.00	2	8,834	0.02%
2023/04/28	0	0.00	10	40.65	40.66	-10	8,713	-0.11%
2023/04/27	0.1	40.52	10	40.27	40.43	-9.9	8,675	-0.11%
2023/04/26	7	40.04	0.8	40.12	40.25	6.2	8,644	0.07%
2023/04/25	22.3	40.21	5	40.16	40.02	17.3	8,502	0.20%
2023/04/24	2	40.25	0	0.00	40.47	2	8,296	0.02%
2023/04/21	3	40.39	7	40.49	40.35	-4	8,254	-0.05%
2023/04/20	4.1	40.56	0	0.00	40.51	4.1	8,169	0.05%
2023/04/19	7	40.86	6	40.93	40.72	1	8,061	0.01%
2023/04/18	3	40.71	0	0.00	40.72	3	8,003	0.04%
2023/04/17	0	0.00	1	40.83	40.88	-1	7,917	-0.01%
2023/04/14	2	40.69	2	40.80	40.81	0	7,859	0.00%
2023/04/13	17.6	40.77	94.1	40.87	40.71	-76.5	7,786	-0.98%
2023/04/12	20	40.85	0	0.00	40.88	20	7,639	0.26%
2023/04/11	6.2	40.64	23	40.60	40.65	-16.8	7,577	-0.22%
2023/04/10	5	40.28	0.4	40.23	40.42	4.6	7,558	0.06%
2023/04/07	0.4	40.41	20	40.23	40.22	-19.6	7,502	-0.26%
2023/04/06	10.8	40.19	0	0.00	40.21	10.8	7,487	0.14%
2023/03/31	15.1	40.17	4	40.11	40.12	11.1	7,381	0.15%
2023/03/30	1	39.83	0	0.00	39.99	1	7,297	0.01%
2023/03/29	2	39.70	0	0.00	39.73	2	7,246	0.03%
2023/03/28	4	39.72	0	0.00	39.71	4	7,349	0.05%
2023/03/27	2.1	39.81	0	0.00	39.84	2.1	7,316	0.03%
2023/03/24	1.2	39.61	5	39.64	39.69	-3.8	7,481	-0.05%
2023/03/23	12.2	39.56	24	39.47	39.61	-11.8	7,590	-0.16%
2023/03/22	2.4	39.36	5	39.44	39.44	-2.6	7,579	-0.03%
2023/03/21	2	39.15	3	39.13	39.13	-1	7,659	-0.01%
2023/03/20	3	38.88	0	0.00	38.87	3	7,713	0.04%
2023/03/17	11.9	38.76	0	0.00	38.80	11.9	7,650	0.16%
2023/03/16	43.1	39.32	1	39.32	39.30	42.1	7,424	0.57%
2023/03/15	85.1	39.53	0	0.00	39.46	85.1	7,011	1.21%
2023/03/14	33.1	39.46	0	0.00	39.40	33.1	6,787	0.49%
2023/03/13	27.2	39.59	0	0.00	39.67	27.2	6,567	0.41%
2023/03/10	29.4	39.80	0	0.00	39.87	29.4	6,207	0.47%
2023/03/09	5.9	40.10	5	40.16	40.10	0.9	5,705	0.02%
2023/03/08	15	40.07	0	0.00	40.15	15	5,563	0.27%
2023/03/07	20	40.16	1	40.17	40.16	19	5,402	0.35%
2023/03/06	14.1	40.01	1	40.08	40.05	13.1	5,288	0.25%
2023/03/03	12	39.57	0	0.00	39.67	12	5,063	0.24%
2023/03/02	30.2	39.25	6	39.34	39.34	24.2	4,943	0.49%
2023/03/01	7.3	39.09	0	0.00	39.17	7.3	4,801	0.15%
2023/02/24	18.5	39.25	0	0.00	39.26	18.5	4,715	0.39%
2023/02/23	2	39.15	1	39.17	39.14	1	4,655	0.02%
2023/02/22	0	0.00	0.5	38.76	38.88	-0.5	4,582	-0.01%
2023/02/21	0	0.00	1	38.92	38.91	-1	4,528	-0.02%
2023/02/20	1	38.83	0	0.00	38.83	1	4,486	0.02%
2023/02/17	0	0.00	0.5	38.60	38.66	-0.5	4,434	-0.01%
2023/02/16	0	0.00	1	38.71	38.66	-1	4,403	-0.02%
2023/02/15	3	38.45	0	0.00	38.42	3	4,390	0.07%
2023/02/14	0	0.00	0.4	38.63	38.60	-0.4	4,336	-0.01%
2023/02/10	1.4	38.40	0	0.00	38.39	1.4	4,278	0.03%
2023/02/08	1	38.59	0	0.00	38.64	1	4,204	0.02%
2023/02/06	1	38.35	2	38.42	38.40	-1	4,152	-0.02%
2023/02/02	3	38.22	0	0.00	38.37	3	4,041	0.07%
2023/02/01	2.7	38.00	4.2	38.01	38.06	-1.5	3,987	-0.04%
2023/01/31	1	37.92	0	0.00	37.95	1	3,947	0.03%
2023/01/30	5	37.95	0	0.00	37.98	5	3,912	0.13%
2023/01/17	1	37.47	0	0.00	37.47	1	3,857	0.03%
2023/01/13	1	37.27	6	37.36	37.31	-5	3,797	-0.13%
2023/01/12	3.8	37.34	0	0.00	37.29	3.8	3,778	0.10%
2023/01/11	1.7	37.47	0	0.00	37.47	1.7	3,757	0.05%
2023/01/10	1	37.48	0.1	37.46	37.55	0.9	3,738	0.02%
2023/01/09	1	37.46	2.2	37.42	37.48	-1.2	3,717	-0.03%
2023/01/06	0.1	37.08	0	0.00	37.10	0.1	3,684	0.00%
2023/01/03	0	36.69	0	0.00	36.94	0	3,686	0.00%
2022/12/29	1.3	36.53	0	0.00	36.72	1.3	3,679	0.04%
2022/12/28	5.1	36.83	0	0.00	36.88	5.1	3,661	0.14%
2022/12/27	0.1	37.07	0	0.00	37.13	0.1	3,613	0.00%
2022/12/26	0.2	37.12	0	0.00	37.15	0.2	3,597	0.00%
2022/12/23	1.2	36.80	0	0.00	37.10	1.2	3,566	0.03%
2022/12/21	1.4	36.69	0	0.00	36.66	1.4	3,627	0.04%
2022/12/20	5.4	36.84	0	0.00	36.76	5.4	3,592	0.15%
2022/12/19	0.1	37.13	0	0.00	37.18	0.1	3,497	0.00%
2022/12/16	17.9	37.21	15	37.20	37.25	2.9	3,437	0.09%
2022/12/15	5.1	39.02	0	0.00	39.04	5.1	3,204	0.16%
2022/12/14	6.1	38.98	19.1	38.92	39.03	-13	3,049	-0.43%
2022/12/13	21.1	38.69	17	38.94	38.68	4.1	2,981	0.14%
2022/12/12	6.1	38.67	0	0.00	38.82	6.1	2,920	0.21%
2022/12/09	7	38.88	0	0.00	38.86	7	3,076	0.23%
2022/12/08	10	38.65	4.3	38.66	38.68	5.7	3,141	0.18%
2022/12/07	4	38.88	0	0.00	38.88	4	3,170	0.13%
2022/12/06	2	39.37	0.1	39.48	39.02	1.9	3,142	0.06%
2022/12/05	6.9	39.58	3.1	39.58	39.48	3.8	3,084	0.12%
2022/12/02	3.3	39.37	0	0.00	39.39	3.3	3,020	0.11%
2022/12/01	3	39.38	0.1	39.45	39.38	2.9	3,012	0.10%
2022/11/30	1	39.07	0.1	38.88	39.18	0.9	3,036	0.03%
2022/11/29	2.3	38.82	0	0.00	38.85	2.3	3,058	0.08%
2022/11/25	0	0.00	0.1	38.81	38.73	-0.1	3,099	0.00%
2022/11/24	1	38.77	0	0.00	38.86	1	3,079	0.03%
2022/11/22	0.1	38.17	0	0.00	38.18	0.1	3,063	0.00%
2022/11/21	0	0.00	2	38.24	38.23	-2	3,048	-0.07%
2022/11/14	2	38.03	0.1	38.03	38.10	1.9	2,941	0.06%
2022/11/10	0.1	37.28	0	0.00	37.20	0.1	2,884	0.00%
2022/11/09	1	37.36	0.1	37.35	37.40	0.9	2,874	0.03%
2022/11/08	6	37.08	0.1	37.14	37.09	5.9	2,868	0.21%
2022/11/07	0	0.00	0.1	36.94	36.90	-0.1	2,852	0.00%
2022/11/04	0.1	36.39	0	0.00	36.52	0.1	2,834	0.00%
2022/11/03	0.1	36.40	1	36.28	36.50	-0.9	2,822	-0.03%
2022/11/01	0	0.00	0.1	36.46	36.44	-0.1	2,791	-0.01%
2022/10/31	0	0.00	0.3	36.30	36.25	-0.3	2,783	-0.01%
2022/10/28	0.3	36.08	0	0.00	35.94	0.3	2,776	0.01%
2022/10/25	0.1	35.87	0	0.00	35.79	0.1	2,724	0.00%
2022/10/20	0.3	35.78	0	0.00	35.82	0.3	2,648	0.01%
2022/10/17	0.1	35.75	1	35.76	35.91	-0.9	2,574	-0.04%
2022/10/14	0	0.00	0.1	36.14	35.98	-0.1	2,548	0.00%
2022/10/13	7	35.81	0	0.00	35.52	7	2,527	0.28%
2022/10/12	2.1	36.02	0	0.00	36.10	2.1	2,492	0.09%
2022/10/11	4.5	36.19	1	36.13	36.10	3.5	2,464	0.14%
2022/10/07	1.1	37.00	0	0.00	36.86	1.1	2,414	0.05%
2022/10/05	1	37.29	0	0.00	37.26	1	2,349	0.04%
2022/10/03	0.3	36.50	0	0.00	36.41	0.3	2,282	0.01%
2022/09/30	1.2	36.50	0	0.00	36.61	1.2	2,245	0.05%
2022/09/29	1	36.55	0	0.00	36.82	1	2,206	0.05%
2022/09/28	1.4	36.62	0	0.00	36.60	1.4	2,142	0.06%
2022/09/27	0.1	37.13	1	37.05	37.24	-0.9	2,077	-0.04%
2022/09/26	4.4	37.29	1	37.27	37.18	3.4	2,029	0.17%
2022/09/23	1.1	37.87	0	0.00	37.86	1.1	1,945	0.06%
2022/09/22	3.1	37.87	0	0.00	37.90	3.1	1,905	0.16%
2022/09/21	0.3	38.28	0	0.00	38.24	0.3	1,838	0.01%
2022/09/20	1	38.40	0	0.00	38.43	1	1,760	0.06%
2022/09/19	4.1	38.54	0	0.00	38.36	4.1	1,712	0.24%
2022/09/16	34.3	39.93	0	0.00	39.98	34.3	1,589	2.16%
2022/09/15	13	40.15	0	0.00	40.22	13	1,288	1.01%
2022/09/14	8.2	40.02	0	0.00	40.04	8.2	1,147	0.71%
2022/09/13	10	40.48	0	0.00	40.55	10	1,026	0.97%
2022/09/12	2	40.30	0	0.00	40.32	2	960	0.21%
2022/09/08	0.1	39.60	0	0.00	39.91	0.1	925	0.01%
2022/09/07	2.4	39.48	0	0.00	39.42	2.4	874	0.27%
2022/09/06	2.4	39.93	0	0.00	39.96	2.4	797	0.31%
2022/09/05	1	40.00	0	0.00	40.10	1	739	0.14%
2022/09/02	3.6	40.20	0	0.00	40.05	3.6	692	0.53%
2022/09/01	2.2	40.14	0	0.00	40.26	2.2	625	0.35%
2022/08/31	0.1	40.35	0	0.00	40.64	0.1	585	0.01%
2022/08/30	5.2	40.54	0	0.00	40.45	5.2	572	0.90%
2022/08/29	0.4	40.33	0	0.00	40.28	0.4	557	0.08%
2022/08/26	1	41.00	0	0.00	40.95	1	526	0.19%
2022/08/18	0	0.00	0.1	41.14	41.13	-0.1	470	-0.02%
2022/08/16	2	41.12	0	0.00	41.23	2	458	0.44%
2022/08/08	4	40.58	0	0.00	40.78	4	396	1.01%
2022/08/05	1	40.70	0	0.00	40.80	1	389	0.26%
2022/08/03	3	40.20	0	0.00	40.31	3	386	0.78%
2022/08/02	1	40.31	0	0.00	40.35	1	384	0.26%
2022/08/01	0	0.00	1	40.61	40.72	-1	386	-0.26%
2022/07/21	0	0.00	0.1	39.93	40.00	-0.1	416	-0.02%
2022/07/08	0	0.00	0.1	38.75	38.73	-0.1	438	-0.02%
2022/07/06	1.2	39.03	0	0.00	38.12	1.2	451	0.26%
2022/07/05	0	0.00	0	39.94	39.20	0	453	0.00%
2022/07/04	1	39.37	0	0.00	39.17	1	458	0.22%
2022/07/01	1.2	39.75	0	0.00	39.34	1.2	476	0.25%
2022/06/30	5.1	39.97	0.1	40.23	40.09	5.1	496	1.02%
2022/06/29	1	40.87	0	0.00	40.95	1	496	0.21%
2022/06/23	0	0.00	0.1	41.98	41.15	-0.1	561	-0.01%
2022/06/22	0.1	41.43	0	0.00	41.25	0.1	573	0.01%
2022/06/21	0	0.00	0.1	41.93	41.80	-0.1	584	-0.01%
2022/06/20	1	41.58	0	0.00	41.13	1	602	0.17%
2022/06/17	0.1	41.72	0	0.00	41.67	0.1	610	0.01%
2022/06/16	1	42.38	0	0.00	42.10	1	617	0.16%
2022/06/13	1	42.11	0	0.00	42.25	1	695	0.15%
2022/06/10	1	42.50	0	0.00	42.66	1	707	0.14%
2022/06/08	0	0.00	0.1	43.03	42.93	-0.1	731	-0.01%
2022/06/07	1	42.77	0	0.00	42.75	1	747	0.13%
2022/06/02	0.1	42.76	0	0.00	42.73	0.1	788	0.01%
2022/06/01	0.1	42.99	0	0.00	42.92	0.1	811	0.01%
2022/05/30	0.1	42.76	0.1	42.87	42.86	0	825	0.00%
2022/05/23	1.1	41.82	0.1	42.07	41.95	1	915	0.11%
2022/05/18	0	0.00	0.1	41.98	42.26	-0.1	960	-0.01%
2022/05/17	0.1	41.70	0	0.00	41.70	0.1	986	0.01%
2022/05/16	17	41.50	0	0.00	41.76	17	1,001	1.70%
2022/05/12	1	41.84	0	0.00	41.42	1	1,023	0.10%
2022/05/11	3	42.26	0	0.00	42.26	3	1,024	0.29%
2022/05/09	0.1	42.72	0	0.00	42.47	0.1	1,044	0.00%
2022/05/06	0.1	43.22	0	0.00	43.42	0.1	1,067	0.01%
2022/05/05	0	0.00	0.1	44.02	43.80	-0.1	1,065	0.00%
2022/05/03	0.1	43.78	0	0.00	43.81	0.1	1,120	0.00%
2022/04/29	0	0.00	0.1	43.94	43.96	-0.1	1,147	0.00%
2022/04/27	0.1	43.77	0.1	43.89	43.67	0	1,177	0.00%
2022/04/26	0	0.00	0.1	44.01	44.22	-0.1	1,184	0.00%
2022/04/25	0.1	43.80	0	0.00	43.96	0.1	1,197	0.01%
2022/04/21	0	0.00	2.1	44.36	44.44	-2.1	1,210	-0.17%
2022/04/20	0.1	44.22	0	0.00	44.44	0.1	1,240	0.01%
2022/04/18	0.1	44.37	0	0.00	44.34	0.1	1,298	0.00%
2022/04/15	0	44.56	0	0.00	44.69	0	1,303	0.00%
2022/04/14	1	44.85	0	0.00	44.83	1	1,321	0.08%
2022/04/12	0	44.77	1	44.82	44.80	-1	1,339	-0.07%
2022/04/11	0.3	44.89	20	44.84	44.93	-19.7	1,352	-1.45%
2022/04/07	0	45.01	0	0.00	44.75	0	1,360	0.00%
2022/04/06	0	0.00	1	45.05	45.18	-1	1,368	-0.07%
2022/04/01	0	0.00	4	44.86	44.95	-4	1,367	-0.29%
2022/03/31	0	0.00	5	45.02	44.93	-5	1,386	-0.36%
2022/03/30	0	0.00	153.1	44.78	44.85	-153.1	1,382	-11.07%	大賣/鉅額交易
2022/03/29	31	44.62	20.1	44.58	44.59	11	1,372	0.80%
2022/03/28	140.1	44.70	0	0.00	44.75	140.1	1,376	10.18%	大買/鉅額交易
2022/03/25	0.1	44.60	1	44.61	44.66	-1	1,375	-0.07%
2022/03/24	0	0.00	1	44.70	44.80	-1	1,386	-0.07%
2022/03/23	0	0.00	2.2	44.64	44.69	-2.2	1,390	-0.15%
2022/03/22	0.2	44.25	4	44.32	44.40	-3.9	1,386	-0.28%
2022/03/21	0	0.00	2	44.35	44.26	-2	1,396	-0.14%
2022/03/18	0	0.00	4	44.26	44.11	-4	1,402	-0.29%
2022/03/17	3	44.05	2.2	44.04	44.02	0.9	1,399	0.06%
2022/03/16	0	0.00	3.1	43.49	43.60	-3.1	1,385	-0.22%
2022/03/15	8.1	43.25	1	43.24	43.26	7.1	1,389	0.51%
2022/03/14	0	0.00	0.1	43.71	43.40	-0.1	1,399	-0.01%
2022/03/11	0.1	43.33	0	0.00	43.28	0.1	1,410	0.01%
2022/03/10	0	43.37	0	0.00	43.45	0	1,420	0.00%
2022/03/09	2	42.75	0.1	42.82	42.80	2	1,426	0.14%
2022/03/08	0	42.44	0	0.00	42.40	0	1,436	0.00%
2022/03/07	0.2	42.94	0	0.00	42.89	0.2	1,426	0.02%
2022/03/04	1.1	43.69	0	0.00	43.61	1.1	1,439	0.07%
2022/03/01	0	0.00	0.1	43.66	43.72	-0.1	1,581	0.00%
2022/02/25	0.1	43.17	0.1	43.45	43.23	0	1,600	0.00%
2022/02/24	0.1	43.28	1	43.20	43.19	-0.9	1,637	-0.06%
2022/02/23	0	0.00	0.1	43.85	43.80	-0.1	1,698	0.00%
2022/02/22	0.1	43.63	0	0.00	43.65	0.1	2,191	0.00%
2022/02/21	0.1	43.90	0	0.00	43.97	0.1	2,521	0.00%
2022/02/17	0	0.00	1	43.95	43.96	-1	2,945	-0.03%
2022/02/15	0	0.00	0.1	43.74	43.56	-0.1	3,238	0.00%
2022/02/14	0.1	43.50	0	0.00	43.64	0.1	3,363	0.00%
2022/02/10	0	43.89	0	0.00	44.03	0	3,555	0.00%
2022/02/08	0	0.00	0.1	43.41	43.79	-0.1	3,768	0.00%
2022/01/26	4	42.80	3.1	42.93	42.90	1	3,735	0.03%
2022/01/25	0.1	42.72	0	0.00	42.80	0.1	3,694	0.00%
2022/01/24	0.1	42.78	0.1	42.94	43.07	0	3,681	0.00%
2022/01/21	0.1	43.11	1.4	43.10	43.08	-1.3	3,653	-0.04%
2022/01/20	1	43.49	0.4	43.41	43.51	0.6	3,627	0.02%
2022/01/19	0	0.00	0.2	43.43	43.47	-0.2	3,612	-0.01%
2022/01/18	0	0.00	1	43.54	43.55	-1	3,593	-0.03%
2022/01/17	0	43.36	0	0.00	43.39	0	3,571	0.00%
2022/01/14	0	43.36	0	0.00	43.40	0	3,557	0.00%
2022/01/12	0	0.00	4	43.29	43.36	-4	3,495	-0.11%
2022/01/11	0	0.00	3.1	42.97	43.15	-3.1	3,466	-0.09%
2022/01/07	0	42.83	0	0.00	42.81	0	3,404	0.00%
2022/01/04	0	0.00	2	42.65	42.71	-2	3,339	-0.06%
2021/12/29	1	42.67	0.1	42.72	42.86	1	3,278	0.03%
2021/12/28	3	42.60	0	0.00	42.63	3	3,242	0.09%
2021/12/24	0	0.00	0.1	42.42	42.42	-0.1	3,192	0.00%
2021/12/22	2	42.25	0	0.00	42.20	2	3,156	0.06%
2021/12/21	0	0.00	1	42.15	42.26	-1	3,141	-0.03%
2021/12/17	2.1	42.26	0.1	42.30	42.26	2	3,096	0.06%
2021/12/16	0	0.00	1	42.25	42.26	-1	3,078	-0.03%
2021/12/14	0.1	42.18	0	0.00	42.10	0.1	3,037	0.00%
2021/12/10	0	0.00	1	42.45	42.47	-1	2,987	-0.03%
2021/12/08	0	0.00	0.1	42.38	42.34	-0.1	2,937	0.00%
2021/12/06	3	42.06	0	0.00	42.09	3	2,887	0.10%
2021/12/02	0	0.00	1	41.90	41.92	-1	2,840	-0.04%
2021/12/01	0	0.00	1	41.80	41.98	-1	2,817	-0.04%
2021/11/29	0.1	41.48	0.1	41.50	41.60	0	2,761	0.00%
2021/11/26	8.1	41.95	0	0.00	41.81	8.1	2,707	0.30%
2021/11/25	2	42.33	0	0.00	42.34	2	2,614	0.08%
2021/11/24	3	42.38	0.1	42.43	42.38	3	2,582	0.11%
2021/11/23	4.2	42.39	1	42.29	42.26	3.2	2,542	0.12%
2021/11/22	3.1	42.78	0	0.00	42.68	3.1	2,465	0.12%
2021/11/19	17.1	43.05	39	42.88	42.85	-21.9	2,380	-0.92%
2021/11/18	14	46.22	10	46.23	46.25	4	1,873	0.21%
2021/11/17	27	45.79	1	45.92	46.04	26	1,520	1.71%
2021/11/16	2	45.66	1	45.69	45.72	1	1,267	0.08%
2021/11/15	26	45.59	0	0.00	45.69	26	1,067	2.44%
2021/11/12	20	45.28	0	0.00	45.32	20	869	2.30%
2021/11/11	1	45.13	0	0.00	45.18	1	726	0.14%
2021/11/10	2	45.12	1	45.10	45.13	1	589	0.17%
2021/11/09	1	45.04	2	45.06	45.06	-1	498	-0.20%
2021/11/08	6	45.07	0	0.00	45.30	6	366	1.64%
2021/11/05	1	44.69	0	0.00	44.76	1	213	0.49%
2021/11/04	1	44.50	0	0.00	44.45	1	114	0.88%
2021/11/02	2	44.32	0	0.00	44.24	2	93	2.14%
2021/11/01	1	44.27	0	0.00	44.27	1	85	1.17%
2021/10/26	5	44.05	0	0.00	44.03	5	63	7.88%
2021/10/05	1	43.12	0	0.00	43.05	1	63	1.57%
2021/10/04	1	43.09	0	0.00	43.09	1	63	1.58%
2021/09/29	1	43.75	0	0.00	43.63	1	61	1.63%
2021/09/15	2	44.28	0	0.00	44.25	2	60	3.29%
2021/08/20	0.2	42.41	0.2	42.41	42.52	0	65	0.00%
2021/05/18	1	40.51	0	0.00	40.70	1	169	0.59%
2021/05/17	0.1	39.00	0.1	38.80	38.94	0	171	0.00%
2021/05/14	1	40.45	0	0.00	40.44	1	170	0.59%
2021/04/14	12	41.34	0	0.00	41.35	12	151	7.93%
2021/03/29	0	0.00	15	39.55	39.63	-15	138	-10.85%
2021/03/19	0	0.00	2	37.76	37.86	-2	143	-1.40%
2021/03/16	0	0.00	3	37.70	37.80	-3	144	-2.08%
2021/03/15	0	0.00	1	37.60	37.52	-1	144	-0.69%
2021/02/26	5	35.98	0	0.00	35.96	5	148	3.36%
2021/01/11	0	0.00	1	35.43	35.43	-1	164	-0.61%
2021/01/08	0	0.00	1	35.11	35.36	-1	162	-0.62%
2020/12/11	2	34.30	0	0.00	34.20	2	132	1.51%
2020/12/04	0.1	33.95	0	0.00	33.98	0.1	130	0.08%
2020/12/03	3	33.88	0	0.00	33.87	3	129	2.31%
2020/11/25	2	33.85	0	0.00	33.76	2	124	1.61%
2020/11/20	3	33.68	0	0.00	33.70	3	121	2.47%
2020/11/11	5	35.00	0	0.00	35.03	5	95	5.25%
2020/11/09	5	35.13	0	0.00	35.13	5	86	5.80%
2020/10/15	15	33.55	0	0.00	33.32	15	89	16.72%
2020/07/08	0	0.00	1	32.55	32.59	-1	97	-1.03%
2020/07/07	1	32.69	0	0.00	32.45	1	96	1.04%
2020/07/06	0	0.00	16	32.30	32.68	-16	94	-16.86%
2020/06/16	1	31.21	0	0.00	31.30	1	96	1.04%
2020/06/10	3	31.93	0	0.00	31.93	3	105	2.83%
2020/06/05	2	31.73	0	0.00	31.75	2	114	1.75%
2020/06/03	2	31.49	0	0.00	31.58	2	120	1.66%
2020/06/01	1	31.17	0	0.00	31.07	1	119	0.84%
2020/05/29	1	30.81	0	0.00	30.82	1	119	0.84%
2020/04/30	1	30.55	0	0.00	30.55	1	151	0.66%
2020/01/30	1	31.66	0	0.00	31.30	1	169	0.59%
2020/01/20	1	32.36	0	0.00	32.52	1	162	0.62%
2019/12/18	0.1	32.85	0	0.00	32.20	0.1	163	0.06%
2019/12/17	0	0.00	2	32.15	32.20	-2	162	-1.23%
2019/11/29	1	32.01	0	0.00	31.88	1	151	0.66%
2019/11/21	2	33.57	0	0.00	33.66	2	125	1.60%
2019/11/20	5	33.79	0	0.00	33.83	5	107	4.65%
2019/10/25	0	0.00	0	36.46	33.22	0	48	-0.06%
2019/10/23	1	33.11	0	0.00	32.90	1	47	2.13%
2019/08/21	0	0.00	1	31.88	31.83	-1	22	-4.51%
2019/08/20	1	31.78	0	0.00	31.71	1	22	4.46%
2019/08/12	0	31.10	0	0.00	31.74	0	24	0.13%
2019/07/23	0	0.00	2	32.47	32.45	-2	26	-7.50%
2019/06/24	1	31.11	1	31.25	31.21	0	33	0.00%
2019/06/10	0	0.00	1	30.44	30.45	-1	34	-2.90%
2019/05/23	1	30.31	0	0.00	30.09	1	37	2.67%
2019/05/03	0	0.00	1	31.66	31.78	-1	37	-2.68%
2019/04/30	0	0.00	6	31.40	31.50	-6	36	-16.33%
2019/04/29	0	0.00	1	31.36	31.36	-1	37	-2.70%
2019/03/26	0	0.00	1	30.31	30.41	-1	30	-3.29%
2019/03/25	1	30.11	0	0.00	30.16	1	30	3.24%
2019/03/11	0	0.00	1	29.72	29.77	-1	32	-3.11%
2019/03/08	1	29.61	0	0.00	29.59	1	32	3.05%
2019/01/22	2	28.50	0	0.00	28.50	2	51	3.86%
2019/01/07	0	0.00	1	27.46	27.57	-1	55	-1.81%
2019/01/03	1	27.33	0	0.00	27.38	1	61	1.63%
2018/12/11	0	0.00	4	27.73	27.78	-4	59	-6.74%
2018/12/07	0	0.00	1	28.24	28.05	-1	58	-1.70%
2018/12/06	1	27.81	0	0.00	27.89	1	58	1.71%
2018/11/22	5	28.19	1	29.28	28.13	4	52	7.67%
2018/10/26	0	0.00	1	28.52	28.13	-1	30	-3.25%
2018/10/25	1	28.35	0	0.00	28.35	1	30	3.31%
2018/10/19	1	28.94	1	29.08	29.08	0	32	0.00%
2018/10/17	0	0.00	1	29.78	29.50	-1	33	-2.98%
2018/10/11	1	29.59	0	0.00	29.14	1	33	3.00%
2018/09/10	1	31.53	0	0.00	31.47	1	34	2.87%
2018/09/04	1	32.39	0	0.00	32.19	1	39	2.56%
2018/09/03	1	32.23	1	32.50	32.23	0	38	0.00%
2018/08/31	1	32.30	0	0.00	32.42	1	38	2.58%
2018/08/10	0	0.00	1	32.15	32.20	-1	47	-2.12%
2018/07/30	0	0.00	1	31.80	31.83	-1	50	-1.98%
2018/07/27	0	0.00	1	31.74	31.74	-1	56	-1.78%
2018/07/25	0	0.00	1	31.53	31.53	-1	52	-1.91%
2018/01/04	0	0.00	2	30.60	30.60	-2	306	-0.65%