元大台灣高息低波 (00713)-元大-基隆券商分點個股進出

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
56.5
漲跌
▲0.1
漲幅
+0.09%
成交量
3,749張
產業
上市
495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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0.2	56.90	56.45	-0.2	5,351	0.00%
2024/05/02	7	56.29	0.5	56.40	56.40	6.5	5,382	0.12%
2024/04/30	0	0.00	0.5	56.25	56.20	-0.5	5,376	-0.01%
2024/04/29	1	56.15	0.4	56.09	56.20	0.6	5,394	0.01%
2024/04/26	0	55.35	0.2	55.28	55.45	-0.2	5,404	0.00%
2024/04/25	0	55.00	0	0.00	55.10	0	5,460	0.00%
2024/04/24	1.1	55.05	3.1	55.00	55.20	-1.9	5,486	-0.04%
2024/04/23	1	54.80	0	54.65	54.45	1	5,569	0.02%
2024/04/22	0	0.00	0.1	54.70	54.55	-0.1	5,608	0.00%
2024/04/19	8.1	54.31	3.1	54.31	54.40	5	5,579	0.09%
2024/04/18	0.1	55.00	0.8	54.80	55.20	-0.6	5,453	-0.01%
2024/04/17	3	54.55	0	0.00	54.55	3	5,419	0.06%
2024/04/16	6.2	54.18	4.1	54.26	54.05	2.2	5,445	0.04%
2024/04/15	2.1	55.15	5.6	55.13	55.20	-3.5	5,329	-0.07%
2024/04/12	0	55.28	0	0.00	55.35	0	5,341	0.00%
2024/04/11	2.4	55.07	0	0.00	55.20	2.4	5,371	0.04%
2024/04/10	0.7	55.44	0.1	55.35	55.30	0.6	5,394	0.01%
2024/04/09	1	55.15	0	0.00	55.25	1	5,474	0.02%
2024/04/08	0	55.00	1.4	55.10	55.15	-1.4	5,492	-0.03%
2024/04/03	1.1	54.80	0	0.00	54.75	1.1	5,469	0.02%
2024/04/02	0.5	54.75	0	0.00	54.85	0.5	5,480	0.01%
2024/04/01	1.1	54.65	0.2	54.70	54.65	1	5,508	0.02%
2024/03/29	0	54.60	0.8	54.70	54.55	-0.8	5,555	-0.01%
2024/03/28	0	54.90	1.1	55.07	54.80	-1.1	5,604	-0.02%
2024/03/27	0	0.00	2	54.65	54.65	-2	5,638	-0.04%
2024/03/26	3	53.83	5.6	54.41	54.00	-2.5	5,696	-0.04%
2024/03/25	0.1	54.50	1	54.35	54.55	-0.9	5,681	-0.02%
2024/03/22	10.5	54.53	1	54.51	54.55	9.5	5,785	0.16%
2024/03/21	0	0.00	2	54.78	55.10	-2	5,819	-0.03%
2024/03/20	2	54.63	2	54.56	54.55	0	5,900	0.00%
2024/03/19	1	54.10	7	54.06	54.15	-6	5,918	-0.10%
2024/03/18	4.1	53.64	3	53.75	53.95	1.1	5,920	0.02%
2024/03/15	7.2	54.37	4	54.25	54.35	3.2	5,877	0.05%
2024/03/14	7.3	53.99	6.3	54.02	54.00	1	5,838	0.02%
2024/03/13	1.1	54.16	2	54.10	54.25	-0.9	5,817	-0.02%
2024/03/12	0	0.00	3	53.60	53.65	-3	5,798	-0.05%
2024/03/11	4.1	52.84	1	52.90	52.80	3.1	5,805	0.05%
2024/03/08	1.5	52.70	0.8	52.65	52.65	0.7	5,833	0.01%
2024/03/07	9.8	52.72	0.2	52.84	52.90	9.6	5,753	0.17%
2024/03/06	1.5	52.43	2.6	52.59	52.70	-1.1	5,683	-0.02%
2024/03/05	4.1	52.14	1.3	52.21	52.25	2.8	5,617	0.05%
2024/03/04	1	51.95	2	51.85	51.90	-1	5,566	-0.02%
2024/03/01	0.1	51.49	0.5	51.45	51.40	-0.4	5,476	-0.01%
2024/02/29	0.1	51.34	2.2	51.36	51.35	-2.1	5,470	-0.04%
2024/02/27	5.5	51.28	0.9	51.25	51.25	4.6	5,428	0.09%
2024/02/26	27	51.22	2	51.38	51.40	25	5,392	0.46%
2024/02/23	2.4	51.34	0.8	51.42	51.10	1.6	5,349	0.03%
2024/02/22	4	51.25	6	51.32	51.40	-2	5,271	-0.04%
2024/02/21	9.1	51.11	1.1	51.10	51.10	8	5,272	0.15%
2024/02/20	19	51.00	1.7	51.00	50.95	17.3	5,241	0.33%
2024/02/19	2	50.60	1.6	50.89	50.95	0.4	5,230	0.01%
2024/02/16	4	50.50	2.7	50.47	50.50	1.3	5,215	0.03%
2024/02/15	1.1	50.29	0	0.00	50.30	1.1	5,162	0.02%
2024/02/05	0.5	50.08	1.5	50.05	50.10	-1	5,040	-0.02%
2024/02/02	10.2	50.14	0	0.00	50.10	10.2	5,005	0.20%
2024/02/01	3.1	50.15	2.4	50.17	50.15	0.7	5,012	0.01%
2024/01/31	0.1	49.99	3	49.99	49.94	-2.9	5,032	-0.06%
2024/01/30	1	50.05	0	0.00	50.05	1	5,022	0.02%
2024/01/29	4	49.83	0	0.00	50.10	4	5,062	0.08%
2024/01/26	1.1	49.76	0	0.00	49.78	1.1	5,026	0.02%
2024/01/25	0.1	49.78	0	0.00	49.83	0.1	5,009	0.00%
2024/01/24	0.8	49.72	0.1	49.67	49.63	0.7	4,988	0.01%
2024/01/23	1.1	49.57	0	0.00	49.55	1.1	5,044	0.02%
2024/01/22	1.7	49.49	0	0.00	49.43	1.7	5,041	0.03%
2024/01/19	0.2	49.07	0.2	49.14	49.18	0.1	4,984	0.00%
2024/01/18	3.3	49.02	5.2	49.02	48.96	-1.9	4,956	-0.04%
2024/01/17	13.2	49.12	0	0.00	49.07	13.2	4,909	0.27%
2024/01/16	3.1	49.45	1	49.50	49.47	2.1	4,826	0.04%
2024/01/15	3.1	49.80	0	0.00	49.80	3.1	4,767	0.06%
2024/01/12	8.4	49.65	2.3	49.58	49.59	6.1	4,807	0.13%
2024/01/11	1	49.73	0.4	49.71	49.73	0.7	4,815	0.01%
2024/01/10	2.1	49.61	0	0.00	49.61	2.1	4,894	0.04%
2024/01/09	6.1	49.80	0.3	49.85	49.83	5.8	4,836	0.12%
2024/01/08	0.1	49.92	0	0.00	49.92	0.1	4,837	0.00%
2024/01/05	1.2	49.90	2	49.89	49.89	-0.8	4,812	-0.02%
2024/01/04	1.2	49.96	0.5	50.00	49.98	0.7	4,764	0.02%
2024/01/03	3.9	50.01	3.1	49.98	49.99	0.8	4,777	0.02%
2024/01/02	8.1	50.28	0	0.00	50.45	8.1	4,714	0.17%
2023/12/29	1	50.25	20.3	50.33	50.40	-19.2	4,674	-0.41%
2023/12/28	2	50.30	0	0.00	50.30	2	4,722	0.04%
2023/12/27	15.7	50.31	0	0.00	50.30	15.7	4,715	0.33%
2023/12/26	1.6	49.90	1.2	50.06	50.15	0.4	4,686	0.01%
2023/12/25	3.1	49.80	0	0.00	49.77	3.1	4,630	0.07%
2023/12/22	4.3	49.89	0	0.00	49.89	4.3	4,563	0.09%
2023/12/21	0.4	50.09	0	0.00	50.05	0.4	4,522	0.01%
2023/12/20	0	0.00	1	50.25	50.35	-1	4,458	-0.02%
2023/12/19	1.5	49.87	0.5	49.91	49.92	1	4,435	0.02%
2023/12/18	13.9	50.35	0	0.00	50.35	13.9	4,468	0.31%
2023/12/15	5.2	51.20	0	0.00	51.15	5.2	4,414	0.12%
2023/12/14	0	0.00	1.2	51.31	51.35	-1.2	4,325	-0.03%
2023/12/13	0	50.85	0	0.00	50.85	0	4,403	0.00%
2023/12/12	2.1	50.42	0	0.00	50.40	2.1	4,465	0.05%
2023/12/11	3	50.08	0	0.00	50.15	3	4,477	0.07%
2023/12/08	0.5	50.10	0	0.00	50.05	0.5	4,476	0.01%
2023/12/07	3.3	50.10	0.1	50.05	49.96	3.2	4,511	0.07%
2023/12/06	1.1	50.16	1.3	50.29	50.15	-0.2	4,645	0.00%
2023/12/05	5.6	49.80	1.6	49.81	49.87	4	4,657	0.09%
2023/12/04	5.2	49.98	1.9	50.00	49.97	3.3	4,616	0.07%
2023/12/01	1.1	49.65	0	0.00	49.65	1.1	4,635	0.02%
2023/11/30	0.1	49.52	0	0.00	49.58	0.1	4,657	0.00%
2023/11/29	0.5	49.48	3	49.47	49.40	-2.6	4,757	-0.05%
2023/11/28	1.1	49.30	0.4	49.30	49.27	0.6	4,762	0.01%
2023/11/27	3.1	49.14	8.3	49.12	48.93	-5.3	4,768	-0.11%
2023/11/24	0.2	49.11	4.9	49.09	49.03	-4.8	4,749	-0.10%
2023/11/23	2.2	49.03	0.8	49.04	48.98	1.4	4,775	0.03%
2023/11/22	0.2	49.05	1	49.03	49.04	-0.8	4,809	-0.02%
2023/11/21	0.5	49.01	20.5	48.99	49.06	-20	4,842	-0.41%
2023/11/20	0.1	48.56	2	48.54	48.61	-1.9	4,849	-0.04%
2023/11/17	1.1	48.46	4.1	48.46	48.43	-3	4,833	-0.06%
2023/11/16	1	48.41	0	0.00	48.42	1	4,831	0.02%
2023/11/15	0	0.00	1	48.39	48.46	-1	4,827	-0.02%
2023/11/14	0	0.00	5.1	48.22	48.24	-5.1	4,873	-0.10%
2023/11/13	1	48.20	2	48.37	48.15	-1	4,920	-0.02%
2023/11/10	0	48.08	2	48.11	48.08	-2	4,953	-0.04%
2023/11/09	0.9	48.17	0	0.00	48.23	0.9	4,984	0.02%
2023/11/08	2	48.13	13.9	48.26	48.19	-11.9	5,013	-0.24%
2023/11/07	0	47.80	2.1	47.91	47.93	-2.1	4,980	-0.04%
2023/11/06	1	47.86	5.2	47.86	47.88	-4.2	5,041	-0.08%
2023/11/03	0	47.19	0.3	47.16	47.22	-0.2	5,008	0.00%
2023/11/02	1.1	46.93	4	46.88	46.93	-2.9	5,030	-0.06%
2023/10/31	2.6	46.15	0	46.29	46.02	2.6	5,097	0.05%
2023/10/30	2	46.32	1	46.33	46.35	1	5,241	0.02%
2023/10/27	1	46.30	0	0.00	46.25	1	5,289	0.02%
2023/10/26	3.3	46.19	0	0.00	46.17	3.3	5,404	0.06%
2023/10/25	0	46.68	0	0.00	46.64	0	5,409	0.00%
2023/10/24	0	46.56	0.4	46.52	46.59	-0.3	5,441	-0.01%
2023/10/23	4.3	46.28	1	46.29	46.23	3.3	5,469	0.06%
2023/10/20	0.3	46.26	0	0.00	46.43	0.3	5,472	0.01%
2023/10/19	4.4	46.65	1	46.69	46.75	3.4	5,479	0.06%
2023/10/18	4.2	46.82	1	46.83	46.78	3.2	5,493	0.06%
2023/10/17	1	47.15	6	47.27	47.15	-5	5,478	-0.09%
2023/10/16	1	47.23	0	47.17	47.22	1	5,615	0.02%
2023/10/13	2	47.49	0	0.00	47.38	2	5,711	0.04%
2023/10/12	0.1	47.56	0	0.00	47.59	0.1	5,840	0.00%
2023/10/11	0.1	47.49	0	0.00	47.42	0.1	5,950	0.00%
2023/10/06	0.3	47.18	0	0.00	47.14	0.3	6,125	0.01%
2023/10/05	0.3	47.13	0	0.00	47.10	0.3	6,178	0.00%
2023/10/04	3.5	46.79	1.2	46.85	46.86	2.4	6,226	0.04%
2023/10/03	6.8	47.37	0	47.51	47.27	6.8	6,239	0.11%
2023/09/27	3.3	46.93	0	0.00	46.98	3.3	6,488	0.05%
2023/09/26	2.5	47.03	0	0.00	47.03	2.5	6,566	0.04%
2023/09/25	1.2	47.32	0	0.00	47.32	1.2	6,594	0.02%
2023/09/22	9.9	46.84	1.1	47.00	46.96	8.8	6,597	0.13%
2023/09/21	4.9	47.02	14	46.97	46.88	-9.1	6,606	-0.14%
2023/09/20	17.1	47.59	1.4	47.58	47.52	15.6	6,483	0.24%
2023/09/19	3.4	47.86	9	47.91	47.82	-5.6	6,569	-0.08%
2023/09/18	30.1	47.82	0	47.85	47.77	30.1	6,629	0.45%
2023/09/15	12.1	48.78	0	0.00	48.78	12.1	6,589	0.18%
2023/09/14	0	48.45	31.4	48.36	48.60	-31.3	6,658	-0.47%
2023/09/13	0.7	48.04	0	0.00	48.09	0.7	6,808	0.01%
2023/09/12	1.4	47.69	0	0.00	48.03	1.4	7,055	0.02%
2023/09/11	13.1	47.61	0.3	47.77	47.74	12.8	7,217	0.18%
2023/09/08	11.2	48.05	0	0.00	48.14	11.2	7,165	0.16%
2023/09/07	3.7	48.13	0.8	48.19	48.08	2.9	7,227	0.04%
2023/09/06	5	48.20	0.7	48.24	48.19	4.3	7,351	0.06%
2023/09/05	0.7	48.02	1	48.04	48.13	-0.3	7,397	0.00%
2023/09/04	7.3	47.74	0	0.00	47.80	7.3	7,573	0.10%
2023/09/01	0.1	47.71	0	0.00	47.61	0.1	7,560	0.00%
2023/08/31	1.1	47.59	0.1	47.68	47.68	1	7,750	0.01%
2023/08/30	0	47.93	1.1	47.73	47.80	-1	7,942	-0.01%
2023/08/29	0	47.54	9	47.61	47.75	-9	8,197	-0.11%
2023/08/28	11.3	47.37	0	0.00	47.37	11.3	8,336	0.14%
2023/08/25	2.1	47.59	5	47.52	47.53	-2.9	8,391	-0.03%
2023/08/24	1	47.75	0.5	47.78	47.94	0.5	8,511	0.01%
2023/08/22	0	47.43	9	47.65	47.46	-9	8,783	-0.10%
2023/08/21	0	47.35	0	47.35	47.32	0	8,874	0.00%
2023/08/18	20	47.38	0	0.00	47.20	20	8,938	0.22%
2023/08/17	0	47.42	1.6	47.52	47.72	-1.5	8,948	-0.02%
2023/08/16	0	0.00	1.3	47.22	47.41	-1.3	8,997	-0.01%
2023/08/15	0	0.00	2	47.22	47.24	-2	9,068	-0.02%
2023/08/14	1.5	46.60	0	0.00	46.63	1.5	9,146	0.02%
2023/08/11	0.3	46.71	1	46.78	46.66	-0.7	9,193	-0.01%
2023/08/10	4.5	46.49	1.4	46.48	46.44	3	9,244	0.03%
2023/08/09	0	47.08	3	47.03	46.98	-3	9,266	-0.03%
2023/08/08	0	47.03	9	47.02	47.02	-9	9,370	-0.10%
2023/08/07	1	47.01	0.1	46.99	47.09	0.9	9,460	0.01%
2023/08/04	2.1	46.16	1	46.20	46.40	1.1	9,640	0.01%
2023/08/02	18.2	46.35	0	0.00	46.06	18.2	9,683	0.19%
2023/08/01	4.9	46.78	6	46.77	46.92	-1.1	9,520	-0.01%
2023/07/31	0.1	47.18	0.3	47.25	46.98	-0.2	9,506	0.00%
2023/07/28	0.5	47.09	7	47.02	47.18	-6.5	9,506	-0.07%
2023/07/27	0.1	46.99	1	47.08	46.99	-0.9	9,514	-0.01%
2023/07/26	6.7	46.80	0	0.00	46.83	6.7	9,609	0.07%
2023/07/25	1	46.88	5	46.72	46.71	-4	9,605	-0.04%
2023/07/24	4.1	46.51	2	46.37	46.63	2.1	9,627	0.02%
2023/07/21	5	45.89	6.1	46.30	46.33	-1.1	9,699	-0.01%
2023/07/20	1	46.24	0	0.00	46.27	1	9,864	0.01%
2023/07/19	7	46.53	4	46.20	46.18	3	9,837	0.03%
2023/07/18	0.6	46.98	4	47.06	46.95	-3.4	9,794	-0.03%
2023/07/17	2	46.81	18.3	46.91	46.90	-16.3	9,782	-0.17%
2023/07/14	1.6	46.16	6.3	45.97	46.33	-4.7	9,696	-0.05%
2023/07/13	12.6	46.21	6	46.20	45.82	6.6	9,684	0.07%
2023/07/12	3	45.49	0.2	45.50	45.51	2.8	9,517	0.03%
2023/07/11	0	45.15	0.1	45.36	45.35	-0.1	9,526	0.00%
2023/07/10	4.1	44.81	0	0.00	44.80	4.1	9,617	0.04%
2023/07/07	4.2	44.91	0	0.00	44.94	4.2	9,622	0.04%
2023/07/06	3.4	45.33	2.5	45.33	45.26	0.9	9,555	0.01%
2023/07/05	2.2	45.74	0.5	45.67	45.62	1.7	9,518	0.02%
2023/07/04	2.2	45.88	0	0.00	45.90	2.2	9,513	0.02%
2023/07/03	0	0.00	1.2	45.84	45.84	-1.2	9,528	-0.01%
2023/06/30	1.1	45.37	1	45.35	45.40	0.1	9,549	0.00%
2023/06/28	1	45.08	3	45.12	45.09	-2	9,619	-0.02%
2023/06/27	9.4	44.99	2.1	45.00	44.94	7.4	9,679	0.08%
2023/06/26	5.2	45.25	5	45.18	45.27	0.2	9,625	0.00%
2023/06/21	5	45.40	0.2	45.45	45.44	4.8	9,613	0.05%
2023/06/20	7.3	45.38	12	45.44	45.43	-4.7	9,605	-0.05%
2023/06/19	9.2	45.76	1	45.80	45.73	8.2	9,478	0.09%
2023/06/16	22.2	46.22	0.3	46.07	46.13	21.9	9,346	0.23%
2023/06/15	6.4	46.62	1.3	46.62	46.82	5	9,163	0.05%
2023/06/14	6.4	46.13	3.4	46.07	46.12	3	9,226	0.03%
2023/06/13	3.3	45.80	1.5	45.77	45.77	1.8	9,560	0.02%
2023/06/12	13.2	45.56	3.2	45.46	45.41	10	9,726	0.10%
2023/06/09	11.1	45.37	5	45.15	45.39	6.1	9,857	0.06%
2023/06/08	15.8	44.95	1	45.04	44.87	14.8	10,136	0.15%
2023/06/07	5	45.03	1.7	45.03	45.06	3.3	10,419	0.03%
2023/06/06	9.9	44.88	29.1	44.85	44.88	-19.1	10,455	-0.18%
2023/06/05	21.4	44.81	0	45.14	44.95	21.4	10,402	0.21%
2023/06/02	2.7	44.76	0.6	44.94	44.70	2.1	10,309	0.02%
2023/06/01	3.3	44.03	3	44.09	44.11	0.3	10,263	0.00%
2023/05/31	2.2	44.13	0	0.00	44.15	2.2	10,233	0.02%
2023/05/30	10	44.11	0	0.00	44.17	10	10,258	0.10%
2023/05/29	5.4	44.21	22	44.23	44.22	-16.6	10,174	-0.16%
2023/05/26	20	43.44	13.7	43.36	43.46	6.3	10,054	0.06%
2023/05/25	5	42.94	5	42.93	42.95	0	9,976	0.00%
2023/05/24	1.1	42.31	0	0.00	42.55	1.1	9,941	0.01%
2023/05/23	0	42.39	1.7	42.41	42.42	-1.6	9,901	-0.02%
2023/05/22	1.3	42.37	0.2	42.39	42.32	1.1	9,864	0.01%
2023/05/19	1.1	42.05	4.1	42.22	42.26	-2.9	9,785	-0.03%
2023/05/18	2	41.94	4	41.90	41.93	-2	9,681	-0.02%
2023/05/17	3	41.65	1.1	41.41	41.65	1.9	9,594	0.02%
2023/05/16	0	0.00	1	41.21	41.29	-1	9,515	-0.01%
2023/05/15	2.1	40.90	0	0.00	41.05	2.1	9,478	0.02%
2023/05/12	5.1	40.86	0	0.00	41.11	5.1	9,423	0.05%
2023/05/11	0.1	40.94	1	41.00	40.94	-1	9,303	-0.01%
2023/05/10	16.2	40.98	11	40.92	41.01	5.2	9,204	0.06%
2023/05/09	5	41.31	0	0.00	41.32	5	8,998	0.06%
2023/05/08	2.1	41.27	1	41.30	41.28	1.1	8,926	0.01%
2023/05/05	1	41.06	0	0.00	41.09	1	8,917	0.01%
2023/05/04	0.1	41.05	0	0.00	41.15	0.1	8,914	0.00%
2023/05/03	1.8	40.95	12.2	40.99	41.00	-10.4	8,834	-0.12%
2023/05/02	0	0.00	1	41.02	41.03	-1	8,789	-0.01%
2023/04/28	0	40.64	0	0.00	40.66	0	8,713	0.00%
2023/04/27	1	40.47	2	40.26	40.43	-1	8,675	-0.01%
2023/04/26	5.2	40.09	3.5	40.09	40.25	1.7	8,644	0.02%
2023/04/25	13.4	40.30	1	40.05	40.02	12.4	8,502	0.15%
2023/04/24	6.1	40.47	0	0.00	40.47	6.1	8,296	0.07%
2023/04/21	8.1	40.43	0	0.00	40.35	8.1	8,254	0.10%
2023/04/20	6.5	40.59	0	0.00	40.51	6.5	8,169	0.08%
2023/04/18	1	40.78	1	40.73	40.72	0	8,003	0.00%
2023/04/17	0.1	40.89	1.2	40.85	40.88	-1.1	7,917	-0.01%
2023/04/14	2	40.71	1	40.83	40.81	1	7,859	0.01%
2023/04/13	0.4	40.78	0.2	40.86	40.71	0.2	7,786	0.00%
2023/04/12	1.1	40.77	0	0.00	40.88	1.1	7,639	0.01%
2023/04/11	2.1	40.64	2	40.59	40.65	0.1	7,577	0.00%
2023/04/10	2	40.21	0.2	40.32	40.42	1.8	7,558	0.02%
2023/04/07	0.1	40.30	10	40.33	40.22	-9.9	7,502	-0.13%
2023/04/06	0.4	40.21	0	0.00	40.21	0.4	7,487	0.01%
2023/03/31	2.1	40.18	0	0.00	40.12	2.1	7,381	0.03%
2023/03/30	0.2	39.99	29	39.97	39.99	-28.9	7,297	-0.40%
2023/03/29	0.1	39.69	2.1	39.68	39.73	-2	7,246	-0.03%
2023/03/28	6.1	39.71	0	0.00	39.71	6.1	7,349	0.08%
2023/03/27	2.1	39.77	10.2	39.79	39.84	-8.2	7,316	-0.11%
2023/03/24	1	39.65	3	39.69	39.69	-2	7,481	-0.03%
2023/03/23	2.1	39.50	2	39.62	39.61	0.1	7,590	0.00%
2023/03/22	1.1	39.32	0	0.00	39.44	1.1	7,579	0.01%
2023/03/21	2.2	39.08	0	0.00	39.13	2.2	7,659	0.03%
2023/03/20	4.2	38.89	5	38.92	38.87	-0.8	7,713	-0.01%
2023/03/17	14.7	38.75	0	0.00	38.80	14.7	7,650	0.19%
2023/03/16	28.8	39.27	2.1	39.26	39.30	26.7	7,424	0.36%
2023/03/15	37.5	39.54	130	39.64	39.46	-92.5	7,011	-1.32%	大賣/
2023/03/14	34.2	39.42	0	0.00	39.40	34.2	6,787	0.50%
2023/03/13	112.1	39.54	0	0.00	39.67	112.1	6,567	1.71%	大買/鉅額交易
2023/03/10	20.9	39.80	1	39.72	39.87	19.9	6,207	0.32%
2023/03/09	12.2	40.12	0	0.00	40.10	12.2	5,705	0.21%
2023/03/08	5.6	40.09	0	0.00	40.15	5.6	5,563	0.10%
2023/03/07	8.1	40.15	0	0.00	40.16	8.1	5,402	0.15%
2023/03/06	0.4	39.95	3	39.91	40.05	-2.7	5,288	-0.05%
2023/03/03	1.1	39.66	0	0.00	39.67	1.1	5,063	0.02%
2023/03/02	5.1	39.21	1.1	39.29	39.34	4	4,943	0.08%
2023/03/01	2.1	39.13	0.3	39.15	39.17	1.8	4,801	0.04%
2023/02/24	11.1	39.22	0	0.00	39.26	11.1	4,715	0.23%
2023/02/23	3.1	39.09	20	39.13	39.14	-17	4,655	-0.36%
2023/02/22	4.2	38.76	0	0.00	38.88	4.2	4,582	0.09%
2023/02/21	0.2	38.95	0	0.00	38.91	0.2	4,528	0.00%
2023/02/20	2	38.83	0	0.00	38.83	2	4,486	0.04%
2023/02/17	0.7	38.71	0	0.00	38.66	0.7	4,434	0.02%
2023/02/16	2	38.67	0	0.00	38.66	2	4,403	0.05%
2023/02/15	22	38.45	0.6	38.60	38.42	21.4	4,390	0.49%
2023/02/14	1.2	38.59	0.4	38.66	38.60	0.8	4,336	0.02%
2023/02/13	0	38.29	0	0.00	38.48	0	4,306	0.00%
2023/02/10	1.5	38.42	0	0.00	38.39	1.5	4,278	0.04%
2023/02/09	1	38.59	0	0.00	38.61	1	4,229	0.02%
2023/02/07	0	0.00	2	38.38	38.50	-2	4,176	-0.05%
2023/02/06	2	38.46	0	0.00	38.40	2	4,152	0.05%
2023/02/03	1	38.37	1	38.32	38.39	0	4,100	0.00%
2023/02/02	2	38.16	18	38.25	38.37	-16	4,041	-0.40%
2023/02/01	4	37.98	0.1	38.02	38.06	3.9	3,987	0.10%
2023/01/31	7.4	38.00	2	38.04	37.95	5.4	3,947	0.14%
2023/01/30	1.3	37.94	4.8	37.98	37.98	-3.5	3,912	-0.09%
2023/01/17	0.4	37.52	0	0.00	37.47	0.4	3,857	0.01%
2023/01/16	1	37.48	0	0.00	37.39	1	3,840	0.03%
2023/01/13	2	37.33	0	0.00	37.31	2	3,797	0.05%
2023/01/12	0.2	37.39	0	0.00	37.29	0.2	3,778	0.01%
2023/01/11	0.1	37.47	0	0.00	37.47	0.1	3,757	0.00%
2023/01/10	1	37.54	5	37.57	37.55	-4	3,738	-0.11%
2023/01/09	1	37.42	0	0.00	37.48	1	3,717	0.03%
2023/01/06	0	0.00	2	37.15	37.10	-2	3,684	-0.05%
2023/01/05	0	0.00	1	37.04	37.01	-1	3,683	-0.03%
2023/01/03	1	36.75	0	0.00	36.94	1	3,686	0.03%
2022/12/30	0	0.00	1	36.93	36.81	-1	3,671	-0.03%
2022/12/29	5.6	36.68	0	0.00	36.72	5.6	3,679	0.15%
2022/12/28	1.4	36.85	0	0.00	36.88	1.4	3,661	0.04%
2022/12/27	1.3	37.08	0	0.00	37.13	1.3	3,613	0.04%
2022/12/23	0.1	37.09	0	0.00	37.10	0.1	3,566	0.00%
2022/12/22	1.1	37.08	2.1	36.99	37.10	-1	3,595	-0.03%
2022/12/21	0.1	36.74	0	0.00	36.66	0.1	3,627	0.00%
2022/12/20	9.3	36.98	1	36.71	36.76	8.3	3,592	0.23%
2022/12/19	5	37.22	8	37.22	37.18	-3	3,497	-0.09%
2022/12/16	34.4	37.17	0	0.00	37.25	34.4	3,437	1.00%
2022/12/15	4	39.00	2	39.05	39.04	2	3,204	0.06%
2022/12/14	1.5	39.08	0	0.00	39.03	1.5	3,049	0.05%
2022/12/13	6	38.74	0	0.00	38.68	6	2,981	0.20%
2022/12/12	3	38.57	0	0.00	38.82	3	2,920	0.10%
2022/12/09	0	0.00	1	38.90	38.86	-1	3,076	-0.03%
2022/12/08	2.1	38.64	0	0.00	38.68	2.1	3,141	0.07%
2022/12/07	4	38.84	0	0.00	38.88	4	3,170	0.13%
2022/12/06	2.1	39.20	0	0.00	39.02	2.1	3,142	0.07%
2022/12/05	3	39.56	0	0.00	39.48	3	3,084	0.10%
2022/12/02	5.2	39.41	0	0.00	39.39	5.2	3,020	0.17%
2022/11/30	0	0.00	1	39.06	39.18	-1	3,036	-0.03%
2022/11/24	0.1	38.78	0	0.00	38.86	0.1	3,079	0.00%
2022/11/23	2	38.30	0	0.00	38.48	2	3,054	0.07%
2022/11/22	3	38.05	0	0.00	38.18	3	3,063	0.10%
2022/11/21	0	0.00	0.1	38.29	38.23	-0.1	3,048	0.00%
2022/11/17	1	38.00	0	0.00	38.24	1	3,006	0.03%
2022/11/16	0	0.00	1.1	38.02	38.21	-1.1	2,988	-0.04%
2022/11/14	1	38.14	0	0.00	38.10	1	2,941	0.03%
2022/11/07	1	36.89	0	0.00	36.90	1	2,852	0.04%
2022/11/04	0	0.00	1	36.35	36.52	-1	2,834	-0.04%
2022/11/01	0	0.00	0.2	36.50	36.44	-0.2	2,791	-0.01%
2022/10/31	0	0.00	1	36.27	36.25	-1	2,783	-0.04%
2022/10/28	1	36.10	0	0.00	35.94	1	2,776	0.04%
2022/10/25	0	0.00	2	36.00	35.79	-2	2,724	-0.07%
2022/10/24	0	0.00	0.2	36.10	35.95	-0.2	2,695	-0.01%
2022/10/21	1	35.80	0	0.00	35.74	1	2,673	0.04%
2022/10/18	0	0.00	0.1	35.99	36.00	-0.1	2,597	0.00%
2022/10/12	1	36.06	0	0.00	36.10	1	2,492	0.04%
2022/10/11	3	36.14	0	0.00	36.10	3	2,464	0.12%
2022/10/07	2	36.90	1	36.87	36.86	1	2,414	0.04%
2022/10/05	1	37.24	0	0.00	37.26	1	2,349	0.04%
2022/10/03	0	0.00	0.3	36.50	36.41	-0.3	2,282	-0.01%
2022/09/30	1	36.61	0	0.00	36.61	1	2,245	0.04%
2022/09/28	1.1	36.59	0	0.00	36.60	1.1	2,142	0.05%
2022/09/26	1	37.20	0	0.00	37.18	1	2,029	0.05%
2022/09/23	1	37.80	1	37.86	37.86	0	1,945	0.00%
2022/09/22	3	37.72	0	0.00	37.90	3	1,905	0.16%
2022/09/21	2.1	38.32	0	0.00	38.24	2.1	1,838	0.11%
2022/09/20	0.1	38.41	0	0.00	38.43	0.1	1,760	0.00%
2022/09/19	4	38.45	0	0.00	38.36	4	1,712	0.23%
2022/09/16	5.2	39.93	0	0.00	39.98	5.2	1,589	0.33%
2022/09/15	6.7	40.29	0	0.00	40.22	6.7	1,288	0.52%
2022/09/14	3.4	40.02	0	0.00	40.04	3.4	1,147	0.30%
2022/09/13	1	40.48	0	0.00	40.55	1	1,026	0.10%
2022/09/08	1	39.55	0	0.00	39.91	1	925	0.11%
2022/09/07	3	39.56	0	0.00	39.42	3	874	0.34%
2022/09/06	1.1	39.95	0	0.00	39.96	1.1	797	0.13%
2022/09/02	0.5	40.25	0	0.00	40.05	0.5	692	0.07%
2022/09/01	1	40.02	0	0.00	40.26	1	625	0.16%
2022/08/23	3	40.88	0	0.00	40.76	3	494	0.61%
2022/08/17	5	41.10	0	0.00	41.14	5	466	1.07%
2022/08/02	5	40.45	0	0.00	40.35	5	384	1.30%
2022/07/27	0	0.00	1.3	40.04	40.11	-1.3	406	-0.31%
2022/07/25	1	40.24	0.1	40.11	40.33	0.9	411	0.23%
2022/07/21	0	0.00	7.9	39.89	40.00	-7.9	416	-1.89%
2022/07/19	5	39.23	0	0.00	39.22	5	429	1.16%
2022/07/18	0.1	39.13	0	0.00	39.46	0.1	436	0.01%
2022/07/12	0.1	38.25	0	0.00	38.28	0.1	437	0.02%
2022/07/08	1	38.70	0	0.00	38.73	1	438	0.23%
2022/07/06	0.1	38.88	0	0.00	38.12	0.1	451	0.02%
2022/07/05	0.1	38.94	0	0.00	39.20	0.1	453	0.02%
2022/07/01	1	39.44	0	0.00	39.34	1	476	0.21%
2022/06/30	2	40.03	0	0.00	40.09	2	496	0.40%
2022/06/17	0.2	41.53	0	0.00	41.67	0.2	610	0.03%
2022/06/08	0	0.00	1	42.97	42.93	-1	731	-0.14%
2022/06/01	1.6	42.98	0	0.00	42.92	1.6	811	0.20%
2022/05/13	0	0.00	1	41.62	41.72	-1	1,008	-0.10%
2022/05/12	1.5	41.63	1	41.84	41.42	0.5	1,023	0.05%
2022/05/10	1	42.11	0	0.00	42.55	1	1,031	0.10%
2022/05/09	1.1	42.66	0	0.00	42.47	1.1	1,044	0.10%
2022/05/06	1	43.15	0	0.00	43.42	1	1,067	0.09%
2022/05/04	0	43.79	0	0.00	43.78	0	1,098	0.00%
2022/04/27	1	43.75	0	0.00	43.67	1	1,177	0.08%
2022/04/22	0	0.00	0.1	44.33	44.47	-0.1	1,197	-0.01%
2022/04/21	0	0.00	3	44.44	44.44	-3	1,210	-0.25%
2022/04/20	3	44.31	0	0.00	44.44	3	1,240	0.24%
2022/04/11	2	45.12	0	0.00	44.93	2	1,352	0.15%
2022/04/08	0	0.00	4	45.06	45.06	-4	1,353	-0.30%
2022/04/06	0.5	45.09	0	0.00	45.18	0.5	1,368	0.04%
2022/04/01	1	44.67	0	0.00	44.95	1	1,367	0.07%
2022/03/29	0	0.00	1	44.70	44.59	-1	1,372	-0.07%
2022/03/25	1.2	44.67	0	0.00	44.66	1.2	1,375	0.09%
2022/03/21	0	0.00	10	44.30	44.26	-10	1,396	-0.72%
2022/03/15	0	0.00	1	43.14	43.26	-1	1,389	-0.07%
2022/03/14	0	0.00	2	43.38	43.40	-2	1,399	-0.14%
2022/03/10	0	0.00	2	43.32	43.45	-2	1,420	-0.14%
2022/03/07	0	0.00	1	42.82	42.89	-1	1,426	-0.07%
2022/03/02	0.1	43.71	0	0.00	43.78	0.1	1,564	0.01%
2022/02/25	1	43.26	0	0.00	43.23	1	1,600	0.06%
2022/02/24	0	0.00	1.1	43.32	43.19	-1.1	1,637	-0.07%
2022/02/17	2	43.92	2	44.06	43.96	0	2,945	0.00%
2022/02/14	0.2	43.69	0	0.00	43.64	0.2	3,363	0.01%
2022/02/10	0.1	43.93	0	0.00	44.03	0.1	3,555	0.00%
2022/02/09	0.4	43.79	1	43.67	44.00	-0.6	3,691	-0.02%
2022/02/08	1	43.64	0	0.00	43.79	1	3,768	0.03%
2022/01/25	2	42.70	0	0.00	42.80	2	3,694	0.05%
2022/01/24	1	42.85	0	0.00	43.07	1	3,681	0.03%
2022/01/18	1	43.55	0	0.00	43.55	1	3,593	0.03%
2022/01/17	0	0.00	1.2	43.45	43.39	-1.2	3,571	-0.03%
2022/01/06	0.1	42.88	0	0.00	42.88	0.1	3,380	0.00%
2022/01/05	0	0.00	0.1	42.71	42.82	-0.1	3,358	0.00%
2022/01/04	0.2	42.69	0.1	42.68	42.71	0.1	3,339	0.00%
2022/01/03	2	42.70	0	0.00	42.63	2	3,318	0.06%
2021/12/30	0	0.00	3	42.82	42.77	-3	3,301	-0.09%
2021/12/23	0	0.00	3	42.33	42.37	-3	3,171	-0.09%
2021/12/22	0	0.00	0.1	42.27	42.20	-0.1	3,156	0.00%
2021/12/21	0	0.00	7	42.20	42.26	-7	3,141	-0.22%
2021/12/20	0	0.00	4	42.10	42.09	-4	3,123	-0.13%
2021/12/17	0	0.00	1	42.22	42.26	-1	3,096	-0.03%
2021/12/15	0.1	42.15	0	0.00	42.07	0.1	3,060	0.00%
2021/12/14	0	0.00	0.1	42.16	42.10	-0.1	3,037	0.00%
2021/12/13	1	42.48	0	0.00	42.43	1	3,013	0.03%
2021/12/10	1	42.39	0	0.00	42.47	1	2,987	0.03%
2021/12/09	0.1	42.38	0	0.00	42.35	0.1	2,962	0.00%
2021/12/08	0	0.00	10	42.30	42.34	-10	2,937	-0.34%
2021/12/06	10	41.92	0	0.00	42.09	10	2,887	0.35%
2021/12/02	0	41.97	0	0.00	41.92	0	2,840	0.00%
2021/12/01	0.1	42.02	0	0.00	41.98	0.1	2,817	0.01%
2021/11/30	0	41.90	2	41.90	41.57	-2	2,797	-0.07%
2021/11/29	0	0.00	1	41.30	41.60	-1	2,761	-0.04%
2021/11/26	2.2	42.05	0	0.00	41.81	2.2	2,707	0.08%
2021/11/24	0	42.42	0	0.00	42.38	0	2,582	0.00%
2021/11/23	0.1	42.28	1	42.27	42.26	-1	2,542	-0.04%
2021/11/22	1	42.68	1	42.70	42.68	0	2,465	0.00%
2021/11/19	21.3	43.07	1	43.13	42.85	20.3	2,380	0.85%
2021/11/18	33	46.26	0	0.00	46.25	33	1,873	1.76%
2021/11/17	34.1	45.94	0	0.00	46.04	34.1	1,520	2.24%
2021/11/16	4	45.67	0	0.00	45.72	4	1,267	0.32%
2021/11/15	1	45.68	6	45.57	45.69	-5	1,067	-0.47%
2021/11/12	16	45.29	0	0.00	45.32	16	869	1.84%
2021/11/11	0.1	45.13	0	0.00	45.18	0.1	726	0.01%
2021/11/09	2	45.05	0	0.00	45.06	2	498	0.40%
2021/11/08	4	45.05	0	0.00	45.30	4	366	1.09%
2021/11/05	1	44.73	0	0.00	44.76	1	213	0.47%
2021/09/15	0	0.00	3	44.24	44.25	-3	60	-4.94%
2021/09/13	0	0.00	1.3	44.22	44.18	-1.3	63	-2.11%
2021/08/19	1	42.58	0	0.00	42.59	1	64	1.54%
2021/08/06	2	44.48	0	0.00	44.58	2	72	2.76%
2021/08/04	1	44.50	0	0.00	44.57	1	84	1.18%
2021/07/30	0	0.00	1	43.80	43.80	-1	92	-1.08%
2021/07/28	0.2	43.24	0	0.00	43.44	0.2	102	0.20%
2021/07/23	0.1	43.73	0	0.00	43.76	0.1	109	0.12%
2021/07/19	1	43.45	0	0.00	43.52	1	120	0.83%
2021/07/14	1	43.20	0	0.00	43.19	1	126	0.79%
2021/06/09	0	0.00	1	42.35	42.42	-1	162	-0.61%
2021/06/07	0	0.00	1	42.96	42.75	-1	163	-0.61%
2021/05/12	4	41.04	1	39.62	40.92	3	166	1.80%
2021/05/11	1	42.90	0	0.00	42.70	1	158	0.63%
2021/05/04	3	42.42	0	0.00	42.50	3	150	1.99%
2021/05/03	1	43.29	0	0.00	43.27	1	148	0.68%
2021/04/23	2	42.89	0	0.00	43.10	2	149	1.34%
2021/04/20	1	43.06	0	0.00	43.23	1	147	0.68%
2021/04/14	3	41.21	0	0.00	41.35	3	151	1.98%
2021/04/13	2	42.19	0	0.00	41.85	2	148	1.35%
2021/04/07	0	0.00	1	40.64	40.95	-1	141	-0.71%
2021/03/19	1	37.74	0	0.00	37.86	1	143	0.70%
2021/03/08	0	0.00	1	36.51	36.40	-1	145	-0.69%
2021/02/26	1	35.94	0	0.00	35.96	1	148	0.67%
2021/02/22	0	0.00	1	35.65	35.73	-1	165	-0.60%
2021/02/18	0	0.00	1	35.27	35.50	-1	170	-0.59%
2021/02/17	0	0.00	1	35.08	35.25	-1	172	-0.58%
2021/01/28	1	34.92	0	0.00	34.85	1	183	0.55%
2021/01/26	0	0.00	1	35.14	35.00	-1	178	-0.56%
2021/01/21	0	0.00	0.1	34.45	34.65	-0.1	175	-0.06%
2021/01/19	0	0.00	1	35.12	35.13	-1	172	-0.58%
2021/01/15	0	0.00	1	35.58	35.10	-1	172	-0.58%
2021/01/14	0	0.00	4	35.37	35.50	-4	170	-2.34%
2021/01/13	0	0.00	2	35.34	35.30	-2	168	-1.19%
2020/12/30	1	34.94	0	0.00	35.03	1	148	0.68%
2020/12/29	0.1	34.85	0	0.00	34.75	0.1	145	0.07%
2020/11/18	0	0.00	2	35.44	35.45	-2	107	-1.86%
2020/11/17	0	0.00	1	35.40	35.40	-1	105	-0.95%
2020/11/16	3	35.25	0	0.00	35.23	3	104	2.87%
2020/09/25	1	32.05	0	0.00	32.12	1	115	0.86%
2020/09/24	4	32.29	0	0.00	32.11	4	117	3.41%
2020/08/27	0	0.00	22	33.53	33.36	-22	129	-16.99%
2020/08/24	0	0.00	8	33.00	33.05	-8	126	-6.32%
2020/08/10	0	0.00	1	32.80	32.78	-1	116	-0.86%
2020/08/03	8	32.17	0	0.00	32.10	8	113	7.03%
2020/06/05	1	31.73	1	31.75	31.75	0	114	0.00%
2020/05/12	2	30.43	0	0.00	30.44	2	136	1.47%
2020/04/15	1	29.38	0	0.00	29.50	1	160	0.62%
2020/04/07	0	0.00	1	28.10	28.10	-1	164	-0.61%
2020/04/06	0	0.00	3	27.51	27.70	-3	163	-1.83%
2020/03/19	2	24.53	0	0.00	24.13	2	148	1.35%
2020/03/18	1	26.68	0	0.00	26.00	1	144	0.69%
2020/03/16	1	27.55	0	0.00	27.50	1	138	0.72%
2020/03/13	1	27.05	0	0.00	28.23	1	135	0.74%
2020/03/10	1	29.90	1	29.93	30.25	0	127	0.00%
2020/02/24	2	31.76	0	0.00	31.74	2	151	1.32%
2020/02/10	1	31.30	0	0.00	31.40	1	185	0.54%
2020/02/07	1	31.66	0	0.00	31.62	1	179	0.56%
2020/01/30	1	31.31	0	0.00	31.30	1	169	0.59%
2020/01/09	2	31.70	0	0.00	31.88	2	161	1.24%
2020/01/08	2	31.75	0	0.00	31.72	2	161	1.24%
2020/01/07	1	31.95	0	0.00	31.84	1	161	0.62%
2019/12/10	1	31.92	0	0.00	31.93	1	159	0.63%
2019/12/02	2	31.87	0	0.00	31.71	2	153	1.30%
2019/11/29	0	0.00	1	31.89	31.88	-1	151	-0.66%
2019/11/25	1	32.00	0	0.00	32.04	1	142	0.70%
2019/11/22	1	32.14	0	0.00	32.03	1	138	0.72%
2019/11/20	0	0.00	6	33.90	33.83	-6	107	-5.58%
2019/11/01	1	33.05	0	0.00	33.20	1	54	1.84%
2019/10/15	1	32.37	0	0.00	32.34	1	42	2.38%
2019/10/03	1	32.37	0	0.00	32.44	1	31	3.20%
2019/09/27	6	32.38	0	0.00	32.36	6	25	23.58%
2019/09/25	5	32.55	0	0.00	32.51	5	23	21.23%
2019/09/18	1	32.73	0	0.00	32.80	1	24	4.14%
2019/09/16	0	0.00	1	32.96	32.76	-1	24	-4.08%
2019/09/09	0	0.00	2	32.67	32.59	-2	23	-8.47%
2019/09/06	0	0.00	1	32.51	32.54	-1	22	-4.40%
2019/09/05	0	0.00	1	32.40	32.40	-1	22	-4.44%
2019/08/06	1	31.06	0	0.00	31.33	1	24	4.01%
2019/08/05	1	31.60	0	0.00	31.60	1	24	4.09%
2019/08/02	1	31.69	0	0.00	31.70	1	24	4.14%
2019/07/29	0	0.00	1	32.51	32.51	-1	25	-3.94%
2019/07/26	0	0.00	1	32.50	32.50	-1	26	-3.83%
2019/07/25	0	0.00	1	32.38	32.50	-1	25	-3.87%
2019/07/24	0	0.00	1	32.47	32.37	-1	25	-3.88%
2019/07/23	0	0.00	1	32.41	32.45	-1	26	-3.75%
2019/07/22	0	0.00	1	32.28	32.33	-1	26	-3.79%
2019/07/10	0	31.69	0	0.00	31.90	0	29	0.11%
2019/05/29	1	29.95	0	0.00	29.87	1	36	2.76%
2019/05/27	1	29.98	0	0.00	30.03	1	37	2.64%
2019/05/10	6	31.01	0	0.00	30.82	6	38	15.68%
2019/05/09	1	31.40	0	0.00	31.05	1	38	2.62%
2019/03/20	0	0.00	1	30.36	30.39	-1	30	-3.25%
2019/03/14	0	0.00	1	29.99	29.91	-1	30	-3.24%
2019/02/25	0	0.00	3	29.59	29.68	-3	43	-6.86%
2018/12/04	2	28.65	0	0.00	28.65	2	56	3.57%
2018/11/22	1	28.25	0	0.00	28.13	1	52	1.92%
2018/11/02	1	29.31	0	0.00	29.31	1	29	3.36%