大洋 (1321)-美林券商分點個股進出

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

大洋

(1321)

可現股當沖

股價
33.10
漲跌
▼0.10
漲幅
-0.30%
成交量
367張
產業
上市塑膠類股
63人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大洋 (1321)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	67	33.20	33.20	-67	533	-12.55%
2024/11/19	13	33.27	73	33.27	33.40	-60	559	-10.72%
2024/11/18	3	33.38	47	33.35	33.25	-44	642	-6.85%
2024/11/15	22	33.55	43	33.45	33.55	-21	702	-2.99%
2024/11/14	3	33.38	54	33.24	33.00	-51	723	-7.05%
2024/11/13	15	33.61	20	33.61	33.60	-5	811	-0.62%
2024/11/12	3	33.80	12	33.86	33.70	-9	847	-1.06%
2024/11/11	17	34.04	8	33.82	34.00	9	913	0.98%
2024/11/08	12	34.27	37	33.97	33.90	-25	945	-2.64%
2024/11/07	14	33.95	2	34.00	34.00	12	978	1.23%
2024/11/06	0	0.00	13	33.93	33.80	-13	984	-1.32%
2024/11/05	9	34.14	27	34.11	34.05	-18	978	-1.84%
2024/11/04	20	34.07	32	34.10	33.95	-12	979	-1.23%
2024/11/01	40	34.11	0	0.00	34.30	40	1,006	3.98%
2024/10/30	7	34.01	12	34.11	34.00	-5	1,006	-0.50%
2024/10/29	5	34.08	11	34.05	34.20	-6	1,005	-0.60%
2024/10/28	8	34.25	28	34.26	34.10	-20	1,002	-2.00%
2024/10/25	20	34.15	1	34.45	34.15	19	1,000	1.90%
2024/10/24	22	34.64	3	34.68	34.50	19	996	1.91%
2024/10/23	2	34.85	37	34.86	34.70	-35	992	-3.53%
2024/10/22	0	0.00	27	35.07	34.90	-27	986	-2.74%
2024/10/21	35	35.32	3	35.40	35.30	32	988	3.24%
2024/10/18	9	35.20	3	35.20	35.20	6	988	0.61%
2024/10/17	15	35.51	1	35.65	35.65	14	980	1.43%
2024/10/16	3	35.53	4	35.45	35.45	-1	979	-0.10%
2024/10/15	4	35.73	2	35.80	35.50	2	973	0.21%
2024/10/14	3	35.82	0	0.00	35.70	3	970	0.31%
2024/10/11	4	35.74	0	0.00	35.70	4	969	0.41%
2024/10/09	3	35.87	22	36.11	35.90	-19	968	-1.96%
2024/10/08	6	36.30	21	36.52	36.25	-15	960	-1.56%
2024/10/07	2	36.78	0	0.00	36.70	2	957	0.21%
2024/10/04	0	0.00	4	36.73	36.65	-4	960	-0.42%
2024/10/01	1	37.10	9	37.22	37.05	-8	954	-0.84%
2024/09/30	8	37.41	6	37.44	37.55	2	950	0.21%
2024/09/27	16	37.60	2	37.38	37.40	14	949	1.47%
2024/09/26	19	37.08	5	37.04	36.95	14	949	1.47%
2024/09/25	30	37.42	3	37.30	37.20	27	947	2.85%
2024/09/24	16	37.13	9	37.06	37.15	7	946	0.74%
2024/09/23	14	36.77	14	36.80	36.95	0	952	0.00%
2024/09/20	5	38.18	122	37.69	37.40	-117	943	-12.40%	大賣/鉅額交易
2024/09/19	61	39.09	37	39.06	39.15	24	920	2.61%
2024/09/18	0	0.00	36	38.80	38.80	-36	923	-3.90%
2024/09/16	81	39.15	9	39.24	39.25	72	923	7.79%
2024/09/13	87	38.69	2	38.60	38.70	85	921	9.23%
2024/09/12	51	37.96	9	38.00	38.15	42	915	4.59%
2024/09/11	17	37.34	11	37.21	37.30	6	914	0.66%
2024/09/10	16	37.29	97	37.34	37.45	-81	913	-8.86%
2024/09/09	70	37.68	0	0.00	38.25	70	901	7.76%
2024/09/06	1	38.15	4	38.50	38.15	-3	895	-0.33%
2024/09/05	20	38.91	4	38.69	38.55	16	894	1.79%
2024/09/04	33	38.02	23	37.96	38.30	10	890	1.12%
2024/09/03	0	0.00	21	39.07	39.15	-21	876	-2.40%
2024/09/02	3	39.50	10	39.37	39.30	-7	875	-0.80%
2024/08/30	10	39.41	8	39.35	39.40	2	878	0.23%
2024/08/29	18	39.06	5	39.08	39.20	13	877	1.48%
2024/08/28	33	39.52	32	39.60	39.25	1	879	0.11%
2024/08/27	35	38.89	15	39.12	39.25	20	871	2.29%
2024/08/26	6	38.58	20	38.21	38.35	-14	860	-1.63%
2024/08/23	23	37.83	114	37.73	38.15	-91	852	-10.67%	大賣/
2024/08/22	26	39.14	6	39.43	39.05	20	827	2.42%
2024/08/21	126	40.15	26	39.99	39.95	100	810	12.34%	大買/
2024/08/20	169	41.75	246	41.35	40.70	-77	783	-9.83%	大買/大賣/
2024/08/19	67	42.97	37	43.40	44.15	30	710	4.22%
2024/08/16	26	41.56	24	41.75	41.65	2	649	0.31%
2024/08/15	150	43.34	124	43.00	41.70	26	629	4.13%	大買/大賣/
2024/08/14	49	42.61	40	42.51	42.35	9	536	1.68%
2024/08/13	73	40.46	112	41.30	42.50	-39	499	-7.80%	大賣/
2024/08/12	60	40.05	15	40.08	40.10	45	431	10.44%
2024/08/09	11	38.10	23	38.13	39.00	-12	402	-2.98%
2024/08/08	3	36.30	10	36.21	36.70	-7	372	-1.88%
2024/08/07	18	34.88	7	35.11	35.15	11	373	2.94%
2024/08/06	16	33.61	3	34.20	34.20	13	376	3.45%
2024/08/05	133	34.06	125	35.16	34.00	8	377	2.12%	大買/大賣/
2024/08/02	6	37.01	4	36.81	36.70	2	357	0.56%
2024/08/01	21	37.43	4	37.31	37.65	17	386	4.40%
2024/07/31	7	37.03	4	37.14	37.25	3	422	0.71%
2024/07/30	6	36.72	12	36.55	37.00	-6	453	-1.32%
2024/07/29	30	36.83	0	0.00	36.75	30	471	6.36%
2024/07/26	9	36.49	3	36.52	36.40	6	473	1.27%
2024/07/23	11	36.69	2	36.83	36.70	9	487	1.85%
2024/07/22	8	36.55	15	36.57	36.45	-7	500	-1.40%
2024/07/19	0	0.00	59	36.91	36.95	-59	505	-11.66%
2024/07/18	6	37.41	11	37.25	37.30	-5	508	-0.98%
2024/07/17	2	37.25	5	37.36	37.30	-3	512	-0.59%
2024/07/16	0	0.00	1	37.20	37.25	-1	522	-0.19%
2024/07/15	1	37.10	2	37.05	37.05	-1	528	-0.19%
2024/07/12	12	37.00	3	37.10	37.05	9	534	1.68%
2024/07/11	10	37.07	10	37.30	37.05	0	549	0.00%
2024/07/09	0	0.00	27	36.73	36.85	-27	551	-4.89%
2024/07/08	8	37.10	7	37.28	37.15	1	551	0.18%
2024/07/05	0	0.00	3	37.25	37.15	-3	549	-0.55%
2024/07/04	4	37.00	14	37.00	37.00	-10	551	-1.81%
2024/07/03	2	36.85	7	36.73	36.80	-5	551	-0.91%
2024/07/02	1	36.90	20	36.88	36.75	-19	557	-3.41%
2024/07/01	0	0.00	5	37.09	37.10	-5	554	-0.90%
2024/06/28	4	37.05	7	37.21	37.00	-3	554	-0.54%
2024/06/27	9	36.74	4	36.75	36.70	5	551	0.91%
2024/06/26	0	0.00	2	37.35	37.05	-2	544	-0.37%
2024/06/25	0	0.00	8	37.24	37.30	-8	538	-1.49%
2024/06/24	9	37.97	29	37.68	37.55	-20	531	-3.76%
2024/06/21	2	38.00	22	38.05	38.15	-20	524	-3.81%
2024/06/20	1	38.30	16	38.28	38.25	-15	522	-2.87%
2024/06/19	6	38.23	0	0.00	38.25	6	523	1.15%
2024/06/18	3	38.00	33	38.10	38.35	-30	522	-5.74%
2024/06/17	30	38.12	9	38.18	38.25	21	524	4.00%
2024/06/14	2	38.20	12	38.38	38.25	-10	518	-1.93%
2024/06/13	1	38.05	12	38.30	38.05	-11	519	-2.12%
2024/06/12	10	38.39	2	38.50	38.30	8	515	1.55%
2024/06/11	0	0.00	5	39.32	38.55	-5	510	-0.98%
2024/06/07	12	39.01	0	0.00	39.20	12	506	2.37%
2024/06/06	0	0.00	16	38.98	38.75	-16	505	-3.17%
2024/06/05	18	39.11	20	39.42	39.05	-2	499	-0.40%
2024/06/04	30	39.68	3	39.83	39.85	27	491	5.49%
2024/06/03	40	39.08	2	38.88	39.00	38	483	7.85%
2024/05/31	10	38.52	6	38.67	38.70	4	476	0.84%
2024/05/30	0	0.00	8	38.39	38.45	-8	475	-1.68%
2024/05/29	16	38.12	3	38.52	38.40	13	474	2.74%
2024/05/28	11	38.55	12	38.61	38.60	-1	467	-0.21%
2024/05/27	52	38.58	2	38.60	38.55	50	466	10.72%
2024/05/24	33	38.46	9	38.00	38.50	24	461	5.20%
2024/05/23	33	38.31	34	38.42	38.00	-1	458	-0.22%
2024/05/22	0	0.00	7	39.46	39.35	-7	444	-1.57%
2024/05/21	6	39.33	3	39.68	39.25	3	443	0.68%
2024/05/20	23	40.27	2	40.10	39.75	21	437	4.80%
2024/05/17	6	40.48	30	40.27	40.35	-24	427	-5.62%
2024/05/16	39	40.70	4	40.39	40.40	35	423	8.26%
2024/05/15	17	40.49	20	40.23	40.05	-3	416	-0.72%
2024/05/14	20	40.65	18	40.35	39.70	2	409	0.49%
2024/05/13	49	39.72	7	40.27	40.55	42	399	10.51%
2024/05/10	26	39.39	48	39.30	39.25	-22	388	-5.67%
2024/05/09	2	39.80	15	40.00	39.30	-13	383	-3.39%
2024/05/08	54	40.83	40	40.76	40.10	14	373	3.74%
2024/05/07	154	41.12	50	41.62	40.95	104	359	28.89%	大買/鉅額交易
2024/05/06	147	43.01	70	42.99	43.30	77	325	23.64%	大買/
2024/05/03	119	40.99	58	41.41	42.00	61	285	21.35%	大買/
2024/05/02	47	39.08	32	40.45	40.45	15	253	5.93%
2024/04/30	8	38.83	2	39.00	38.80	6	234	2.56%
2024/04/29	7	39.54	15	39.46	39.30	-8	228	-3.49%
2024/04/26	9	38.20	13	37.99	39.05	-4	212	-1.88%
2024/04/25	20	37.47	11	38.01	38.25	9	200	4.50%
2024/04/24	9	37.45	7	37.39	37.35	2	189	1.06%
2024/04/23	6	37.43	3	37.70	37.50	3	188	1.59%
2024/04/22	18	37.31	4	37.38	37.35	14	189	7.41%
2024/04/19	10	36.69	5	36.75	36.70	5	177	2.82%
2024/04/18	4	37.20	4	37.35	37.20	0	170	0.00%
2024/04/17	11	36.98	7	37.11	37.15	4	165	2.41%
2024/04/16	12	35.60	3	35.95	35.40	9	150	5.98%
2024/04/15	4	36.23	0	0.00	36.00	4	146	2.73%
2024/04/12	8	36.05	0	0.00	36.20	8	148	5.38%
2024/04/11	0	0.00	2	36.05	36.00	-2	146	-1.37%
2024/04/10	9	35.98	18	36.06	36.35	-9	148	-6.07%
2024/04/09	9	34.73	0	0.00	35.00	9	148	6.07%
2024/04/08	0	0.00	2	34.53	34.60	-2	147	-1.35%
2024/04/03	1	34.65	0	0.00	34.65	1	144	0.69%
2024/04/01	0	0.00	2	34.65	34.65	-2	152	-1.31%
2024/03/29	1	34.70	0	0.00	34.70	1	159	0.63%
2024/03/28	1	34.80	0	0.00	34.80	1	168	0.59%
2024/03/27	3	34.65	0	0.00	34.75	3	176	1.70%
2024/03/26	6	34.68	6	34.55	34.80	0	176	0.00%
2024/03/25	0	0.00	2	34.90	34.50	-2	180	-1.11%
2024/03/22	4	34.40	0	0.00	34.60	4	178	2.23%
2024/03/21	2	34.90	0	0.00	34.80	2	175	1.14%
2024/03/20	2	35.10	3	35.12	35.00	-1	176	-0.57%
2024/03/19	0	0.00	5	35.41	35.20	-5	175	-2.85%
2024/03/15	1	35.55	3	35.65	35.55	-2	174	-1.15%
2024/03/14	0	0.00	2	35.68	35.65	-2	180	-1.11%
2024/03/12	2	35.60	5	35.69	35.60	-3	197	-1.52%
2024/03/11	0	0.00	1	35.60	35.60	-1	199	-0.50%
2024/03/08	3	35.65	3	35.75	35.65	0	214	0.00%
2024/03/07	0	0.00	5	35.70	35.85	-5	233	-2.14%
2024/03/05	2	35.95	3	35.70	35.85	-1	275	-0.36%
2024/03/04	8	36.01	7	36.00	36.05	1	271	0.37%
2024/03/01	1	36.00	1	36.00	36.05	0	279	0.00%
2024/02/29	0	0.00	12	36.00	36.00	-12	283	-4.24%
2024/02/27	0	0.00	7	36.12	36.10	-7	280	-2.49%
2024/02/26	0	0.00	3	36.17	36.15	-3	286	-1.05%
2024/02/23	1	36.05	4	36.20	36.20	-3	331	-0.91%
2024/02/22	2	36.30	3	36.25	36.45	-1	330	-0.30%
2024/02/21	0	0.00	13	36.20	36.20	-13	332	-3.90%
2024/02/20	0	0.00	3	36.25	36.25	-3	332	-0.90%
2024/02/19	1	36.30	2	36.25	36.25	-1	333	-0.30%
2024/02/16	1	36.40	3	36.15	36.15	-2	333	-0.60%
2024/02/15	0	0.00	6	36.33	36.35	-6	334	-1.79%
2024/02/05	3	36.02	2	36.05	36.05	1	334	0.30%
2024/02/02	4	36.29	0	0.00	36.25	4	334	1.20%
2024/02/01	6	36.06	6	36.14	36.05	0	336	0.00%
2024/01/31	2	36.20	3	36.23	36.30	-1	337	-0.30%
2024/01/30	0	0.00	2	36.38	36.40	-2	340	-0.59%
2024/01/29	0	0.00	1	36.45	36.55	-1	343	-0.29%
2024/01/26	0	0.00	1	36.30	36.45	-1	345	-0.29%
2024/01/24	16	36.07	6	36.19	36.00	10	348	2.87%
2024/01/22	3	36.00	13	36.06	35.95	-10	347	-2.88%
2024/01/19	2	36.10	4	36.15	36.30	-2	346	-0.58%
2024/01/18	3	35.87	2	35.90	35.90	1	347	0.29%
2024/01/17	8	35.91	17	36.04	35.90	-9	345	-2.60%
2024/01/16	0	0.00	29	36.40	36.20	-29	341	-8.49%
2024/01/15	1	36.75	1	36.75	36.70	0	335	0.00%
2024/01/12	0	0.00	2	36.85	36.80	-2	334	-0.60%
2024/01/11	5	36.81	12	36.90	36.85	-7	333	-2.10%
2024/01/10	2	37.15	5	37.05	37.00	-3	333	-0.90%
2024/01/09	0	0.00	2	37.53	37.50	-2	333	-0.60%
2024/01/08	11	37.53	15	37.48	37.55	-4	332	-1.20%
2024/01/05	10	37.31	0	0.00	37.25	10	329	3.04%
2024/01/04	6	37.08	5	37.06	37.40	1	328	0.30%
2024/01/02	2	37.10	1	37.15	37.10	1	319	0.31%
2023/12/29	2	37.30	1	37.10	37.05	1	316	0.32%
2023/12/28	0	0.00	7	37.26	37.20	-7	314	-2.23%
2023/12/27	2	37.45	0	0.00	37.30	2	310	0.64%
2023/12/26	19	37.30	2	37.35	37.50	17	305	5.56%
2023/12/22	8	37.61	11	37.84	37.60	-3	289	-1.04%
2023/12/20	4	38.00	4	38.00	38.15	0	280	0.00%
2023/12/19	0	0.00	10	37.88	38.10	-10	275	-3.63%
2023/12/18	5	38.00	6	37.93	38.10	-1	275	-0.36%
2023/12/15	26	38.14	4	38.13	37.90	22	276	7.95%
2023/12/14	28	38.07	0	0.00	38.20	28	273	10.24%
2023/12/12	0	0.00	11	38.46	38.55	-11	270	-4.06%
2023/12/11	18	38.45	4	38.50	38.60	14	269	5.20%
2023/12/08	22	38.15	14	38.33	38.35	8	262	3.05%
2023/12/07	3	38.33	4	38.30	38.40	-1	249	-0.40%
2023/12/06	7	38.65	8	38.66	38.80	-1	245	-0.41%
2023/12/05	32	38.84	13	39.30	38.65	19	241	7.86%
2023/12/04	19	41.32	23	41.74	40.10	-4	226	-1.77%
2023/12/01	20	41.34	22	41.18	41.25	-2	209	-0.95%
2023/11/30	8	39.41	8	39.38	39.40	0	179	0.00%
2023/11/29	0	0.00	3	39.37	39.10	-3	171	-1.75%
2023/11/28	9	39.17	0	0.00	39.35	9	169	5.32%
2023/11/27	4	38.45	1	38.60	38.60	3	160	1.86%
2023/11/24	2	38.40	2	38.85	38.35	0	156	0.00%
2023/11/22	21	38.56	30	38.40	39.00	-9	146	-6.12%
2023/11/21	9	36.13	0	0.00	36.25	9	100	8.94%
2023/11/20	2	36.25	0	0.00	36.15	2	99	2.01%
2023/11/16	1	36.25	0	0.00	36.20	1	99	1.00%
2023/11/15	1	36.20	0	0.00	36.20	1	100	0.99%
2023/11/13	6	35.98	1	36.00	36.00	5	98	5.09%
2023/11/10	3	36.00	1	36.05	36.10	2	96	2.07%
2023/11/09	2	36.10	0	0.00	36.00	2	95	2.11%
2023/11/08	2	36.10	0	0.00	36.15	2	94	2.12%
2023/11/07	13	36.05	0	0.00	36.10	13	90	14.32%
2023/11/06	2	35.88	0	0.00	36.05	2	88	2.27%
2023/11/03	0	0.00	1	35.90	35.90	-1	84	-1.18%
2023/11/02	9	35.23	0	0.00	35.50	9	82	10.92%
2023/10/30	0	0.00	2	34.75	34.80	-2	81	-2.44%
2023/10/27	0	0.00	2	34.75	34.75	-2	81	-2.45%
2023/10/26	0	0.00	4	34.78	34.50	-4	82	-4.87%
2023/10/25	0	0.00	3	34.95	35.00	-3	84	-3.57%
2023/10/24	0	0.00	2	34.95	34.90	-2	90	-2.21%
2023/10/23	0	0.00	1	35.05	35.00	-1	90	-1.10%
2023/10/20	1	35.00	0	0.00	35.10	1	92	1.09%
2023/10/19	1	35.30	0	0.00	35.30	1	94	1.06%
2023/10/18	1	35.55	0	0.00	35.35	1	95	1.05%
2023/10/17	0	0.00	1	35.15	35.40	-1	94	-1.06%
2023/10/16	1	35.30	0	0.00	35.35	1	94	1.06%
2023/10/12	2	35.30	6	35.33	35.45	-4	96	-4.15%
2023/10/11	3	35.27	0	0.00	35.40	3	97	3.06%
2023/10/06	4	35.45	0	0.00	35.35	4	98	4.05%
2023/10/05	5	35.25	0	0.00	35.25	5	99	5.02%
2023/10/02	1	35.25	0	0.00	35.25	1	100	0.99%
2023/09/27	0	0.00	4	35.38	35.30	-4	101	-3.92%
2023/09/26	1	35.60	0	0.00	35.55	1	101	0.99%
2023/09/25	1	35.60	1	35.65	35.70	0	101	0.00%
2023/09/22	1	35.60	0	0.00	35.60	1	101	0.98%
2023/09/21	1	35.70	3	35.75	35.75	-2	102	-1.96%
2023/09/20	12	35.90	0	0.00	35.95	12	102	11.76%
2023/09/19	0	0.00	3	36.05	35.85	-3	99	-3.00%
2023/09/18	5	36.02	1	36.00	36.00	4	101	3.94%
2023/09/15	1	35.95	1	35.95	35.95	0	102	0.00%
2023/09/13	9	35.59	4	35.64	35.60	5	106	4.69%
2023/09/12	2	35.50	6	35.37	35.45	-4	106	-3.75%
2023/09/11	0	0.00	5	35.30	35.30	-5	106	-4.68%
2023/09/06	2	35.35	11	35.61	35.40	-9	108	-8.30%
2023/09/05	5	34.91	0	0.00	35.35	5	105	4.74%
2023/09/01	1	34.60	0	0.00	34.60	1	104	0.95%
2023/08/29	2	34.33	0	0.00	34.40	2	104	1.91%
2023/08/28	0	0.00	3	34.33	34.30	-3	105	-2.83%
2023/08/25	0	0.00	3	34.32	34.30	-3	105	-2.83%
2023/08/24	0	0.00	1	34.35	34.25	-1	109	-0.92%
2023/08/23	2	34.40	5	34.36	34.30	-3	108	-2.76%
2023/08/22	0	0.00	3	34.40	34.35	-3	108	-2.77%
2023/08/21	0	0.00	1	34.45	34.40	-1	106	-0.94%
2023/08/18	0	0.00	4	34.25	34.20	-4	108	-3.70%
2023/08/17	1	34.35	3	34.27	34.25	-2	108	-1.85%
2023/08/16	0	0.00	8	34.30	34.25	-8	108	-7.36%
2023/08/14	0	0.00	4	34.60	34.40	-4	110	-3.63%
2023/08/09	0	0.00	1	34.80	34.70	-1	118	-0.84%
2023/08/08	0	0.00	5	34.74	34.70	-5	119	-4.17%
2023/08/07	9	34.60	0	0.00	34.70	9	122	7.37%
2023/08/04	0	0.00	1	34.70	34.70	-1	125	-0.80%
2023/08/02	2	34.60	7	34.70	34.60	-5	126	-3.94%
2023/07/31	2	34.90	0	0.00	34.70	2	126	1.58%
2023/07/27	1	34.95	2	35.05	35.05	-1	123	-0.81%
2023/07/25	1	34.65	1	34.70	34.70	0	119	0.00%
2023/07/24	0	0.00	1	34.70	34.65	-1	119	-0.84%
2023/07/21	1	34.80	0	0.00	34.80	1	118	0.85%
2023/07/18	2	34.90	3	35.07	34.95	-1	128	-0.78%
2023/07/17	0	0.00	3	34.90	34.95	-3	196	-1.53%
2023/07/14	0	0.00	1	34.95	34.95	-1	197	-0.51%
2023/07/13	6	34.98	1	34.95	34.90	5	200	2.49%
2023/07/12	0	0.00	1	34.90	34.90	-1	202	-0.49%
2023/07/11	2	34.65	1	34.65	34.75	1	202	0.49%
2023/07/10	1	34.65	2	34.73	34.65	-1	204	-0.49%
2023/07/07	2	34.60	11	34.61	34.65	-9	206	-4.35%
2023/07/06	1	34.65	9	34.68	34.70	-8	208	-3.84%
2023/07/05	0	0.00	1	35.05	34.95	-1	208	-0.48%
2023/07/04	3	35.00	4	35.09	35.05	-1	214	-0.47%
2023/07/03	2	35.15	1	35.20	35.20	1	223	0.45%
2023/06/30	0	0.00	1	34.90	34.95	-1	223	-0.45%
2023/06/27	0	0.00	2	35.10	35.10	-2	225	-0.89%
2023/06/26	1	35.20	1	35.25	35.25	0	228	0.00%
2023/06/21	5	34.56	0	0.00	34.95	5	228	2.19%
2023/06/20	2	34.60	0	0.00	34.60	2	229	0.87%
2023/06/19	0	0.00	2	34.70	34.50	-2	230	-0.87%
2023/06/16	0	0.00	1	34.80	34.85	-1	230	-0.43%
2023/06/15	0	0.00	1	34.90	34.90	-1	231	-0.43%
2023/06/13	1	34.65	1	34.60	34.65	0	238	0.00%
2023/06/12	3	34.57	0	0.00	34.70	3	242	1.23%
2023/06/09	2	34.65	0	0.00	34.60	2	243	0.82%
2023/06/08	17	34.48	0	0.00	34.45	17	246	6.90%
2023/06/07	8	34.70	0	0.00	34.75	8	250	3.19%
2023/06/06	13	34.46	0	0.00	34.45	13	254	5.12%
2023/06/05	7	34.27	0	0.00	34.25	7	255	2.74%
2023/06/02	1	34.10	0	0.00	34.15	1	258	0.39%
2023/06/01	7	34.05	0	0.00	34.05	7	265	2.64%
2023/05/30	8	34.05	0	0.00	34.00	8	268	2.98%
2023/05/29	7	34.29	0	0.00	34.20	7	268	2.61%
2023/05/26	6	34.30	3	34.28	34.20	3	272	1.10%
2023/05/24	3	34.65	0	0.00	34.75	3	293	1.02%
2023/05/23	5	34.34	0	0.00	34.30	5	295	1.69%
2023/05/19	2	34.70	0	0.00	34.30	2	295	0.68%
2023/05/17	4	34.20	1	34.50	34.75	3	295	1.02%
2023/05/16	1	33.45	0	0.00	34.15	1	288	0.35%
2023/05/15	3	33.50	3	33.45	33.45	0	287	0.00%
2023/05/12	0	0.00	2	33.70	33.55	-2	293	-0.68%
2023/05/11	0	0.00	2	33.70	33.45	-2	292	-0.68%
2023/05/10	2	33.73	0	0.00	33.65	2	290	0.69%
2023/05/09	1	33.80	11	33.88	33.70	-10	287	-3.48%
2023/05/08	2	34.00	0	0.00	34.00	2	286	0.70%
2023/05/05	4	34.09	0	0.00	34.00	4	286	1.40%
2023/05/04	0	0.00	4	34.10	34.10	-4	286	-1.40%
2023/04/28	0	0.00	1	34.30	34.30	-1	284	-0.35%
2023/04/27	14	34.34	2	34.28	34.30	12	284	4.22%
2023/04/26	4	34.23	1	34.10	34.25	3	284	1.05%
2023/04/25	12	34.12	7	34.30	34.00	5	284	1.76%
2023/04/24	2	34.23	14	34.05	34.10	-12	283	-4.23%
2023/04/21	2	34.10	18	34.15	34.20	-16	279	-5.72%
2023/04/20	6	34.23	52	35.21	34.00	-46	274	-16.74%
2023/04/19	0	0.00	6	37.68	37.60	-6	206	-2.90%
2023/04/18	15	37.98	3	37.65	37.95	12	204	5.88%
2023/04/17	1	37.55	0	0.00	37.55	1	200	0.50%
2023/04/14	0	0.00	2	37.35	37.35	-2	198	-1.01%
2023/04/12	2	37.63	2	37.60	37.60	0	194	0.00%
2023/04/11	17	37.71	4	37.70	37.70	13	192	6.76%
2023/04/10	1	37.90	0	0.00	37.70	1	191	0.52%
2023/04/07	2	37.85	34	37.66	37.70	-32	191	-16.74%
2023/04/06	15	37.73	0	0.00	37.75	15	184	8.11%
2023/03/31	7	37.03	2	36.95	37.10	5	176	2.83%
2023/03/30	2	36.98	2	36.98	36.95	0	178	0.00%
2023/03/29	1	36.95	2	36.95	37.00	-1	176	-0.57%
2023/03/28	0	0.00	6	36.95	36.95	-6	176	-3.39%
2023/03/27	8	37.24	2	37.13	37.15	6	176	3.40%
2023/03/24	0	0.00	3	37.13	37.10	-3	174	-1.72%
2023/03/23	4	37.20	8	37.09	37.10	-4	173	-2.31%
2023/03/22	4	37.20	15	37.29	37.25	-11	169	-6.47%
2023/03/21	19	37.26	10	37.18	37.20	9	167	5.38%
2023/03/20	9	36.90	2	36.90	36.90	7	162	4.30%
2023/03/17	1	36.60	3	36.60	36.60	-2	160	-1.24%
2023/03/16	6	36.29	3	37.05	36.30	3	158	1.89%
2023/03/15	5	37.29	0	0.00	37.15	5	153	3.25%
2023/03/14	3	36.97	7	37.00	37.00	-4	149	-2.67%
2023/03/13	4	36.99	6	36.96	37.00	-2	148	-1.34%
2023/03/10	14	37.19	7	37.11	37.05	7	146	4.77%
2023/03/09	8	37.09	2	37.00	37.05	6	143	4.18%
2023/03/08	0	0.00	5	36.95	37.05	-5	141	-3.54%
2023/03/07	3	37.00	1	37.00	37.00	2	139	1.44%
2023/03/06	2	37.15	1	36.90	37.00	1	136	0.73%
2023/03/03	6	36.41	1	36.25	36.60	5	132	3.78%
2023/03/02	7	36.10	2	35.80	36.20	5	131	3.80%
2023/03/01	9	36.22	15	36.13	36.05	-6	129	-4.62%
2023/02/24	3	36.45	1	36.50	36.15	2	128	1.56%
2023/02/23	10	36.77	8	36.75	36.80	2	123	1.62%
2023/02/22	21	36.10	24	35.83	37.00	-3	120	-2.49%
2023/02/21	4	35.45	0	0.00	35.50	4	104	3.83%
2023/02/20	1	34.40	0	0.00	34.50	1	100	0.99%
2023/02/13	0	0.00	6	34.44	34.15	-6	99	-6.02%
2023/02/10	1	34.95	25	34.52	34.60	-24	100	-23.90%
2023/02/09	1	34.30	2	34.20	34.35	-1	93	-1.06%
2023/02/08	0	0.00	3	34.17	34.20	-3	93	-3.20%
2023/02/07	0	0.00	1	34.05	34.20	-1	93	-1.07%
2023/02/02	6	34.15	1	34.05	34.15	5	92	5.39%
2023/02/01	1	34.00	0	0.00	33.95	1	91	1.09%
2023/01/31	3	33.83	0	0.00	33.90	3	92	3.26%
2023/01/16	2	33.70	0	0.00	33.50	2	96	2.08%
2023/01/13	1	33.30	0	0.00	33.25	1	95	1.05%
2023/01/12	1	33.20	2	33.03	33.20	-1	110	-0.91%
2023/01/11	3	33.30	0	0.00	33.20	3	108	2.77%
2023/01/10	6	33.44	3	33.38	33.35	3	108	2.76%
2023/01/09	2	33.25	0	0.00	33.40	2	110	1.81%
2023/01/06	0	0.00	1	33.05	33.05	-1	112	-0.89%
2023/01/05	0	0.00	1	33.05	33.10	-1	114	-0.87%
2023/01/04	10	33.00	1	32.70	32.85	9	125	7.20%
2022/12/30	0	0.00	1	32.60	32.95	-1	131	-0.76%
2022/12/29	0	0.00	1	32.70	32.70	-1	130	-0.76%
2022/12/28	0	0.00	10	32.89	32.70	-10	132	-7.56%
2022/12/27	1	33.00	2	33.13	33.00	-1	133	-0.75%
2022/12/23	0	0.00	8	33.34	33.15	-8	135	-5.90%
2022/12/22	0	0.00	4	33.45	33.50	-4	137	-2.90%
2022/12/21	0	0.00	4	33.43	33.40	-4	140	-2.85%
2022/12/20	0	0.00	9	33.56	33.60	-9	143	-6.26%
2022/12/19	1	33.70	1	33.60	33.60	0	146	0.00%
2022/12/16	0	0.00	13	33.72	33.75	-13	146	-8.85%
2022/12/15	1	33.85	1	34.00	33.85	0	146	0.00%
2022/12/14	0	0.00	1	34.00	34.00	-1	149	-0.67%
2022/12/13	1	33.80	4	33.76	33.95	-3	149	-2.01%
2022/12/12	0	0.00	10	33.75	33.75	-10	151	-6.60%
2022/12/09	0	0.00	1	33.90	33.90	-1	153	-0.65%
2022/12/08	0	0.00	2	33.80	33.85	-2	160	-1.25%
2022/12/07	0	0.00	7	33.67	34.00	-7	160	-4.36%
2022/12/05	2	33.90	2	34.20	34.10	0	161	0.00%
2022/12/02	1	34.00	0	0.00	34.00	1	163	0.61%
2022/12/01	2	34.35	4	34.20	34.05	-2	165	-1.21%
2022/11/30	3	33.98	0	0.00	34.15	3	170	1.76%
2022/11/29	2	33.53	2	33.33	33.45	0	169	0.00%
2022/11/28	1	33.20	4	33.30	33.45	-3	181	-1.66%
2022/11/25	1	33.50	2	33.60	33.50	-1	186	-0.54%
2022/11/24	0	0.00	5	33.16	33.15	-5	195	-2.56%
2022/11/23	0	0.00	5	32.78	32.80	-5	206	-2.42%
2022/11/22	3	32.67	5	32.64	32.75	-2	222	-0.90%
2022/11/21	1	32.75	3	32.77	32.80	-2	244	-0.82%
2022/11/18	0	0.00	12	32.75	32.70	-12	250	-4.78%
2022/11/17	2	32.90	7	32.83	32.85	-5	253	-1.97%
2022/11/16	0	0.00	6	33.21	33.00	-6	256	-2.34%
2022/11/15	2	33.40	9	33.51	33.65	-7	261	-2.68%
2022/11/14	0	0.00	1	33.60	33.60	-1	277	-0.36%
2022/11/11	4	33.25	3	33.32	33.40	1	280	0.36%
2022/11/09	0	0.00	12	33.26	33.25	-12	295	-4.06%
2022/11/08	7	33.20	18	33.20	33.15	-11	297	-3.70%
2022/11/07	0	0.00	10	33.21	33.15	-10	298	-3.36%
2022/11/04	1	33.20	8	33.06	33.10	-7	302	-2.31%
2022/11/03	0	0.00	1	33.00	33.15	-1	304	-0.33%
2022/11/02	0	0.00	2	33.25	33.30	-2	311	-0.64%
2022/11/01	9	33.10	0	0.00	33.35	9	327	2.75%
2022/10/31	0	0.00	1	33.05	32.95	-1	356	-0.28%
2022/10/28	0	0.00	3	33.17	33.20	-3	359	-0.83%
2022/10/27	9	33.03	9	33.26	33.45	0	364	0.00%
2022/10/26	7	33.00	2	33.10	32.95	5	363	1.38%
2022/10/25	15	33.51	3	33.28	33.25	12	362	3.31%
2022/10/24	3	32.93	0	0.00	33.00	3	359	0.83%
2022/10/21	1	32.60	1	32.30	32.50	0	360	0.00%
2022/10/20	60	32.20	729	32.36	32.20	-669	360	-185.60%	大賣/鉅額交易
2022/10/19	10	33.98	8	33.93	33.55	2	344	0.58%
2022/10/18	20	34.11	1	33.95	34.20	19	343	5.54%
2022/10/17	34	33.19	0	0.00	33.70	34	342	9.93%
2022/10/14	26	33.21	2	32.75	33.25	24	341	7.04%
2022/10/13	25	32.47	12	32.43	32.45	13	340	3.82%
2022/10/12	33	32.67	14	32.96	32.90	19	338	5.61%
2022/10/11	2	33.90	3	34.17	33.60	-1	329	-0.30%
2022/10/07	0	0.00	4	34.78	34.75	-4	321	-1.24%
2022/10/06	3	34.83	8	34.79	34.90	-5	321	-1.56%
2022/10/05	3	34.50	20	34.60	34.60	-17	321	-5.28%
2022/10/04	5	34.65	21	34.62	34.65	-16	321	-4.97%
2022/10/03	3	34.75	16	34.53	34.50	-13	320	-4.06%
2022/09/30	22	35.17	3	34.92	35.00	19	318	5.96%
2022/09/29	11	34.89	0	0.00	35.00	11	317	3.46%
2022/09/28	0	0.00	9	34.94	34.50	-9	315	-2.85%
2022/09/27	1	35.30	6	35.30	35.40	-5	311	-1.61%
2022/09/26	7	35.44	11	35.50	35.60	-4	308	-1.30%
2022/09/23	2	36.10	7	35.91	35.80	-5	307	-1.63%
2022/09/22	7	36.10	4	35.90	36.15	3	307	0.98%
2022/09/21	19	36.09	3	36.35	35.90	16	306	5.23%
2022/09/20	2	36.20	1	36.50	36.40	1	303	0.33%
2022/09/19	1	36.35	5	36.54	36.20	-4	303	-1.32%
2022/09/16	0	0.00	14	36.96	36.90	-14	303	-4.62%
2022/09/15	12	37.13	3	37.12	37.35	9	303	2.97%
2022/09/14	0	0.00	4	36.55	36.65	-4	299	-1.34%
2022/09/13	4	36.60	0	0.00	36.75	4	304	1.31%
2022/09/12	6	36.55	0	0.00	36.60	6	325	1.84%
2022/09/08	1	36.10	0	0.00	36.10	1	324	0.31%
2022/09/07	1	35.35	4	35.44	35.30	-3	323	-0.93%
2022/09/06	3	35.75	7	35.99	35.60	-4	321	-1.24%
2022/09/05	0	0.00	2	36.65	36.35	-2	313	-0.64%
2022/09/02	0	0.00	2	36.55	36.40	-2	313	-0.64%
2022/09/01	9	37.00	16	37.13	37.15	-7	301	-2.33%
2022/08/31	8	37.15	25	37.41	37.05	-17	294	-5.78%
2022/08/30	6	37.87	22	38.09	37.80	-16	282	-5.66%
2022/08/29	21	38.27	56	38.39	38.65	-35	270	-12.95%
2022/08/26	24	37.52	3	38.20	38.20	21	253	8.30%
2022/08/25	17	37.26	32	37.08	36.85	-15	234	-6.40%
2022/08/24	0	0.00	24	37.68	37.50	-24	228	-10.50%
2022/08/23	0	0.00	13	37.62	37.80	-13	223	-5.81%
2022/08/22	0	0.00	7	37.96	37.70	-7	219	-3.18%
2022/08/19	25	38.45	31	37.80	38.05	-6	214	-2.80%
2022/08/18	36	36.95	4	36.70	37.00	32	198	16.12%
2022/08/17	0	0.00	8	36.90	36.75	-8	195	-4.10%
2022/08/16	19	36.64	9	36.65	36.75	10	189	5.27%
2022/08/15	31	35.54	7	35.57	35.60	24	180	13.33%
2022/08/12	26	35.33	0	0.00	35.40	26	177	14.63%
2022/08/11	15	35.42	5	35.56	35.60	10	174	5.72%
2022/08/10	1	35.50	0	0.00	35.60	1	171	0.58%
2022/08/09	9	35.75	2	36.25	35.60	7	169	4.13%
2022/08/08	19	36.41	17	36.32	36.10	2	161	1.23%
2022/08/05	4	34.05	10	35.30	36.50	-6	147	-4.07%
2022/08/04	4	33.59	3	33.38	33.65	1	119	0.83%
2022/08/03	9	33.41	0	0.00	33.40	9	122	7.36%
2022/08/02	2	32.68	3	32.85	32.80	-1	118	-0.84%
2022/07/29	2	32.70	0	0.00	32.75	2	132	1.51%
2022/07/28	8	32.57	3	32.30	32.60	5	131	3.80%
2022/07/26	0	0.00	1	32.15	32.15	-1	129	-0.77%
2022/07/22	0	0.00	6	32.05	32.00	-6	131	-4.57%
2022/07/20	0	0.00	1	32.00	31.95	-1	131	-0.76%
2022/07/19	0	0.00	3	31.85	31.85	-3	134	-2.22%
2022/07/18	0	0.00	1	31.45	31.65	-1	165	-0.60%
2022/07/15	0	0.00	5	31.51	31.30	-5	164	-3.04%
2022/07/14	0	0.00	1	31.40	31.60	-1	163	-0.61%
2022/07/12	0	0.00	7	31.40	31.15	-7	166	-4.20%
2022/07/11	0	0.00	1	31.45	31.50	-1	167	-0.60%
2022/07/08	1	31.55	2	31.75	31.55	-1	167	-0.60%
2022/07/07	0	0.00	3	31.52	31.70	-3	167	-1.80%
2022/07/06	4	31.50	4	31.90	31.50	0	165	0.00%
2022/07/05	0	0.00	1	32.30	32.00	-1	165	-0.60%
2022/07/04	0	0.00	2	31.75	31.95	-2	166	-1.20%
2022/07/01	0	0.00	5	31.85	31.85	-5	168	-2.97%
2022/06/30	1	32.25	2	32.25	32.05	-1	166	-0.60%
2022/06/28	1	32.70	0	0.00	32.70	1	167	0.60%
2022/06/27	4	33.15	0	0.00	33.00	4	168	2.38%
2022/06/24	9	32.82	0	0.00	32.85	9	167	5.36%
2022/06/23	1	32.65	0	0.00	32.60	1	165	0.60%
2022/06/22	2	32.10	0	0.00	32.15	2	164	1.22%
2022/06/21	2	32.98	0	0.00	32.90	2	162	1.23%
2022/06/20	9	33.10	1	33.25	32.75	8	158	5.03%
2022/06/16	8	32.00	7	31.86	31.85	1	135	0.74%
2022/06/15	2	32.40	0	0.00	32.40	2	134	1.49%
2022/06/14	0	0.00	1	31.75	31.80	-1	135	-0.74%
2022/06/13	0	0.00	8	31.88	31.80	-8	135	-5.91%
2022/06/10	0	0.00	2	32.10	32.25	-2	134	-1.49%
2022/06/09	0	0.00	1	32.20	32.25	-1	135	-0.74%
2022/06/08	2	32.20	0	0.00	32.25	2	135	1.47%
2022/06/07	3	32.10	1	32.20	32.10	2	136	1.46%
2022/06/06	1	32.15	11	32.05	32.15	-10	138	-7.24%
2022/06/02	0	0.00	6	32.08	32.00	-6	139	-4.30%
2022/05/27	4	32.40	0	0.00	32.30	4	139	2.87%
2022/05/26	14	32.49	0	0.00	32.25	14	140	9.99%
2022/05/25	1	32.35	0	0.00	32.25	1	139	0.72%
2022/05/24	2	32.20	1	32.25	32.20	1	141	0.71%
2022/05/23	4	32.28	0	0.00	32.25	4	141	2.83%
2022/05/20	4	32.33	0	0.00	32.35	4	141	2.83%
2022/05/19	1	31.95	4	31.95	32.10	-3	142	-2.11%
2022/05/18	2	32.35	0	0.00	32.35	2	143	1.40%
2022/05/17	1	32.25	0	0.00	32.20	1	143	0.70%
2022/05/16	2	32.10	1	32.10	32.10	1	145	0.69%
2022/05/13	6	32.09	6	32.13	32.00	0	145	0.00%
2022/05/12	0	0.00	4	31.83	31.70	-4	145	-2.76%
2022/05/11	3	32.25	5	32.44	32.00	-2	144	-1.39%
2022/05/10	7	32.74	1	32.90	32.70	6	138	4.32%
2022/05/09	12	33.05	3	33.18	33.00	9	139	6.46%
2022/05/06	2	33.65	2	33.83	33.70	0	129	0.00%
2022/05/05	1	33.95	3	33.85	33.90	-2	128	-1.55%
2022/05/03	1	33.85	1	33.80	33.85	0	128	0.00%
2022/04/29	2	33.98	1	33.95	33.95	1	128	0.78%
2022/04/28	0	0.00	3	33.82	33.80	-3	130	-2.30%
2022/04/27	8	33.93	7	33.89	33.90	1	129	0.77%
2022/04/26	4	34.20	5	34.40	34.25	-1	129	-0.77%
2022/04/25	1	34.60	9	34.36	34.50	-8	129	-6.20%
2022/04/22	13	35.08	7	35.12	34.85	6	125	4.78%
2022/04/21	2	34.20	0	0.00	34.20	2	96	2.06%
2022/04/19	10	34.16	0	0.00	34.25	10	97	10.23%
2022/04/18	4	33.95	4	34.15	33.90	0	97	0.00%
2022/04/14	1	34.15	0	0.00	34.15	1	95	1.04%
2022/04/13	3	34.10	1	34.10	34.30	2	96	2.08%
2022/04/11	0	0.00	2	34.05	33.90	-2	98	-2.02%
2022/04/08	11	33.90	0	0.00	34.00	11	99	11.09%
2022/04/07	1	33.90	17	33.98	33.90	-16	100	-15.96%
2022/04/06	0	0.00	2	34.20	34.10	-2	101	-1.97%
2022/04/01	0	0.00	3	34.40	34.20	-3	102	-2.93%
2022/03/31	0	0.00	2	34.30	34.30	-2	103	-1.93%
2022/03/30	0	0.00	5	34.36	34.60	-5	103	-4.85%
2022/03/29	7	34.00	1	34.05	34.05	6	102	5.85%
2022/03/25	0	0.00	5	34.33	34.15	-5	102	-4.88%
2022/03/24	2	34.48	1	34.65	34.35	1	102	0.97%
2022/03/23	3	34.60	0	0.00	34.90	3	105	2.84%
2022/03/22	9	34.39	0	0.00	34.50	9	104	8.65%
2022/03/21	6	34.22	0	0.00	34.25	6	104	5.76%
2022/03/17	13	34.13	0	0.00	34.25	13	107	12.05%
2022/03/15	2	33.68	0	0.00	33.65	2	108	1.85%
2022/03/14	8	33.71	0	0.00	33.65	8	109	7.30%
2022/03/11	2	33.73	0	0.00	33.70	2	110	1.82%
2022/03/10	8	33.66	0	0.00	33.70	8	111	7.16%
2022/03/09	1	33.50	4	33.41	33.35	-3	112	-2.67%
2022/03/08	4	33.46	17	33.52	33.50	-13	114	-11.38%
2022/03/07	4	33.48	16	33.52	33.75	-12	115	-10.35%
2022/03/04	3	34.00	4	33.85	33.90	-1	116	-0.86%
2022/03/03	8	34.08	2	34.10	34.00	6	119	5.01%
2022/03/02	4	33.94	0	0.00	34.00	4	127	3.15%
2022/03/01	1	34.10	0	0.00	33.95	1	134	0.75%
2022/02/25	2	33.83	2	33.88	33.85	0	136	0.00%
2022/02/24	2	34.05	3	34.05	33.70	-1	140	-0.71%
2022/02/23	2	33.95	0	0.00	33.95	2	147	1.36%
2022/02/22	1	33.95	2	33.88	33.90	-1	157	-0.63%
2022/02/21	1	34.10	1	33.95	34.05	0	159	0.00%
2022/02/18	1	34.00	1	34.05	34.00	0	159	0.00%
2022/02/16	0	0.00	1	34.35	34.35	-1	160	-0.62%
2022/02/14	2	33.80	7	33.74	33.70	-5	162	-3.08%
2022/02/11	0	0.00	3	33.95	33.85	-3	167	-1.79%
2022/02/10	3	34.10	1	34.10	34.10	2	166	1.20%
2022/02/09	10	33.91	0	0.00	34.20	10	166	6.00%
2022/02/08	1	33.90	0	0.00	33.90	1	165	0.61%
2022/02/07	7	33.76	0	0.00	33.85	7	164	4.25%
2022/01/26	1	33.45	0	0.00	33.35	1	164	0.61%
2022/01/25	2	33.48	2	33.55	33.35	0	166	0.00%
2022/01/24	3	33.55	1	33.60	33.65	2	166	1.20%
2022/01/21	0	0.00	2	33.88	33.70	-2	166	-1.20%
2022/01/20	9	34.05	0	0.00	34.05	9	166	5.39%
2022/01/19	5	34.00	0	0.00	34.00	5	168	2.96%
2022/01/17	0	0.00	2	33.90	33.90	-2	169	-1.18%
2022/01/13	5	34.38	0	0.00	34.40	5	187	2.67%
2022/01/12	7	34.21	0	0.00	34.35	7	187	3.73%
2022/01/11	3	34.17	1	34.20	34.05	2	188	1.06%
2022/01/10	10	34.05	9	34.10	34.10	1	189	0.53%
2022/01/07	8	34.43	4	34.46	34.20	4	188	2.12%
2022/01/06	0	0.00	1	34.85	34.50	-1	189	-0.53%
2022/01/05	0	0.00	3	34.70	34.50	-3	195	-1.54%
2022/01/04	2	34.80	1	35.10	34.80	1	196	0.51%
2022/01/03	2	35.03	7	35.01	35.00	-5	197	-2.54%
2021/12/30	1	34.95	1	35.05	35.05	0	197	0.00%
2021/12/29	21	34.97	0	0.00	34.95	21	197	10.66%
2021/12/28	3	34.93	0	0.00	34.90	3	195	1.54%
2021/12/27	1	34.90	10	35.05	34.90	-9	196	-4.57%
2021/12/23	6	34.93	0	0.00	35.00	6	200	2.99%
2021/12/22	5	34.69	0	0.00	34.65	5	207	2.41%
2021/12/21	3	34.60	0	0.00	34.75	3	210	1.42%
2021/12/20	3	34.80	1	34.50	34.70	2	217	0.92%
2021/12/17	3	34.70	3	34.85	34.70	0	217	0.00%
2021/12/16	2	34.70	8	34.65	34.70	-6	215	-2.79%
2021/12/15	0	0.00	3	34.62	34.50	-3	217	-1.38%
2021/12/14	1	34.75	1	35.05	34.70	0	218	0.00%
2021/12/13	3	35.05	0	0.00	35.00	3	218	1.37%
2021/12/10	0	0.00	1	35.20	35.10	-1	217	-0.46%
2021/12/09	5	35.32	2	35.23	35.20	3	219	1.37%
2021/12/08	9	35.29	0	0.00	35.35	9	219	4.10%
2021/12/07	1	35.20	2	35.20	35.20	-1	221	-0.45%
2021/12/06	2	35.10	2	35.20	35.20	0	222	0.00%
2021/12/03	10	34.88	0	0.00	34.95	10	225	4.44%
2021/12/02	6	34.96	2	35.05	34.75	4	228	1.75%
2021/12/01	8	35.04	0	0.00	35.00	8	229	3.49%
2021/11/30	1	35.10	13	35.46	35.10	-12	227	-5.27%
2021/11/29	3	35.55	7	35.61	35.60	-4	229	-1.75%
2021/11/26	4	35.91	10	36.05	35.70	-6	233	-2.57%
2021/11/25	4	35.98	4	36.01	36.15	0	234	0.00%
2021/11/24	7	35.70	1	35.60	35.60	6	231	2.59%
2021/11/23	0	0.00	10	35.44	35.35	-10	232	-4.30%
2021/11/22	3	35.68	15	35.70	35.70	-12	234	-5.13%
2021/11/19	12	35.07	0	0.00	35.00	12	231	5.19%
2021/11/18	1	34.50	0	0.00	34.35	1	231	0.43%
2021/11/17	0	0.00	6	33.85	34.00	-6	249	-2.40%
2021/11/16	3	34.00	1	33.90	34.00	2	251	0.80%
2021/11/15	0	0.00	3	34.05	34.00	-3	256	-1.17%
2021/11/12	0	0.00	2	34.30	34.10	-2	259	-0.77%
2021/11/11	13	34.40	1	34.30	34.15	12	261	4.59%
2021/11/10	6	33.95	0	0.00	34.15	6	265	2.26%
2021/11/08	1	33.40	0	0.00	33.35	1	264	0.38%
2021/11/05	4	33.05	1	33.05	33.05	3	271	1.10%
2021/11/04	4	33.26	0	0.00	33.00	4	274	1.46%
2021/11/03	3	33.07	1	33.00	33.10	2	273	0.73%
2021/11/02	2	33.03	0	0.00	33.00	2	273	0.73%
2021/11/01	1	33.15	0	0.00	33.15	1	273	0.37%
2021/10/29	0	0.00	2	33.15	33.05	-2	272	-0.73%
2021/10/28	5	33.25	0	0.00	33.25	5	270	1.85%
2021/10/27	0	0.00	3	33.53	33.40	-3	269	-1.11%
2021/10/26	2	33.75	8	33.71	33.75	-6	268	-2.23%
2021/10/25	0	0.00	2	33.78	33.80	-2	267	-0.75%
2021/10/22	2	33.80	35	34.11	33.80	-33	272	-12.12%
2021/10/21	633	34.32	0	0.00	34.90	633	266	237.24%	大買/鉅額交易
2021/10/20	0	0.00	2	33.18	33.10	-2	253	-0.79%
2021/10/19	1	33.10	0	0.00	33.30	1	254	0.39%
2021/10/15	8	33.20	1	33.15	33.15	7	257	2.72%
2021/10/14	0	0.00	3	33.25	33.10	-3	256	-1.17%
2021/10/13	1	33.00	0	0.00	33.40	1	256	0.39%
2021/10/12	2	32.95	5	32.77	33.10	-3	252	-1.19%
2021/10/07	2	32.73	0	0.00	32.80	2	251	0.79%
2021/10/06	22	32.51	0	0.00	32.40	22	256	8.57%
2021/10/05	14	32.51	10	32.41	32.50	4	259	1.54%
2021/10/04	0	0.00	1	32.50	32.55	-1	264	-0.38%
2021/10/01	1	32.75	34	33.08	32.75	-33	263	-12.53%
2021/09/30	0	0.00	7	33.25	33.55	-7	260	-2.69%
2021/09/29	8	33.41	0	0.00	33.55	8	261	3.06%
2021/09/28	6	33.20	3	33.17	33.25	3	257	1.16%
2021/09/27	37	32.75	0	0.00	33.05	37	273	13.53%
2021/09/24	5	32.43	0	0.00	32.35	5	291	1.72%
2021/09/23	1	32.20	1	32.15	32.20	0	292	0.00%
2021/09/22	10	32.27	21	32.24	32.10	-11	293	-3.74%
2021/09/17	0	0.00	6	32.73	32.75	-6	291	-2.06%
2021/09/16	0	0.00	5	32.80	32.75	-5	296	-1.69%
2021/09/15	0	0.00	1	32.85	32.85	-1	302	-0.33%
2021/09/14	15	32.70	8	32.59	32.70	7	302	2.31%
2021/09/13	6	32.40	11	32.45	32.70	-5	302	-1.65%
2021/09/09	0	0.00	6	32.10	32.10	-6	305	-1.96%
2021/09/08	0	0.00	11	32.33	32.15	-11	306	-3.59%
2021/09/07	0	0.00	5	32.41	32.25	-5	305	-1.64%
2021/09/06	0	0.00	10	32.71	32.55	-10	301	-3.31%
2021/09/03	3	32.90	0	0.00	32.95	3	300	1.00%
2021/09/02	7	33.01	19	32.87	32.75	-12	300	-3.99%
2021/09/01	9	33.02	8	33.09	33.00	1	296	0.34%
2021/08/31	27	33.14	2	33.28	33.20	25	291	8.57%
2021/08/30	1	33.70	3	33.62	33.60	-2	286	-0.70%
2021/08/27	9	33.71	2	33.83	33.70	7	295	2.37%
2021/08/26	0	0.00	13	34.12	33.90	-13	296	-4.39%
2021/08/25	1	34.95	11	34.84	34.80	-10	296	-3.37%
2021/08/24	26	34.56	2	34.78	34.85	24	296	8.08%
2021/08/23	14	34.21	4	34.15	34.15	10	288	3.47%
2021/08/20	0	0.00	9	33.97	34.05	-9	269	-3.34%
2021/08/19	2	34.50	15	34.43	34.20	-13	270	-4.80%
2021/08/18	1	34.80	0	0.00	34.80	1	268	0.37%
2021/08/17	0	0.00	2	34.78	34.80	-2	268	-0.74%
2021/08/16	0	0.00	11	35.26	34.85	-11	268	-4.10%
2021/08/13	0	0.00	5	35.53	35.45	-5	265	-1.88%
2021/08/12	10	35.66	3	35.62	35.60	7	263	2.65%
2021/08/11	6	35.88	0	0.00	35.60	6	267	2.25%
2021/08/10	4	36.25	9	36.20	36.10	-5	267	-1.87%
2021/08/09	8	36.39	10	36.52	36.40	-2	290	-0.69%
2021/08/06	1	36.60	7	36.48	36.55	-6	301	-1.99%
2021/08/05	0	0.00	2	36.30	36.45	-2	324	-0.62%
2021/08/04	0	0.00	1	36.35	36.45	-1	351	-0.28%
2021/08/03	1	36.35	0	0.00	36.35	1	364	0.27%
2021/08/02	14	36.16	0	0.00	36.35	14	376	3.72%
2021/07/30	4	36.13	0	0.00	36.20	4	394	1.01%
2021/07/29	0	0.00	5	35.99	36.05	-5	402	-1.24%
2021/07/28	14	35.93	0	0.00	35.85	14	416	3.36%
2021/07/27	1	36.40	1	36.35	36.15	0	429	0.00%
2021/07/26	1	36.30	9	36.28	36.50	-8	446	-1.79%
2021/07/23	22	36.34	0	0.00	36.30	22	458	4.80%
2021/07/22	1	36.00	0	0.00	36.00	1	482	0.21%
2021/07/21	7	35.75	5	35.83	35.70	2	494	0.40%
2021/07/20	1	35.95	0	0.00	35.90	1	513	0.19%
2021/07/19	1	36.25	0	0.00	36.25	1	527	0.19%
2021/07/16	1	36.05	0	0.00	36.20	1	562	0.18%
2021/07/14	5	36.08	4	36.05	35.90	1	630	0.16%
2021/07/13	4	36.85	0	0.00	36.20	4	698	0.57%
2021/07/12	6	37.23	1	37.15	36.85	5	705	0.71%
2021/07/09	4	36.95	16	37.51	36.90	-12	731	-1.64%
2021/07/08	0	0.00	9	37.73	37.70	-9	738	-1.22%
2021/07/07	7	37.83	3	37.90	37.70	4	752	0.53%
2021/07/06	3	38.02	1	37.90	38.00	2	775	0.26%
2021/07/05	3	37.98	1	37.85	37.90	2	775	0.26%
2021/07/02	8	38.43	14	38.10	37.65	-6	776	-0.77%
2021/07/01	14	38.93	10	38.03	38.20	4	761	0.53%
2021/06/29	1	38.00	5	38.40	38.00	-4	739	-0.54%
2021/06/28	0	0.00	6	38.13	38.45	-6	739	-0.81%
2021/06/25	5	38.35	12	38.26	38.30	-7	742	-0.94%
2021/06/24	41	37.66	0	0.00	37.85	41	747	5.49%
2021/06/23	6	37.11	2	37.08	37.05	4	744	0.54%
2021/06/22	0	0.00	3	37.20	37.20	-3	754	-0.40%
2021/06/21	0	0.00	9	36.94	37.00	-9	757	-1.19%
2021/06/18	1	37.40	34	37.02	37.40	-33	762	-4.33%
2021/06/17	0	0.00	2	37.30	37.30	-2	763	-0.26%
2021/06/16	0	0.00	5	36.92	37.25	-5	765	-0.65%
2021/06/15	1	36.90	18	36.90	36.90	-17	764	-2.22%
2021/06/11	7	36.86	0	0.00	37.10	7	764	0.92%
2021/06/09	0	0.00	9	36.37	36.30	-9	762	-1.18%
2021/06/08	1	36.55	33	36.72	36.55	-32	763	-4.19%
2021/06/07	0	0.00	32	36.64	37.15	-32	762	-4.19%
2021/06/04	59	37.18	20	37.37	37.10	39	759	5.13%
2021/06/03	3	36.47	17	36.33	36.55	-14	747	-1.87%
2021/06/02	0	0.00	32	36.20	36.30	-32	748	-4.28%
2021/06/01	1	35.95	11	35.94	36.25	-10	743	-1.35%
2021/05/31	0	0.00	5	35.34	35.35	-5	738	-0.68%
2021/05/28	0	0.00	4	35.30	35.25	-4	737	-0.54%
2021/05/27	2	35.10	7	34.83	35.00	-5	737	-0.68%
2021/05/26	7	35.03	2	35.08	35.00	5	738	0.68%
2021/05/25	23	35.46	4	35.23	35.10	19	738	2.57%
2021/05/24	4	34.61	1	34.95	35.00	3	737	0.41%
2021/05/21	24	34.55	9	34.51	34.50	15	738	2.03%
2021/05/20	9	34.09	6	34.25	34.00	3	739	0.41%
2021/05/19	1	34.50	0	0.00	34.50	1	738	0.14%
2021/05/18	15	34.25	4	34.30	34.60	11	740	1.49%
2021/05/17	18	33.14	25	32.82	32.40	-7	736	-0.95%
2021/05/14	8	34.73	7	34.66	34.40	1	711	0.14%
2021/05/13	7	34.84	31	34.85	34.35	-24	703	-3.41%
2021/05/12	35	35.97	50	35.62	35.80	-15	679	-2.21%
2021/05/11	17	39.69	17	39.39	38.55	0	653	0.00%
2021/05/10	8	40.23	2	40.40	40.30	6	642	0.93%
2021/05/07	27	39.23	53	39.47	39.50	-26	636	-4.08%
2021/05/06	8	40.38	9	40.13	40.30	-1	619	-0.16%
2021/05/05	36	40.42	6	39.63	39.95	30	613	4.89%
2021/05/04	41	39.26	63	39.35	39.30	-22	600	-3.66%
2021/05/03	39	40.29	21	40.63	39.85	18	585	3.08%
2021/04/29	23	41.08	9	41.53	41.00	14	571	2.45%
2021/04/28	54	41.74	49	42.05	41.55	5	565	0.88%
2021/04/27	4	40.88	22	40.84	40.65	-18	549	-3.28%
2021/04/26	85	40.57	35	40.68	40.85	50	539	9.26%
2021/04/23	42	39.24	15	39.16	39.55	27	525	5.14%
2021/04/22	80	39.73	147	39.89	39.25	-67	518	-12.92%	大賣/
2021/04/21	20	40.16	18	40.17	39.95	2	484	0.41%
2021/04/20	15	41.57	58	41.49	40.50	-43	465	-9.23%
2021/04/19	92	41.85	86	41.15	42.70	6	432	1.39%
2021/04/16	83	38.64	49	38.63	38.85	34	398	8.54%
2021/04/15	48	38.73	5	38.61	38.65	43	399	10.77%
2021/04/14	23	37.35	27	37.51	37.35	-4	378	-1.06%
2021/04/13	2	37.80	46	38.07	38.00	-44	370	-11.86%
2021/04/12	55	37.35	17	37.47	38.30	38	358	10.59%
2021/04/09	2	36.25	17	36.31	36.20	-15	338	-4.44%
2021/04/08	22	36.25	14	36.21	36.25	8	340	2.35%
2021/04/07	11	36.22	0	0.00	36.25	11	338	3.25%
2021/04/06	15	36.06	2	36.00	36.00	13	343	3.79%
2021/04/01	6	35.76	5	35.74	35.70	1	354	0.28%
2021/03/31	4	35.95	0	0.00	35.80	4	355	1.12%
2021/03/30	20	35.95	6	35.91	35.90	14	355	3.94%
2021/03/29	0	0.00	19	36.22	35.80	-19	355	-5.34%
2021/03/26	1	36.60	1	36.55	36.45	0	373	0.00%
2021/03/25	0	0.00	4	36.65	36.50	-4	373	-1.07%
2021/03/24	2	36.45	7	36.38	36.45	-5	370	-1.35%
2021/03/23	15	35.96	4	35.70	36.40	11	367	2.99%
2021/03/22	18	35.28	1	35.25	35.45	17	366	4.64%
2021/03/19	2	35.10	10	35.04	35.05	-8	368	-2.17%
2021/03/18	1	35.10	0	0.00	35.10	1	380	0.26%
2021/03/17	0	0.00	7	35.04	35.05	-7	380	-1.84%
2021/03/16	1	35.10	12	34.92	35.05	-11	380	-2.89%
2021/03/15	3	34.80	1	34.80	34.85	2	383	0.52%
2021/03/12	0	0.00	2	34.90	34.85	-2	394	-0.51%
2021/03/11	12	34.95	4	35.03	34.90	8	397	2.01%
2021/03/10	0	0.00	4	34.96	34.85	-4	397	-1.01%
2021/03/09	2	35.18	10	35.19	35.15	-8	399	-2.00%
2021/03/08	11	35.25	5	34.99	35.20	6	400	1.50%
2021/03/05	5	34.34	4	34.20	34.40	1	399	0.25%
2021/03/04	5	34.19	10	34.19	34.25	-5	409	-1.22%
2021/03/03	17	33.93	1	34.05	34.05	16	409	3.90%
2021/03/02	0	0.00	7	33.95	33.70	-7	410	-1.71%
2021/02/26	7	34.11	27	34.14	33.90	-20	412	-4.85%
2021/02/25	4	34.49	4	34.43	34.45	0	409	0.00%
2021/02/24	2	34.75	24	34.67	34.40	-22	408	-5.39%
2021/02/23	52	34.47	0	0.00	34.65	52	407	12.77%
2021/02/22	1	34.35	4	34.09	34.10	-3	403	-0.74%
2021/02/19	0	0.00	1	33.80	33.65	-1	402	-0.25%
2021/02/18	3	33.75	6	33.85	33.85	-3	401	-0.75%
2021/02/17	16	33.21	30	33.34	33.30	-14	396	-3.53%
2021/02/05	1	32.70	0	0.00	32.70	1	393	0.25%
2021/02/04	0	0.00	11	32.54	32.35	-11	395	-2.78%
2021/02/03	2	32.70	4	32.54	32.80	-2	402	-0.50%
2021/02/02	17	32.54	2	32.50	32.55	15	406	3.69%
2021/02/01	8	32.45	0	0.00	32.40	8	406	1.97%
2021/01/29	1	32.35	0	0.00	32.35	1	405	0.25%
2021/01/28	1	33.00	2	33.05	33.00	-1	401	-0.25%
2021/01/27	0	0.00	1	33.25	33.25	-1	400	-0.25%
2021/01/26	0	0.00	4	33.33	33.20	-4	398	-1.00%
2021/01/25	4	33.30	0	0.00	33.55	4	401	1.00%
2021/01/20	0	0.00	7	34.17	33.50	-7	394	-1.77%
2021/01/19	4	34.65	0	0.00	34.50	4	383	1.04%
2021/01/18	2	34.45	10	34.40	34.35	-8	385	-2.08%
2021/01/15	3	35.45	27	35.44	34.90	-24	378	-6.35%
2021/01/14	4	35.75	9	35.79	35.60	-5	370	-1.35%
2021/01/13	24	35.84	12	36.05	35.95	12	369	3.25%
2021/01/12	16	36.56	39	36.45	35.80	-23	364	-6.31%
2021/01/11	72	37.26	56	37.26	37.05	16	351	4.55%
2021/01/08	31	36.22	24	36.24	36.25	7	318	2.20%
2021/01/07	26	36.05	0	0.00	36.20	26	304	8.54%
2021/01/06	1	35.95	29	35.96	35.70	-28	296	-9.45%
2021/01/05	6	36.10	6	35.93	35.90	0	292	0.00%
2021/01/04	5	35.96	9	36.01	35.90	-4	290	-1.38%
2020/12/31	10	35.78	5	35.87	35.90	5	295	1.69%
2020/12/30	5	35.75	0	0.00	35.60	5	292	1.71%
2020/12/29	33	35.85	17	35.98	35.50	16	292	5.46%
2020/12/28	35	36.24	4	36.10	36.00	31	286	10.82%
2020/12/25	12	35.76	10	35.75	35.80	2	272	0.73%
2020/12/24	6	35.45	0	0.00	35.40	6	270	2.22%
2020/12/23	15	35.25	7	35.40	35.10	8	269	2.97%
2020/12/22	57	35.76	55	36.09	35.20	2	270	0.74%
2020/12/21	12	35.01	3	34.70	35.20	9	256	3.51%
2020/12/18	4	34.90	0	0.00	34.70	4	258	1.55%
2020/12/17	5	34.82	6	34.78	34.70	-1	253	-0.39%
2020/12/16	11	34.70	0	0.00	34.95	11	256	4.29%
2020/12/15	6	34.63	6	34.83	34.50	0	272	0.00%
2020/12/14	3	34.88	0	0.00	35.00	3	269	1.11%
2020/12/11	0	0.00	2	34.48	34.50	-2	256	-0.78%
2020/12/10	4	34.54	19	34.51	34.55	-15	257	-5.82%
2020/12/09	12	34.58	3	34.65	34.80	9	257	3.50%
2020/12/08	11	34.98	2	34.45	34.45	9	261	3.44%
2020/12/07	0	0.00	13	35.35	35.10	-13	252	-5.14%
2020/12/04	0	0.00	1	35.60	35.50	-1	251	-0.40%
2020/12/03	11	35.80	9	35.61	35.55	2	253	0.79%
2020/12/02	0	0.00	24	35.61	35.55	-24	274	-8.75%
2020/12/01	8	35.81	18	35.86	35.75	-10	275	-3.63%
2020/11/30	3	36.10	13	36.17	36.40	-10	280	-3.57%
2020/11/27	3	35.65	9	35.56	35.65	-6	275	-2.17%
2020/11/26	0	0.00	1	35.60	35.75	-1	279	-0.36%
2020/11/25	6	35.76	4	35.53	35.60	2	291	0.69%
2020/11/24	3	35.72	7	35.56	35.55	-4	325	-1.23%
2020/11/23	12	35.49	2	35.40	35.55	10	333	3.00%
2020/11/19	2	35.70	0	0.00	35.70	2	365	0.55%
2020/11/18	1	35.75	1	35.60	35.60	0	370	0.00%
2020/11/17	1	35.70	7	35.64	35.55	-6	371	-1.62%
2020/11/16	5	35.66	6	35.66	35.70	-1	385	-0.26%
2020/11/13	1	35.65	5	35.75	35.65	-4	394	-1.01%
2020/11/12	3	35.75	19	35.84	35.75	-16	406	-3.93%
2020/11/11	31	35.89	0	0.00	36.00	31	428	7.24%
2020/11/10	2	35.50	13	35.73	35.40	-11	434	-2.53%
2020/11/09	15	35.10	1	35.20	35.25	14	431	3.25%
2020/11/06	1	34.60	1	34.65	34.75	0	430	0.00%
2020/11/05	4	34.56	5	34.62	34.65	-1	434	-0.23%
2020/11/04	8	34.32	13	34.28	34.30	-5	440	-1.14%
2020/11/03	8	34.30	0	0.00	34.25	8	440	1.82%
2020/10/30	0	0.00	14	34.59	34.40	-14	439	-3.19%
2020/10/29	16	34.76	7	34.42	34.90	9	437	2.06%
2020/10/28	0	0.00	8	35.25	35.15	-8	438	-1.83%
2020/10/27	4	35.45	0	0.00	35.40	4	437	0.92%
2020/10/26	12	35.63	14	35.83	35.55	-2	438	-0.46%
2020/10/23	1	35.15	1	35.15	35.20	0	437	0.00%
2020/10/22	1	35.05	4	35.19	35.15	-3	440	-0.68%
2020/10/21	1	35.30	4	35.31	35.20	-3	447	-0.67%
2020/10/20	0	0.00	2	35.20	35.25	-2	458	-0.44%
2020/10/19	13	35.28	4	35.20	35.25	9	467	1.92%
2020/10/16	13	34.99	0	0.00	34.95	13	471	2.75%
2020/10/15	0	0.00	1	35.20	34.75	-1	479	-0.21%
2020/10/14	0	0.00	2	35.05	35.05	-2	485	-0.41%
2020/10/13	13	34.85	2	34.83	34.85	11	509	2.16%
2020/10/12	0	0.00	1	35.30	35.15	-1	559	-0.18%
2020/10/08	5	35.66	3	35.48	35.50	2	563	0.35%
2020/10/07	8	34.79	0	0.00	35.00	8	558	1.43%
2020/10/06	10	34.81	2	34.60	34.80	8	560	1.43%
2020/10/05	4	34.30	0	0.00	34.45	4	563	0.71%
2020/09/30	0	0.00	5	34.20	34.15	-5	567	-0.88%
2020/09/29	5	34.03	3	34.07	34.10	2	571	0.35%
2020/09/28	4	34.04	0	0.00	34.15	4	572	0.70%
2020/09/25	7	33.90	2	33.90	33.90	5	576	0.87%
2020/09/24	14	34.60	34	34.52	33.95	-20	576	-3.47%
2020/09/23	4	35.24	13	35.26	35.25	-9	564	-1.59%
2020/09/22	4	36.08	6	35.88	35.80	-2	557	-0.36%
2020/09/21	10	36.22	7	36.44	36.35	3	554	0.54%
2020/09/18	32	37.07	32	36.88	36.50	0	552	0.00%
2020/09/17	4	36.41	17	36.31	36.25	-13	531	-2.45%
2020/09/16	15	35.94	8	35.85	36.00	7	531	1.32%
2020/09/15	17	35.96	0	0.00	35.85	17	533	3.19%
2020/09/14	3	35.75	0	0.00	35.75	3	538	0.56%
2020/09/11	9	35.31	5	35.80	35.45	4	540	0.74%
2020/09/10	2	35.98	3	36.00	35.75	-1	535	-0.19%
2020/09/09	2	35.80	10	35.63	35.95	-8	537	-1.49%
2020/09/08	2	36.30	6	36.53	36.20	-4	535	-0.75%
2020/09/07	35	36.72	35	36.83	36.50	0	535	0.00%
2020/09/04	23	35.59	13	35.60	35.85	10	515	1.94%
2020/09/03	30	35.99	5	35.78	35.65	25	515	4.85%
2020/09/02	8	36.05	10	36.10	35.65	-2	508	-0.39%
2020/09/01	7	36.10	8	36.09	36.25	-1	503	-0.20%
2020/08/31	6	36.96	30	36.83	36.65	-24	500	-4.79%
2020/08/28	60	36.69	51	36.87	37.25	9	491	1.83%
2020/08/27	30	35.62	7	35.25	35.50	23	463	4.96%
2020/08/26	5	35.02	44	35.16	35.10	-39	457	-8.53%
2020/08/25	51	34.58	14	35.18	35.15	37	450	8.21%
2020/08/24	15	33.09	5	33.34	33.15	10	424	2.36%
2020/08/21	10	33.20	0	0.00	33.30	10	421	2.37%
2020/08/20	1	33.55	43	32.89	32.55	-42	430	-9.77%
2020/08/19	21	34.24	21	34.03	34.25	0	423	0.00%
2020/08/18	7	34.81	23	34.70	34.40	-16	416	-3.84%
2020/08/17	46	35.89	9	35.73	35.75	37	404	9.14%
2020/08/14	9	34.46	1	34.10	35.10	8	382	2.09%
2020/08/13	2	33.80	0	0.00	34.10	2	368	0.54%
2020/08/12	1	33.80	5	33.62	33.85	-4	369	-1.08%
2020/08/11	3	34.30	10	34.24	33.85	-7	369	-1.89%
2020/08/10	31	34.04	10	34.35	34.30	21	371	5.65%
2020/08/07	0	0.00	1	33.30	33.30	-1	370	-0.27%
2020/08/06	0	0.00	2	33.60	33.30	-2	370	-0.54%
2020/08/05	3	33.30	0	0.00	33.40	3	370	0.81%
2020/08/04	0	0.00	2	33.05	33.05	-2	370	-0.54%
2020/08/03	2	32.93	6	32.78	33.00	-4	374	-1.07%
2020/07/31	1	32.95	1	32.85	32.85	0	374	0.00%
2020/07/30	0	0.00	4	33.16	33.00	-4	374	-1.07%
2020/07/29	10	33.03	7	33.04	33.00	3	373	0.80%
2020/07/28	2	32.50	3	32.30	32.30	-1	374	-0.27%
2020/07/27	1	32.95	2	32.53	32.25	-1	380	-0.26%
2020/07/24	0	0.00	9	33.39	32.95	-9	378	-2.38%
2020/07/23	5	33.97	27	34.34	34.00	-22	367	-5.99%
2020/07/22	15	34.63	25	34.42	34.40	-10	360	-2.77%
2020/07/21	40	34.63	7	34.48	34.80	33	355	9.28%
2020/07/20	16	34.77	25	34.17	34.35	-9	346	-2.59%
2020/07/17	10	35.34	67	35.26	34.45	-57	342	-16.62%
2020/07/16	95	35.18	61	35.21	36.30	34	322	10.56%
2020/07/15	15	32.92	1	32.90	33.00	14	273	5.12%
2020/07/14	23	33.12	42	32.83	32.60	-19	274	-6.91%
2020/07/13	21	32.44	11	32.34	32.85	10	273	3.66%
2020/07/10	0	0.00	8	32.29	32.30	-8	274	-2.91%
2020/07/09	2	33.15	32	32.66	32.40	-30	275	-10.89%
2020/07/08	29	32.39	4	32.04	32.60	25	270	9.24%
2020/07/07	6	32.10	25	32.07	31.95	-19	272	-6.96%
2020/07/06	26	32.27	0	0.00	32.40	26	274	9.48%
2020/07/03	14	31.61	2	31.78	31.70	12	274	4.37%
2020/07/02	2	31.90	0	0.00	31.95	2	291	0.69%
2020/06/29	0	0.00	1	31.60	31.45	-1	294	-0.34%
2020/06/24	0	0.00	1	32.00	31.85	-1	294	-0.34%
2020/06/23	2	32.23	18	32.31	32.05	-16	294	-5.44%
2020/06/22	4	33.40	31	33.04	32.70	-27	293	-9.20%
2020/06/19	17	32.70	7	32.91	33.30	10	293	3.40%
2020/06/18	0	0.00	13	32.23	32.30	-13	287	-4.52%
2020/06/17	9	32.12	5	31.90	32.35	4	288	1.39%
2020/06/16	55	31.68	2	31.85	32.10	53	293	18.08%
2020/06/15	0	0.00	18	30.97	30.95	-18	305	-5.90%
2020/06/12	17	30.89	2	30.93	31.15	15	309	4.85%
2020/06/11	0	0.00	30	31.74	31.35	-30	315	-9.52%
2020/06/10	9	32.05	5	32.00	32.05	4	317	1.26%
2020/06/09	0	0.00	5	32.18	32.00	-5	330	-1.51%
2020/06/08	17	32.38	20	32.24	32.40	-3	343	-0.87%
2020/06/05	13	32.19	0	0.00	32.15	13	345	3.76%
2020/06/04	1	32.15	46	32.41	32.10	-45	352	-12.76%
2020/06/03	52	32.32	0	0.00	32.60	52	355	14.61%
2020/06/02	18	31.65	6	31.54	31.55	12	348	3.44%
2020/06/01	8	31.28	0	0.00	31.35	8	372	2.15%
2020/05/28	4	31.20	9	30.92	30.95	-5	392	-1.27%
2020/05/27	27	31.55	61	31.41	30.95	-34	394	-8.62%
2020/05/26	24	30.90	1	30.95	31.30	23	386	5.94%
2020/05/25	15	30.14	12	29.85	30.20	3	380	0.79%
2020/05/22	0	0.00	24	29.84	29.85	-24	383	-6.26%
2020/05/21	2	30.20	2	30.33	30.25	0	390	0.00%
2020/05/20	1	30.05	2	30.15	30.05	-1	389	-0.26%
2020/05/19	26	30.17	0	0.00	30.30	26	389	6.68%
2020/05/18	6	29.80	0	0.00	29.70	6	388	1.55%
2020/05/15	2	29.95	23	29.84	29.60	-21	386	-5.44%
2020/05/14	20	30.49	5	29.64	30.35	15	380	3.94%
2020/05/13	8	29.63	9	29.45	29.70	-1	381	-0.26%
2020/05/12	0	0.00	45	29.97	29.80	-45	383	-11.72%
2020/05/11	6	30.20	4	30.28	30.15	2	392	0.51%
2020/05/08	4	30.35	0	0.00	30.30	4	392	1.02%
2020/05/07	12	29.96	2	29.90	29.80	10	392	2.55%
2020/05/06	5	29.45	7	29.61	29.60	-2	395	-0.51%
2020/05/05	6	29.80	11	29.68	29.80	-5	397	-1.26%
2020/05/04	2	29.70	16	29.57	29.60	-14	400	-3.49%
2020/04/30	7	30.29	8	30.30	30.05	-1	402	-0.25%
2020/04/29	21	29.57	3	29.62	30.00	18	406	4.43%
2020/04/28	9	29.30	8	29.13	29.25	1	408	0.25%
2020/04/27	30	28.88	0	0.00	29.05	30	440	6.81%
2020/04/24	10	28.30	7	28.52	28.40	3	439	0.68%
2020/04/23	14	28.42	5	28.10	28.65	9	440	2.05%
2020/04/22	11	28.02	1	27.95	27.95	10	441	2.26%
2020/04/20	0	0.00	6	29.35	29.10	-6	441	-1.36%
2020/04/17	9	29.78	25	29.42	29.65	-16	447	-3.58%
2020/04/16	1	28.85	5	28.88	29.00	-4	444	-0.90%
2020/04/15	3	29.10	2	29.13	29.20	1	445	0.22%
2020/04/14	3	28.40	0	0.00	28.55	3	443	0.68%
2020/04/13	0	0.00	1	27.85	27.95	-1	449	-0.22%
2020/04/10	17	27.96	1	27.10	27.85	16	460	3.47%
2020/04/09	0	0.00	15	26.68	26.65	-15	480	-3.12%
2020/04/08	0	0.00	14	26.66	26.75	-14	492	-2.85%
2020/04/07	43	26.61	40	26.50	27.10	3	492	0.61%
2020/04/06	14	25.20	0	0.00	25.20	14	490	2.86%
2020/04/01	5	25.00	4	24.96	24.95	1	493	0.20%
2020/03/31	7	24.99	0	0.00	24.90	7	512	1.37%
2020/03/30	4	24.70	0	0.00	24.70	4	519	0.77%
2020/03/27	6	25.03	5	24.98	24.85	1	524	0.19%
2020/03/26	15	24.79	2	24.53	24.80	13	551	2.36%
2020/03/25	8	24.81	27	24.78	24.55	-19	550	-3.45%
2020/03/24	2	24.10	2	24.00	24.10	0	549	0.00%
2020/03/23	21	23.34	1	23.20	23.20	20	549	3.64%
2020/03/20	6	22.31	6	23.00	23.25	0	551	0.00%
2020/03/19	17	21.53	17	21.44	21.15	0	545	0.00%
2020/03/18	5	23.34	3	23.20	22.90	2	529	0.38%
2020/03/17	12	23.26	13	23.12	23.10	-1	525	-0.19%
2020/03/16	0	0.00	27	24.66	24.05	-27	517	-5.21%
2020/03/13	51	24.77	58	24.43	25.35	-7	511	-1.37%
2020/03/12	40	26.83	13	27.40	26.40	27	496	5.44%
2020/03/11	1	29.20	11	29.14	28.60	-10	481	-2.08%
2020/03/10	26	29.05	17	28.81	29.15	9	479	1.88%
2020/03/09	1	29.50	9	30.36	29.45	-8	473	-1.69%
2020/03/06	4	31.55	44	30.97	30.65	-40	470	-8.51%
2020/03/05	5	31.12	26	31.41	31.80	-21	467	-4.49%
2020/03/04	54	30.66	27	30.61	30.85	27	443	6.08%
2020/03/03	6	29.63	15	29.32	29.25	-9	425	-2.12%
2020/03/02	28	29.39	1	29.45	29.25	27	424	6.37%
2020/02/27	0	0.00	11	30.08	29.75	-11	425	-2.58%
2020/02/26	9	30.60	1	30.00	30.50	8	431	1.86%
2020/02/25	4	30.11	1	30.20	30.05	3	432	0.69%
2020/02/24	1	30.95	6	31.67	30.80	-5	430	-1.16%
2020/02/21	0	0.00	1	32.05	32.05	-1	424	-0.24%
2020/02/20	0	0.00	12	32.10	31.85	-12	426	-2.81%
2020/02/19	8	31.93	5	31.89	32.05	3	427	0.70%
2020/02/18	0	0.00	4	31.90	32.00	-4	428	-0.93%
2020/02/17	0	0.00	10	31.98	31.85	-10	433	-2.31%
2020/02/14	3	32.50	5	32.28	32.15	-2	435	-0.46%
2020/02/13	11	32.60	2	32.40	32.40	9	430	2.09%
2020/02/12	14	32.58	4	32.54	32.55	10	430	2.32%
2020/02/11	0	0.00	2	32.60	32.60	-2	421	-0.47%
2020/02/10	0	0.00	5	32.46	32.50	-5	422	-1.18%
2020/02/07	0	0.00	19	32.68	33.05	-19	421	-4.51%
2020/02/06	8	33.51	6	33.13	33.30	2	426	0.47%
2020/02/05	0	0.00	2	32.78	33.20	-2	426	-0.47%
2020/02/04	6	32.87	13	32.76	33.00	-7	428	-1.64%
2020/02/03	27	32.78	5	32.52	32.90	22	442	4.97%
2020/01/31	0	0.00	34	33.99	33.85	-34	446	-7.62%
2020/01/30	7	34.24	19	34.13	33.80	-12	444	-2.70%
2020/01/20	1	37.60	0	0.00	37.55	1	424	0.24%
2020/01/17	2	37.60	1	37.45	37.60	1	435	0.23%
2020/01/16	6	37.37	2	37.40	37.40	4	461	0.87%
2020/01/15	2	37.25	3	37.35	37.25	-1	470	-0.21%
2020/01/14	12	37.42	7	37.39	37.45	5	496	1.01%
2020/01/13	2	37.40	23	37.59	37.40	-21	553	-3.79%
2020/01/10	25	37.80	4	37.43	37.70	21	552	3.80%
2020/01/09	7	37.68	5	37.41	37.40	2	576	0.35%
2020/01/08	0	0.00	4	37.40	37.25	-4	584	-0.68%
2020/01/07	10	37.21	9	37.62	37.70	1	597	0.17%
2020/01/06	22	38.39	16	37.85	38.00	6	609	0.98%
2020/01/03	20	39.68	43	40.26	39.10	-23	627	-3.67%
2020/01/02	23	40.63	5	40.68	40.80	18	606	2.97%
2019/12/30	22	39.91	18	39.48	39.80	4	589	0.68%
2019/12/27	7	39.21	3	39.40	39.45	4	571	0.70%
2019/12/26	28	39.42	5	39.06	39.15	23	564	4.08%
2019/12/25	1	38.85	17	38.86	38.80	-16	546	-2.93%
2019/12/24	1	38.40	14	38.68	38.70	-13	539	-2.41%
2019/12/23	51	38.00	53	38.32	38.90	-2	532	-0.38%
2019/12/20	11	37.03	6	37.01	36.95	5	508	0.98%
2019/12/19	5	36.55	4	36.70	36.70	1	505	0.20%
2019/12/18	2	36.65	0	0.00	36.75	2	503	0.40%
2019/12/17	27	36.12	0	0.00	36.70	27	502	5.37%
2019/12/16	12	35.74	5	35.70	35.90	7	497	1.41%
2019/12/13	1	35.80	2	35.70	35.90	-1	499	-0.20%
2019/12/11	2	36.00	8	35.98	35.80	-6	501	-1.20%
2019/12/10	0	0.00	1	35.85	35.90	-1	501	-0.20%
2019/12/06	1	36.00	0	0.00	35.80	1	502	0.20%
2019/12/05	7	35.72	1	35.55	35.75	6	504	1.19%
2019/12/04	0	0.00	1	35.55	35.45	-1	506	-0.20%
2019/12/03	0	0.00	2	35.65	35.80	-2	519	-0.39%
2019/12/02	14	35.79	6	35.80	35.90	8	520	1.54%
2019/11/29	3	35.90	5	35.93	35.95	-2	551	-0.36%
2019/11/28	1	36.00	2	35.80	35.80	-1	562	-0.18%
2019/11/27	0	0.00	6	35.70	35.75	-6	585	-1.03%
2019/11/26	12	35.90	6	36.25	36.00	6	599	1.00%
2019/11/25	2	36.40	5	36.34	36.20	-3	623	-0.48%
2019/11/22	1	36.70	2	36.73	36.65	-1	631	-0.16%
2019/11/21	0	0.00	12	36.57	36.70	-12	672	-1.78%
2019/11/20	14	36.60	3	36.80	36.95	11	669	1.64%
2019/11/19	14	36.75	7	36.89	36.85	7	671	1.04%
2019/11/18	0	0.00	4	36.89	37.20	-4	673	-0.59%
2019/11/15	3	37.25	5	37.04	37.25	-2	672	-0.30%
2019/11/14	12	37.10	21	36.72	37.25	-9	670	-1.34%
2019/11/13	1	36.70	4	36.65	36.95	-3	665	-0.45%
2019/11/12	6	36.46	7	36.90	36.95	-1	661	-0.15%
2019/11/11	3	36.70	5	36.81	36.80	-2	663	-0.30%
2019/11/08	11	37.00	4	37.25	37.20	7	661	1.06%
2019/11/07	31	37.35	22	37.28	37.25	9	661	1.36%
2019/11/06	0	0.00	2	37.25	37.20	-2	657	-0.30%
2019/11/05	10	36.81	14	37.19	37.45	-4	656	-0.61%
2019/11/04	4	37.90	3	37.97	37.65	1	650	0.15%
2019/11/01	5	37.81	4	37.85	37.75	1	650	0.15%
2019/10/31	19	38.34	84	38.61	38.10	-65	645	-10.07%
2019/10/30	49	37.72	10	37.62	38.40	39	624	6.25%
2019/10/29	6	37.06	28	36.97	37.15	-22	606	-3.63%
2019/10/28	76	36.68	5	36.36	37.10	71	601	11.81%
2019/10/25	20	36.73	20	36.80	37.00	0	592	0.00%
2019/10/24	49	37.71	38	37.97	37.50	11	579	1.90%
2019/10/23	24	37.09	5	37.23	37.20	19	552	3.44%
2019/10/22	17	36.70	93	37.45	37.00	-76	540	-14.07%
2019/10/21	45	35.56	54	35.34	37.40	-9	511	-1.76%
2019/10/18	2	33.80	4	33.93	34.00	-2	451	-0.44%
2019/10/17	72	33.54	47	34.19	33.70	25	444	5.62%
2019/10/16	8	32.83	2	33.10	33.20	6	416	1.44%
2019/10/15	19	33.06	36	32.92	33.20	-17	406	-4.18%
2019/10/14	56	32.59	28	32.60	32.80	28	390	7.17%
2019/10/09	30	31.58	25	31.36	32.10	5	367	1.36%
2019/10/08	10	30.41	2	30.63	30.55	8	337	2.37%
2019/10/03	0	0.00	1	29.35	29.25	-1	327	-0.31%
2019/09/27	0	0.00	17	29.66	29.35	-17	326	-5.20%
2019/09/26	0	0.00	8	29.93	29.85	-8	323	-2.47%
2019/09/25	5	29.90	0	0.00	30.05	5	323	1.55%
2019/09/23	1	29.85	16	29.80	29.80	-15	321	-4.67%
2019/09/19	0	0.00	6	29.67	29.60	-6	320	-1.87%
2019/09/18	26	29.78	0	0.00	29.85	26	318	8.16%
2019/09/17	7	29.34	3	29.35	29.35	4	316	1.26%
2019/09/16	3	29.30	25	29.64	29.45	-22	316	-6.96%
2019/09/11	0	0.00	2	29.90	29.55	-2	313	-0.64%
2019/09/10	2	30.00	1	30.00	29.80	1	310	0.32%
2019/09/09	20	29.88	2	30.00	30.00	18	309	5.81%
2019/09/06	4	29.54	2	29.73	29.55	2	307	0.65%
2019/09/05	20	29.78	34	29.75	29.50	-14	304	-4.60%
2019/09/04	39	30.15	0	0.00	30.30	39	289	13.47%
2019/09/03	3	30.07	20	30.05	30.20	-17	286	-5.94%
2019/09/02	16	31.57	15	31.90	31.50	1	256	0.39%
2019/08/30	29	31.34	1	31.55	31.55	28	246	11.36%
2019/08/29	1	31.00	8	30.80	30.60	-7	223	-3.13%
2019/08/28	14	30.73	10	31.21	31.05	4	215	1.85%
2019/08/27	6	30.53	37	30.01	30.80	-31	186	-16.62%
2019/08/26	25	30.36	10	30.29	30.30	15	170	8.80%
2019/08/23	0	0.00	2	28.25	28.40	-2	126	-1.58%
2019/08/21	0	0.00	5	28.17	28.30	-5	122	-4.08%
2019/08/20	0	0.00	2	27.85	28.00	-2	121	-1.64%
2019/08/15	1	27.65	0	0.00	27.75	1	121	0.82%
2019/08/14	3	27.90	1	27.90	27.80	2	124	1.61%
2019/08/13	2	28.00	1	27.80	27.85	1	123	0.81%
2019/08/12	0	0.00	1	27.90	27.80	-1	125	-0.80%
2019/08/07	0	0.00	1	27.80	27.60	-1	136	-0.73%
2019/08/06	4	27.50	3	27.55	27.70	1	135	0.74%
2019/08/05	11	28.00	2	27.85	27.80	9	132	6.78%
2019/08/02	0	0.00	2	27.80	27.75	-2	129	-1.55%
2019/08/01	0	0.00	4	27.78	27.75	-4	129	-3.09%
2019/07/29	4	27.66	11	27.90	27.65	-7	131	-5.31%
2019/07/25	0	0.00	2	27.85	27.85	-2	126	-1.59%
2019/07/17	2	27.90	2	27.90	28.10	0	132	0.00%
2019/07/16	0	0.00	1	27.95	27.95	-1	131	-0.76%
2019/07/12	0	0.00	3	28.10	28.00	-3	132	-2.27%
2019/07/08	3	28.07	2	28.00	28.05	1	135	0.74%
2019/07/05	0	0.00	1	28.00	28.00	-1	137	-0.73%
2019/07/04	0	0.00	8	27.93	27.95	-8	136	-5.84%
2019/07/02	5	27.95	1	27.90	28.00	4	140	2.85%
2019/06/27	1	28.15	0	0.00	28.20	1	136	0.73%
2019/06/25	0	0.00	5	28.48	28.35	-5	135	-3.69%
2019/06/24	13	28.50	0	0.00	28.40	13	136	9.55%
2019/06/21	5	28.63	1	28.50	28.65	4	134	2.98%
2019/06/17	1	27.95	0	0.00	28.30	1	132	0.76%
2019/06/06	0	0.00	9	28.28	28.30	-9	126	-7.09%
2019/06/03	17	28.13	0	0.00	28.25	17	116	14.55%
2019/05/29	2	27.75	2	27.75	27.80	0	115	0.00%
2019/05/28	0	0.00	13	27.94	27.90	-13	116	-11.17%
2019/05/27	6	28.11	0	0.00	28.05	6	116	5.15%
2019/05/21	2	27.70	0	0.00	27.80	2	115	1.74%
2019/05/20	1	27.70	0	0.00	27.50	1	112	0.89%
2019/05/16	0	0.00	4	28.00	27.75	-4	106	-3.76%
2019/05/08	0	0.00	2	27.35	27.05	-2	95	-2.10%
2019/05/07	0	0.00	1	27.45	27.10	-1	95	-1.05%
2019/04/29	5	27.30	1	27.45	27.40	4	94	4.25%
2019/04/26	0	0.00	6	27.20	27.20	-6	91	-6.55%
2019/04/25	1	27.30	0	0.00	27.25	1	90	1.10%
2019/04/24	0	0.00	3	27.22	27.20	-3	87	-3.41%
2019/04/23	1	27.10	2	27.00	27.20	-1	86	-1.15%
2019/04/19	6	26.60	3	26.70	26.75	3	83	3.58%
2019/04/18	0	0.00	9	26.57	26.50	-9	82	-10.87%
2019/04/17	10	26.61	0	0.00	26.90	10	82	12.19%
2019/04/16	4	26.55	0	0.00	26.50	4	80	4.99%
2019/04/15	0	0.00	3	26.70	26.55	-3	77	-3.87%
2019/04/10	1	26.65	0	0.00	26.60	1	73	1.36%
2019/04/09	0	0.00	2	26.75	26.70	-2	74	-2.68%
2019/04/08	2	26.50	0	0.00	26.80	2	72	2.77%
2019/03/29	0	0.00	3	26.25	26.25	-3	69	-4.32%
2019/03/28	1	26.30	0	0.00	26.25	1	68	1.45%
2019/03/26	0	0.00	3	26.15	26.15	-3	67	-4.45%
2019/03/21	0	0.00	3	26.15	26.15	-3	67	-4.46%
2019/03/14	4	26.20	0	0.00	26.15	4	70	5.69%
2019/03/12	1	26.30	0	0.00	26.20	1	71	1.41%
2019/03/07	0	0.00	3	26.20	26.00	-3	71	-4.19%
2019/03/06	0	0.00	3	26.25	26.25	-3	70	-4.27%
2019/03/05	0	0.00	7	26.30	26.30	-7	71	-9.82%
2019/03/04	9	26.19	0	0.00	26.30	9	70	12.77%
2019/02/27	5	26.00	11	26.01	26.05	-6	68	-8.77%
2019/02/25	1	26.15	0	0.00	26.10	1	63	1.56%
2019/02/21	0	0.00	1	26.20	26.10	-1	62	-1.60%
2019/02/20	2	26.50	0	0.00	26.25	2	61	3.28%
2019/02/18	4	26.05	0	0.00	26.05	4	58	6.89%
2019/02/11	0	0.00	2	25.70	25.75	-2	53	-3.77%
2019/01/24	1	26.05	0	0.00	26.00	1	50	1.99%
2019/01/15	1	26.05	0	0.00	25.80	1	56	1.77%
2019/01/09	1	26.10	0	0.00	26.05	1	54	1.84%
2018/12/13	7	26.60	0	0.00	26.85	7	66	10.56%
2018/12/06	0	0.00	3	26.40	26.30	-3	63	-4.70%
2018/12/04	1	26.70	0	0.00	26.70	1	63	1.58%
2018/12/03	1	26.70	0	0.00	26.65	1	62	1.60%
2018/11/28	0	0.00	1	26.60	26.55	-1	62	-1.61%
2018/11/12	1	25.90	0	0.00	25.90	1	66	1.50%
2018/11/09	2	25.85	0	0.00	25.85	2	68	2.94%
2018/11/08	3	25.90	0	0.00	25.80	3	69	4.33%
2018/11/07	1	25.95	0	0.00	25.95	1	69	1.43%
2018/11/06	2	25.60	0	0.00	25.50	2	71	2.81%
2018/11/05	1	25.75	0	0.00	25.75	1	72	1.39%
2018/11/01	1	25.60	0	0.00	25.65	1	72	1.37%
2018/10/25	15	24.95	0	0.00	25.20	15	72	20.60%
2018/10/12	1	25.10	3	25.35	25.55	-2	81	-2.45%
2018/10/09	2	26.80	0	0.00	27.00	2	76	2.60%
2018/10/08	1	26.85	0	0.00	27.05	1	75	1.32%
2018/09/04	0	0.00	3	26.90	26.85	-3	75	-3.95%
2018/08/31	6	27.18	0	0.00	27.00	6	75	7.90%
2018/08/30	5	27.12	0	0.00	27.05	5	79	6.28%
2018/08/29	1	26.95	0	0.00	26.90	1	80	1.24%
2018/08/22	3	26.65	0	0.00	26.75	3	81	3.68%
2018/08/15	4	26.50	0	0.00	26.45	4	83	4.82%
2018/08/14	0	0.00	3	26.50	26.50	-3	83	-3.58%
2018/08/13	0	0.00	2	26.45	26.50	-2	88	-2.26%
2018/08/08	1	26.75	0	0.00	26.80	1	88	1.13%
2018/08/07	0	0.00	4	26.50	26.60	-4	91	-4.39%
2018/08/02	0	0.00	1	26.70	26.50	-1	99	-1.01%
2018/06/07	8	28.23	0	0.00	28.35	8	114	6.97%
2018/06/05	1	28.15	0	0.00	28.10	1	110	0.91%
2018/06/01	0	0.00	5	27.83	28.00	-5	107	-4.63%
2018/05/30	0	0.00	3	27.60	27.80	-3	108	-2.78%
2018/05/23	0	0.00	1	28.50	28.50	-1	109	-0.92%
2018/05/14	0	0.00	25	28.76	28.65	-25	113	-22.09%
2018/05/11	25	28.56	0	0.00	28.50	25	111	22.45%
2018/04/24	1	27.40	0	0.00	27.20	1	136	0.73%
2018/04/09	0	0.00	1	27.05	27.10	-1	143	-0.70%
2018/03/08	0	0.00	1	27.85	27.85	-1	172	-0.58%
2018/03/06	0	0.00	1	28.00	28.00	-1	178	-0.56%
2018/03/05	0	0.00	1	28.00	28.00	-1	180	-0.55%
2018/03/02	0	0.00	7	28.28	28.40	-7	185	-3.77%
2018/03/01	0	0.00	1	28.25	28.25	-1	186	-0.54%
2018/02/21	0	0.00	1	28.10	28.35	-1	191	-0.52%
2018/02/12	0	0.00	5	27.62	27.65	-5	190	-2.63%
2018/02/09	12	27.56	0	0.00	27.90	12	189	6.33%
2018/02/08	1	27.65	3	27.93	27.65	-2	187	-1.07%
2018/02/07	4	27.98	0	0.00	27.95	4	186	2.14%
2018/02/06	1	27.35	5	28.05	27.35	-4	188	-2.13%
2018/02/05	1	28.70	2	28.80	28.70	-1	182	-0.55%
2018/02/02	0	0.00	1	29.15	29.00	-1	180	-0.55%
2018/01/19	0	0.00	6	30.18	29.70	-6	172	-3.48%
2018/01/18	5	30.39	0	0.00	30.10	5	167	2.98%
2018/01/08	4	29.31	0	0.00	29.35	4	142	2.81%
2018/01/04	0	0.00	18	29.20	29.15	-18	140	-12.85%
2018/01/03	0	0.00	10	29.33	29.20	-10	139	-7.15%
2018/01/02	36	29.48	0	0.00	29.35	36	138	25.95%

大洋財報／上半年每股虧0.87元武漢大洋中心預定9月開幕UDN聯合新聞網－2024/08/27

大洋-KY（5907）27日公告第2季財報，第2季合併營收7.8億元，年減14.48％，稅後虧損0.37億元，每股虧損0......詳全文

「金九銀十」中國百貨旺季到益航、大洋-KY股價跳UDN聯合新聞網－2023/09/15

中國大陸「金九銀十」消費旺季檔期報到，吸引買盤進場卡位，百貨貿易股今（15）日以益航（2601）、大洋-KY（5907）......詳全文

大洋財報／受中國大陸內需影響及提列減損上半年每股虧2.11元UDN聯合新聞網－2023/08/30

大洋-KY（5907）今（30）日公告第2季財報，單季合併營收為9.12億元，年減9.7％，稅後虧損4.16億元，每股稅......詳全文

大洋相關文章

大洋相關影音

大洋

券商分點績效/獲利分析

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大洋

券商分點績效/獲利分析

美林 券商分點個股進出 美林 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析