大洋 (1321)-凱基-台北券商分點個股進出

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－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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	7	33.31	42	33.17	33.20	-35	533	-6.56%
2024/11/19	85	33.27	0	0.00	33.40	85	559	15.18%
2024/11/18	12	33.38	1	33.30	33.25	11	642	1.71%
2024/11/15	48	33.53	0	0.00	33.55	48	702	6.84%
2024/11/14	9	33.00	222	33.20	33.00	-213	723	-29.43%	大賣/鉅額交易
2024/11/13	14	33.62	44	33.59	33.60	-30	811	-3.70%
2024/11/12	0	0.00	30	33.77	33.70	-30	847	-3.54%
2024/11/11	115	34.00	29	33.87	34.00	86	913	9.41%	大買/
2024/11/08	26	34.18	103	33.98	33.90	-77	945	-8.14%	大賣/
2024/11/07	23	33.97	1	34.00	34.00	22	978	2.25%
2024/11/06	4	34.05	115	33.89	33.80	-111	984	-11.27%	大賣/鉅額交易
2024/11/05	92	34.15	4	34.10	34.05	88	978	8.99%
2024/11/04	16	34.12	57	34.20	33.95	-41	979	-4.19%
2024/11/01	90	34.09	8	34.22	34.30	82	1,006	8.15%
2024/10/30	40	34.02	6	34.20	34.00	34	1,006	3.38%
2024/10/29	21	34.06	39	34.02	34.20	-18	1,005	-1.79%
2024/10/28	15	34.20	24	34.28	34.10	-9	1,002	-0.90%
2024/10/25	108	34.22	4	34.15	34.15	104	1,000	10.40%	大買/鉅額交易
2024/10/24	20	34.62	88	34.49	34.50	-68	996	-6.83%
2024/10/23	35	35.02	71	34.92	34.70	-36	992	-3.63%
2024/10/22	0	0.00	21	35.08	34.90	-21	986	-2.13%
2024/10/21	54	35.45	9	35.34	35.30	45	988	4.55%
2024/10/18	9	35.46	121	35.29	35.20	-112	988	-11.33%	大賣/鉅額交易
2024/10/17	4	35.48	25	35.60	35.65	-21	980	-2.14%
2024/10/16	85	35.50	4	35.51	35.45	81	979	8.27%
2024/10/15	3	35.53	23	35.72	35.50	-20	973	-2.05%
2024/10/14	37	35.79	4	35.85	35.70	33	970	3.40%
2024/10/11	8	35.70	16	35.94	35.70	-8	969	-0.83%
2024/10/09	5	35.90	31	36.17	35.90	-26	968	-2.69%
2024/10/08	4	36.25	30	36.61	36.25	-26	960	-2.71%
2024/10/07	12	36.80	12	36.85	36.70	0	957	0.00%
2024/10/04	26	36.86	33	36.89	36.65	-7	960	-0.73%
2024/10/01	0	0.00	13	37.43	37.05	-13	954	-1.36%
2024/09/30	10	37.30	1	37.55	37.55	9	950	0.95%
2024/09/27	35	37.51	8	37.63	37.40	27	949	2.84%
2024/09/26	14	37.03	35	37.18	36.95	-21	949	-2.21%
2024/09/25	8	37.28	37	37.37	37.20	-29	947	-3.06%
2024/09/24	4	36.94	32	37.01	37.15	-28	946	-2.96%
2024/09/23	77	36.83	54	36.84	36.95	23	952	2.41%
2024/09/20	74	37.59	196	37.72	37.40	-122	943	-12.93%	大賣/鉅額交易
2024/09/19	19	39.05	19	39.10	39.15	0	920	0.00%
2024/09/18	10	39.10	37	38.86	38.80	-27	923	-2.92%
2024/09/16	27	39.11	13	39.25	39.25	14	923	1.52%
2024/09/13	84	38.74	10	38.86	38.70	74	921	8.03%
2024/09/12	28	37.90	4	37.89	38.15	24	915	2.62%
2024/09/11	89	37.33	0	0.00	37.30	89	914	9.73%
2024/09/10	4	37.55	75	37.44	37.45	-71	913	-7.77%
2024/09/09	62	37.77	113	37.60	38.25	-51	901	-5.65%	大賣/
2024/09/06	25	38.16	24	38.44	38.15	1	895	0.11%
2024/09/05	82	39.12	13	39.05	38.55	69	894	7.72%
2024/09/04	53	38.10	56	38.04	38.30	-3	890	-0.34%
2024/09/03	4	39.31	74	39.22	39.15	-70	876	-7.98%
2024/09/02	50	39.40	135	39.42	39.30	-85	875	-9.71%	大賣/
2024/08/30	54	39.37	130	39.26	39.40	-76	878	-8.65%	大賣/
2024/08/29	8	39.10	32	39.20	39.20	-24	877	-2.73%
2024/08/28	18	39.65	38	39.50	39.25	-20	879	-2.27%
2024/08/27	89	39.04	194	38.98	39.25	-105	871	-12.05%	大賣/鉅額交易
2024/08/26	31	38.59	29	38.59	38.35	2	860	0.23%
2024/08/23	13	38.30	251	37.92	38.15	-238	852	-27.92%	大賣/鉅額交易
2024/08/22	74	39.39	60	39.60	39.05	14	827	1.69%
2024/08/21	52	40.18	129	39.90	39.95	-77	810	-9.50%	大賣/
2024/08/20	154	42.08	345	41.62	40.70	-191	783	-24.39%	大買/大賣/鉅額交易
2024/08/19	286	42.93	380	43.10	44.15	-94	710	-13.23%	大買/大賣/
2024/08/16	35	41.75	143	41.69	41.65	-108	649	-16.64%	大賣/鉅額交易
2024/08/15	233	43.27	422	43.38	41.70	-189	629	-30.01%	大買/大賣/鉅額交易
2024/08/14	94	42.58	76	42.57	42.35	18	536	3.36%
2024/08/13	218	41.70	97	40.81	42.50	121	499	24.21%	大買/鉅額交易
2024/08/12	48	39.74	37	39.92	40.10	11	431	2.55%
2024/08/09	53	38.60	83	38.07	39.00	-30	402	-7.46%
2024/08/08	15	36.03	24	35.69	36.70	-9	372	-2.42%
2024/08/07	23	34.88	7	34.79	35.15	16	373	4.28%
2024/08/06	36	33.92	31	34.24	34.20	5	376	1.33%
2024/08/05	80	34.10	82	34.81	34.00	-2	377	-0.53%
2024/08/02	54	36.73	15	36.90	36.70	39	357	10.90%
2024/08/01	24	37.50	10	37.46	37.65	14	386	3.62%
2024/07/31	1	37.25	6	37.22	37.25	-5	422	-1.18%
2024/07/30	36	36.76	14	36.49	37.00	22	453	4.85%
2024/07/29	17	36.84	2	36.75	36.75	15	471	3.18%
2024/07/26	30	36.51	0	0.00	36.40	30	473	6.34%
2024/07/23	6	36.72	1	36.70	36.70	5	487	1.03%
2024/07/22	4	36.51	15	36.59	36.45	-11	500	-2.20%
2024/07/19	0	0.00	18	36.94	36.95	-18	505	-3.56%
2024/07/18	8	37.28	5	37.28	37.30	3	508	0.59%
2024/07/17	22	37.44	6	37.30	37.30	16	512	3.12%
2024/07/16	7	37.25	1	37.25	37.25	6	522	1.15%
2024/07/15	1	37.20	8	37.10	37.05	-7	528	-1.33%
2024/07/12	3	37.00	1	37.05	37.05	2	534	0.37%
2024/07/11	15	36.95	2	37.05	37.05	13	549	2.36%
2024/07/10	20	36.83	1	36.85	36.85	19	552	3.44%
2024/07/09	2	36.73	29	36.88	36.85	-27	551	-4.89%
2024/07/08	17	37.20	2	37.15	37.15	15	551	2.72%
2024/07/05	21	37.02	2	37.13	37.15	19	549	3.46%
2024/07/04	20	37.03	6	37.11	37.00	14	551	2.54%
2024/07/03	12	36.83	1	36.80	36.80	11	551	1.99%
2024/07/02	11	36.88	6	36.87	36.75	5	557	0.90%
2024/07/01	10	36.96	0	0.00	37.10	10	554	1.80%
2024/06/28	27	36.96	12	37.06	37.00	15	554	2.70%
2024/06/27	3	36.73	17	36.79	36.70	-14	551	-2.54%
2024/06/26	12	37.15	124	37.16	37.05	-112	544	-20.56%	大賣/鉅額交易
2024/06/25	21	37.23	21	37.28	37.30	0	538	0.00%
2024/06/24	2	38.05	31	37.62	37.55	-29	531	-5.45%
2024/06/21	18	38.04	6	38.18	38.15	12	524	2.29%
2024/06/20	35	38.20	8	38.39	38.25	27	522	5.17%
2024/06/19	39	38.29	3	38.28	38.25	36	523	6.88%
2024/06/18	2	38.30	15	38.25	38.35	-13	522	-2.49%
2024/06/17	36	38.09	11	38.21	38.25	25	524	4.77%
2024/06/14	17	38.30	16	38.33	38.25	1	518	0.19%
2024/06/13	34	38.16	0	0.00	38.05	34	519	6.55%
2024/06/12	4	38.20	7	38.42	38.30	-3	515	-0.58%
2024/06/11	11	38.87	27	38.96	38.55	-16	510	-3.13%
2024/06/07	53	39.07	30	39.47	39.20	23	506	4.55%
2024/06/06	4	38.71	10	38.87	38.75	-6	505	-1.19%
2024/06/05	25	39.14	99	39.22	39.05	-74	499	-14.80%
2024/06/04	42	39.57	4	39.85	39.85	38	491	7.73%
2024/06/03	52	39.04	10	38.92	39.00	42	483	8.68%
2024/05/31	37	38.56	22	38.84	38.70	15	476	3.15%
2024/05/30	5	38.41	1	38.45	38.45	4	475	0.84%
2024/05/29	25	38.15	10	38.44	38.40	15	474	3.16%
2024/05/28	47	38.52	10	38.53	38.60	37	467	7.91%
2024/05/27	58	38.53	10	38.54	38.55	48	466	10.29%
2024/05/24	14	38.46	27	38.29	38.50	-13	461	-2.82%
2024/05/23	6	38.06	42	38.76	38.00	-36	458	-7.86%
2024/05/22	0	0.00	7	39.47	39.35	-7	444	-1.57%
2024/05/21	19	39.36	40	39.70	39.25	-21	443	-4.73%
2024/05/20	61	40.14	14	40.09	39.75	47	437	10.74%
2024/05/17	8	40.15	52	40.17	40.35	-44	427	-10.30%
2024/05/16	30	40.56	24	40.47	40.40	6	423	1.42%
2024/05/15	32	40.33	81	40.10	40.05	-49	416	-11.75%
2024/05/14	20	40.77	50	40.46	39.70	-30	409	-7.33%
2024/05/13	61	39.89	27	40.32	40.55	34	399	8.50%
2024/05/10	49	39.34	30	39.30	39.25	19	388	4.90%
2024/05/09	27	39.73	78	40.03	39.30	-51	383	-13.29%
2024/05/08	3	41.00	52	40.59	40.10	-49	373	-13.10%
2024/05/07	120	41.42	63	41.72	40.95	57	359	15.84%	大買/
2024/05/06	121	42.74	148	43.08	43.30	-27	325	-8.29%	大買/大賣/
2024/05/03	51	41.16	32	41.63	42.00	19	285	6.65%
2024/05/02	39	39.65	14	40.50	40.45	25	253	9.87%
2024/04/30	10	38.68	11	38.83	38.80	-1	234	-0.43%
2024/04/29	50	39.42	141	39.36	39.30	-91	228	-39.75%	大賣/
2024/04/26	47	38.23	24	38.82	39.05	23	212	10.81%
2024/04/25	4	38.11	49	37.89	38.25	-45	200	-22.47%
2024/04/24	7	37.38	3	37.35	37.35	4	189	2.11%
2024/04/23	7	37.77	6	37.48	37.50	1	188	0.53%
2024/04/22	10	37.21	17	37.24	37.35	-7	189	-3.70%
2024/04/19	12	36.83	24	36.65	36.70	-12	177	-6.77%
2024/04/18	12	37.06	14	37.20	37.20	-2	170	-1.17%
2024/04/17	18	36.58	35	36.00	37.15	-17	165	-10.26%
2024/04/16	1	35.75	3	35.77	35.40	-2	150	-1.33%
2024/04/15	5	36.20	0	0.00	36.00	5	146	3.41%
2024/04/12	5	35.97	14	36.20	36.20	-9	148	-6.06%
2024/04/11	3	36.00	4	36.20	36.00	-1	146	-0.68%
2024/04/10	1	35.00	4	36.30	36.35	-3	148	-2.02%
2024/04/09	4	34.60	1	35.00	35.00	3	148	2.02%
2024/04/08	14	34.41	5	34.59	34.60	9	147	6.08%
2024/04/03	5	34.65	1	34.65	34.65	4	144	2.77%
2024/04/02	0	0.00	4	34.64	34.70	-4	148	-2.69%
2024/04/01	0	0.00	1	34.65	34.65	-1	152	-0.66%
2024/03/28	11	34.80	22	34.80	34.80	-11	168	-6.51%
2024/03/27	2	34.60	2	34.73	34.75	0	176	0.00%
2024/03/26	0	0.00	13	34.77	34.80	-13	176	-7.35%
2024/03/25	0	0.00	45	34.61	34.50	-45	180	-24.89%
2024/03/22	0	0.00	18	34.61	34.60	-18	178	-10.06%
2024/03/21	1	35.20	15	35.00	34.80	-14	175	-7.99%
2024/03/20	0	0.00	19	35.16	35.00	-19	176	-10.76%
2024/03/19	1	35.40	2	35.40	35.20	-1	175	-0.57%
2024/03/18	0	0.00	7	35.50	35.45	-7	174	-4.02%
2024/03/14	0	0.00	1	35.65	35.65	-1	180	-0.55%
2024/03/13	0	0.00	2	35.70	35.65	-2	193	-1.03%
2024/03/12	0	0.00	3	35.73	35.60	-3	197	-1.52%
2024/03/11	0	0.00	21	35.66	35.60	-21	199	-10.53%
2024/03/08	0	0.00	10	35.82	35.65	-10	214	-4.66%
2024/03/07	0	0.00	1	35.85	35.85	-1	233	-0.43%
2024/03/06	0.1	35.65	0	0.00	35.85	0.1	266	0.04%
2024/03/05	31	35.63	6	35.83	35.85	25	275	9.07%
2024/03/04	3	36.05	20	36.05	36.05	-17	271	-6.27%
2024/03/01	0	0.00	1	36.05	36.05	-1	279	-0.36%
2024/02/29	2	36.15	2	36.00	36.00	0	283	0.00%
2024/02/27	0	0.00	1	36.10	36.10	-1	280	-0.36%
2024/02/26	0	0.00	21	36.20	36.15	-21	286	-7.32%
2024/02/23	21	36.00	1	36.20	36.20	20	331	6.03%
2024/02/22	14	36.18	1	36.45	36.45	13	330	3.93%
2024/02/21	0	0.00	1	36.20	36.20	-1	332	-0.30%
2024/02/20	2	36.23	1	36.25	36.25	1	332	0.30%
2024/02/19	6	36.24	1	36.25	36.25	5	333	1.50%
2024/02/16	0	0.00	1	36.15	36.15	-1	333	-0.30%
2024/02/15	8	36.29	1	36.35	36.35	7	334	2.09%
2024/02/05	2	35.95	1	36.15	36.05	1	334	0.30%
2024/02/02	6	36.33	1	36.25	36.25	5	334	1.50%
2024/02/01	11	36.01	2	36.10	36.05	9	336	2.68%
2024/01/31	5	36.25	2	36.38	36.30	3	337	0.89%
2024/01/30	0	0.00	4	36.41	36.40	-4	340	-1.18%
2024/01/29	0	0.00	1	36.55	36.55	-1	343	-0.29%
2024/01/26	1	36.20	3	36.47	36.45	-2	345	-0.58%
2024/01/25	0	0.00	16	36.29	36.25	-16	347	-4.60%
2024/01/24	12	36.00	61	36.03	36.00	-49	348	-14.05%
2024/01/23	1	36.05	1	36.00	36.00	0	346	0.00%
2024/01/22	2	36.10	3	36.15	35.95	-1	347	-0.29%
2024/01/19	6	35.88	8	35.99	36.30	-2	346	-0.58%
2024/01/18	43	35.88	0	0.00	35.90	43	347	12.38%
2024/01/17	4	35.93	40	36.12	35.90	-36	345	-10.42%
2024/01/16	0	0.00	28	36.41	36.20	-28	341	-8.20%
2024/01/15	0	0.00	1	36.80	36.70	-1	335	-0.30%
2024/01/12	0.1	36.80	10	36.81	36.80	-9.9	334	-2.96%
2024/01/11	0	0.00	13	36.92	36.85	-13	333	-3.90%
2024/01/10	0	0.00	4	37.24	37.00	-4	333	-1.20%
2024/01/09	0	0.00	17	37.50	37.50	-17	333	-5.10%
2024/01/08	0	0.00	2	37.55	37.55	-2	332	-0.60%
2024/01/05	0	0.00	2	37.40	37.25	-2	329	-0.61%
2024/01/04	49	37.18	3	37.47	37.40	46	328	14.01%
2024/01/03	7.1	37.05	3	36.90	36.90	4.1	324	1.26%
2024/01/02	25	37.11	1	37.10	37.10	24	319	7.52%
2023/12/29	4	37.20	0	0.00	37.05	4	316	1.26%
2023/12/28	4	37.20	2	37.20	37.20	2	314	0.64%
2023/12/27	15	37.42	3	37.30	37.30	12	310	3.87%
2023/12/26	52	37.34	4	37.50	37.50	48	305	15.70%
2023/12/25	7	37.31	11	37.50	37.15	-4	297	-1.34%
2023/12/22	10	37.59	10	37.73	37.60	0	289	0.00%
2023/12/21	0	0.00	7	37.91	37.95	-7	281	-2.49%
2023/12/20	8	37.98	9	38.07	38.15	-1	280	-0.36%
2023/12/19	2	38.08	11	37.99	38.10	-9	275	-3.26%
2023/12/18	2	38.00	1	38.10	38.10	1	275	0.36%
2023/12/15	10	38.18	1	38.05	37.90	9	276	3.25%
2023/12/14	25	37.99	3	37.97	38.20	22	273	8.04%
2023/12/13	1	38.00	12	38.22	38.00	-11	270	-4.07%
2023/12/12	0	0.00	8	38.48	38.55	-8	270	-2.95%
2023/12/11	17	37.92	25	38.43	38.60	-8	269	-2.97%
2023/12/08	25	37.67	16	38.34	38.35	9	262	3.43%
2023/12/07	16	38.51	9	38.39	38.40	7	249	2.81%
2023/12/06	11	38.27	12	38.68	38.80	-1	245	-0.41%
2023/12/05	44	38.74	45	39.04	38.65	-1	241	-0.41%
2023/12/04	20	41.33	67	40.77	40.10	-47	226	-20.76%
2023/12/01	125	41.20	58	41.27	41.25	67	209	31.94%	大買/
2023/11/30	67	39.41	5	39.40	39.40	62	179	34.56%
2023/11/29	2	39.13	25	39.40	39.10	-23	171	-13.44%
2023/11/28	52	39.05	9	39.37	39.35	43	169	25.41%
2023/11/27	20	38.51	3	38.63	38.60	17	160	10.56%
2023/11/24	2	38.40	8.2	38.49	38.35	-6.2	156	-3.96%
2023/11/22	99.2	38.99	151	39.18	39.00	-51.8	146	-35.25%	大賣/
2023/11/21	23	36.12	1	36.25	36.25	22	100	21.85%
2023/11/20	10	36.22	2	36.13	36.15	8	99	8.04%
2023/11/17	5	36.20	1	36.20	36.20	4	98	4.05%
2023/11/16	4	36.08	0	0.00	36.20	4	99	4.00%
2023/11/15	16	36.09	1	36.20	36.20	15	100	14.92%
2023/11/14	14	35.95	1	36.00	36.00	13	99	13.11%
2023/11/13	9	36.01	1.2	35.97	36.00	7.8	98	7.94%
2023/11/10	13	36.03	1	36.10	36.10	12	96	12.40%
2023/11/09	6	36.02	1	36.10	36.00	5	95	5.26%
2023/11/08	14	36.13	2	36.15	36.15	12	94	12.74%
2023/11/07	10	36.07	1	36.10	36.10	9	90	9.91%
2023/11/06	9.2	36.07	0	0.00	36.05	9.2	88	10.42%
2023/11/03	2	35.83	3	35.73	35.90	-1	84	-1.18%
2023/11/02	33	35.30	6	35.17	35.50	27	82	32.77%
2023/11/01	0	0.00	12	34.99	35.05	-12	80	-14.97%
2023/10/31	0	0.00	1	34.80	34.75	-1	79	-1.26%
2023/10/30	0	0.00	3	34.77	34.80	-3	81	-3.66%
2023/10/27	0	0.00	4	34.79	34.75	-4	81	-4.91%
2023/10/26	1	34.55	7	34.77	34.50	-6	82	-7.30%
2023/10/25	0	0.00	7	34.94	35.00	-7	84	-8.32%
2023/10/24	0	0.00	14	34.91	34.90	-14	90	-15.49%
2023/10/23	5	35.00	2	35.03	35.00	3	90	3.30%
2023/10/20	0	0.00	7	35.11	35.10	-7	92	-7.60%
2023/10/19	0	0.00	1	35.30	35.30	-1	94	-1.06%
2023/10/18	0	0.00	1	35.40	35.35	-1	95	-1.05%
2023/10/17	0	0.00	2	35.38	35.40	-2	94	-2.11%
2023/10/16	2	35.35	1	35.35	35.35	1	94	1.06%
2023/10/13	1	35.30	3	35.35	35.35	-2	95	-2.11%
2023/10/12	0	0.00	1	35.45	35.45	-1	96	-1.04%
2023/10/11	3	35.15	12	35.34	35.40	-9	97	-9.19%
2023/10/06	5	35.45	0	0.00	35.35	5	98	5.07%
2023/10/05	0	0.00	4	35.25	35.25	-4	99	-4.01%
2023/10/04	1	35.00	6	35.08	35.15	-5	100	-4.96%
2023/10/03	1	35.10	1	35.15	35.15	0	100	0.00%
2023/10/02	2	35.20	1	35.25	35.25	1	100	0.99%
2023/09/28	1	35.35	4	35.51	35.35	-3	101	-2.97%
2023/09/27	0	0.00	2	35.43	35.30	-2	101	-1.96%
2023/09/26	0	0.00	5	35.54	35.55	-5	101	-4.95%
2023/09/25	0	0.00	1	35.70	35.70	-1	101	-0.98%
2023/09/22	0	0.00	1	35.60	35.60	-1	101	-0.98%
2023/09/21	0	0.00	12	35.78	35.75	-12	102	-11.73%
2023/09/20	21	35.84	61	35.84	35.95	-40	102	-39.20%
2023/09/19	0	0.00	9	35.86	35.85	-9	99	-9.01%
2023/09/18	7	35.96	1	36.00	36.00	6	101	5.91%
2023/09/15	0	0.00	10	35.89	35.95	-10	102	-9.73%
2023/09/14	0	0.00	1	35.70	35.70	-1	103	-0.97%
2023/09/13	9	35.56	0	0.00	35.60	9	106	8.45%
2023/09/12	0	0.00	1	35.45	35.45	-1	106	-0.94%
2023/09/11	3	35.32	2	35.35	35.30	1	106	0.94%
2023/09/08	1	35.10	1	35.30	35.30	0	108	0.00%
2023/09/07	1	35.25	4	35.35	35.25	-3	107	-2.78%
2023/09/06	6	35.74	13	35.70	35.40	-7	108	-6.46%
2023/09/05	5	34.80	2	35.35	35.35	3	105	2.84%
2023/09/04	12	34.70	1	34.75	34.75	11	103	10.66%
2023/09/01	9	34.53	2.2	34.57	34.60	6.8	104	6.49%
2023/08/31	6	34.40	2	34.40	34.40	4	104	3.81%
2023/08/30	0	0.00	1	34.35	34.35	-1	105	-0.95%
2023/08/29	0	0.00	1	34.40	34.40	-1	104	-0.95%
2023/08/28	0	0.00	2	34.30	34.30	-2	105	-1.89%
2023/08/24	0	0.00	2	34.25	34.25	-2	109	-1.83%
2023/08/23	29	34.35	2	34.30	34.30	27	108	24.82%
2023/08/22	4	34.45	4	34.39	34.35	0	108	0.00%
2023/08/21	0	0.00	11	34.48	34.40	-11	106	-10.30%
2023/08/18	0	0.00	2	34.45	34.20	-2	108	-1.85%
2023/08/17	7	34.35	7	34.25	34.25	0	108	0.00%
2023/08/16	4	34.31	1	34.30	34.25	3	108	2.76%
2023/08/15	0	0.00	11	34.50	34.40	-11	109	-10.04%
2023/08/14	0	0.00	13	34.50	34.40	-13	110	-11.79%
2023/08/11	1	34.65	7	34.76	34.70	-6	116	-5.13%
2023/08/10	1	34.60	12	34.65	34.65	-11	118	-9.29%
2023/08/09	0	0.00	1	34.70	34.70	-1	118	-0.84%
2023/08/08	2	34.73	4	34.83	34.70	-2	119	-1.67%
2023/08/07	2	34.58	1	34.70	34.70	1	122	0.82%
2023/08/04	1	34.60	0	0.00	34.70	1	125	0.80%
2023/08/02	2	34.65	10	34.75	34.60	-8	126	-6.31%
2023/08/01	6	34.70	2	34.75	34.75	4	124	3.20%
2023/07/31	1	34.80	2	34.70	34.70	-1	126	-0.79%
2023/07/28	23	34.86	6	34.99	34.80	17	126	13.48%
2023/07/27	40	34.91	8	35.05	35.05	32	123	25.96%
2023/07/26	8	34.70	2	34.70	34.70	6	119	5.03%
2023/07/25	39	34.72	0	0.00	34.70	39	119	32.69%
2023/07/24	1	34.60	19	34.76	34.65	-18	119	-15.07%
2023/07/21	0	0.00	1	34.80	34.80	-1	118	-0.85%
2023/07/20	0	0.00	1	34.90	34.90	-1	120	-0.83%
2023/07/19	1	34.90	2	34.93	34.90	-1	124	-0.80%
2023/07/18	2	34.95	12	35.02	34.95	-10	128	-7.75%
2023/07/17	4	34.83	2	34.95	34.95	2	196	1.02%
2023/07/14	1	34.90	2	34.95	34.95	-1	197	-0.51%
2023/07/13	12	35.03	2	34.90	34.90	10	200	4.99%
2023/07/12	4	34.93	2	34.90	34.90	2	202	0.99%
2023/07/11	8	34.68	1	34.75	34.75	7	202	3.46%
2023/07/10	0	0.00	2	34.70	34.65	-2	204	-0.98%
2023/07/07	2	34.63	5	34.65	34.65	-3	206	-1.45%
2023/07/06	0	0.00	19	34.73	34.70	-19	208	-9.12%
2023/07/05	1	35.10	1	34.95	34.95	0	208	0.00%
2023/07/04	1	35.00	2	35.05	35.05	-1	214	-0.47%
2023/07/03	7	35.11	3	35.22	35.20	4	223	1.79%
2023/06/30	2	34.90	1	34.95	34.95	1	223	0.45%
2023/06/29	2	34.93	2	35.08	34.95	0	225	0.00%
2023/06/28	0	0.00	6	35.03	34.95	-6	224	-2.67%
2023/06/27	0	0.00	6	35.12	35.10	-6	225	-2.66%
2023/06/26	10	35.19	1	35.25	35.25	9	228	3.94%
2023/06/21	44	34.84	5	34.85	34.95	39	228	17.10%
2023/06/20	0	0.00	11	34.81	34.60	-11	229	-4.80%
2023/06/19	6	34.45	5	34.62	34.50	1	230	0.43%
2023/06/16	6	34.75	5	34.86	34.85	1	230	0.43%
2023/06/15	0	0.00	5	34.89	34.90	-5	231	-2.16%
2023/06/14	6	34.72	11	34.76	34.90	-5	233	-2.14%
2023/06/13	9	34.61	3	34.68	34.65	6	238	2.52%
2023/06/12	0	0.00	8	34.63	34.70	-8	242	-3.29%
2023/06/09	0	0.00	10	34.75	34.60	-10	243	-4.10%
2023/06/07	7	34.70	6	34.73	34.75	1	250	0.40%
2023/06/06	14	34.45	6	34.36	34.45	8	254	3.15%
2023/06/05	12	34.26	1	34.25	34.25	11	255	4.30%
2023/06/02	1	34.20	2	34.13	34.15	-1	258	-0.39%
2023/06/01	8	34.10	3	34.08	34.05	5	265	1.89%
2023/05/31	0	0.00	2	34.08	34.15	-2	266	-0.75%
2023/05/30	2	34.33	10	34.14	34.00	-8	268	-2.98%
2023/05/29	0	0.00	12	34.24	34.20	-12	268	-4.47%
2023/05/26	0	0.00	27	34.29	34.20	-27	272	-9.92%
2023/05/25	0	0.00	2	34.70	34.35	-2	275	-0.73%
2023/05/24	0.1	34.75	5	34.54	34.75	-4.9	293	-1.67%
2023/05/23	1	34.30	1	34.30	34.30	0	295	0.00%
2023/05/22	2	34.20	5	34.22	34.25	-3	296	-1.01%
2023/05/19	5	34.37	10	34.66	34.30	-5	295	-1.69%
2023/05/18	0	0.00	7	34.71	34.75	-7	295	-2.37%
2023/05/17	31	34.25	8	34.41	34.75	23	295	7.80%
2023/05/16	2	33.93	6	33.79	34.15	-4	288	-1.39%
2023/05/15	0	0.00	10	33.47	33.45	-10	287	-3.48%
2023/05/12	0	0.00	23	33.73	33.55	-23	293	-7.85%
2023/05/11	0	0.00	23	33.73	33.45	-23	292	-7.86%
2023/05/10	2	33.75	8	33.78	33.65	-6	290	-2.07%
2023/05/09	0	0.00	24	33.88	33.70	-24	287	-8.36%
2023/05/08	0	0.00	9	33.98	34.00	-9	286	-3.15%
2023/05/05	0	0.00	8	34.04	34.00	-8	286	-2.79%
2023/05/04	0	0.00	4	34.25	34.10	-4	286	-1.40%
2023/05/03	0	0.00	10	34.24	34.25	-10	286	-3.49%
2023/05/02	31	34.28	2	34.40	34.40	29	286	10.13%
2023/04/28	12	34.28	4	34.28	34.30	8	284	2.81%
2023/04/27	28	34.29	0	0.00	34.30	28	284	9.86%
2023/04/26	18	34.16	8	34.28	34.25	10	284	3.51%
2023/04/25	12	34.13	19	34.22	34.00	-7	284	-2.46%
2023/04/24	21	34.10	10	34.09	34.10	11	283	3.88%
2023/04/21	6	34.12	30	34.18	34.20	-24	279	-8.57%
2023/04/20	118	34.54	160	34.74	34.00	-42	274	-15.29%	大買/大賣/
2023/04/19	0	0.00	16	37.60	37.60	-16	206	-7.74%
2023/04/18	5.1	37.92	11	37.64	37.95	-5.9	204	-2.89%
2023/04/17	5	37.59	2	37.73	37.55	3	200	1.50%
2023/04/14	1	37.45	5	37.57	37.35	-4	198	-2.01%
2023/04/13	1	37.30	0.1	37.60	37.30	0.9	197	0.46%
2023/04/12	2	37.65	0	0.00	37.60	2	194	1.03%
2023/04/11	20	37.70	1	37.70	37.70	19	192	9.88%
2023/04/10	14	37.76	4	37.83	37.70	10	191	5.23%
2023/04/07	0	0.00	7	37.65	37.70	-7	191	-3.66%
2023/04/06	32.1	37.69	9	37.76	37.75	23.1	184	12.49%
2023/03/31	0	0.00	3.2	37.00	37.10	-3.2	176	-1.79%
2023/03/30	15	36.92	0	0.00	36.95	15	178	8.43%
2023/03/29	5	36.94	6	36.92	37.00	-1	176	-0.57%
2023/03/28	20	37.01	11	37.00	36.95	9	176	5.09%
2023/03/27	29	37.16	2	37.15	37.15	27	176	15.30%
2023/03/24	22	37.13	1	37.10	37.10	21	174	12.02%
2023/03/23	29	37.10	2	37.10	37.10	27	173	15.59%
2023/03/22	7	37.21	2	37.25	37.25	5	169	2.94%
2023/03/21	68	37.21	29	37.20	37.20	39	167	23.32%
2023/03/20	36	36.88	2	36.90	36.90	34	162	20.89%
2023/03/17	21	36.78	9	36.58	36.60	12	160	7.46%
2023/03/16	0	0.00	19	36.61	36.30	-19	158	-11.96%
2023/03/15	32	37.28	0	0.00	37.15	32	153	20.80%
2023/03/14	2	37.00	2	37.00	37.00	0	149	0.00%
2023/03/13	2	37.00	7	36.96	37.00	-5	148	-3.36%
2023/03/10	19	37.21	8	37.12	37.05	11	146	7.50%
2023/03/09	0	0.00	8	37.09	37.05	-8	143	-5.57%
2023/03/08	0	0.00	5	37.17	37.05	-5	141	-3.54%
2023/03/07	11	36.99	9	37.08	37.00	2	139	1.44%
2023/03/06	8.1	37.17	8	37.14	37.00	0.1	136	0.07%
2023/03/03	16	36.37	4	36.39	36.60	12	132	9.08%
2023/03/02	11	35.98	13	36.07	36.20	-2	131	-1.52%
2023/03/01	2	36.40	20	36.15	36.05	-18	129	-13.85%
2023/02/24	1	36.45	25	36.57	36.15	-24	128	-18.74%
2023/02/23	8	36.75	20	36.89	36.80	-12	123	-9.69%
2023/02/22	8.1	35.76	37	36.46	37.00	-29	120	-24.00%
2023/02/21	12	35.05	5	35.30	35.50	7	104	6.70%
2023/02/20	2	34.45	4	34.63	34.50	-2	100	-1.99%
2023/02/17	0	0.00	1	34.30	34.30	-1	100	-1.00%
2023/02/16	0	0.00	1	34.30	34.30	-1	100	-0.99%
2023/02/15	1	34.15	5	34.22	34.15	-4	101	-3.95%
2023/02/13	0	0.00	5	34.55	34.15	-5	99	-5.01%
2023/02/10	31	34.68	8	34.66	34.60	23	100	22.90%
2023/02/09	0	0.00	1	34.35	34.35	-1	93	-1.06%
2023/02/08	0	0.00	1	34.20	34.20	-1	93	-1.07%
2023/02/07	8	34.00	2	34.20	34.20	6	93	6.42%
2023/02/06	1	34.10	1	34.00	34.00	0	93	0.00%
2023/02/03	4	34.14	1	34.20	34.20	3	93	3.21%
2023/02/01	1	34.00	0	0.00	33.95	1	91	1.09%
2023/01/31	6	33.89	0	0.00	33.90	6	92	6.52%
2023/01/30	0	0.00	4	34.05	33.70	-4	92	-4.33%
2023/01/17	0	0.00	2	33.63	33.60	-2	94	-2.11%
2023/01/16	5	33.64	0	0.00	33.50	5	96	5.20%
2023/01/13	5	33.20	2	33.23	33.25	3	95	3.15%
2023/01/12	0	0.00	3	33.30	33.20	-3	110	-2.72%
2023/01/11	0	0.00	16	33.24	33.20	-16	108	-14.79%
2023/01/10	4	33.43	1	33.35	33.35	3	108	2.76%
2023/01/09	12	33.25	1	33.40	33.40	11	110	9.95%
2023/01/06	0	0.00	1	33.05	33.05	-1	112	-0.89%
2023/01/05	3	32.98	2	33.13	33.10	1	114	0.87%
2023/01/04	5	32.85	1	32.85	32.85	4	125	3.20%
2023/01/03	0	0.00	3	32.85	32.90	-3	131	-2.28%
2022/12/30	0	0.00	5	32.98	32.95	-5	131	-3.80%
2022/12/29	0	0.00	4	32.74	32.70	-4	130	-3.06%
2022/12/28	2	32.93	3	32.83	32.70	-1	132	-0.76%
2022/12/27	4	33.00	1	33.50	33.00	3	133	2.24%
2022/12/26	5	33.21	0	0.00	33.35	5	134	3.72%
2022/12/23	0	0.00	1	33.35	33.15	-1	135	-0.74%
2022/12/22	0	0.00	4	33.58	33.50	-4	137	-2.90%
2022/12/21	0	0.00	2	33.68	33.40	-2	140	-1.43%
2022/12/20	2	33.40	17	33.59	33.60	-15	143	-10.44%
2022/12/19	1	33.65	3	33.72	33.60	-2	146	-1.36%
2022/12/16	4	33.69	8	33.78	33.75	-4	146	-2.72%
2022/12/15	0	0.00	3	34.00	33.85	-3	146	-2.05%
2022/12/14	3	34.00	0	0.00	34.00	3	149	2.01%
2022/12/13	0	0.00	3	33.93	33.95	-3	149	-2.01%
2022/12/12	0	0.00	1	34.00	33.75	-1	151	-0.66%
2022/12/08	0	0.00	10	34.00	33.85	-10	160	-6.25%
2022/12/07	0	0.00	10	33.84	34.00	-10	160	-6.22%
2022/12/05	4	33.96	3	34.15	34.10	1	161	0.62%
2022/12/02	5	34.05	0	0.00	34.00	5	163	3.07%
2022/12/01	2	34.30	1	34.30	34.05	1	165	0.61%
2022/11/30	50	34.06	4	34.15	34.15	46	170	26.92%
2022/11/29	13	33.22	0	0.00	33.45	13	169	7.66%
2022/11/28	0	0.00	3	33.20	33.45	-3	181	-1.66%
2022/11/25	1	33.50	32	33.67	33.50	-31	186	-16.61%
2022/11/24	11	33.11	20	33.07	33.15	-9	195	-4.60%
2022/11/23	2	32.80	1	32.75	32.80	1	206	0.48%
2022/11/22	0	0.00	12	32.73	32.75	-12	222	-5.39%
2022/11/21	1	32.80	2	32.85	32.80	-1	244	-0.41%
2022/11/18	1	32.70	13	32.78	32.70	-12	250	-4.78%
2022/11/17	5	32.81	0	0.00	32.85	5	253	1.97%
2022/11/16	1	33.45	7	33.25	33.00	-6	256	-2.34%
2022/11/15	4	33.50	1	33.50	33.65	3	261	1.15%
2022/11/14	18	33.69	0	0.00	33.60	18	277	6.50%
2022/11/11	2	33.40	3	33.35	33.40	-1	280	-0.36%
2022/11/10	0	0.00	6	33.30	33.15	-6	285	-2.10%
2022/11/09	7	33.16	2	33.33	33.25	5	295	1.69%
2022/11/08	0	0.00	6	33.22	33.15	-6	297	-2.02%
2022/11/07	1	33.15	0	0.00	33.15	1	298	0.34%
2022/11/04	1	33.10	3	33.15	33.10	-2	302	-0.66%
2022/11/03	0	0.00	7	33.13	33.15	-7	304	-2.30%
2022/11/02	2	33.25	3	33.25	33.30	-1	311	-0.32%
2022/11/01	0	0.00	2	33.03	33.35	-2	327	-0.61%
2022/10/31	2	32.95	1	33.00	32.95	1	356	0.28%
2022/10/28	1	33.20	14	33.31	33.20	-13	359	-3.62%
2022/10/27	11	33.07	6	33.24	33.45	5	364	1.37%
2022/10/26	0	0.00	20	33.09	32.95	-20	363	-5.51%
2022/10/25	52	33.45	5	33.29	33.25	47	362	12.97%
2022/10/24	0	0.00	4	32.85	33.00	-4	359	-1.11%
2022/10/21	9	32.57	12	32.33	32.50	-3	360	-0.83%
2022/10/20	41	32.48	3	33.07	32.20	38	360	10.54%
2022/10/19	2	33.55	31	34.05	33.55	-29	344	-8.42%
2022/10/18	10	33.88	8	34.03	34.20	2	343	0.58%
2022/10/17	4	33.48	13	33.03	33.70	-9	342	-2.63%
2022/10/14	5	32.89	8	33.15	33.25	-3	341	-0.88%
2022/10/13	3	32.43	26	32.43	32.45	-23	340	-6.76%
2022/10/12	12	32.46	59	32.96	32.90	-47	338	-13.88%
2022/10/11	8	33.60	28	34.19	33.60	-20	329	-6.08%
2022/10/07	3	34.78	4	34.76	34.75	-1	321	-0.31%
2022/10/06	0	0.00	3	34.87	34.90	-3	321	-0.93%
2022/10/05	2	34.63	20	34.74	34.60	-18	321	-5.59%
2022/10/04	0	0.00	15	34.63	34.65	-15	321	-4.66%
2022/10/03	1	34.75	21	34.72	34.50	-20	320	-6.24%
2022/09/30	0	0.00	16	35.08	35.00	-16	318	-5.02%
2022/09/29	64	34.83	4	34.96	35.00	60	317	18.87%
2022/09/28	5	34.50	39	35.01	34.50	-34	315	-10.77%
2022/09/27	23	35.29	28	35.41	35.40	-5	311	-1.61%
2022/09/26	14	35.39	18	35.49	35.60	-4	308	-1.30%
2022/09/23	0	0.00	8	35.93	35.80	-8	307	-2.61%
2022/09/22	2	35.95	9	35.98	36.15	-7	307	-2.28%
2022/09/21	16	35.98	7	36.32	35.90	9	306	2.94%
2022/09/20	0	0.00	4	36.44	36.40	-4	303	-1.32%
2022/09/19	0	0.00	12	36.68	36.20	-12	303	-3.95%
2022/09/16	0	0.00	12	37.00	36.90	-12	303	-3.96%
2022/09/15	24	36.94	13	37.26	37.35	11	303	3.63%
2022/09/14	14	36.56	1	36.65	36.65	13	299	4.34%
2022/09/13	3	36.62	1	36.75	36.75	2	304	0.66%
2022/09/12	16	36.56	3	36.53	36.60	13	325	3.99%
2022/09/08	31	36.07	0	0.00	36.10	31	324	9.56%
2022/09/07	32	35.40	7	35.49	35.30	25	323	7.72%
2022/09/06	31	36.18	17	35.99	35.60	14	321	4.36%
2022/09/05	11	36.46	1	36.60	36.35	10	313	3.19%
2022/09/02	30	36.56	4	36.75	36.40	26	313	8.30%
2022/09/01	8	37.12	27	37.02	37.15	-19	301	-6.31%
2022/08/31	7	37.30	29	37.47	37.05	-22	294	-7.48%
2022/08/30	35	37.94	33	38.19	37.80	2	282	0.71%
2022/08/29	66	38.10	23	38.45	38.65	43	270	15.92%
2022/08/26	58	37.50	18	38.15	38.20	40	253	15.80%
2022/08/25	27	37.14	6	36.91	36.85	21	234	8.96%
2022/08/24	33	37.80	0	0.00	37.50	33	228	14.43%
2022/08/23	4	37.78	28	37.72	37.80	-24	223	-10.72%
2022/08/22	25	37.92	5	37.94	37.70	20	219	9.09%
2022/08/19	46	37.82	8	37.22	38.05	38	214	17.73%
2022/08/18	25	36.95	2	37.00	37.00	23	198	11.58%
2022/08/17	14	36.79	11	36.87	36.75	3	195	1.54%
2022/08/16	15	36.00	0	0.00	36.75	15	189	7.91%
2022/08/15	11	35.41	1	35.60	35.60	10	180	5.56%
2022/08/12	8	35.28	1	35.40	35.40	7	177	3.94%
2022/08/11	0	0.00	3	35.58	35.60	-3	174	-1.72%
2022/08/10	0	0.00	5.1	35.62	35.60	-5.1	171	-2.97%
2022/08/09	17	35.85	3	35.80	35.60	14	169	8.25%
2022/08/08	28	36.24	11	36.28	36.10	17	161	10.49%
2022/08/05	33	34.28	34.2	36.82	36.50	-1.2	147	-0.81%
2022/08/04	6	33.33	0	0.00	33.65	6	119	5.00%
2022/08/03	11.1	33.14	7	33.38	33.40	4.1	122	3.35%
2022/08/02	0	0.00	2	32.83	32.80	-2	118	-1.68%
2022/08/01	0	0.00	1	32.85	32.85	-1	130	-0.77%
2022/07/29	15	32.60	1	32.75	32.75	14	132	10.60%
2022/07/28	6	32.58	1	32.30	32.60	5	131	3.80%
2022/07/26	1	32.15	0	0.00	32.15	1	129	0.77%
2022/07/25	1	32.05	0	32.00	32.00	1	130	0.76%
2022/07/22	0	0.00	4	32.05	32.00	-4	131	-3.05%
2022/07/21	8	31.90	32	31.91	32.10	-24	132	-18.12%
2022/07/20	2	32.00	0	0.00	31.95	2	131	1.52%
2022/07/19	12	31.66	0	0.00	31.85	12	134	8.90%
2022/07/18	8	31.69	2	31.48	31.65	6	165	3.62%
2022/07/15	2	31.30	6	31.47	31.30	-4	164	-2.43%
2022/07/14	2	31.60	0	0.00	31.60	2	163	1.22%
2022/07/13	1	31.45	1	31.50	31.45	0	164	0.00%
2022/07/12	0	0.00	16	31.14	31.15	-16	166	-9.60%
2022/07/11	11	31.59	5	31.55	31.50	6	167	3.57%
2022/07/08	2	31.55	8	31.70	31.55	-6	167	-3.59%
2022/07/07	0	0.00	11	31.41	31.70	-11	167	-6.58%
2022/07/06	2	31.50	11	31.85	31.50	-9	165	-5.42%
2022/07/05	2	32.00	3	32.25	32.00	-1	165	-0.60%
2022/07/04	18	31.80	1	31.85	31.95	17	166	10.18%
2022/07/01	4	31.93	20	31.87	31.85	-16	168	-9.51%
2022/06/30	2	32.05	33	32.23	32.05	-31	166	-18.57%
2022/06/29	0	0.00	2	32.65	32.70	-2	166	-1.20%
2022/06/28	12	32.65	2	32.73	32.70	10	167	5.98%
2022/06/27	20	32.99	8	33.01	33.00	12	168	7.14%
2022/06/24	11	32.81	3	33.00	32.85	8	167	4.77%
2022/06/23	6	32.56	9	32.57	32.60	-3	165	-1.81%
2022/06/22	4	32.23	20	32.44	32.15	-16	164	-9.73%
2022/06/21	16	32.94	9	32.94	32.90	7	162	4.30%
2022/06/20	22	33.21	120	33.13	32.75	-98	158	-61.65%	大賣/
2022/06/17	1	31.85	9	31.84	31.80	-8	136	-5.86%
2022/06/16	5	32.02	0	0.00	31.85	5	135	3.68%
2022/06/15	17	32.35	0	0.00	32.40	17	134	12.68%
2022/06/14	5	31.60	21	31.75	31.80	-16	135	-11.82%
2022/06/13	0	0.00	1	31.85	31.80	-1	135	-0.74%
2022/06/10	1	32.20	1	32.25	32.25	0	134	0.00%
2022/06/09	0	0.00	1	32.25	32.25	-1	135	-0.74%
2022/06/08	1	32.20	0	0.00	32.25	1	135	0.74%
2022/06/06	2	32.00	1	32.15	32.15	1	138	0.72%
2022/06/02	0	0.00	10	32.07	32.00	-10	139	-7.16%
2022/06/01	0	0.00	1	32.35	32.35	-1	138	-0.72%
2022/05/27	0	0.00	1	32.30	32.30	-1	139	-0.72%
2022/05/26	0	0.00	1	32.25	32.25	-1	140	-0.71%
2022/05/25	0	0.00	0	32.00	32.25	0	139	0.00%
2022/05/24	0	0.00	1	32.20	32.20	-1	141	-0.71%
2022/05/23	1	32.25	1	32.25	32.25	0	141	0.00%
2022/05/20	1	32.15	0	0.00	32.35	1	141	0.71%
2022/05/19	1	32.00	4	32.10	32.10	-3	142	-2.11%
2022/05/18	18	32.42	1	32.55	32.35	17	143	11.88%
2022/05/17	1	32.15	1	32.20	32.20	0	143	0.00%
2022/05/16	0	0.00	1	32.10	32.10	-1	145	-0.69%
2022/05/12	0	0.00	5	31.82	31.70	-5	145	-3.45%
2022/05/11	2	32.00	5	32.15	32.00	-3	144	-2.08%
2022/05/10	0	0.00	1	32.70	32.70	-1	138	-0.72%
2022/05/09	0	0.00	11	33.11	33.00	-11	139	-7.90%
2022/05/06	1	33.70	4	33.71	33.70	-3	129	-2.32%
2022/05/05	1	33.90	6	33.90	33.90	-5	128	-3.88%
2022/05/04	0	0.00	9	33.85	33.80	-9	127	-7.03%
2022/05/03	0	0.00	8	33.86	33.85	-8	128	-6.21%
2022/04/29	0	0.00	6	33.98	33.95	-6	128	-4.65%
2022/04/28	0	0.00	9	33.88	33.80	-9	130	-6.89%
2022/04/27	0	0.00	25	33.94	33.90	-25	129	-19.24%
2022/04/26	0	0.00	8	34.23	34.25	-8	129	-6.19%
2022/04/25	1	34.40	17	34.33	34.50	-16	129	-12.39%
2022/04/22	37	35.13	0	0.00	34.85	37	125	29.46%
2022/04/21	0	0.00	1	34.20	34.20	-1	96	-1.03%
2022/04/20	9	34.29	0	0.00	34.25	9	97	9.24%
2022/04/19	4	34.10	1	34.25	34.25	3	97	3.07%
2022/04/18	2	33.98	0	0.00	33.90	2	97	2.05%
2022/04/15	6	34.17	4	34.26	34.20	2	97	2.05%
2022/04/14	5	34.10	1	34.15	34.15	4	95	4.17%
2022/04/13	7	34.09	1	34.30	34.30	6	96	6.25%
2022/04/12	1.1	33.90	3	33.90	33.90	-1.9	96	-1.96%
2022/04/11	1	33.95	10	33.96	33.90	-9	98	-9.09%
2022/04/08	3	33.95	0	0.00	34.00	3	99	3.02%
2022/04/07	0	0.00	4	33.98	33.90	-4	100	-3.99%
2022/04/06	1	34.00	0	0.00	34.10	1	101	0.98%
2022/04/01	2	34.25	1	34.20	34.20	1	102	0.98%
2022/03/31	0	0.00	2	34.43	34.30	-2	103	-1.93%
2022/03/30	19	34.20	1	34.60	34.60	18	103	17.46%
2022/03/29	2	34.08	1	34.20	34.05	1	102	0.97%
2022/03/28	0	0.00	1	34.20	34.20	-1	102	-0.98%
2022/03/24	6	34.47	0	0.00	34.35	6	102	5.85%
2022/03/23	13	34.58	1	34.90	34.90	12	105	11.37%
2022/03/22	5	34.36	1	34.50	34.50	4	104	3.84%
2022/03/21	1	34.15	1	34.25	34.25	0	104	0.00%
2022/03/18	1	34.15	0	0.00	34.10	1	105	0.94%
2022/03/17	12	34.18	1	34.25	34.25	11	107	10.20%
2022/03/16	4	33.61	4	33.63	33.65	0	106	0.00%
2022/03/15	0	0.00	5	33.65	33.65	-5	108	-4.62%
2022/03/14	0	0.00	1	33.65	33.65	-1	109	-0.91%
2022/03/11	0	0.00	1	33.70	33.70	-1	110	-0.91%
2022/03/10	13	33.67	1	33.70	33.70	12	111	10.74%
2022/03/09	0	0.00	12	33.43	33.35	-12	112	-10.66%
2022/03/08	0	0.00	2	33.50	33.50	-2	114	-1.75%
2022/03/07	3	33.43	22	33.61	33.75	-19	115	-16.38%
2022/03/04	0	0.00	1	33.90	33.90	-1	116	-0.86%
2022/03/02	2	33.90	1	34.00	34.00	1	127	0.79%
2022/03/01	5	34.10	2	34.05	33.95	3	134	2.24%
2022/02/25	0	0.00	1	33.90	33.85	-1	136	-0.73%
2022/02/24	0	0.00	8	33.79	33.70	-8	140	-5.70%
2022/02/22	1	33.85	7	33.89	33.90	-6	157	-3.80%
2022/02/21	5	33.80	10	34.12	34.05	-5	159	-3.14%
2022/02/17	0	0.00	1	34.05	34.05	-1	160	-0.62%
2022/02/16	15	34.19	11	34.18	34.35	4	160	2.49%
2022/02/15	0	0.00	8	33.67	33.75	-8	160	-4.99%
2022/02/14	1	33.70	7	33.76	33.70	-6	162	-3.70%
2022/02/11	0	0.00	4	33.93	33.85	-4	167	-2.39%
2022/02/10	0	0.00	1	34.10	34.10	-1	166	-0.60%
2022/02/09	11	34.00	1	34.20	34.20	10	166	6.00%
2022/02/08	4	33.85	1	33.90	33.90	3	165	1.82%
2022/02/07	7	33.71	6	33.76	33.85	1	164	0.61%
2022/01/25	4	33.45	8	33.39	33.35	-4	166	-2.40%
2022/01/24	0	0.00	3	33.57	33.65	-3	166	-1.80%
2022/01/21	1	33.90	0	0.00	33.70	1	166	0.60%
2022/01/20	0	0.00	1	34.05	34.05	-1	166	-0.60%
2022/01/19	2	34.03	15	34.01	34.00	-13	168	-7.70%
2022/01/18	0	0.00	5	33.95	34.00	-5	169	-2.95%
2022/01/17	0	0.00	11	33.86	33.90	-11	169	-6.47%
2022/01/14	0	0.00	19	34.24	33.90	-19	175	-10.81%
2022/01/13	5	34.36	1	34.40	34.40	4	187	2.13%
2022/01/12	2	34.25	4	34.20	34.35	-2	187	-1.07%
2022/01/11	0	0.00	3	34.20	34.05	-3	188	-1.59%
2022/01/10	0	0.00	1	34.10	34.10	-1	189	-0.53%
2022/01/07	23	34.22	14	34.46	34.20	9	188	4.77%
2022/01/06	0	0.00	6	34.64	34.50	-6	189	-3.17%
2022/01/05	2	34.73	0	0.00	34.50	2	195	1.02%
2022/01/04	1	34.80	1	34.80	34.80	0	196	0.00%
2022/01/03	4	35.05	1	35.00	35.00	3	197	1.52%
2021/12/30	4	35.00	1	35.05	35.05	3	197	1.52%
2021/12/28	0	0.00	1	34.90	34.90	-1	195	-0.51%
2021/12/27	5	35.05	4	34.90	34.90	1	196	0.51%
2021/12/23	1	34.80	6	34.71	35.00	-5	200	-2.49%
2021/12/21	6	34.65	2	34.65	34.75	4	210	1.90%
2021/12/20	0	0.00	2	34.70	34.70	-2	217	-0.92%
2021/12/17	18	34.77	0	0.00	34.70	18	217	8.28%
2021/12/16	0	0.00	4	34.68	34.70	-4	215	-1.86%
2021/12/15	0	0.00	4	34.59	34.50	-4	217	-1.84%
2021/12/14	9	34.69	7	34.84	34.70	2	218	0.91%
2021/12/13	0	0.00	1	35.00	35.00	-1	218	-0.46%
2021/12/09	11	35.28	0	0.00	35.20	11	219	5.01%
2021/12/08	0	0.00	2	35.35	35.35	-2	219	-0.91%
2021/12/07	0	0.00	4	35.20	35.20	-4	221	-1.81%
2021/12/06	0	0.00	15	35.24	35.20	-15	222	-6.75%
2021/12/03	23	34.86	2	34.95	34.95	21	225	9.32%
2021/12/02	3	35.10	8	34.99	34.75	-5	228	-2.19%
2021/12/01	28	35.31	3	35.07	35.00	25	229	10.92%
2021/11/30	7	35.28	1	35.10	35.10	6	227	2.63%
2021/11/29	47	35.45	27	35.47	35.60	20	229	8.73%
2021/11/26	14	35.83	14	36.09	35.70	0	233	0.00%
2021/11/25	15	36.08	14	36.28	36.15	1	234	0.43%
2021/11/24	22	35.56	0	0.00	35.60	22	231	9.50%
2021/11/23	4	35.33	27	35.39	35.35	-23	232	-9.88%
2021/11/22	2.1	35.78	36	35.81	35.70	-34	234	-14.50%
2021/11/19	48.1	34.89	9	35.02	35.00	39.1	231	16.89%
2021/11/18	29	34.52	7	34.54	34.35	22	231	9.50%
2021/11/16	20	33.95	0	0.00	34.00	20	251	7.96%
2021/11/15	9	34.02	24.8	34.01	34.00	-15.8	256	-6.15%
2021/11/12	6	34.21	11	34.29	34.10	-5	259	-1.93%
2021/11/11	2	34.23	5	34.31	34.15	-3	261	-1.15%
2021/11/10	26	33.99	28	34.10	34.15	-2	265	-0.75%
2021/11/09	1	33.40	0	0.00	33.40	1	263	0.38%
2021/11/08	2	33.23	6	33.32	33.35	-4	264	-1.51%
2021/11/04	9	33.13	50	33.11	33.00	-41	274	-14.96%
2021/11/03	16	32.98	52	33.00	33.10	-36	273	-13.16%
2021/11/02	1	33.00	53	33.04	33.00	-52	273	-18.98%
2021/11/01	10	33.18	50	33.10	33.15	-40	273	-14.61%
2021/10/29	3	33.08	56	33.11	33.05	-53	272	-19.44%
2021/10/28	2	33.23	59	33.26	33.25	-57	270	-21.05%
2021/10/27	2	33.50	32	33.53	33.40	-30	269	-11.11%
2021/10/26	12	33.65	1	33.65	33.75	11	268	4.09%
2021/10/25	6	33.77	2	33.80	33.80	4	267	1.49%
2021/10/22	6	33.93	74	34.09	33.80	-68	272	-24.98%
2021/10/21	18	33.59	102	34.11	34.90	-84	266	-31.48%	大賣/
2021/10/20	1	33.10	43	33.08	33.10	-42	253	-16.59%
2021/10/19	9	33.12	37	33.14	33.30	-28	254	-10.98%
2021/10/18	13	33.18	36	33.14	33.20	-23	254	-9.03%
2021/10/15	13	33.18	36	33.13	33.15	-23	257	-8.93%
2021/10/14	2	33.20	35	33.11	33.10	-33	256	-12.88%
2021/10/13	25	33.38	45	33.38	33.40	-20	256	-7.79%
2021/10/12	12	33.03	54	32.87	33.10	-42	252	-16.65%
2021/10/08	3	32.87	30	32.85	32.80	-27	251	-10.74%
2021/10/07	24	32.78	36	32.68	32.80	-12	251	-4.76%
2021/10/06	0	0.00	22	32.53	32.40	-22	256	-8.57%
2021/10/05	2	32.53	10	32.53	32.50	-8	259	-3.08%
2021/10/04	9	32.62	39	32.73	32.55	-30	264	-11.36%
2021/10/01	16	32.60	33	32.97	32.75	-17	263	-6.45%
2021/09/30	3	33.40	12	33.41	33.55	-9	260	-3.46%
2021/09/29	16	33.39	33	33.30	33.55	-17	261	-6.50%
2021/09/28	5	33.20	1	32.90	33.25	4	257	1.55%
2021/09/27	27	32.75	70	33.05	33.05	-43	273	-15.72%
2021/09/24	3	32.40	50	32.36	32.35	-47	291	-16.13%
2021/09/23	0	0.00	51	32.20	32.20	-51	292	-17.41%
2021/09/22	0	0.00	18	32.31	32.10	-18	293	-6.13%
2021/09/17	0	0.00	66	32.76	32.75	-66	291	-22.61%
2021/09/16	0	0.00	35	32.85	32.75	-35	296	-11.81%
2021/09/15	4	32.79	56	32.73	32.85	-52	302	-17.19%
2021/09/14	0	0.00	9	32.76	32.70	-9	302	-2.97%
2021/09/13	1	32.55	36	32.50	32.70	-35	302	-11.57%
2021/09/10	10	32.37	59	32.29	32.30	-49	304	-16.07%
2021/09/09	0	0.00	41	32.14	32.10	-41	305	-13.41%
2021/09/08	0	0.00	107	32.26	32.15	-107	306	-34.93%	大賣/鉅額交易
2021/09/07	5	32.29	59	32.55	32.25	-54	305	-17.69%
2021/09/06	0	0.00	36	32.63	32.55	-36	301	-11.93%
2021/09/03	25	32.96	38	32.92	32.95	-13	300	-4.32%
2021/09/02	6	33.18	18	32.96	32.75	-12	300	-3.99%
2021/09/01	8	33.23	21	33.17	33.00	-13	296	-4.38%
2021/08/31	12	33.46	8	33.28	33.20	4	291	1.37%
2021/08/30	14	33.64	22	33.71	33.60	-8	286	-2.79%
2021/08/27	3	33.75	7	33.89	33.70	-4	295	-1.35%
2021/08/26	11	34.02	58	34.15	33.90	-47	296	-15.86%
2021/08/25	25	34.82	35	34.85	34.80	-10	296	-3.37%
2021/08/24	11	34.40	30	34.46	34.85	-19	296	-6.40%
2021/08/23	0	0.00	30	34.22	34.15	-30	288	-10.41%
2021/08/20	2	34.13	6	34.14	34.05	-4	269	-1.48%
2021/08/19	0	0.00	12	34.42	34.20	-12	270	-4.43%
2021/08/18	0	0.00	33	34.68	34.80	-33	268	-12.31%
2021/08/17	0	0.00	28	34.91	34.80	-28	268	-10.41%
2021/08/16	1	35.40	41	35.01	34.85	-40	268	-14.91%
2021/08/13	0	0.00	48	35.60	35.45	-48	265	-18.09%
2021/08/12	1	35.65	52	35.62	35.60	-51	263	-19.33%
2021/08/11	0	0.00	45	35.83	35.60	-45	267	-16.85%
2021/08/10	0	0.00	17	36.24	36.10	-17	267	-6.35%
2021/08/09	0	0.00	6	36.41	36.40	-6	290	-2.07%
2021/08/06	0	0.00	4	36.64	36.55	-4	301	-1.33%
2021/08/05	0	0.00	7	36.47	36.45	-7	324	-2.15%
2021/08/03	0	0.00	3	36.42	36.35	-3	364	-0.82%
2021/08/02	1	36.40	1	36.35	36.35	0	376	0.00%
2021/07/30	0	0.00	5	36.17	36.20	-5	394	-1.27%
2021/07/29	0	0.00	3	36.02	36.05	-3	402	-0.75%
2021/07/28	0	0.00	16	35.91	35.85	-16	416	-3.84%
2021/07/27	0	0.00	11	36.28	36.15	-11	429	-2.56%
2021/07/26	0	0.00	1	36.40	36.50	-1	446	-0.22%
2021/07/23	12	36.42	1	36.35	36.30	11	458	2.40%
2021/07/22	7	36.06	7	36.04	36.00	0	482	0.00%
2021/07/21	0	0.00	13	35.82	35.70	-13	494	-2.63%
2021/07/19	2	36.10	6	36.18	36.25	-4	527	-0.76%
2021/07/16	8	36.01	1	36.20	36.20	7	562	1.24%
2021/07/15	12	36.09	2	36.10	36.20	10	584	1.71%
2021/07/14	3	36.10	3	36.00	35.90	0	630	0.00%
2021/07/13	9	36.22	13	36.72	36.20	-4	698	-0.57%
2021/07/12	0	0.00	23	37.03	36.85	-23	705	-3.26%
2021/07/09	4	37.01	16	37.38	36.90	-12	731	-1.64%
2021/07/08	0	0.00	3	37.70	37.70	-3	738	-0.41%
2021/07/07	1	37.85	0	0.00	37.70	1	752	0.13%
2021/07/06	1	37.85	1	38.00	38.00	0	775	0.00%
2021/07/05	6	37.88	15	37.92	37.90	-9	775	-1.16%
2021/07/02	10	38.63	16	38.32	37.65	-6	776	-0.77%
2021/07/01	8	38.23	24	38.34	38.20	-16	761	-2.10%
2021/06/30	1	38.10	2	38.15	37.80	-1	740	-0.14%
2021/06/29	0	0.00	16	38.13	38.00	-16	739	-2.16%
2021/06/28	6	38.11	8	38.32	38.45	-2	739	-0.27%
2021/06/25	4	37.70	7	38.18	38.30	-3	742	-0.40%
2021/06/24	8	37.70	8	37.79	37.85	0	747	0.00%
2021/06/23	3	37.10	8	37.11	37.05	-5	744	-0.67%
2021/06/22	2	37.30	6	37.11	37.20	-4	754	-0.53%
2021/06/21	7	37.00	18	36.86	37.00	-11	757	-1.45%
2021/06/18	1	37.50	30	37.11	37.40	-29	762	-3.80%
2021/06/17	2	37.05	10	37.19	37.30	-8	763	-1.05%
2021/06/16	1	36.80	27	36.95	37.25	-26	765	-3.40%
2021/06/15	2	36.98	16	36.95	36.90	-14	764	-1.83%
2021/06/11	0	0.00	9	36.69	37.10	-9	764	-1.18%
2021/06/09	0	0.00	20	36.37	36.30	-20	762	-2.62%
2021/06/08	2	36.75	8	36.77	36.55	-6	763	-0.79%
2021/06/07	4	36.55	30	36.88	37.15	-26	762	-3.41%
2021/06/04	10	36.37	35	36.95	37.10	-25	759	-3.29%
2021/06/03	12	36.42	4	36.58	36.55	8	747	1.07%
2021/06/02	1	36.25	17	36.24	36.30	-16	748	-2.14%
2021/06/01	12	35.94	7	35.99	36.25	5	743	0.67%
2021/05/31	1	35.35	4	35.33	35.35	-3	738	-0.41%
2021/05/28	0	0.00	6	35.23	35.25	-6	737	-0.81%
2021/05/27	7	35.01	3	34.80	35.00	4	737	0.54%
2021/05/26	18	35.06	6	35.08	35.00	12	738	1.62%
2021/05/25	7	35.49	12	35.30	35.10	-5	738	-0.68%
2021/05/24	26	34.79	9	34.74	35.00	17	737	2.31%
2021/05/21	25	34.56	9	34.52	34.50	16	738	2.17%
2021/05/20	30	34.21	26	34.10	34.00	4	739	0.54%
2021/05/19	57	34.59	18	34.33	34.50	39	738	5.28%
2021/05/18	94	33.91	43	33.79	34.60	51	740	6.89%
2021/05/17	115	32.89	151	32.59	32.40	-36	736	-4.89%	大買/大賣/
2021/05/14	83	34.77	69	34.57	34.40	14	711	1.97%
2021/05/13	60	34.60	112	34.91	34.35	-52	703	-7.40%	大賣/
2021/05/12	37	36.33	206	36.69	35.80	-169	679	-24.89%	大賣/鉅額交易
2021/05/11	21	39.96	99	38.88	38.55	-78	653	-11.94%
2021/05/10	166	40.26	8	39.81	40.30	158	642	24.58%	大買/鉅額交易
2021/05/07	8	40.21	191	39.25	39.50	-183	636	-28.74%	大賣/鉅額交易
2021/05/06	78	40.41	15	40.33	40.30	63	619	10.17%
2021/05/05	220	40.26	44	39.88	39.95	176	613	28.67%	大買/鉅額交易
2021/05/04	87	39.19	136	38.85	39.30	-49	600	-8.16%	大賣/
2021/05/03	45	40.59	14	40.70	39.85	31	585	5.30%
2021/04/29	48	41.03	21	41.30	41.00	27	571	4.73%
2021/04/28	75	41.81	40	41.93	41.55	35	565	6.19%
2021/04/27	82	40.86	39	40.94	40.65	43	549	7.83%
2021/04/26	106	40.68	53	41.12	40.85	53	539	9.82%	大買/
2021/04/23	147	39.32	51	39.28	39.55	96	525	18.28%	大買/
2021/04/22	21	40.26	18	39.79	39.25	3	518	0.58%
2021/04/21	69	40.14	49	39.96	39.95	20	484	4.13%
2021/04/20	21	41.64	4	41.30	40.50	17	465	3.65%
2021/04/19	30	41.62	10	42.48	42.70	20	432	4.62%
2021/04/16	80	38.63	1	38.85	38.85	79	398	19.84%
2021/04/15	108	38.77	16	38.57	38.65	92	399	23.04%	大買/
2021/04/14	10	37.33	15	37.93	37.35	-5	378	-1.32%
2021/04/13	8	38.43	38	38.56	38.00	-30	370	-8.09%
2021/04/12	38	37.17	6	38.06	38.30	32	358	8.92%
2021/04/09	2	36.28	3	36.32	36.20	-1	338	-0.30%
2021/04/08	7	36.26	5	36.21	36.25	2	340	0.59%
2021/04/07	9	36.24	0	0.00	36.25	9	338	2.66%
2021/04/06	6	35.96	0	0.00	36.00	6	343	1.75%
2021/04/01	3	36.00	0	0.00	35.70	3	354	0.85%
2021/03/31	2	35.75	1	35.75	35.80	1	355	0.28%
2021/03/30	0	0.00	6	35.86	35.90	-6	355	-1.69%
2021/03/29	2	36.30	10	35.82	35.80	-8	355	-2.25%
2021/03/26	8	36.51	2	36.60	36.45	6	373	1.61%
2021/03/25	16	36.76	4	36.65	36.50	12	373	3.22%
2021/03/24	0	0.00	6	36.40	36.45	-6	370	-1.62%
2021/03/23	1	35.80	3	35.82	36.40	-2	367	-0.54%
2021/03/22	6	35.40	2	35.05	35.45	4	366	1.09%
2021/03/19	2	34.90	11	35.05	35.05	-9	368	-2.44%
2021/03/18	0	0.00	5	35.10	35.10	-5	380	-1.32%
2021/03/17	0	0.00	1	35.00	35.05	-1	380	-0.26%
2021/03/16	1	35.15	0	0.00	35.05	1	380	0.26%
2021/03/15	0	0.00	2	34.93	34.85	-2	383	-0.52%
2021/03/12	4	34.89	2	34.95	34.85	2	394	0.51%
2021/03/11	10	35.05	1	35.05	34.90	9	397	2.27%
2021/03/10	0	0.00	2	34.95	34.85	-2	397	-0.50%
2021/03/09	3	35.15	3	35.32	35.15	0	399	0.00%
2021/03/08	0	0.00	3	34.87	35.20	-3	400	-0.75%
2021/03/05	2	34.40	4	34.20	34.40	-2	399	-0.50%
2021/03/04	7	34.17	20	34.17	34.25	-13	409	-3.17%
2021/03/03	1	34.05	0	0.00	34.05	1	409	0.24%
2021/03/02	0	0.00	2	34.00	33.70	-2	410	-0.49%
2021/02/26	8	34.30	19	34.03	33.90	-11	412	-2.67%
2021/02/25	4	34.44	4	34.55	34.45	0	409	0.00%
2021/02/24	39	34.76	43	34.70	34.40	-4	408	-0.98%
2021/02/23	60	34.29	40	34.10	34.65	20	407	4.91%
2021/02/22	1	34.00	11	34.25	34.10	-10	403	-2.48%
2021/02/19	25	33.85	25	33.85	33.65	0	402	0.00%
2021/02/18	43	33.13	37	33.10	33.85	6	401	1.50%
2021/02/17	28	32.86	28	32.79	33.30	0	396	0.00%
2021/02/05	0	0.00	1	32.80	32.70	-1	393	-0.25%
2021/02/04	0	0.00	2	32.60	32.35	-2	395	-0.51%
2021/02/03	0	0.00	2	32.60	32.80	-2	402	-0.50%
2021/02/02	10	32.51	4	32.55	32.55	6	406	1.48%
2021/02/01	5	32.46	0	0.00	32.40	5	406	1.23%
2021/01/29	0	0.00	15	32.73	32.35	-15	405	-3.70%
2021/01/28	0	0.00	9	33.00	33.00	-9	401	-2.24%
2021/01/27	1	33.35	5	33.20	33.25	-4	400	-1.00%
2021/01/26	0	0.00	19	33.33	33.20	-19	398	-4.76%
2021/01/25	16	33.28	11	33.54	33.55	5	401	1.25%
2021/01/22	19	33.00	13	33.33	33.25	6	400	1.50%
2021/01/21	12	33.45	39	33.41	33.30	-27	398	-6.77%
2021/01/20	17	33.79	82	33.97	33.50	-65	394	-16.48%
2021/01/19	8	34.62	31	34.67	34.50	-23	383	-5.99%
2021/01/18	14	34.39	31	34.53	34.35	-17	385	-4.42%
2021/01/15	0	0.00	82	35.26	34.90	-82	378	-21.69%
2021/01/14	1	35.80	4	35.84	35.60	-3	370	-0.81%
2021/01/13	30	36.07	7	36.04	35.95	23	369	6.23%
2021/01/12	0	0.00	48	36.27	35.80	-48	364	-13.16%
2021/01/11	124	37.23	0	0.00	37.05	124	351	35.28%	大買/鉅額交易
2021/01/08	32	36.20	2	36.25	36.25	30	318	9.43%
2021/01/07	23	36.08	0	0.00	36.20	23	304	7.55%
2021/01/06	4	35.95	4	35.73	35.70	0	296	0.00%
2021/01/05	13	36.02	0	0.00	35.90	13	292	4.44%
2021/01/04	9	35.99	6	35.91	35.90	3	290	1.03%
2020/12/31	21	35.77	0	0.00	35.90	21	295	7.11%
2020/12/30	17	35.71	0	0.00	35.60	17	292	5.81%
2020/12/29	19	35.64	0	0.00	35.50	19	292	6.49%
2020/12/28	42	36.22	0	0.00	36.00	42	286	14.66%
2020/12/25	33	35.71	0	0.00	35.80	33	272	12.09%
2020/12/24	17	35.31	2	35.40	35.40	15	270	5.54%
2020/12/23	0	0.00	5	35.31	35.10	-5	269	-1.86%
2020/12/22	22	35.90	45	35.73	35.20	-23	270	-8.51%
2020/12/21	26	35.06	6	35.09	35.20	20	256	7.81%
2020/12/16	54	34.88	0	0.00	34.95	54	256	21.08%
2020/12/15	27	34.50	26	35.46	34.50	1	272	0.37%
2020/12/14	12	35.01	4	35.25	35.00	8	269	2.97%
2020/12/11	12	34.50	7	34.40	34.50	5	256	1.95%
2020/12/09	24	34.59	5	34.80	34.80	19	257	7.38%
2020/12/08	10	34.98	10	34.44	34.45	0	261	0.00%
2020/12/07	0	0.00	8	35.48	35.10	-8	252	-3.16%
2020/12/04	5	35.55	6	35.56	35.50	-1	251	-0.40%
2020/12/03	4	35.55	13	35.68	35.55	-9	253	-3.56%
2020/12/02	0	0.00	21	35.62	35.55	-21	274	-7.66%
2020/12/01	0	0.00	8	35.84	35.75	-8	275	-2.91%
2020/11/30	8	36.39	15	36.10	36.40	-7	280	-2.50%
2020/11/27	2	35.60	6	35.57	35.65	-4	275	-1.45%
2020/11/26	22	35.65	0	0.00	35.75	22	279	7.87%
2020/11/25	13	35.70	7	35.75	35.60	6	291	2.06%
2020/11/23	24	35.50	2	35.55	35.55	22	333	6.60%
2020/11/20	13	35.40	2	35.30	35.40	11	339	3.24%
2020/11/19	8	35.60	4	35.75	35.70	4	365	1.10%
2020/11/18	17	35.67	0	0.00	35.60	17	370	4.59%
2020/11/17	21	35.62	0	0.00	35.55	21	371	5.65%
2020/11/16	9	35.70	0	0.00	35.70	9	385	2.33%
2020/11/13	11	35.59	0	0.00	35.65	11	394	2.79%
2020/11/12	3	35.75	38	35.92	35.75	-35	406	-8.60%
2020/11/11	43	35.71	30	35.81	36.00	13	428	3.03%
2020/11/10	41	35.74	10	35.40	35.40	31	434	7.14%
2020/11/09	4	35.25	1	35.10	35.25	3	431	0.70%
2020/11/06	2	34.70	9	34.74	34.75	-7	430	-1.63%
2020/11/05	2	34.40	23	34.69	34.65	-21	434	-4.83%
2020/11/04	7	34.31	14	34.32	34.30	-7	440	-1.59%
2020/11/03	16	34.20	0	0.00	34.25	16	440	3.63%
2020/11/02	0	0.00	9	34.08	33.80	-9	441	-2.04%
2020/10/30	0	0.00	8	34.63	34.40	-8	439	-1.82%
2020/10/29	4	34.56	10	34.72	34.90	-6	437	-1.37%
2020/10/28	3	35.15	6	35.18	35.15	-3	438	-0.68%
2020/10/27	0	0.00	1	35.40	35.40	-1	437	-0.23%
2020/10/26	10	35.64	10	35.77	35.55	0	438	0.00%
2020/10/23	13	35.16	4	35.20	35.20	9	437	2.06%
2020/10/22	0	0.00	6	35.23	35.15	-6	440	-1.36%
2020/10/21	10	35.31	0	0.00	35.20	10	447	2.24%
2020/10/20	2	35.25	5	35.21	35.25	-3	458	-0.65%
2020/10/19	12	35.28	6	35.24	35.25	6	467	1.28%
2020/10/16	2	34.95	10	35.01	34.95	-8	471	-1.70%
2020/10/15	4	34.75	9	35.03	34.75	-5	479	-1.04%
2020/10/14	6	35.07	8	35.35	35.05	-2	485	-0.41%
2020/10/13	0	0.00	18	34.90	34.85	-18	509	-3.53%
2020/10/12	2	35.28	13	35.42	35.15	-11	559	-1.96%
2020/10/08	2	35.45	16	35.48	35.50	-14	563	-2.48%
2020/10/07	12	34.72	6	35.00	35.00	6	558	1.08%
2020/10/06	15	34.68	2	34.80	34.80	13	560	2.32%
2020/10/05	9	34.18	0	0.00	34.45	9	563	1.60%
2020/09/30	6	34.03	6	34.18	34.15	0	567	0.00%
2020/09/29	0	0.00	8	34.18	34.10	-8	571	-1.40%
2020/09/28	3	34.02	18	33.89	34.15	-15	572	-2.62%
2020/09/25	13	33.88	34	33.95	33.90	-21	576	-3.64%
2020/09/24	22	34.13	64	34.39	33.95	-42	576	-7.29%
2020/09/23	4	35.80	34	35.27	35.25	-30	564	-5.32%
2020/09/22	12	35.92	7	35.84	35.80	5	557	0.90%
2020/09/21	3	36.35	9	36.31	36.35	-6	554	-1.08%
2020/09/18	25	36.97	40	36.97	36.50	-15	552	-2.72%
2020/09/17	11	36.26	11	36.22	36.25	0	531	0.00%
2020/09/16	6	35.93	0	0.00	36.00	6	531	1.13%
2020/09/15	17	35.89	13	35.85	35.85	4	533	0.75%
2020/09/14	8	35.61	8	35.76	35.75	0	538	0.00%
2020/09/11	25	35.35	4	35.45	35.45	21	540	3.88%
2020/09/10	0	0.00	21	35.87	35.75	-21	535	-3.92%
2020/09/09	38	35.71	4	35.86	35.95	34	537	6.32%
2020/09/08	2	36.70	12	36.48	36.20	-10	535	-1.87%
2020/09/07	27	36.44	31	36.83	36.50	-4	535	-0.75%
2020/09/04	32	35.53	0	0.00	35.85	32	515	6.21%
2020/09/03	44	35.98	8	35.73	35.65	36	515	6.98%
2020/09/02	3	36.45	0	0.00	35.65	3	508	0.59%
2020/09/01	3	36.10	20	36.26	36.25	-17	503	-3.38%
2020/08/31	33	37.00	10	36.81	36.65	23	500	4.59%
2020/08/28	101	36.46	12	36.87	37.25	89	491	18.12%	大買/
2020/08/27	11	35.28	4	35.60	35.50	7	463	1.51%
2020/08/26	11	35.17	12	35.10	35.10	-1	457	-0.22%
2020/08/25	48	34.75	46	35.28	35.15	2	450	0.44%
2020/08/24	24	33.12	10	33.22	33.15	14	424	3.30%
2020/08/21	37	33.27	30	33.17	33.30	7	421	1.66%
2020/08/20	11	32.55	70	33.11	32.55	-59	430	-13.72%
2020/08/19	9	34.22	8	34.48	34.25	1	423	0.24%
2020/08/18	24	34.80	27	34.76	34.40	-3	416	-0.72%
2020/08/17	23	35.91	21	35.96	35.75	2	404	0.49%
2020/08/14	14	34.53	6	34.73	35.10	8	382	2.09%
2020/08/13	3	34.10	21	34.00	34.10	-18	368	-4.89%
2020/08/12	1	33.60	5	33.80	33.85	-4	369	-1.08%
2020/08/11	3	33.93	5	34.50	33.85	-2	369	-0.54%
2020/08/10	5	34.01	0	0.00	34.30	5	371	1.34%
2020/08/07	5	33.49	0	0.00	33.30	5	370	1.35%
2020/08/06	5	33.47	2	33.35	33.30	3	370	0.81%
2020/08/05	8	33.25	2	33.40	33.40	6	370	1.62%
2020/08/04	11	33.15	0	0.00	33.05	11	370	2.97%
2020/08/03	0	0.00	14	32.74	33.00	-14	374	-3.73%
2020/07/31	1	33.10	6	32.83	32.85	-5	374	-1.34%
2020/07/30	23	33.07	0	0.00	33.00	23	374	6.14%
2020/07/29	43	32.99	0	0.00	33.00	43	373	11.52%
2020/07/28	9	32.42	5	32.39	32.30	4	374	1.07%
2020/07/27	9	32.79	14	32.89	32.25	-5	380	-1.32%
2020/07/24	5	33.64	4	33.55	32.95	1	378	0.26%
2020/07/23	8	33.99	5	34.35	34.00	3	367	0.82%
2020/07/22	6	34.51	1	34.50	34.40	5	360	1.39%
2020/07/21	7	34.69	5	34.80	34.80	2	355	0.56%
2020/07/20	7	34.11	10	34.45	34.35	-3	346	-0.86%
2020/07/17	11	34.72	70	35.35	34.45	-59	342	-17.20%
2020/07/16	94	35.46	50	35.82	36.30	44	322	13.66%
2020/07/15	14	32.90	7	32.87	33.00	7	273	2.56%
2020/07/14	2	33.08	9	32.77	32.60	-7	274	-2.55%
2020/07/13	21	32.69	6	32.45	32.85	15	273	5.49%
2020/07/10	8	32.20	8	32.20	32.30	0	274	0.00%
2020/07/09	9	32.82	23	32.74	32.40	-14	275	-5.08%
2020/07/08	10	32.36	1	32.10	32.60	9	270	3.33%
2020/07/07	1	32.05	11	32.03	31.95	-10	272	-3.67%
2020/07/06	22	32.07	0	0.00	32.40	22	274	8.02%
2020/07/03	10	31.57	2	31.75	31.70	8	274	2.91%
2020/07/02	5	31.87	5	32.10	31.95	0	291	0.00%
2020/07/01	2	31.65	2	31.80	31.80	0	292	0.00%
2020/06/30	4	31.61	2	31.78	31.65	2	293	0.68%
2020/06/29	1	31.35	5	31.46	31.45	-4	294	-1.36%
2020/06/24	1	32.05	2	31.93	31.85	-1	294	-0.34%
2020/06/23	2	32.40	0	0.00	32.05	2	294	0.68%
2020/06/22	1	33.35	6	33.20	32.70	-5	293	-1.70%
2020/06/19	2	32.35	1	32.25	33.30	1	293	0.34%
2020/06/18	2	32.20	0	0.00	32.30	2	287	0.70%
2020/06/17	8	31.96	4	32.28	32.35	4	288	1.39%
2020/06/16	4	31.68	2	31.30	32.10	2	293	0.68%
2020/06/15	2	31.00	3	31.00	30.95	-1	305	-0.33%
2020/06/12	2	31.03	1	30.75	31.15	1	309	0.32%
2020/06/11	1	31.35	5	31.52	31.35	-4	315	-1.27%
2020/06/10	3	32.00	0	0.00	32.05	3	317	0.94%
2020/06/09	1	32.00	0	0.00	32.00	1	330	0.30%
2020/06/08	3	32.35	1	32.35	32.40	2	343	0.58%
2020/06/04	1	32.10	23	32.21	32.10	-22	352	-6.24%
2020/06/03	14	32.22	2.3	32.04	32.60	11.7	355	3.30%
2020/06/02	1	31.60	4	31.51	31.55	-3	348	-0.86%
2020/06/01	1	31.20	0	0.00	31.35	1	372	0.27%
2020/05/29	2	30.88	1	30.70	30.95	1	390	0.26%
2020/05/28	3	31.07	5	30.97	30.95	-2	392	-0.51%
2020/05/27	10	31.30	1	31.20	30.95	9	394	2.28%
2020/05/26	3	31.03	1	31.30	31.30	2	386	0.52%
2020/05/14	3	30.35	3	29.88	30.35	0	380	0.00%
2020/05/11	1	30.15	0	0.00	30.15	1	392	0.25%
2020/05/08	4	30.30	1	30.40	30.30	3	392	0.76%
2020/05/07	0	0.00	4	29.80	29.80	-4	392	-1.02%
2020/05/06	1	29.45	1	29.60	29.60	0	395	0.00%
2020/05/05	0	0.00	3	29.80	29.80	-3	397	-0.75%
2020/05/04	4	29.41	1	29.70	29.60	3	400	0.75%
2020/04/30	4	30.10	2	30.05	30.05	2	402	0.50%
2020/04/29	2	29.70	4	29.40	30.00	-2	406	-0.49%
2020/04/27	0	0.00	5	29.05	29.05	-5	440	-1.14%
2020/04/24	7	28.30	2	28.60	28.40	5	439	1.14%
2020/04/23	4	28.24	4	28.23	28.65	0	440	0.00%
2020/04/22	6	27.60	6	27.97	27.95	0	441	0.00%
2020/04/21	2	28.10	2	27.75	27.75	0	442	0.00%
2020/04/20	3	29.10	0	0.00	29.10	3	441	0.68%
2020/04/17	5	29.99	3	30.00	29.65	2	447	0.45%
2020/04/15	39	29.18	0	0.00	29.20	39	445	8.76%
2020/04/14	23	28.38	1	28.20	28.55	22	443	4.97%
2020/04/08	1	26.55	1	26.75	26.75	0	492	0.00%
2020/04/07	4	25.95	3	26.85	27.10	1	492	0.20%
2020/04/06	25	25.09	3	25.10	25.20	22	490	4.49%
2020/04/01	0	0.00	2	24.95	24.95	-2	493	-0.41%
2020/03/31	3	24.93	3	25.20	24.90	0	512	0.00%
2020/03/30	1	24.65	1	24.70	24.70	0	519	0.00%
2020/03/27	6	24.91	6	24.97	24.85	0	524	0.00%
2020/03/26	5	24.73	3	24.58	24.80	2	551	0.36%
2020/03/25	11	24.85	11	24.85	24.55	0	550	0.00%
2020/03/24	7	23.99	7	24.11	24.10	0	549	0.00%
2020/03/23	14	23.17	13	23.15	23.20	1	549	0.18%
2020/03/20	3	22.07	5	22.72	23.25	-2	551	-0.36%
2020/03/19	3	21.07	11	21.37	21.15	-8	545	-1.47%
2020/03/18	13	23.04	8	23.14	22.90	5	529	0.94%
2020/03/17	2	23.18	4	23.13	23.10	-2	525	-0.38%
2020/03/16	3	24.33	18	24.72	24.05	-15	517	-2.90%
2020/03/13	8	24.13	45	24.47	25.35	-37	511	-7.23%
2020/03/12	8	27.11	18	27.24	26.40	-10	496	-2.02%
2020/03/11	2	28.88	1	29.40	28.60	1	481	0.21%
2020/03/10	4	28.98	4	28.94	29.15	0	479	0.00%
2020/03/09	1	29.45	1	30.30	29.45	0	473	0.00%
2020/03/06	1	31.05	6	31.14	30.65	-5	470	-1.06%
2020/03/05	8	31.60	8	31.62	31.80	0	467	0.00%
2020/03/04	4	30.40	5	30.80	30.85	-1	443	-0.23%
2020/03/03	1	29.85	0	0.00	29.25	1	425	0.24%
2020/03/02	4	29.66	3	29.32	29.25	1	424	0.24%
2020/02/27	2	30.28	3	29.78	29.75	-1	425	-0.23%
2020/02/26	3	30.35	3	30.43	30.50	0	431	0.00%
2020/02/25	5	29.93	4	30.25	30.05	1	432	0.23%
2020/02/24	9	31.03	11	31.25	30.80	-2	430	-0.46%
2020/02/21	4	32.01	4	32.14	32.05	0	424	0.00%
2020/02/20	8	32.02	2	32.20	31.85	6	426	1.41%
2020/02/19	27	31.67	22	31.64	32.05	5	427	1.17%
2020/02/18	1	31.95	1	31.90	32.00	0	428	0.00%
2020/02/17	0	0.00	2	31.88	31.85	-2	433	-0.46%
2020/02/13	1	32.60	0	0.00	32.40	1	430	0.23%
2020/02/12	1	32.55	0	0.00	32.55	1	430	0.23%
2020/02/10	5	32.41	2	32.50	32.50	3	422	0.71%
2020/02/07	0	0.00	15	32.94	33.05	-15	421	-3.56%
2020/02/06	8	33.24	7	33.29	33.30	1	426	0.23%
2020/02/05	2	32.90	5	32.93	33.20	-3	426	-0.70%
2020/02/04	0	0.00	27	32.67	33.00	-27	428	-6.31%
2020/02/03	6	32.40	9	32.67	32.90	-3	442	-0.68%
2020/01/31	1	33.85	7	34.07	33.85	-6	446	-1.35%
2020/01/30	5	34.38	3	34.50	33.80	2	444	0.45%
2020/01/16	0	0.00	1	37.65	37.40	-1	461	-0.22%
2020/01/15	0	0.00	1	37.45	37.25	-1	470	-0.21%
2020/01/14	0	0.00	0.1	37.45	37.45	-0.1	496	-0.01%
2020/01/10	1	37.70	0	0.00	37.70	1	552	0.18%
2020/01/09	1	37.30	0	0.00	37.40	1	576	0.17%
2020/01/07	2	37.65	4	37.55	37.70	-2	597	-0.33%
2020/01/06	2	38.10	2	37.78	38.00	0	609	0.00%
2020/01/03	3	40.43	3	39.45	39.10	0	627	0.00%
2019/12/30	15	39.76	0	0.00	39.80	15	589	2.54%
2019/12/27	2	39.18	0	0.00	39.45	2	571	0.35%
2019/12/26	3	39.25	0	0.00	39.15	3	564	0.53%
2019/12/25	4	38.96	1	39.45	38.80	3	546	0.55%
2019/12/24	4	38.51	3	38.80	38.70	1	539	0.19%
2019/12/23	8	38.39	2	38.75	38.90	6	532	1.13%
2019/12/19	15	36.80	15	36.80	36.70	0	505	0.00%
2019/12/18	17	36.79	15	36.80	36.75	2	503	0.40%
2019/12/17	11	35.70	17	36.09	36.70	-6	502	-1.19%
2019/12/16	5	35.85	5	35.85	35.90	0	497	0.00%
2019/12/13	1	35.80	0	0.00	35.90	1	499	0.20%
2019/12/10	1	35.90	0	0.00	35.90	1	501	0.20%
2019/12/09	1	36.00	0	0.00	35.80	1	503	0.20%
2019/12/05	0	0.00	3	35.65	35.75	-3	504	-0.59%
2019/12/04	1	35.50	1	35.45	35.45	0	506	0.00%
2019/12/03	3	35.55	0	0.00	35.80	3	519	0.58%
2019/12/02	2	35.73	0	0.00	35.90	2	520	0.38%
2019/11/29	2	35.90	1	35.95	35.95	1	551	0.18%
2019/11/27	0	0.00	1	35.85	35.75	-1	585	-0.17%
2019/11/26	2	36.23	0	0.00	36.00	2	599	0.33%
2019/11/25	0	0.00	4	36.35	36.20	-4	623	-0.64%
2019/11/22	0	0.00	11	36.75	36.65	-11	631	-1.74%
2019/11/21	0	0.00	2	36.80	36.70	-2	672	-0.30%
2019/11/20	14	36.90	0	0.00	36.95	14	669	2.09%
2019/11/19	0	0.00	1	36.75	36.85	-1	671	-0.15%
2019/11/15	0	0.00	4	37.20	37.25	-4	672	-0.59%
2019/11/14	0	0.00	11	36.76	37.25	-11	670	-1.64%
2019/11/13	0	0.00	8	36.74	36.95	-8	665	-1.20%
2019/11/11	0	0.00	3	36.77	36.80	-3	663	-0.45%
2019/11/08	3	37.45	8	37.05	37.20	-5	661	-0.76%
2019/11/07	5	37.10	0.6	37.00	37.25	4.4	661	0.66%
2019/11/05	0	0.00	19	36.67	37.45	-19	656	-2.89%
2019/11/04	0	0.00	2	37.70	37.65	-2	650	-0.31%
2019/10/31	2	38.30	5	38.40	38.10	-3	645	-0.46%
2019/10/29	3	36.85	9	37.15	37.15	-6	606	-0.99%
2019/10/28	0	0.00	4	36.94	37.10	-4	601	-0.67%
2019/10/25	0	0.00	2	37.00	37.00	-2	592	-0.34%
2019/10/24	5	37.96	0	0.00	37.50	5	579	0.86%
2019/10/23	0	0.00	4	36.86	37.20	-4	552	-0.72%
2019/10/22	14	36.73	11	37.37	37.00	3	540	0.56%
2019/10/21	2	37.40	9	35.91	37.40	-7	511	-1.37%
2019/10/18	0	0.00	2	34.03	34.00	-2	451	-0.44%
2019/10/17	7	33.76	2	33.70	33.70	5	444	1.12%
2019/10/16	26	33.07	0	0.00	33.20	26	416	6.24%
2019/10/15	11	32.70	2	32.95	33.20	9	406	2.21%
2019/10/14	44	32.38	0	0.00	32.80	44	390	11.26%
2019/10/09	7	32.09	0	0.00	32.10	7	367	1.90%
2019/09/26	0	0.00	9	29.93	29.85	-9	323	-2.78%
2019/09/18	30	29.67	0	0.00	29.85	30	318	9.42%
2019/09/17	0	0.00	2	29.50	29.35	-2	316	-0.63%
2019/09/16	2	29.55	6	29.68	29.45	-4	316	-1.27%
2019/09/12	15	29.72	3	29.73	29.65	12	314	3.81%
2019/09/11	4	29.90	0	0.00	29.55	4	313	1.28%
2019/09/09	5	29.79	0	0.00	30.00	5	309	1.61%
2019/09/06	2	29.55	0	0.00	29.55	2	307	0.65%
2019/09/05	7	29.63	0	0.00	29.50	7	304	2.30%
2019/09/03	0	0.00	1	30.25	30.20	-1	286	-0.35%
2019/09/02	0	0.00	10	31.50	31.50	-10	256	-3.89%
2019/08/30	0	0.00	1	31.50	31.55	-1	246	-0.41%
2019/08/28	0	0.00	40	31.38	31.05	-40	215	-18.55%
2019/08/27	1	30.15	2	30.10	30.80	-1	186	-0.54%
2019/08/26	2	30.55	2	30.53	30.30	0	170	0.00%
2019/08/21	24	28.24	0	0.00	28.30	24	122	19.57%
2019/08/19	1	27.80	0	0.00	27.95	1	120	0.83%
2019/08/16	5	27.79	0	0.00	27.85	5	120	4.17%
2019/08/14	13	27.93	0	0.00	27.80	13	124	10.47%
2019/08/13	6	27.88	0	0.00	27.85	6	123	4.86%
2019/08/12	4	27.70	2	27.60	27.80	2	125	1.60%
2019/08/08	2	27.63	0	0.00	27.60	2	134	1.49%
2019/08/07	7	27.63	1	27.60	27.60	6	136	4.41%
2019/08/06	4	27.49	0	0.00	27.70	4	135	2.95%
2019/07/29	7	27.69	0	0.00	27.65	7	131	5.31%
2019/07/17	22	28.03	13	27.89	28.10	9	132	6.80%
2019/07/15	0	0.00	4	28.03	28.00	-4	132	-3.02%
2019/07/10	0	0.00	2	28.13	28.00	-2	135	-1.47%
2019/07/09	0	0.00	2	28.05	28.15	-2	134	-1.48%
2019/07/08	0	0.00	5	28.01	28.05	-5	135	-3.69%
2019/07/03	0	0.00	5	27.94	27.90	-5	138	-3.60%
2019/07/02	0	0.00	4	27.90	28.00	-4	140	-2.85%
2019/07/01	0	0.00	13	27.98	27.95	-13	139	-9.31%
2019/06/28	0	0.00	8	28.07	27.90	-8	138	-5.79%
2019/06/27	18	28.18	8	28.16	28.20	10	136	7.30%
2019/06/26	0	0.00	3	28.30	28.25	-3	135	-2.22%
2019/06/24	16	28.40	0	0.00	28.40	16	136	11.76%
2019/06/21	0	0.00	1	28.45	28.65	-1	134	-0.74%
2019/06/20	3	28.45	9	28.17	28.40	-6	132	-4.52%
2019/06/19	15	28.10	10	28.08	28.10	5	131	3.80%
2019/06/17	11	28.07	1	28.30	28.30	10	132	7.57%
2019/06/14	3	27.90	0	0.00	27.90	3	132	2.27%
2019/06/12	8	28.10	0	0.00	28.00	8	131	6.10%
2019/06/11	5	28.19	0	0.00	28.15	5	130	3.83%
2019/06/05	50	28.70	0	0.00	28.50	50	124	40.20%
2019/05/21	2	27.55	0	0.00	27.80	2	115	1.74%
2019/05/20	0	0.00	3	27.65	27.50	-3	112	-2.66%
2019/05/17	1	27.90	0	0.00	27.65	1	111	0.90%
2019/05/16	2	28.00	0	0.00	27.75	2	106	1.88%
2019/05/15	2	26.78	0	0.00	26.80	2	96	2.08%
2019/05/07	1	27.00	0	0.00	27.10	1	95	1.05%
2019/04/26	0	0.00	1	27.25	27.20	-1	91	-1.09%
2019/04/24	0	0.00	1	27.10	27.20	-1	87	-1.14%
2019/04/23	0	0.00	1	26.80	27.20	-1	86	-1.15%
2019/04/18	0	0.00	1	26.90	26.50	-1	82	-1.21%
2019/04/17	32	26.71	0	0.00	26.90	32	82	39.00%
2019/04/03	0	0.00	1	26.25	26.30	-1	71	-1.40%
2019/04/01	0	0.00	3	26.30	26.25	-3	70	-4.28%
2019/03/20	11	26.20	0	0.00	26.20	11	67	16.21%
2019/03/14	0	0.00	1	26.20	26.15	-1	70	-1.42%
2019/03/13	0	0.00	3	26.18	26.30	-3	71	-4.22%
2019/03/12	1	26.45	0	0.00	26.20	1	71	1.41%
2019/03/07	0	0.00	2	26.20	26.00	-2	71	-2.79%
2019/03/05	0	0.00	2	26.35	26.30	-2	71	-2.81%
2019/02/20	12	26.38	0	0.00	26.25	12	61	19.66%
2019/01/09	6	26.18	0	0.00	26.05	6	54	11.06%
2019/01/04	5	25.82	0	0.00	25.75	5	56	8.88%
2018/12/21	1	26.50	0	0.00	26.55	1	64	1.56%
2018/12/12	0	0.00	1	26.75	26.75	-1	65	-1.52%
2018/12/11	2	26.85	1	26.80	26.75	1	64	1.54%
2018/12/10	1	26.45	0	0.00	26.55	1	64	1.55%
2018/12/07	1	26.65	0	0.00	26.80	1	63	1.56%
2018/12/06	31	26.46	19	26.41	26.30	12	63	18.79%
2018/12/04	2	26.73	0	0.00	26.70	2	63	3.16%
2018/12/03	1	26.65	0	0.00	26.65	1	62	1.60%
2018/11/28	1	26.10	0	0.00	26.55	1	62	1.61%
2018/11/27	1	26.10	0	0.00	26.05	1	61	1.62%
2018/11/26	19	26.14	0	0.00	26.10	19	62	30.60%
2018/11/20	0	0.00	4	25.63	25.75	-4	63	-6.31%
2018/11/19	0	0.00	7	25.81	25.80	-7	64	-10.87%
2018/11/15	0	0.00	1	25.70	25.80	-1	66	-1.50%
2018/11/14	1	25.90	0	0.00	25.95	1	66	1.50%
2018/11/13	1	25.65	1	25.85	25.90	0	66	0.00%
2018/11/12	1	25.85	0	0.00	25.90	1	66	1.50%
2018/11/08	2	25.85	0	0.00	25.80	2	69	2.89%
2018/11/07	0	0.00	1	25.95	25.95	-1	69	-1.43%
2018/11/06	1	25.50	0	0.00	25.50	1	71	1.40%
2018/11/05	4	25.58	0	0.00	25.75	4	72	5.55%
2018/11/02	2	25.60	0	0.00	25.75	2	72	2.77%
2018/11/01	6	25.62	0	0.00	25.65	6	72	8.24%
2018/10/31	0	0.00	1	25.15	25.60	-1	74	-1.34%
2018/10/29	1	25.35	0	0.00	25.05	1	74	1.34%
2018/10/25	0	0.00	2	25.33	25.20	-2	72	-2.75%
2018/10/24	1	25.60	2	25.85	25.60	-1	72	-1.39%
2018/10/23	2	25.73	0	0.00	25.65	2	73	2.73%
2018/10/22	0	0.00	3	25.60	25.60	-3	75	-4.00%
2018/10/19	0	0.00	3	25.42	25.35	-3	77	-3.89%
2018/10/18	0	0.00	3	26.00	25.60	-3	76	-3.93%
2018/10/16	1	25.60	0	0.00	25.50	1	78	1.27%
2018/10/15	0	0.00	5	25.59	25.55	-5	81	-6.15%
2018/10/12	1	25.40	42	25.26	25.55	-41	81	-50.25%
2018/10/11	0	0.00	12	25.78	25.55	-12	80	-14.87%
2018/10/09	0	0.00	4	26.93	27.00	-4	76	-5.21%
2018/10/08	0	0.00	3	27.08	27.05	-3	75	-3.95%
2018/10/05	1	27.15	11	27.01	26.90	-10	75	-13.22%
2018/10/04	0	0.00	2	27.30	27.25	-2	73	-2.72%
2018/09/28	0	0.00	5	27.50	27.35	-5	75	-6.66%
2018/09/19	23	27.54	0	0.00	27.35	23	76	29.98%
2018/09/13	0	0.00	2	26.98	27.05	-2	76	-2.63%
2018/09/11	0	0.00	4	26.79	26.85	-4	76	-5.25%
2018/09/10	0	0.00	2	26.73	26.80	-2	75	-2.64%
2018/09/05	0	0.00	1	26.85	26.95	-1	75	-1.33%
2018/08/30	1	26.95	0	0.00	27.05	1	79	1.26%
2018/08/27	0	0.00	1	27.00	27.05	-1	81	-1.22%
2018/08/20	0	0.00	2	26.45	26.45	-2	81	-2.44%
2018/08/16	0	0.00	4	26.34	26.50	-4	83	-4.77%
2018/08/14	0	0.00	3	26.52	26.50	-3	83	-3.58%
2018/07/31	0	0.00	1	26.80	26.80	-1	100	-0.99%
2018/07/27	0	0.00	1	27.30	27.15	-1	99	-1.01%
2018/07/18	15	26.99	0	0.00	26.90	15	100	14.95%
2018/07/12	1	27.15	0	0.00	27.10	1	104	0.95%
2018/07/10	5	27.09	0	0.00	26.90	5	107	4.67%
2018/07/09	1	27.00	0	0.00	27.30	1	110	0.91%
2018/07/04	2	27.05	0	0.00	27.10	2	111	1.79%
2018/06/12	1	28.00	0	0.00	28.00	1	114	0.87%
2018/05/18	2	28.90	2	28.78	28.85	0	105	0.00%
2018/05/14	0	0.00	2	28.65	28.65	-2	113	-1.77%
2018/05/11	4	28.53	2	28.35	28.50	2	111	1.80%
2018/05/03	1	27.30	0	0.00	27.30	1	112	0.89%
2018/04/25	0	0.00	1	27.15	27.20	-1	117	-0.85%
2018/04/19	0	0.00	3	27.15	27.20	-3	137	-2.19%
2018/03/23	0	0.00	2	27.50	27.30	-2	162	-1.23%
2018/03/21	2	27.83	0	0.00	27.75	2	163	1.22%
2018/03/09	1	28.00	0	0.00	27.90	1	172	0.58%
2018/03/02	36	28.38	0	0.00	28.40	36	185	19.40%
2018/03/01	1	28.40	0	0.00	28.25	1	186	0.54%
2018/02/23	0	0.00	1	28.35	28.60	-1	189	-0.53%
2018/02/06	0	0.00	25	27.83	27.35	-25	188	-13.28%
2018/02/05	0	0.00	16	28.73	28.70	-16	182	-8.76%
2018/01/30	2	29.45	25	29.41	29.25	-23	178	-12.85%
2018/01/22	0	0.00	1	29.95	29.80	-1	173	-0.58%
2018/01/18	5	30.50	0	0.00	30.10	5	167	2.98%
2018/01/17	33	29.28	0	0.00	29.30	33	148	22.20%
2018/01/09	0	0.00	2	29.25	29.15	-2	143	-1.40%
2018/01/08	0	0.00	1	29.35	29.35	-1	142	-0.70%

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

凱基-台北券商分點個股進出
凱基-台北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

凱基-台北 券商分點個股進出 凱基-台北 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

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析