大洋 (1321)-新光券商分點個股進出

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
39.30
漲跌
▲0.25
漲幅
+0.64%
成交量
1,081張
產業
上市塑膠類股
59人加入追蹤

立即追蹤
本地時間:14:30

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

大洋 (1321)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	272	39.54	6	39.45	39.30	266	228	116.20%	大買/鉅額交易
2024/04/26	14	38.34	10	39.02	39.05	4	212	1.88%
2024/04/25	1	38.20	1	37.75	38.25	0	200	0.00%
2024/04/24	0	0.00	1	37.50	37.35	-1	189	-0.53%
2024/04/23	1	37.90	2	37.40	37.50	-1	188	-0.53%
2024/04/22	5	37.60	3	37.40	37.35	2	189	1.06%
2024/04/19	0	0.00	6	36.88	36.70	-6	177	-3.39%
2024/04/18	2	37.20	9	36.98	37.20	-7	170	-4.10%
2024/04/17	11	37.01	11	37.02	37.15	0	165	0.00%
2024/04/15	0	0.00	1	35.95	36.00	-1	146	-0.68%
2024/04/10	0	36.45	0	0.00	36.35	0	148	0.01%
2024/04/08	1	34.40	0	0.00	34.60	1	147	0.68%
2024/04/02	2	34.53	0	0.00	34.70	2	148	1.34%
2024/04/01	1	34.65	0	0.00	34.65	1	152	0.66%
2024/03/29	1	34.60	0	0.00	34.70	1	159	0.63%
2024/03/28	0	0.00	4	34.90	34.80	-4	168	-2.37%
2024/03/26	0	0.00	2	34.58	34.80	-2	176	-1.13%
2024/03/25	9	34.56	5	35.60	34.50	4	180	2.21%
2024/03/22	6	34.57	13	34.65	34.60	-7	178	-3.91%
2024/03/21	7	34.86	9	34.90	34.80	-2	175	-1.14%
2024/03/20	1	35.15	135	35.03	35.00	-134	176	-75.89%	大賣/鉅額交易
2024/03/19	3	35.33	1	35.30	35.20	2	175	1.14%
2024/03/18	4	35.46	0	0.00	35.45	4	174	2.29%
2024/03/15	2	35.58	3	35.65	35.55	-1	174	-0.57%
2024/03/14	1	35.60	1	35.65	35.65	0	180	0.00%
2024/03/13	0	0.00	4	35.66	35.65	-4	193	-2.06%
2024/03/12	2	35.60	0	0.00	35.60	2	197	1.01%
2024/03/11	2	35.65	2	35.65	35.60	0	199	0.00%
2024/03/08	0	0.00	2	35.78	35.65	-2	214	-0.93%
2024/03/05	2	35.90	0	0.00	35.85	2	275	0.73%
2024/03/04	0	0.00	3	36.00	36.05	-3	271	-1.11%
2024/03/01	3	35.95	0	0.00	36.05	3	279	1.08%
2024/02/29	10	36.00	0	0.00	36.00	10	283	3.53%
2024/02/27	5	36.10	0	0.00	36.10	5	280	1.78%
2024/02/26	1	36.05	4	36.20	36.15	-3	286	-1.05%
2024/02/23	1	36.05	0	0.00	36.20	1	331	0.30%
2024/02/21	15	36.18	10	36.29	36.20	5	332	1.50%
2024/02/20	5	36.26	0	0.00	36.25	5	332	1.50%
2024/02/19	1	36.35	3	36.40	36.25	-2	333	-0.60%
2024/02/16	0	0.00	2	36.40	36.15	-2	333	-0.60%
2024/02/05	4	36.08	0	0.00	36.05	4	334	1.20%
2024/02/02	4	36.30	0	0.00	36.25	4	334	1.20%
2024/02/01	20	36.05	0	0.00	36.05	20	336	5.95%
2024/01/31	1	36.20	0	0.00	36.30	1	337	0.30%
2024/01/30	7	36.42	0	0.00	36.40	7	340	2.06%
2024/01/29	4	36.50	1	36.50	36.55	3	343	0.87%
2024/01/26	0	0.00	1	36.45	36.45	-1	345	-0.29%
2024/01/25	0	0.00	2	36.25	36.25	-2	347	-0.58%
2024/01/23	0	0.00	4	35.91	36.00	-4	346	-1.15%
2024/01/22	2	35.90	0	0.00	35.95	2	347	0.58%
2024/01/16	0	0.00	8	36.40	36.20	-8	341	-2.34%
2024/01/11	0	0.00	10	36.73	36.85	-10	333	-3.00%
2024/01/08	10	37.60	54	37.55	37.55	-44	332	-13.23%
2024/01/05	0	0.00	4	37.50	37.25	-4	329	-1.21%
2023/12/27	0	0.00	60	37.40	37.30	-60	310	-19.33%
2023/12/26	0	0.00	38	37.42	37.50	-38	305	-12.43%
2023/12/15	0	0.00	7	38.20	37.90	-7	276	-2.53%
2023/12/14	0	0.00	21	38.20	38.20	-21	273	-7.68%
2023/12/12	0	0.00	32	38.60	38.55	-32	270	-11.82%
2023/12/11	0	0.00	4	38.75	38.60	-4	269	-1.49%
2023/12/08	2	37.68	0	0.00	38.35	2	262	0.76%
2023/12/06	6	38.26	0	0.00	38.80	6	245	2.45%
2023/12/05	12	38.71	6	39.38	38.65	6	241	2.48%
2023/12/04	28	40.64	23	41.47	40.10	5	226	2.21%
2023/12/01	5	41.05	13	41.52	41.25	-8	209	-3.81%
2023/11/30	20	39.20	2	39.55	39.40	18	179	10.03%
2023/11/29	15	39.16	0	0.00	39.10	15	171	8.76%
2023/11/28	0	0.00	9	39.29	39.35	-9	169	-5.32%
2023/11/27	14	38.51	19	38.59	38.60	-5	160	-3.11%
2023/11/24	7	38.55	2	38.35	38.35	5	156	3.19%
2023/11/22	9	38.67	16	38.74	39.00	-7	146	-4.76%
2023/11/21	6	35.99	5	36.19	36.25	1	100	0.99%
2023/11/20	22	36.10	1	36.15	36.15	21	99	21.10%
2023/11/16	0	0.00	1	36.00	36.20	-1	99	-1.00%
2023/11/15	0	0.00	9	36.21	36.20	-9	100	-8.95%
2023/11/14	39	35.90	0.2	35.75	36.00	38.8	99	39.12%
2023/11/13	54	35.97	0	0.00	36.00	54	98	54.94%
2023/11/10	76	36.00	0	0.00	36.10	76	96	78.54%
2023/11/09	25	36.00	0	0.00	36.00	25	95	26.32%
2023/11/08	19	36.09	6	36.27	36.15	13	94	13.80%
2023/11/07	0	0.00	4	36.21	36.10	-4	90	-4.41%
2023/11/06	1	36.05	10	35.97	36.05	-9	88	-10.19%
2023/11/03	0	36.00	4	35.83	35.90	-4	84	-4.68%
2023/11/02	0	0.00	6	35.23	35.50	-6	82	-7.28%
2023/11/01	0	0.00	6	35.04	35.05	-6	80	-7.48%
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	13	34.75	34.75	-13	81	-15.95%
2023/10/23	0	0.00	1	35.05	35.00	-1	90	-1.10%
2023/10/19	0	0.00	3	35.22	35.30	-3	94	-3.17%
2023/10/17	0	0.00	2	35.35	35.40	-2	94	-2.11%
2023/10/16	0	0.00	10	35.31	35.35	-10	94	-10.55%
2023/10/13	0	0.00	3	35.35	35.35	-3	95	-3.16%
2023/10/12	1	35.30	1	35.30	35.45	0	96	0.00%
2023/10/06	0	0.00	1	35.35	35.35	-1	98	-1.01%
2023/10/05	3	35.27	3	35.25	35.25	0	99	0.00%
2023/10/04	2	35.03	15	35.00	35.15	-13	100	-12.88%
2023/10/03	0	0.00	2	35.15	35.15	-2	100	-2.00%
2023/10/02	10	35.30	9	35.30	35.25	1	100	0.99%
2023/09/26	0	0.00	3	35.55	35.55	-3	101	-2.97%
2023/09/20	0	0.00	8	35.97	35.95	-8	102	-7.84%
2023/09/18	0	0.00	2	36.00	36.00	-2	101	-1.97%
2023/09/15	10	35.95	2	35.85	35.95	8	102	7.78%
2023/09/14	0	0.00	11	35.69	35.70	-11	103	-10.66%
2023/09/13	0	0.00	6	35.62	35.60	-6	106	-5.63%
2023/09/12	0	0.00	7	35.47	35.45	-7	106	-6.57%
2023/09/08	8	35.13	6	35.28	35.30	2	108	1.84%
2023/09/05	0	0.00	3	35.05	35.35	-3	105	-2.84%
2023/09/04	0	0.00	1	34.75	34.75	-1	103	-0.97%
2023/08/31	0	0.00	14	34.40	34.40	-14	104	-13.35%
2023/08/29	10	34.40	11	34.39	34.40	-1	104	-0.95%
2023/08/28	0	0.00	3	34.35	34.30	-3	105	-2.83%
2023/08/24	0	0.00	4	34.30	34.25	-4	109	-3.66%
2023/08/23	0	0.00	6	34.30	34.30	-6	108	-5.52%
2023/08/17	0	0.00	6	34.33	34.25	-6	108	-5.55%
2023/08/16	0	0.00	5	34.29	34.25	-5	108	-4.60%
2023/08/15	0	0.00	15	34.45	34.40	-15	109	-13.69%
2023/08/09	0	0.00	7	34.68	34.70	-7	118	-5.90%
2023/08/08	2	34.70	0	0.00	34.70	2	119	1.67%
2023/08/07	1	34.70	4	34.65	34.70	-3	122	-2.46%
2023/08/04	0	0.00	1	34.60	34.70	-1	125	-0.80%
2023/08/01	1	34.70	0	0.00	34.75	1	124	0.80%
2023/07/31	1	35.00	0	0.00	34.70	1	126	0.79%
2023/07/27	7.1	35.02	17	34.97	35.05	-9.9	123	-8.05%
2023/07/26	0	0.00	8	34.71	34.70	-8	119	-6.71%
2023/07/25	0	0.00	3	34.65	34.70	-3	119	-2.51%
2023/07/24	3	34.67	6	34.70	34.65	-3	119	-2.51%
2023/07/21	2.1	34.78	2	34.80	34.80	0.1	118	0.07%
2023/07/20	0	0.00	4	34.95	34.90	-4	120	-3.32%
2023/07/19	0	0.00	5	34.85	34.90	-5	124	-4.02%
2023/07/18	0	0.00	1	34.90	34.95	-1	128	-0.78%
2023/07/17	0	0.00	2	34.80	34.95	-2	196	-1.02%
2023/07/14	0	0.00	4	34.95	34.95	-4	197	-2.03%
2023/07/10	3	34.67	0	0.00	34.65	3	204	1.46%
2023/07/07	0	0.00	2	34.60	34.65	-2	206	-0.97%
2023/07/06	5	34.68	4	34.65	34.70	1	208	0.48%
2023/07/05	3	34.95	13	34.99	34.95	-10	208	-4.80%
2023/07/04	2	35.00	0	0.00	35.05	2	214	0.93%
2023/07/03	4	35.10	10	35.16	35.20	-6	223	-2.69%
2023/06/30	3	34.95	0	0.00	34.95	3	223	1.34%
2023/06/26	5	35.07	0	0.00	35.25	5	228	2.19%
2023/06/20	1	34.65	7	34.57	34.60	-6	229	-2.62%
2023/06/19	1	34.80	0	0.00	34.50	1	230	0.44%
2023/06/15	1	34.70	5	34.84	34.90	-4	231	-1.73%
2023/06/14	1	34.65	0	0.00	34.90	1	233	0.43%
2023/06/13	0	0.00	2	34.55	34.65	-2	238	-0.84%
2023/06/12	0	34.45	32	34.58	34.70	-32	242	-13.17%
2023/06/09	2	34.70	10	34.71	34.60	-8	243	-3.28%
2023/06/08	2	34.45	4	34.51	34.45	-2	246	-0.81%
2023/06/07	2	34.50	15	34.61	34.75	-13	250	-5.18%
2023/06/06	2	34.60	5	34.54	34.45	-3	254	-1.18%
2023/06/05	1	34.35	0	0.00	34.25	1	255	0.39%
2023/06/02	1	34.10	0	0.00	34.15	1	258	0.39%
2023/06/01	0	0.00	1	34.05	34.05	-1	265	-0.38%
2023/05/31	0	0.00	6	34.02	34.15	-6	266	-2.26%
2023/05/30	0	0.00	22	34.07	34.00	-22	268	-8.20%
2023/05/29	0	0.00	18	34.24	34.20	-18	268	-6.71%
2023/05/26	0	0.00	9	34.31	34.20	-9	272	-3.31%
2023/05/25	1	34.35	4	34.35	34.35	-3	275	-1.09%
2023/05/24	0	0.00	9	34.46	34.75	-9	293	-3.07%
2023/05/23	0	0.00	5	34.34	34.30	-5	295	-1.69%
2023/05/22	0	0.00	2	34.35	34.25	-2	296	-0.67%
2023/05/19	0	0.00	1	34.30	34.30	-1	295	-0.34%
2023/05/17	3	34.60	9	34.35	34.75	-6	295	-2.03%
2023/05/16	0	0.00	2	33.85	34.15	-2	288	-0.69%
2023/05/15	2	33.48	0	0.00	33.45	2	287	0.70%
2023/05/12	2	33.68	0	0.00	33.55	2	293	0.68%
2023/05/11	2	33.68	0	0.00	33.45	2	292	0.69%
2023/05/10	0	0.00	6	33.82	33.65	-6	290	-2.07%
2023/05/09	2	33.85	5	33.72	33.70	-3	287	-1.04%
2023/05/08	15	34.00	0	0.00	34.00	15	286	5.24%
2023/05/05	0	0.00	5	34.00	34.00	-5	286	-1.75%
2023/05/04	2	34.10	0	0.00	34.10	2	286	0.70%
2023/05/03	2	34.30	4	34.35	34.25	-2	286	-0.70%
2023/05/02	0	0.00	4	34.33	34.40	-4	286	-1.40%
2023/04/28	0	0.00	11	34.22	34.30	-11	284	-3.86%
2023/04/27	0	0.00	4	34.25	34.30	-4	284	-1.41%
2023/04/25	1	34.10	7	34.15	34.00	-6	284	-2.11%
2023/04/24	5	34.08	0	0.00	34.10	5	283	1.76%
2023/04/21	17	34.19	3	34.20	34.20	14	279	5.00%
2023/04/20	33	34.84	179	34.13	34.00	-146	274	-53.14%	大賣/鉅額交易
2023/04/18	2	38.00	0	0.00	37.95	2	204	0.98%
2023/04/17	2	37.55	1	37.70	37.55	1	200	0.50%
2023/04/13	2	37.35	2	37.50	37.30	0	197	0.00%
2023/04/12	10	37.60	0	0.00	37.60	10	194	5.14%
2023/04/11	30	37.70	0	0.00	37.70	30	192	15.59%
2023/04/10	7	37.79	0	0.00	37.70	7	191	3.66%
2023/04/07	4	37.76	4	37.66	37.70	0	191	0.00%
2023/04/06	3	37.77	1	37.85	37.75	2	184	1.08%
2023/03/30	1	36.90	0	0.00	36.95	1	178	0.56%
2023/03/28	2	37.08	0	0.00	36.95	2	176	1.13%
2023/03/27	1	37.15	2	37.15	37.15	-1	176	-0.57%
2023/03/24	9	37.14	0	0.00	37.10	9	174	5.15%
2023/03/22	5	37.23	0	0.00	37.25	5	169	2.94%
2023/03/21	0	0.00	2	37.30	37.20	-2	167	-1.20%
2023/03/20	2	36.80	0	0.00	36.90	2	162	1.23%
2023/03/17	2	36.85	0	0.00	36.60	2	160	1.24%
2023/03/10	0	36.85	4	37.05	37.05	-4	146	-2.72%
2023/03/09	0	0.00	2	37.03	37.05	-2	143	-1.39%
2023/03/08	0	0.00	4	37.16	37.05	-4	141	-2.83%
2023/03/07	0	36.80	0	0.00	37.00	0	139	0.00%
2023/03/03	0	0.00	1	36.30	36.60	-1	132	-0.76%
2023/03/02	1	35.90	1	35.80	36.20	0	131	0.00%
2023/03/01	2	36.18	3	36.33	36.05	-1	129	-0.77%
2023/02/24	1	36.05	3	36.50	36.15	-2	128	-1.56%
2023/02/23	1	36.55	5	36.70	36.80	-4	123	-3.23%
2023/02/22	11	36.23	6	36.70	37.00	5	120	4.15%
2023/02/21	0	0.00	1	35.50	35.50	-1	104	-0.96%
2023/02/20	0	0.00	1	34.45	34.50	-1	100	-0.99%
2023/02/16	1	34.20	0	0.00	34.30	1	100	0.99%
2023/02/15	0	0.00	1	34.25	34.15	-1	101	-0.99%
2023/02/10	2	34.98	0	0.00	34.60	2	100	1.99%
2023/02/08	1	34.20	0	0.00	34.20	1	93	1.07%
2023/02/03	1	34.20	0	0.00	34.20	1	93	1.07%
2023/02/02	0	0.00	0	33.95	34.15	0	92	0.00%
2023/01/30	0	0.00	1	33.85	33.70	-1	92	-1.08%
2023/01/16	3	33.58	9	33.65	33.50	-6	96	-6.25%
2023/01/13	1	33.20	1	33.20	33.25	0	95	0.00%
2023/01/12	0	0.00	1	33.20	33.20	-1	110	-0.91%
2023/01/10	0	33.40	0	0.00	33.35	0	108	0.00%
2023/01/09	2	33.30	2	33.50	33.40	0	110	0.00%
2023/01/06	0	33.30	4	33.08	33.05	-4	112	-3.56%
2022/12/30	0	33.00	1	32.65	32.95	-1	131	-0.76%
2022/12/29	2	32.68	0	0.00	32.70	2	130	1.53%
2022/12/28	2	32.83	0	0.00	32.70	2	132	1.52%
2022/12/27	2	32.95	0	0.00	33.00	2	133	1.50%
2022/12/26	2	33.20	0	0.00	33.35	2	134	1.49%
2022/12/23	1	33.20	0	0.00	33.15	1	135	0.74%
2022/12/22	1	33.50	0	0.00	33.50	1	137	0.73%
2022/12/21	3	33.48	3	33.53	33.40	0	140	0.00%
2022/12/20	0	0.00	1	33.55	33.60	-1	143	-0.70%
2022/12/19	4	33.64	0	0.00	33.60	4	146	2.73%
2022/12/15	1	33.70	5	33.85	33.85	-4	146	-2.73%
2022/12/13	0	0.00	1	34.00	33.95	-1	149	-0.67%
2022/12/12	0	33.50	0	0.00	33.75	0	151	0.01%
2022/12/08	1	33.75	3	33.95	33.85	-2	160	-1.25%
2022/12/07	2	33.55	2	34.00	34.00	0	160	0.00%
2022/12/06	2	33.85	12	33.81	33.80	-10	160	-6.21%
2022/12/02	0	34.00	0	0.00	34.00	0	163	0.00%
2022/12/01	1	34.10	3	34.30	34.05	-2	165	-1.21%
2022/11/29	1	33.50	1	33.60	33.45	0	169	0.00%
2022/11/28	1	33.20	0	0.00	33.45	1	181	0.55%
2022/11/25	4	34.03	8	33.57	33.50	-4	186	-2.14%
2022/11/24	3	33.28	4	32.96	33.15	-1	195	-0.51%
2022/11/23	10	32.75	0	0.00	32.80	10	206	4.85%
2022/11/22	5	32.66	0	0.00	32.75	5	222	2.25%
2022/11/21	2	32.65	0	0.00	32.80	2	244	0.82%
2022/11/18	2	32.70	0	0.00	32.70	2	250	0.80%
2022/11/17	22	32.80	0	0.00	32.85	22	253	8.68%
2022/11/16	2	33.00	1	33.45	33.00	1	256	0.39%
2022/11/15	3	33.63	5	33.45	33.65	-2	261	-0.76%
2022/11/14	1	33.65	2	33.65	33.60	-1	277	-0.36%
2022/11/11	2	33.33	0	0.00	33.40	2	280	0.71%
2022/11/10	1	33.05	0	0.00	33.15	1	285	0.35%
2022/11/09	0	0.00	3	33.20	33.25	-3	295	-1.01%
2022/11/08	4	33.05	4	33.25	33.15	0	297	0.00%
2022/11/07	2	33.10	3	33.15	33.15	-1	298	-0.34%
2022/11/04	0	0.00	3	33.00	33.10	-3	302	-0.99%
2022/11/03	0	0.00	17	32.95	33.15	-17	304	-5.59%
2022/11/01	0	0.00	1	33.30	33.35	-1	327	-0.31%
2022/10/31	3	33.07	0	0.00	32.95	3	356	0.85%
2022/10/28	0	33.33	0	0.00	33.20	0	359	0.00%
2022/10/27	1	33.05	4	33.10	33.45	-3	364	-0.82%
2022/10/26	1	33.00	2	33.08	32.95	-1	363	-0.28%
2022/10/25	2	33.45	15	33.50	33.25	-13	362	-3.59%
2022/10/24	0	0.00	2	33.00	33.00	-2	359	-0.56%
2022/10/21	1	32.60	1	32.75	32.50	0	360	0.00%
2022/10/20	9	32.42	0	0.00	32.20	9	360	2.50%
2022/10/19	1	33.56	0	0.00	33.55	1	344	0.30%
2022/10/18	1	34.05	1	34.05	34.20	0	343	0.00%
2022/10/14	1	32.65	0	0.00	33.25	1	341	0.29%
2022/10/13	7	32.41	2	32.35	32.45	5	340	1.47%
2022/10/12	19	32.58	2	33.00	32.90	17	338	5.03%
2022/10/11	9	34.04	0	0.00	33.60	9	329	2.74%
2022/10/07	2	34.70	0	0.00	34.75	2	321	0.62%
2022/10/05	4	34.68	4	34.65	34.60	0	321	0.00%
2022/10/04	2	34.75	0	0.00	34.65	2	321	0.63%
2022/10/03	8	34.66	2	34.50	34.50	6	320	1.88%
2022/09/30	1	35.20	2	34.80	35.00	-1	318	-0.31%
2022/09/29	8	34.83	0	0.00	35.00	8	317	2.52%
2022/09/28	4	34.73	47	34.67	34.50	-43	315	-13.62%
2022/09/27	3	35.27	0	0.00	35.40	3	311	0.96%
2022/09/26	1	35.55	0	0.00	35.60	1	308	0.32%
2022/09/22	3	35.95	0	0.00	36.15	3	307	0.98%
2022/09/21	3	36.02	0	0.00	35.90	3	306	0.98%
2022/09/19	11	36.42	0	0.00	36.20	11	303	3.62%
2022/09/16	5	36.99	3	37.00	36.90	2	303	0.66%
2022/09/15	5	36.62	50	37.41	37.35	-45	303	-14.83%
2022/09/14	2	36.58	0	0.00	36.65	2	299	0.67%
2022/09/13	0	0.00	1	36.60	36.75	-1	304	-0.33%
2022/09/08	2	35.75	5	36.29	36.10	-3	324	-0.93%
2022/09/07	2	35.30	6	35.35	35.30	-4	323	-1.24%
2022/09/06	4	35.88	0	0.00	35.60	4	321	1.24%
2022/09/05	0	0.00	7	36.46	36.35	-7	313	-2.23%
2022/09/02	13	36.58	4	36.58	36.40	9	313	2.87%
2022/09/01	3	36.93	3	37.07	37.15	0	301	0.00%
2022/08/31	19	37.27	2	37.25	37.05	17	294	5.78%
2022/08/30	8	38.01	17	37.95	37.80	-9	282	-3.18%
2022/08/29	5	37.86	0	0.00	38.65	5	270	1.85%
2022/08/26	11	37.53	24	37.81	38.20	-13	253	-5.14%
2022/08/25	4	37.05	6	37.08	36.85	-2	234	-0.85%
2022/08/24	2	37.50	0	0.00	37.50	2	228	0.87%
2022/08/23	2	37.83	0	0.00	37.80	2	223	0.89%
2022/08/22	0	0.00	10	37.73	37.70	-10	219	-4.55%
2022/08/19	5	37.82	10	38.19	38.05	-5	214	-2.33%
2022/08/17	2	36.90	1	37.05	36.75	1	195	0.51%
2022/08/16	6	36.90	8	36.96	36.75	-2	189	-1.05%
2022/08/12	2	35.50	1	35.40	35.40	1	177	0.56%
2022/08/11	16	35.59	48	35.34	35.60	-32	174	-18.31%
2022/08/10	0	0.00	7	35.60	35.60	-7	171	-4.09%
2022/08/09	3	35.75	5	35.65	35.60	-2	169	-1.18%
2022/08/08	26	36.35	12	36.27	36.10	14	161	8.64%
2022/08/05	11	35.25	33	36.26	36.50	-22	147	-14.91%
2022/08/04	21	33.66	0	0.00	33.65	21	119	17.50%
2022/08/03	3	33.35	3	33.72	33.40	0	122	0.00%
2022/08/02	2	32.60	0	0.00	32.80	2	118	1.68%
2022/08/01	1	32.80	2	32.83	32.85	-1	130	-0.77%
2022/07/29	12	32.61	4	32.61	32.75	8	132	6.06%
2022/07/28	6	32.30	0	0.00	32.60	6	131	4.55%
2022/07/27	8	32.18	0	0.00	32.25	8	129	6.18%
2022/07/25	1	32.00	0	0.00	32.00	1	130	0.77%
2022/07/22	4	31.95	0	0.00	32.00	4	131	3.05%
2022/07/20	14	31.99	0	0.00	31.95	14	131	10.61%
2022/07/18	2	31.68	0	0.00	31.65	2	165	1.21%
2022/07/15	4	31.48	0	0.00	31.30	4	164	2.43%
2022/07/05	2	32.05	2	32.30	32.00	0	165	0.00%
2022/07/01	1	31.90	0	0.00	31.85	1	168	0.59%
2022/06/30	1	32.25	0	0.00	32.05	1	166	0.60%
2022/06/29	0	0.00	1	32.55	32.70	-1	166	-0.60%
2022/06/28	1	32.75	0	0.00	32.70	1	167	0.60%
2022/06/23	0	0.00	2	32.33	32.60	-2	165	-1.21%
2022/06/22	1	32.55	0	0.00	32.15	1	164	0.61%
2022/06/21	4	32.98	4	32.90	32.90	0	162	0.00%
2022/06/20	22	33.35	20	33.17	32.75	2	158	1.26%
2022/06/17	1	31.80	5	31.65	31.80	-4	136	-2.93%
2022/06/08	6	32.15	0	0.00	32.25	6	135	4.42%
2022/06/07	2	32.10	0	0.00	32.10	2	136	1.46%
2022/06/06	2	32.10	0	0.00	32.15	2	138	1.45%
2022/06/02	18	32.08	0	0.00	32.00	18	139	12.89%
2022/06/01	0	0.00	2	32.45	32.35	-2	138	-1.44%
2022/05/26	1	32.25	0	0.00	32.25	1	140	0.71%
2022/05/16	0	0.00	4	32.15	32.10	-4	145	-2.76%
2022/05/13	5	32.10	0	0.00	32.00	5	145	3.44%
2022/05/12	20	31.89	3	31.65	31.70	17	145	11.72%
2022/05/11	18	32.05	0	0.00	32.00	18	144	12.47%
2022/05/10	2	32.65	0	0.00	32.70	2	138	1.44%
2022/05/09	0	0.00	5	33.40	33.00	-5	139	-3.59%
2022/05/06	0	0.00	2	33.80	33.70	-2	129	-1.55%
2022/05/05	0	0.00	3	33.80	33.90	-3	128	-2.33%
2022/05/04	10	33.85	9	33.85	33.80	1	127	0.78%
2022/05/03	0	0.00	16	33.81	33.85	-16	128	-12.41%
2022/04/29	0	0.00	10	33.93	33.95	-10	128	-7.75%
2022/04/28	0	0.00	16	33.83	33.80	-16	130	-12.24%
2022/04/27	0	0.00	1	33.85	33.90	-1	129	-0.77%
2022/04/26	0	0.00	15	34.07	34.25	-15	129	-11.61%
2022/04/25	0	0.00	22	34.15	34.50	-22	129	-17.04%
2022/04/22	1	35.05	18	35.05	34.85	-17	125	-13.54%
2022/04/14	0	0.00	10	34.03	34.15	-10	95	-10.42%
2022/04/13	0	0.00	5	34.03	34.30	-5	96	-5.21%
2022/04/12	0	0.00	4	33.95	33.90	-4	96	-4.14%
2022/04/11	20	33.98	0	0.00	33.90	20	98	20.21%
2022/04/06	0	0.00	1	34.00	34.10	-1	101	-0.98%
2022/03/30	0	0.00	2	34.45	34.60	-2	103	-1.94%
2022/03/29	1	34.15	0	0.00	34.05	1	102	0.97%
2022/03/17	0	0.00	1	34.30	34.25	-1	107	-0.93%
2022/03/09	0	0.00	6	33.40	33.35	-6	112	-5.33%
2022/03/08	15	33.60	0	0.00	33.50	15	114	13.13%
2022/03/04	6	33.85	0	0.00	33.90	6	116	5.15%
2022/03/03	0	0.00	4	34.10	34.00	-4	119	-3.34%
2022/03/02	0	0.00	3	33.95	34.00	-3	127	-2.36%
2022/03/01	0	0.00	5	34.15	33.95	-5	134	-3.73%
2022/02/24	0	0.00	1	33.80	33.70	-1	140	-0.71%
2022/02/17	11	34.12	0	0.00	34.05	11	160	6.85%
2022/02/15	5	33.70	0	0.00	33.75	5	160	3.12%
2022/02/11	0	0.00	10	33.94	33.85	-10	167	-5.98%
2022/01/17	2	33.85	0	0.00	33.90	2	169	1.18%
2022/01/14	1	34.15	2	34.20	33.90	-1	175	-0.57%
2022/01/07	6	34.23	1	34.60	34.20	5	188	2.65%
2022/01/05	7	34.70	0	0.00	34.50	7	195	3.59%
2021/12/30	2	34.90	0	0.00	35.05	2	197	1.01%
2021/12/29	3	35.00	0	0.00	34.95	3	197	1.52%
2021/12/28	2	34.95	0	0.00	34.90	2	195	1.02%
2021/12/27	7	35.06	0	0.00	34.90	7	196	3.56%
2021/12/23	0	0.00	8	34.80	35.00	-8	200	-3.98%
2021/12/21	0	0.00	2	34.60	34.75	-2	210	-0.95%
2021/12/20	0	0.00	9	34.57	34.70	-9	217	-4.15%
2021/12/17	5	34.90	0	0.00	34.70	5	217	2.30%
2021/12/10	0	0.00	2	35.20	35.10	-2	217	-0.92%
2021/12/08	0	0.00	2	35.35	35.35	-2	219	-0.91%
2021/12/03	0	0.00	13	34.87	34.95	-13	225	-5.77%
2021/12/02	0	0.00	1	35.25	34.75	-1	228	-0.44%
2021/12/01	0	0.00	3	35.05	35.00	-3	229	-1.31%
2021/11/30	1	35.15	1	35.60	35.10	0	227	0.00%
2021/11/29	0	0.00	5	35.54	35.60	-5	229	-2.18%
2021/11/26	2	35.85	5	35.88	35.70	-3	233	-1.29%
2021/11/25	0	0.00	3	35.97	36.15	-3	234	-1.28%
2021/11/24	0	0.00	6	35.45	35.60	-6	231	-2.59%
2021/11/23	1	35.60	21	35.43	35.35	-20	232	-8.59%
2021/11/22	0	0.00	5	36.20	35.70	-5	234	-2.14%
2021/11/19	3	35.17	4	35.24	35.00	-1	231	-0.43%
2021/11/18	3	34.12	3	34.00	34.35	0	231	0.00%
2021/11/17	2	33.90	0	0.00	34.00	2	249	0.80%
2021/11/16	2	33.90	0	0.00	34.00	2	251	0.80%
2021/11/12	2	34.25	5	34.25	34.10	-3	259	-1.16%
2021/11/11	0	0.00	5	34.24	34.15	-5	261	-1.91%
2021/11/10	10	33.69	1	33.60	34.15	9	265	3.39%
2021/11/09	1	33.45	0	0.00	33.40	1	263	0.38%
2021/11/05	0	0.00	10	33.10	33.05	-10	271	-3.68%
2021/11/04	0	0.00	2	33.10	33.00	-2	274	-0.73%
2021/11/02	1	33.10	5	33.00	33.00	-4	273	-1.46%
2021/11/01	4	33.20	0	0.00	33.15	4	273	1.46%
2021/10/29	1	33.05	4	33.15	33.05	-3	272	-1.10%
2021/10/28	2	33.30	1	33.30	33.25	1	270	0.37%
2021/10/27	4	33.40	1	33.40	33.40	3	269	1.11%
2021/10/26	5	33.65	0	0.00	33.75	5	268	1.86%
2021/10/22	0	0.00	15	34.03	33.80	-15	272	-5.51%
2021/10/21	3	34.17	1	33.85	34.90	2	266	0.75%
2021/10/20	0	0.00	1	33.05	33.10	-1	253	-0.40%
2021/10/18	0	0.00	2	33.10	33.20	-2	254	-0.79%
2021/10/15	9	33.17	0	0.00	33.15	9	257	3.50%
2021/10/14	0	0.00	2	33.10	33.10	-2	256	-0.78%
2021/10/13	8	33.55	8	33.47	33.40	0	256	0.00%
2021/10/07	1	32.45	1	32.90	32.80	0	251	0.00%
2021/10/06	0	0.00	1	32.45	32.40	-1	256	-0.39%
2021/10/04	0	0.00	18	32.54	32.55	-18	264	-6.81%
2021/10/01	1	33.00	0	0.00	32.75	1	263	0.38%
2021/09/30	1	33.20	0	0.00	33.55	1	260	0.38%
2021/09/29	0	0.00	16	33.42	33.55	-16	261	-6.12%
2021/09/28	5	33.25	5	33.12	33.25	0	257	0.00%
2021/09/27	1	33.15	0	0.00	33.05	1	273	0.37%
2021/09/24	4	32.40	0	0.00	32.35	4	291	1.37%
2021/09/23	7	32.24	0	0.00	32.20	7	292	2.39%
2021/09/22	5	32.25	1	32.10	32.10	4	293	1.36%
2021/09/17	1	32.70	0	0.00	32.75	1	291	0.34%
2021/09/16	4	32.83	0	0.00	32.75	4	296	1.35%
2021/09/14	1	32.50	0	0.00	32.70	1	302	0.33%
2021/09/13	2	32.48	0	0.00	32.70	2	302	0.66%
2021/09/10	4	32.28	0	0.00	32.30	4	304	1.31%
2021/09/08	0	0.00	3	32.35	32.15	-3	306	-0.98%
2021/09/07	0	0.00	21	32.51	32.25	-21	305	-6.88%
2021/09/06	1	32.55	0	0.00	32.55	1	301	0.33%
2021/09/03	9	32.83	1	33.05	32.95	8	300	2.66%
2021/09/01	3	32.98	1	33.00	33.00	2	296	0.67%
2021/08/31	3	33.38	0	0.00	33.20	3	291	1.03%
2021/08/30	0	0.00	1	33.60	33.60	-1	286	-0.35%
2021/08/27	1	33.90	0	0.00	33.70	1	295	0.34%
2021/08/26	2	34.13	1	34.05	33.90	1	296	0.34%
2021/08/24	0	0.00	1	34.35	34.85	-1	296	-0.34%
2021/08/23	4	34.24	0	0.00	34.15	4	288	1.39%
2021/08/20	3	34.05	0	0.00	34.05	3	269	1.11%
2021/08/19	7	34.41	0	0.00	34.20	7	270	2.58%
2021/08/18	2	34.58	1	34.60	34.80	1	268	0.37%
2021/08/16	11	35.06	15	35.12	34.85	-4	268	-1.49%
2021/08/13	6	35.47	0	0.00	35.45	6	265	2.26%
2021/08/11	4	35.69	10	35.75	35.60	-6	267	-2.25%
2021/08/09	0	0.00	10	36.38	36.40	-10	290	-3.44%
2021/08/05	0	0.00	2	36.38	36.45	-2	324	-0.62%
2021/08/04	0	0.00	3	36.40	36.45	-3	351	-0.85%
2021/08/02	1	36.30	3	36.43	36.35	-2	376	-0.53%
2021/07/30	0	0.00	6	36.18	36.20	-6	394	-1.52%
2021/07/29	0	0.00	3	36.07	36.05	-3	402	-0.75%
2021/07/27	1	36.15	7	36.21	36.15	-6	429	-1.40%
2021/07/26	0	36.25	2	36.40	36.50	-2	446	-0.45%
2021/07/23	0	0.00	8	36.42	36.30	-8	458	-1.75%
2021/07/21	9	35.89	0	0.00	35.70	9	494	1.82%
2021/07/16	2	36.10	6	36.10	36.20	-4	562	-0.71%
2021/07/15	1	36.00	1	36.15	36.20	0	584	0.00%
2021/07/14	8	36.03	0	0.00	35.90	8	630	1.27%
2021/07/13	17	36.43	0	0.00	36.20	17	698	2.43%
2021/07/12	3	37.00	0	0.00	36.85	3	705	0.43%
2021/07/09	8	37.19	1	37.35	36.90	7	731	0.96%
2021/07/08	9	37.67	0	0.00	37.70	9	738	1.22%
2021/07/07	9	37.75	7	37.79	37.70	2	752	0.27%
2021/07/06	4	37.80	0	0.00	38.00	4	775	0.52%
2021/07/05	12	37.81	0	0.00	37.90	12	775	1.55%
2021/07/02	17	38.32	13	38.28	37.65	4	776	0.51%
2021/07/01	22	38.64	35	38.72	38.20	-13	761	-1.71%
2021/06/30	0	0.00	4	38.05	37.80	-4	740	-0.54%
2021/06/29	5	38.03	0	0.00	38.00	5	739	0.68%
2021/06/28	5	38.05	4	38.18	38.45	1	739	0.14%
2021/06/25	5	37.70	5	38.23	38.30	0	742	0.00%
2021/06/24	2	37.78	12	37.80	37.85	-10	747	-1.34%
2021/06/23	0	0.00	12	37.14	37.05	-12	744	-1.61%
2021/06/22	7	37.02	5	37.09	37.20	2	754	0.26%
2021/06/21	0	0.00	6	36.88	37.00	-6	757	-0.79%
2021/06/17	0	0.00	5	37.45	37.30	-5	763	-0.65%
2021/06/16	2	36.80	1	37.25	37.25	1	765	0.13%
2021/06/15	8	36.84	0	0.00	36.90	8	764	1.05%
2021/06/11	0	0.00	2	37.15	37.10	-2	764	-0.26%
2021/06/08	1	36.70	0	0.00	36.55	1	763	0.13%
2021/06/04	1	37.40	2	37.25	37.10	-1	759	-0.13%
2021/06/03	4	36.48	0	0.00	36.55	4	747	0.54%
2021/06/02	5	35.92	1	36.30	36.30	4	748	0.53%
2021/06/01	22	35.82	5	35.97	36.25	17	743	2.29%
2021/05/28	2	35.28	2	35.30	35.25	0	737	0.00%
2021/05/27	3	34.65	0	0.00	35.00	3	737	0.41%
2021/05/26	3	34.93	0	0.00	35.00	3	738	0.41%
2021/05/25	12	35.25	0	0.00	35.10	12	738	1.62%
2021/05/21	6	34.50	1	34.60	34.50	5	738	0.68%
2021/05/20	16	34.11	0	0.00	34.00	16	739	2.16%
2021/05/19	4	34.30	0	0.00	34.50	4	738	0.54%
2021/05/18	7	34.06	3	33.77	34.60	4	740	0.54%
2021/05/17	32	32.60	2	32.35	32.40	30	736	4.07%
2021/05/14	11	34.68	0	0.00	34.40	11	711	1.55%
2021/05/13	21	34.93	20	35.32	34.35	1	703	0.14%
2021/05/12	43	36.12	8	35.84	35.80	35	679	5.15%
2021/05/11	15	38.93	1	38.70	38.55	14	653	2.14%
2021/05/10	0	0.00	4	40.29	40.30	-4	642	-0.62%
2021/05/07	24	39.64	13	40.10	39.50	11	636	1.73%
2021/05/06	1	40.00	8	40.82	40.30	-7	619	-1.13%
2021/05/05	0	0.00	2	40.75	39.95	-2	613	-0.33%
2021/05/04	17	38.65	4	38.96	39.30	13	600	2.16%
2021/05/03	5	40.83	12	40.88	39.85	-7	585	-1.20%
2021/04/29	8	41.38	13	41.49	41.00	-5	571	-0.88%
2021/04/28	4	41.48	19	41.97	41.55	-15	565	-2.65%
2021/04/27	2	41.00	13	40.71	40.65	-11	549	-2.00%
2021/04/26	6	41.18	15	40.64	40.85	-9	539	-1.67%
2021/04/23	4	39.35	0	0.00	39.55	4	525	0.76%
2021/04/22	12	40.36	12	40.08	39.25	0	518	0.00%
2021/04/21	4	40.09	2	40.50	39.95	2	484	0.41%
2021/04/20	15	41.24	10	41.42	40.50	5	465	1.07%
2021/04/19	11	42.47	30	41.45	42.70	-19	432	-4.39%
2021/04/16	14	38.70	0	0.00	38.85	14	398	3.52%
2021/04/15	19	38.62	11	38.65	38.65	8	399	2.00%
2021/04/14	145	37.52	1	37.75	37.35	144	378	38.04%	大買/鉅額交易
2021/04/13	21	38.28	11	38.01	38.00	10	370	2.70%
2021/04/12	31	37.45	39.4	37.19	38.30	-8.4	358	-2.33%
2021/04/09	1	36.25	0	0.00	36.20	1	338	0.30%
2021/04/08	0	0.00	5	36.30	36.25	-5	340	-1.47%
2021/04/07	3	36.25	0	0.00	36.25	3	338	0.89%
2021/04/06	0	0.00	5	36.05	36.00	-5	343	-1.46%
2021/04/01	0	0.00	4	35.70	35.70	-4	354	-1.13%
2021/03/31	10	35.77	6	35.78	35.80	4	355	1.12%
2021/03/30	5	35.94	0	0.00	35.90	5	355	1.41%
2021/03/29	16	36.28	32	36.29	35.80	-16	355	-4.50%
2021/03/26	0	0.00	2	36.65	36.45	-2	373	-0.54%
2021/03/25	0	0.00	14	36.88	36.50	-14	373	-3.75%
2021/03/24	0	0.00	11	36.34	36.45	-11	370	-2.97%
2021/03/23	10	35.95	6	35.96	36.40	4	367	1.09%
2021/03/22	1	35.40	0.3	35.25	35.45	0.7	366	0.20%
2021/03/18	2	35.00	6	35.15	35.10	-4	380	-1.05%
2021/03/15	7	34.91	0	0.00	34.85	7	383	1.83%
2021/03/12	0	0.00	5	34.95	34.85	-5	394	-1.27%
2021/03/10	0	0.00	2.1	34.86	34.85	-2.1	397	-0.54%
2021/03/09	3	35.15	1	35.10	35.15	2	399	0.50%
2021/03/08	14	35.08	0	0.00	35.20	14	400	3.50%
2021/03/05	0	0.00	4.1	34.39	34.40	-4.1	399	-1.03%
2021/03/04	1	34.25	5.1	34.10	34.25	-4.1	409	-0.99%
2021/03/03	0	0.00	4	34.18	34.05	-4	409	-0.98%
2021/03/02	1	34.10	3	34.00	33.70	-2	410	-0.49%
2021/02/26	2	34.00	0	0.00	33.90	2	412	0.49%
2021/02/24	1	34.80	1	34.70	34.40	0	408	0.00%
2021/02/23	0	0.00	1	34.30	34.65	-1	407	-0.25%
2021/02/22	1	34.10	0	0.00	34.10	1	403	0.25%
2021/02/19	1	33.80	1.5	34.47	33.65	-0.5	402	-0.12%
2021/02/18	3	33.95	9	33.95	33.85	-6	401	-1.50%
2021/02/17	5	33.30	0	0.00	33.30	5	396	1.26%
2021/02/05	2	32.50	0	0.00	32.70	2	393	0.51%
2021/02/04	2	32.55	0	0.00	32.35	2	395	0.51%
2021/02/03	3	32.58	0	0.00	32.80	3	402	0.75%
2021/02/02	4	32.59	1	32.55	32.55	3	406	0.74%
2021/02/01	1	32.50	0	0.00	32.40	1	406	0.25%
2021/01/29	0	0.00	1	32.60	32.35	-1	405	-0.25%
2021/01/28	4	33.00	0	0.00	33.00	4	401	1.00%
2021/01/26	3	33.50	0	0.00	33.20	3	398	0.75%
2021/01/21	4	33.70	0	0.00	33.30	4	398	1.00%
2021/01/20	8	33.67	2	34.15	33.50	6	394	1.52%
2021/01/19	1	34.65	0	0.00	34.50	1	383	0.26%
2021/01/18	5	34.26	3	34.30	34.35	2	385	0.52%
2021/01/15	2	34.80	5	35.35	34.90	-3	378	-0.79%
2021/01/14	5	35.60	0	0.00	35.60	5	370	1.35%
2021/01/13	2.2	36.09	1	36.20	35.95	1.2	369	0.33%
2021/01/12	22	36.35	4	36.40	35.80	18	364	4.94%
2021/01/11	3	36.95	44	37.25	37.05	-41	351	-11.66%
2021/01/08	0	0.00	4	36.40	36.25	-4	318	-1.26%
2021/01/07	4.2	36.19	1	36.10	36.20	3.2	304	1.04%
2021/01/06	8	35.78	5	35.87	35.70	3	296	1.01%
2021/01/05	6	35.95	3	35.90	35.90	3	292	1.03%
2021/01/04	4	35.85	0	0.00	35.90	4	290	1.38%
2020/12/31	1	35.85	0	0.00	35.90	1	295	0.34%
2020/12/30	8	35.76	0	0.00	35.60	8	292	2.73%
2020/12/28	5	36.31	0	0.00	36.00	5	286	1.75%
2020/12/25	31	35.79	10	35.73	35.80	21	272	7.69%
2020/12/23	1	35.35	1	35.10	35.10	0	269	0.00%
2020/12/22	11	36.44	9	36.46	35.20	2	270	0.74%
2020/12/18	1	34.80	0	0.00	34.70	1	258	0.39%
2020/12/17	1	34.65	3	34.70	34.70	-2	253	-0.79%
2020/12/16	8	34.43	0	0.00	34.95	8	256	3.12%
2020/12/14	6	35.10	0	0.00	35.00	6	269	2.23%
2020/12/09	3	34.55	3	34.60	34.80	0	257	0.00%
2020/12/08	0	0.00	5	34.80	34.45	-5	261	-1.91%
2020/12/07	1	35.10	0	0.00	35.10	1	252	0.40%
2020/12/04	5	35.55	0	0.00	35.50	5	251	1.99%
2020/12/02	1	35.60	0	0.00	35.55	1	274	0.36%
2020/11/30	8	36.34	0	0.00	36.40	8	280	2.85%
2020/11/26	1	35.60	0	0.00	35.75	1	279	0.36%
2020/11/24	0	0.00	3	35.65	35.55	-3	325	-0.92%
2020/11/23	1	35.55	5	35.46	35.55	-4	333	-1.20%
2020/11/19	0	0.00	1	35.70	35.70	-1	365	-0.27%
2020/11/17	0	0.00	4	35.64	35.55	-4	371	-1.08%
2020/11/16	5	35.70	0	0.00	35.70	5	385	1.30%
2020/11/11	0	0.00	3	35.62	36.00	-3	428	-0.70%
2020/11/10	5	35.65	1	35.70	35.40	4	434	0.92%
2020/11/09	1	35.05	2	35.15	35.25	-1	431	-0.23%
2020/11/05	2	34.65	0	0.00	34.65	2	434	0.46%
2020/11/03	2	34.10	0	0.00	34.25	2	440	0.45%
2020/11/02	1	33.95	1	34.20	33.80	0	441	0.00%
2020/10/26	0	0.00	6	35.68	35.55	-6	438	-1.37%
2020/10/23	3	35.17	0	0.00	35.20	3	437	0.69%
2020/10/22	2	35.00	0	0.00	35.15	2	440	0.45%
2020/10/21	1	35.30	0	0.00	35.20	1	447	0.22%
2020/10/20	6	35.23	0	0.00	35.25	6	458	1.31%
2020/10/19	1	35.15	1	35.25	35.25	0	467	0.00%
2020/10/16	0	0.00	2	35.00	34.95	-2	471	-0.42%
2020/10/15	2	34.83	13	34.91	34.75	-11	479	-2.29%
2020/10/14	4	35.10	4	35.28	35.05	0	485	0.00%
2020/10/12	2	35.60	0	0.00	35.15	2	559	0.36%
2020/10/08	1	35.50	5	35.77	35.50	-4	563	-0.71%
2020/10/06	0	0.00	1	34.90	34.80	-1	560	-0.18%
2020/09/28	3	33.73	1	33.90	34.15	2	572	0.35%
2020/09/25	25	33.97	6	33.85	33.90	19	576	3.30%
2020/09/24	1	34.70	29	34.09	33.95	-28	576	-4.86%
2020/09/23	2	35.40	1	35.20	35.25	1	564	0.18%
2020/09/22	7	35.91	0	0.00	35.80	7	557	1.26%
2020/09/21	11	36.30	2	36.35	36.35	9	554	1.62%
2020/09/18	23	37.19	13	36.93	36.50	10	552	1.81%
2020/09/17	0	0.00	2	36.20	36.25	-2	531	-0.38%
2020/09/16	0	0.00	2	35.95	36.00	-2	531	-0.38%
2020/09/15	0	0.00	6	35.98	35.85	-6	533	-1.12%
2020/09/14	0	0.00	9.7	35.69	35.75	-9.7	538	-1.80%
2020/09/11	2	35.70	1	35.30	35.45	1	540	0.18%
2020/09/10	0	0.00	3	35.78	35.75	-3	535	-0.56%
2020/09/09	2	35.70	3	35.95	35.95	-1	537	-0.19%
2020/09/08	1	36.20	4	36.29	36.20	-3	535	-0.56%
2020/09/07	6	37.12	3	37.05	36.50	3	535	0.56%
2020/09/03	4	36.13	4	35.68	35.65	0	515	0.00%
2020/09/02	4	35.85	5	36.04	35.65	-1	508	-0.20%
2020/09/01	16	36.38	1	36.30	36.25	15	503	2.98%
2020/08/31	12	36.85	1	37.25	36.65	11	500	2.20%
2020/08/28	45	36.57	3	36.50	37.25	42	491	8.55%
2020/08/27	4	35.10	11	35.23	35.50	-7	463	-1.51%
2020/08/25	8	35.23	12	35.04	35.15	-4	450	-0.89%
2020/08/24	4	33.13	0	0.00	33.15	4	424	0.94%
2020/08/21	0	0.00	6	33.30	33.30	-6	421	-1.42%
2020/08/20	7	32.41	11	32.46	32.55	-4	430	-0.93%
2020/08/19	9	34.06	2	34.35	34.25	7	423	1.65%
2020/08/18	8	34.74	3	34.45	34.40	5	416	1.20%
2020/08/17	16	35.91	11	35.99	35.75	5	404	1.23%
2020/08/14	0	0.00	4	34.61	35.10	-4	382	-1.05%
2020/08/13	7	33.93	17	33.94	34.10	-10	368	-2.72%
2020/08/11	1	33.85	0	0.00	33.85	1	369	0.27%
2020/08/10	4	34.03	6	33.93	34.30	-2	371	-0.54%
2020/08/05	2	33.03	19	33.21	33.40	-17	370	-4.59%
2020/08/04	0	0.00	3	33.15	33.05	-3	370	-0.81%
2020/08/03	1	32.95	18	32.90	33.00	-17	374	-4.54%
2020/07/30	0	0.00	2	33.05	33.00	-2	374	-0.53%
2020/07/29	3	33.00	0	0.00	33.00	3	373	0.80%
2020/07/27	1	32.15	1	32.45	32.25	0	380	0.00%
2020/07/24	7	33.37	8	32.98	32.95	-1	378	-0.26%
2020/07/23	0	0.00	10	34.24	34.00	-10	367	-2.72%
2020/07/22	1	34.50	3	34.35	34.40	-2	360	-0.55%
2020/07/21	1	34.65	0	0.00	34.80	1	355	0.28%
2020/07/20	2	35.00	7	34.14	34.35	-5	346	-1.44%
2020/07/17	24	35.24	10	35.38	34.45	14	342	4.08%
2020/07/16	15	35.19	5	36.28	36.30	10	322	3.11%
2020/07/15	5	32.95	8	32.90	33.00	-3	273	-1.10%
2020/07/14	0	0.00	7	32.86	32.60	-7	274	-2.55%
2020/07/13	11	32.80	0	0.00	32.85	11	273	4.02%
2020/07/10	9	32.31	0	0.00	32.30	9	274	3.28%
2020/07/09	0	0.00	19	32.81	32.40	-19	275	-6.90%
2020/07/08	10	32.27	0	0.00	32.60	10	270	3.70%
2020/07/06	10	32.10	15	32.00	32.40	-5	274	-1.82%
2020/07/03	3	31.65	0	0.00	31.70	3	274	1.09%
2020/07/02	0	0.00	11	32.01	31.95	-11	291	-3.78%
2020/07/01	6	31.72	0	0.00	31.80	6	292	2.05%
2020/06/29	2	31.70	0	0.00	31.45	2	294	0.68%
2020/06/24	0	0.00	3	32.00	31.85	-3	294	-1.02%
2020/06/23	7	32.39	4	32.21	32.05	3	294	1.02%
2020/06/22	1	33.30	0	0.00	32.70	1	293	0.34%
2020/06/19	20	33.30	17	32.83	33.30	3	293	1.02%
2020/06/18	0	0.00	6	32.20	32.30	-6	287	-2.09%
2020/06/17	11	31.91	1	31.75	32.35	10	288	3.46%
2020/06/16	7	31.76	6	31.85	32.10	1	293	0.34%
2020/06/15	6	30.99	0	0.00	30.95	6	305	1.97%
2020/06/12	1	30.95	9	30.97	31.15	-8	309	-2.59%
2020/06/11	0	0.00	3	31.35	31.35	-3	315	-0.95%
2020/06/09	1	32.50	1	32.30	32.00	0	330	0.00%
2020/06/08	20	32.20	0	0.00	32.40	20	343	5.81%
2020/06/05	20	32.00	0	0.00	32.15	20	345	5.78%
2020/06/04	17	32.29	0	0.00	32.10	17	352	4.82%
2020/06/03	81	32.59	2	32.45	32.60	79	355	22.20%
2020/05/28	1	30.85	1	31.25	30.95	0	392	0.00%
2020/05/27	11	31.48	5	31.50	30.95	6	394	1.52%
2020/05/26	4	30.85	16	31.11	31.30	-12	386	-3.10%
2020/05/22	6	29.96	0	0.00	29.85	6	383	1.56%
2020/05/21	12	30.27	0	0.00	30.25	12	390	3.07%
2020/05/20	9	30.08	0	0.00	30.05	9	389	2.31%
2020/05/19	13	30.12	0	0.00	30.30	13	389	3.34%
2020/05/18	15	29.75	0	0.00	29.70	15	388	3.87%
2020/05/15	4	29.84	3	29.92	29.60	1	386	0.26%
2020/05/14	2	30.78	1	30.45	30.35	1	380	0.26%
2020/05/08	0	0.00	1	30.30	30.30	-1	392	-0.25%
2020/05/05	2	29.65	0	0.00	29.80	2	397	0.50%
2020/05/04	9	29.53	2	29.60	29.60	7	400	1.75%
2020/04/30	0	0.00	2	30.25	30.05	-2	402	-0.50%
2020/04/27	0	0.00	2	29.15	29.05	-2	440	-0.45%
2020/04/23	0	0.00	5	28.10	28.65	-5	440	-1.14%
2020/04/21	5	28.14	0	0.00	27.75	5	442	1.13%
2020/04/17	0	0.00	4	29.95	29.65	-4	447	-0.89%
2020/04/16	1	28.80	0	0.00	29.00	1	444	0.22%
2020/04/14	0	0.00	5	28.40	28.55	-5	443	-1.13%
2020/04/13	0	0.00	10	27.95	27.95	-10	449	-2.22%
2020/04/10	5	28.12	6	27.77	27.85	-1	460	-0.22%
2020/04/09	1	26.45	2	26.70	26.65	-1	480	-0.21%
2020/04/08	3	26.63	1	26.75	26.75	2	492	0.41%
2020/03/30	0	0.00	2	24.55	24.70	-2	519	-0.38%
2020/03/27	1	25.00	2	24.90	24.85	-1	524	-0.19%
2020/03/26	2	24.50	0	0.00	24.80	2	551	0.36%
2020/03/25	2	24.90	0	0.00	24.55	2	550	0.36%
2020/03/20	2	23.25	0	0.00	23.25	2	551	0.36%
2020/03/19	6	20.90	8	21.54	21.15	-2	545	-0.37%
2020/03/18	6	23.03	3	23.40	22.90	3	529	0.57%
2020/03/17	7	23.19	0	0.00	23.10	7	525	1.33%
2020/03/13	2	25.25	2	24.00	25.35	0	511	0.00%
2020/03/12	4	26.58	1	26.75	26.40	3	496	0.60%
2020/03/11	6	28.92	0	0.00	28.60	6	481	1.25%
2020/03/10	0	0.00	2	29.05	29.15	-2	479	-0.42%
2020/03/09	2	29.85	12	30.08	29.45	-10	473	-2.11%
2020/03/06	2	30.80	6	31.10	30.65	-4	470	-0.85%
2020/03/05	2	31.90	9	31.53	31.80	-7	467	-1.50%
2020/03/04	6	31.05	13	29.98	30.85	-7	443	-1.58%
2020/03/03	8	29.25	5	29.65	29.25	3	425	0.71%
2020/03/02	0	0.00	11	29.37	29.25	-11	424	-2.59%
2020/02/26	0	0.00	13	30.41	30.50	-13	431	-3.02%
2020/02/25	20	30.15	1	30.20	30.05	19	432	4.40%
2020/02/24	1	31.50	6	31.22	30.80	-5	430	-1.16%
2020/02/19	2	31.98	1	31.85	32.05	1	427	0.23%
2020/02/18	0	0.00	1	32.30	32.00	-1	428	-0.23%
2020/02/17	0	0.00	2	31.85	31.85	-2	433	-0.46%
2020/02/14	7	31.96	4	32.13	32.15	3	435	0.69%
2020/02/13	10	32.50	3	32.40	32.40	7	430	1.63%
2020/02/12	1	32.50	0	0.00	32.55	1	430	0.23%
2020/02/11	1	32.50	0	0.00	32.60	1	421	0.24%
2020/02/05	1	32.85	1	33.00	33.20	0	426	0.00%
2020/01/31	1	34.00	1	33.50	33.85	0	446	0.00%
2020/01/30	3	33.92	1	34.30	33.80	2	444	0.45%
2020/01/13	0	0.00	1	37.70	37.40	-1	553	-0.18%
2020/01/07	2	37.50	1	37.70	37.70	1	597	0.17%
2020/01/06	1	38.15	1	38.00	38.00	0	609	0.00%
2020/01/03	1	39.40	0	0.00	39.10	1	627	0.16%
2019/12/30	0	0.00	1	39.75	39.80	-1	589	-0.17%
2019/12/27	1	39.30	2	39.40	39.45	-1	571	-0.18%
2019/12/26	4	39.11	6	39.31	39.15	-2	564	-0.35%
2019/12/25	0	0.00	2	38.95	38.80	-2	546	-0.37%
2019/12/24	17	38.54	17	38.93	38.70	0	539	0.00%
2019/12/23	8	38.68	6	38.48	38.90	2	532	0.38%
2019/12/20	0	0.00	2	36.95	36.95	-2	508	-0.39%
2019/12/19	0	0.00	1	36.55	36.70	-1	505	-0.20%
2019/12/18	5	36.71	5	36.75	36.75	0	503	0.00%
2019/12/17	2	36.10	5	36.32	36.70	-3	502	-0.60%
2019/12/16	0	0.00	3	35.90	35.90	-3	497	-0.60%
2019/12/13	1	35.80	5	35.86	35.90	-4	499	-0.80%
2019/12/11	4	35.91	6	35.94	35.80	-2	501	-0.40%
2019/12/10	0	0.00	1	35.90	35.90	-1	501	-0.20%
2019/12/06	0	0.00	1	35.80	35.80	-1	502	-0.20%
2019/12/05	3	35.68	1	35.75	35.75	2	504	0.40%
2019/12/04	4	35.35	8	35.48	35.45	-4	506	-0.79%
2019/12/03	8	35.53	8	35.74	35.80	0	519	0.00%
2019/12/02	4	35.80	0	0.00	35.90	4	520	0.77%
2019/11/28	2	36.00	2	36.15	35.80	0	562	0.00%
2019/11/26	10	36.26	3	36.00	36.00	7	599	1.17%
2019/11/25	6	36.25	7	36.20	36.20	-1	623	-0.16%
2019/11/22	3	36.50	11	36.70	36.65	-8	631	-1.27%
2019/11/21	8	36.61	14	36.67	36.70	-6	672	-0.89%
2019/11/20	6	36.71	5	36.93	36.95	1	669	0.15%
2019/11/19	11	37.00	11	36.85	36.85	0	671	0.00%
2019/11/18	3	36.82	5	36.99	37.20	-2	673	-0.30%
2019/11/15	2	37.23	2	37.25	37.25	0	672	0.00%
2019/11/14	7	36.74	10	37.00	37.25	-3	670	-0.45%
2019/11/13	3	36.65	4	36.88	36.95	-1	665	-0.15%
2019/11/12	3	36.60	3	36.95	36.95	0	661	0.00%
2019/11/11	1	36.75	6	36.68	36.80	-5	663	-0.75%
2019/11/08	0	0.00	1	37.20	37.20	-1	661	-0.15%
2019/11/07	7	37.53	3	37.38	37.25	4	661	0.60%
2019/11/06	3	37.07	3	37.23	37.20	0	657	0.00%
2019/11/05	9	36.84	28	37.38	37.45	-19	656	-2.89%
2019/11/04	2	37.78	6	37.66	37.65	-4	650	-0.61%
2019/11/01	3	37.75	0	0.00	37.75	3	650	0.46%
2019/10/31	14	38.39	19	38.27	38.10	-5	645	-0.77%
2019/10/30	12	37.88	7	38.18	38.40	5	624	0.80%
2019/10/29	17	37.06	4	37.10	37.15	13	606	2.14%
2019/10/28	12	36.79	65	36.25	37.10	-53	601	-8.82%
2019/10/25	10	36.79	22	36.99	37.00	-12	592	-2.03%
2019/10/24	39	37.93	19	37.84	37.50	20	579	3.45%
2019/10/23	10	36.75	22	36.86	37.20	-12	552	-2.17%
2019/10/22	42	37.45	34	37.06	37.00	8	540	1.48%
2019/10/21	30	35.97	35	36.89	37.40	-5	511	-0.98%
2019/10/18	5	34.12	5	33.85	34.00	0	451	0.00%
2019/10/17	8	34.36	9	33.86	33.70	-1	444	-0.22%
2019/10/16	6	32.77	5	33.17	33.20	1	416	0.24%
2019/10/15	28	32.93	24.3	33.07	33.20	3.7	406	0.91%
2019/10/14	5	32.67	19	32.66	32.80	-14	390	-3.58%
2019/10/09	50	31.80	23.3	32.00	32.10	26.7	367	7.27%
2019/10/08	7	30.27	5	30.20	30.55	2	337	0.59%
2019/10/07	0	0.00	14	29.94	29.80	-14	331	-4.23%
2019/10/04	11	29.44	0	0.00	29.25	11	328	3.35%
2019/10/03	1	29.30	0	0.00	29.25	1	327	0.31%
2019/10/02	3	29.35	0	0.00	29.40	3	327	0.92%
2019/10/01	0	0.00	1	29.35	29.30	-1	327	-0.31%
2019/09/27	4	29.50	0	0.00	29.35	4	326	1.22%
2019/09/26	0	0.00	3	30.00	29.85	-3	323	-0.93%
2019/09/25	3	29.93	0	0.00	30.05	3	323	0.93%
2019/09/23	3	29.80	1	29.75	29.80	2	321	0.62%
2019/09/19	2	29.90	0	0.00	29.60	2	320	0.62%
2019/09/18	1	29.35	0	0.00	29.85	1	318	0.31%
2019/09/11	1	29.85	0	0.00	29.55	1	313	0.32%
2019/09/06	7	29.59	8	29.51	29.55	-1	307	-0.33%
2019/09/05	4	29.40	10	30.01	29.50	-6	304	-1.97%
2019/09/04	0	0.00	1	30.40	30.30	-1	289	-0.35%
2019/09/03	5	30.35	18	30.31	30.20	-13	286	-4.54%
2019/09/02	0	0.00	41	31.55	31.50	-41	256	-15.95%
2019/08/30	6	31.28	20	31.51	31.55	-14	246	-5.68%
2019/08/29	2	30.60	114	30.69	30.60	-112	223	-50.05%	大賣/鉅額交易
2019/08/28	114.5	31.59	8	31.31	31.05	106.5	215	49.36%	大買/鉅額交易
2019/08/27	23	30.03	41	30.18	30.80	-18	186	-9.65%
2019/08/26	60	30.21	49	30.31	30.30	11	170	6.45%
2019/08/21	20	28.20	0	0.00	28.30	20	122	16.31%
2019/08/20	0	0.00	5	27.88	28.00	-5	121	-4.10%
2019/08/13	0	0.00	3	27.80	27.85	-3	123	-2.43%
2019/08/05	0	0.00	7	28.06	27.80	-7	132	-5.27%
2019/08/02	0	0.00	5	27.61	27.75	-5	129	-3.87%
2019/08/01	0	0.00	5	27.70	27.75	-5	129	-3.87%
2019/07/26	5	27.90	3	27.85	27.95	2	126	1.58%
2019/07/15	1	28.00	0	0.00	28.00	1	132	0.75%
2019/06/24	1	28.65	0	0.00	28.40	1	136	0.73%
2019/06/21	1	28.65	0	0.00	28.65	1	134	0.74%
2019/06/20	0	0.00	3	28.05	28.40	-3	132	-2.26%
2019/06/17	0	0.00	1	28.30	28.30	-1	132	-0.76%
2019/06/12	1	28.05	0	0.00	28.00	1	131	0.76%
2019/06/10	3	28.08	0	0.00	28.05	3	130	2.31%
2019/06/06	1	28.20	2	28.50	28.30	-1	126	-0.79%
2019/06/04	4	28.66	0	0.00	28.50	4	122	3.26%
2019/06/03	3	28.10	0	0.00	28.25	3	116	2.57%
2019/05/30	3	27.83	0	0.00	27.90	3	113	2.65%
2019/05/20	0	0.00	20	27.70	27.50	-20	112	-17.74%
2019/05/17	0	0.00	1	28.00	27.65	-1	111	-0.90%
2019/05/16	9	28.07	3	27.75	27.75	6	106	5.65%
2019/05/08	1	27.20	1	27.10	27.05	0	95	0.00%
2019/04/10	1	26.60	0	0.00	26.60	1	73	1.36%
2019/04/03	0	0.00	7	26.20	26.30	-7	71	-9.83%
2019/04/02	1	26.30	0	0.00	26.25	1	71	1.40%
2019/03/29	0	0.00	8	26.30	26.25	-8	69	-11.52%
2019/03/28	0	0.00	2	26.25	26.25	-2	68	-2.90%
2019/03/06	0	0.00	5	26.25	26.25	-5	70	-7.12%
2019/03/05	1	26.25	0	0.00	26.30	1	71	1.40%
2019/03/04	40	26.10	0	0.00	26.30	40	70	56.75%
2019/01/29	1	25.75	0	0.00	25.70	1	50	1.97%
2019/01/25	1	25.85	0	0.00	25.90	1	50	1.99%
2019/01/22	1	25.95	0	0.00	25.90	1	50	1.96%
2019/01/15	1	25.90	2	26.00	25.80	-1	56	-1.77%
2019/01/14	1	25.90	0	0.00	26.10	1	55	1.81%
2018/12/27	1	26.30	0	0.00	26.25	1	62	1.59%
2018/12/26	3	26.27	0	0.00	26.25	3	62	4.78%
2018/12/21	1	26.55	0	0.00	26.55	1	64	1.56%
2018/12/20	2	26.53	0	0.00	26.50	2	64	3.10%
2018/12/14	1	26.55	0	0.00	26.80	1	65	1.52%
2018/12/13	2	26.75	3	26.85	26.85	-1	66	-1.51%
2018/12/12	3	26.65	0	0.00	26.75	3	65	4.55%
2018/12/10	2	26.55	0	0.00	26.55	2	64	3.09%
2018/12/06	1	26.30	0	0.00	26.30	1	63	1.57%
2018/12/05	3	26.52	0	0.00	26.65	3	62	4.77%
2018/12/04	1	26.60	0	0.00	26.70	1	63	1.58%
2018/11/30	1	26.55	0	0.00	26.65	1	60	1.64%
2018/11/26	1	25.90	0	0.00	26.10	1	62	1.61%
2018/11/22	1	25.55	0	0.00	25.80	1	62	1.61%
2018/11/14	1	25.85	0	0.00	25.95	1	66	1.50%
2018/11/07	2	25.50	1	25.60	25.95	1	69	1.43%
2018/10/29	0	0.00	3	25.00	25.05	-3	74	-4.03%
2018/10/16	0	0.00	4	25.56	25.50	-4	78	-5.08%
2018/10/15	2	25.45	0	0.00	25.55	2	81	2.46%
2018/10/12	1	25.35	0	0.00	25.55	1	81	1.23%
2018/10/02	0	0.00	1	27.70	27.75	-1	73	-1.36%
2018/10/01	2	27.73	5	27.73	27.55	-3	74	-4.00%
2018/09/14	2	27.40	2	27.40	27.30	0	76	0.00%
2018/09/03	0	0.00	3	27.00	27.00	-3	75	-4.00%
2018/08/28	5	27.00	0	0.00	26.90	5	81	6.13%
2018/08/15	0	0.00	3	26.50	26.45	-3	83	-3.61%
2018/08/07	1	26.75	0	0.00	26.60	1	91	1.10%
2018/07/19	0	0.00	2	27.00	26.80	-2	99	-2.00%
2018/07/09	0	0.00	6	27.05	27.30	-6	110	-5.45%
2018/07/06	2	26.73	1	26.85	26.70	1	109	0.91%
2018/07/04	2	26.98	1	27.10	27.10	1	111	0.89%
2018/07/03	1	27.15	0	0.00	27.10	1	112	0.89%
2018/07/02	1	27.15	1	27.15	27.05	0	113	0.00%
2018/06/29	5	27.10	0	0.00	27.20	5	113	4.40%
2018/06/28	1	27.25	0	0.00	27.15	1	112	0.89%
2018/06/27	4	27.20	0	0.00	27.15	4	112	3.56%
2018/06/26	1	27.40	0	0.00	27.35	1	112	0.89%
2018/06/21	3	27.55	0	0.00	27.50	3	113	2.65%
2018/06/19	1	27.80	0	0.00	27.75	1	112	0.89%
2018/06/15	1	27.75	0	0.00	27.70	1	114	0.88%
2018/06/14	2	27.80	0	0.00	27.80	2	115	1.74%
2018/06/13	4	27.90	2	28.00	27.90	2	115	1.74%
2018/06/08	3	28.37	1	28.40	28.35	2	114	1.74%
2018/06/07	1	28.30	48	28.18	28.35	-47	114	-40.97%
2018/06/05	0	0.00	1	28.10	28.10	-1	110	-0.91%
2018/06/04	1	28.10	0	0.00	28.10	1	109	0.92%
2018/06/01	4	28.00	0	0.00	28.00	4	107	3.70%
2018/05/31	4	27.78	3	27.75	27.80	1	107	0.93%
2018/05/30	3	27.70	0	0.00	27.80	3	108	2.78%
2018/05/29	4	27.70	0	0.00	27.70	4	108	3.68%
2018/05/28	0	0.00	12	27.99	27.85	-12	108	-11.03%
2018/05/25	4	28.00	0	0.00	27.90	4	108	3.67%
2018/05/24	4	28.48	2	28.48	28.40	2	108	1.84%
2018/05/22	4	28.68	0	0.00	28.70	4	108	3.68%
2018/05/21	4	28.94	16	29.04	29.05	-12	108	-11.07%
2018/05/18	1	28.90	2	28.90	28.85	-1	105	-0.95%
2018/05/16	0	0.00	2	28.80	28.70	-2	108	-1.85%
2018/05/15	0	0.00	2	29.00	28.95	-2	108	-1.84%
2018/05/14	2	28.78	1	28.60	28.65	1	113	0.88%
2018/05/11	3	27.70	2	28.25	28.50	1	111	0.90%
2018/05/09	5	27.21	0	0.00	27.45	5	108	4.62%
2018/05/08	3	27.47	0	0.00	27.40	3	107	2.79%
2018/05/07	3	27.30	1	27.30	27.30	2	109	1.82%
2018/05/04	0	0.00	4	27.35	27.30	-4	110	-3.61%
2018/05/03	3	27.73	0	0.00	27.30	3	112	2.66%
2018/05/02	1	27.90	5	27.90	27.90	-4	113	-3.52%
2018/04/30	1	28.10	6	27.83	27.95	-5	114	-4.38%
2018/04/27	4	26.98	0	0.00	27.10	4	112	3.56%
2018/04/26	3	27.05	0	0.00	27.00	3	112	2.66%
2018/04/25	4	27.10	0	0.00	27.20	4	117	3.40%
2018/04/24	3	27.23	0	0.00	27.20	3	136	2.20%
2018/04/23	0	0.00	1	27.35	27.35	-1	136	-0.73%
2018/04/11	5	27.04	2	27.05	27.00	3	142	2.10%
2018/04/03	2	27.00	0	0.00	27.05	2	147	1.36%
2018/04/02	8	26.90	0	0.00	27.30	8	147	5.42%
2018/03/31	3	26.90	0	0.00	26.90	3	148	2.03%
2018/03/30	1	26.90	0	0.00	26.90	1	150	0.66%
2018/03/29	5	26.98	0	0.00	26.95	5	152	3.29%
2018/03/28	4	27.10	0	0.00	27.00	4	159	2.51%
2018/03/27	0	0.00	2	27.40	27.30	-2	160	-1.24%
2018/03/26	1	27.30	0	0.00	27.30	1	161	0.62%
2018/03/23	3	27.25	0	0.00	27.30	3	162	1.85%
2018/03/22	1	27.70	0	0.00	27.75	1	162	0.61%
2018/03/21	1	27.80	0	0.00	27.75	1	163	0.61%
2018/03/19	6	28.00	0	0.00	28.00	6	165	3.63%
2018/03/16	10	28.00	0	0.00	28.00	10	166	6.00%
2018/03/15	0	0.00	1	28.10	27.90	-1	168	-0.60%
2018/03/14	5	28.10	0	0.00	28.20	5	168	2.96%
2018/03/13	0	0.00	22	28.10	28.15	-22	168	-13.02%
2018/03/12	2	27.90	0	0.00	27.90	2	169	1.18%
2018/03/09	3	27.87	0	0.00	27.90	3	172	1.74%
2018/03/08	4	28.09	0	0.00	27.85	4	172	2.31%
2018/03/07	2	28.20	0	0.00	28.00	2	173	1.15%
2018/03/05	4	28.16	0	0.00	28.00	4	180	2.22%
2018/03/01	3	28.30	0	0.00	28.25	3	186	1.61%
2018/02/27	15	28.50	0	0.00	28.45	15	188	7.94%
2018/02/22	0	0.00	1	28.30	28.25	-1	189	-0.53%
2018/02/21	1	28.15	1	28.35	28.35	0	191	0.00%
2018/02/12	4	27.63	0	0.00	27.65	4	190	2.10%
2018/02/09	3	27.50	7	27.90	27.90	-4	189	-2.11%
2018/02/08	3	27.75	0	0.00	27.65	3	187	1.60%
2018/02/06	11	27.95	0	0.00	27.35	11	188	5.84%
2018/02/05	4	28.51	3	28.75	28.70	1	182	0.55%
2018/02/02	3	29.00	0	0.00	29.00	3	180	1.66%
2018/02/01	0	0.00	17	29.25	29.25	-17	180	-9.40%
2018/01/31	0	0.00	4	29.20	29.25	-4	179	-2.23%
2018/01/26	0	0.00	1	29.35	29.35	-1	175	-0.57%
2018/01/22	2	29.95	5	29.80	29.80	-3	173	-1.73%
2018/01/19	14	29.82	23	30.08	29.70	-9	172	-5.21%
2018/01/18	16	30.35	10	30.00	30.10	6	167	3.58%
2018/01/16	2	29.20	5	29.20	29.25	-3	147	-2.03%
2018/01/15	2	29.20	15	29.22	29.15	-13	147	-8.82%
2018/01/11	2	29.33	5	29.35	29.30	-3	144	-2.08%
2018/01/10	2	29.30	9	29.46	29.25	-7	145	-4.82%
2018/01/09	9	29.15	7	29.25	29.15	2	143	1.40%
2018/01/08	6	29.34	5	29.33	29.35	1	142	0.70%
2018/01/05	10	29.16	2	29.25	29.25	8	141	5.67%
2018/01/04	0	0.00	1	29.20	29.15	-1	140	-0.71%
2018/01/03	5	29.20	0	0.00	29.20	5	139	3.57%
2018/01/02	3	29.43	0	0.00	29.35	3	138	2.16%