大國鋼 (8415)-國泰-敦南券商分點個股進出

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

大國鋼

(8415)

可現股當沖

股價
34.65
漲跌
▲0.15
漲幅
+0.43%
成交量
108張
產業
上櫃鋼鐵類股
217人加入追蹤

立即追蹤
本地時間:13:30(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

大國鋼 (8415)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	34.63	0	0.00	34.50	3	348	0.86%
2024/05/08	2	34.78	2	34.90	34.85	0	353	0.00%
2024/05/07	5.2	34.88	0	0.00	34.75	5.2	362	1.43%
2024/05/06	2.2	35.02	5	35.04	35.05	-2.8	366	-0.77%
2024/05/03	1.1	35.11	3	35.28	35.05	-1.9	366	-0.52%
2024/05/02	8.2	35.20	9.3	35.25	35.30	-1.1	363	-0.31%
2024/04/29	1	34.75	1	34.80	34.75	0	357	0.00%
2024/04/26	6	34.49	0	0.00	34.45	6	354	1.69%
2024/04/25	3.1	34.59	3	34.25	34.30	0.1	351	0.03%
2024/04/24	1.4	34.61	0	0.00	34.55	1.4	348	0.39%
2024/04/23	3.1	34.48	0.1	34.34	34.55	3	347	0.85%
2024/04/22	3.7	34.68	12.1	34.32	34.20	-8.4	344	-2.45%
2024/04/19	3.3	34.94	6	35.67	35.00	-2.7	326	-0.83%
2024/04/18	22.1	35.90	40	35.92	35.95	-17.9	311	-5.75%
2024/04/17	2.2	34.78	4	34.73	34.85	-1.8	272	-0.65%
2024/04/16	29.7	35.29	6	34.84	34.60	23.7	272	8.72%
2024/04/15	1	35.05	3.1	35.15	35.00	-2.1	252	-0.83%
2024/04/12	0.2	34.95	10	34.86	34.95	-9.8	245	-3.99%
2024/04/11	1	34.95	1.3	34.85	34.90	-0.3	243	-0.14%
2024/04/10	10.1	34.70	8	34.50	34.60	2.1	231	0.91%
2024/04/09	2	34.48	4.2	34.58	34.50	-2.2	225	-0.98%
2024/04/08	0.1	34.27	0	0.00	34.45	0.1	213	0.02%
2024/04/03	1.2	34.06	0	0.00	34.20	1.2	210	0.55%
2024/04/02	0.1	33.85	0	0.00	34.05	0.1	208	0.05%
2024/04/01	0	0.00	30	33.85	33.85	-30	213	-14.08%
2024/03/29	1	33.75	2	33.80	33.80	-1	212	-0.47%
2024/03/28	2	33.80	0	0.00	33.80	2	217	0.92%
2024/03/27	0	0.00	0.3	33.57	33.80	-0.3	231	-0.13%
2024/03/26	0	0.00	2	33.65	33.50	-2	232	-0.86%
2024/03/25	0	33.90	0	0.00	33.75	0	234	0.01%
2024/03/22	0	0.00	2	33.70	33.70	-2	238	-0.84%
2024/03/21	1	33.65	1	33.70	33.65	0	244	0.00%
2024/03/18	0	33.45	0	0.00	33.65	0	266	0.01%
2024/03/15	1.1	33.61	2	33.55	33.55	-0.9	270	-0.33%
2024/03/14	1	33.70	0	0.00	33.70	1	270	0.37%
2024/03/13	1	33.50	0	0.00	33.65	1	271	0.37%
2024/03/12	0	0.00	1	33.70	33.65	-1	269	-0.37%
2024/03/08	0	0.00	7	33.64	33.75	-7	272	-2.57%
2024/03/07	0	33.90	0	33.90	33.90	0	273	-0.01%
2024/03/06	0	0.00	1	33.70	33.90	-1	273	-0.35%
2024/03/05	0.2	33.90	1.3	33.88	33.90	-1.1	277	-0.39%
2024/03/04	0.1	33.75	0	0.00	33.75	0.1	278	0.04%
2024/03/01	0.3	33.95	0	0.00	33.85	0.3	278	0.09%
2024/02/29	0.1	33.85	1	33.65	33.95	-1	277	-0.34%
2024/02/26	1	33.70	10	33.80	33.85	-9	270	-3.32%
2024/02/23	2	33.90	0	0.00	33.90	2	272	0.73%
2024/02/22	0.1	33.99	0	0.00	34.00	0.1	272	0.03%
2024/02/21	0	34.25	0	0.00	34.25	0	271	0.01%
2024/02/20	0.1	34.18	2	34.18	34.25	-1.9	268	-0.72%
2024/02/16	0	34.15	3	34.20	34.15	-3	276	-1.07%
2024/02/15	0.3	33.83	0	0.00	33.90	0.3	265	0.10%
2024/02/05	0	34.05	5	34.00	33.90	-5	260	-1.91%
2024/02/01	0	33.85	0	0.00	33.85	0	256	0.01%
2024/01/31	0	0.00	7	33.97	33.80	-7	249	-2.81%
2024/01/30	1	33.65	0	0.00	33.80	1	244	0.41%
2024/01/29	0.1	33.15	0	0.00	33.80	0.1	236	0.02%
2024/01/26	0	0.00	1.2	33.84	33.80	-1.2	231	-0.52%
2024/01/23	0	33.80	0	0.00	33.70	0	231	0.01%
2024/01/18	0	33.60	0	0.00	33.55	0	235	0.02%
2024/01/17	0.3	33.60	0	0.00	33.85	0.3	236	0.11%
2024/01/16	1	33.61	0	0.00	33.75	1	236	0.44%
2024/01/15	1	33.85	0	0.00	34.20	1	237	0.42%
2024/01/12	2	34.15	0	0.00	34.10	2	241	0.83%
2024/01/10	3.1	34.47	10.1	34.50	34.30	-7	241	-2.92%
2024/01/09	0	0.00	2.2	35.39	35.35	-2.2	237	-0.94%
2024/01/05	1	35.45	4	35.45	35.50	-3	237	-1.27%
2024/01/03	0	0.00	3	35.50	35.50	-3	233	-1.29%
2024/01/02	0.5	35.45	0	0.00	35.50	0.5	231	0.20%
2023/12/29	0.1	35.40	0	0.00	35.40	0.1	229	0.05%
2023/12/28	0	0.00	2	35.40	35.40	-2	230	-0.88%
2023/12/27	0	0.00	1	35.40	35.40	-1	227	-0.44%
2023/12/26	0	35.40	0	0.00	35.40	0	221	0.01%
2023/12/25	1	35.30	0.1	35.27	35.40	0.9	225	0.41%
2023/12/22	1	35.16	123	35.10	35.10	-122	223	-54.54%	大賣/鉅額交易
2023/12/21	0.2	35.11	0	0.00	35.10	0.2	208	0.09%
2023/12/20	1	35.00	0.1	35.35	35.30	0.9	206	0.43%
2023/12/19	1	35.10	0.1	34.95	35.05	0.9	202	0.46%
2023/12/18	2	35.20	9	35.20	35.35	-7	200	-3.49%
2023/12/15	2.1	35.47	7.1	35.18	34.85	-5	193	-2.59%
2023/12/14	0.1	34.65	1	34.70	34.55	-0.9	176	-0.50%
2023/12/13	2	34.45	0	0.00	34.45	2	174	1.15%
2023/12/12	4.4	34.29	4	35.10	35.10	0.4	174	0.21%
2023/12/11	1	34.31	0	0.00	34.70	1	172	0.60%
2023/12/08	2.1	34.45	0	0.00	34.50	2.1	172	1.22%
2023/12/06	0.1	35.30	0.2	35.20	35.15	-0.1	171	-0.07%
2023/12/05	0.2	34.95	5	35.00	35.15	-4.8	168	-2.86%
2023/12/04	0.1	34.80	14	34.65	34.80	-13.9	166	-8.37%
2023/11/30	2	34.90	1.1	34.70	34.75	0.9	164	0.58%
2023/11/29	2	34.50	0	0.00	34.50	2	160	1.24%
2023/11/28	0	0.00	0	34.50	34.35	0	160	-0.03%
2023/11/27	0.3	34.27	0	0.00	34.05	0.3	160	0.18%
2023/11/24	0	34.40	0	0.00	34.40	0	160	0.01%
2023/11/23	1	34.35	2	34.50	34.40	-1	161	-0.60%
2023/11/22	0	34.29	1.4	34.26	34.30	-1.4	161	-0.85%
2023/11/21	0	34.10	3	34.13	34.15	-3	159	-1.86%
2023/11/20	1.1	34.05	1	34.20	34.00	0.1	160	0.04%
2023/11/17	2.3	34.00	0	34.00	34.00	2.3	161	1.40%
2023/11/16	1	34.00	3	34.00	34.05	-2	162	-1.22%
2023/11/14	1	33.65	0	0.00	33.75	1	153	0.65%
2023/11/13	0	0.00	1	34.00	33.90	-1	153	-0.65%
2023/11/08	0	0.00	11	33.55	33.65	-11	157	-7.00%
2023/11/06	0	0.00	1	33.70	33.55	-1	157	-0.64%
2023/11/03	0	33.70	1	33.65	33.60	-1	157	-0.62%
2023/11/02	0	0.00	1	33.60	33.70	-1	158	-0.63%
2023/10/27	1	33.35	0	0.00	33.50	1	163	0.61%
2023/10/25	0	0.00	1	33.45	33.55	-1	164	-0.61%
2023/10/24	0	0.00	0.1	33.25	33.30	-0.1	165	-0.03%
2023/10/19	0	33.50	0	0.00	33.50	0	169	0.00%
2023/10/16	0	0.00	1	33.50	33.55	-1	173	-0.58%
2023/10/06	0	33.55	0	0.00	33.50	0	198	0.00%
2023/10/02	0	0.00	1	33.70	33.65	-1	210	-0.48%
2023/09/22	0	0.00	1	34.00	34.00	-1	220	-0.45%
2023/09/20	0	0.00	1	34.15	34.20	-1	229	-0.44%
2023/09/19	1	34.10	0	0.00	34.05	1	232	0.43%
2023/09/18	0.1	34.40	1	34.35	34.35	-1	233	-0.41%
2023/09/15	1.1	34.35	12	34.37	34.40	-10.9	233	-4.67%
2023/09/14	0	0.00	2.1	33.75	33.80	-2.1	230	-0.91%
2023/09/13	1.1	33.39	8	33.43	33.60	-6.9	229	-3.00%
2023/09/06	1	33.40	0	0.00	33.45	1	234	0.43%
2023/09/05	0.1	33.60	0	0.00	33.65	0.1	239	0.02%
2023/09/04	0.1	33.45	0	0.00	33.55	0.1	243	0.03%
2023/09/01	1	33.20	11	33.25	33.35	-10	243	-4.10%
2023/08/28	1.1	33.05	0	0.00	33.00	1.1	255	0.42%
2023/08/25	0	0.00	1	33.25	33.25	-1	264	-0.38%
2023/08/23	0	0.00	1	33.10	33.10	-1	270	-0.37%
2023/08/22	2.1	32.95	0	0.00	33.00	2.1	273	0.75%
2023/08/21	1	33.00	0	0.00	33.00	1	274	0.36%
2023/08/18	1	33.05	1	33.20	33.25	0	276	0.00%
2023/08/16	0	33.05	0	0.00	33.00	0	279	0.00%
2023/08/15	1	33.00	0	0.00	33.05	1	282	0.35%
2023/08/14	0.1	32.98	1	33.15	33.15	-0.9	288	-0.30%
2023/08/11	0	33.00	0	0.00	33.10	0	287	0.00%
2023/08/10	5	33.00	0	0.00	33.05	5	288	1.73%
2023/08/09	1	33.40	3	33.30	33.25	-2	288	-0.69%
2023/08/08	0.1	33.60	0	0.00	33.50	0.1	289	0.02%
2023/08/07	0.1	33.70	1	33.35	33.60	-0.9	291	-0.32%
2023/08/04	2	33.53	6	33.60	33.70	-4	291	-1.37%
2023/08/02	4	33.58	0	0.00	33.65	4	292	1.37%
2023/07/27	2	33.40	1	33.35	33.45	1	285	0.35%
2023/07/25	3.2	32.85	3	33.07	32.85	0.2	287	0.05%
2023/07/21	4	33.38	0	0.00	33.30	4	289	1.38%
2023/07/20	4	33.56	1	33.60	33.50	3	293	1.03%
2023/07/19	1.5	33.39	0	0.00	33.30	1.5	294	0.51%
2023/07/18	4.2	33.81	1	34.00	33.60	3.2	294	1.09%
2023/07/17	18	35.45	1.1	35.41	35.45	16.9	297	5.68%
2023/07/14	1	35.15	6	35.43	35.40	-5	296	-1.69%
2023/07/13	3.3	35.17	2	35.15	35.15	1.3	294	0.43%
2023/07/12	0.1	35.38	0	0.00	35.25	0.1	291	0.03%
2023/07/10	0.2	35.35	0	0.00	35.45	0.2	292	0.08%
2023/07/07	1.4	35.49	1	35.50	35.40	0.4	297	0.12%
2023/07/05	0	0.00	1	35.80	35.70	-1	318	-0.33%
2023/07/04	11	35.80	0	0.00	35.80	11	323	3.40%
2023/07/03	2	35.75	0	0.00	35.80	2	322	0.62%
2023/06/30	0	0.00	1	35.70	35.65	-1	332	-0.30%
2023/06/29	1	35.65	0	0.00	35.65	1	345	0.29%
2023/06/28	0	0.00	12	35.62	35.60	-12	350	-3.42%
2023/06/27	0.1	35.50	4.7	35.56	35.45	-4.6	343	-1.33%
2023/06/26	0	0.00	1	35.20	35.25	-1	343	-0.29%
2023/06/21	0	0.00	6	35.29	35.30	-6	349	-1.72%
2023/06/20	0	35.30	10	35.40	35.40	-10	354	-2.82%
2023/06/19	0	0.00	1	35.50	35.50	-1	359	-0.28%
2023/06/16	0	0.00	2	35.48	35.55	-2	362	-0.55%
2023/06/15	0	35.05	3.1	35.23	35.20	-3	362	-0.83%
2023/06/14	3.2	35.18	0	35.20	35.10	3.2	376	0.85%
2023/06/13	3	35.12	0.1	35.35	35.15	2.9	394	0.74%
2023/06/12	1	35.35	0	0.00	35.35	1	403	0.25%
2023/06/09	3	35.40	4	35.51	35.55	-1	416	-0.25%
2023/06/08	1	35.55	1.2	35.43	35.60	-0.2	431	-0.05%
2023/06/07	0	0.00	0.1	35.65	35.50	-0.1	430	-0.02%
2023/06/06	0	35.65	0.5	35.71	35.65	-0.4	437	-0.10%
2023/06/05	16.1	35.67	6.2	35.83	35.65	10	443	2.24%
2023/06/02	1	35.30	0	0.00	35.25	1	446	0.22%
2023/06/01	1.2	35.16	1	35.35	35.40	0.2	454	0.04%
2023/05/31	0.1	34.80	0	0.00	35.40	0.1	455	0.03%
2023/05/30	2	34.80	0	0.00	34.75	2	447	0.45%
2023/05/29	1.3	34.86	0	0.00	34.80	1.3	447	0.28%
2023/05/26	6	35.03	0	0.00	34.90	6	447	1.34%
2023/05/24	1	35.00	0	0.00	35.00	1	449	0.22%
2023/05/22	0	0.00	3	35.03	34.95	-3	449	-0.67%
2023/05/19	1.1	35.00	2	35.08	34.90	-0.9	450	-0.20%
2023/05/18	4.1	35.03	0.2	35.13	34.95	3.9	451	0.86%
2023/05/17	2	35.13	1	35.10	35.05	1	450	0.22%
2023/05/15	2	35.00	0	0.00	35.30	2	448	0.45%
2023/05/12	0	0.00	1	35.10	35.40	-1	451	-0.22%
2023/05/11	0.1	35.20	0	0.00	35.10	0.1	459	0.02%
2023/05/10	0	0.00	2	35.28	35.20	-2	462	-0.43%
2023/05/09	0.2	35.46	1.1	35.28	35.35	-1	465	-0.21%
2023/05/08	0	0.00	2	35.85	35.90	-2	464	-0.43%
2023/05/05	0	35.55	0	0.00	35.65	0	471	0.00%
2023/05/04	0	0.00	0.1	35.75	35.55	-0.1	475	-0.01%
2023/05/03	2.1	35.74	0	0.00	35.55	2.1	478	0.44%
2023/05/02	6	35.75	0	0.00	35.95	6	482	1.24%
2023/04/28	0	0.00	0.2	35.53	35.50	-0.2	485	-0.04%
2023/04/26	0	0.00	1.1	35.00	35.00	-1.1	481	-0.23%
2023/04/25	3	35.17	0	0.00	35.05	3	474	0.63%
2023/04/24	1	35.40	2	35.65	35.70	-1	469	-0.21%
2023/04/20	11.1	35.81	14	35.70	35.70	-2.9	468	-0.61%
2023/04/18	0	36.35	0	0.00	36.35	0	456	0.01%
2023/04/17	0	0.00	0	36.60	36.55	0	455	0.00%
2023/04/14	0.1	36.45	0	0.00	36.35	0.1	458	0.02%
2023/04/13	1	36.05	1	36.50	36.45	0	458	0.00%
2023/04/11	3	36.05	23	36.00	36.15	-20	455	-4.39%
2023/04/10	34	35.53	8	35.72	35.95	26	454	5.72%
2023/04/07	4	35.85	0	0.00	35.95	4	433	0.93%
2023/04/06	1	36.05	0	0.00	36.05	1	420	0.24%
2023/03/31	13	36.05	0	0.00	36.05	13	414	3.14%
2023/03/30	7.1	36.19	0.5	36.20	36.05	6.6	409	1.62%
2023/03/29	1	36.17	2.1	36.55	36.15	-1	414	-0.25%
2023/03/28	0	0.00	5	36.65	36.60	-5	417	-1.20%
2023/03/27	0.2	36.90	3	37.00	36.90	-2.8	427	-0.66%
2023/03/24	9.1	36.80	0	0.00	36.90	9.1	433	2.11%
2023/03/23	0.1	36.70	2	36.80	37.00	-1.9	444	-0.43%
2023/03/22	2.5	37.06	0	0.00	37.00	2.5	451	0.55%
2023/03/21	0	38.50	5	37.17	37.20	-5	486	-1.03%
2023/03/17	2	36.95	0	0.00	37.20	2	623	0.32%
2023/03/16	8.1	37.09	3.1	36.71	36.40	5	621	0.81%
2023/03/15	8	37.94	4	38.10	37.80	4	609	0.66%
2023/03/14	4	38.34	4	38.46	38.10	0	610	0.00%
2023/03/13	11.1	38.05	1	38.15	38.10	10.1	612	1.65%
2023/03/10	4	38.65	4	38.49	38.30	0	598	0.00%
2023/03/09	5	38.65	0.3	38.65	38.65	4.7	604	0.78%
2023/03/08	0.1	38.50	1	38.65	38.65	-1	607	-0.16%
2023/03/07	2	38.65	1	38.50	38.65	1	612	0.16%
2023/03/06	0	0.00	4	38.46	38.40	-4	613	-0.65%
2023/03/03	3	38.20	4	38.18	38.20	-1	610	-0.16%
2023/03/02	0	0.00	0.1	38.34	38.20	-0.1	610	-0.02%
2023/03/01	0	38.80	0	0.00	38.40	0	615	0.00%
2023/02/24	0	0.00	2	38.00	38.00	-2	615	-0.33%
2023/02/23	0	0.00	39	38.11	38.15	-39	615	-6.34%
2023/02/22	5.1	38.00	10	37.95	38.10	-4.9	616	-0.79%
2023/02/21	0.1	38.20	0	0.00	38.15	0.1	622	0.01%
2023/02/20	2.1	38.14	0	0.00	38.20	2.1	639	0.33%
2023/02/17	2.3	38.45	2	38.50	38.20	0.3	647	0.05%
2023/02/16	0	0.00	12	38.54	38.60	-12	666	-1.80%
2023/02/14	0	0.00	1	38.40	38.30	-1	670	-0.15%
2023/02/13	1	38.25	0	0.00	38.30	1	671	0.15%
2023/02/10	1	38.40	0	0.00	38.25	1	672	0.15%
2023/02/09	0	0.00	11	38.55	38.55	-11	678	-1.62%
2023/02/08	1	38.35	3	38.38	38.40	-2	668	-0.30%
2023/02/06	1	38.40	0	0.00	38.25	1	665	0.15%
2023/02/03	0	0.00	1	38.50	38.55	-1	663	-0.15%
2023/02/02	0	0.00	1	38.30	38.30	-1	659	-0.15%
2023/02/01	0	0.00	3	38.42	38.30	-3	672	-0.45%
2023/01/31	1	38.00	10	38.07	38.15	-9	671	-1.34%
2023/01/30	2	37.83	4.2	37.91	37.90	-2.2	674	-0.33%
2023/01/17	22	37.54	0	0.00	37.55	22	670	3.28%
2023/01/16	0	0.00	1	37.55	37.55	-1	671	-0.15%
2023/01/13	2	37.55	1	37.80	37.45	1	671	0.15%
2023/01/12	0	0.00	3	37.90	37.65	-3	675	-0.44%
2023/01/11	1	37.85	1	37.95	37.70	0	676	0.00%
2023/01/09	4	37.83	0.6	37.70	37.75	3.4	673	0.51%
2023/01/06	3	38.05	0	0.00	37.75	3	676	0.44%
2023/01/05	12	38.18	1	38.20	38.00	11	691	1.59%
2023/01/04	1	37.90	2	38.17	38.20	-1	697	-0.14%
2022/12/30	1	37.90	0	0.00	37.90	1	692	0.14%
2022/12/29	0	0.00	0.5	37.40	38.05	-0.5	691	-0.07%
2022/12/28	1	38.00	0.2	37.85	37.85	0.8	695	0.12%
2022/12/27	4.1	37.89	1	38.10	37.70	3.1	705	0.44%
2022/12/26	5	38.45	0.1	38.20	38.05	4.9	706	0.69%
2022/12/23	0	0.00	1	38.45	38.35	-1	726	-0.14%
2022/12/22	0	0.00	6	38.61	38.65	-6	733	-0.82%
2022/12/21	5	38.30	0	0.00	38.45	5	749	0.67%
2022/12/20	1	37.45	2	37.50	37.40	-1	745	-0.13%
2022/12/19	4	38.71	3.1	37.90	37.95	0.9	757	0.12%
2022/12/16	16	38.78	3.4	38.81	39.00	12.6	755	1.67%
2022/12/15	59.2	39.16	10	39.26	39.05	49.2	756	6.50%
2022/12/14	1.2	39.09	3	38.98	39.00	-1.8	747	-0.25%
2022/12/13	20	38.75	10	38.90	38.90	10	737	1.36%
2022/12/12	33.2	37.21	62.1	38.15	39.05	-28.9	713	-4.05%
2022/12/09	1.2	36.30	0	0.00	36.60	1.2	743	0.15%
2022/12/08	3	36.72	2	36.80	36.75	1	758	0.13%
2022/12/07	0	0.00	2	36.40	36.35	-2	773	-0.26%
2022/12/06	0	0.00	11	36.53	36.25	-11	779	-1.41%
2022/12/05	4	36.75	11	36.74	36.70	-7	778	-0.90%
2022/12/02	0	0.00	0.2	36.05	35.95	-0.2	775	-0.03%
2022/12/01	14	36.14	0	0.00	36.05	14	786	1.78%
2022/11/30	0	0.00	15	36.00	36.15	-15	786	-1.91%
2022/11/29	17	35.46	7	35.47	35.80	10	782	1.28%
2022/11/28	3	35.15	0	0.00	35.40	3	778	0.39%
2022/11/25	1.1	35.04	21	35.19	34.90	-19.9	776	-2.56%
2022/11/23	0	0.00	10.1	35.10	34.90	-10.1	778	-1.30%
2022/11/22	0	34.90	1	34.90	34.90	-1	784	-0.13%
2022/11/21	0	0.00	2.2	34.86	34.90	-2.2	792	-0.28%
2022/11/18	0	0.00	1	35.00	34.90	-1	797	-0.13%
2022/11/17	2	34.95	4.1	35.00	34.95	-2.1	810	-0.26%
2022/11/16	4	34.85	8.2	34.95	34.90	-4.2	818	-0.51%
2022/11/15	2	34.85	6	34.80	34.55	-4	841	-0.48%
2022/11/14	15	34.34	7	34.46	34.35	8	833	0.96%
2022/11/11	0	33.50	0	0.00	33.50	0	822	0.00%
2022/11/08	0.1	33.47	0	0.00	33.35	0.1	847	0.01%
2022/11/07	0	33.45	0	0.00	33.65	0	883	0.00%
2022/11/04	0.1	33.25	0	0.00	33.40	0.1	878	0.01%
2022/11/03	0	0.00	2	33.35	33.05	-2	885	-0.23%
2022/10/31	0	0.00	1	33.50	33.50	-1	897	-0.11%
2022/10/28	10	33.00	0	0.00	33.00	10	906	1.10%
2022/10/27	0.1	33.27	0	0.00	33.10	0.1	901	0.01%
2022/10/26	0	33.35	0	0.00	33.35	0	912	0.00%
2022/10/25	0	0.00	3	33.23	33.40	-3	916	-0.33%
2022/10/24	0	0.00	0	33.45	33.35	0	920	0.00%
2022/10/21	0	0.00	3	33.35	33.25	-3	926	-0.32%
2022/10/20	0	33.50	0	0.00	33.45	0	928	0.00%
2022/10/19	0	0.00	1	33.45	33.25	-1	927	-0.11%
2022/10/18	0.1	33.35	10	33.42	33.70	-10	934	-1.06%
2022/10/17	0	33.30	4	33.20	33.35	-4	950	-0.42%
2022/10/13	2.1	33.07	0	0.00	33.00	2.1	969	0.22%
2022/10/11	0	33.20	0	0.00	33.15	0	977	0.00%
2022/10/07	0	33.95	0	0.00	34.10	0	985	0.00%
2022/10/06	0	0.00	2	34.05	34.00	-2	995	-0.20%
2022/10/05	1.1	34.33	1	34.35	33.85	0.1	1,009	0.01%
2022/10/04	2	33.70	3	34.13	34.40	-1	1,032	-0.10%
2022/09/30	0	0.00	5	33.10	32.95	-5	1,111	-0.45%
2022/09/29	0.1	33.03	7.3	33.02	32.95	-7.3	1,126	-0.65%
2022/09/28	0.1	33.00	3.3	32.99	33.10	-3.2	1,145	-0.28%
2022/09/27	0.1	33.00	4	33.03	33.00	-3.9	1,153	-0.34%
2022/09/26	0.2	33.03	3.1	33.05	33.00	-2.9	1,164	-0.25%
2022/09/23	0	0.00	1	33.10	33.10	-1	1,209	-0.08%
2022/09/22	15	33.00	0	33.35	33.10	15	1,246	1.20%
2022/09/21	2	33.35	0	0.00	33.20	2	1,242	0.16%
2022/09/20	0	33.80	2	33.75	33.65	-2	1,240	-0.16%
2022/09/19	6	33.79	5	33.79	33.65	1	1,242	0.08%
2022/09/16	1.1	33.50	0	0.00	33.85	1.1	1,239	0.08%
2022/09/15	3.1	33.78	0.3	33.99	33.60	2.9	1,134	0.25%
2022/09/14	5.1	34.02	3	34.15	33.90	2.1	1,190	0.17%
2022/09/13	2	34.90	1	35.00	34.85	1	1,254	0.08%
2022/09/12	0	0.00	1.1	35.18	35.15	-1.1	1,294	-0.08%
2022/09/08	0.1	34.70	0	0.00	34.60	0.1	1,313	0.01%
2022/09/07	1	34.00	0	0.00	33.85	1	1,320	0.08%
2022/09/05	1	34.05	2	34.52	34.60	-1	1,341	-0.07%
2022/09/02	1	34.20	5	34.17	34.05	-4	1,348	-0.30%
2022/08/31	10.2	34.50	0	0.00	34.40	10.2	1,351	0.75%
2022/08/29	1.1	34.66	0	0.00	34.70	1.1	1,346	0.08%
2022/08/26	2	35.40	3.1	35.60	35.45	-1.1	1,341	-0.09%
2022/08/25	0	0.00	2.3	35.52	35.45	-2.3	1,335	-0.17%
2022/08/24	1	35.50	1	35.25	35.10	0	1,333	0.00%
2022/08/23	0.1	35.45	0	0.00	35.25	0.1	1,326	0.01%
2022/08/22	2.1	35.85	35	35.62	35.75	-33	1,320	-2.50%
2022/08/19	0	35.20	1	34.85	34.85	-1	1,287	-0.08%
2022/08/18	2	35.10	0	0.00	35.15	2	1,291	0.15%
2022/08/17	1	34.90	1	35.30	34.95	0	1,290	0.00%
2022/08/16	0	35.05	0	0.00	34.70	0	1,297	0.00%
2022/08/15	5	35.29	4.1	35.23	35.45	1	1,296	0.07%
2022/08/12	5	34.74	15.2	34.86	35.00	-10.2	1,283	-0.79%
2022/08/11	0	0.00	1	33.85	33.65	-1	1,263	-0.08%
2022/08/10	0.1	33.20	2	33.85	33.30	-2	1,269	-0.15%
2022/08/09	1.1	33.40	4	33.60	33.80	-3	1,270	-0.23%
2022/08/08	2	33.16	3	33.33	33.45	-1	1,278	-0.07%
2022/08/05	0.2	34.40	0	0.00	33.60	0.2	1,281	0.02%
2022/08/04	1	33.05	3	33.08	33.05	-2	1,304	-0.15%
2022/08/03	16	33.59	0	0.00	33.90	16	1,311	1.22%
2022/08/02	6	33.89	0	0.00	34.20	6	1,320	0.45%
2022/08/01	0	0.00	3	35.10	35.20	-3	1,336	-0.22%
2022/07/29	1.1	34.50	4	34.44	34.40	-3	1,338	-0.22%
2022/07/28	1.3	34.99	5	35.31	34.55	-3.8	1,348	-0.28%
2022/07/26	0.1	35.00	2	35.43	35.55	-1.9	1,367	-0.14%
2022/07/25	1.2	35.33	14.1	35.49	35.25	-12.9	1,390	-0.93%
2022/07/22	1	35.45	20.3	35.48	35.65	-19.3	1,408	-1.37%
2022/07/21	0	0.00	11	34.93	35.10	-11	1,453	-0.76%
2022/07/20	0.2	34.68	8	34.88	34.75	-7.8	1,536	-0.51%
2022/07/19	0.9	34.50	30	34.24	34.55	-29.1	1,632	-1.79%
2022/07/18	23	34.23	3.5	33.45	34.05	19.5	1,727	1.13%
2022/07/15	0	0.00	1	33.20	33.25	-1	1,854	-0.05%
2022/07/14	0	33.05	6.2	33.05	33.05	-6.2	1,969	-0.31%
2022/07/13	12	33.01	2	33.00	33.00	10	2,007	0.50%
2022/07/12	2	33.03	5	32.84	33.05	-3	2,062	-0.15%
2022/07/11	9.7	33.66	3	33.53	33.00	6.7	2,142	0.31%
2022/07/08	2.3	35.70	16	36.23	36.00	-13.8	2,205	-0.62%
2022/07/07	1.2	35.02	8.5	35.02	35.00	-7.3	2,209	-0.33%
2022/07/06	0	0.00	10	35.00	35.00	-10	2,208	-0.45%
2022/07/05	1	35.00	3	35.17	35.00	-2	2,232	-0.09%
2022/07/04	17	35.01	11	35.00	35.00	6	2,267	0.26%
2022/07/01	13	34.99	27	35.00	35.00	-14	2,277	-0.61%
2022/06/30	8	34.99	2	35.13	35.15	6	2,245	0.27%
2022/06/29	1	35.00	3	35.12	35.00	-2	2,231	-0.09%
2022/06/28	12	35.02	1	35.00	35.00	11	2,254	0.49%
2022/06/27	5	35.10	3	35.23	35.10	2	2,293	0.09%
2022/06/24	13.1	35.11	5	35.16	35.00	8.1	2,320	0.35%
2022/06/23	9	35.00	4	35.20	35.20	5	2,389	0.21%
2022/06/22	2.2	34.94	14	35.50	35.05	-11.8	2,381	-0.50%
2022/06/21	31.1	35.71	18	35.45	35.85	13.1	2,342	0.56%
2022/06/20	1	35.00	6	35.02	35.00	-5	2,300	-0.22%
2022/06/17	0	0.00	17	35.04	35.10	-17	2,373	-0.72%
2022/06/16	0	0.00	0.1	35.00	35.00	-0.1	2,484	0.00%
2022/06/15	0	0.00	6	35.07	35.00	-6	2,509	-0.24%
2022/06/14	19.2	34.33	31	34.33	35.00	-11.8	2,517	-0.47%
2022/06/13	10.1	34.98	10	35.02	35.05	0.1	2,506	0.00%
2022/06/10	11	35.17	8	35.71	35.20	3	2,540	0.12%
2022/06/09	0.1	35.00	1	35.15	35.10	-1	2,599	-0.04%
2022/06/08	5.1	35.02	2	35.10	35.00	3.1	2,617	0.12%
2022/06/07	3	35.00	0	0.00	35.00	3	2,652	0.11%
2022/06/06	5	34.94	5.1	35.00	35.15	-0.1	2,688	0.00%
2022/06/02	5	35.00	4	35.00	35.05	1	2,829	0.04%
2022/06/01	18	35.10	9	35.04	35.10	9	2,896	0.31%
2022/05/31	11	35.00	0	0.00	35.00	11	2,935	0.37%
2022/05/30	0	0.00	2	35.30	35.35	-2	2,946	-0.07%
2022/05/27	9.1	35.03	5	35.05	35.10	4.1	2,987	0.14%
2022/05/26	2.1	35.15	1	35.05	35.00	1.1	3,046	0.03%
2022/05/25	15	35.22	1	35.25	35.40	14	3,099	0.45%
2022/05/24	14.1	35.43	0	0.00	35.30	14.1	3,193	0.44%
2022/05/23	13	35.59	6	35.77	35.65	7	3,241	0.22%
2022/05/20	0	35.60	15	35.52	35.50	-15	3,365	-0.45%
2022/05/19	13	34.97	0	0.00	35.15	13	3,705	0.35%
2022/05/18	5	35.50	3	35.53	35.50	2	3,728	0.05%
2022/05/17	3	35.25	0	0.00	35.30	3	3,766	0.08%
2022/05/16	3.1	35.37	13	35.50	35.40	-9.9	3,793	-0.26%
2022/05/13	0	0.00	15	35.40	35.20	-15	3,832	-0.39%
2022/05/12	20.3	35.02	13	35.01	35.00	7.3	3,902	0.19%
2022/05/11	14	35.78	12	35.71	35.25	2	4,010	0.05%
2022/05/10	2	34.95	6	35.24	35.55	-4	4,079	-0.10%
2022/05/09	12.1	35.19	5	35.35	35.45	7.1	4,151	0.17%
2022/05/06	2.1	35.25	9	35.31	35.75	-6.9	4,274	-0.16%
2022/05/05	8.1	35.93	8	36.08	36.00	0.1	4,529	0.00%
2022/05/04	9	35.29	5	35.44	35.70	4	4,554	0.09%
2022/05/03	4	35.10	0.1	35.10	35.55	3.9	4,618	0.08%
2022/04/29	3.1	35.41	9	35.74	35.60	-5.9	4,673	-0.13%
2022/04/28	3.3	35.26	6	35.11	35.65	-2.8	4,776	-0.06%
2022/04/27	37.1	34.92	10	35.20	35.35	27.1	4,820	0.56%
2022/04/26	9.1	35.06	8	35.44	35.80	1.1	4,777	0.02%
2022/04/25	32.7	35.52	22	35.35	35.25	10.7	4,698	0.23%
2022/04/22	48.8	37.23	25	37.23	37.00	23.8	4,609	0.52%
2022/04/21	62.4	37.95	38	38.19	37.30	24.4	4,562	0.53%
2022/04/20	54.1	38.80	9	38.39	38.70	45.1	4,571	0.99%
2022/04/19	84.1	39.28	38	39.34	39.35	46	4,481	1.03%
2022/04/18	12.1	39.84	30.4	39.83	39.30	-18.3	4,484	-0.41%
2022/04/15	61.4	41.41	29.1	41.34	40.75	32.4	4,539	0.71%
2022/04/14	25	41.19	44.6	41.17	41.00	-19.6	4,473	-0.44%
2022/04/13	17.3	40.90	40.3	40.99	40.90	-22.9	4,432	-0.52%
2022/04/12	30.1	40.47	38.1	40.40	40.55	-8	4,409	-0.18%
2022/04/11	27	40.33	23	40.41	40.40	4	4,406	0.09%
2022/04/08	24	39.86	53.2	39.61	40.40	-29.2	4,391	-0.67%
2022/04/07	19.2	39.15	18	39.29	38.50	1.2	4,353	0.03%
2022/04/06	12.5	38.62	18	38.77	39.25	-5.5	4,368	-0.13%
2022/04/01	18.1	38.31	16	38.46	38.90	2.1	4,357	0.05%
2022/03/31	20.2	38.52	5	38.50	38.40	15.2	4,351	0.35%
2022/03/30	41.3	38.80	9.4	38.81	38.80	31.9	4,393	0.73%
2022/03/29	16.2	39.37	8	39.37	39.15	8.2	4,421	0.19%
2022/03/28	49.1	39.54	38.2	39.70	39.90	10.9	4,511	0.24%
2022/03/25	30.1	41.37	55.7	41.41	41.40	-25.6	4,639	-0.55%
2022/03/24	18	41.23	9.1	41.53	41.25	8.9	4,846	0.18%
2022/03/23	17.2	41.09	14.1	41.20	41.55	3.1	5,207	0.06%
2022/03/22	17	41.26	66.6	41.27	41.55	-49.6	5,315	-0.93%
2022/03/21	103.2	41.12	76	40.89	40.35	27.2	5,257	0.52%	大買/
2022/03/18	19.1	40.19	31.1	40.35	40.70	-12.1	5,139	-0.23%
2022/03/17	10	39.54	21.5	39.64	39.85	-11.5	5,126	-0.22%
2022/03/16	24.1	39.62	6.1	39.48	39.35	18	5,126	0.35%
2022/03/15	45.6	40.15	24.9	39.79	39.40	20.7	5,120	0.40%
2022/03/14	27.3	40.49	75.2	40.55	40.85	-47.9	5,128	-0.93%
2022/03/11	7	39.96	8	39.88	39.60	-1	5,099	-0.02%
2022/03/10	10	39.51	24.2	39.53	39.90	-14.1	5,086	-0.28%
2022/03/09	16.2	38.82	4.6	38.91	39.20	11.6	5,065	0.23%
2022/03/08	38.4	40.08	56.2	40.20	38.70	-17.8	5,042	-0.35%
2022/03/07	46.2	40.21	61.1	40.11	40.30	-14.9	4,905	-0.30%
2022/03/04	23.7	40.57	25.3	40.60	40.30	-1.5	4,855	-0.03%
2022/03/03	20.3	40.49	15.1	40.51	40.55	5.3	4,855	0.11%
2022/03/02	18.3	40.34	27	40.49	40.40	-8.8	4,866	-0.18%
2022/03/01	87.1	41.15	87.1	40.41	40.20	-0.1	4,868	0.00%
2022/02/25	16.4	39.06	36	39.15	39.50	-19.6	4,875	-0.40%
2022/02/24	46.7	39.06	71	38.98	38.45	-24.3	4,867	-0.50%
2022/02/23	31	40.37	21	40.41	40.20	10	4,781	0.21%
2022/02/22	127.2	40.76	60	40.66	40.30	67.2	4,755	1.41%	大買/
2022/02/21	310.1	42.43	201.7	42.43	42.00	108.4	4,658	2.33%	大買/大賣/鉅額交易
2022/02/18	26.1	40.89	27.1	40.67	41.05	-1	4,336	-0.02%
2022/02/17	33.1	40.16	20.5	40.22	40.20	12.6	4,346	0.29%
2022/02/16	7.2	40.49	24	40.41	40.35	-16.8	4,360	-0.39%
2022/02/15	30.5	40.83	55.3	40.73	40.00	-24.9	4,403	-0.56%
2022/02/14	32.5	40.40	73	40.61	40.80	-40.5	4,616	-0.88%
2022/02/11	103.9	41.31	92.1	41.27	40.70	11.8	4,573	0.26%	大買/
2022/02/10	32.3	41.30	62.2	41.43	41.15	-29.9	4,697	-0.64%
2022/02/09	54	41.24	69.5	41.34	41.25	-15.5	4,825	-0.32%
2022/02/08	96.1	41.10	118	41.12	41.15	-21.9	4,776	-0.46%	大賣/
2022/02/07	253.5	40.76	204.4	40.66	41.60	49.2	4,647	1.06%	大買/大賣/
2022/01/26	29.3	38.73	40.2	38.81	38.85	-10.9	4,414	-0.25%
2022/01/25	93.2	38.82	88	38.79	38.55	5.2	4,416	0.12%
2022/01/24	56	38.46	51	38.62	38.90	5	4,427	0.11%
2022/01/21	122.5	39.06	119.2	39.01	38.75	3.3	4,380	0.08%	大買/大賣/
2022/01/20	35.5	38.93	54.4	38.74	39.10	-18.9	4,265	-0.44%
2022/01/19	7	37.92	14	37.93	38.00	-7	4,209	-0.17%
2022/01/18	21	38.34	33.1	38.43	38.10	-12.1	4,216	-0.29%
2022/01/17	9.5	38.07	13	38.13	38.40	-3.5	4,217	-0.08%
2022/01/14	37.4	37.74	72.2	37.56	38.10	-34.8	4,250	-0.82%
2022/01/13	145.5	38.81	148	38.82	38.45	-2.5	4,245	-0.06%	大買/大賣/
2022/01/12	19	37.42	34.1	37.43	37.80	-15.1	4,140	-0.36%
2022/01/11	31.1	37.97	46.1	37.90	37.50	-15.1	4,134	-0.36%
2022/01/10	73.6	38.56	46	38.63	38.40	27.6	4,180	0.66%
2022/01/07	24.3	38.37	35.1	38.60	39.00	-10.8	4,112	-0.26%
2022/01/06	25	38.61	55.2	38.66	38.90	-30.2	4,127	-0.73%
2022/01/05	31.2	38.48	44.3	38.46	38.30	-13.1	4,104	-0.32%
2022/01/04	9	38.21	9	38.31	38.05	0	4,121	0.00%
2022/01/03	41.1	38.27	40.1	38.42	38.95	1	4,126	0.02%
2021/12/30	42	38.78	41	38.67	38.55	1	4,148	0.02%
2021/12/29	20	38.78	27	38.89	39.00	-7	4,155	-0.17%
2021/12/28	14.2	38.17	68.2	38.15	38.40	-54	4,208	-1.28%
2021/12/27	27.4	38.19	14.5	38.18	38.20	12.9	4,308	0.30%
2021/12/24	28.2	38.23	59.9	38.39	38.40	-31.7	4,384	-0.72%
2021/12/23	51.4	39.07	60.3	38.92	38.85	-8.8	4,389	-0.20%
2021/12/22	53.1	39.03	73.7	39.02	39.45	-20.5	4,381	-0.47%
2021/12/21	150.4	38.51	111.1	38.41	39.00	39.3	4,315	0.91%	大買/大賣/
2021/12/20	267.8	38.74	239.7	38.80	39.80	28.1	4,143	0.68%	大買/大賣/
2021/12/17	354	38.21	349.7	38.33	37.70	4.3	3,947	0.11%	大買/大賣/
2021/12/16	87.1	36.62	107.9	36.71	36.50	-20.9	3,613	-0.58%	大賣/
2021/12/15	19.2	35.26	71.8	35.25	35.45	-52.6	3,594	-1.46%
2021/12/14	16.1	34.48	16	34.39	34.30	0.1	3,600	0.00%
2021/12/13	5.2	34.66	16.1	35.06	34.80	-10.9	3,646	-0.30%
2021/12/10	5	34.70	4	34.74	34.45	1	3,710	0.03%
2021/12/09	16	34.82	48.1	34.92	34.75	-32.1	3,922	-0.82%
2021/12/08	22.8	35.04	9.2	35.50	34.70	13.7	4,150	0.33%
2021/12/07	16	34.98	53.1	34.90	35.05	-37	4,390	-0.84%
2021/12/06	6.3	34.85	9	34.62	34.55	-2.8	4,515	-0.06%
2021/12/03	2.3	34.51	0.3	34.77	34.60	2	4,719	0.04%
2021/12/02	13.2	34.74	19	34.52	34.50	-5.8	5,022	-0.12%
2021/12/01	1.1	34.41	4.3	34.44	34.35	-3.2	5,295	-0.06%
2021/11/30	6	34.06	29	33.84	34.40	-23	5,670	-0.41%
2021/11/29	10.1	33.44	34.6	33.53	33.60	-24.5	5,825	-0.42%
2021/11/26	21.2	34.26	24	34.43	34.00	-2.8	6,380	-0.04%
2021/11/25	35.1	34.92	12	34.93	34.55	23.1	6,597	0.35%
2021/11/24	63	34.97	45.5	35.09	35.00	17.5	6,592	0.27%
2021/11/23	40.6	34.80	49	35.13	34.30	-8.4	6,591	-0.13%
2021/11/22	2	34.20	9.2	34.29	34.35	-7.2	6,788	-0.11%
2021/11/19	50	34.33	23	34.17	34.10	27	6,857	0.39%
2021/11/18	10.5	34.63	13.4	34.87	35.05	-2.9	6,902	-0.04%
2021/11/17	8.1	34.75	18.1	34.84	34.65	-10	6,934	-0.14%
2021/11/16	31.3	35.31	29	34.92	34.85	2.3	6,969	0.03%
2021/11/15	52	35.68	23	35.50	35.50	29	6,994	0.41%
2021/11/12	35.1	36.88	32	36.73	36.55	3.1	7,011	0.04%
2021/11/11	296.2	37.92	218.5	38.10	37.25	77.7	7,003	1.11%	大買/大賣/
2021/11/10	16.1	36.58	24	36.60	36.80	-7.9	6,796	-0.12%
2021/11/09	269.7	37.68	191.1	37.25	37.15	78.6	6,858	1.15%	大買/大賣/
2021/11/08	78.2	36.80	88.5	37.03	37.40	-10.3	6,721	-0.15%
2021/11/05	3.1	33.54	2	33.83	34.00	1.1	6,751	0.02%
2021/11/04	6.1	33.97	7	33.99	33.95	-0.9	6,885	-0.01%
2021/11/03	9	34.18	16.5	34.27	34.20	-7.5	6,964	-0.11%
2021/11/02	16.2	34.10	8.1	34.19	33.75	8.1	6,998	0.12%
2021/11/01	24.6	33.64	22.2	33.67	34.40	2.5	7,030	0.04%
2021/10/29	29	34.83	9.1	34.76	34.75	19.9	7,000	0.28%
2021/10/28	5	35.28	21	35.30	35.25	-16	7,034	-0.23%
2021/10/27	10	35.25	4	35.31	35.15	6	7,109	0.08%
2021/10/26	7	35.14	9	35.23	35.05	-2	7,432	-0.03%
2021/10/25	4	34.95	3.6	34.93	34.95	0.4	7,544	0.01%
2021/10/22	21.1	35.28	7.1	35.28	34.90	14	7,707	0.18%
2021/10/21	12	36.02	32.2	35.85	36.25	-20.2	7,883	-0.26%
2021/10/20	19	35.00	9	35.34	34.90	10	8,042	0.12%
2021/10/19	9	35.41	8	35.56	35.55	1	8,260	0.01%
2021/10/18	80.1	35.51	57.4	35.20	35.35	22.7	8,924	0.25%
2021/10/15	15.1	35.49	15	35.54	35.75	0.1	10,188	0.00%
2021/10/14	4	34.19	5	34.16	34.60	-1	10,271	-0.01%
2021/10/13	27	34.53	3	35.22	34.30	24	10,378	0.23%
2021/10/12	6.1	35.04	32.1	35.05	35.05	-26	10,402	-0.25%
2021/10/08	24	35.75	25.1	35.70	35.70	-1.1	10,465	-0.01%
2021/10/07	28.1	35.46	35.4	35.52	35.80	-7.3	10,521	-0.07%
2021/10/06	18.1	35.61	13	35.85	35.40	5.1	10,609	0.05%
2021/10/05	10	34.66	38.3	35.01	35.55	-28.3	10,902	-0.26%
2021/10/04	28.5	35.41	41.2	34.98	34.70	-12.7	11,281	-0.11%
2021/10/01	53.1	37.41	11.2	37.41	36.90	41.9	11,251	0.37%
2021/09/30	19	37.71	34.4	37.94	38.40	-15.4	11,232	-0.14%
2021/09/29	10.5	37.56	25	37.55	37.25	-14.5	11,240	-0.13%
2021/09/28	7	37.84	19	37.84	37.85	-12	11,318	-0.11%
2021/09/27	22.2	37.90	19	37.99	37.85	3.2	11,451	0.03%
2021/09/24	11.1	37.78	41	37.76	38.05	-29.9	11,781	-0.25%
2021/09/23	21.1	37.59	46.1	37.50	37.35	-25.1	12,401	-0.20%
2021/09/22	66.3	37.65	70.4	37.72	37.30	-4.1	12,765	-0.03%
2021/09/17	38.1	40.09	23	40.17	40.10	15.1	12,864	0.12%
2021/09/16	35.1	40.86	40.6	40.85	40.45	-5.5	12,882	-0.04%
2021/09/15	40	40.86	62	40.85	40.90	-22	12,840	-0.17%
2021/09/14	177.5	41.24	167.3	41.14	40.90	10.1	12,797	0.08%	大買/大賣/
2021/09/13	122.9	42.70	149.2	42.73	42.70	-26.2	12,646	-0.21%	大買/大賣/
2021/09/10	257.1	42.43	209	42.45	41.95	48.2	12,432	0.39%	大買/大賣/
2021/09/09	127.7	41.63	126.4	41.67	42.20	1.3	12,158	0.01%	大買/大賣/
2021/09/08	200.5	41.90	180.4	41.34	40.95	20.1	12,005	0.17%	大買/大賣/
2021/09/07	220.5	42.18	203.9	42.14	42.10	16.6	11,805	0.14%	大買/大賣/
2021/09/06	109.3	41.85	160.4	41.93	41.55	-51.1	11,496	-0.44%	大買/大賣/
2021/09/03	167.6	41.69	240.8	41.49	41.25	-73.2	11,221	-0.65%	大買/大賣/
2021/09/02	108.6	40.41	83	40.35	39.90	25.6	10,867	0.24%	大買/
2021/09/01	440.2	41.71	454.1	41.66	41.05	-13.9	10,714	-0.13%	大買/大賣/
2021/08/31	137	39.57	128.4	39.69	40.35	8.6	10,131	0.08%	大買/大賣/
2021/08/30	23	38.40	22.6	38.39	38.15	0.4	9,917	0.00%
2021/08/27	26	38.48	36	38.47	38.20	-10	9,918	-0.10%
2021/08/26	187.2	39.68	149.3	39.74	38.50	37.9	9,872	0.38%	大買/大賣/
2021/08/25	24.3	38.63	15	38.56	38.35	9.3	9,691	0.10%
2021/08/24	27	38.43	65.1	38.41	39.20	-38.1	9,648	-0.39%
2021/08/23	17	38.04	34.2	38.05	37.85	-17.2	9,715	-0.18%
2021/08/20	21	37.32	21	37.49	37.10	0	9,800	0.00%
2021/08/19	28.3	37.69	29.6	37.73	37.55	-1.3	9,781	-0.01%
2021/08/18	19	36.83	27.1	36.83	38.35	-8.1	9,742	-0.08%
2021/08/17	31.1	37.33	43	37.59	36.30	-11.9	9,693	-0.12%
2021/08/16	24.1	38.79	23.6	38.65	38.20	0.4	9,671	0.00%
2021/08/13	31.8	39.74	18.3	39.62	39.10	13.5	9,653	0.14%
2021/08/12	52.1	39.80	97.3	40.04	40.80	-45.3	9,613	-0.47%
2021/08/11	166.1	40.47	126.7	40.28	39.35	39.4	9,581	0.41%	大買/大賣/
2021/08/10	136.4	39.72	176.2	39.57	39.80	-39.8	9,386	-0.42%	大買/大賣/
2021/08/09	93.2	39.52	42	39.33	39.00	51.2	9,319	0.55%
2021/08/06	37	38.81	66	39.25	39.40	-29	9,276	-0.31%
2021/08/05	55.4	38.47	18	38.56	38.40	37.4	9,248	0.40%
2021/08/04	29.2	39.81	51	39.69	39.40	-21.8	9,251	-0.24%
2021/08/03	33.3	40.35	47.4	40.59	40.25	-14.1	9,303	-0.15%
2021/08/02	59.3	40.55	65	40.75	41.00	-5.7	9,351	-0.06%
2021/07/30	314.9	41.15	232.8	41.17	40.40	82.2	9,297	0.88%	大買/大賣/
2021/07/29	73	39.35	67.3	39.40	40.05	5.7	9,044	0.06%
2021/07/28	83	38.69	77	38.95	38.65	6	8,972	0.07%
2021/07/27	88.2	38.79	69	38.82	38.20	19.2	8,880	0.22%
2021/07/26	115.2	40.06	66.2	39.85	39.45	49	8,798	0.56%	大買/
2021/07/23	115.3	41.01	147.6	41.14	41.05	-32.3	8,710	-0.37%	大買/大賣/
2021/07/22	513.4	42.31	309.1	42.32	40.70	204.3	8,510	2.40%	大買/大賣/鉅額交易
2021/07/21	438.3	44.48	527.1	44.76	45.20	-88.7	7,900	-1.12%	大買/大賣/
2021/07/20	94	39.82	70.4	40.05	41.25	23.6	6,633	0.36%
2021/07/19	95.3	40.66	122.6	40.55	40.05	-27.3	6,617	-0.41%	大賣/
2021/07/16	25.4	39.89	14	39.89	39.50	11.4	6,973	0.16%
2021/07/15	79.1	39.79	52.5	39.82	40.35	26.6	7,117	0.37%
2021/07/14	25.2	38.14	42.3	37.94	38.90	-17	7,291	-0.23%
2021/07/13	72.6	39.96	51	39.78	38.50	21.6	7,300	0.30%
2021/07/12	222.9	41.97	168.9	41.78	41.15	54	7,344	0.74%	大買/大賣/
2021/07/09	227.9	40.88	271.6	40.70	40.15	-43.7	7,029	-0.62%	大買/大賣/
2021/07/08	51.3	37.52	55.1	37.78	38.80	-3.8	6,572	-0.06%
2021/07/07	32.5	37.63	82.3	37.76	37.30	-49.9	6,514	-0.77%
2021/07/06	26.8	39.02	38.2	39.13	38.65	-11.4	6,489	-0.18%
2021/07/05	124.2	39.92	71	39.77	39.45	53.2	6,452	0.82%	大買/
2021/07/02	137.5	39.62	127	39.49	39.25	10.5	6,378	0.16%	大買/大賣/
2021/07/01	213.1	40.05	160.4	39.67	39.15	52.7	6,279	0.84%	大買/大賣/
2021/06/30	545.4	41.98	281.9	41.97	41.00	263.5	6,049	4.36%	大買/大賣/鉅額交易
2021/06/29	138	39.20	130.4	39.05	39.30	7.6	5,390	0.14%	大買/大賣/
2021/06/28	61	34.77	38	34.31	35.75	23	4,966	0.46%
2021/06/25	21.1	33.06	18	33.15	32.50	3.1	4,736	0.07%
2021/06/24	9	32.08	7	32.00	32.00	2	4,667	0.04%
2021/06/23	18	32.24	8	31.94	31.80	10	4,645	0.22%
2021/06/22	20	32.84	24.5	32.34	32.75	-4.5	4,602	-0.10%
2021/06/21	1.1	31.34	2	31.45	31.40	-0.9	4,529	-0.02%
2021/06/18	0	31.95	8	32.09	32.00	-8	4,502	-0.18%
2021/06/17	1	32.25	4	32.06	32.25	-3	4,504	-0.07%
2021/06/16	4	32.53	2	32.18	32.10	2	4,644	0.04%
2021/06/15	1	32.33	4	32.50	32.65	-3	4,629	-0.06%
2021/06/11	1	32.40	1	32.80	32.35	0	4,623	0.00%
2021/06/10	0	32.45	2	31.93	32.45	-2	4,611	-0.04%
2021/06/09	4	32.30	37	32.10	32.05	-33	4,581	-0.72%
2021/06/08	9	33.13	0	0.00	32.90	9	4,558	0.20%
2021/06/07	9	32.55	6	32.53	33.20	3	4,548	0.07%
2021/06/04	16.1	33.86	9	33.76	33.40	7.1	4,510	0.16%
2021/06/03	4.2	34.37	15	34.37	34.50	-10.8	4,466	-0.24%
2021/06/02	16	34.48	25	34.64	34.50	-9	4,441	-0.20%
2021/06/01	2.1	33.46	47	33.64	34.00	-44.9	4,377	-1.03%
2021/05/28	88.1	32.72	42	32.87	33.15	46.1	4,205	1.10%
2021/05/27	8.1	31.10	4	31.13	30.70	4.1	4,051	0.10%
2021/05/26	6	30.63	14.1	30.81	31.20	-8.1	4,012	-0.20%
2021/05/25	2	31.38	23.3	31.16	30.55	-21.3	3,977	-0.54%
2021/05/24	31	31.73	12	31.58	31.20	19	3,951	0.48%
2021/05/21	12	31.01	11	30.97	31.35	1	3,913	0.03%
2021/05/20	38	32.19	37.7	31.66	31.00	0.3	3,876	0.01%
2021/05/19	48	34.13	22	33.82	33.70	26	3,819	0.68%
2021/05/18	7	32.06	13	32.14	32.55	-6	3,732	-0.16%
2021/05/17	16	29.76	29	29.66	29.60	-13	3,681	-0.35%
2021/05/14	13	31.39	12	31.27	32.80	1	3,573	0.03%
2021/05/13	1	31.21	24.2	30.04	31.25	-23.1	3,514	-0.66%
2021/05/12	6.1	32.33	11.2	32.70	31.95	-5	3,475	-0.14%
2021/05/11	37	37.49	33	37.63	35.45	4	3,397	0.12%
2021/05/10	26.1	37.98	13	38.11	38.15	13.1	3,288	0.40%
2021/05/07	22	37.12	9	35.97	36.35	13	3,181	0.41%
2021/05/06	9	36.31	51	36.20	36.15	-42	3,145	-1.33%
2021/05/05	13	35.82	6	34.51	35.50	7	3,059	0.23%
2021/05/04	40	36.36	21	35.15	34.15	19	2,993	0.64%
2021/05/03	89.2	39.48	89.1	38.50	37.90	0.2	2,902	0.01%
2021/04/29	49	37.83	24	38.17	38.75	25	2,757	0.91%
2021/04/28	41	37.35	11.3	37.18	37.05	29.7	2,631	1.13%
2021/04/27	54.2	38.53	10	38.57	38.00	44.2	2,568	1.72%
2021/04/26	15	39.03	38	39.01	39.00	-23	2,484	-0.93%
2021/04/23	46.5	38.39	20.2	38.64	38.00	26.3	2,390	1.10%
2021/04/22	228.3	41.79	148.2	42.35	39.60	80.1	2,273	3.52%	大買/大賣/
2021/04/21	60.1	38.44	70	38.32	39.75	-9.9	1,751	-0.57%
2021/04/20	103	36.78	82.1	36.65	37.60	20.9	1,548	1.35%	大買/
2021/04/19	15	35.05	15.1	35.05	35.20	-0.1	1,260	-0.01%
2021/04/16	53	30.60	39	31.04	32.00	14	1,161	1.21%
2021/04/15	7	29.70	2	29.50	29.75	5	972	0.51%
2021/04/14	31	28.94	12	29.08	28.95	19	959	1.98%
2021/04/13	6	29.06	2	29.15	29.00	4	939	0.43%
2021/04/12	8.1	29.65	3.1	29.58	29.75	5	908	0.55%
2021/04/09	13	29.58	17	30.02	29.40	-4	857	-0.47%
2021/04/08	34.4	30.10	24	30.19	29.85	10.4	812	1.27%
2021/04/07	66	30.44	32	30.21	30.05	34	745	4.56%
2021/04/06	30	29.95	33.1	29.65	30.05	-3.1	659	-0.47%
2021/04/01	0	0.00	1	27.25	27.35	-1	531	-0.19%
2021/03/30	2	26.88	0	0.00	26.90	2	504	0.40%
2021/03/29	16	26.73	1	26.80	27.00	15	498	3.01%
2021/03/26	1	26.00	1	26.15	26.10	0	499	0.00%
2021/03/25	0	0.00	7	26.10	26.15	-7	512	-1.37%
2021/03/24	0	0.00	1	25.95	25.95	-1	512	-0.20%
2021/03/23	8	25.85	1	25.90	25.80	7	513	1.36%
2021/03/22	5	25.89	0	0.00	25.85	5	512	0.98%
2021/03/19	1	25.90	1	26.80	25.90	0	517	0.00%
2021/03/17	3	26.32	0	0.00	26.35	3	442	0.68%
2021/03/15	1	26.40	0	0.00	26.50	1	486	0.21%
2021/03/11	1	26.70	0	0.00	26.70	1	522	0.19%
2021/03/04	0	0.00	1	27.45	27.05	-1	556	-0.18%
2021/03/03	3	26.65	2	26.70	26.75	1	546	0.18%
2021/03/02	1	27.00	0	0.00	26.90	1	559	0.18%
2021/02/26	0	0.00	1	27.55	27.55	-1	555	-0.18%
2021/02/25	1	26.40	0	0.00	26.40	1	551	0.18%
2021/02/23	1	27.30	0	0.00	27.30	1	540	0.19%
2021/02/18	0	0.00	3	25.60	25.60	-3	524	-0.57%
2021/02/05	0	0.00	1	25.60	25.60	-1	517	-0.19%
2021/01/25	0	0.00	1	26.00	25.95	-1	505	-0.20%
2021/01/20	0	0.00	2	25.65	25.60	-2	501	-0.40%
2021/01/19	0	0.00	1	25.85	25.60	-1	497	-0.20%
2021/01/15	10	25.80	0	0.00	25.50	10	496	2.02%
2021/01/14	3	26.95	0	0.00	26.80	3	486	0.62%
2021/01/07	0	0.00	1.2	27.12	27.10	-1.2	496	-0.24%
2021/01/06	3	27.00	5	26.95	26.90	-2	508	-0.39%
2021/01/04	10	27.05	0	0.00	27.60	10	534	1.87%
2020/12/28	1	27.80	27	27.91	27.35	-26	614	-4.23%
2020/12/25	0	0.00	25	28.26	28.20	-25	637	-3.92%
2020/12/24	10	28.53	0	0.00	28.20	10	672	1.49%
2020/12/23	0	0.00	10	28.30	28.45	-10	695	-1.44%
2020/12/22	4	28.84	3	28.77	28.15	1	720	0.14%
2020/12/21	6	29.76	2	29.60	29.80	4	722	0.55%
2020/12/18	1	28.90	6	28.36	29.00	-5	722	-0.69%
2020/12/17	10	28.70	1	29.50	28.70	9	738	1.22%
2020/12/16	0	0.00	1	29.30	29.50	-1	755	-0.13%
2020/12/15	3	30.40	2	29.85	29.05	1	769	0.13%
2020/12/14	2	30.53	18	30.73	30.35	-16	752	-2.13%
2020/12/11	56	31.01	17.2	30.96	30.80	38.8	734	5.28%
2020/12/10	8	29.41	6.3	29.25	30.20	1.7	669	0.26%
2020/12/09	0	0.00	2	28.73	28.40	-2	624	-0.32%
2020/12/08	1	29.00	0	0.00	28.35	1	615	0.16%
2020/12/07	20.2	29.54	12	28.76	28.95	8.2	606	1.35%
2020/12/04	10	28.03	0	0.00	28.20	10	572	1.75%
2020/12/01	0	0.00	2	26.70	26.65	-2	536	-0.37%
2020/11/30	2	26.78	0	0.00	26.45	2	530	0.38%
2020/11/26	7	27.09	0	0.00	26.50	7	513	1.36%
2020/10/26	0.2	25.20	0	0.00	25.95	0.2	503	0.03%
2020/10/19	1	25.35	0	0.00	25.25	1	499	0.20%
2020/10/16	0	25.40	0	0.00	25.40	0	509	0.00%
2020/09/22	2	26.20	0	0.00	26.15	2	217	0.92%
2020/09/09	2	25.60	0	0.00	25.70	2	139	1.44%
2020/08/06	1	26.15	0	0.00	26.15	1	202	0.49%
2020/07/14	0	0.00	4	27.25	26.95	-4	257	-1.55%
2020/07/10	1	27.40	0	0.00	27.55	1	259	0.39%
2020/04/24	10	25.60	10	25.50	25.50	0	435	0.00%
2020/04/23	15	25.57	15	25.74	25.70	0	438	0.00%
2020/04/22	13	25.51	13	25.75	25.75	0	431	0.00%
2020/04/09	0	0.00	1	26.10	26.05	-1	422	-0.24%
2020/04/06	0	0.00	1	26.00	26.00	-1	412	-0.24%
2020/03/13	0	0.00	1	26.00	27.50	-1	407	-0.25%
2020/03/11	0	0.00	3	28.00	27.95	-3	419	-0.71%
2020/03/10	3	27.58	0	0.00	27.75	3	438	0.68%
2020/02/18	0	0.00	1	28.10	28.10	-1	680	-0.15%
2020/02/03	0	0.00	2	27.15	27.90	-2	711	-0.28%
2020/01/13	1	28.00	2	27.95	28.00	-1	672	-0.15%
2020/01/09	1	27.95	0	0.00	28.00	1	675	0.15%
2020/01/06	0	0.00	3	27.95	28.00	-3	669	-0.45%
2019/12/31	0	0.00	1	28.05	28.00	-1	676	-0.15%
2019/12/23	4	28.70	0	0.00	28.65	4	834	0.48%
2019/12/09	2	28.15	0	0.00	28.00	2	1,122	0.18%
2019/12/05	0	0.00	1	28.90	28.45	-1	1,134	-0.09%
2019/12/03	1	29.35	0	0.00	29.30	1	1,128	0.09%
2019/11/28	0	0.00	1	30.15	30.25	-1	1,074	-0.09%
2019/11/13	0	0.00	1	31.50	31.50	-1	991	-0.10%
2019/11/05	2	31.85	0	0.00	31.90	2	1,006	0.20%
2019/10/15	1	32.00	0	0.00	32.15	1	1,162	0.09%
2019/10/09	1	32.05	0	0.00	32.00	1	1,157	0.09%
2019/10/03	2	31.88	0	0.00	32.05	2	1,125	0.18%
2019/09/25	0	0.00	6	35.50	35.25	-6	988	-0.61%
2019/09/20	1	35.65	0	0.00	35.50	1	917	0.11%
2019/09/16	1	36.15	1	36.25	36.20	0	654	0.00%
2019/09/09	0	0.00	1	35.90	36.00	-1	580	-0.17%
2019/09/06	1	35.60	0	0.00	35.30	1	561	0.18%
2019/09/05	0	0.00	1	34.85	34.80	-1	540	-0.18%
2019/09/04	1	34.90	0	0.00	34.80	1	537	0.19%
2019/08/27	1	35.10	0	0.00	34.80	1	503	0.20%
2019/08/22	0	0.00	19	34.02	34.05	-19	445	-4.27%
2019/08/15	0	0.00	1	34.50	34.50	-1	441	-0.23%
2019/08/12	0	0.00	4	34.76	34.75	-4	432	-0.92%
2019/08/05	1	34.55	0	0.00	34.70	1	408	0.24%
2019/08/02	1	34.60	0.2	34.50	34.70	0.9	400	0.21%
2019/07/29	0	0.00	5	34.95	34.95	-5	350	-1.43%
2019/07/18	2	36.30	1	36.00	36.05	1	273	0.37%
2019/07/12	0	0.00	1	35.75	35.55	-1	276	-0.36%
2019/07/09	0	0.00	1	35.60	35.65	-1	308	-0.32%
2019/07/01	2	35.05	0	0.00	35.20	2	363	0.55%
2019/06/26	0	0.00	2	35.65	35.65	-2	398	-0.50%
2019/06/25	2	35.70	1	35.70	35.70	1	402	0.25%
2019/06/24	0.2	35.75	0	0.00	35.75	0.2	412	0.04%
2019/06/21	1	35.75	1	35.75	35.75	0	419	0.00%
2019/06/20	0	0.00	1	35.80	35.70	-1	434	-0.23%
2019/06/17	0	0.00	1	35.85	35.85	-1	491	-0.20%
2019/06/04	1	35.25	0	0.00	35.15	1	556	0.18%
2019/05/31	0	0.00	41	35.47	35.50	-41	565	-7.25%
2019/05/30	1	35.25	0	0.00	35.25	1	567	0.18%
2019/05/29	1	35.70	0	0.00	35.65	1	576	0.17%
2019/05/28	0	0.00	1	36.80	36.80	-1	578	-0.17%
2019/05/23	0	0.00	1	35.05	35.00	-1	602	-0.17%
2019/05/06	0	0.00	2	35.15	35.15	-2	863	-0.23%
2019/05/02	0	0.00	1	34.90	34.90	-1	882	-0.11%
2019/04/24	0	0.00	10	35.00	35.00	-10	938	-1.07%
2019/04/22	0	0.00	1	35.05	35.00	-1	952	-0.10%
2019/04/17	11	34.85	0	0.00	35.00	11	1,045	1.05%
2019/04/16	2	34.68	3	34.98	34.95	-1	1,045	-0.10%
2019/04/11	1	34.60	2	34.65	34.55	-1	1,022	-0.10%
2019/04/10	12	34.73	0	0.00	34.85	12	1,010	1.19%
2019/04/09	10	35.10	0	0.00	35.00	10	1,003	1.00%
2019/04/01	13	35.91	0	0.00	35.95	13	1,022	1.27%
2019/03/29	0	0.00	1	35.40	35.65	-1	1,011	-0.10%
2019/03/28	3	35.32	0	0.00	35.35	3	1,022	0.29%
2019/03/26	5	35.00	1	35.10	35.10	4	1,036	0.39%
2019/03/25	1	34.90	1	34.90	34.70	0	1,044	0.00%
2019/03/22	3	35.62	1	35.55	35.40	2	1,030	0.19%
2019/03/21	4	35.74	1	35.70	35.55	3	1,017	0.29%
2019/03/19	1	34.90	1	35.05	34.80	0	1,052	0.00%
2019/03/15	3	34.17	1	34.25	34.25	2	1,170	0.17%
2019/03/14	1	34.15	1	34.20	34.30	0	1,222	0.00%
2019/03/13	6	34.36	0	0.00	34.20	6	1,287	0.47%
2019/03/12	5	35.00	0	0.00	34.85	5	1,305	0.38%
2019/03/05	0	0.00	3	35.45	35.35	-3	1,487	-0.20%
2019/03/04	4	35.75	0	0.00	35.45	4	1,501	0.27%
2019/02/27	5	34.90	0	0.00	36.00	5	1,509	0.33%
2019/02/26	0	0.00	1	35.10	34.95	-1	1,504	-0.07%
2019/02/25	0	0.00	1	35.40	35.05	-1	1,515	-0.07%
2019/02/20	1	35.85	0	0.00	35.85	1	1,523	0.07%
2019/02/19	1	35.70	1	35.70	35.70	0	1,545	0.00%
2019/02/18	1	35.90	0.5	35.65	35.65	0.5	1,544	0.03%
2019/02/14	0	0.00	5	38.20	37.80	-5	1,532	-0.33%
2019/02/12	0	0.00	1	37.50	37.75	-1	1,510	-0.07%
2019/01/24	0	0.00	0.1	36.35	36.55	-0.1	1,503	0.00%
2019/01/18	0	0.00	2	36.20	36.20	-2	1,538	-0.13%
2019/01/14	0	0.00	2	36.20	35.95	-2	1,650	-0.12%
2019/01/11	3	36.03	1	35.60	36.25	2	1,682	0.12%
2019/01/10	1	36.20	2	35.73	36.20	-1	1,684	-0.06%
2019/01/09	3	34.80	0	0.00	34.80	3	1,635	0.18%
2019/01/08	0	0.00	1	34.60	34.60	-1	1,644	-0.06%
2019/01/02	0	0.00	1	33.70	33.95	-1	1,832	-0.05%
2018/12/19	0	0.00	1	34.05	34.05	-1	3,212	-0.03%
2018/12/11	0	0.00	1	34.55	34.35	-1	3,507	-0.03%
2018/12/10	1	34.15	3	34.52	34.35	-2	3,444	-0.06%
2018/12/07	0	0.00	1	34.50	34.05	-1	3,378	-0.03%
2018/12/05	1	34.15	0	0.00	34.50	1	3,276	0.03%
2018/11/30	0	0.00	2	35.53	35.25	-2	3,213	-0.06%
2018/11/29	0	0.00	3	35.93	35.35	-3	3,108	-0.10%
2018/11/28	0	0.00	3	35.13	35.25	-3	3,079	-0.10%
2018/11/26	1	33.35	1	34.30	34.65	0	3,063	0.00%
2018/11/22	3	34.75	5	34.51	34.50	-2	3,043	-0.07%
2018/11/21	2	35.53	1	35.80	35.65	1	3,030	0.03%
2018/11/20	2	35.93	1	36.30	36.30	1	3,014	0.03%
2018/11/16	2	35.88	3	36.18	36.05	-1	2,992	-0.03%
2018/11/15	2	35.80	5	35.90	35.60	-3	2,970	-0.10%
2018/11/14	2	35.40	1	35.50	35.70	1	2,963	0.03%
2018/11/12	1.1	34.77	0	0.00	34.25	1.1	2,908	0.04%
2018/11/08	0	0.00	2	34.65	34.00	-2	2,935	-0.07%
2018/11/06	17	33.41	0	0.00	33.25	17	2,982	0.57%
2018/11/01	0	0.00	1	33.50	33.40	-1	3,014	-0.03%
2018/10/29	0	0.00	1	33.30	33.00	-1	3,128	-0.03%
2018/10/26	2	33.15	0	0.00	33.05	2	3,102	0.06%
2018/10/25	3	33.30	3	33.03	33.45	0	3,093	0.00%
2018/10/24	3	33.62	1	33.30	33.25	2	3,062	0.07%
2018/10/23	3	35.17	0	0.00	35.15	3	3,078	0.10%
2018/10/22	0	0.00	2	36.03	35.55	-2	3,062	-0.07%
2018/10/19	1	34.15	10	35.59	35.55	-9	3,017	-0.30%
2018/10/18	0	0.00	3	35.00	35.05	-3	2,972	-0.10%
2018/10/17	2	34.95	1	35.00	34.10	1	2,941	0.03%
2018/10/15	2	34.50	3	35.13	34.40	-1	2,912	-0.03%
2018/10/12	2	34.30	8	34.21	34.90	-6	2,882	-0.21%
2018/10/11	4	32.90	5	33.13	33.50	-1	2,844	-0.04%
2018/10/09	7	34.47	3	34.77	34.35	4	2,764	0.14%
2018/10/08	1	34.90	1	34.85	34.75	0	2,725	0.00%
2018/10/05	7	35.09	4	34.86	34.85	3	2,691	0.11%
2018/10/04	3	37.03	4	36.78	36.55	-1	2,598	-0.04%
2018/10/03	10.5	37.95	8	37.58	36.50	2.5	2,534	0.10%
2018/10/02	18	38.48	25	38.81	39.15	-7	2,377	-0.29%
2018/10/01	7	38.06	2	38.18	37.30	5	2,165	0.23%
2018/09/28	9	37.66	13	38.00	37.20	-4	2,046	-0.20%
2018/09/27	10	36.13	37	36.08	37.00	-27	1,859	-1.45%
2018/09/26	6.1	40.59	8	40.03	38.55	-1.9	1,330	-0.14%
2018/09/25	2	41.25	16	39.46	40.75	-14	1,256	-1.11%
2018/09/21	7	36.88	9	36.07	38.00	-2	1,151	-0.17%
2018/09/20	12	37.69	6	37.50	36.50	6	1,072	0.56%
2018/09/19	2	35.65	0	0.00	36.20	2	955	0.21%
2018/09/14	1	33.10	1	33.05	33.00	0	898	0.00%
2018/08/31	10	33.15	0	0.00	33.05	10	1,010	0.99%
2018/08/29	0	0.00	2	33.15	33.05	-2	1,085	-0.18%
2018/08/28	0	0.00	2	33.20	33.15	-2	1,253	-0.16%
2018/08/27	1	33.15	0	0.00	33.10	1	1,300	0.08%
2018/08/20	2	34.70	2	33.50	33.50	0	1,365	0.00%
2018/08/17	0	0.00	3	34.95	34.35	-3	1,355	-0.22%
2018/08/16	1	35.05	0	0.00	34.80	1	1,341	0.07%
2018/08/15	2	35.40	0	0.00	35.20	2	1,332	0.15%
2018/08/14	3	35.40	3	35.05	35.05	0	1,291	0.00%
2018/08/13	3	34.17	0	0.00	33.80	3	1,230	0.24%
2018/08/09	3	34.38	0	0.00	34.00	3	1,214	0.25%
2018/08/08	0	0.00	3	34.77	34.65	-3	1,205	-0.25%
2018/08/07	8	35.48	2	35.30	34.60	6	1,165	0.51%
2018/08/06	0	0.00	1	38.45	38.55	-1	1,131	-0.09%
2018/08/03	1	35.10	5	35.05	35.05	-4	1,083	-0.37%
2018/07/31	7	32.67	6	32.90	32.50	1	1,026	0.10%
2018/07/30	1	32.60	4	32.25	32.40	-3	1,005	-0.30%
2018/07/03	0	0.00	2	30.20	30.15	-2	1,015	-0.20%
2018/06/28	0	0.00	1	30.45	30.15	-1	1,030	-0.10%
2018/06/26	1	30.50	1	30.60	30.65	0	1,024	0.00%
2018/06/22	1	30.50	1	30.50	30.15	0	991	0.00%
2018/06/20	3	30.52	1	30.55	30.25	2	995	0.20%
2018/06/19	1	31.85	1	31.75	31.75	0	978	0.00%
2018/06/14	2	31.20	3	31.85	31.20	-1	948	-0.11%
2018/06/13	1	32.05	1	31.50	31.20	0	927	0.00%
2018/06/12	0	0.00	4	31.29	31.90	-4	889	-0.45%
2018/06/11	0	0.00	2	30.60	30.50	-2	871	-0.23%
2018/06/08	1	31.10	3	30.80	30.55	-2	855	-0.23%
2018/06/07	0	0.00	4	31.09	31.40	-4	819	-0.49%
2018/06/06	2	31.90	11	31.81	31.45	-9	794	-1.13%
2018/06/05	36	31.52	8	31.71	31.70	28	752	3.72%
2018/06/04	3	30.12	0	0.00	30.45	3	585	0.51%
2018/06/01	6	27.20	8	27.09	27.70	-2	540	-0.37%
2018/05/24	0	0.00	2	25.05	25.00	-2	612	-0.33%
2018/05/14	2	24.85	0	0.00	24.20	2	668	0.30%
2018/05/11	0	0.00	1	25.10	25.10	-1	656	-0.15%
2018/05/09	0	0.00	1	24.70	24.75	-1	647	-0.15%
2018/04/27	1	23.85	0	0.00	24.05	1	690	0.14%
2018/03/23	1	24.00	0	0.00	23.95	1	1,406	0.07%
2018/03/15	1	24.75	0	0.00	24.80	1	1,564	0.06%
2018/03/12	0	0.00	1	24.40	24.55	-1	1,565	-0.06%
2018/03/08	1	25.40	2	25.20	25.05	-1	1,578	-0.06%
2018/03/06	1	25.30	0	0.00	24.75	1	1,572	0.06%
2018/03/02	0	0.00	1	25.20	24.80	-1	1,537	-0.07%
2018/03/01	1	24.95	1	24.20	25.90	0	1,489	0.00%
2018/02/21	1	23.85	0	0.00	23.75	1	1,372	0.07%
2018/02/08	1	22.40	0	0.00	22.65	1	1,333	0.08%
2018/01/24	0	0.00	4	23.71	23.45	-4	1,330	-0.30%
2018/01/23	2	23.50	0	0.00	23.50	2	1,319	0.15%
2018/01/19	0	0.00	10	23.90	23.90	-10	1,316	-0.76%
2018/01/18	1	24.20	4	24.06	23.95	-3	1,314	-0.23%
2018/01/17	4	24.41	0	0.00	24.30	4	1,317	0.30%
2018/01/15	1	24.80	1	25.20	24.65	0	1,348	0.00%
2018/01/12	0	0.00	5	25.94	25.20	-5	1,364	-0.37%
2018/01/11	1	26.95	0	0.00	25.35	1	1,345	0.07%
2018/01/10	3	25.13	0	0.00	24.70	3	1,284	0.23%
2018/01/09	37	26.70	31	26.70	24.80	6	1,261	0.48%
2018/01/08	12	25.90	3	25.92	26.30	9	1,070	0.84%
2018/01/03	0	0.00	1	23.55	23.40	-1	894	-0.11%
2018/01/02	1	24.35	0	0.00	23.75	1	903	0.11%