南紡 (1440)-國泰-敦南券商分點個股進出

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

南紡

(1440)

可現股當沖

股價
15.10
漲跌
▲0.05
漲幅
+0.33%
成交量
467張
產業
上市紡織類股
621人加入追蹤

立即追蹤
本地時間:13:30

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

南紡 (1440)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
2024/11/22	4.3	15.11	4	15.14	15.10	0.3	927	0.03%
2024/11/21	2.1	15.05	0.2	15.15	15.05	1.9	930	0.20%
2024/11/20	4.1	15.05	3.1	15.13	15.15	0.9	945	0.10%
2024/11/19	2.2	15.02	3	15.15	15.10	-0.8	955	-0.09%
2024/11/18	2.8	15.18	0.2	15.05	15.05	2.6	952	0.27%
2024/11/15	0.7	15.02	8	14.94	15.00	-7.3	947	-0.77%
2024/11/14	17	14.91	0	14.95	14.85	16.9	962	1.76%
2024/11/13	7.3	15.04	3	15.10	15.05	4.2	962	0.44%
2024/11/12	7.6	15.09	5.1	15.13	15.10	2.4	970	0.25%
2024/11/11	10.5	15.32	30.5	15.25	15.25	-20	966	-2.07%
2024/11/08	5.3	15.44	0.3	15.47	15.40	5	999	0.50%
2024/11/07	2.6	15.49	0	0.00	15.50	2.6	1,025	0.25%
2024/11/06	7.5	15.46	1.2	15.46	15.40	6.3	1,043	0.60%
2024/11/05	1.9	15.56	3	15.53	15.50	-1.1	1,077	-0.11%
2024/11/04	2	15.50	0.7	15.52	15.45	1.4	1,144	0.12%
2024/11/01	3.3	15.32	5	15.42	15.55	-1.7	1,264	-0.13%
2024/10/30	3.6	15.21	5.9	15.20	15.20	-2.3	1,307	-0.18%
2024/10/29	27.1	15.19	3	15.15	15.20	24.1	1,389	1.73%
2024/10/28	1.3	15.32	2	15.25	15.40	-0.7	1,395	-0.05%
2024/10/25	11.2	15.30	1	15.30	15.30	10.1	1,414	0.72%
2024/10/24	3.6	15.29	5.2	15.28	15.30	-1.7	1,464	-0.11%
2024/10/23	25.5	15.37	10	15.30	15.30	15.5	1,480	1.05%
2024/10/22	19.7	15.44	7.4	15.42	15.40	12.3	1,505	0.82%
2024/10/21	5.1	15.58	1	15.60	15.50	4.1	1,543	0.26%
2024/10/18	1.2	15.63	3	15.70	15.55	-1.8	1,594	-0.12%
2024/10/17	3.8	15.67	0.1	15.80	15.60	3.7	1,664	0.22%
2024/10/16	6.6	15.37	1.1	15.66	15.70	5.5	1,822	0.30%
2024/10/15	9	15.51	2.3	15.52	15.50	6.8	1,790	0.38%
2024/10/14	11.4	15.51	3	15.53	15.55	8.3	1,805	0.46%
2024/10/11	16	15.55	30.9	15.60	15.50	-14.9	1,840	-0.81%
2024/10/09	7.6	15.74	51	15.78	15.60	-43.4	1,859	-2.33%
2024/10/08	68.3	15.93	90.3	15.85	15.85	-22.1	1,883	-1.17%
2024/10/07	15.7	16.15	0.5	16.23	16.20	15.2	1,900	0.80%
2024/10/04	34.1	16.24	11	16.16	16.20	23.1	1,921	1.20%
2024/10/01	51.9	16.32	7	16.31	16.40	44.9	1,926	2.33%
2024/09/30	56.2	16.31	13	16.29	16.20	43.2	1,951	2.21%
2024/09/27	12.8	16.11	11.6	16.24	16.30	1.2	1,977	0.06%
2024/09/26	6	15.95	1.1	15.96	15.80	4.9	1,958	0.25%
2024/09/25	12.6	15.97	20.1	15.96	15.95	-7.5	2,017	-0.37%
2024/09/24	2.6	15.98	1.1	16.00	16.00	1.5	2,018	0.07%
2024/09/23	2	15.99	4.1	15.96	15.90	-2.1	2,028	-0.11%
2024/09/20	31	15.91	11.7	15.96	16.00	19.2	2,051	0.94%
2024/09/19	8.1	15.93	1	15.95	16.00	7.1	2,061	0.34%
2024/09/18	11.7	15.95	0	16.00	15.90	11.7	2,070	0.56%
2024/09/16	9.2	15.78	15	15.85	15.85	-5.8	2,097	-0.28%
2024/09/13	4.5	15.63	1	15.65	15.70	3.5	2,110	0.17%
2024/09/12	3.3	15.46	2.1	15.57	15.55	1.2	2,149	0.06%
2024/09/11	1.2	15.44	11	15.37	15.30	-9.8	2,162	-0.45%
2024/09/10	6	15.39	5	15.38	15.35	1	2,175	0.04%
2024/09/09	6.2	15.19	3	15.30	15.40	3.2	2,193	0.15%
2024/09/06	15.3	15.41	7	15.49	15.50	8.3	2,206	0.38%
2024/09/05	11.1	15.56	7.1	15.60	15.65	4	2,265	0.18%
2024/09/04	31.5	15.56	0.2	15.60	15.50	31.3	2,333	1.34%
2024/09/03	17.4	16.18	6.9	16.22	16.05	10.5	2,420	0.43%
2024/09/02	9.8	16.30	0	0.00	16.20	9.8	2,468	0.40%
2024/08/30	11	16.35	4.4	16.39	16.50	6.6	2,541	0.26%
2024/08/29	9	16.28	5	16.30	16.25	4	2,611	0.15%
2024/08/28	3	16.42	1.4	16.46	16.35	1.7	2,701	0.06%
2024/08/27	3.9	16.33	2.4	16.39	16.40	1.5	2,874	0.05%
2024/08/26	2.3	16.38	1.5	16.40	16.35	0.8	2,936	0.03%
2024/08/23	5.2	16.32	3	16.32	16.35	2.2	2,962	0.08%
2024/08/22	3.4	16.23	9.2	16.33	16.35	-5.8	2,995	-0.19%
2024/08/21	3.7	16.37	2.7	16.44	16.30	0.9	3,006	0.03%
2024/08/20	2.3	16.32	1.1	16.40	16.35	1.2	3,017	0.04%
2024/08/19	5.7	16.52	6.6	16.55	16.45	-1	3,050	-0.03%
2024/08/16	7.1	16.64	11.4	16.65	16.65	-4.3	3,077	-0.14%
2024/08/15	9.7	16.44	6.1	16.38	16.30	3.6	3,091	0.12%
2024/08/14	15.2	16.25	8.4	16.33	16.25	6.8	3,116	0.22%
2024/08/13	18.3	16.08	5	16.11	16.10	13.3	3,158	0.42%
2024/08/12	13.4	16.48	3.6	16.51	16.30	9.8	3,228	0.30%
2024/08/09	6.2	16.27	8.3	16.40	16.15	-2.1	3,259	-0.07%
2024/08/08	12.3	16.08	15	16.06	16.10	-2.7	3,286	-0.08%
2024/08/07	19.6	16.22	18.2	16.21	16.25	1.5	3,365	0.04%
2024/08/06	30.8	15.70	28.7	15.90	15.90	2.1	3,393	0.06%
2024/08/05	66.9	15.96	88	15.96	15.75	-21.1	3,453	-0.61%
2024/08/02	24.2	17.80	11	17.73	17.50	13.2	3,484	0.38%
2024/08/01	2.6	17.99	29.5	18.19	18.40	-26.9	3,669	-0.73%
2024/07/31	28.1	17.73	12	17.71	17.65	16.1	3,758	0.43%
2024/07/30	1.4	17.47	0.5	17.61	17.90	0.9	3,979	0.02%
2024/07/29	20.5	17.95	167.1	17.79	17.80	-146.6	4,296	-3.41%	大賣/鉅額交易
2024/07/26	3.7	17.43	4	17.44	17.55	-0.3	4,541	-0.01%
2024/07/23	13.6	17.68	4	17.70	17.55	9.6	5,127	0.19%
2024/07/22	164.9	17.64	19.4	17.36	17.45	145.5	6,265	2.32%	大買/鉅額交易
2024/07/19	35.7	18.08	24	17.96	17.80	11.7	7,174	0.16%
2024/07/18	26.3	18.52	26.8	18.60	18.65	-0.5	7,341	-0.01%
2024/07/17	107.2	18.22	208.8	18.34	18.35	-101.6	7,835	-1.30%	大買/大賣/鉅額交易
2024/07/16	6.2	17.67	14	17.67	17.65	-7.9	7,932	-0.10%
2024/07/15	12.4	17.54	26.5	17.65	17.65	-14.1	7,936	-0.18%
2024/07/12	8.4	17.61	11	17.63	17.55	-2.6	7,931	-0.03%
2024/07/11	0.8	17.45	32.6	17.47	17.45	-31.8	7,903	-0.40%
2024/07/10	10.8	17.35	4	17.40	17.40	6.8	7,898	0.09%
2024/07/09	14.7	17.42	14.5	17.65	17.40	0.2	7,873	0.00%
2024/07/08	1.4	17.76	10.1	17.76	17.75	-8.6	7,857	-0.11%
2024/07/05	13.1	17.69	6.5	17.72	17.70	6.5	7,845	0.08%
2024/07/04	9.9	17.77	9.5	17.85	17.80	0.4	7,853	0.00%
2024/07/03	2.3	17.86	71.3	17.95	17.90	-68.9	7,893	-0.87%
2024/07/02	21.7	17.69	17	17.69	17.60	4.7	7,874	0.06%
2024/07/01	55.6	17.83	15.8	17.82	18.00	39.8	7,852	0.51%
2024/06/28	5.7	17.28	12.1	17.38	17.25	-6.5	7,803	-0.08%
2024/06/27	7.9	17.22	7.6	17.20	17.20	0.3	7,828	0.00%
2024/06/26	9.3	17.43	14	17.43	17.40	-4.7	7,819	-0.06%
2024/06/25	17.9	17.38	5	17.36	17.45	12.8	7,810	0.16%
2024/06/24	23.7	17.66	6.2	17.64	17.50	17.6	7,798	0.23%
2024/06/21	8.7	17.67	11.3	17.51	17.65	-2.6	7,798	-0.03%
2024/06/20	2.5	17.51	5.7	17.56	17.60	-3.3	7,773	-0.04%
2024/06/19	38.2	17.54	21.6	17.50	17.50	16.7	7,775	0.21%
2024/06/18	8.1	17.61	30	17.61	17.55	-21.9	7,741	-0.28%
2024/06/17	7.8	17.73	11.2	17.75	17.70	-3.4	7,741	-0.04%
2024/06/14	1.2	17.69	1.6	17.77	17.70	-0.4	7,743	0.00%
2024/06/13	41.9	17.59	3.8	17.61	17.60	38.1	7,733	0.49%
2024/06/12	29.8	17.70	25.1	17.64	17.65	4.7	7,715	0.06%
2024/06/11	57.7	18.10	26.2	18.21	18.00	31.5	7,652	0.41%
2024/06/07	69	18.62	84.7	18.56	18.55	-15.7	7,581	-0.21%
2024/06/06	10	17.95	41.5	17.93	17.90	-31.5	7,476	-0.42%
2024/06/05	43.1	18.53	11.1	18.61	18.25	32	7,435	0.43%
2024/06/04	56.7	18.45	112	18.36	18.65	-55.3	7,363	-0.75%	大賣/
2024/06/03	103.8	18.32	78.8	18.24	18.40	25	7,305	0.34%	大買/
2024/05/31	174.3	18.17	180.6	18.15	18.35	-6.3	7,215	-0.09%	大買/大賣/
2024/05/30	28.1	17.52	21.4	17.46	17.35	6.7	7,050	0.09%
2024/05/29	44.7	17.22	24	17.20	17.10	20.7	6,995	0.30%
2024/05/28	11.8	17.22	57.4	17.24	17.30	-45.6	6,966	-0.65%
2024/05/27	12.1	17.08	7	17.08	17.10	5.1	6,940	0.07%
2024/05/24	4.8	17.06	20.4	17.15	17.10	-15.6	6,921	-0.22%
2024/05/23	47	17.14	19	17.07	17.00	27.9	6,904	0.40%
2024/05/22	10.4	17.36	22.6	17.37	17.25	-12.2	6,870	-0.18%
2024/05/21	83.9	17.46	101	17.30	17.35	-17.1	6,839	-0.25%	大賣/
2024/05/20	45	17.72	26.6	17.68	17.60	18.4	6,810	0.27%
2024/05/17	85.4	17.49	67	17.57	17.50	18.4	6,780	0.27%
2024/05/16	162.6	17.51	84.1	17.47	17.60	78.5	6,744	1.16%	大買/
2024/05/15	66.6	17.19	51	17.17	17.00	15.6	6,668	0.23%
2024/05/14	27.4	17.23	28.4	17.21	17.15	-1	6,605	-0.02%
2024/05/13	35.6	17.21	61	17.25	17.30	-25.4	6,556	-0.39%
2024/05/10	26.8	17.56	52.6	17.59	17.55	-25.8	6,460	-0.40%
2024/05/09	91.6	18.02	63.3	17.93	17.50	28.3	6,405	0.44%
2024/05/08	116.7	18.03	100.8	18.08	18.10	16	6,280	0.25%	大買/
2024/05/07	155.2	18.55	315.4	18.58	18.20	-160.2	6,129	-2.61%	大買/大賣/鉅額交易
2024/05/06	149.2	19.39	160.9	19.32	19.25	-11.7	5,887	-0.20%	大買/大賣/
2024/05/03	151	19.60	250.3	19.58	19.60	-99.3	5,720	-1.74%	大買/大賣/
2024/05/02	530.2	20.10	419.4	20.08	20.00	110.8	5,486	2.02%	大買/大賣/鉅額交易
2024/04/30	284.2	19.75	354.6	19.75	19.70	-70.4	5,155	-1.37%	大買/大賣/
2024/04/29	662.2	20.06	720.9	20.08	20.15	-58.7	4,861	-1.21%	大買/大賣/
2024/04/26	1,724.4	19.74	1,604.5	19.81	19.90	119.9	4,253	2.82%	大買/大賣/鉅額交易
2024/04/25	633.6	18.49	665.1	18.81	19.30	-31.5	3,079	-1.02%	大買/大賣/
2024/04/24	220.8	17.76	169.7	17.68	17.55	51.1	2,134	2.40%	大買/大賣/
2024/04/23	970.7	17.50	709.9	17.47	17.75	260.8	1,929	13.51%	大買/大賣/鉅額交易
2024/04/22	45.4	16.67	191.1	16.79	17.10	-145.7	1,385	-10.51%	大賣/鉅額交易
2024/04/19	5.1	15.76	2	15.85	15.55	3	1,124	0.27%
2024/04/18	7.1	15.62	5.4	15.77	15.85	1.7	1,104	0.16%
2024/04/17	4.3	15.61	27	15.53	15.60	-22.7	1,093	-2.08%
2024/04/16	22.1	15.55	6	15.60	15.45	16.1	1,090	1.48%
2024/04/15	6.8	15.93	7.4	15.95	15.85	-0.6	1,074	-0.06%
2024/04/12	8.2	15.85	12.3	15.76	15.80	-4.1	1,077	-0.38%
2024/04/11	16.8	16.12	7.1	16.07	15.95	9.7	1,066	0.91%
2024/04/10	57.7	16.16	11.1	16.11	16.10	46.6	1,050	4.44%
2024/04/09	123	16.18	46.5	16.13	16.20	76.5	1,024	7.47%	大買/
2024/04/08	2	15.62	31.1	15.50	15.60	-29.1	956	-3.04%
2024/04/03	17.6	15.54	3.1	15.60	15.50	14.6	947	1.54%
2024/04/02	48.3	15.58	42.6	15.65	15.60	5.8	942	0.61%
2024/04/01	46.5	15.58	43.3	15.52	15.60	3.1	923	0.34%
2024/03/29	3.4	15.22	7.5	15.11	15.10	-4	887	-0.46%
2024/03/28	8	15.36	1.6	15.39	15.35	6.3	879	0.72%
2024/03/27	6.3	15.30	4	15.33	15.30	2.3	866	0.27%
2024/03/26	9.3	15.30	4.7	15.34	15.20	4.6	866	0.53%
2024/03/25	4.8	15.14	3.1	15.20	15.20	1.7	855	0.19%
2024/03/22	4.2	15.21	5	15.21	15.25	-0.9	856	-0.10%
2024/03/21	3.8	15.07	3.4	15.09	15.10	0.4	840	0.05%
2024/03/20	5.5	14.99	15.3	15.05	15.05	-9.8	845	-1.16%
2024/03/19	5.6	15.07	4	15.24	15.10	1.5	841	0.18%
2024/03/18	8.5	15.07	2.2	15.07	15.10	6.3	838	0.75%
2024/03/15	4.8	15.21	4.3	15.13	15.20	0.5	833	0.06%
2024/03/14	3.5	15.30	7.4	15.34	15.30	-4	843	-0.47%
2024/03/13	9	15.23	2	15.25	15.15	7	865	0.81%
2024/03/12	14.5	15.34	14.3	15.37	15.40	0.2	860	0.02%
2024/03/11	13.8	15.01	9.5	15.08	15.05	4.3	878	0.49%
2024/03/08	7.2	15.06	25.2	15.05	15.00	-18	995	-1.80%
2024/03/07	12.6	15.20	3.2	15.15	15.10	9.4	1,059	0.88%
2024/03/06	4.7	15.40	3.9	15.40	15.35	0.8	1,080	0.07%
2024/03/05	15.4	15.34	28.2	15.43	15.30	-12.8	1,098	-1.16%
2024/03/04	17.8	15.21	22	15.20	15.25	-4.2	1,101	-0.38%
2024/03/01	8	15.35	8.7	15.35	15.35	-0.7	1,123	-0.06%
2024/02/29	5.5	15.29	14.3	15.34	15.45	-8.8	1,156	-0.76%
2024/02/27	21.8	15.30	2	15.25	15.25	19.8	1,150	1.72%
2024/02/26	12.7	15.42	5	15.45	15.45	7.7	1,151	0.66%
2024/02/23	28.5	15.47	7	15.48	15.45	21.5	1,186	1.81%
2024/02/22	20.7	15.58	13.5	15.57	15.55	7.2	1,213	0.59%
2024/02/21	16.4	15.65	1.3	15.70	15.65	15	1,234	1.22%
2024/02/20	21.9	15.66	1.7	15.72	15.65	20.2	1,248	1.62%
2024/02/19	5.3	15.58	31.2	15.62	15.80	-25.9	1,244	-2.08%
2024/02/16	1.1	15.16	19	15.18	15.25	-17.9	1,250	-1.43%
2024/02/15	35.2	14.91	8.1	14.93	15.00	27.1	1,253	2.16%
2024/02/05	5.3	14.91	0	0.00	14.85	5.3	1,270	0.42%
2024/02/02	2.3	15.04	1	15.00	15.00	1.3	1,318	0.10%
2024/02/01	1.2	15.13	3	15.02	14.95	-1.8	1,320	-0.13%
2024/01/31	4.9	14.91	1	14.90	14.85	3.9	1,337	0.29%
2024/01/30	9.9	15.05	1	15.00	14.90	8.9	1,332	0.67%
2024/01/29	3.8	15.13	8	15.19	15.10	-4.2	1,336	-0.32%
2024/01/26	1.7	15.17	7.2	15.15	15.15	-5.5	1,334	-0.41%
2024/01/25	2.6	15.13	0	0.00	15.10	2.6	1,337	0.19%
2024/01/24	0.6	15.19	0.3	15.15	15.15	0.3	1,335	0.02%
2024/01/23	2.8	15.07	13	15.03	15.05	-10.2	1,330	-0.77%
2024/01/22	2.4	15.05	6.8	15.04	15.05	-4.4	1,333	-0.33%
2024/01/19	5.1	14.88	2.2	15.00	15.00	2.9	1,345	0.22%
2024/01/18	2.2	14.88	0.2	14.85	14.85	2	1,339	0.15%
2024/01/17	37.2	14.99	3	15.05	14.80	34.2	1,337	2.56%
2024/01/16	22	15.18	6.1	15.13	15.10	15.9	1,318	1.21%
2024/01/15	4	15.65	7.3	15.67	15.60	-3.3	1,295	-0.25%
2024/01/12	1.8	15.68	0	15.70	15.65	1.7	1,296	0.13%
2024/01/11	4.6	15.70	7	15.71	15.65	-2.4	1,306	-0.19%
2024/01/10	3.2	15.75	6.3	15.71	15.70	-3.1	1,401	-0.22%
2024/01/09	3.6	15.98	1.1	15.91	15.85	2.5	1,414	0.18%
2024/01/08	12.6	16.05	10.1	16.14	16.00	2.5	1,418	0.18%
2024/01/05	4.8	15.85	19	15.85	15.90	-14.2	1,409	-1.01%
2024/01/04	1.7	15.85	0	0.00	15.75	1.7	1,417	0.12%
2024/01/03	1.6	15.86	1	15.80	15.75	0.6	1,428	0.04%
2024/01/02	2	15.92	3	15.88	15.90	-1	1,425	-0.07%
2023/12/29	4.5	15.84	4.3	15.82	15.80	0.2	1,420	0.01%
2023/12/28	7.9	15.84	1.6	15.84	15.90	6.3	1,413	0.45%
2023/12/27	13.1	15.87	1	15.95	15.90	12.1	1,411	0.86%
2023/12/26	0.9	15.94	1.8	15.84	15.85	-0.9	1,405	-0.06%
2023/12/25	2.5	15.65	0	0.00	15.65	2.5	1,403	0.18%
2023/12/22	5.7	15.68	9	15.60	15.60	-3.3	1,401	-0.23%
2023/12/21	1.1	15.89	14.2	15.77	15.75	-13.2	1,398	-0.94%
2023/12/20	2	15.96	0	0.00	15.80	2	1,387	0.15%
2023/12/19	6.1	15.81	1	15.80	15.85	5	1,379	0.37%
2023/12/18	8.3	16.09	4	16.08	15.95	4.3	1,377	0.31%
2023/12/15	13.7	16.19	16.1	16.19	16.15	-2.4	1,372	-0.18%
2023/12/14	12	16.00	7.3	15.98	15.95	4.7	1,357	0.34%
2023/12/13	14	15.83	11	15.92	15.75	3	1,348	0.22%
2023/12/12	5.7	15.93	4.3	15.94	15.95	1.4	1,337	0.10%
2023/12/11	16.8	15.96	31.1	15.96	15.90	-14.3	1,330	-1.07%
2023/12/08	14.5	16.09	56	16.14	16.10	-41.5	1,312	-3.16%
2023/12/07	1.6	16.43	4.4	16.40	16.35	-2.8	1,282	-0.22%
2023/12/06	22.3	16.41	18	16.43	16.40	4.3	1,276	0.34%
2023/12/05	446.1	17.27	430.3	16.64	16.60	15.8	1,239	1.27%	大買/大賣/
2023/12/04	44.3	17.10	30.7	17.05	17.15	13.6	1,114	1.22%
2023/12/01	13.1	16.69	18.2	16.71	16.75	-5.1	1,042	-0.49%
2023/11/30	4.3	16.48	3.8	16.48	16.45	0.5	998	0.05%
2023/11/29	4.6	16.33	12	16.33	16.35	-7.4	980	-0.76%
2023/11/28	14.4	16.52	8.1	16.52	16.35	6.3	974	0.65%
2023/11/27	9.5	16.18	59.1	16.05	16.15	-49.6	957	-5.18%
2023/11/24	1.1	15.76	22.1	15.75	15.75	-20.9	917	-2.28%
2023/11/23	4.3	15.87	6.1	15.83	15.85	-1.9	912	-0.20%
2023/11/22	15.9	16.11	21.7	16.09	15.90	-5.8	902	-0.64%
2023/11/21	52.7	15.91	29.5	15.92	15.95	23.2	860	2.69%
2023/11/20	14.5	15.74	31.4	15.71	15.75	-17	828	-2.05%
2023/11/17	13.3	15.48	76.3	15.53	15.50	-63	805	-7.82%
2023/11/16	6	15.25	8	15.25	15.20	-2	791	-0.25%
2023/11/15	0.2	14.90	35.5	14.96	15.25	-35.3	787	-4.48%
2023/11/14	19	14.89	5.2	14.86	14.85	13.8	763	1.81%
2023/11/13	35.3	15.04	5.5	15.01	15.10	29.8	761	3.91%
2023/11/10	43.7	15.15	55.5	15.18	15.10	-11.8	752	-1.57%
2023/11/09	0.7	14.58	1	14.50	14.55	-0.3	709	-0.04%
2023/11/08	13.4	14.57	2	14.57	14.50	11.4	720	1.58%
2023/11/07	1.6	14.46	0	14.45	14.50	1.6	706	0.23%
2023/11/06	1.9	14.46	1	14.45	14.50	0.9	712	0.13%
2023/11/03	0.4	14.41	1	14.35	14.35	-0.6	704	-0.08%
2023/11/02	6.8	14.31	7.1	14.38	14.25	-0.3	710	-0.05%
2023/11/01	5.1	14.28	3.1	14.33	14.25	2	704	0.29%
2023/10/31	8.3	14.34	2.6	14.28	14.20	5.7	709	0.80%
2023/10/30	2.1	14.45	1	14.45	14.40	1.1	716	0.15%
2023/10/27	3.6	14.38	2.2	14.46	14.40	1.3	720	0.18%
2023/10/26	4.3	14.16	8.9	14.20	14.15	-4.6	720	-0.64%
2023/10/25	1.9	14.22	0.6	14.30	14.25	1.3	727	0.19%
2023/10/24	4.9	14.02	4.1	14.09	14.10	0.8	745	0.10%
2023/10/23	6.3	13.95	3.9	14.02	13.95	2.4	751	0.32%
2023/10/20	8.1	13.91	3.2	13.92	13.85	4.9	755	0.65%
2023/10/19	11.7	14.06	3.5	14.10	14.00	8.2	773	1.07%
2023/10/18	24.1	13.92	16.5	13.93	14.05	7.6	771	0.98%
2023/10/17	7.4	14.27	1.1	14.30	14.20	6.3	678	0.93%
2023/10/16	12.4	14.42	2	14.40	14.35	10.4	679	1.52%
2023/10/13	13.5	14.42	2	14.48	14.45	11.5	699	1.64%
2023/10/12	7.3	14.47	1.9	14.50	14.50	5.4	708	0.76%
2023/10/11	5.8	14.67	2	14.60	14.55	3.8	707	0.53%
2023/10/06	3.3	14.70	0.4	14.71	14.70	2.9	704	0.42%
2023/10/05	8	14.67	0.6	14.72	14.60	7.4	738	1.00%
2023/10/04	16.1	14.62	16.5	14.62	14.55	-0.5	745	-0.06%
2023/10/03	4.2	14.74	2	14.75	14.70	2.1	754	0.28%
2023/10/02	3.3	14.76	10.2	14.70	14.70	-6.9	764	-0.90%
2023/09/28	1.3	14.71	5	14.75	14.70	-3.7	785	-0.48%
2023/09/27	29.2	14.74	0.3	14.80	14.65	28.9	791	3.65%
2023/09/26	12.8	14.75	3.5	14.79	14.70	9.3	792	1.17%
2023/09/25	3.2	14.87	0.1	14.85	14.85	3.1	797	0.39%
2023/09/22	3.2	14.82	1.2	14.90	14.85	2	797	0.25%
2023/09/21	2.7	14.90	1	14.85	14.85	1.7	800	0.21%
2023/09/20	1.5	15.09	1.2	15.10	15.05	0.3	796	0.03%
2023/09/19	0.4	15.12	2	15.03	15.00	-1.6	798	-0.20%
2023/09/18	1.5	15.08	2.1	15.07	15.05	-0.6	804	-0.07%
2023/09/15	3.3	14.88	3.2	14.90	14.80	0.1	808	0.01%
2023/09/14	1.2	14.91	1	15.10	14.95	0.2	806	0.03%
2023/09/13	3.5	14.98	3	14.98	14.95	0.5	828	0.06%
2023/09/12	9.1	14.79	4	14.75	14.75	5.1	847	0.60%
2023/09/11	3.8	14.78	4	14.84	14.75	-0.2	858	-0.03%
2023/09/08	7.4	14.82	2	14.85	14.80	5.4	861	0.63%
2023/09/07	9.9	14.91	3	15.01	14.85	6.9	873	0.79%
2023/09/06	5.5	15.15	6.2	15.17	15.05	-0.7	877	-0.08%
2023/09/05	5	15.35	12.1	15.32	15.30	-7.1	883	-0.80%
2023/09/04	5.5	15.30	4	15.30	15.35	1.5	886	0.17%
2023/09/01	3.2	15.33	6.1	15.29	15.30	-3	888	-0.33%
2023/08/31	13.4	15.00	4.8	15.10	15.00	8.6	887	0.97%
2023/08/30	0.2	14.99	1	14.90	14.90	-0.8	882	-0.10%
2023/08/29	4.3	14.81	2	14.83	14.85	2.3	896	0.25%
2023/08/28	1.3	14.86	0	0.00	14.80	1.3	901	0.14%
2023/08/25	16.4	14.88	0	0.00	14.85	16.4	915	1.79%
2023/08/24	0.3	14.89	0	14.85	14.85	0.3	922	0.03%
2023/08/23	3.1	14.80	7.3	14.77	14.80	-4.2	929	-0.46%
2023/08/22	8.1	14.76	2.1	14.80	14.70	6	938	0.64%
2023/08/21	1.7	14.75	2.2	14.76	14.70	-0.4	940	-0.05%
2023/08/18	7.1	14.87	6	14.85	14.75	1.1	942	0.12%
2023/08/17	11.9	14.85	3	14.85	14.85	8.9	940	0.94%
2023/08/16	6.7	14.85	1.1	14.86	14.95	5.6	936	0.60%
2023/08/15	6.8	15.00	3.3	15.00	15.00	3.5	931	0.38%
2023/08/14	10.8	15.07	1.3	15.07	14.95	9.5	936	1.02%
2023/08/11	2.5	15.32	0.1	15.50	15.30	2.4	934	0.26%
2023/08/10	2.3	15.31	18	15.29	15.25	-15.6	933	-1.67%
2023/08/09	18.5	15.39	9	15.47	15.40	9.5	939	1.01%
2023/08/08	3.6	15.55	0	15.70	15.55	3.6	958	0.38%
2023/08/07	7.2	15.64	2.2	15.61	15.65	5.1	972	0.52%
2023/08/04	20.2	15.60	1.1	15.75	15.65	19.1	991	1.93%
2023/08/02	9.5	15.57	0	0.00	15.50	9.5	990	0.95%
2023/08/01	21.6	15.59	1	15.70	15.55	20.6	986	2.09%
2023/07/31	13.4	15.62	3	15.63	15.55	10.4	983	1.06%
2023/07/28	4	15.62	1	15.60	15.60	3	975	0.30%
2023/07/27	12	15.58	11	15.52	15.70	1	970	0.10%
2023/07/26	8	15.33	4	15.31	15.30	4	960	0.42%
2023/07/25	7.1	15.27	23	15.26	15.35	-15.9	960	-1.65%
2023/07/24	33.8	15.32	6.1	15.38	15.20	27.7	952	2.91%
2023/07/21	15.7	15.45	1.7	15.52	15.40	14	934	1.50%
2023/07/20	11.2	15.50	22.9	15.50	15.55	-11.7	937	-1.25%
2023/07/19	64.8	15.47	10.9	15.50	15.45	53.8	934	5.76%
2023/07/18	20.6	15.49	19	15.49	15.50	1.6	923	0.17%
2023/07/17	4.7	15.61	11.1	15.64	15.65	-6.4	907	-0.70%
2023/07/14	14.6	15.80	3	15.75	15.75	11.6	903	1.29%
2023/07/13	18.3	15.76	0	0.00	15.75	18.3	894	2.04%
2023/07/12	18.6	16.03	21	16.05	16.00	-2.4	892	-0.27%
2023/07/11	3.6	16.11	10	16.06	16.15	-6.4	862	-0.74%
2023/07/10	4.5	16.11	3	16.13	16.15	1.5	867	0.17%
2023/07/07	9.4	16.07	7	16.13	16.20	2.4	870	0.27%
2023/07/06	5.7	16.22	8	16.23	16.20	-2.3	863	-0.27%
2023/07/05	0.3	16.44	8	16.40	16.35	-7.7	844	-0.92%
2023/07/04	7.3	16.47	2.2	16.46	16.40	5.1	839	0.61%
2023/07/03	7.7	16.50	1	16.50	16.50	6.7	874	0.77%
2023/06/30	8	16.51	5.1	16.55	16.50	3	875	0.34%
2023/06/29	5.2	16.45	13.1	16.47	16.45	-7.9	877	-0.90%
2023/06/28	3.2	16.44	2	16.48	16.40	1.2	878	0.14%
2023/06/27	7	16.50	2.1	16.53	16.40	5	884	0.56%
2023/06/26	1.1	16.45	1	16.50	16.50	0.1	882	0.01%
2023/06/21	4.2	16.41	5	16.51	16.60	-0.8	879	-0.09%
2023/06/20	3.2	16.50	1.7	16.45	16.50	1.5	876	0.17%
2023/06/19	25	16.62	2	16.68	16.60	23	880	2.61%
2023/06/16	19.4	16.57	24	16.38	16.40	-4.6	865	-0.53%
2023/06/15	17.2	16.30	15	16.32	16.35	2.2	844	0.26%
2023/06/14	4.1	16.36	5	16.37	16.35	-0.9	849	-0.11%
2023/06/13	0.5	16.50	20.1	16.45	16.45	-19.6	866	-2.26%
2023/06/12	1.5	16.53	3.1	16.50	16.50	-1.6	867	-0.19%
2023/06/09	1	16.55	2	16.45	16.55	-1	873	-0.11%
2023/06/08	2.7	16.50	2	16.45	16.40	0.7	885	0.08%
2023/06/07	1.2	16.51	3	16.53	16.55	-1.8	921	-0.19%
2023/06/06	7	16.46	0	0.00	16.50	7	945	0.74%
2023/06/05	16.2	16.47	14.2	16.47	16.50	2	967	0.20%
2023/06/02	4	16.21	2.1	16.33	16.30	1.9	973	0.20%
2023/06/01	8.1	16.12	0	0.00	16.10	8.1	977	0.83%
2023/05/31	7.4	16.09	7	16.05	16.20	0.4	988	0.04%
2023/05/30	1.5	16.12	7.5	16.07	16.10	-6	986	-0.61%
2023/05/29	12.3	16.22	4.1	16.25	16.15	8.3	1,003	0.82%
2023/05/26	4.2	16.14	1.2	16.12	16.20	3	1,007	0.29%
2023/05/25	5.2	16.30	8	16.25	16.20	-2.8	1,024	-0.27%
2023/05/24	1.3	16.29	9	16.30	16.40	-7.7	1,026	-0.75%
2023/05/23	1.2	16.40	10.1	16.40	16.35	-8.9	1,032	-0.86%
2023/05/22	0.2	16.27	0	0.00	16.30	0.2	1,042	0.02%
2023/05/19	12.4	16.35	0	0.00	16.30	12.4	1,052	1.18%
2023/05/18	2	16.40	9.8	16.48	16.45	-7.8	1,081	-0.72%
2023/05/17	0.5	16.23	10.6	16.33	16.35	-10	1,113	-0.90%
2023/05/16	2.1	16.10	7.1	16.11	16.15	-4.9	1,106	-0.45%
2023/05/15	15.2	15.89	29	15.81	15.90	-13.8	1,107	-1.25%
2023/05/12	11.9	16.26	0.1	16.36	16.00	11.7	1,106	1.06%
2023/05/11	11.9	16.26	0.1	16.36	16.20	11.7	1,094	1.07%
2023/05/10	20.7	16.44	2	16.50	16.50	18.7	1,083	1.72%
2023/05/09	1.7	16.76	6	16.75	16.75	-4.3	1,072	-0.40%
2023/05/08	6.4	16.83	0	0.00	16.85	6.4	1,074	0.59%
2023/05/05	4.3	16.84	0	0.00	16.90	4.3	1,083	0.40%
2023/05/04	0	16.85	0	16.75	16.85	0	1,096	0.00%
2023/05/03	5.2	16.82	6	16.90	16.80	-0.8	1,109	-0.08%
2023/05/02	1.1	16.90	0	0.00	16.95	1.1	1,127	0.09%
2023/04/28	1.2	16.87	42	16.85	16.90	-40.8	1,132	-3.60%
2023/04/27	0.1	16.80	3	16.77	16.80	-2.9	1,126	-0.26%
2023/04/26	9	16.67	0	0.00	16.80	9	1,127	0.80%
2023/04/25	1.3	16.68	12	16.70	16.70	-10.7	1,124	-0.95%
2023/04/24	6.4	16.77	6	16.80	16.85	0.4	1,113	0.03%
2023/04/21	6	16.73	1.1	16.80	16.75	4.9	1,110	0.44%
2023/04/20	7.3	16.87	2.1	16.85	16.80	5.2	1,105	0.47%
2023/04/19	6	16.98	0	0.00	16.95	6	1,100	0.55%
2023/04/18	3.3	17.05	8	17.04	17.00	-4.7	1,091	-0.43%
2023/04/17	11.1	17.05	3.5	17.04	17.10	7.5	1,093	0.69%
2023/04/14	6.3	17.14	1.3	17.11	17.10	5	1,091	0.46%
2023/04/13	6.3	17.11	9.7	17.10	17.10	-3.4	1,091	-0.31%
2023/04/12	0.1	17.10	3.2	17.13	17.10	-3.1	1,081	-0.29%
2023/04/11	2	16.95	7	16.98	17.00	-5	1,081	-0.46%
2023/04/10	2.1	16.90	1.2	16.90	16.90	0.9	1,089	0.08%
2023/04/07	9	16.87	8.2	16.82	16.85	0.8	1,088	0.07%
2023/04/06	19.1	16.54	13	16.68	16.70	6.1	1,088	0.56%
2023/03/31	6	16.89	16	16.94	16.85	-10	1,056	-0.95%
2023/03/30	0.1	16.85	0	0.00	16.80	0.1	1,084	0.01%
2023/03/29	3.1	16.78	2.1	16.80	16.80	1	1,086	0.09%
2023/03/28	2.7	16.76	8	16.79	16.80	-5.3	1,100	-0.48%
2023/03/27	6.2	16.82	1	16.85	16.80	5.2	1,096	0.47%
2023/03/24	3.3	16.86	4.3	16.87	16.85	-1	1,105	-0.09%
2023/03/23	2	16.85	1	16.90	16.90	1	1,113	0.09%
2023/03/22	1.2	16.91	0	0.00	16.85	1.2	1,114	0.11%
2023/03/21	0.2	16.96	2	16.78	16.80	-1.8	1,114	-0.17%
2023/03/20	8.1	16.67	0	0.00	16.70	8.1	1,110	0.73%
2023/03/17	13.1	16.64	6	16.71	16.60	7.1	1,115	0.64%
2023/03/16	18.6	16.70	3.4	16.66	16.60	15.2	1,106	1.37%
2023/03/15	14.1	16.89	2.4	16.96	16.85	11.7	1,095	1.07%
2023/03/14	9.1	16.86	0	16.93	16.90	9.1	1,092	0.83%
2023/03/13	15.5	16.99	7.2	17.01	17.10	8.3	1,087	0.76%
2023/03/10	11	17.21	13	17.32	17.15	-2	1,081	-0.19%
2023/03/09	7.7	17.66	13.7	17.61	17.55	-5.9	1,075	-0.55%
2023/03/08	17.3	17.91	8	17.87	17.90	9.3	1,076	0.86%
2023/03/07	2	18.15	2	18.13	18.15	0	1,063	0.00%
2023/03/06	17.2	18.09	10	18.06	18.05	7.2	1,058	0.68%
2023/03/03	16.1	17.92	2.3	17.96	17.95	13.8	1,056	1.31%
2023/03/02	2.4	17.80	15.3	17.81	17.85	-12.9	1,049	-1.23%
2023/03/01	6.1	17.92	2	17.93	17.80	4.1	1,042	0.39%
2023/02/24	7.2	17.80	2	17.83	17.80	5.2	1,022	0.50%
2023/02/23	7.3	17.84	5	17.88	17.80	2.3	1,017	0.23%
2023/02/22	0.6	17.70	2	17.68	17.65	-1.4	1,018	-0.14%
2023/02/21	8	17.71	3.1	17.72	17.70	4.9	1,024	0.48%
2023/02/20	1.5	17.70	16.1	17.69	17.65	-14.6	1,032	-1.42%
2023/02/17	4.4	17.70	8	17.67	17.70	-3.6	1,034	-0.35%
2023/02/16	10.6	17.82	20	17.87	17.85	-9.4	1,060	-0.89%
2023/02/15	8.6	17.70	23	17.71	17.70	-14.4	1,048	-1.37%
2023/02/14	4.2	17.42	5	17.39	17.40	-0.8	1,017	-0.08%
2023/02/13	2.1	17.17	3	17.35	17.30	-0.9	1,017	-0.08%
2023/02/10	0.2	17.43	0	0.00	17.25	0.2	1,017	0.02%
2023/02/09	2.1	17.45	10.5	17.40	17.40	-8.4	1,021	-0.82%
2023/02/08	10.5	17.36	1	17.45	17.40	9.5	1,048	0.91%
2023/02/07	2.5	17.44	7.1	17.59	17.40	-4.6	1,044	-0.44%
2023/02/06	2.1	17.38	35.1	17.45	17.45	-33	1,042	-3.16%
2023/02/03	2.3	17.36	14.5	17.39	17.50	-12.2	1,041	-1.17%
2023/02/02	2.3	17.26	3	17.32	17.40	-0.7	1,030	-0.07%
2023/02/01	34.1	17.24	12.2	17.30	17.25	21.9	1,016	2.16%
2023/01/31	29.1	17.10	13.2	17.03	17.10	15.9	1,016	1.56%
2023/01/30	0	16.90	14	16.85	16.80	-14	1,000	-1.40%
2023/01/17	0	0.00	5	16.72	16.70	-5	993	-0.50%
2023/01/16	2.1	16.70	3.4	16.71	16.70	-1.3	1,004	-0.13%
2023/01/13	5	16.70	45.1	16.71	16.70	-40.1	1,012	-3.96%
2023/01/12	1.1	16.76	4.1	16.84	16.75	-3	1,066	-0.28%
2023/01/11	0.2	16.80	0	0.00	16.80	0.2	1,075	0.01%
2023/01/10	4.1	16.86	0.6	16.85	16.80	3.5	1,086	0.32%
2023/01/09	1.6	16.80	4	16.89	16.90	-2.4	1,097	-0.22%
2023/01/06	7	16.78	4	16.76	16.80	3	1,115	0.27%
2023/01/05	12	16.87	5.2	16.84	16.75	6.8	1,141	0.60%
2023/01/04	6.3	16.70	9	16.77	16.65	-2.7	1,148	-0.24%
2023/01/03	4	16.68	4	16.69	16.65	0	1,155	0.00%
2022/12/30	4	16.76	10	16.80	16.80	-6	1,155	-0.52%
2022/12/29	4.1	16.76	0.5	16.80	16.75	3.6	1,155	0.31%
2022/12/28	7.4	17.03	18.5	16.90	16.95	-11.2	1,147	-0.97%
2022/12/27	17.2	17.31	2	17.35	17.25	15.2	1,143	1.33%
2022/12/26	2	17.25	1	17.30	17.25	1	1,145	0.09%
2022/12/23	4	17.24	9	17.35	17.30	-5	1,156	-0.43%
2022/12/22	20.1	17.55	15.3	17.51	17.55	4.8	1,166	0.41%
2022/12/21	3	17.07	2	17.05	16.95	1	1,163	0.08%
2022/12/20	14.1	16.95	4.5	16.98	16.75	9.7	1,168	0.83%
2022/12/19	2.2	17.12	1	17.20	17.10	1.2	1,180	0.10%
2022/12/16	4.1	17.20	3	17.27	17.15	1.1	1,178	0.09%
2022/12/15	17.6	17.45	19	17.42	17.45	-1.4	1,178	-0.12%
2022/12/14	15.5	17.25	18	17.27	17.30	-2.5	1,174	-0.21%
2022/12/13	10.1	17.19	13	17.30	17.20	-2.9	1,170	-0.25%
2022/12/12	9	17.14	4.1	17.10	17.15	5	1,171	0.42%
2022/12/09	4	17.31	26	17.29	17.30	-22	1,174	-1.87%
2022/12/08	1.1	17.10	11	17.20	17.10	-9.9	1,173	-0.85%
2022/12/07	12.1	17.14	5	17.19	17.15	7.1	1,180	0.60%
2022/12/06	5.1	17.22	5	17.58	17.15	0.1	1,181	0.01%
2022/12/05	3.1	17.75	56.5	17.85	17.65	-53.3	1,177	-4.53%
2022/12/02	72.1	17.80	80	17.72	17.75	-7.9	1,173	-0.67%
2022/12/01	11.6	17.71	15	17.73	17.75	-3.4	1,167	-0.29%
2022/11/30	7.2	17.77	11.6	17.61	17.65	-4.5	1,145	-0.39%
2022/11/29	6	17.40	9.4	17.35	17.40	-3.4	1,126	-0.31%
2022/11/28	14.4	16.95	14	17.04	17.20	0.4	1,117	0.03%
2022/11/25	0.2	17.11	11	17.19	17.20	-10.8	1,132	-0.95%
2022/11/24	1	16.95	2	17.07	17.10	-1	1,130	-0.09%
2022/11/23	0	16.82	0.3	16.85	16.85	-0.3	1,127	-0.02%
2022/11/22	2.1	16.77	2	16.78	16.75	0.1	1,142	0.01%
2022/11/21	10	16.70	6	16.73	16.70	4	1,151	0.35%
2022/11/18	4	16.80	0	0.00	16.70	4	1,165	0.34%
2022/11/17	9	17.01	5.3	17.12	17.00	3.7	1,192	0.31%
2022/11/16	12.1	17.13	11	17.20	17.05	1.1	1,188	0.09%
2022/11/15	10	17.22	15.7	17.33	17.35	-5.6	1,184	-0.48%
2022/11/14	21	17.22	22.3	17.33	17.45	-1.3	1,205	-0.11%
2022/11/11	14.1	17.18	2	17.47	17.10	12.1	1,174	1.03%
2022/11/10	1	17.10	16	17.30	17.30	-15	1,182	-1.27%
2022/11/09	7	17.13	2.1	17.24	17.10	4.9	1,200	0.40%
2022/11/08	11.3	17.09	15	17.11	17.05	-3.7	1,315	-0.28%
2022/11/07	6	17.18	4.2	17.20	17.10	1.8	1,331	0.14%
2022/11/04	13	17.02	10.2	17.00	17.15	2.8	1,343	0.21%
2022/11/03	3	16.52	8	16.56	16.55	-5	1,310	-0.38%
2022/11/02	1.4	16.58	5	16.61	16.70	-3.6	1,322	-0.27%
2022/11/01	3	16.45	0	0.00	16.45	3	1,316	0.23%
2022/10/31	6.1	16.20	1.6	16.27	16.20	4.5	1,318	0.34%
2022/10/28	1.2	16.18	3	16.22	16.20	-1.8	1,330	-0.14%
2022/10/27	13.3	16.50	2.1	16.47	16.50	11.3	1,333	0.85%
2022/10/26	0.1	16.20	13	16.17	16.10	-12.9	1,345	-0.96%
2022/10/25	0	16.30	2.1	16.30	16.20	-2.1	1,348	-0.15%
2022/10/24	0.1	16.25	0	16.40	16.30	0.1	1,345	0.01%
2022/10/21	5	16.15	0	0.00	16.15	5	1,343	0.37%
2022/10/20	16.2	16.40	5	16.11	16.40	11.2	1,339	0.84%
2022/10/19	0	16.48	0	0.00	16.40	0	1,293	0.00%
2022/10/18	0	16.38	30	16.30	16.45	-30	1,299	-2.31%
2022/10/17	7	16.15	0	0.00	16.30	7	1,306	0.54%
2022/10/14	23.4	16.70	7	16.57	16.60	16.4	1,302	1.26%
2022/10/13	4.8	16.11	4	16.03	15.80	0.8	1,301	0.06%
2022/10/12	0	16.45	4.5	16.47	16.70	-4.5	1,288	-0.35%
2022/10/11	0.6	16.35	2	16.30	16.35	-1.4	1,309	-0.11%
2022/10/07	6.3	16.69	0.6	16.65	16.65	5.7	1,325	0.43%
2022/10/06	0	16.84	4	16.75	16.60	-4	1,498	-0.26%
2022/10/05	0	0.00	4	16.86	16.80	-4	1,555	-0.26%
2022/10/04	13.1	16.63	14.3	16.67	16.70	-1.2	1,629	-0.07%
2022/10/03	0	0.00	6	16.43	16.35	-6	1,645	-0.36%
2022/09/30	0.4	16.47	9	16.32	16.55	-8.6	1,658	-0.52%
2022/09/29	0.6	16.62	6	16.53	16.55	-5.4	1,662	-0.33%
2022/09/28	22.6	16.22	34.1	16.18	16.05	-11.5	1,659	-0.69%
2022/09/27	2.8	16.78	9	16.68	17.00	-6.1	1,662	-0.37%
2022/09/26	27	16.87	15	16.88	16.65	12	1,689	0.71%
2022/09/23	2.3	17.80	1	17.70	17.65	1.3	1,725	0.07%
2022/09/22	2.1	17.78	2	17.83	17.75	0.1	1,761	0.01%
2022/09/21	6.1	17.96	5.2	18.01	17.95	0.9	1,769	0.05%
2022/09/20	1.3	18.16	2.1	18.25	18.15	-0.7	1,770	-0.04%
2022/09/19	6.2	18.15	1	18.30	18.10	5.2	1,798	0.29%
2022/09/16	5	18.50	6	18.51	18.50	-1	1,817	-0.05%
2022/09/15	7.1	18.64	0	0.00	18.70	7.1	1,832	0.39%
2022/09/14	12.1	18.33	23.5	18.58	18.60	-11.4	1,847	-0.62%
2022/09/13	2.5	18.46	2.2	18.54	18.55	0.3	1,880	0.01%
2022/09/12	3.2	18.34	1.5	18.24	18.35	1.7	1,924	0.09%
2022/09/08	3.2	17.98	2.1	18.05	18.10	1.1	1,957	0.06%
2022/09/07	12	17.86	2	17.88	17.70	10	1,975	0.51%
2022/09/06	5.1	18.13	1.2	18.37	18.05	3.9	2,002	0.19%
2022/09/05	8	18.42	11.1	18.43	18.35	-3.1	2,009	-0.16%
2022/09/02	4.5	18.59	1	18.60	18.55	3.5	2,021	0.17%
2022/09/01	11.1	18.76	6.3	18.75	18.75	4.8	2,022	0.24%
2022/08/31	1	18.65	3.1	18.82	18.90	-2	2,024	-0.10%
2022/08/30	0	0.00	8	18.58	18.55	-8	2,020	-0.40%
2022/08/29	9	18.39	5.2	18.35	18.45	3.9	2,020	0.19%
2022/08/26	17.1	18.87	5.5	18.91	18.85	11.6	2,014	0.58%
2022/08/25	11.4	18.78	11.2	18.89	18.85	0.2	2,016	0.01%
2022/08/24	10	18.93	9.3	19.03	18.75	0.8	2,027	0.04%
2022/08/23	0.2	18.52	32	18.37	18.50	-31.8	2,013	-1.58%
2022/08/22	13.2	18.55	0.2	18.69	18.50	13	2,025	0.64%
2022/08/19	2.1	18.73	26.5	18.85	18.85	-24.4	2,043	-1.19%
2022/08/18	32	18.60	5	18.62	18.55	27	2,027	1.33%
2022/08/17	30.2	18.73	14.2	18.63	18.55	16	2,029	0.79%
2022/08/16	23.1	18.67	12.1	18.65	18.55	11	2,014	0.55%
2022/08/15	95.5	18.94	80.3	18.96	18.85	15.2	1,993	0.76%
2022/08/12	1.1	18.00	9.3	18.02	18.05	-8.2	1,886	-0.44%
2022/08/11	11	17.79	4	17.81	17.80	7	1,891	0.37%
2022/08/10	4.2	17.69	3.3	17.69	17.65	0.8	1,896	0.04%
2022/08/09	3	17.55	13.3	17.64	17.80	-10.3	1,913	-0.54%
2022/08/08	1.2	17.36	2	17.48	17.50	-0.8	1,919	-0.04%
2022/08/05	6.1	17.51	19.2	17.56	17.55	-13.1	1,947	-0.67%
2022/08/04	9.3	17.01	9	17.11	17.10	0.3	1,991	0.02%
2022/08/03	12	17.30	5	17.29	17.20	7	2,010	0.35%
2022/08/02	4.2	17.48	1	17.50	17.45	3.2	2,043	0.16%
2022/08/01	1.1	17.99	10	17.94	18.00	-8.9	2,090	-0.42%
2022/07/29	6	17.91	1	17.95	17.95	5	2,118	0.24%
2022/07/28	3	17.82	4.3	17.85	17.90	-1.3	2,127	-0.06%
2022/07/27	2.1	17.78	5	17.76	17.80	-3	2,133	-0.14%
2022/07/26	4.3	17.99	11	18.15	17.95	-6.7	2,144	-0.31%
2022/07/25	6	18.19	7.5	18.09	18.25	-1.5	2,170	-0.07%
2022/07/22	5.2	17.87	5.5	17.91	17.90	-0.4	2,179	-0.02%
2022/07/21	3.4	17.90	18.3	17.89	18.00	-14.9	2,221	-0.67%
2022/07/20	8	18.04	10	18.02	17.90	-2	2,380	-0.08%
2022/07/19	13.3	17.83	6.2	17.68	17.90	7.1	2,559	0.28%
2022/07/18	14.3	17.68	32	17.58	17.80	-17.7	2,692	-0.66%
2022/07/15	17	17.11	11	17.21	17.30	6	2,874	0.21%
2022/07/14	92.2	16.43	60.1	16.69	17.05	32.1	3,061	1.05%
2022/07/13	34.5	17.84	9	17.96	17.85	25.5	2,926	0.87%
2022/07/12	42.7	17.72	13.1	17.82	17.65	29.6	2,920	1.01%
2022/07/11	4.1	18.59	5	18.66	18.50	-0.9	2,919	-0.03%
2022/07/08	7	18.89	13	18.89	18.85	-6	2,924	-0.20%
2022/07/07	7	18.61	72.1	18.81	18.90	-65.1	2,946	-2.21%
2022/07/06	6.2	18.89	8.2	18.81	18.65	-1.9	2,994	-0.06%
2022/07/05	14.2	19.14	42.2	19.14	19.25	-28	3,052	-0.92%
2022/07/04	27.3	18.43	77.2	18.54	18.55	-49.9	3,081	-1.62%
2022/07/01	28.2	18.62	66.2	18.22	18.20	-37.9	3,129	-1.21%
2022/06/30	11.2	19.32	11	19.20	19.20	0.2	3,170	0.01%
2022/06/29	7.3	19.89	87	19.87	19.75	-79.7	3,155	-2.52%
2022/06/28	4.9	20.10	0	0.00	20.15	4.9	3,163	0.16%
2022/06/27	9.2	20.20	10.9	20.20	20.30	-1.7	3,229	-0.05%
2022/06/24	4.4	19.92	5.4	20.01	19.90	-1	3,221	-0.03%
2022/06/23	2.1	19.57	6.2	19.66	19.50	-4.1	3,226	-0.13%
2022/06/22	2.7	19.57	10.2	19.71	19.45	-7.5	3,242	-0.23%
2022/06/21	1	19.90	19	19.95	20.20	-18	3,244	-0.55%
2022/06/20	18.2	19.98	20.4	19.72	19.25	-2.2	3,272	-0.07%
2022/06/17	1.8	20.13	10	20.15	20.45	-8.2	3,384	-0.24%
2022/06/16	8	20.48	195.1	20.57	20.15	-187	3,383	-5.53%	大賣/鉅額交易
2022/06/15	28	20.80	48.2	20.72	20.75	-20.2	3,387	-0.60%
2022/06/14	2.2	20.06	19	19.93	20.30	-16.8	3,404	-0.49%
2022/06/13	16.2	20.07	7.2	20.13	20.10	9	3,449	0.26%
2022/06/10	9	20.56	7	20.64	20.60	2	3,470	0.06%
2022/06/09	5	20.56	9	20.63	20.75	-4	3,496	-0.11%
2022/06/08	14.1	20.44	4.3	20.48	20.40	9.9	3,487	0.28%
2022/06/07	10.2	20.50	5.1	20.41	20.50	5.1	3,530	0.14%
2022/06/06	11.3	20.38	1	20.40	20.35	10.3	3,568	0.29%
2022/06/02	8.1	20.47	5	20.51	20.45	3.1	3,633	0.09%
2022/06/01	10.1	20.58	3.3	20.52	20.40	6.8	3,724	0.18%
2022/05/31	17.2	20.32	5.2	20.43	20.20	12	3,737	0.32%
2022/05/30	5.1	20.41	9.5	20.42	20.35	-4.4	3,735	-0.12%
2022/05/27	3	20.12	19.1	20.12	20.10	-16.1	3,747	-0.43%
2022/05/26	2.1	19.95	6.2	19.99	19.75	-4.1	3,773	-0.11%
2022/05/25	2.1	19.66	2.2	19.92	19.85	0	3,838	0.00%
2022/05/24	6.2	19.68	0.2	19.90	19.60	5.9	4,058	0.15%
2022/05/23	11.2	19.95	3.3	19.95	19.90	7.9	4,097	0.19%
2022/05/20	5.1	19.83	27.2	19.92	19.90	-22	4,173	-0.53%
2022/05/19	23.3	19.34	5	19.40	19.50	18.3	4,236	0.43%
2022/05/18	2.1	19.85	6.3	19.81	19.95	-4.2	4,255	-0.10%
2022/05/17	7.2	19.71	3	19.70	19.75	4.2	4,300	0.10%
2022/05/16	3.3	19.53	15	19.58	19.60	-11.8	4,341	-0.27%
2022/05/13	16.1	19.30	23.2	19.31	19.25	-7.1	4,523	-0.16%
2022/05/12	14.5	18.99	46	18.94	18.85	-31.5	4,604	-0.68%
2022/05/11	17.3	19.23	16	19.28	19.15	1.3	4,622	0.03%
2022/05/10	9.1	19.15	10	19.43	19.45	-0.9	4,667	-0.02%
2022/05/09	26.2	19.53	25.2	19.47	19.30	1	4,776	0.02%
2022/05/06	7.7	20.09	16	20.09	20.05	-8.3	5,047	-0.17%
2022/05/05	15	20.61	3	20.67	20.55	12	5,150	0.23%
2022/05/04	2.2	20.52	19.1	20.54	20.55	-16.8	5,205	-0.32%
2022/05/03	12.5	20.35	20.1	20.40	20.30	-7.6	5,255	-0.14%
2022/04/29	3.3	20.77	16	20.69	20.60	-12.7	5,321	-0.24%
2022/04/28	8.4	20.41	8	20.48	20.35	0.4	5,379	0.01%
2022/04/27	19.4	20.26	45.7	20.26	20.35	-26.3	5,463	-0.48%
2022/04/26	57	20.63	45	20.65	20.85	12	5,580	0.22%
2022/04/25	96	20.85	14.2	20.98	20.45	81.8	5,602	1.46%
2022/04/22	80.8	22.04	25.1	21.98	21.85	55.7	5,460	1.02%
2022/04/21	140.3	22.81	150	22.89	22.10	-9.8	5,446	-0.18%	大買/大賣/
2022/04/20	180.6	21.95	18.7	22.07	22.45	161.9	5,639	2.87%	大買/鉅額交易
2022/04/19	3.8	22.37	1	22.35	22.40	2.8	5,556	0.05%
2022/04/18	17.5	22.19	11.2	22.16	22.20	6.2	5,625	0.11%
2022/04/15	44.1	22.61	3.1	22.71	22.60	41	5,670	0.72%
2022/04/14	9.5	23.13	15.7	23.21	23.10	-6.1	5,716	-0.11%
2022/04/13	3.4	23.12	19.6	23.10	23.30	-16.2	5,865	-0.28%
2022/04/12	36.2	22.97	24.2	22.92	22.95	12	5,990	0.20%
2022/04/11	51.6	23.47	27.3	23.50	23.45	24.3	6,012	0.40%
2022/04/08	12	23.49	44.8	23.65	23.75	-32.7	6,059	-0.54%
2022/04/07	59.3	23.65	54.1	23.51	23.30	5.3	6,115	0.09%
2022/04/06	44.6	23.63	48.3	23.65	23.85	-3.8	6,152	-0.06%
2022/04/01	15.1	23.17	7	23.19	23.25	8.1	6,207	0.13%
2022/03/31	38.7	23.57	27	23.46	23.40	11.7	6,438	0.18%
2022/03/30	20	23.61	74.6	23.64	23.70	-54.6	6,685	-0.82%
2022/03/29	15.5	23.24	7.4	23.25	23.15	8.1	7,165	0.11%
2022/03/28	111.2	23.10	39.7	23.02	23.35	71.5	8,034	0.89%	大買/
2022/03/25	43.4	23.33	27.1	23.37	23.30	16.4	8,932	0.18%
2022/03/24	12.5	23.55	14.6	23.62	23.65	-2.1	9,883	-0.02%
2022/03/23	44.6	23.56	45.2	23.64	23.60	-0.6	12,423	0.00%
2022/03/22	263.3	24.05	72	24.12	23.85	191.3	13,044	1.47%	大買/鉅額交易
2022/03/21	36.4	23.46	44.4	23.56	23.55	-7.9	13,177	-0.06%
2022/03/18	23.1	23.36	14.4	23.41	23.45	8.7	13,194	0.07%
2022/03/17	23.4	23.26	28.2	23.34	23.35	-4.8	13,288	-0.04%
2022/03/16	28.3	22.79	37.1	22.91	22.95	-8.9	13,419	-0.07%
2022/03/15	10.2	22.83	18.8	22.83	22.70	-8.5	13,811	-0.06%
2022/03/14	8	22.79	27	22.81	22.90	-19	13,848	-0.14%
2022/03/11	20.6	22.63	14.3	22.63	22.60	6.3	13,862	0.05%
2022/03/10	11.2	22.78	30	22.78	22.75	-18.8	13,880	-0.14%
2022/03/09	11.7	22.26	8.1	22.36	22.40	3.6	13,910	0.03%
2022/03/08	37.3	22.04	22.5	22.17	22.10	14.8	13,960	0.11%
2022/03/07	67	22.45	35.8	22.44	22.60	31.2	13,974	0.22%
2022/03/04	20.6	23.20	25	23.19	23.05	-4.4	13,960	-0.03%
2022/03/03	21.3	23.58	3.1	23.65	23.50	18.2	14,082	0.13%
2022/03/02	9.3	23.50	14.1	23.54	23.65	-4.8	14,210	-0.03%
2022/03/01	8.2	23.48	31.4	23.53	23.55	-23.2	14,308	-0.16%
2022/02/25	34.8	22.98	45.3	23.05	23.25	-10.4	14,623	-0.07%
2022/02/24	148.6	23.14	89.5	23.29	22.80	59.1	14,675	0.40%	大買/
2022/02/23	41.7	24.02	24.2	23.98	23.95	17.5	14,520	0.12%
2022/02/22	83.7	23.96	22.4	23.83	23.85	61.3	14,567	0.42%
2022/02/21	40.4	24.33	32.9	24.28	24.35	7.5	14,613	0.05%
2022/02/18	29	24.00	30.1	23.92	24.05	-1.1	14,665	-0.01%
2022/02/17	28.7	24.10	45.3	24.09	24.15	-16.7	14,807	-0.11%
2022/02/16	14.3	24.13	15.3	24.22	24.05	-1	14,955	-0.01%
2022/02/15	114.1	24.36	67.1	24.31	23.95	47.1	15,296	0.31%	大買/
2022/02/14	43.9	24.84	20.1	24.86	24.70	23.7	15,734	0.15%
2022/02/11	7	25.26	67.5	25.29	25.50	-60.5	17,230	-0.35%
2022/02/10	49.1	25.32	25.3	25.34	25.25	23.8	17,644	0.14%
2022/02/09	61.7	25.34	67.9	25.44	25.45	-6.2	17,754	-0.04%
2022/02/08	138.6	25.46	193.3	25.51	25.40	-54.7	17,725	-0.31%	大買/大賣/
2022/02/07	44.7	24.63	61.7	24.69	24.90	-17.1	17,822	-0.10%
2022/01/26	13.3	23.89	27.5	23.96	24.15	-14.2	18,094	-0.08%
2022/01/25	31.2	23.79	10.7	23.81	23.90	20.5	18,220	0.11%
2022/01/24	17.7	23.63	30.2	23.65	24.15	-12.5	18,261	-0.07%
2022/01/21	18.3	23.94	19.1	23.98	24.10	-0.8	18,288	0.00%
2022/01/20	27.2	24.18	57.8	24.12	24.30	-30.6	18,286	-0.17%
2022/01/19	84	24.10	53.4	24.14	23.80	30.6	18,270	0.17%
2022/01/18	157.2	24.89	125.1	25.00	24.55	32	18,276	0.18%	大買/大賣/
2022/01/17	33.7	24.70	22	24.69	24.70	11.7	18,344	0.06%
2022/01/14	62.8	24.63	67.2	24.73	24.90	-4.4	18,559	-0.02%
2022/01/13	209.1	25.01	197.9	24.99	25.05	11.3	18,711	0.06%	大買/大賣/
2022/01/12	26.4	24.39	22	24.36	24.50	4.4	18,743	0.02%
2022/01/11	54.4	24.38	25.2	24.49	24.35	29.3	19,360	0.15%
2022/01/10	53.3	24.59	25.7	24.54	24.55	27.6	19,764	0.14%
2022/01/07	40.4	24.53	101.1	24.72	24.75	-60.7	19,838	-0.31%	大賣/
2022/01/06	95.1	24.89	103.1	24.78	24.80	-7.9	19,854	-0.04%	大賣/
2022/01/05	99.8	25.49	105.6	25.50	25.25	-5.8	19,933	-0.03%	大賣/
2022/01/04	40.4	25.37	84.3	25.32	25.30	-43.9	20,170	-0.22%
2022/01/03	71.1	25.21	94.5	25.28	25.50	-23.4	20,322	-0.11%
2021/12/30	55.1	25.63	35.4	25.76	25.55	19.7	20,661	0.10%
2021/12/29	41.4	25.61	84.5	25.62	25.60	-43.2	21,591	-0.20%
2021/12/28	198.2	25.50	120.3	25.50	25.45	77.9	21,921	0.36%	大買/大賣/
2021/12/27	238.8	25.89	210.9	25.96	25.80	27.9	22,525	0.12%	大買/大賣/
2021/12/24	310.1	25.75	265.9	25.77	25.75	44.2	24,401	0.18%	大買/大賣/
2021/12/23	805.4	26.41	540.4	26.22	25.95	265	24,971	1.06%	大買/大賣/鉅額交易
2021/12/22	1,066.4	27.07	772.1	27.05	27.00	294.3	24,962	1.18%	大買/大賣/鉅額交易
2021/12/21	875.2	26.50	1,084.2	26.59	27.00	-209	24,329	-0.86%	大買/大賣/鉅額交易
2021/12/20	1,141.7	26.35	861.9	26.34	26.25	279.8	23,597	1.19%	大買/大賣/鉅額交易
2021/12/17	1,786.9	26.38	2,148.5	26.58	26.40	-361.6	22,651	-1.60%	大買/大賣/鉅額交易
2021/12/16	610.9	25.06	683.6	24.97	24.80	-72.6	20,113	-0.36%	大買/大賣/
2021/12/15	128.5	24.26	198.7	24.29	24.20	-70.2	19,481	-0.36%	大買/大賣/
2021/12/14	20.2	23.59	50.2	23.55	23.45	-30	19,223	-0.16%
2021/12/13	79.2	23.94	38.1	24.02	23.55	41.1	19,195	0.21%
2021/12/10	128	23.60	59	23.71	24.00	69	19,132	0.36%	大買/
2021/12/09	134.8	24.09	233.3	23.94	24.00	-98.5	18,973	-0.52%	大買/大賣/
2021/12/08	43.8	23.06	33.7	23.18	22.90	10.1	18,568	0.05%
2021/12/07	8.9	22.99	25.6	23.03	23.10	-16.7	18,514	-0.09%
2021/12/06	37.4	22.89	17.2	22.94	22.85	20.2	18,508	0.11%
2021/12/03	63.6	23.07	80.1	23.08	23.10	-16.5	18,558	-0.09%
2021/12/02	37.3	22.72	38	22.72	22.75	-0.7	18,509	0.00%
2021/12/01	85	22.83	44	22.89	22.90	41	18,476	0.22%
2021/11/30	100.8	22.99	42.5	22.93	22.85	58.3	18,429	0.32%
2021/11/29	72.8	22.92	63.1	22.97	22.85	9.7	18,388	0.05%
2021/11/26	105	23.81	62.1	23.81	23.60	42.9	18,271	0.23%	大買/
2021/11/25	58.2	24.37	45.6	24.45	24.45	12.6	18,141	0.07%
2021/11/24	126.1	24.30	306	24.34	24.65	-179.9	18,033	-1.00%	大買/大賣/鉅額交易
2021/11/23	99.2	23.78	65.2	23.71	23.50	34.1	17,695	0.19%
2021/11/22	23.6	23.66	16.8	23.67	23.65	6.8	17,611	0.04%
2021/11/19	75.6	23.53	47	23.56	23.40	28.5	17,593	0.16%
2021/11/18	47.7	23.80	69.2	23.85	23.55	-21.5	17,570	-0.12%
2021/11/17	75.2	23.49	80.6	23.47	23.45	-5.4	17,560	-0.03%
2021/11/16	131	23.94	79.3	23.97	23.75	51.7	17,560	0.29%	大買/
2021/11/15	139.1	24.42	109.6	24.45	24.25	29.5	17,452	0.17%	大買/大賣/
2021/11/12	159.4	25.09	127.8	25.09	25.00	31.6	17,356	0.18%	大買/大賣/
2021/11/11	398.9	24.83	470	24.94	25.10	-71.1	17,089	-0.42%	大買/大賣/
2021/11/10	831.3	25.37	1,012.9	25.63	24.90	-181.6	16,592	-1.09%	大買/大賣/鉅額交易
2021/11/09	119.2	23.99	245.7	24.15	24.15	-126.5	15,050	-0.84%	大買/大賣/鉅額交易
2021/11/08	109.2	23.58	79	23.63	23.40	30.1	14,634	0.21%	大買/
2021/11/05	36.8	23.37	63.4	23.39	23.55	-26.6	14,544	-0.18%
2021/11/04	418.7	24.02	179.9	23.88	23.50	238.8	14,499	1.65%	大買/大賣/鉅額交易
2021/11/03	179.1	23.50	378.1	23.77	23.70	-199	14,121	-1.41%	大買/大賣/鉅額交易
2021/11/02	118.7	23.13	91.4	23.18	22.65	27.3	13,823	0.20%	大買/
2021/11/01	37.1	22.79	72.2	22.85	22.70	-35.1	13,701	-0.26%
2021/10/29	49.1	22.62	59.4	22.60	22.70	-10.3	13,668	-0.08%
2021/10/28	53.5	22.38	73	22.38	22.30	-19.5	13,602	-0.14%
2021/10/27	110.2	22.74	71.2	22.70	22.60	39	13,593	0.29%	大買/
2021/10/26	129	22.75	65.1	22.66	22.60	64	13,576	0.47%	大買/
2021/10/25	75.5	23.39	152	23.45	23.30	-76.5	13,507	-0.57%	大賣/
2021/10/22	211.4	23.19	136.2	23.05	22.90	75.2	13,368	0.56%	大買/大賣/
2021/10/21	171.4	23.83	237.2	23.78	23.85	-65.8	13,208	-0.50%	大買/大賣/
2021/10/20	554.8	23.81	379.5	23.84	24.05	175.3	13,160	1.33%	大買/大賣/鉅額交易
2021/10/19	460	23.08	577.2	23.26	24.05	-117.3	13,011	-0.90%	大買/大賣/鉅額交易
2021/10/18	280.4	21.80	314.6	22.03	23.00	-34.2	12,404	-0.28%	大買/大賣/
2021/10/15	50.1	21.08	68.3	21.11	21.15	-18.2	12,097	-0.15%
2021/10/14	85.8	20.82	87.3	20.95	20.85	-1.5	12,110	-0.01%
2021/10/13	200.2	21.23	124.2	21.21	20.85	76	12,104	0.63%	大買/大賣/
2021/10/12	212.6	21.60	100.2	21.76	21.30	112.4	12,066	0.93%	大買/鉅額交易
2021/10/08	164.7	23.28	160	23.10	23.10	4.7	11,952	0.04%	大買/大賣/
2021/10/07	352.9	23.38	334.4	23.51	23.35	18.5	12,063	0.15%	大買/大賣/
2021/10/06	978.5	23.40	926.7	23.30	23.20	51.8	12,124	0.43%	大買/大賣/
2021/10/05	312.9	21.87	333.9	21.85	22.35	-21	11,277	-0.19%	大買/大賣/
2021/10/04	759.1	23.14	670.4	23.24	22.15	88.7	11,048	0.80%	大買/大賣/
2021/10/01	2,959.8	25.53	2,648	25.19	23.90	311.8	10,608	2.94%	大買/大賣/鉅額交易
2021/09/30	399	25.32	1,047.6	25.64	26.20	-648.6	8,756	-7.41%	大買/大賣/鉅額交易
2021/09/29	375	23.55	377.6	23.61	23.85	-2.6	8,147	-0.03%	大買/大賣/
2021/09/28	134.1	22.70	158	22.64	22.45	-23.9	8,052	-0.30%	大買/大賣/
2021/09/27	211.7	22.57	179.5	22.65	22.70	32.2	8,760	0.37%	大買/大賣/
2021/09/24	9.1	21.66	28.9	21.69	21.40	-19.8	10,021	-0.20%
2021/09/23	9.5	21.24	8	21.31	21.10	1.5	11,362	0.01%
2021/09/22	37.3	21.18	24	21.18	21.05	13.3	11,765	0.11%
2021/09/17	6.8	22.13	4.2	22.23	22.00	2.5	12,146	0.02%
2021/09/16	12.3	22.56	7	22.47	22.35	5.3	12,419	0.04%
2021/09/15	7	22.46	22.2	22.60	22.60	-15.2	12,803	-0.12%
2021/09/14	18.7	22.45	3.2	22.54	22.20	15.5	13,171	0.12%
2021/09/13	7	22.26	21	22.45	22.50	-14	13,771	-0.10%
2021/09/10	5	21.98	17.1	21.98	21.95	-12.1	14,018	-0.09%
2021/09/09	14.6	21.54	36.4	21.54	21.80	-21.8	14,297	-0.15%
2021/09/08	40	21.70	23.2	21.83	21.50	16.8	14,578	0.12%
2021/09/07	32.6	22.58	58.6	22.39	22.45	-26	14,818	-0.18%
2021/09/06	58.4	22.59	14.4	22.72	22.20	44	15,132	0.29%
2021/09/03	74.3	23.21	95	23.29	23.25	-20.7	15,664	-0.13%
2021/09/02	23.3	23.12	9.6	23.20	22.95	13.7	16,904	0.08%
2021/09/01	8.3	23.68	17	23.72	23.55	-8.7	17,280	-0.05%
2021/08/31	15.4	23.33	20	23.27	23.35	-4.7	17,626	-0.03%
2021/08/30	7.9	23.52	12	23.62	23.60	-4.1	19,100	-0.02%
2021/08/27	11	23.48	55.1	23.54	23.60	-44.1	22,345	-0.20%
2021/08/26	32.5	23.55	28.2	23.56	23.55	4.3	23,781	0.02%
2021/08/25	62.6	23.50	65.8	23.62	23.75	-3.2	24,423	-0.01%
2021/08/24	23.1	23.22	29	23.33	23.20	-6	24,926	-0.02%
2021/08/23	42.8	23.11	46.5	22.94	23.20	-3.7	25,416	-0.01%
2021/08/20	85	22.21	124.6	22.35	22.25	-39.6	26,099	-0.15%	大賣/
2021/08/19	13.3	21.97	28.4	22.26	21.75	-15.1	26,729	-0.06%
2021/08/18	60.7	22.07	52.4	22.01	22.75	8.3	28,678	0.03%
2021/08/17	19.6	22.36	70.9	22.47	22.25	-51.3	31,609	-0.16%
2021/08/16	155	22.11	216.8	21.97	22.00	-61.9	33,334	-0.19%	大買/大賣/
2021/08/13	43.7	23.06	69.4	23.24	22.90	-25.8	34,412	-0.07%
2021/08/12	6.2	23.35	31.3	23.48	23.50	-25.1	35,749	-0.07%
2021/08/11	43	23.30	158.6	23.09	23.15	-115.5	36,940	-0.31%	大賣/鉅額交易
2021/08/10	31.7	23.91	44	23.97	23.70	-12.3	38,828	-0.03%
2021/08/09	41.7	24.01	39.1	23.97	23.90	2.6	39,412	0.01%
2021/08/06	13.1	24.31	27.3	24.44	24.15	-14.2	40,526	-0.03%
2021/08/05	146.1	24.44	59.1	24.28	24.25	87	41,475	0.21%	大買/
2021/08/04	20.8	24.78	70.9	24.78	24.75	-50.2	43,205	-0.12%
2021/08/03	17.7	24.51	10.5	24.58	24.55	7.2	45,622	0.02%
2021/08/02	36.2	24.28	138.4	24.32	24.80	-102.2	46,845	-0.22%	大賣/鉅額交易
2021/07/30	57.1	24.47	41.2	24.59	24.25	15.9	47,630	0.03%
2021/07/29	56.5	24.82	57.2	24.68	24.95	-0.7	48,719	0.00%
2021/07/28	68.9	23.97	127.2	24.00	24.05	-58.3	49,717	-0.12%	大賣/
2021/07/27	52.5	24.61	67.8	24.67	24.40	-15.3	52,575	-0.03%
2021/07/26	218.3	25.07	185.5	24.85	24.75	32.8	54,629	0.06%	大買/大賣/
2021/07/23	144	25.62	193.5	25.63	25.90	-49.5	55,493	-0.09%	大買/大賣/
2021/07/22	40.3	24.40	114.1	24.44	24.45	-73.8	55,834	-0.13%	大賣/
2021/07/21	140.4	24.57	100.5	24.48	24.30	39.9	56,459	0.07%	大買/
2021/07/20	149.1	25.01	111.7	25.08	24.90	37.4	56,754	0.07%	大買/大賣/
2021/07/19	106.6	25.81	86.2	25.86	25.85	20.4	58,024	0.04%	大買/
2021/07/16	186.7	26.07	140.4	26.17	26.15	46.3	59,471	0.08%	大買/大賣/
2021/07/15	112.5	25.84	108.9	25.93	26.55	3.6	60,008	0.01%	大買/大賣/
2021/07/14	205.9	25.17	216.2	25.17	25.35	-10.3	60,139	-0.02%	大買/大賣/
2021/07/13	364.9	26.28	355.5	26.36	25.90	9.4	60,596	0.02%	大買/大賣/
2021/07/12	200.5	27.70	112.9	27.65	27.25	87.6	60,714	0.14%	大買/大賣/
2021/07/09	144.6	27.84	230.5	27.86	27.60	-85.9	61,100	-0.14%	大買/大賣/
2021/07/08	159.3	28.27	258	28.32	28.45	-98.7	61,736	-0.16%	大買/大賣/
2021/07/07	151.6	27.93	204.9	27.96	27.75	-53.3	62,815	-0.08%	大買/大賣/
2021/07/06	167.5	28.01	169.4	28.05	27.95	-1.9	64,157	0.00%	大買/大賣/
2021/07/05	348.5	28.14	345.6	28.27	27.95	2.9	65,726	0.00%	大買/大賣/
2021/07/02	1,336.2	29.51	1,590.6	29.60	28.50	-254.4	66,132	-0.38%	大買/大賣/鉅額交易
2021/07/01	1,730.7	29.79	1,192.1	29.85	28.85	538.6	65,533	0.82%	大買/大賣/鉅額交易
2021/06/30	887	28.86	1,070.5	28.82	29.55	-183.5	64,625	-0.28%	大買/大賣/鉅額交易
2021/06/29	348.8	27.91	428.5	27.87	27.60	-79.7	63,540	-0.13%	大買/大賣/
2021/06/28	280.1	27.61	336.4	27.60	28.00	-56.3	63,857	-0.09%	大買/大賣/
2021/06/25	237.7	27.59	181.2	27.78	27.25	56.5	64,103	0.09%	大買/大賣/
2021/06/24	158.5	27.62	223.9	27.63	27.45	-65.4	67,012	-0.10%	大買/大賣/
2021/06/23	459	27.42	331.4	27.47	27.00	127.6	68,575	0.19%	大買/大賣/鉅額交易
2021/06/22	386.2	27.31	565.6	27.28	27.50	-179.4	69,272	-0.26%	大買/大賣/鉅額交易
2021/06/21	243.9	26.43	377.4	26.41	26.10	-133.5	68,808	-0.19%	大買/大賣/鉅額交易
2021/06/18	214.1	26.88	140.1	26.87	26.75	73.9	69,077	0.11%	大買/大賣/
2021/06/17	253.4	26.58	359.6	26.59	27.20	-106.2	69,448	-0.15%	大買/大賣/鉅額交易
2021/06/16	292.2	26.74	256.7	26.59	26.15	35.5	69,181	0.05%	大買/大賣/
2021/06/15	246.9	26.63	390.6	26.66	26.75	-143.8	68,930	-0.21%	大買/大賣/鉅額交易
2021/06/11	620.1	27.27	650.1	27.36	27.00	-29.9	68,621	-0.04%	大買/大賣/
2021/06/10	1,212.1	27.09	1,046.3	27.24	27.15	165.8	68,075	0.24%	大買/大賣/鉅額交易
2021/06/09	412.2	29.39	521.1	29.26	28.80	-108.9	66,843	-0.16%	大買/大賣/鉅額交易
2021/06/08	364.4	29.91	390.1	29.91	29.85	-25.8	66,487	-0.04%	大買/大賣/
2021/06/07	2,200	30.47	2,114.6	30.23	29.75	85.4	66,165	0.13%	大買/大賣/
2021/06/04	4,059.1	31.25	2,685.7	30.93	29.60	1,373.4	64,747	2.12%	大買/大賣/鉅額交易
2021/06/03	900	30.08	1,763.1	30.61	31.20	-863.1	61,688	-1.40%	大買/大賣/鉅額交易
2021/06/02	566.8	28.62	453.6	28.58	28.40	113.2	60,531	0.19%	大買/大賣/鉅額交易
2021/06/01	552.1	27.83	937.3	27.91	28.45	-385.3	60,002	-0.64%	大買/大賣/鉅額交易
2021/05/31	630.5	28.36	559.8	28.33	28.00	70.7	59,653	0.12%	大買/大賣/
2021/05/28	758.3	28.68	663.2	28.77	28.45	95.1	59,169	0.16%	大買/大賣/
2021/05/27	629.1	28.50	567.3	28.41	28.05	61.9	58,474	0.11%	大買/大賣/
2021/05/26	2,240.2	29.16	2,210.5	29.00	28.35	29.7	57,856	0.05%	大買/大賣/
2021/05/25	3,588.6	29.59	2,697.1	28.90	28.05	891.5	56,060	1.59%	大買/大賣/鉅額交易
2021/05/24	1,661.7	27.13	1,597.9	27.42	28.40	63.8	53,091	0.12%	大買/大賣/
2021/05/21	668.9	24.85	1,114.8	25.00	25.85	-445.9	51,366	-0.87%	大買/大賣/鉅額交易
2021/05/20	1,085.1	24.59	971.5	24.62	23.50	113.6	50,182	0.23%	大買/大賣/鉅額交易
2021/05/19	1,044.8	23.53	1,044.1	23.64	24.20	0.7	48,810	0.00%	大買/大賣/
2021/05/18	1,952	23.02	1,849.9	23.02	23.60	102.1	47,642	0.21%	大買/大賣/鉅額交易
2021/05/17	261.6	22.21	430.2	22.18	22.10	-168.6	45,720	-0.37%	大買/大賣/鉅額交易
2021/05/14	858	25.93	635.1	25.69	24.55	223	45,080	0.49%	大買/大賣/鉅額交易
2021/05/13	588.8	27.67	689.3	27.46	27.25	-100.5	43,917	-0.23%	大買/大賣/
2021/05/12	2,266.3	33.51	1,842.9	33.17	30.25	423.4	42,880	0.99%	大買/大賣/鉅額交易
2021/05/11	2,004.6	33.63	1,861.1	33.60	33.60	143.6	41,145	0.35%	大買/大賣/鉅額交易
2021/05/10	893.9	30.98	1,435.7	31.16	31.65	-541.9	38,699	-1.40%	大買/大賣/鉅額交易
2021/05/07	888.9	29.70	692.9	29.37	29.30	195.9	37,531	0.52%	大買/大賣/鉅額交易
2021/05/06	1,169.3	29.60	958.7	29.56	29.75	210.6	36,700	0.57%	大買/大賣/鉅額交易
2021/05/05	1,026.2	28.63	1,014.6	28.26	28.20	11.6	35,557	0.03%	大買/大賣/
2021/05/04	3,853.7	31.12	3,238.6	30.18	28.05	615	34,468	1.78%	大買/大賣/鉅額交易
2021/05/03	1,085.5	30.41	918.3	30.63	31.05	167.2	31,524	0.53%	大買/大賣/鉅額交易
2021/04/29	926.5	28.99	857.1	28.75	28.25	69.4	29,388	0.24%	大買/大賣/
2021/04/28	415.2	27.58	368.5	27.55	28.20	46.7	28,342	0.16%	大買/大賣/
2021/04/27	513.5	27.85	529.6	27.52	27.20	-16.1	27,836	-0.06%	大買/大賣/
2021/04/26	197.5	26.88	262.8	26.89	27.00	-65.3	27,114	-0.24%	大買/大賣/
2021/04/23	1,217.5	27.20	714.8	26.89	26.85	502.7	26,686	1.88%	大買/大賣/鉅額交易
2021/04/22	274.4	27.25	876	27.17	27.70	-601.6	25,343	-2.37%	大買/大賣/鉅額交易
2021/04/21	665.9	25.38	456.1	25.40	25.20	209.9	24,059	0.87%	大買/大賣/鉅額交易
2021/04/20	225.1	24.51	215.1	24.45	24.60	10	23,356	0.04%	大買/大賣/
2021/04/19	581.1	25.35	572.2	25.43	24.95	8.9	23,049	0.04%	大買/大賣/
2021/04/16	376.1	24.77	551.3	24.73	24.80	-175.2	22,367	-0.78%	大買/大賣/鉅額交易
2021/04/15	416.5	24.00	464.4	24.09	24.05	-47.9	21,845	-0.22%	大買/大賣/
2021/04/14	531.7	23.25	440	23.10	23.60	91.7	21,336	0.43%	大買/大賣/
2021/04/13	1,551.8	24.79	1,031.2	24.24	23.05	520.6	20,738	2.51%	大買/大賣/鉅額交易
2021/04/12	813.3	23.75	1,072.7	23.94	24.30	-259.4	19,464	-1.33%	大買/大賣/鉅額交易
2021/04/09	1,271.3	22.52	863.1	22.52	22.10	408.1	17,943	2.27%	大買/大賣/鉅額交易
2021/04/08	237	20.67	443.2	20.91	21.55	-206.1	16,263	-1.27%	大買/大賣/鉅額交易
2021/04/07	303.7	19.62	297.7	19.61	19.60	6	15,506	0.04%	大買/大賣/
2021/04/06	223.3	19.25	484.9	19.30	19.50	-261.7	15,282	-1.71%	大買/大賣/鉅額交易
2021/04/01	184.5	18.96	199.9	18.98	18.90	-15.4	14,883	-0.10%	大買/大賣/
2021/03/31	586.6	19.22	716.7	19.26	19.25	-130	14,858	-0.88%	大買/大賣/鉅額交易
2021/03/30	874.1	18.98	673.7	18.95	19.15	200.4	14,774	1.36%	大買/大賣/鉅額交易
2021/03/29	4,138.7	19.73	2,733.8	19.46	19.25	1,404.9	14,222	9.88%	大買/大賣/鉅額交易
2021/03/26	1,781.6	18.50	1,884.2	18.72	19.25	-102.6	11,309	-0.91%	大買/大賣/鉅額交易
2021/03/25	611.8	17.03	775.1	17.17	17.50	-163.4	9,832	-1.66%	大買/大賣/鉅額交易
2021/03/24	165	16.08	136.2	15.98	15.95	28.8	8,805	0.33%	大買/大賣/
2021/03/23	346.5	16.15	187.5	16.03	16.05	158.9	9,118	1.74%	大買/大賣/鉅額交易
2021/03/22	218	15.97	265.5	16.09	16.35	-47.5	8,892	-0.53%	大買/大賣/
2021/03/19	4	14.94	19	14.91	14.90	-15	8,347	-0.18%
2021/03/18	30	15.03	12.4	14.92	14.90	17.5	8,370	0.21%
2021/03/17	2.6	14.84	1	14.95	14.85	1.6	8,425	0.02%
2021/03/16	18	14.89	7.2	14.92	14.90	10.8	8,531	0.13%
2021/03/15	27.6	14.91	13	14.95	14.90	14.6	8,627	0.17%
2021/03/12	32.3	14.76	15.6	14.85	15.00	16.7	8,705	0.19%
2021/03/11	1.7	14.91	6	14.84	14.85	-4.3	8,842	-0.05%
2021/03/10	30.3	14.95	16	14.87	14.80	14.3	8,954	0.16%
2021/03/09	20.2	15.19	8	15.43	15.15	12.2	9,060	0.13%
2021/03/08	43	15.11	103.9	15.16	15.20	-60.9	9,004	-0.68%	大賣/
2021/03/05	98	14.65	77	14.67	14.65	21	8,872	0.24%
2021/03/04	15.2	14.94	20.1	15.02	14.95	-4.9	9,035	-0.05%
2021/03/03	4	14.68	40	14.86	14.90	-36	8,921	-0.40%
2021/03/02	15	14.87	19.1	14.96	14.65	-4.1	8,948	-0.05%
2021/02/26	19	14.75	44	14.83	14.95	-25	8,977	-0.28%
2021/02/25	10	14.70	56.3	14.75	14.90	-46.3	9,002	-0.51%
2021/02/24	39.3	14.41	9.1	14.37	14.35	30.2	8,900	0.34%
2021/02/23	33	14.41	55.1	14.40	14.45	-22.1	9,122	-0.24%
2021/02/22	2	13.92	6.4	13.98	14.00	-4.4	9,386	-0.05%
2021/02/19	34	13.85	33.1	13.81	13.95	0.9	10,171	0.01%
2021/02/18	9	13.87	18	13.96	14.00	-9	10,378	-0.09%
2021/02/17	2.1	13.50	30	13.43	13.55	-28	10,565	-0.26%
2021/02/05	5.6	13.22	7	13.27	13.25	-1.4	10,757	-0.01%
2021/02/04	5	13.20	6	13.34	13.20	-1	11,069	-0.01%
2021/02/03	5	13.32	28	13.31	13.30	-23	11,422	-0.20%
2021/02/02	24.5	13.21	43.6	13.16	13.25	-19.1	12,354	-0.15%
2021/02/01	0	12.80	25	12.77	12.85	-25	13,070	-0.19%
2021/01/29	8.2	12.79	6	12.75	12.60	2.2	13,236	0.02%
2021/01/28	2.1	12.95	3	12.90	12.95	-1	13,413	-0.01%
2021/01/27	2.1	13.10	1	13.30	13.05	1.1	14,098	0.01%
2021/01/26	2.3	13.22	16	13.23	13.20	-13.7	14,481	-0.09%
2021/01/25	3	13.17	17	13.19	13.30	-14	14,557	-0.10%
2021/01/22	2.7	13.02	22.8	13.00	13.15	-20.1	14,656	-0.14%
2021/01/21	20.7	13.07	25.1	13.14	13.05	-4.4	15,037	-0.03%
2021/01/20	11.4	13.12	12.1	13.11	13.00	-0.7	15,483	0.00%
2021/01/19	3	13.65	7	13.61	13.50	-4	15,424	-0.03%
2021/01/18	1	13.31	52	13.47	13.60	-51	15,492	-0.33%
2021/01/15	25.2	13.84	18.2	13.86	13.75	7	15,503	0.05%
2021/01/14	74.7	14.40	34.1	14.28	14.40	40.6	15,512	0.26%
2021/01/13	5.1	13.78	6	13.83	13.75	-1	15,282	-0.01%
2021/01/12	26.1	13.82	38.1	13.91	13.65	-12	15,369	-0.08%
2021/01/11	19.1	14.04	27	14.18	14.05	-7.9	15,337	-0.05%
2021/01/08	18	13.92	8.8	14.02	13.90	9.2	15,278	0.06%
2021/01/07	16.5	14.18	16	14.20	14.25	0.5	15,251	0.00%
2021/01/06	15.2	14.32	116.7	14.44	14.00	-101.5	15,292	-0.66%	大賣/鉅額交易
2021/01/05	34	14.82	120.5	14.77	14.75	-86.5	15,108	-0.57%	大賣/
2021/01/04	13	14.87	44.6	14.88	14.95	-31.6	15,131	-0.21%
2020/12/31	11	15.02	29	14.99	15.00	-18	15,072	-0.12%
2020/12/30	38.1	15.21	13	15.27	15.20	25.1	14,992	0.17%
2020/12/29	24	15.34	175.6	15.39	15.30	-151.5	14,930	-1.01%	大賣/鉅額交易
2020/12/28	18	15.24	74	15.28	15.20	-56	14,832	-0.38%
2020/12/25	129.7	15.65	152.8	15.68	15.45	-23.1	14,701	-0.16%	大買/大賣/
2020/12/24	621.5	15.73	569.9	15.57	15.50	51.6	14,478	0.36%	大買/大賣/
2020/12/23	119	14.96	38	15.08	15.15	81	13,911	0.58%	大買/
2020/12/22	101.5	15.34	75.3	15.34	14.80	26.2	13,944	0.19%	大買/
2020/12/21	169.2	15.59	198.2	15.50	15.80	-29	13,932	-0.21%	大買/大賣/
2020/12/18	29.4	14.83	39.5	14.92	14.75	-10.1	13,612	-0.07%
2020/12/17	299.8	15.14	108.2	15.11	15.00	191.6	13,674	1.40%	大買/大賣/鉅額交易
2020/12/16	39.3	14.82	98.7	14.87	14.95	-59.4	13,596	-0.44%
2020/12/15	18.2	14.61	28.6	14.66	14.40	-10.4	13,735	-0.08%
2020/12/14	10.4	14.44	45.1	14.53	14.55	-34.6	13,725	-0.25%
2020/12/11	43.2	14.42	28.2	14.46	14.50	15	13,752	0.11%
2020/12/10	11.2	14.55	35.2	14.53	14.35	-24	13,725	-0.17%
2020/12/09	59.3	14.31	31.5	14.34	14.30	27.8	14,042	0.20%
2020/12/08	17.4	14.52	16.6	14.56	14.50	0.8	14,278	0.01%
2020/12/07	27.2	14.64	34	14.60	14.50	-6.9	14,474	-0.05%
2020/12/04	38.3	14.36	5	14.46	14.25	33.3	14,938	0.22%
2020/12/03	6.8	14.40	12	14.41	14.35	-5.2	14,835	-0.04%
2020/12/02	40.2	14.46	6.3	14.54	14.35	33.9	14,912	0.23%
2020/12/01	50	14.67	24.2	14.77	14.55	25.8	14,817	0.17%
2020/11/30	79.6	15.02	50.4	15.03	14.95	29.1	14,716	0.20%
2020/11/27	11.1	14.49	132.1	14.49	14.60	-121	14,449	-0.84%	大賣/鉅額交易
2020/11/26	19.2	14.45	21	14.45	14.45	-1.8	14,414	-0.01%
2020/11/25	36.9	14.31	25.8	14.31	14.20	11.2	14,432	0.08%
2020/11/24	123.1	14.27	47.3	14.30	14.15	75.8	14,412	0.53%	大買/
2020/11/23	34	14.43	48	14.44	14.45	-14	14,621	-0.10%
2020/11/20	120.1	14.62	67.9	14.61	14.50	52.1	14,953	0.35%	大買/
2020/11/19	300.5	15.29	259.3	15.24	15.05	41.2	14,785	0.28%	大買/大賣/
2020/11/18	319.4	15.28	317.6	15.28	15.50	1.8	14,435	0.01%	大買/大賣/
2020/11/17	81.5	14.45	65	14.48	14.70	16.5	13,642	0.12%
2020/11/16	77.2	14.54	57	14.48	14.30	20.2	13,540	0.15%
2020/11/13	35	14.26	102	14.31	14.30	-67	13,328	-0.50%	大賣/
2020/11/12	62.4	14.30	57.1	14.35	14.15	5.3	13,115	0.04%
2020/11/11	152.1	14.60	123	14.66	14.65	29.1	12,884	0.23%	大買/大賣/
2020/11/10	558.6	14.62	423	14.47	14.50	135.6	12,551	1.08%	大買/大賣/鉅額交易
2020/11/09	107.1	14.03	339.8	14.46	14.70	-232.7	11,631	-2.00%	大買/大賣/鉅額交易
2020/11/06	100.2	13.31	105	13.21	13.40	-4.8	10,913	-0.04%	大賣/
2020/11/05	225.4	13.45	207	13.40	13.25	18.4	10,751	0.17%	大買/大賣/
2020/11/04	209.1	13.65	436.4	13.68	13.55	-227.3	10,572	-2.15%	大買/大賣/鉅額交易
2020/11/03	174.6	13.03	132	13.13	13.00	42.6	9,901	0.43%	大買/大賣/
2020/11/02	5	12.41	18	12.56	12.60	-13	9,561	-0.14%
2020/10/30	18.2	12.59	18	12.52	12.30	0.2	9,517	0.00%
2020/10/29	18	12.49	25	12.58	12.60	-7	9,422	-0.07%
2020/10/28	140.5	12.85	131.3	12.99	12.65	9.2	9,130	0.10%	大買/大賣/
2020/10/27	5	12.41	49	12.38	12.35	-44	8,664	-0.51%
2020/10/26	36	12.53	14	12.49	12.45	22	8,635	0.25%
2020/10/23	19.1	12.24	28	12.29	12.20	-8.9	8,584	-0.10%
2020/10/22	23	12.17	30	12.10	12.00	-7	8,587	-0.08%
2020/10/21	6	12.23	18	12.16	12.15	-12	8,537	-0.14%
2020/10/20	30.2	12.31	40	12.34	12.20	-9.8	8,579	-0.11%
2020/10/19	18	12.04	25.2	12.01	12.05	-7.2	8,592	-0.08%
2020/10/16	21.1	12.12	13	12.06	12.00	8.1	8,558	0.09%
2020/10/15	22	12.28	48	12.15	12.05	-26	8,543	-0.30%
2020/10/14	44	12.27	33	12.35	12.25	11	8,507	0.13%
2020/10/13	26	12.06	29	11.97	12.05	-3	8,474	-0.04%
2020/10/12	24.1	12.03	30	11.94	11.90	-6	8,456	-0.07%
2020/10/08	35.3	11.80	3	11.77	11.75	32.3	8,400	0.38%
2020/10/07	4	11.71	11	11.83	11.80	-7	8,845	-0.08%
2020/10/06	2.1	11.60	11	11.73	11.80	-9	9,003	-0.10%
2020/10/05	4	11.64	10	11.59	11.60	-6	9,153	-0.07%
2020/09/30	3.1	11.42	1	11.40	11.45	2.1	9,334	0.02%
2020/09/29	6.1	11.33	0	0.00	11.30	6.1	9,481	0.06%
2020/09/28	5.1	11.42	3	11.43	11.50	2.1	9,598	0.02%
2020/09/25	26	11.43	15	11.40	11.15	11	9,734	0.11%
2020/09/24	35.1	11.61	18	11.68	11.35	17.1	9,665	0.18%
2020/09/23	32.3	12.14	26	12.12	11.95	6.3	9,522	0.07%
2020/09/22	51.3	12.54	41	12.50	12.35	10.3	9,574	0.11%
2020/09/21	73.1	13.01	59	13.08	12.90	14.1	9,686	0.15%
2020/09/18	36	12.85	109	12.82	12.80	-73	9,498	-0.77%	大賣/
2020/09/17	7	12.49	16	12.36	12.40	-9	9,302	-0.10%
2020/09/16	17	12.27	15	12.32	12.20	2	9,555	0.02%
2020/09/15	17	12.44	25	12.33	12.30	-8	10,450	-0.08%
2020/09/14	130.2	12.80	136	12.65	12.50	-5.8	11,773	-0.05%	大買/大賣/
2020/09/11	61	12.24	38	12.38	12.45	23	11,589	0.20%
2020/09/10	48	12.42	46	12.48	12.45	2	11,332	0.02%
2020/09/09	103	12.49	190.2	12.65	12.60	-87.2	11,164	-0.78%	大買/大賣/
2020/09/08	22	11.71	42	11.77	11.75	-20	10,508	-0.19%
2020/09/07	30.1	11.86	188	11.92	11.75	-157.9	10,454	-1.51%	大賣/鉅額交易
2020/09/04	6	11.38	16	11.44	11.40	-10	10,219	-0.10%
2020/09/03	7	11.41	22	11.50	11.45	-15	10,182	-0.15%
2020/09/02	19.1	11.47	12	11.43	11.45	7.1	10,248	0.07%
2020/09/01	28.9	11.63	35	11.61	11.55	-6.1	10,304	-0.06%
2020/08/31	9.1	11.78	51	11.73	11.70	-41.9	10,259	-0.41%
2020/08/28	30	11.65	17	11.64	11.65	13	10,252	0.13%
2020/08/27	154	11.84	128	11.79	11.70	26	10,153	0.26%	大買/大賣/
2020/08/26	54	11.81	269	11.74	12.20	-215	9,787	-2.20%	大賣/鉅額交易
2020/08/25	5.1	11.09	44	11.09	11.10	-38.9	9,351	-0.42%
2020/08/24	17	10.60	43	10.59	10.65	-26	9,288	-0.28%
2020/08/21	9	10.63	27	10.69	10.75	-18	9,264	-0.19%
2020/08/20	89.2	10.58	48	10.52	10.55	41.2	9,248	0.45%
2020/08/19	30	11.21	37	11.05	11.00	-7	9,122	-0.08%
2020/08/18	17	11.19	19	11.18	11.20	-2	9,074	-0.02%
2020/08/17	4	11.24	46	11.19	11.30	-42	9,171	-0.46%
2020/08/14	6	10.86	32	10.85	10.90	-26	9,126	-0.28%
2020/08/13	6	10.92	5	10.96	10.80	1	9,099	0.01%
2020/08/12	18	10.94	36	10.92	10.95	-18	9,072	-0.20%
2020/08/11	17	11.22	34	11.22	11.15	-17	9,010	-0.19%
2020/08/10	13	11.30	49	11.31	11.35	-36	8,987	-0.40%
2020/08/07	60	11.29	18	11.31	11.25	42	8,897	0.47%
2020/08/06	40	11.19	8	11.20	11.25	32	8,850	0.36%
2020/08/05	15	11.25	12	11.25	11.25	3	8,797	0.03%
2020/08/04	13	11.23	28	11.28	11.30	-15	8,754	-0.17%
2020/08/03	46	11.35	63	11.34	11.30	-17	8,725	-0.19%
2020/07/31	4	11.00	7	11.04	11.00	-3	8,619	-0.03%
2020/07/30	11	11.06	37	11.06	11.10	-26	8,599	-0.30%
2020/07/29	18	11.13	33	11.12	10.95	-15	8,580	-0.17%
2020/07/28	12	10.83	35	10.85	10.75	-23	8,564	-0.27%
2020/07/27	66	11.34	31	11.15	11.10	35	8,519	0.41%
2020/07/24	29	11.54	47	11.58	11.40	-18	8,462	-0.21%
2020/07/23	18	11.46	59	11.47	11.40	-41	8,356	-0.49%
2020/07/22	13	11.20	16	11.21	11.15	-3	8,227	-0.04%
2020/07/21	11	11.14	53	11.16	11.10	-42	8,189	-0.51%
2020/07/20	13	10.77	60	10.88	11.00	-47	8,151	-0.58%
2020/07/17	33.1	10.99	43	11.07	10.85	-10	8,105	-0.12%
2020/07/16	19	11.18	56	11.23	11.15	-37	8,044	-0.46%
2020/07/15	19	11.22	48	11.22	11.10	-29	7,995	-0.36%
2020/07/14	284	11.72	202	11.72	11.40	82	7,925	1.03%	大買/大賣/
2020/07/13	127	11.10	139	11.27	11.55	-12	7,455	-0.16%	大買/大賣/
2020/07/10	86	10.61	129	10.60	10.50	-43	7,275	-0.59%	大賣/
2020/07/09	58	11.16	95	11.15	10.95	-37	7,101	-0.52%
2020/07/08	21.1	11.36	268	11.37	11.40	-246.9	6,882	-3.59%	大賣/鉅額交易
2020/07/07	96	11.39	147	11.32	11.15	-51	6,724	-0.76%	大賣/
2020/07/06	136	11.32	190	11.32	11.55	-54	6,578	-0.82%	大買/大賣/
2020/07/03	99	11.18	187	11.23	11.20	-88	6,365	-1.38%	大賣/
2020/07/02	116	11.38	189	11.34	11.35	-73	6,266	-1.16%	大買/大賣/
2020/07/01	136	11.33	179	11.26	11.25	-43	6,124	-0.70%	大買/大賣/
2020/06/30	307	11.31	524.1	11.35	11.35	-217.1	5,894	-3.68%	大買/大賣/鉅額交易
2020/06/29	268	11.93	433	11.92	11.75	-165	5,631	-2.93%	大買/大賣/鉅額交易
2020/06/24	353.4	12.00	438.6	12.00	12.00	-85.3	5,447	-1.56%	大買/大賣/
2020/06/23	517	12.75	396.9	12.69	12.35	120.1	5,209	2.31%	大買/大賣/鉅額交易
2020/06/22	1,118.2	13.79	425	13.69	13.50	693.2	4,886	14.18%	大買/大賣/鉅額交易
2020/06/19	1,774	13.63	302	13.53	13.75	1,472	3,931	37.44%	大買/大賣/鉅額交易
2020/06/18	508	12.50	14	12.50	12.50	494	2,541	19.44%	大買/鉅額交易
2020/06/17	135	11.40	26	11.40	11.40	109	2,273	4.79%	大買/鉅額交易
2020/06/16	107.5	10.19	33	10.22	10.40	74.5	2,168	3.43%	大買/
2020/06/15	6	9.57	4	9.51	9.48	2	2,079	0.10%
2020/06/12	1	9.57	2	9.42	9.57	-1	2,084	-0.05%
2020/06/11	0	0.00	10	9.85	9.71	-10	2,085	-0.48%
2020/06/10	0	0.00	1	10.05	10.10	-1	2,071	-0.05%
2020/06/09	21	10.10	14	10.06	10.15	7	2,109	0.33%
2020/06/08	19	9.89	14	9.78	9.88	5	1,988	0.25%
2020/06/05	0	0.00	1	9.49	9.56	-1	1,880	-0.05%
2020/06/04	10	9.64	26	9.60	9.37	-16	1,882	-0.85%
2020/06/03	2	9.26	1	9.28	9.34	1	1,787	0.06%
2020/06/01	5	9.25	1	9.28	9.28	4	1,769	0.23%
2020/05/29	4	9.42	2	9.30	9.20	2	1,749	0.11%
2020/05/28	2	9.23	6	9.22	9.15	-4	1,673	-0.24%
2020/05/27	2	9.01	14	8.97	9.09	-12	1,666	-0.72%
2020/05/26	2	9.01	0	0.00	8.92	2	1,681	0.12%
2020/05/25	0	0.00	14	8.89	8.91	-14	1,680	-0.83%
2020/05/22	34	9.33	6	9.44	8.99	28	1,682	1.66%
2020/05/21	0	0.00	6	9.13	9.20	-6	1,546	-0.39%
2020/05/20	0	0.00	1	8.79	8.81	-1	1,495	-0.07%
2020/05/19	1	8.74	6	8.74	8.75	-5	1,494	-0.33%
2020/05/18	2	8.70	5	8.70	8.63	-3	1,501	-0.20%
2020/05/15	3	8.45	0	0.00	8.61	3	1,504	0.20%
2020/05/12	1	8.67	0	0.00	8.64	1	1,509	0.07%
2020/05/11	1	8.79	0	0.00	8.79	1	1,506	0.07%
2020/05/08	0	0.00	1	8.80	8.76	-1	1,520	-0.07%
2020/05/07	3	8.64	0	0.00	8.70	3	1,516	0.20%
2020/05/06	1	8.64	11	8.75	8.66	-10	1,512	-0.66%
2020/05/05	6	8.63	0	0.00	8.67	6	1,495	0.40%
2020/05/04	30	8.77	17	8.85	8.67	13	1,491	0.87%
2020/04/30	3	8.99	0	0.00	9.15	3	1,466	0.20%
2020/04/29	0	0.00	18	8.75	8.80	-18	1,456	-1.24%
2020/04/28	1	8.55	1	8.65	8.65	0	1,478	0.00%
2020/04/27	1	8.46	0	0.00	8.53	1	1,511	0.07%
2020/04/24	0.1	8.34	0	0.00	8.33	0.1	1,500	0.01%
2020/04/23	8	8.24	0	0.00	8.30	8	1,502	0.53%
2020/04/22	1	8.20	0	0.00	8.23	1	1,492	0.07%
2020/04/21	0	0.00	2	8.48	8.25	-2	1,484	-0.13%
2020/04/20	1	8.58	0	0.00	8.61	1	1,458	0.07%
2020/04/17	10	8.69	0	0.00	8.61	10	1,453	0.69%
2020/04/16	1	8.59	0	0.00	8.57	1	1,427	0.07%
2020/04/14	1	8.60	3	8.58	8.63	-2	1,409	-0.14%
2020/04/13	0	0.00	1	8.47	8.47	-1	1,400	-0.07%
2020/04/10	1	8.53	0	0.00	8.59	1	1,405	0.07%
2020/04/09	1	8.45	0	0.00	8.49	1	1,426	0.07%
2020/04/08	1	8.37	0	0.00	8.41	1	1,424	0.07%
2020/04/07	1	8.20	0	0.00	8.21	1	1,414	0.07%
2020/03/30	0	0.00	1	8.00	8.07	-1	1,448	-0.07%
2020/03/27	3	8.22	2	8.37	8.13	1	1,428	0.07%
2020/03/26	0	0.00	7	8.12	8.26	-7	1,396	-0.50%
2020/03/25	3	7.86	0	0.00	8.09	3	1,359	0.22%
2020/03/24	3	7.40	0	0.00	7.49	3	1,331	0.23%
2020/03/23	0	7.29	2	7.32	7.30	-2	1,315	-0.15%
2020/03/20	3	7.60	7	7.41	7.67	-4	1,323	-0.30%
2020/03/19	6	7.38	12	7.23	7.21	-6	1,323	-0.45%
2020/03/18	4	8.00	1	8.03	8.00	3	1,275	0.24%
2020/03/17	1	8.00	2	8.07	8.08	-1	1,277	-0.08%
2020/03/16	13	8.67	3	8.76	8.47	10	1,251	0.80%
2020/03/13	6	8.79	33	8.75	8.71	-27	1,235	-2.19%
2020/03/12	0	0.00	15	9.72	9.50	-15	1,198	-1.25%
2020/03/11	11	9.95	0	0.00	9.92	11	1,201	0.92%
2020/03/10	1	9.70	21	9.72	9.75	-20	1,224	-1.63%
2020/03/09	3	9.92	0	0.00	9.90	3	1,211	0.25%
2020/03/06	0	0.00	1	10.10	10.10	-1	1,210	-0.08%
2020/03/02	7	10.00	2	10.00	9.98	5	1,306	0.38%
2020/02/27	5	10.05	2	10.05	10.00	3	1,325	0.23%
2020/02/26	0.1	10.05	11	10.05	10.05	-10.9	1,322	-0.82%
2020/02/19	1	10.25	0	0.00	10.30	1	1,359	0.07%
2020/02/14	1	10.05	0	0.00	10.00	1	1,364	0.07%
2020/02/13	2	10.10	0	0.00	10.05	2	1,433	0.14%
2020/02/12	0.1	10.05	1	10.10	10.10	-0.9	1,464	-0.06%
2020/02/11	1	10.05	0	0.00	10.05	1	1,467	0.07%
2020/02/10	1	10.10	2	10.15	10.15	-1	1,455	-0.07%
2020/02/06	2	10.20	0	0.00	10.25	2	1,497	0.13%
2020/02/05	1	10.10	0	0.00	10.20	1	1,504	0.07%
2020/02/03	3	10.00	0	0.00	10.15	3	1,509	0.20%
2020/01/31	2	10.20	0	0.00	10.20	2	1,480	0.14%
2020/01/30	3	10.33	0	0.00	10.30	3	1,449	0.21%
2020/01/09	11	10.45	0	0.00	10.45	11	1,595	0.69%
2020/01/08	2	10.45	0	0.00	10.40	2	1,605	0.12%
2020/01/03	3	10.45	1	10.45	10.50	2	1,642	0.12%
2019/12/13	2	10.45	0	0.00	10.60	2	1,642	0.12%
2019/12/12	2	10.45	20	10.55	10.50	-18	1,624	-1.11%
2019/12/05	1	10.40	6	10.40	10.40	-5	1,555	-0.32%
2019/12/04	0	0.00	3	10.40	10.45	-3	1,526	-0.20%
2019/12/03	2	10.50	0	0.00	10.45	2	1,526	0.13%
2019/11/28	5	10.65	0	0.00	10.65	5	1,500	0.33%
2019/11/26	0	10.60	0	0.00	10.55	0	1,471	0.00%
2019/11/25	3	10.70	0	0.00	10.65	3	1,452	0.21%
2019/11/13	0.1	11.00	0	0.00	10.90	0.1	1,404	0.01%
2019/11/12	7	10.91	2	10.85	10.90	5	1,401	0.36%
2019/11/11	4	11.13	0	0.00	11.05	4	1,317	0.30%
2019/11/05	5.7	11.21	0	0.00	11.20	5.7	1,241	0.46%
2019/10/31	3	11.20	0	0.00	11.20	3	1,222	0.25%
2019/10/23	0	0.00	2	11.45	11.35	-2	1,131	-0.18%
2019/10/22	2	11.60	0	0.00	11.55	2	1,120	0.18%
2019/10/21	1	11.50	0	0.00	11.50	1	1,111	0.09%
2019/10/17	0	0.00	2	11.40	11.35	-2	1,037	-0.19%
2019/10/09	2	11.30	0	0.00	11.20	2	960	0.21%
2019/09/24	1	11.40	0	0.00	11.50	1	917	0.11%
2019/09/18	0	0.00	6	11.39	11.40	-6	842	-0.71%
2019/09/04	0	0.00	28	11.56	11.55	-28	848	-3.30%
2019/09/02	0	0.00	10	11.40	11.45	-10	850	-1.18%
2019/08/28	1	11.15	0	0.00	11.20	1	842	0.12%
2019/08/22	3	11.52	0	0.00	11.50	3	970	0.31%
2019/08/07	2	12.10	0	0.00	12.10	2	1,188	0.17%
2019/08/02	1	12.20	1	12.25	12.20	0	1,156	0.00%
2019/07/17	0	0.00	1	12.45	12.40	-1	1,147	-0.09%
2019/07/16	0	0.00	1	12.40	12.45	-1	1,142	-0.09%
2019/07/09	1	12.25	0	0.00	12.25	1	1,134	0.09%
2019/07/05	2	12.38	0	0.00	12.40	2	1,117	0.18%
2019/06/28	1	12.25	0	0.00	12.25	1	1,096	0.09%
2019/06/27	11	12.25	0	0.00	12.30	11	1,093	1.01%
2019/06/26	42	12.27	4	12.30	12.25	38	1,096	3.47%
2019/06/25	1	12.30	3	12.35	12.20	-2	1,086	-0.18%
2019/06/24	0	0.00	2	12.20	12.20	-2	1,066	-0.19%
2019/06/20	1	12.10	0	0.00	12.10	1	1,061	0.09%
2019/06/19	0.3	12.10	2	12.15	12.10	-1.7	1,074	-0.16%
2019/06/06	13	12.21	0	0.00	12.15	13	1,043	1.25%
2019/06/04	11	12.20	0	0.00	12.20	11	998	1.10%
2019/06/03	0	0.00	2	12.30	12.30	-2	976	-0.20%
2019/05/31	0	0.00	2	12.40	12.40	-2	957	-0.21%
2019/05/30	2	12.40	0	0.00	12.35	2	947	0.21%
2019/05/29	6	12.72	0	0.00	12.60	6	894	0.67%
2019/05/28	8	13.01	4	13.26	13.00	4	793	0.50%
2019/05/23	10	12.20	0	0.00	12.20	10	615	1.63%
2019/05/21	10	12.20	0	0.00	12.40	10	610	1.64%
2019/05/20	0	0.00	6	12.15	12.15	-6	577	-1.04%
2019/05/16	2	11.90	0	0.00	11.95	2	572	0.35%
2019/05/14	0.2	11.95	0	0.00	12.00	0.2	562	0.03%
2019/05/13	1	12.00	0	0.00	12.00	1	553	0.18%
2019/05/02	3	12.00	0	0.00	12.10	3	549	0.55%
2019/04/23	1	12.15	0	0.00	12.20	1	542	0.18%
2019/04/09	0	12.15	0	0.00	12.25	0	706	0.00%
2019/03/22	4	12.20	14	12.20	12.15	-10	660	-1.51%
2019/03/21	4	12.25	1	12.25	12.30	3	642	0.47%
2019/03/20	5	12.25	2	12.35	12.25	3	635	0.47%
2019/03/19	0	12.35	1	12.35	12.25	-1	630	-0.16%
2019/03/18	1	12.40	1	12.40	12.40	0	619	0.00%
2019/03/12	0	0.00	10	12.38	12.45	-10	607	-1.65%
2019/02/26	3	12.40	0	0.00	12.40	3	601	0.50%
2019/02/25	1	12.35	0	0.00	12.40	1	601	0.17%
2019/02/21	2	12.30	0	0.00	12.30	2	591	0.34%
2018/10/25	2	12.00	0	0.00	12.00	2	1,036	0.19%
2018/10/22	0	0.00	1	12.75	12.70	-1	999	-0.10%
2018/10/19	0	0.00	1	12.50	12.80	-1	999	-0.10%
2018/10/16	1	12.45	0	0.00	12.50	1	970	0.10%
2018/10/09	0	0.00	1	13.20	13.20	-1	919	-0.11%
2018/10/02	3	13.27	0	0.00	13.35	3	878	0.34%
2018/09/20	2	13.35	0	0.00	13.30	2	890	0.22%
2018/09/19	0	0.00	1	13.55	13.50	-1	883	-0.11%
2018/09/10	0	0.00	0.5	13.20	13.15	-0.5	943	-0.05%
2018/09/07	6	13.15	0	0.00	13.10	6	964	0.62%
2018/09/03	4	13.48	0	0.00	13.50	4	1,051	0.38%
2018/08/31	1	13.45	0	0.00	13.45	1	1,082	0.09%
2018/08/30	0	0.00	2	13.50	13.50	-2	1,104	-0.18%
2018/08/27	5	13.92	0	0.00	13.75	5	1,244	0.40%
2018/08/22	0	0.00	4	14.10	14.00	-4	1,824	-0.22%
2018/08/20	0	0.00	2	13.48	13.60	-2	1,783	-0.11%
2018/08/13	6	13.17	0	0.00	13.15	6	1,850	0.32%
2018/08/08	1	13.50	1	13.55	13.60	0	1,827	0.00%
2018/08/06	1	13.50	0	0.00	13.55	1	1,787	0.06%
2018/07/30	1	13.35	0	0.00	13.40	1	1,746	0.06%
2018/07/24	0	0.00	2	13.30	13.30	-2	1,742	-0.11%
2018/07/13	0	0.00	2	13.20	13.25	-2	1,727	-0.12%
2018/07/11	2	13.10	0	0.00	13.15	2	1,720	0.12%
2018/07/09	0	0.00	2	13.20	13.20	-2	1,711	-0.12%
2018/07/04	3	13.18	0	0.00	13.25	3	1,714	0.17%
2018/07/02	1	13.45	0	0.00	13.50	1	1,702	0.06%
2018/06/28	0	0.00	10	13.40	13.40	-10	1,696	-0.59%
2018/06/25	0	0.00	20	13.72	13.75	-20	1,681	-1.19%
2018/06/20	0	0.00	1	14.00	14.00	-1	1,666	-0.06%
2018/06/19	8	14.85	0	0.00	14.40	8	1,635	0.49%
2018/06/11	0	0.00	5	14.75	14.70	-5	1,463	-0.34%
2018/06/07	0	0.00	20	14.55	14.50	-20	1,411	-1.42%
2018/06/06	0	0.00	2	14.83	14.85	-2	1,389	-0.14%
2018/06/05	11	14.73	15	15.00	14.75	-4	1,349	-0.30%
2018/06/04	11	14.75	0	0.00	15.00	11	1,290	0.85%
2018/06/01	17.5	15.00	28	15.03	15.00	-10.5	1,227	-0.86%
2018/05/31	52	14.79	11	15.01	15.20	41	1,126	3.64%
2018/05/30	12	14.10	1	14.00	14.40	11	825	1.33%
2018/05/25	1	13.40	0	0.00	13.35	1	628	0.16%
2018/05/23	1	13.15	0	0.00	13.25	1	576	0.17%
2018/04/20	1	13.10	0	0.00	13.10	1	867	0.12%
2018/03/02	1	13.25	0	0.00	13.25	1	1,489	0.07%
2018/02/12	1	13.05	0	0.00	13.10	1	1,489	0.07%
2018/02/09	1	12.90	0	0.00	13.05	1	1,476	0.07%
2018/02/08	2	13.13	0	0.00	13.10	2	1,466	0.14%
2018/02/07	1	13.20	0	0.00	13.30	1	1,453	0.07%
2018/02/06	4	13.23	2	13.15	13.20	2	1,435	0.14%
2018/02/05	1	13.55	0	0.00	13.65	1	1,401	0.07%
2018/02/02	1	13.70	0	0.00	13.85	1	1,400	0.07%
2018/02/01	1	13.85	0	0.00	13.80	1	1,399	0.07%
2018/01/31	2	13.83	0	0.00	13.80	2	1,400	0.14%
2018/01/30	7	14.16	0	0.00	14.00	7	1,383	0.51%
2018/01/29	5	14.44	1	14.50	14.45	4	1,365	0.29%
2018/01/26	0	0.00	1	14.40	14.50	-1	1,358	-0.07%
2018/01/23	7	14.25	0	0.00	14.10	7	1,335	0.52%
2018/01/22	40	14.40	0	0.00	14.30	40	1,322	3.02%
2018/01/19	0	0.00	1	14.75	14.70	-1	1,296	-0.08%
2018/01/18	1	14.50	0	0.00	14.50	1	1,284	0.08%
2018/01/17	0	0.00	1	14.60	14.55	-1	1,266	-0.08%
2018/01/16	0	0.00	60	14.65	14.70	-60	1,241	-4.83%
2018/01/15	6	14.57	0	0.00	14.70	6	1,225	0.49%
2018/01/12	10	14.55	10	14.95	14.55	0	1,244	0.00%
2018/01/10	2	14.30	0	0.00	14.10	2	1,161	0.17%