台中銀 (2812)-國泰-桃園券商分點個股進出

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

台中銀

(2812)

可現股當沖

股價
17.95
漲跌
▲0.05
漲幅
+0.28%
成交量
5,247張
產業
上市金融類股
876人加入追蹤

立即追蹤
本地時間:14:30

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

台中銀 (2812)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/05/16	4	18.00	51.1	18.00	17.95	-47.1	7,127	-0.66%
2024/05/15	102.1	17.90	0.8	17.95	17.90	101.3	7,203	1.41%	大買/鉅額交易
2024/05/14	3.1	17.94	0	0.00	17.90	3.1	7,288	0.04%
2024/05/13	0.5	18.07	0.4	18.10	18.05	0.2	7,381	0.00%
2024/05/10	0	0.00	2	18.00	18.05	-2	7,667	-0.03%
2024/05/09	2.1	17.88	0.4	17.91	17.85	1.8	9,122	0.02%
2024/05/08	1.1	17.90	2.2	17.93	17.90	-1.1	9,200	-0.01%
2024/05/07	9.1	17.92	1	17.95	18.00	8.1	9,213	0.09%
2024/05/03	206	17.92	104.2	17.72	17.80	101.9	9,025	1.13%	大買/大賣/鉅額交易
2024/05/02	2	17.73	52.7	17.80	17.80	-50.7	8,951	-0.57%
2024/04/30	203.2	17.69	20	17.65	17.70	183.2	8,924	2.05%	大買/鉅額交易
2024/04/29	0	0.00	51.5	17.76	17.80	-51.5	8,881	-0.58%
2024/04/25	2.7	17.46	0.3	17.50	17.45	2.4	8,782	0.03%
2024/04/24	9	17.51	10.4	17.50	17.45	-1.4	8,771	-0.02%
2024/04/23	1	17.65	41.5	17.60	17.70	-40.5	8,759	-0.46%
2024/04/22	0	0.00	21.6	17.29	17.30	-21.6	8,673	-0.25%
2024/04/19	10.4	17.06	105	17.15	17.10	-94.6	8,587	-1.10%	大賣/
2024/04/18	1	17.25	12	17.39	17.40	-11	8,456	-0.13%
2024/04/17	0	0.00	3.1	17.23	17.30	-3.1	8,453	-0.04%
2024/04/16	16.9	17.14	14.5	17.14	17.00	2.4	8,584	0.03%
2024/04/15	4	17.36	5	17.40	17.40	-1	8,476	-0.01%
2024/04/12	4.3	17.28	0	0.00	17.25	4.3	8,441	0.05%
2024/04/11	0.1	17.40	2.1	17.45	17.45	-2	8,412	-0.02%
2024/04/10	147.2	17.30	8.7	17.31	17.30	138.5	8,352	1.66%	大買/鉅額交易
2024/04/09	101.1	17.15	0	0.00	17.15	101.1	8,298	1.22%	大買/鉅額交易
2024/04/08	101.4	17.00	2.1	17.03	17.10	99.2	8,280	1.20%	大買/
2024/04/03	50.1	17.00	3	16.98	17.00	47.1	8,262	0.57%
2024/04/02	0.6	17.10	42	17.05	17.00	-41.4	8,243	-0.50%
2024/04/01	0.2	17.15	10	17.15	17.10	-9.8	8,240	-0.12%
2024/03/29	0	0.00	2	17.10	17.10	-2	8,224	-0.02%
2024/03/28	68.1	17.09	0	0.00	17.05	68.1	8,205	0.83%
2024/03/27	2.5	17.04	17	16.94	17.05	-14.5	8,207	-0.18%
2024/03/26	10.1	16.92	2	16.98	16.85	8.1	8,182	0.10%
2024/03/25	3.1	16.89	0	0.00	16.90	3.1	8,172	0.04%
2024/03/22	15	17.09	3	17.07	17.00	12	8,244	0.15%
2024/03/21	2	16.90	2	17.05	16.95	0	8,273	0.00%
2024/03/20	30.3	16.80	21	16.85	16.75	9.3	8,250	0.11%
2024/03/19	33.2	16.95	15	16.95	16.90	18.2	8,199	0.22%
2024/03/18	10.6	17.03	10.5	17.01	17.10	0.1	8,193	0.00%
2024/03/15	57.3	17.38	3	17.20	17.20	54.3	8,090	0.67%
2024/03/14	25.1	17.55	11	17.60	17.55	14.1	7,817	0.18%
2024/03/13	5.5	17.36	64	17.48	17.55	-58.5	7,716	-0.76%
2024/03/12	120.3	17.25	8.1	17.27	17.30	112.2	7,655	1.47%	大買/鉅額交易
2024/03/11	1.2	17.16	3.7	17.13	17.15	-2.5	7,752	-0.03%
2024/03/08	68.5	17.10	121.1	17.05	17.10	-52.6	7,737	-0.68%	大賣/
2024/03/07	2.7	17.13	11	17.10	17.15	-8.3	7,643	-0.11%
2024/03/06	30.1	17.07	16.2	16.99	17.10	13.9	7,564	0.18%
2024/03/05	1	16.75	2.5	16.72	16.75	-1.5	7,463	-0.02%
2024/03/04	17	16.73	4	16.73	16.75	13	7,428	0.18%
2024/03/01	52.4	16.80	25	16.71	16.80	27.4	7,384	0.37%
2024/02/29	11	16.46	31.1	16.51	16.65	-20.1	7,294	-0.28%
2024/02/27	67.2	16.45	81.6	16.36	16.40	-14.5	7,143	-0.20%
2024/02/26	42.5	16.26	34	16.27	16.40	8.5	7,083	0.12%
2024/02/23	24.5	15.68	1.3	15.77	15.70	23.2	6,620	0.35%
2024/02/22	6.7	15.78	0	15.80	15.80	6.6	6,636	0.10%
2024/02/21	3.1	15.68	9	15.77	15.85	-5.9	6,618	-0.09%
2024/02/20	7	15.60	11.8	15.65	15.60	-4.8	6,703	-0.07%
2024/02/19	3.8	15.51	17.4	15.57	15.60	-13.6	6,726	-0.20%
2024/02/16	10.8	15.50	7	15.53	15.50	3.8	6,724	0.06%
2024/02/15	17.3	15.46	8.1	15.45	15.50	9.2	6,602	0.14%
2024/02/05	30	15.36	9.7	15.37	15.35	20.3	6,461	0.31%
2024/02/02	73.2	15.29	132.1	15.39	15.40	-58.9	6,356	-0.93%	大賣/
2024/02/01	353.4	15.18	92.5	15.24	15.30	260.9	6,057	4.31%	大買/鉅額交易
2024/01/31	4.7	15.87	0	0.00	15.70	4.7	4,569	0.10%
2024/01/30	5.2	15.90	1	15.95	15.85	4.2	4,473	0.09%
2024/01/29	1	15.95	0	0.00	15.95	1	4,450	0.02%
2024/01/26	1.1	15.95	7	15.95	16.00	-5.9	4,453	-0.13%
2024/01/25	1	15.95	1	15.95	15.90	0	4,461	0.00%
2024/01/24	1.2	15.91	0	0.00	15.90	1.2	4,468	0.03%
2024/01/23	3.3	15.90	17.6	15.92	15.95	-14.3	4,477	-0.32%
2024/01/22	52.1	15.85	5.1	15.85	15.85	47	4,498	1.04%
2024/01/19	0.1	15.90	0.3	15.92	15.95	-0.3	4,497	-0.01%
2024/01/18	3.1	15.83	0.5	15.85	15.85	2.6	4,502	0.06%
2024/01/17	7.5	15.80	10	15.80	15.80	-2.5	4,485	-0.06%
2024/01/16	14.1	15.93	3	15.93	15.90	11.1	4,430	0.25%
2024/01/15	0.1	16.20	0	0.00	16.10	0.1	4,366	0.00%
2024/01/12	1.2	16.06	4	16.10	16.15	-2.8	4,399	-0.06%
2024/01/11	53	16.15	59.3	16.20	16.20	-6.3	4,382	-0.14%
2024/01/10	54	16.10	68.2	16.14	16.15	-14.2	4,400	-0.32%
2024/01/09	2.1	15.91	1	15.85	15.85	1.1	4,223	0.03%
2024/01/08	14.1	15.95	1.3	16.00	15.90	12.8	4,216	0.30%
2024/01/05	4.1	15.96	1.6	16.00	15.95	2.5	4,209	0.06%
2024/01/04	0.7	15.90	2.1	15.90	15.95	-1.4	4,224	-0.03%
2024/01/03	1.3	15.91	19.7	15.85	15.90	-18.4	4,301	-0.43%
2024/01/02	11	15.90	1	15.95	15.90	10	4,294	0.23%
2023/12/29	4.3	15.91	0	0.00	15.90	4.3	4,321	0.10%
2023/12/28	0.1	15.95	0.3	15.95	16.00	-0.2	4,325	0.00%
2023/12/27	105.4	15.88	58	15.95	15.90	47.4	4,332	1.09%	大買/
2023/12/26	4.3	15.91	15.9	15.95	15.95	-11.6	4,327	-0.27%
2023/12/25	6.2	15.85	5.5	15.80	15.80	0.7	4,334	0.02%
2023/12/22	18.1	15.69	7	15.75	15.70	11.1	4,353	0.25%
2023/12/21	6.1	15.79	1	15.90	15.75	5.1	4,350	0.12%
2023/12/20	1	15.90	2.8	15.93	15.90	-1.8	4,329	-0.04%
2023/12/19	15	15.76	8.5	15.75	15.75	6.5	4,316	0.15%
2023/12/18	7.9	16.01	1	16.00	15.95	6.9	4,231	0.16%
2023/12/15	4.1	16.28	14.5	16.28	16.20	-10.5	4,157	-0.25%
2023/12/14	3	16.35	6	16.23	16.35	-3	4,138	-0.07%
2023/12/13	13.2	16.33	6.6	16.30	16.20	6.6	4,085	0.16%
2023/12/12	2.3	16.47	3.6	16.46	16.50	-1.3	3,978	-0.03%
2023/12/11	9.3	16.40	20.8	16.41	16.45	-11.5	3,940	-0.29%
2023/12/08	1.2	16.14	126.1	16.12	16.20	-124.9	3,811	-3.28%	大賣/鉅額交易
2023/12/07	3	16.00	58.8	16.04	16.05	-55.8	3,739	-1.49%
2023/12/06	8.7	16.05	1.4	16.09	16.05	7.3	3,707	0.20%
2023/12/05	5.2	15.83	4	15.80	15.80	1.2	3,551	0.03%
2023/12/04	0	0.00	54	15.75	15.80	-54	3,503	-1.54%
2023/12/01	8	15.75	1.1	15.75	15.75	6.9	3,500	0.20%
2023/11/30	54	15.60	2.1	15.79	15.80	51.9	3,475	1.49%
2023/11/29	10.1	15.65	52.1	15.70	15.65	-42	3,395	-1.24%
2023/11/28	0.8	15.60	1	15.70	15.65	-0.2	3,389	-0.01%
2023/11/27	5.4	15.59	127	15.63	15.55	-121.7	3,344	-3.64%	大賣/鉅額交易
2023/11/24	52.1	15.55	6.2	15.60	15.60	45.9	3,336	1.38%
2023/11/23	1.4	15.59	85.6	15.67	15.70	-84.2	3,312	-2.54%
2023/11/22	1.1	15.40	10	15.48	15.50	-8.9	3,201	-0.28%
2023/11/21	77.4	15.40	6.7	15.44	15.45	70.7	3,169	2.23%
2023/11/20	2.5	15.35	21.2	15.37	15.40	-18.7	3,079	-0.61%
2023/11/17	27.5	15.21	15.2	15.22	15.35	12.3	3,026	0.41%
2023/11/16	9.4	15.04	31.9	15.03	15.05	-22.5	2,867	-0.79%
2023/11/15	0	0.00	88	14.95	15.00	-88	2,824	-3.12%
2023/11/14	1.5	14.90	10	14.90	14.95	-8.5	2,820	-0.30%
2023/11/13	4.1	14.95	0	0.00	14.90	4.1	2,868	0.14%
2023/11/10	1	14.90	8	14.90	14.90	-7	2,997	-0.23%
2023/11/09	1.1	14.90	10	14.90	14.90	-8.9	3,030	-0.29%
2023/11/08	0.1	14.85	0	0.00	14.85	0.1	3,096	0.00%
2023/11/07	0.6	14.85	0	0.00	14.85	0.6	3,084	0.02%
2023/11/06	0.2	14.85	0.8	14.85	14.90	-0.6	3,086	-0.02%
2023/11/03	1.4	14.80	1.1	14.85	14.80	0.3	3,084	0.01%
2023/11/02	1	14.75	3	14.75	14.80	-2	3,126	-0.06%
2023/11/01	8.7	14.66	51	14.65	14.70	-42.3	3,122	-1.35%
2023/10/31	7	14.69	0	0.00	14.70	7	3,135	0.22%
2023/10/30	7	14.73	3.1	14.70	14.65	3.9	3,243	0.12%
2023/10/27	53.4	14.75	3	14.77	14.70	50.4	3,250	1.55%
2023/10/26	56.7	14.70	5.1	14.75	14.75	51.7	3,303	1.56%
2023/10/25	1.1	14.75	0	0.00	14.75	1.1	3,294	0.03%
2023/10/24	17.9	14.71	2.1	14.70	14.75	15.8	3,336	0.47%
2023/10/23	0.6	14.81	4.2	14.76	14.80	-3.6	3,373	-0.11%
2023/10/20	0.4	14.79	50.1	14.75	14.85	-49.8	3,402	-1.46%
2023/10/19	0	0.00	0.3	14.90	14.90	-0.3	3,428	-0.01%
2023/10/18	1.3	14.86	51	14.89	14.90	-49.7	3,467	-1.43%
2023/10/17	4	14.90	1	14.90	14.90	3	3,476	0.09%
2023/10/16	3.3	14.89	2.5	14.87	14.95	0.8	3,655	0.02%
2023/10/13	5	14.95	0	0.00	14.95	5	4,098	0.12%
2023/10/12	1.2	14.95	2	14.93	15.00	-0.8	4,414	-0.02%
2023/10/11	2.1	14.88	8.9	14.91	14.95	-6.8	4,524	-0.15%
2023/10/06	0	0.00	1	14.80	14.75	-1	4,514	-0.02%
2023/10/05	7.2	14.65	6	14.70	14.70	1.2	4,580	0.03%
2023/10/04	4.7	14.72	2	14.75	14.70	2.7	4,602	0.06%
2023/10/03	0	14.80	1	14.80	14.80	-1	4,687	-0.02%
2023/10/02	0.2	14.77	1	14.75	14.75	-0.8	4,752	-0.02%
2023/09/28	61.2	14.70	0	0.00	14.65	61.2	4,891	1.25%
2023/09/27	2.7	14.69	0	0.00	14.70	2.7	4,938	0.05%
2023/09/26	13.6	14.70	4	14.71	14.70	9.6	4,961	0.19%
2023/09/25	5.4	14.76	2	14.80	14.80	3.4	5,037	0.07%
2023/09/22	1.7	14.80	7.2	14.77	14.75	-5.5	5,226	-0.10%
2023/09/21	6.2	14.81	10	14.80	14.75	-3.8	5,228	-0.07%
2023/09/20	2.4	14.86	1	14.85	14.90	1.4	5,212	0.03%
2023/09/19	10.2	14.86	12.5	14.88	14.85	-2.3	5,230	-0.04%
2023/09/18	8.2	14.90	0.2	14.90	14.90	8	5,284	0.15%
2023/09/15	0.1	14.95	20.2	14.95	14.95	-20.1	5,308	-0.38%
2023/09/14	9.7	14.90	2	14.92	14.90	7.7	5,299	0.15%
2023/09/13	2.1	14.87	6	14.87	14.90	-3.9	5,311	-0.07%
2023/09/12	1	14.80	2.6	14.83	14.85	-1.6	5,371	-0.03%
2023/09/11	8.2	14.78	5	14.77	14.80	3.2	5,403	0.06%
2023/09/08	0.1	14.80	1	14.75	14.80	-0.9	5,393	-0.02%
2023/09/07	14.4	14.79	0.2	14.83	14.75	14.1	5,419	0.26%
2023/09/06	2	14.85	6.1	14.93	14.80	-4.1	5,466	-0.07%
2023/09/05	4.5	14.93	10	14.93	14.90	-5.5	5,470	-0.10%
2023/09/04	0	0.00	14.3	14.92	14.90	-14.3	5,520	-0.26%
2023/09/01	3.2	14.80	68	14.85	14.85	-64.7	5,539	-1.17%
2023/08/31	0	0.00	0.1	14.85	14.75	-0.1	5,542	0.00%
2023/08/30	0.1	14.85	8.2	14.83	14.80	-8.2	5,615	-0.15%
2023/08/29	0.4	14.85	5	14.75	14.80	-4.6	5,620	-0.08%
2023/08/28	2.1	14.71	2.4	14.70	14.70	-0.4	5,646	-0.01%
2023/08/25	0.1	14.65	1	14.60	14.60	-0.9	5,686	-0.02%
2023/08/24	6	14.61	0.1	14.70	14.65	5.9	5,703	0.10%
2023/08/23	56.1	14.60	6.8	14.61	14.60	49.4	5,763	0.86%
2023/08/22	2.2	14.65	0.4	14.70	14.65	1.7	5,809	0.03%
2023/08/21	16.5	14.59	2.3	14.61	14.65	14.2	5,828	0.24%
2023/08/18	14.7	14.53	26.7	14.61	14.55	-12	5,861	-0.20%
2023/08/17	13.2	14.45	9	14.49	14.55	4.2	5,830	0.07%
2023/08/16	50.2	14.44	0	0.00	14.50	50.2	5,797	0.87%
2023/08/15	10.8	14.70	0	0.00	14.65	10.8	5,689	0.19%
2023/08/14	34.9	14.71	0	0.00	14.70	34.9	5,704	0.61%
2023/08/11	10.6	14.90	1	14.90	14.90	9.6	5,765	0.17%
2023/08/10	3.8	14.87	0	0.00	14.85	3.8	5,816	0.06%
2023/08/09	8.2	14.82	0	0.00	14.85	8.2	5,824	0.14%
2023/08/08	10.4	14.82	1	14.95	14.80	9.4	5,865	0.16%
2023/08/07	3.1	14.87	2	14.88	14.90	1.1	5,967	0.02%
2023/08/04	3.1	14.85	1	14.90	14.85	2.1	5,993	0.04%
2023/08/02	39.3	14.84	3	14.85	14.85	36.3	6,033	0.60%
2023/08/01	20.2	14.91	9	14.90	15.00	11.2	6,003	0.19%
2023/07/31	7.9	14.97	51.6	14.97	14.90	-43.7	6,038	-0.72%
2023/07/28	2.2	14.98	1	14.95	15.00	1.2	6,037	0.02%
2023/07/27	2.5	15.05	0	15.05	15.05	2.4	6,158	0.04%
2023/07/26	12.1	14.93	16.5	15.05	15.05	-4.4	6,289	-0.07%
2023/07/25	5.1	14.85	50	14.85	14.90	-44.9	6,312	-0.71%
2023/07/24	65.7	14.84	6	14.88	14.80	59.7	6,290	0.95%
2023/07/21	6	14.92	6.3	14.93	14.90	-0.3	6,277	0.00%
2023/07/20	4	14.95	3	14.93	14.95	1	6,368	0.02%
2023/07/19	50.3	14.98	43.3	14.97	15.00	7	6,347	0.11%
2023/07/18	134.6	15.06	40.9	15.09	15.15	93.7	6,220	1.51%	大買/
2023/07/17	36.5	15.73	87	15.71	15.75	-50.5	5,840	-0.86%
2023/07/14	12.4	15.50	1	15.55	15.55	11.4	5,566	0.20%
2023/07/13	22	15.48	2	15.45	15.45	20	5,480	0.36%
2023/07/12	3	15.43	12	15.45	15.50	-9	5,504	-0.16%
2023/07/11	34	15.40	2	15.40	15.45	32	5,482	0.58%
2023/07/10	41	15.33	2.1	15.35	15.25	38.9	5,506	0.71%
2023/07/07	15.1	15.14	14	15.11	15.20	1.1	5,473	0.02%
2023/07/06	49.6	15.38	0.8	15.50	15.20	48.8	5,464	0.89%
2023/07/05	4.1	15.59	2.3	15.56	15.50	1.8	5,340	0.03%
2023/07/04	6.5	15.47	16.4	15.49	15.45	-9.9	5,311	-0.19%
2023/07/03	4.1	15.50	13.8	15.45	15.45	-9.7	5,297	-0.18%
2023/06/30	4.7	15.09	4	15.11	15.20	0.7	5,217	0.01%
2023/06/29	1.5	14.97	12	14.95	14.95	-10.5	5,042	-0.21%
2023/06/28	1	14.95	6	14.90	14.95	-5	5,061	-0.10%
2023/06/27	0.4	14.95	1	14.90	14.90	-0.6	5,091	-0.01%
2023/06/26	4.2	14.95	5.6	14.91	14.95	-1.4	5,095	-0.03%
2023/06/21	3.2	14.87	6.1	14.83	14.90	-2.9	5,055	-0.06%
2023/06/20	1.5	14.80	0.2	14.85	14.80	1.3	5,070	0.03%
2023/06/19	44	14.79	0.3	14.82	14.80	43.7	5,120	0.85%
2023/06/16	18	14.86	1.1	14.90	14.80	17	5,149	0.33%
2023/06/15	35.9	14.83	1.2	14.85	14.80	34.7	5,129	0.68%
2023/06/14	4	14.95	8.5	14.93	14.90	-4.5	5,187	-0.09%
2023/06/13	1.7	14.91	31.2	14.90	14.90	-29.5	5,393	-0.55%
2023/06/12	0.7	14.90	6	14.89	14.85	-5.3	5,429	-0.10%
2023/06/09	5.4	14.76	7.7	14.75	14.75	-2.2	5,640	-0.04%
2023/06/08	3.6	14.79	4.1	14.78	14.70	-0.5	5,831	-0.01%
2023/06/07	9.2	14.82	1	14.85	14.80	8.2	5,987	0.14%
2023/06/06	2.1	14.80	0.1	14.80	14.80	2	6,036	0.03%
2023/06/05	7.5	14.75	4.2	14.75	14.75	3.3	6,096	0.05%
2023/06/02	1	14.70	3.3	14.68	14.70	-2.3	6,155	-0.04%
2023/06/01	14	14.70	19.1	14.70	14.65	-5.1	6,229	-0.08%
2023/05/31	11.3	14.66	1.7	14.69	14.65	9.6	6,269	0.15%
2023/05/30	100.8	14.65	3.5	14.70	14.70	97.4	6,363	1.53%
2023/05/29	4	14.64	5.5	14.65	14.65	-1.5	6,459	-0.02%
2023/05/26	23.1	14.58	8.1	14.56	14.60	15	6,599	0.23%
2023/05/25	4	14.65	0.2	14.70	14.65	3.9	6,690	0.06%
2023/05/24	6	14.71	3.5	14.71	14.70	2.5	6,793	0.04%
2023/05/23	3.9	14.70	6.1	14.70	14.70	-2.3	6,811	-0.03%
2023/05/22	5.5	14.73	0	0.00	14.70	5.5	6,994	0.08%
2023/05/19	1.1	14.70	6	14.66	14.70	-4.9	7,004	-0.07%
2023/05/18	17	14.72	1.8	14.72	14.70	15.2	7,049	0.22%
2023/05/17	21	14.70	9	14.66	14.75	12	7,009	0.17%
2023/05/16	3.2	14.62	3.1	14.60	14.65	0.1	6,928	0.00%
2023/05/15	3.1	14.60	1.2	14.52	14.60	1.9	6,957	0.03%
2023/05/12	11.1	14.45	11.6	14.50	14.55	-0.6	6,983	-0.01%
2023/05/11	23.4	14.56	0	0.00	14.55	23.4	7,003	0.33%
2023/05/10	1	14.65	2.8	14.70	14.70	-1.8	6,955	-0.03%
2023/05/09	10	14.64	13	14.67	14.70	-3	7,038	-0.04%
2023/05/08	12.6	14.59	2.4	14.67	14.65	10.2	7,071	0.14%
2023/05/05	4	14.55	7.2	14.61	14.65	-3.2	7,115	-0.04%
2023/05/04	15	14.47	26	14.51	14.55	-11	7,194	-0.15%
2023/05/03	26	14.44	76	14.48	14.45	-50	7,183	-0.70%
2023/05/02	3.1	14.31	17.8	14.31	14.40	-14.7	7,141	-0.21%
2023/04/28	1.2	14.15	1.4	14.15	14.10	-0.2	7,128	0.00%
2023/04/27	1.1	14.10	0	0.00	14.10	1.1	7,151	0.02%
2023/04/26	0.1	14.05	1	14.10	14.10	-0.9	7,185	-0.01%
2023/04/25	1.1	14.01	14.6	14.03	14.00	-13.5	7,220	-0.19%
2023/04/24	0	14.00	0	0.00	14.00	0	7,138	0.00%
2023/04/21	11.5	13.92	2.6	13.98	13.95	8.9	7,197	0.12%
2023/04/20	39.6	13.96	0	0.00	13.95	39.6	7,250	0.55%
2023/04/19	4.3	14.05	0.2	14.13	14.10	4.1	7,242	0.06%
2023/04/18	8.3	14.08	12.4	14.06	14.05	-4.1	7,222	-0.06%
2023/04/17	9	14.13	6	14.19	14.15	3	7,182	0.04%
2023/04/14	8.8	14.17	1.5	14.20	14.15	7.3	7,079	0.10%
2023/04/13	19.2	14.11	11	14.15	14.15	8.2	7,050	0.12%
2023/04/12	4	14.04	7.3	14.10	14.10	-3.2	6,995	-0.05%
2023/04/11	3.1	14.03	18.2	14.05	14.00	-15.1	6,937	-0.22%
2023/04/10	6.2	13.96	20.4	13.95	13.95	-14.2	6,892	-0.21%
2023/04/07	5	13.90	3	13.95	13.95	2	6,853	0.03%
2023/04/06	5.4	13.85	0	0.00	13.90	5.4	6,826	0.08%
2023/03/31	3	13.80	8	13.83	13.85	-5	6,814	-0.07%
2023/03/30	6	13.81	5	13.80	13.80	1	6,848	0.01%
2023/03/29	6	13.81	0	0.00	13.85	6	7,078	0.08%
2023/03/28	3	13.80	0.2	13.80	13.85	2.8	7,090	0.04%
2023/03/27	2	13.75	10	13.78	13.75	-8	7,037	-0.11%
2023/03/24	15	13.80	0	0.00	13.80	15	7,039	0.21%
2023/03/23	0	13.85	9	13.83	13.80	-9	7,004	-0.13%
2023/03/22	24.9	13.83	3	13.80	13.80	21.9	6,973	0.31%
2023/03/21	15.1	13.78	19	13.76	13.75	-3.9	6,921	-0.06%
2023/03/20	11	13.55	10	13.55	13.60	1	6,858	0.01%
2023/03/17	11.1	13.57	0	0.00	13.55	11.1	6,842	0.16%
2023/03/16	29.1	13.49	1	13.50	13.50	28.1	6,757	0.42%
2023/03/15	3.6	13.70	17	13.68	13.70	-13.4	6,556	-0.20%
2023/03/14	19.7	13.57	13.6	13.63	13.60	6.1	6,510	0.09%
2023/03/13	55.4	13.61	9	13.64	13.75	46.4	6,266	0.74%
2023/03/10	52.5	13.89	6	14.00	13.90	46.5	6,050	0.77%
2023/03/09	9.3	14.06	3	14.15	14.05	6.3	5,909	0.11%
2023/03/08	5.3	14.11	8	14.11	14.15	-2.7	5,845	-0.05%
2023/03/07	2.6	13.93	11	14.05	14.05	-8.4	5,796	-0.14%
2023/03/06	13.9	13.90	74	13.88	13.90	-60.1	5,682	-1.06%
2023/03/03	42.2	13.75	15.8	13.75	13.75	26.4	5,597	0.47%
2023/03/02	25.7	13.79	3	13.80	13.75	22.7	5,567	0.41%
2023/03/01	6	13.78	42	13.79	13.90	-36	5,443	-0.66%
2023/02/24	108.7	13.76	0.1	13.80	13.75	108.6	5,339	2.03%	大買/鉅額交易
2023/02/23	52.7	13.66	7	13.69	13.65	45.7	5,141	0.89%
2023/02/22	6.2	13.41	9.1	13.45	13.45	-2.9	5,001	-0.06%
2023/02/21	13.5	13.37	1.1	13.35	13.35	12.4	4,879	0.25%
2023/02/20	6.2	13.40	58	13.29	13.40	-51.9	4,846	-1.07%
2023/02/17	6.1	13.22	0.7	13.25	13.25	5.4	4,645	0.12%
2023/02/16	30.6	13.23	8.1	13.22	13.20	22.5	4,645	0.48%
2023/02/15	1	13.25	0	0.00	13.20	1	4,625	0.02%
2023/02/14	3	13.22	0	0.00	13.25	3	4,611	0.07%
2023/02/13	3.1	13.15	2	13.15	13.25	1.1	4,583	0.02%
2023/02/10	6	13.20	7	13.20	13.20	-1	4,525	-0.02%
2023/02/09	6.1	13.24	0	0.00	13.20	6.1	4,484	0.14%
2023/02/08	20.4	13.20	0.4	13.25	13.20	20	4,419	0.45%
2023/02/07	12.8	13.15	25	13.15	13.20	-12.2	4,333	-0.28%
2023/02/06	17	13.19	0.1	13.25	13.20	16.9	4,217	0.40%
2023/02/03	8.1	13.17	0.2	13.25	13.25	7.9	4,145	0.19%
2023/02/02	2.2	13.20	41	13.20	13.20	-38.8	4,044	-0.96%
2023/02/01	24.1	13.14	4.5	13.14	13.10	19.6	3,912	0.50%
2023/01/31	3.4	13.09	12	13.10	13.10	-8.6	3,879	-0.22%
2023/01/30	32.1	13.08	1.6	13.10	13.10	30.5	3,815	0.80%
2023/01/17	26.7	13.03	0	0.00	13.05	26.7	3,692	0.72%
2023/01/16	32.3	13.05	4.5	13.06	13.10	27.8	3,604	0.77%
2023/01/13	13.7	13.02	5	13.05	13.05	8.7	3,586	0.24%
2023/01/12	12.3	13.07	0.5	13.10	13.05	11.8	3,620	0.32%
2023/01/11	16.1	13.13	0.1	13.10	13.10	16	3,655	0.44%
2023/01/10	8.1	13.10	18	13.11	13.10	-9.9	3,627	-0.27%
2023/01/09	2	12.95	20	12.98	13.00	-18	3,597	-0.50%
2023/01/06	5.1	12.86	0	0.00	12.90	5.1	3,593	0.14%
2023/01/05	3	12.90	8	12.89	12.90	-5	3,688	-0.14%
2023/01/04	5	12.83	1	12.85	12.80	4	3,685	0.11%
2023/01/03	5	12.83	1	12.85	12.80	4	3,760	0.11%
2022/12/30	0.1	12.85	13	12.81	12.80	-12.9	3,751	-0.34%
2022/12/29	12	12.82	0	0.00	12.80	12	3,749	0.32%
2022/12/28	3.5	12.86	7	12.85	12.85	-3.5	3,778	-0.09%
2022/12/27	3.8	12.90	0	0.00	12.90	3.8	3,789	0.10%
2022/12/26	16	12.80	17.4	12.85	12.85	-1.4	3,828	-0.04%
2022/12/23	10	12.80	5	12.80	12.80	5	3,880	0.13%
2022/12/22	21.6	12.85	5.5	12.80	12.85	16.1	3,917	0.41%
2022/12/21	51.7	12.77	25.3	12.79	12.80	26.4	3,953	0.67%
2022/12/20	8.7	12.98	5.5	13.00	12.95	3.2	3,763	0.09%
2022/12/19	1.6	13.05	0	0.00	13.05	1.6	3,818	0.04%
2022/12/16	6.8	13.05	0	0.00	13.10	6.8	3,829	0.18%
2022/12/15	6	13.05	0.5	13.10	13.10	5.5	3,832	0.14%
2022/12/14	2.2	13.08	5	13.15	13.10	-2.8	3,850	-0.07%
2022/12/13	4	13.06	0	0.00	13.05	4	3,832	0.10%
2022/12/12	3.4	13.06	0	13.10	13.10	3.4	3,884	0.09%
2022/12/09	3	13.10	24.2	13.10	13.15	-21.2	4,134	-0.51%
2022/12/08	7.5	13.00	0	0.00	12.95	7.5	4,129	0.18%
2022/12/07	22	13.06	19	13.10	13.00	3	4,152	0.07%
2022/12/06	26.8	13.05	17.2	13.10	13.00	9.6	4,145	0.23%
2022/12/05	6	13.14	0	0.00	13.15	6	4,197	0.14%
2022/12/02	8.4	13.15	0	0.00	13.10	8.4	4,207	0.20%
2022/12/01	3	13.15	0	0.00	13.15	3	4,264	0.07%
2022/11/30	47.3	13.18	1	13.12	13.10	46.3	4,262	1.09%
2022/11/29	3	13.00	5	13.15	13.15	-2	4,285	-0.05%
2022/11/28	3	13.00	1.1	12.95	13.05	1.9	4,269	0.04%
2022/11/25	4.4	12.99	0	0.00	13.05	4.4	4,339	0.10%
2022/11/23	1	12.90	1.3	12.91	12.95	-0.3	4,328	-0.01%
2022/11/22	0	0.00	2	12.83	12.85	-2	4,317	-0.05%
2022/11/21	2.1	12.75	2	12.75	12.75	0.1	4,315	0.00%
2022/11/18	1.1	12.71	0	0.00	12.75	1.1	4,338	0.03%
2022/11/17	2.7	12.70	0.1	12.70	12.75	2.6	4,353	0.06%
2022/11/16	12.2	12.76	0.2	12.85	12.70	12.1	4,356	0.28%
2022/11/15	13	12.85	3	12.85	12.90	10	4,331	0.23%
2022/11/14	2.9	12.87	0	0.00	12.95	2.9	4,307	0.07%
2022/11/11	4.3	12.90	0.6	12.90	12.90	3.8	4,264	0.09%
2022/11/10	5	12.75	8	12.91	12.75	-3	4,257	-0.07%
2022/11/09	6.5	12.86	9.8	12.88	12.90	-3.3	4,254	-0.08%
2022/11/08	2	12.75	2	12.70	12.70	0	4,229	0.00%
2022/11/07	0	0.00	0	12.60	12.60	0	4,212	0.00%
2022/11/04	0.3	12.50	0	0.00	12.50	0.3	4,241	0.01%
2022/11/03	4	12.41	0	0.00	12.40	4	4,282	0.09%
2022/11/02	3	12.50	0	0.00	12.45	3	4,285	0.07%
2022/11/01	2	12.50	0.2	12.55	12.50	1.8	4,289	0.04%
2022/10/31	2.6	12.56	0	0.00	12.55	2.6	4,274	0.06%
2022/10/27	2.2	12.53	1	12.50	12.45	1.2	4,288	0.03%
2022/10/26	2.1	12.31	7	12.44	12.45	-4.9	4,280	-0.11%
2022/10/25	3.3	12.30	0.1	12.30	12.35	3.2	4,256	0.07%
2022/10/24	7.4	12.32	32	12.37	12.35	-24.6	4,248	-0.58%
2022/10/21	2	12.30	9	12.31	12.25	-7	4,271	-0.16%
2022/10/20	18.2	12.19	0	0.00	12.20	18.2	4,234	0.43%
2022/10/19	37.8	12.47	0	0.00	12.40	37.8	4,117	0.92%
2022/10/18	9.3	12.57	1	12.60	12.65	8.3	4,054	0.20%
2022/10/17	16.5	12.64	28.5	12.62	12.65	-12	4,008	-0.30%
2022/10/14	17.7	12.87	5	12.95	12.85	12.7	3,986	0.32%
2022/10/13	40	12.94	0	0.00	12.80	40	4,037	0.99%
2022/10/12	0.4	13.08	0	0.00	13.05	0.4	4,079	0.01%
2022/10/11	5.1	13.05	8.2	13.05	13.00	-3.1	4,314	-0.07%
2022/10/07	0.1	13.20	1	13.10	13.15	-0.9	4,344	-0.02%
2022/10/06	2.8	13.10	0	0.00	13.10	2.8	4,371	0.06%
2022/10/05	22	13.10	9	13.19	13.05	13	4,433	0.29%
2022/10/04	10.3	13.06	0	0.00	13.10	10.3	4,464	0.23%
2022/10/03	8.2	13.09	0	0.00	13.10	8.2	4,464	0.18%
2022/09/30	0.2	13.15	5.3	13.05	13.15	-5.1	4,468	-0.11%
2022/09/29	7.2	13.05	0	0.00	13.20	7.2	4,468	0.16%
2022/09/28	28.9	13.12	16	13.08	13.05	12.9	4,495	0.29%
2022/09/27	13.4	13.30	3	13.35	13.30	10.4	4,445	0.23%
2022/09/26	38.7	13.41	0.1	13.50	13.35	38.7	4,429	0.87%
2022/09/23	0	0.00	0.2	13.65	13.55	-0.2	4,403	0.00%
2022/09/22	3.8	13.48	0	0.00	13.60	3.8	4,488	0.08%
2022/09/21	9.2	13.51	0	0.00	13.55	9.2	4,457	0.21%
2022/09/20	20.6	13.60	1	13.60	13.55	19.6	4,448	0.44%
2022/09/19	6.2	13.50	5	13.54	13.55	1.2	4,465	0.03%
2022/09/16	18.3	13.55	6	13.65	13.45	12.3	4,446	0.28%
2022/09/15	4	13.60	1.1	13.65	13.65	2.9	4,240	0.07%
2022/09/14	7	13.57	0	0.00	13.55	7	4,252	0.16%
2022/09/13	0.6	13.70	15.5	13.62	13.65	-14.9	4,290	-0.35%
2022/09/12	1.7	13.65	2	13.65	13.70	-0.3	4,426	-0.01%
2022/09/08	8.2	13.52	1	13.60	13.65	7.2	4,546	0.16%
2022/09/07	10.9	13.50	3	13.50	13.55	7.9	4,599	0.17%
2022/09/06	12.7	13.72	1.3	13.76	13.70	11.4	4,590	0.25%
2022/09/05	2.2	13.80	10.5	13.78	13.80	-8.3	4,576	-0.18%
2022/09/02	20.1	13.75	1.5	13.72	13.70	18.6	4,588	0.40%
2022/09/01	8.8	13.57	5.3	13.61	13.70	3.4	4,588	0.07%
2022/08/31	0.5	13.69	2	13.58	13.65	-1.5	4,511	-0.03%
2022/08/30	2.1	13.55	0	0.00	13.50	2.1	4,513	0.05%
2022/08/29	12.6	13.52	2.7	13.54	13.55	10	4,507	0.22%
2022/08/26	0.7	13.65	0	0.00	13.60	0.7	4,509	0.02%
2022/08/25	5.5	13.60	6.2	13.60	13.55	-0.6	4,513	-0.01%
2022/08/24	5	13.50	0.5	13.50	13.50	4.5	4,508	0.10%
2022/08/23	10	13.43	52	13.45	13.45	-42	4,529	-0.93%
2022/08/22	4.2	13.50	0.5	13.55	13.45	3.7	4,560	0.08%
2022/08/19	3.1	13.50	2	13.50	13.45	1.1	4,583	0.02%
2022/08/18	1.1	13.45	1	13.50	13.45	0.1	4,601	0.00%
2022/08/17	15.4	13.48	0	0.00	13.45	15.4	4,630	0.33%
2022/08/16	1.3	13.55	4	13.60	13.55	-2.7	4,618	-0.06%
2022/08/15	4.1	13.59	2	13.60	13.60	2.1	4,645	0.05%
2022/08/12	8.9	13.64	2	13.65	13.65	6.9	4,669	0.15%
2022/08/11	52	13.65	14	13.64	13.70	38	4,732	0.80%
2022/08/10	2	13.50	11	13.50	13.50	-9	4,772	-0.19%
2022/08/09	1	13.30	0	0.00	13.35	1	4,781	0.02%
2022/08/08	8.1	13.16	0	0.00	13.25	8.1	4,852	0.17%
2022/08/05	0.3	13.26	1	13.25	13.25	-0.7	4,941	-0.01%
2022/08/04	15.5	13.02	14	13.06	13.15	1.5	5,083	0.03%
2022/08/03	16.8	13.14	0	0.00	13.05	16.8	5,105	0.33%
2022/08/02	4.4	13.25	0	0.00	13.20	4.4	5,208	0.08%
2022/08/01	1.1	13.35	0	0.00	13.40	1.1	5,404	0.02%
2022/07/29	3.3	13.37	0	0.00	13.30	3.3	5,555	0.06%
2022/07/28	25.1	13.20	1	13.40	13.40	24.1	5,672	0.42%
2022/07/27	2	13.13	0	0.00	13.15	2	5,666	0.04%
2022/07/26	1	13.10	0.1	13.15	13.05	0.9	5,745	0.02%
2022/07/25	0	13.15	1	13.10	13.10	-1	5,763	-0.02%
2022/07/22	0.5	13.10	0	0.00	13.05	0.5	5,794	0.01%
2022/07/21	2.2	12.93	0	0.00	12.95	2.2	5,862	0.04%
2022/07/20	16.5	12.98	2	13.08	12.85	14.5	5,870	0.25%
2022/07/19	31.4	12.94	1	13.05	13.00	30.4	5,854	0.52%
2022/07/18	5.2	13.79	19	13.67	13.70	-13.8	5,825	-0.24%
2022/07/15	13.2	13.53	0	0.00	13.60	13.2	5,675	0.23%
2022/07/14	0.2	13.60	0.7	13.65	13.60	-0.5	5,710	-0.01%
2022/07/13	11	13.51	3	13.53	13.55	8	5,748	0.14%
2022/07/12	13.1	13.48	3	13.45	13.45	10.1	5,911	0.17%
2022/07/11	3.8	13.66	0	0.00	13.65	3.8	5,938	0.06%
2022/07/08	1.8	13.67	2.2	13.66	13.65	-0.4	6,261	-0.01%
2022/07/07	7	13.50	0	0.00	13.55	7	6,347	0.11%
2022/07/06	1.5	13.62	150	13.60	13.55	-148.6	6,480	-2.29%	大賣/鉅額交易
2022/07/05	156.9	13.70	3	13.75	13.75	153.9	6,683	2.30%	大買/鉅額交易
2022/07/04	3.7	13.52	0	0.00	13.60	3.7	6,820	0.05%
2022/07/01	9	13.55	10	13.55	13.55	-1	7,211	-0.01%
2022/06/30	3.1	13.54	0	0.00	13.55	3.1	7,316	0.04%
2022/06/29	0	0.00	0	13.70	13.75	0	7,298	0.00%
2022/06/28	0.2	13.73	0	0.00	13.75	0.2	7,515	0.00%
2022/06/24	0	0.00	2	13.70	13.70	-2	7,630	-0.03%
2022/06/23	5	13.49	14.4	13.54	13.60	-9.4	7,685	-0.12%
2022/06/22	9.9	13.47	2	13.45	13.45	7.9	7,821	0.10%
2022/06/21	0.1	13.55	6	13.71	13.65	-5.9	7,917	-0.07%
2022/06/20	33.5	13.58	0	0.00	13.40	33.5	8,058	0.42%
2022/06/17	11.4	13.60	9.2	13.64	13.95	2.3	7,960	0.03%
2022/06/16	2.2	14.01	0.4	14.02	13.75	1.8	7,911	0.02%
2022/06/15	1.1	13.76	0	0.00	13.85	1.1	8,270	0.01%
2022/06/14	0.1	13.70	15.4	13.68	13.90	-15.3	8,405	-0.18%
2022/06/13	1.7	13.71	0	0.00	13.70	1.7	8,635	0.02%
2022/06/10	8.2	13.70	0	0.00	13.85	8.2	8,652	0.09%
2022/06/09	3	13.88	0	0.00	13.85	3	8,699	0.03%
2022/06/08	2	13.90	0	0.00	13.95	2	8,768	0.02%
2022/06/07	2	13.85	1	13.80	13.85	1	8,851	0.01%
2022/06/06	2	13.93	1	14.00	13.90	1	8,966	0.01%
2022/06/02	3	13.83	3	13.90	13.90	0	9,121	0.00%
2022/06/01	5	13.87	0	0.00	13.90	5	9,290	0.05%
2022/05/31	6	14.05	10	14.05	13.95	-4	9,303	-0.04%
2022/05/30	0	0.00	3	14.15	14.15	-3	9,301	-0.03%
2022/05/27	4	13.95	2	14.00	14.00	2	9,302	0.02%
2022/05/26	0	13.90	0	13.90	13.90	0	9,340	0.00%
2022/05/25	0.7	13.88	0.5	13.85	13.90	0.2	9,448	0.00%
2022/05/24	5.2	13.77	1	13.80	13.80	4.2	9,604	0.04%
2022/05/23	2.4	13.76	5	13.68	13.80	-2.6	9,619	-0.03%
2022/05/20	0.1	13.83	0	0.00	13.80	0.1	9,719	0.00%
2022/05/19	9.1	13.65	0	13.75	13.75	9.1	9,705	0.09%
2022/05/18	26.1	13.77	0	0.00	13.85	26.1	9,688	0.27%
2022/05/17	2.1	13.45	3.5	13.40	13.50	-1.5	9,655	-0.02%
2022/05/16	5.2	13.34	0	0.00	13.40	5.2	9,650	0.05%
2022/05/13	14.1	13.36	17	13.40	13.50	-2.9	9,644	-0.03%
2022/05/12	15.5	13.46	3	13.40	13.35	12.5	9,630	0.13%
2022/05/11	1	13.85	0	0.00	13.85	1	9,549	0.01%
2022/05/10	3.1	13.60	46.1	13.69	13.90	-43.1	9,576	-0.45%
2022/05/09	27.5	13.81	16	14.01	13.75	11.5	9,563	0.12%
2022/05/06	13.6	14.20	1	14.20	14.20	12.6	9,536	0.13%
2022/05/05	26.2	14.55	0	0.00	14.50	26.2	9,572	0.27%
2022/05/04	4.1	14.66	2	14.67	14.65	2.1	9,500	0.02%
2022/05/03	7.4	14.72	3	14.73	14.70	4.4	9,564	0.05%
2022/04/29	1.2	14.91	0	0.00	14.95	1.2	9,791	0.01%
2022/04/28	18	14.83	2.6	14.87	14.95	15.4	9,955	0.15%
2022/04/27	8.3	14.89	10.7	14.86	14.90	-2.4	10,020	-0.02%
2022/04/26	6	14.95	7	15.11	15.10	-1	10,027	-0.01%
2022/04/25	8.1	14.98	2.1	14.95	14.95	6	10,112	0.06%
2022/04/22	1.4	15.16	4.2	15.05	15.25	-2.8	10,221	-0.03%
2022/04/21	9.2	14.83	7.3	14.84	15.05	2	10,444	0.02%
2022/04/20	8	14.84	2	14.80	15.00	6	10,773	0.06%
2022/04/19	3.4	14.86	12.1	14.85	14.90	-8.7	11,067	-0.08%
2022/04/18	27	14.80	62	14.62	14.75	-35	12,254	-0.29%
2022/04/15	12.8	15.10	3.1	15.12	15.15	9.7	12,176	0.08%
2022/04/14	54.4	15.28	37.8	15.41	15.15	16.6	12,347	0.13%
2022/04/13	12.5	15.61	2	15.70	15.75	10.5	12,104	0.09%
2022/04/12	16.3	15.71	40	15.74	15.75	-23.7	12,199	-0.19%
2022/04/11	42.4	15.93	5	16.01	16.00	37.4	12,060	0.31%
2022/04/08	13	15.49	4.2	15.58	15.75	8.8	11,837	0.07%
2022/04/07	29.5	15.55	17	15.43	15.35	12.5	11,713	0.11%
2022/04/06	5.1	15.44	8	15.37	15.55	-3	11,389	-0.03%
2022/04/01	2.6	15.20	17	15.21	15.20	-14.4	11,351	-0.13%
2022/03/31	2	15.20	22.2	15.12	15.15	-20.2	11,470	-0.18%
2022/03/30	3.9	14.95	5	14.95	14.95	-1.2	11,273	-0.01%
2022/03/29	5.4	14.82	1	14.90	14.80	4.4	11,189	0.04%
2022/03/28	22.3	14.59	7	14.67	14.85	15.3	11,160	0.14%
2022/03/25	24.2	14.73	0	0.00	14.70	24.2	11,087	0.22%
2022/03/24	20	14.99	9.2	15.04	15.00	10.8	10,926	0.10%
2022/03/23	16.8	14.94	11	14.99	15.05	5.8	10,830	0.05%
2022/03/22	12	14.60	5	14.64	14.65	7	10,622	0.07%
2022/03/21	24	14.68	0.1	14.75	14.70	23.9	10,611	0.23%
2022/03/18	11	14.68	29	14.73	14.75	-18	10,519	-0.17%
2022/03/17	109	14.30	102.5	14.30	14.35	6.5	10,135	0.06%	大買/大賣/
2022/03/16	8.2	13.97	17	14.02	14.15	-8.8	9,988	-0.09%
2022/03/15	16	13.72	7	13.75	13.80	9	9,752	0.09%
2022/03/14	2.1	13.70	8	13.79	13.70	-5.9	9,780	-0.06%
2022/03/11	1	13.55	1	13.70	13.70	0	9,755	0.00%
2022/03/10	9.6	13.65	8	13.65	13.70	1.6	9,690	0.02%
2022/03/09	20	13.27	7	13.25	13.35	13	9,647	0.14%
2022/03/08	15.6	13.23	0.1	13.40	13.25	15.5	9,516	0.16%
2022/03/07	16.6	13.34	1	13.40	13.40	15.6	9,374	0.17%
2022/03/04	17.2	13.57	1	13.55	13.60	16.2	9,279	0.17%
2022/03/03	50.3	13.65	2	13.63	13.65	48.3	9,317	0.52%
2022/03/02	4.2	13.61	6	13.64	13.65	-1.8	9,338	-0.02%
2022/03/01	3.2	13.63	6.7	13.64	13.70	-3.5	9,306	-0.04%
2022/02/25	7	13.46	36	13.46	13.40	-29	9,255	-0.31%
2022/02/24	37.8	13.36	1	13.30	13.35	36.8	9,162	0.40%
2022/02/23	3	13.58	0	0.00	13.55	3	9,014	0.03%
2022/02/22	41	13.53	18	13.50	13.55	23	9,066	0.25%
2022/02/21	3.3	13.70	0	0.00	13.65	3.3	9,092	0.04%
2022/02/18	6.2	13.71	1	13.65	13.75	5.2	9,255	0.06%
2022/02/17	3.3	13.72	1	13.70	13.70	2.3	9,255	0.02%
2022/02/16	3	13.68	1	13.70	13.70	2	9,257	0.02%
2022/02/15	25.3	13.69	4.4	13.75	13.65	20.9	9,293	0.23%
2022/02/14	7.5	13.66	14	13.71	13.75	-6.5	9,233	-0.07%
2022/02/11	19	13.73	1	13.65	13.80	18	9,171	0.20%
2022/02/10	9	13.72	1.8	13.69	13.75	7.2	9,127	0.08%
2022/02/09	24.1	13.80	0	0.00	13.80	24.1	9,078	0.27%
2022/02/08	24.2	13.78	4	13.80	13.85	20.2	8,981	0.22%
2022/02/07	10.4	13.61	22	13.62	13.65	-11.6	8,819	-0.13%
2022/01/26	44	13.33	4	13.39	13.30	40	8,678	0.46%
2022/01/25	20.6	13.25	0	0.00	13.20	20.6	8,651	0.24%
2022/01/24	18	13.08	8.1	13.40	13.40	9.9	8,588	0.12%
2022/01/21	27.6	13.25	19.6	13.24	13.20	8	8,332	0.10%
2022/01/20	11.6	13.38	0	0.00	13.45	11.6	8,158	0.14%
2022/01/19	11.1	13.53	3.1	13.50	13.55	8	8,135	0.10%
2022/01/18	3.6	13.52	7.8	13.60	13.65	-4.2	8,099	-0.05%
2022/01/17	25.2	13.57	5.3	13.54	13.55	19.8	7,991	0.25%
2022/01/14	23.4	13.68	5.1	13.67	13.75	18.3	7,835	0.23%
2022/01/13	17	13.78	22.4	13.77	13.85	-5.4	7,675	-0.07%
2022/01/12	34.1	13.54	23.3	13.50	13.55	10.8	7,345	0.15%
2022/01/11	54	13.51	196.2	13.61	13.60	-142.2	6,983	-2.04%	大賣/鉅額交易
2022/01/10	21	12.85	9.3	12.80	12.90	11.7	5,799	0.20%
2022/01/07	1	12.55	35.3	12.57	12.60	-34.3	5,674	-0.60%
2022/01/06	5	12.38	4.2	12.39	12.35	0.8	5,424	0.01%
2022/01/05	2	12.25	7.7	12.31	12.35	-5.7	5,346	-0.11%
2022/01/04	22.6	12.15	11	12.20	12.20	11.6	5,210	0.22%
2022/01/03	23	12.15	1	12.15	12.20	22	5,178	0.42%
2021/12/30	6.2	12.18	8.3	12.15	12.15	-2.1	5,138	-0.04%
2021/12/29	0.4	12.15	7.7	12.10	12.15	-7.2	5,118	-0.14%
2021/12/28	3.1	12.02	11	12.06	12.05	-7.9	5,057	-0.16%
2021/12/27	12.7	12.00	5.1	12.00	12.00	7.6	4,944	0.15%
2021/12/24	0	0.00	22	12.05	12.05	-22	4,855	-0.45%
2021/12/22	1.3	12.05	6	12.05	12.05	-4.7	4,893	-0.10%
2021/12/21	1	12.00	0	0.00	12.00	1	4,901	0.02%
2021/12/20	11.3	12.00	10	12.00	12.00	1.3	4,958	0.03%
2021/12/17	2	12.05	7	12.01	12.05	-5	4,957	-0.10%
2021/12/16	1.7	12.03	10	12.00	12.00	-8.3	4,930	-0.17%
2021/12/15	4.4	12.00	16	11.99	12.00	-11.6	5,022	-0.23%
2021/12/14	44.4	12.00	12	12.00	12.00	32.4	5,195	0.62%
2021/12/13	26	12.05	0	0.00	12.05	26	5,238	0.50%
2021/12/10	3.9	12.05	0	0.00	12.05	3.9	5,378	0.07%
2021/12/09	5.1	12.00	1	12.00	12.05	4.1	5,445	0.07%
2021/12/08	36.7	12.00	0.1	12.05	12.00	36.7	5,513	0.66%
2021/12/07	3.1	11.98	0	0.00	12.00	3.1	5,452	0.06%
2021/12/06	2.1	11.97	0	0.00	11.95	2.1	5,470	0.04%
2021/12/03	7.2	12.00	0	0.00	12.00	7.2	5,541	0.13%
2021/12/02	2.2	11.97	0	0.00	11.95	2.2	5,508	0.04%
2021/12/01	1.6	11.92	10	11.95	12.00	-8.4	5,556	-0.15%
2021/11/30	9.5	11.91	0	0.00	11.90	9.5	5,609	0.17%
2021/11/29	12	11.95	0	0.00	11.95	12	5,634	0.21%
2021/11/26	6.9	12.04	0	0.00	12.05	6.9	5,662	0.12%
2021/11/25	3.9	12.10	0	0.00	12.10	3.9	6,176	0.06%
2021/11/24	10.6	12.00	0.5	12.05	12.10	10.1	6,607	0.15%
2021/11/23	3.6	12.05	0	0.00	12.00	3.6	6,862	0.05%
2021/11/22	25.2	12.04	0	0.00	12.10	25.2	6,968	0.36%
2021/11/19	16.4	12.09	11	12.20	12.05	5.4	7,010	0.08%
2021/11/18	1.1	12.24	6	12.11	12.20	-4.9	6,985	-0.07%
2021/11/17	3.9	12.01	2	12.05	12.05	1.9	6,849	0.03%
2021/11/16	3.7	11.98	0	0.00	12.00	3.7	6,749	0.05%
2021/11/15	0.7	12.00	0	0.00	12.00	0.7	6,784	0.01%
2021/11/12	50	11.95	6	11.92	12.00	44	6,783	0.65%
2021/11/11	11.8	11.91	0	0.00	11.95	11.8	6,747	0.18%
2021/11/10	1.4	11.91	1.7	11.92	11.95	-0.3	6,841	0.00%
2021/11/09	2	11.90	0	0.00	11.90	2	6,884	0.03%
2021/11/08	3.2	11.93	9	11.90	11.95	-5.8	6,888	-0.08%
2021/11/05	4.4	11.92	30	11.95	11.95	-25.6	6,907	-0.37%
2021/11/04	10	12.00	3	11.95	11.95	7	6,951	0.10%
2021/11/03	15.5	12.00	0.5	12.00	12.00	15	6,946	0.22%
2021/11/02	10	12.00	0	0.00	12.00	10	6,914	0.14%
2021/11/01	2	11.90	5	11.90	11.95	-3	6,905	-0.04%
2021/10/29	8	11.91	0	0.00	11.95	8	6,915	0.12%
2021/10/28	0	0.00	10	11.95	11.90	-10	6,871	-0.15%
2021/10/27	4	11.95	4.1	11.96	11.95	-0.1	6,864	0.00%
2021/10/26	6.6	11.93	10	11.95	11.95	-3.4	6,792	-0.05%
2021/10/25	1.5	11.95	0	0.00	11.95	1.5	6,754	0.02%
2021/10/22	2	11.90	1.8	11.95	11.95	0.2	6,807	0.00%
2021/10/21	41	11.94	18.2	11.98	11.90	22.8	6,808	0.34%
2021/10/20	36.1	11.85	20	11.80	11.80	16.1	6,666	0.24%
2021/10/19	31	11.75	2	11.70	11.70	29	6,607	0.44%
2021/10/18	5	11.70	4	11.66	11.70	1	6,588	0.01%
2021/10/15	1	11.65	2	11.65	11.65	-1	6,594	-0.02%
2021/10/14	1	11.60	12	11.60	11.60	-11	6,620	-0.17%
2021/10/13	5.1	11.60	0	0.00	11.60	5.1	6,660	0.08%
2021/10/12	5	11.58	4.5	11.56	11.60	0.5	6,714	0.01%
2021/10/08	0.1	11.60	0	0.00	11.55	0.1	6,656	0.00%
2021/10/07	2	11.60	0	11.60	11.55	2	6,680	0.03%
2021/10/06	1.3	11.50	0	0.00	11.55	1.3	6,717	0.02%
2021/10/05	4.5	11.49	0.2	11.55	11.50	4.4	6,776	0.06%
2021/10/04	5	11.55	53	11.50	11.55	-48	6,784	-0.71%
2021/10/01	3.3	11.48	4	11.50	11.50	-0.7	6,800	-0.01%
2021/09/30	1.4	11.51	2.2	11.58	11.60	-0.8	6,724	-0.01%
2021/09/29	1.2	11.55	0	0.00	11.55	1.2	6,730	0.02%
2021/09/28	1	11.60	0	0.00	11.60	1	6,747	0.01%
2021/09/24	2.1	11.55	0.1	11.55	11.55	2	6,736	0.03%
2021/09/23	8.2	11.50	14.1	11.50	11.50	-5.9	6,755	-0.09%
2021/09/22	18.7	11.40	3	11.45	11.45	15.7	6,779	0.23%
2021/09/17	7	11.51	0	0.00	11.50	7	6,703	0.10%
2021/09/16	4	11.41	11	11.50	11.50	-7	6,504	-0.11%
2021/09/15	73.5	11.41	0	0.00	11.40	73.5	6,414	1.15%
2021/09/14	26.4	11.52	0	0.00	11.50	26.4	6,264	0.42%
2021/09/10	52.1	11.60	2	11.60	11.55	50.1	6,092	0.82%
2021/09/09	17.2	11.54	0	0.00	11.55	17.2	6,250	0.27%
2021/09/08	12.1	11.59	1	11.65	11.55	11.1	6,226	0.18%
2021/09/07	2	11.68	0	0.00	11.65	2	6,207	0.03%
2021/09/06	13.1	11.72	1	11.70	11.70	12.1	6,217	0.19%
2021/09/02	13.8	11.62	0	0.00	11.60	13.8	6,111	0.23%
2021/09/01	12	11.73	0	0.00	11.70	12	6,039	0.20%
2021/08/31	68	11.63	40	11.68	11.75	28	5,938	0.47%
2021/08/30	10.7	12.19	63.3	12.17	12.20	-52.6	5,404	-0.97%
2021/08/27	8.2	12.09	4	12.03	12.10	4.2	4,991	0.08%
2021/08/26	1.8	12.00	0.2	12.00	12.00	1.6	4,724	0.03%
2021/08/25	0	0.00	7	12.00	12.00	-7	4,639	-0.15%
2021/08/24	1.1	11.95	10	11.93	11.95	-8.9	4,618	-0.19%
2021/08/23	4.3	11.95	0.4	11.95	11.95	3.9	4,593	0.08%
2021/08/20	4.1	11.85	0.1	11.90	11.90	4	4,610	0.09%
2021/08/19	22.3	11.86	0	0.00	11.85	22.3	4,692	0.47%
2021/08/18	1.3	11.89	0	0.00	11.90	1.3	4,657	0.03%
2021/08/17	2	11.88	0	0.00	11.90	2	4,653	0.04%
2021/08/16	9.1	11.88	50	11.90	11.90	-40.9	4,627	-0.88%
2021/08/13	2.9	11.95	0	0.00	11.95	2.9	4,558	0.06%
2021/08/12	2.2	12.00	1	11.95	12.00	1.2	4,531	0.03%
2021/08/11	8.2	11.96	0	0.00	12.00	8.2	4,578	0.18%
2021/08/10	8	11.97	15	12.00	12.00	-7	4,695	-0.15%
2021/08/09	15	11.95	3	11.92	11.95	12	4,929	0.24%
2021/08/06	12	11.95	26	11.95	11.95	-14	5,116	-0.27%
2021/08/05	6.6	11.95	0	0.00	12.00	6.6	5,333	0.12%
2021/08/04	1	11.95	0	0.00	11.95	1	5,765	0.02%
2021/08/03	0.4	11.93	0	0.00	11.90	0.4	5,912	0.01%
2021/08/02	0	11.95	0	0.00	11.95	0	6,203	0.00%
2021/07/30	8.9	11.90	0	0.00	11.90	8.9	6,257	0.14%
2021/07/29	3	11.95	0	0.00	11.95	3	6,379	0.05%
2021/07/28	1.1	11.80	0	0.00	11.90	1.1	6,444	0.02%
2021/07/27	1.2	11.90	15	11.90	11.95	-13.8	6,687	-0.21%
2021/07/26	13	11.91	3	12.00	11.90	10	6,812	0.15%
2021/07/23	0	0.00	5	11.90	11.95	-5	6,844	-0.07%
2021/07/22	0	0.00	2	11.85	11.90	-2	6,919	-0.03%
2021/07/21	1	11.85	1	11.85	11.85	0	6,934	0.00%
2021/07/20	7	11.85	0.2	11.88	11.85	6.8	6,998	0.10%
2021/07/19	14.1	11.89	0.9	11.90	11.95	13.2	6,975	0.19%
2021/07/16	10.7	11.90	0.3	11.93	11.90	10.4	7,058	0.15%
2021/07/15	0.1	11.90	8.4	11.91	11.90	-8.3	7,022	-0.12%
2021/07/14	1	11.90	0.5	11.88	11.90	0.5	7,136	0.01%
2021/07/13	2.4	11.91	0.1	11.90	11.90	2.4	7,338	0.03%
2021/07/12	0	0.00	103.4	11.90	11.85	-103.4	7,356	-1.41%	大賣/鉅額交易
2021/07/09	0	0.00	8.2	11.75	11.75	-8.2	7,378	-0.11%
2021/07/08	2	11.75	0.2	11.75	11.80	1.8	7,400	0.02%
2021/07/07	1.1	11.70	10	11.75	11.70	-9	7,486	-0.12%
2021/07/06	1.5	11.70	35.3	11.66	11.70	-33.8	7,599	-0.44%
2021/07/05	0	0.00	1	11.60	11.65	-1	7,708	-0.01%
2021/07/02	0.1	11.60	8	11.60	11.60	-7.9	7,723	-0.10%
2021/07/01	1.3	11.59	0	0.00	11.55	1.3	7,727	0.02%
2021/06/29	2	11.60	10	11.55	11.60	-8	7,784	-0.10%
2021/06/28	7	11.59	0	0.00	11.60	7	7,810	0.09%
2021/06/25	4	11.56	3	11.58	11.55	1	7,838	0.01%
2021/06/24	0	0.00	0.1	11.60	11.55	-0.1	7,896	0.00%
2021/06/23	10	11.50	30	11.50	11.55	-20	7,948	-0.25%
2021/06/22	0.1	11.45	6.2	11.45	11.50	-6.1	7,936	-0.08%
2021/06/21	2.1	11.40	0	0.00	11.40	2.1	7,944	0.03%
2021/06/18	1	11.50	23	11.60	11.45	-22	7,956	-0.28%
2021/06/17	0	0.00	0.8	11.50	11.45	-0.8	7,820	-0.01%
2021/06/16	6	11.43	0	0.00	11.45	6	8,023	0.07%
2021/06/15	23	11.50	0	0.00	11.50	23	8,007	0.29%
2021/06/09	1	11.45	0	0.00	11.40	1	8,127	0.01%
2021/06/07	1.3	11.50	0	0.00	11.45	1.3	8,553	0.02%
2021/06/04	1	11.50	0	0.00	11.55	1	8,648	0.01%
2021/06/03	2	11.55	0	0.00	11.55	2	8,843	0.02%
2021/06/02	1	11.45	4	11.48	11.50	-3	8,945	-0.03%
2021/06/01	3.3	11.40	3	11.45	11.45	0.3	8,926	0.00%
2021/05/31	3	11.40	0	0.00	11.35	3	8,959	0.03%
2021/05/28	4	11.33	4	11.35	11.35	0	9,021	0.00%
2021/05/27	13.5	11.27	2	11.30	11.20	11.5	9,087	0.13%
2021/05/26	1.3	11.34	2	11.30	11.35	-0.7	9,046	-0.01%
2021/05/25	0	0.00	1	11.35	11.35	-1	9,080	-0.01%
2021/05/24	21	11.30	26	11.32	11.30	-5	9,197	-0.05%
2021/05/21	2.1	11.35	1	11.30	11.35	1.1	9,258	0.01%
2021/05/20	9.5	11.22	0	0.00	11.25	9.5	9,295	0.10%
2021/05/19	11	11.25	0	0.00	11.25	11	9,306	0.12%
2021/05/18	10.2	11.25	2	11.25	11.35	8.2	9,281	0.09%
2021/05/17	47.8	11.11	22.1	11.11	11.05	25.7	9,210	0.28%
2021/05/14	15.1	11.28	0	0.00	11.45	15.1	8,975	0.17%
2021/05/13	17	11.29	0	0.00	11.30	17	8,808	0.19%
2021/05/12	205.7	11.48	8.3	11.45	11.40	197.4	8,600	2.30%	大買/鉅額交易
2021/05/11	10.1	11.89	2	11.90	11.85	8.1	8,154	0.10%
2021/05/10	1	12.00	9	12.00	12.05	-8	8,016	-0.10%
2021/05/07	2	11.90	0	0.00	11.90	2	7,755	0.03%
2021/05/06	0.1	11.80	12.1	11.90	11.85	-12	7,719	-0.16%
2021/05/05	0	0.00	2	11.80	11.80	-2	7,642	-0.03%
2021/05/04	25.1	11.71	58.2	11.92	11.70	-33.1	7,584	-0.44%
2021/05/03	2	11.90	65	11.85	11.95	-63	7,314	-0.86%
2021/04/29	4	11.95	25	11.95	11.95	-21	7,206	-0.29%
2021/04/28	1	11.95	0	0.00	11.95	1	7,171	0.01%
2021/04/27	0	0.00	4.4	11.90	11.90	-4.4	7,210	-0.06%
2021/04/26	3	11.85	1	11.80	11.90	2	7,175	0.03%
2021/04/23	10	11.75	0	0.00	11.80	10	7,071	0.14%
2021/04/22	1	11.75	0.1	11.80	11.80	0.9	7,102	0.01%
2021/04/21	2	11.80	1.3	11.81	11.80	0.7	7,005	0.01%
2021/04/20	19	11.88	72	11.89	11.90	-53	7,047	-0.75%
2021/04/19	5	11.90	5.1	11.86	11.95	-0.1	6,975	0.00%
2021/04/16	9	11.65	6	11.69	11.70	3	6,837	0.04%
2021/04/15	5	11.65	4.1	11.67	11.70	0.9	6,868	0.01%
2021/04/14	9	11.52	0	0.00	11.55	9	6,783	0.13%
2021/04/13	3.5	11.55	1	11.55	11.55	2.5	6,809	0.04%
2021/04/12	1	11.40	12.2	11.45	11.50	-11.2	6,717	-0.17%
2021/04/09	13.8	11.41	0.1	11.45	11.40	13.7	6,658	0.21%
2021/04/08	13	11.45	8	11.45	11.45	5	6,602	0.08%
2021/04/07	1	11.45	0	0.00	11.45	1	6,733	0.01%
2021/04/06	0.8	11.50	0	0.00	11.45	0.8	6,741	0.01%
2021/04/01	10.1	11.45	2	11.48	11.50	8.1	6,729	0.12%
2021/03/31	12	11.50	10	11.50	11.50	2	6,705	0.03%
2021/03/30	1	11.45	0	0.00	11.50	1	6,676	0.01%
2021/03/29	12	11.45	2	11.45	11.45	10	6,696	0.15%
2021/03/26	0	0.00	1	11.45	11.45	-1	6,857	-0.01%
2021/03/25	0	0.00	0.1	11.40	11.40	-0.1	6,832	0.00%
2021/03/24	16.3	11.35	15	11.40	11.35	1.3	6,908	0.02%
2021/03/23	7.5	11.35	1	11.35	11.35	6.5	6,882	0.09%
2021/03/22	7.9	11.32	1	11.35	11.40	6.9	6,882	0.10%
2021/03/19	5.2	11.30	0	0.00	11.25	5.2	6,891	0.07%
2021/03/18	20.1	11.40	0	0.00	11.40	20.1	6,694	0.30%
2021/03/17	11	11.42	3	11.45	11.40	8	6,687	0.12%
2021/03/16	44	11.48	0.1	11.45	11.50	43.9	6,673	0.66%
2021/03/15	1.7	11.42	10	11.40	11.40	-8.3	6,744	-0.12%
2021/03/12	1	11.30	0	0.00	11.40	1	6,790	0.01%
2021/03/11	9	11.37	20	11.40	11.30	-11	6,758	-0.16%
2021/03/10	5	11.45	1	11.45	11.50	4	6,461	0.06%
2021/03/09	4	11.30	5	11.29	11.45	-1	6,352	-0.02%
2021/03/08	1	11.20	2	11.20	11.20	-1	6,131	-0.02%
2021/03/05	7.1	11.20	0	0.00	11.20	7.1	6,027	0.12%
2021/03/04	6	11.20	3	11.13	11.20	3	6,083	0.05%
2021/03/03	10	11.20	0	0.00	11.20	10	6,003	0.17%
2021/03/02	1	11.10	0	0.00	11.10	1	5,903	0.02%
2021/02/26	11.4	11.05	1	11.10	11.10	10.4	5,833	0.18%
2021/02/25	3.2	11.08	2	11.05	11.10	1.2	5,733	0.02%
2021/02/24	31.9	11.00	4	11.03	11.00	27.9	5,695	0.49%
2021/02/23	8	10.91	2	10.95	10.95	6	5,537	0.11%
2021/02/22	2.3	10.85	0	0.00	10.85	2.3	5,470	0.04%
2021/02/19	10	10.80	0	0.00	10.85	10	5,431	0.18%
2021/02/18	3	10.85	0	0.00	10.85	3	5,407	0.06%
2021/02/17	3	10.78	6	10.80	10.80	-3	5,432	-0.06%
2021/02/05	0.5	10.70	0	0.00	10.70	0.5	5,362	0.01%
2021/02/04	0.1	10.70	0	0.00	10.70	0.1	5,329	0.00%
2021/02/02	7	10.70	0	0.00	10.70	7	5,457	0.13%
2021/02/01	1	10.70	9	10.69	10.70	-8	5,461	-0.15%
2021/01/28	2.6	10.66	0	0.00	10.70	2.6	5,410	0.05%
2021/01/27	5	10.71	0	0.00	10.70	5	5,389	0.09%
2021/01/26	1	10.75	0	0.00	10.70	1	5,329	0.02%
2021/01/25	0	0.00	1.1	10.75	10.75	-1.1	5,309	-0.02%
2021/01/22	5.1	10.70	0	0.00	10.70	5.1	5,254	0.10%
2021/01/21	0	0.00	10.8	10.70	10.70	-10.8	5,197	-0.21%
2021/01/20	17	10.72	0	0.00	10.70	17	5,154	0.33%
2021/01/19	0	0.00	0.2	10.85	10.85	-0.2	5,042	0.00%
2021/01/18	1	10.85	9.9	10.77	10.85	-8.9	5,096	-0.18%
2021/01/15	12	10.93	12	10.86	10.85	0	5,084	0.00%
2021/01/13	2	10.98	21.3	10.95	10.95	-19.3	5,034	-0.38%
2021/01/12	4	10.93	0	0.00	10.90	4	4,950	0.08%
2021/01/11	3	10.98	38	10.99	11.00	-35	4,897	-0.71%
2021/01/08	18	10.85	11.2	10.90	10.90	6.8	4,813	0.14%
2021/01/07	3	10.85	0.1	10.80	10.85	2.9	4,709	0.06%
2021/01/06	13	10.81	15.3	10.85	10.80	-2.3	4,705	-0.05%
2021/01/05	22	10.80	7.6	10.85	10.85	14.4	4,619	0.31%
2021/01/04	0	0.00	30.1	10.85	10.85	-30.1	4,590	-0.65%
2020/12/31	0	0.00	0	10.90	10.85	0	4,533	0.00%
2020/12/30	3	10.75	7	10.84	10.90	-4	4,442	-0.09%
2020/12/29	3	10.75	12	10.74	10.75	-9	4,263	-0.21%
2020/12/28	15.4	10.75	3	10.75	10.75	12.4	4,227	0.29%
2020/12/25	2	10.75	0	0.00	10.75	2	4,213	0.05%
2020/12/24	2.9	10.77	11	10.77	10.80	-8.1	4,196	-0.19%
2020/12/23	5	10.74	0	0.00	10.75	5	4,173	0.12%
2020/12/22	10	10.75	40	10.77	10.75	-30	4,135	-0.73%
2020/12/21	2	10.90	0	0.00	10.85	2	3,985	0.05%
2020/12/18	7	10.83	2	10.80	10.80	5	4,024	0.12%
2020/12/17	12.9	10.90	0	0.00	10.90	12.9	4,000	0.32%
2020/12/16	2	10.85	0	0.00	10.90	2	4,050	0.05%
2020/12/15	14	10.81	0	0.00	10.80	14	4,044	0.35%
2020/12/14	15	10.90	3	10.90	10.85	12	4,008	0.30%
2020/12/11	9	10.89	21	10.95	10.95	-12	3,970	-0.30%
2020/12/10	0	0.00	43.1	10.90	10.85	-43.1	3,963	-1.09%
2020/12/09	5.1	10.80	0	0.00	10.85	5.1	3,916	0.13%
2020/12/08	47.1	10.99	2	10.90	10.90	45.1	3,796	1.19%
2020/12/07	1	11.00	0.1	11.00	11.05	0.9	3,712	0.02%
2020/12/04	2.1	10.93	0	0.00	10.95	2.1	3,662	0.06%
2020/12/03	0	0.00	5.3	10.90	10.95	-5.3	3,657	-0.14%
2020/12/02	2.1	10.95	0	0.00	10.95	2.1	3,684	0.06%
2020/12/01	1	10.95	0	0.00	10.95	1	3,771	0.03%
2020/11/30	1	11.00	0	0.00	10.90	1	3,828	0.03%
2020/11/26	3	11.00	0	0.00	11.00	3	3,875	0.08%
2020/11/24	4	11.00	6	11.00	11.05	-2	3,969	-0.05%
2020/11/23	1	11.00	0	0.00	11.00	1	4,016	0.02%
2020/11/20	1	11.00	0	0.00	11.00	1	4,350	0.02%
2020/11/19	2	11.05	8	10.95	11.00	-6	4,702	-0.13%
2020/11/17	3	11.00	0	11.00	11.00	3	4,945	0.06%
2020/11/16	1	11.00	2	11.00	11.05	-1	5,160	-0.02%
2020/11/13	10	10.95	0	0.00	11.00	10	5,210	0.19%
2020/11/12	1	11.10	0.2	11.10	11.05	0.8	5,270	0.02%
2020/11/09	0	0.00	4.2	10.95	10.95	-4.2	5,351	-0.08%
2020/11/06	1	10.85	0	0.00	10.85	1	5,394	0.02%
2020/11/03	0	0.00	0.1	10.95	10.95	-0.1	5,552	0.00%
2020/10/30	2	10.85	2.1	10.85	10.85	-0.1	5,639	0.00%
2020/10/29	4.7	10.85	0	0.00	10.85	4.7	5,632	0.08%
2020/10/28	2	10.90	1	10.90	10.85	1	5,655	0.02%
2020/10/27	1.9	10.97	0.1	11.00	10.90	1.8	5,646	0.03%
2020/10/26	3	10.95	4.7	10.95	10.95	-1.7	5,653	-0.03%
2020/10/22	5	10.80	0	0.00	10.75	5	5,652	0.09%
2020/10/21	1	10.80	0.1	10.80	10.80	0.9	5,745	0.02%
2020/10/20	7	10.81	0	0.00	10.80	7	5,770	0.12%
2020/10/19	2	10.80	0	0.00	10.80	2	5,782	0.03%
2020/10/16	1	10.80	0	0.00	10.75	1	5,818	0.02%
2020/10/14	1	10.80	0	0.00	10.80	1	5,943	0.02%
2020/10/12	2	10.90	0	0.00	10.90	2	6,024	0.03%
2020/10/07	0.8	11.00	0	0.00	10.90	0.8	6,071	0.01%
2020/10/06	1	10.90	0	0.00	10.85	1	6,106	0.02%
2020/10/05	2	10.75	0	10.85	10.80	2	6,182	0.03%
2020/09/30	3	10.75	3	10.75	10.70	0	6,198	0.00%
2020/09/28	3	10.65	0	0.00	10.65	3	6,203	0.05%
2020/09/24	3	10.55	0	0.00	10.50	3	6,315	0.05%
2020/09/22	1	10.80	0	0.00	10.75	1	6,199	0.02%
2020/09/18	1	10.95	0	0.00	10.95	1	6,197	0.02%
2020/09/17	0	0.00	2	10.85	10.95	-2	6,208	-0.03%
2020/09/16	2	10.95	0	0.00	10.90	2	6,232	0.03%
2020/09/15	1	10.90	0	0.00	10.90	1	6,278	0.02%
2020/09/11	2	10.95	2	10.90	10.95	0	6,299	0.00%
2020/09/10	5	10.98	0	0.00	11.00	5	6,312	0.08%
2020/09/09	1	10.95	0.1	11.05	10.95	0.9	6,353	0.01%
2020/09/07	3	10.88	0	0.00	10.95	3	6,471	0.05%
2020/09/04	3	10.90	0	0.00	10.80	3	6,554	0.05%
2020/09/03	12	10.98	0	0.00	10.95	12	6,507	0.18%
2020/09/02	3	11.02	0	0.00	11.00	3	6,491	0.05%
2020/08/31	7	11.19	0	0.00	11.15	7	6,466	0.11%
2020/08/28	1	11.25	0	0.00	11.30	1	6,430	0.02%
2020/08/27	10	11.33	0	0.00	11.30	10	6,530	0.15%
2020/08/26	5	11.29	0	0.00	11.30	5	6,487	0.08%
2020/08/25	1	12.05	33	12.05	12.10	-32	6,157	-0.52%
2020/08/24	20	12.01	9	12.00	12.00	11	5,885	0.19%
2020/08/21	0	0.00	4	12.00	12.05	-4	5,735	-0.07%
2020/08/20	6	11.98	5	11.98	11.90	1	5,667	0.02%
2020/08/19	9	12.14	1	12.10	12.10	8	5,449	0.15%
2020/08/17	4	12.01	10	12.00	12.05	-6	5,363	-0.11%
2020/08/14	17	12.00	0	0.00	11.95	17	5,231	0.32%
2020/08/13	4	12.00	0	0.00	12.00	4	5,205	0.08%
2020/08/12	2	12.00	0	0.00	12.00	2	5,115	0.04%
2020/08/10	0	0.00	3	12.00	12.00	-3	5,032	-0.06%
2020/08/07	13	11.90	1	11.90	11.95	12	4,985	0.24%
2020/08/06	3	11.75	3	11.80	11.85	0	4,969	0.00%
2020/08/05	1	11.75	0	0.00	11.75	1	4,940	0.02%
2020/08/03	2	11.70	0	0.00	11.65	2	5,072	0.04%
2020/07/31	3	11.70	0	0.00	11.70	3	5,074	0.06%
2020/07/29	0	0.00	3	11.75	11.70	-3	5,138	-0.06%
2020/07/28	12	11.65	0	0.00	11.65	12	5,188	0.23%
2020/07/27	1	11.70	0.2	11.75	11.70	0.8	5,255	0.02%
2020/07/24	2	11.88	1.7	11.82	11.85	0.3	5,214	0.01%
2020/07/21	1	11.90	0	0.00	11.95	1	5,290	0.02%
2020/07/20	7	11.90	0	0.00	11.80	7	5,195	0.13%
2020/07/17	3	11.85	4	11.88	11.90	-1	5,220	-0.02%
2020/07/16	2	11.85	15	11.85	11.90	-13	5,303	-0.25%
2020/07/14	12	11.75	0	0.00	11.75	12	5,395	0.22%
2020/07/10	1	11.75	0	0.00	11.75	1	5,566	0.02%
2020/07/09	2	11.85	0	0.00	11.85	2	5,594	0.04%
2020/07/07	0.2	11.85	0.1	11.85	11.80	0.1	5,806	0.00%
2020/07/06	0	0.00	1	11.80	11.85	-1	5,902	-0.02%
2020/07/03	1	11.75	1	11.75	11.70	0	5,943	0.00%
2020/07/02	1	11.70	2	11.75	11.70	-1	5,964	-0.02%
2020/07/01	10	11.65	0	0.00	11.65	10	6,040	0.17%
2020/06/29	2	11.68	0	0.00	11.65	2	6,119	0.03%
2020/06/24	4	11.75	0	0.00	11.75	4	6,170	0.06%
2020/06/19	1	11.85	4	11.85	11.90	-3	6,598	-0.05%
2020/06/17	1	11.80	0	0.00	11.90	1	6,813	0.01%
2020/06/16	1	11.75	1	11.80	11.80	0	7,062	0.00%
2020/06/15	2	11.68	0	0.00	11.70	2	7,552	0.03%
2020/06/12	12	11.59	2	11.58	11.70	10	7,744	0.13%
2020/06/11	3	11.80	0	0.00	11.80	3	7,862	0.04%
2020/06/09	4	11.90	0	0.00	11.95	4	8,425	0.05%
2020/06/08	0.5	11.95	0	0.00	11.95	0.5	8,764	0.01%
2020/06/04	6	11.83	0	0.00	11.85	6	9,065	0.07%
2020/06/03	0	0.00	2	11.85	11.85	-2	9,227	-0.02%
2020/06/02	0	0.00	6	11.60	11.65	-6	9,165	-0.07%
2020/06/01	0	0.00	18	11.55	11.55	-18	9,162	-0.20%
2020/05/29	2	11.40	0	0.00	11.40	2	9,190	0.02%
2020/05/28	0	0.00	1	11.50	11.50	-1	9,131	-0.01%
2020/05/27	5	11.50	0	0.00	11.45	5	9,316	0.05%
2020/05/26	2	11.50	0	0.00	11.45	2	9,374	0.02%
2020/05/25	12	11.27	0	0.00	11.40	12	9,598	0.13%
2020/05/19	1	11.45	0	0.00	11.45	1	9,645	0.01%
2020/05/18	20.4	11.35	0	0.00	11.35	20.4	9,669	0.21%
2020/05/15	1	11.35	0	0.00	11.35	1	9,670	0.01%
2020/05/14	0.9	11.40	0	0.00	11.35	0.9	9,660	0.01%
2020/05/12	0	0.00	20	11.35	11.35	-20	9,624	-0.21%
2020/05/11	3.7	11.46	3	11.45	11.40	0.7	9,616	0.01%
2020/05/08	8	11.30	0	0.00	11.30	8	9,539	0.08%
2020/05/07	1	11.20	0	0.00	11.20	1	9,529	0.01%
2020/05/06	0	0.00	6	11.25	11.20	-6	9,531	-0.06%
2020/05/05	0	0.00	5	11.35	11.30	-5	9,614	-0.05%
2020/05/04	1	11.20	0	0.00	11.25	1	9,688	0.01%
2020/04/29	4	11.31	1	11.30	11.30	3	9,745	0.03%
2020/04/28	2	11.15	13	11.19	11.20	-11	9,827	-0.11%
2020/04/27	20	11.00	1	11.05	11.10	19	10,092	0.19%
2020/04/22	8	10.79	10	10.60	10.80	-2	10,083	-0.02%
2020/04/21	3	10.90	0	0.00	10.85	3	10,114	0.03%
2020/04/20	2	11.10	0	0.00	11.10	2	10,024	0.02%
2020/04/17	5	11.05	1	11.25	11.00	4	10,054	0.04%
2020/04/16	1	10.95	0	0.00	11.00	1	9,942	0.01%
2020/04/15	1	11.20	2	11.15	11.15	-1	9,875	-0.01%
2020/04/14	0	0.00	1	11.00	11.00	-1	9,838	-0.01%
2020/04/13	15	10.83	0	0.00	10.80	15	9,830	0.15%
2020/04/10	3	10.82	2	10.85	10.95	1	9,773	0.01%
2020/04/09	7	10.65	1	10.65	10.65	6	9,640	0.06%
2020/04/08	1	10.55	24	10.50	10.55	-23	9,507	-0.24%
2020/04/07	3	10.32	0	0.00	10.35	3	9,413	0.03%
2020/03/31	16	10.31	0	0.00	10.35	16	9,234	0.17%
2020/03/30	1	10.35	0	0.00	10.25	1	9,179	0.01%
2020/03/27	5	10.50	2.3	10.50	10.45	2.7	9,041	0.03%
2020/03/26	10	10.42	15	10.32	10.35	-5	8,911	-0.06%
2020/03/25	10	10.51	0	0.00	10.55	10	8,761	0.11%
2020/03/24	27	10.03	7	10.10	10.00	20	8,512	0.23%
2020/03/23	2	9.41	0	0.00	9.69	2	8,362	0.02%
2020/03/20	3	9.89	1	9.90	9.90	2	8,291	0.02%
2020/03/19	11	9.41	13	9.25	9.16	-2	8,036	-0.02%
2020/03/18	13	10.18	0	0.00	10.05	13	7,533	0.17%
2020/03/17	6	10.28	4	10.35	10.25	2	7,335	0.03%
2020/03/16	16	10.95	0	0.00	10.75	16	7,126	0.22%
2020/03/13	7	10.92	1.8	11.01	11.20	5.2	6,913	0.07%
2020/03/12	14	11.77	28	11.61	11.65	-14	6,467	-0.22%
2020/03/11	4	11.98	0	0.00	11.95	4	6,105	0.07%
2020/03/10	11	11.90	0	0.00	12.00	11	6,024	0.18%
2020/03/09	24	12.12	0	0.00	12.05	24	5,785	0.41%
2020/03/04	3	12.23	0	0.00	12.25	3	5,533	0.05%
2020/03/03	1	12.30	0	0.00	12.30	1	5,507	0.02%
2020/03/02	6	12.22	0	0.00	12.20	6	5,524	0.11%
2020/02/27	4	12.35	11.2	12.36	12.35	-7.2	5,330	-0.13%
2020/02/26	5	12.38	0	0.00	12.35	5	5,257	0.10%
2020/02/24	4	12.20	0	0.00	12.25	4	4,989	0.08%
2020/02/19	0	0.00	14	12.30	12.35	-14	4,993	-0.28%
2020/02/17	0	0.00	2	12.25	12.25	-2	5,029	-0.04%
2020/02/14	5	12.25	47	12.25	12.30	-42	5,047	-0.83%
2020/02/13	0	0.00	4.1	12.28	12.30	-4.1	5,061	-0.08%
2020/02/11	1	12.20	0	0.00	12.25	1	5,280	0.02%
2020/02/10	0	12.20	0	0.00	12.15	0	5,303	0.00%
2020/02/07	2	12.25	0	0.00	12.30	2	5,384	0.04%
2020/02/06	2	12.33	10	12.30	12.35	-8	5,398	-0.15%
2020/02/05	10	12.10	0	0.00	12.15	10	5,354	0.19%
2020/02/04	29	12.10	0	0.00	12.15	29	5,261	0.55%
2020/02/03	44	11.88	42	11.99	12.05	2	5,305	0.04%
2020/01/31	3	12.13	0	0.00	12.15	3	5,124	0.06%
2020/01/30	7	12.19	3	12.10	12.10	4	4,971	0.08%
2020/01/20	4	12.45	0	0.00	12.50	4	4,664	0.09%
2020/01/17	2	12.45	24.1	12.40	12.45	-22.1	4,600	-0.48%
2020/01/16	0	0.00	3	12.43	12.45	-3	4,618	-0.06%
2020/01/15	9	12.45	0	0.00	12.50	9	4,644	0.19%
2020/01/14	8	12.45	0	0.00	12.45	8	4,585	0.17%
2020/01/13	2	12.35	0.3	12.40	12.40	1.7	4,568	0.04%
2020/01/09	0	0.00	10	12.20	12.25	-10	4,636	-0.22%
2020/01/08	5	12.20	0	0.00	12.20	5	4,629	0.11%
2020/01/06	5	12.15	1	12.15	12.15	4	4,541	0.09%
2020/01/03	0	0.00	0.1	12.10	12.10	-0.1	4,529	0.00%
2020/01/02	0	0.00	2	12.05	12.05	-2	4,500	-0.04%
2019/12/31	2	12.05	0	0.00	12.00	2	4,516	0.04%
2019/12/30	8	12.05	1	12.00	12.00	7	4,499	0.16%
2019/12/23	10.8	11.95	1	11.95	12.00	9.8	4,645	0.21%
2019/12/20	0	0.00	2	11.98	11.95	-2	4,686	-0.04%
2019/12/19	0	0.00	0.3	11.95	11.95	-0.3	4,711	-0.01%
2019/12/18	1	11.95	5	11.95	11.95	-4	4,737	-0.08%
2019/12/17	0	0.00	5	11.95	11.95	-5	4,780	-0.10%
2019/12/16	10	11.90	4	11.90	11.95	6	4,790	0.13%
2019/12/13	2	11.90	0	0.00	11.90	2	4,808	0.04%
2019/12/12	0	0.00	4.2	11.89	11.90	-4.2	4,794	-0.09%
2019/12/09	4	11.85	3	11.85	11.85	1	4,767	0.02%
2019/12/06	4	11.85	0	0.00	11.85	4	4,763	0.08%
2019/12/03	0.8	11.95	1	11.90	11.95	-0.2	4,797	0.00%
2019/12/02	5	11.90	6.3	11.92	11.95	-1.3	4,797	-0.03%
2019/11/29	7	11.91	0	0.00	11.95	7	4,759	0.15%
2019/11/27	1	11.95	4	11.95	12.00	-3	4,793	-0.06%
2019/11/26	4	11.95	3.3	11.95	11.90	0.7	4,778	0.01%
2019/11/18	4	11.89	2	11.90	11.90	2	5,473	0.04%
2019/11/13	1	11.95	2	11.90	11.95	-1	5,561	-0.02%
2019/11/08	12	11.95	1	11.95	11.95	11	5,546	0.20%
2019/11/06	0	0.00	2	11.85	11.85	-2	5,447	-0.04%
2019/11/04	2	11.75	0	0.00	11.85	2	5,475	0.04%
2019/10/31	15	11.77	0	0.00	11.75	15	5,542	0.27%
2019/10/30	20	11.75	0	0.00	11.80	20	5,514	0.36%
2019/10/25	2.4	11.81	0	0.00	11.80	2.4	5,506	0.04%
2019/10/24	0	0.00	0.1	11.85	11.85	-0.1	5,485	0.00%
2019/10/23	20	11.80	0	0.00	11.80	20	5,494	0.36%
2019/10/21	25	11.81	1.1	11.85	11.85	23.9	5,553	0.43%
2019/10/18	43	11.80	1	11.90	11.90	42	5,619	0.75%
2019/10/17	26	11.80	0	0.00	11.80	26	5,500	0.47%
2019/10/16	3	11.83	0	0.00	11.80	3	5,484	0.05%
2019/10/14	0	0.00	3	11.80	11.85	-3	5,481	-0.05%
2019/10/08	0	0.00	2	11.80	11.75	-2	5,448	-0.04%
2019/10/07	1	11.75	0	0.00	11.75	1	5,497	0.02%
2019/10/04	7	11.79	1	11.80	11.75	6	5,483	0.11%
2019/10/03	7	11.77	0	0.00	11.75	7	5,482	0.13%
2019/10/02	4.1	11.83	1	11.80	11.80	3.1	5,476	0.06%
2019/10/01	0.6	11.90	0	0.00	11.85	0.6	5,480	0.01%
2019/09/27	4	11.90	0	0.00	11.85	4	5,447	0.07%
2019/09/26	0	0.00	1	11.90	11.95	-1	5,406	-0.02%
2019/09/25	6	11.90	1	11.90	11.95	5	5,510	0.09%
2019/09/23	6	11.92	0	0.00	12.00	6	5,509	0.11%
2019/09/20	3	11.95	1	11.90	11.95	2	5,538	0.04%
2019/09/19	13	11.95	0	0.00	11.95	13	5,497	0.24%
2019/09/18	1	11.95	0	0.00	11.95	1	5,488	0.02%
2019/09/16	0	0.00	2	11.95	12.00	-2	5,546	-0.04%
2019/09/12	5.6	12.00	0	0.00	11.95	5.6	5,602	0.10%
2019/09/10	0	0.00	3	11.90	11.95	-3	5,704	-0.05%
2019/09/09	2	11.85	0	0.00	11.85	2	5,684	0.04%
2019/09/05	1	11.70	4	11.74	11.80	-3	5,745	-0.05%
2019/09/04	1	11.80	0	0.00	11.80	1	5,954	0.02%
2019/09/02	4	11.75	0	0.00	11.75	4	6,242	0.06%
2019/08/30	22	11.70	0	0.00	11.80	22	6,498	0.34%
2019/08/29	2	11.73	0	0.00	11.75	2	6,575	0.03%
2019/08/28	3	11.75	5	11.70	11.75	-2	6,656	-0.03%
2019/08/27	3	11.62	0	0.00	11.60	3	6,643	0.05%
2019/08/26	3	12.40	0	0.00	12.45	3	6,459	0.05%
2019/08/21	2	12.55	0	0.00	12.50	2	6,194	0.03%
2019/08/20	2	12.50	0	0.00	12.55	2	6,269	0.03%
2019/08/16	0	0.00	12	12.45	12.45	-12	6,276	-0.19%
2019/08/15	7	12.36	0	0.00	12.35	7	6,222	0.11%
2019/08/06	7	12.11	2	12.05	12.25	5	6,224	0.08%
2019/08/05	2	12.30	0	0.00	12.30	2	6,174	0.03%
2019/08/02	6	12.40	1	12.40	12.40	5	6,213	0.08%
2019/08/01	9	12.59	0	0.00	12.55	9	6,158	0.15%
2019/07/31	1	12.65	0	0.00	12.65	1	6,169	0.02%
2019/07/24	1	12.70	0	0.00	12.70	1	6,821	0.01%
2019/07/22	0	0.00	13	12.70	12.75	-13	7,128	-0.18%
2019/07/19	1	12.65	1	12.60	12.65	0	7,092	0.00%
2019/07/18	6	12.55	0	12.60	12.60	6	7,096	0.08%
2019/07/17	0	0.00	50	12.55	12.55	-50	7,086	-0.71%
2019/07/16	1	12.55	0	0.00	12.55	1	7,046	0.01%
2019/07/10	0	0.00	8	12.50	12.50	-8	7,008	-0.11%
2019/07/09	2	12.45	0	0.00	12.50	2	7,017	0.03%
2019/07/08	2	12.45	0	0.00	12.45	2	7,020	0.03%
2019/07/04	2	12.40	4	12.40	12.40	-2	7,176	-0.03%
2019/07/02	1	12.35	0	0.00	12.30	1	7,284	0.01%
2019/07/01	0	0.00	1	12.45	12.45	-1	7,237	-0.01%
2019/06/28	1	12.50	0	0.00	12.50	1	7,189	0.01%
2019/06/27	0	0.00	0.3	12.45	12.50	-0.3	7,246	0.00%
2019/06/26	2	12.40	0	0.00	12.45	2	7,237	0.03%
2019/06/21	52	12.45	0	0.00	12.50	52	7,284	0.71%
2019/06/20	3	12.48	1	12.50	12.50	2	7,287	0.03%
2019/06/18	5	12.50	0	0.00	12.50	5	7,272	0.07%
2019/06/14	2	12.38	0	0.00	12.35	2	7,446	0.03%
2019/06/12	3	12.20	0	0.00	12.25	3	7,738	0.04%
2019/06/11	41	12.51	0	0.00	12.50	41	7,488	0.55%
2019/06/10	22	12.65	2	12.65	12.70	20	7,366	0.27%
2019/06/06	1	12.55	2	12.55	12.55	-1	7,260	-0.01%
2019/06/05	3	12.37	0	0.00	12.45	3	7,010	0.04%
2019/06/04	1	12.30	0	0.00	12.30	1	6,885	0.01%
2019/06/03	36.4	12.13	0	0.00	12.30	36.4	6,919	0.53%
2019/05/31	6	12.22	1	12.25	12.25	5	6,870	0.07%
2019/05/30	3	12.10	0	0.00	12.20	3	6,788	0.04%
2019/05/29	20	12.10	10	12.05	12.10	10	6,807	0.15%
2019/05/28	2	12.10	0	0.00	12.10	2	6,798	0.03%
2019/05/27	5	12.15	1.1	12.20	12.20	3.9	6,759	0.06%
2019/05/23	15	12.05	9	12.08	12.00	6	6,584	0.09%
2019/05/22	7	12.10	0	0.00	12.10	7	6,546	0.11%
2019/05/21	3	12.00	0	0.00	12.05	3	6,598	0.05%
2019/05/20	7	11.87	0	0.00	11.90	7	6,529	0.11%
2019/05/17	2	11.85	2	11.85	11.85	0	6,516	0.00%
2019/05/16	2	11.75	0	0.00	11.80	2	6,538	0.03%
2019/05/15	2	11.80	0	0.00	11.80	2	6,523	0.03%
2019/05/14	12	11.71	0	0.00	11.75	12	6,503	0.18%
2019/05/13	19	11.86	0	0.00	11.80	19	6,397	0.30%
2019/05/10	5	11.85	0	0.00	11.90	5	6,424	0.08%
2019/05/09	10	11.84	2	11.80	11.85	8	6,341	0.13%
2019/05/08	5	11.86	0	0.00	11.90	5	6,297	0.08%
2019/05/07	2	11.90	0	0.00	11.90	2	6,259	0.03%
2019/05/06	5	11.88	0	0.00	11.85	5	6,235	0.08%
2019/05/03	11	12.09	0	0.00	12.05	11	6,031	0.18%
2019/05/02	2	12.00	0	0.00	12.15	2	5,909	0.03%
2019/04/30	17	11.95	10	11.96	12.00	7	5,811	0.12%
2019/04/29	16	11.59	0.1	11.80	11.80	15.9	5,626	0.28%
2019/04/26	7	11.50	1	11.50	11.50	6	5,418	0.11%
2019/04/25	5	11.36	0	0.00	11.40	5	5,215	0.10%
2019/04/19	2	11.25	0	0.00	11.30	2	5,304	0.04%
2019/04/18	3	11.25	0	0.00	11.20	3	5,285	0.06%
2019/04/15	2	11.30	0	0.00	11.30	2	5,204	0.04%
2019/04/12	3	11.20	0	0.00	11.25	3	5,159	0.06%
2019/04/11	0	0.00	50	11.25	11.25	-50	5,135	-0.97%
2019/04/10	1	11.20	0	0.00	11.25	1	5,099	0.02%
2019/04/09	10	11.31	2	11.30	11.30	8	4,895	0.16%
2019/04/08	2	11.35	0	0.00	11.35	2	4,826	0.04%
2019/04/03	0	0.00	9	11.40	11.35	-9	4,730	-0.19%
2019/04/02	0	0.00	5	11.40	11.35	-5	4,668	-0.11%
2019/03/28	5	11.35	0	0.00	11.40	5	4,474	0.11%
2019/03/26	0	0.00	50	11.20	11.35	-50	4,395	-1.14%
2019/03/25	0	0.00	60	11.15	11.20	-60	4,347	-1.38%
2019/03/22	0	0.00	8	11.27	11.30	-8	4,262	-0.19%
2019/03/20	0	0.00	2	11.33	11.30	-2	4,143	-0.05%
2019/03/19	1	11.35	0	0.00	11.40	1	4,032	0.02%
2019/03/18	5	11.30	0	0.00	11.30	5	3,907	0.13%
2019/03/14	1	10.90	3	10.90	10.90	-2	3,577	-0.06%
2019/03/12	1	10.90	0	0.00	10.90	1	3,577	0.03%
2019/03/11	1	10.95	0	0.00	10.90	1	3,567	0.03%
2019/03/08	20	10.85	3	10.85	10.90	17	3,557	0.48%
2019/03/06	3	10.75	14.3	10.75	10.80	-11.3	3,456	-0.33%
2019/02/26	5	10.65	0	0.00	10.70	5	3,328	0.15%
2019/02/25	1	10.65	1	10.65	10.65	0	3,279	0.00%
2019/02/15	5	10.55	0	0.00	10.55	5	3,103	0.16%
2019/02/13	1	10.55	0	0.00	10.60	1	3,026	0.03%
2019/02/12	0.9	10.55	0	0.00	10.50	0.9	2,996	0.03%
2019/02/11	0	0.00	6	10.55	10.50	-6	3,011	-0.20%
2019/01/30	0	0.00	2	10.45	10.50	-2	2,916	-0.07%
2019/01/29	0	0.00	4	10.45	10.45	-4	2,872	-0.14%
2019/01/23	0	0.00	2	10.40	10.40	-2	2,795	-0.07%
2019/01/22	2	10.35	0	0.00	10.45	2	2,773	0.07%
2019/01/21	0	0.00	2	10.40	10.40	-2	2,692	-0.07%
2019/01/18	10	10.35	0	0.00	10.40	10	2,762	0.36%
2019/01/16	20	10.40	2	10.35	10.30	18	2,877	0.63%
2019/01/11	0	0.00	3.1	10.35	10.35	-3.1	3,041	-0.10%
2019/01/02	1	10.15	0	0.00	10.15	1	3,317	0.03%
2018/12/25	1	10.10	0	0.00	10.10	1	3,440	0.03%
2018/12/20	0	0.00	2	10.15	10.15	-2	3,624	-0.06%
2018/12/17	0	0.00	2	10.25	10.25	-2	3,658	-0.05%
2018/12/12	10	10.20	0	0.00	10.20	10	3,720	0.27%
2018/12/07	1	10.15	0	0.00	10.20	1	3,835	0.03%
2018/11/30	3	10.25	4	10.35	10.20	-1	3,908	-0.03%
2018/11/16	10	10.30	0	0.00	10.30	10	4,103	0.24%
2018/11/08	0	0.00	0.5	10.35	10.35	-0.5	4,223	-0.01%
2018/11/07	1	10.30	0	0.00	10.30	1	4,210	0.02%
2018/11/06	0	0.00	1	10.25	10.20	-1	4,269	-0.02%
2018/11/05	1	10.25	10	10.20	10.25	-9	4,325	-0.21%
2018/11/01	2	10.20	0	0.00	10.25	2	4,361	0.05%
2018/10/31	0	0.00	2	10.20	10.20	-2	4,391	-0.05%
2018/10/30	10	10.10	0	0.00	10.10	10	4,388	0.23%
2018/10/26	0	0.00	9.1	10.06	10.15	-9.1	4,493	-0.20%
2018/10/25	36	10.05	5	10.05	10.10	31	4,433	0.70%
2018/10/23	4	10.20	0	0.00	10.15	4	4,772	0.08%
2018/10/19	1	10.15	0	0.00	10.25	1	4,913	0.02%
2018/10/18	0	0.00	3	10.35	10.30	-3	4,767	-0.06%
2018/10/17	0	0.00	0.3	10.40	10.40	-0.3	4,813	-0.01%
2018/10/16	0.9	10.40	0	0.00	10.35	0.9	4,846	0.02%
2018/10/15	1	10.30	0	0.00	10.30	1	4,820	0.02%
2018/10/12	3	10.20	0	0.00	10.35	3	4,771	0.06%
2018/10/11	4	10.28	0	0.00	10.25	4	4,722	0.08%
2018/10/09	0	0.00	0.2	10.60	10.60	-0.2	4,601	0.00%
2018/10/08	1	10.45	1	10.55	10.50	0	4,611	0.00%
2018/10/05	0	0.00	2	10.50	10.50	-2	4,625	-0.04%
2018/10/04	2.1	10.65	0	0.00	10.60	2.1	4,549	0.05%
2018/10/02	0.1	10.75	0	0.00	10.75	0.1	4,509	0.00%
2018/09/28	0	0.00	1	10.75	10.75	-1	4,511	-0.02%
2018/09/27	0	0.00	2	10.65	10.70	-2	4,407	-0.05%
2018/09/26	0	0.00	4	10.63	10.65	-4	4,432	-0.09%
2018/09/18	0	0.00	2.2	10.60	10.65	-2.2	4,429	-0.05%
2018/09/17	0	0.00	6.2	10.63	10.60	-6.2	4,390	-0.14%
2018/09/13	0	0.00	8	10.55	10.60	-8	4,288	-0.19%
2018/09/12	1	10.50	0	0.00	10.55	1	4,250	0.02%
2018/09/03	0	0.00	0.1	10.45	10.45	-0.1	4,100	0.00%
2018/08/31	0	0.00	2	10.40	10.45	-2	4,126	-0.05%
2018/08/30	8	10.30	0	0.00	10.40	8	4,135	0.19%
2018/08/28	0	0.00	25	10.30	10.35	-25	4,150	-0.60%
2018/08/23	0	0.00	2	10.25	10.30	-2	4,134	-0.05%
2018/08/20	0	0.00	2	10.20	10.20	-2	4,110	-0.05%
2018/08/15	5	10.15	0	0.00	10.15	5	4,057	0.12%
2018/08/13	12	10.15	0	0.00	10.20	12	4,082	0.29%
2018/08/09	1	10.20	0	0.00	10.20	1	3,994	0.03%
2018/08/08	10	10.25	0	0.00	10.25	10	4,008	0.25%
2018/08/06	0	0.00	0.1	10.35	10.35	-0.1	3,963	0.00%
2018/08/03	0	0.00	1	10.25	10.30	-1	3,969	-0.03%
2018/08/02	3	10.20	0	0.00	10.15	3	3,941	0.08%
2018/07/31	7	10.14	10	10.10	10.15	-3	3,844	-0.08%
2018/07/30	0	0.00	13	10.65	10.65	-13	3,618	-0.36%
2018/07/27	3	10.65	0	0.00	10.65	3	3,390	0.09%
2018/07/23	1	10.50	0	0.00	10.50	1	3,231	0.03%
2018/07/20	1	10.45	0	0.00	10.50	1	3,157	0.03%
2018/07/19	0	0.00	1	10.45	10.45	-1	3,156	-0.03%
2018/07/17	1	10.45	0	0.00	10.50	1	3,142	0.03%
2018/07/13	1	10.40	0	0.00	10.45	1	3,081	0.03%
2018/07/11	3	10.35	0	0.00	10.35	3	3,080	0.10%
2018/07/10	1	10.35	0	0.00	10.40	1	3,089	0.03%
2018/06/27	1	10.40	0	0.00	10.40	1	3,159	0.03%
2018/06/26	0.1	10.50	0	0.00	10.50	0.1	3,156	0.00%
2018/06/25	0.9	10.50	0	0.00	10.50	0.9	3,141	0.03%
2018/06/22	1	10.50	0	0.00	10.45	1	3,173	0.03%
2018/06/19	1	10.50	0	0.00	10.45	1	3,242	0.03%
2018/06/08	0	0.00	10	10.45	10.40	-10	3,436	-0.29%
2018/06/07	4	10.45	0	0.00	10.45	4	3,475	0.12%
2018/06/06	12	10.40	0	0.00	10.45	12	3,435	0.35%
2018/06/05	2	10.40	0	0.00	10.45	2	3,406	0.06%
2018/06/04	11	10.35	0	0.00	10.40	11	3,396	0.32%
2018/05/23	4	10.35	0	0.00	10.35	4	3,639	0.11%
2018/05/21	0	0.00	10	10.40	10.40	-10	3,760	-0.27%
2018/05/18	0	0.00	3	10.35	10.40	-3	3,831	-0.08%
2018/05/14	0	0.00	6	10.35	10.40	-6	4,292	-0.14%
2018/05/10	1	10.30	0	0.00	10.35	1	4,326	0.02%
2018/05/08	0	0.00	1	10.30	10.30	-1	4,389	-0.02%
2018/04/25	1	10.15	0	0.00	10.15	1	4,507	0.02%
2018/04/23	1	10.20	0	0.00	10.20	1	4,637	0.02%
2018/04/13	2	10.20	0	0.00	10.20	2	4,906	0.04%
2018/04/03	2	10.15	1	10.15	10.15	1	5,016	0.02%
2018/03/29	0	10.20	0	0.00	10.20	0	4,992	0.00%
2018/03/23	0	0.00	2	10.25	10.25	-2	4,854	-0.04%
2018/03/22	5	10.30	0	0.00	10.30	5	4,828	0.10%
2018/03/16	40	10.30	0	0.00	10.40	40	4,851	0.82%
2018/03/15	5	10.33	0	0.00	10.25	5	4,738	0.11%
2018/03/14	11	10.25	0	0.00	10.25	11	4,641	0.24%
2018/03/13	5	10.20	1	10.20	10.25	4	4,605	0.09%
2018/02/27	1	10.15	0	0.00	10.15	1	4,699	0.02%
2018/02/26	40	10.19	0	0.00	10.15	40	4,673	0.86%
2018/02/12	0	0.00	25	10.00	10.00	-25	4,626	-0.54%
2018/02/07	1	10.00	0	0.00	10.00	1	4,414	0.02%
2018/02/06	1	9.90	0	0.00	9.88	1	4,306	0.02%
2018/02/05	1	10.10	0	0.00	10.05	1	4,029	0.02%
2018/02/02	0	0.00	30	10.15	10.15	-30	3,992	-0.75%
2018/01/30	4	10.15	0	0.00	10.15	4	3,939	0.10%
2018/01/22	0.9	10.25	0	0.00	10.25	0.9	3,785	0.02%
2018/01/19	20	10.20	0	0.00	10.25	20	3,734	0.54%
2018/01/16	2	10.25	0	0.00	10.25	2	3,560	0.06%
2018/01/15	3	10.20	0	0.00	10.25	3	3,544	0.08%
2018/01/11	0	0.00	3	10.15	10.15	-3	3,576	-0.08%
2018/01/08	0	0.00	3	10.15	10.10	-3	3,454	-0.09%
2018/01/05	31	10.05	0	0.00	10.05	31	3,377	0.92%
2018/01/03	0	0.00	20	9.96	9.97	-20	3,281	-0.61%