台中銀 (2812)-元富-嘉義券商分點個股進出

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
17.90
漲跌
▼0.10
漲幅
-0.56%
成交量
3,273張
產業
上市金融類股▲0.04%
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－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/07	1	17.85	2	18.00	18.00	-1	9,213	-0.01%
2024/05/06	0.3	18.05	0	0.00	18.05	0.3	9,132	0.00%
2024/05/03	1	17.95	1	17.90	17.80	0	9,025	0.00%
2024/05/02	0.5	17.73	0	0.00	17.80	0.5	8,951	0.01%
2024/04/30	1	17.70	0	0.00	17.70	1	8,924	0.01%
2024/04/29	0.4	17.75	30	17.77	17.80	-29.6	8,881	-0.33%
2024/04/26	0.2	17.45	0	0.00	17.45	0.2	8,785	0.00%
2024/04/24	3	17.48	0	0.00	17.45	3	8,771	0.03%
2024/04/23	0	0.00	0.2	17.45	17.70	-0.2	8,759	0.00%
2024/04/22	0.6	17.35	4	17.35	17.30	-3.4	8,673	-0.04%
2024/04/18	0	0.00	1	17.30	17.40	-1	8,456	-0.01%
2024/04/17	2	17.20	0	0.00	17.30	2	8,453	0.02%
2024/04/16	3.3	17.07	8	17.08	17.00	-4.7	8,584	-0.06%
2024/04/15	1.5	17.40	3	17.40	17.40	-1.5	8,476	-0.02%
2024/04/12	2	17.25	0	0.00	17.25	2	8,441	0.02%
2024/04/11	1.3	17.39	0	0.00	17.45	1.3	8,412	0.02%
2024/04/10	0	0.00	4	17.30	17.30	-4	8,352	-0.05%
2024/04/08	1.3	17.04	1	17.05	17.10	0.3	8,280	0.00%
2024/04/03	0.1	17.05	0	0.00	17.00	0.1	8,262	0.00%
2024/04/02	2.2	17.05	0	0.00	17.00	2.2	8,243	0.03%
2024/04/01	1.3	17.11	1	17.20	17.10	0.3	8,240	0.00%
2024/03/29	0.5	17.10	0	0.00	17.10	0.5	8,224	0.01%
2024/03/28	0.1	17.15	0	0.00	17.05	0.1	8,205	0.00%
2024/03/27	0.1	17.05	0	0.00	17.05	0.1	8,207	0.00%
2024/03/26	12.2	16.95	0	0.00	16.85	12.2	8,182	0.15%
2024/03/25	0.8	16.95	0	0.00	16.90	0.8	8,172	0.01%
2024/03/22	21	16.97	0	0.00	17.00	21	8,244	0.25%
2024/03/21	0.4	16.95	17	17.00	16.95	-16.6	8,273	-0.20%
2024/03/20	6	16.83	4	16.80	16.75	2	8,250	0.02%
2024/03/19	22.1	16.94	3	16.95	16.90	19.1	8,199	0.23%
2024/03/18	3.2	17.01	0	0.00	17.10	3.2	8,193	0.04%
2024/03/15	1.5	17.24	1	17.30	17.20	0.5	8,090	0.01%
2024/03/14	2	17.50	0	0.00	17.55	2	7,817	0.03%
2024/03/13	15	17.40	2	17.48	17.55	13	7,716	0.17%
2024/03/12	0.1	17.25	42	17.30	17.30	-41.9	7,655	-0.55%
2024/03/11	10.3	17.13	0	0.00	17.15	10.3	7,752	0.13%
2024/03/08	0.1	17.20	1	17.20	17.10	-0.9	7,737	-0.01%
2024/03/07	0	17.05	1	17.20	17.15	-1	7,643	-0.01%
2024/03/06	4.1	17.05	15.2	17.02	17.10	-11.1	7,564	-0.15%
2024/03/05	1.4	16.75	0	0.00	16.75	1.4	7,463	0.02%
2024/03/04	14.2	16.75	1.2	16.76	16.75	13	7,428	0.17%
2024/02/29	0.6	16.65	4	16.55	16.65	-3.4	7,294	-0.05%
2024/02/27	0	16.40	217	16.25	16.40	-217	7,143	-3.04%	大賣/鉅額交易
2024/02/26	0.2	16.35	149	16.30	16.40	-148.8	7,083	-2.10%	大賣/鉅額交易
2024/02/23	16	15.68	5	15.74	15.70	11	6,620	0.17%
2024/02/22	101	15.80	3	15.80	15.80	98	6,636	1.48%	大買/
2024/02/21	0.9	15.69	7	15.66	15.85	-6.1	6,618	-0.09%
2024/02/20	1.1	15.65	0	0.00	15.60	1.1	6,703	0.02%
2024/02/19	2.3	15.60	3	15.55	15.60	-0.7	6,726	-0.01%
2024/02/16	1.2	15.54	0	0.00	15.50	1.2	6,724	0.02%
2024/02/15	21.6	15.40	1	15.45	15.50	20.6	6,602	0.31%
2024/02/05	61.4	15.40	7	15.40	15.35	54.4	6,461	0.84%
2024/02/02	28	15.21	70.1	15.35	15.40	-42.1	6,356	-0.66%
2024/02/01	107.7	15.08	49	15.34	15.30	58.7	6,057	0.97%	大買/
2024/01/31	3.8	15.79	5	15.70	15.70	-1.2	4,569	-0.03%
2024/01/30	10	15.94	0	0.00	15.85	10	4,473	0.22%
2024/01/29	0.1	16.00	2	15.95	15.95	-1.9	4,450	-0.04%
2024/01/26	0.2	16.00	0	0.00	16.00	0.2	4,453	0.00%
2024/01/24	10	15.95	0	0.00	15.90	10	4,468	0.22%
2024/01/22	0.1	15.90	0	0.00	15.85	0.1	4,498	0.00%
2024/01/19	1	15.80	0	0.00	15.95	1	4,497	0.02%
2024/01/18	0	15.90	0	0.00	15.85	0	4,502	0.00%
2024/01/17	11.3	15.80	3	15.85	15.80	8.3	4,485	0.18%
2024/01/16	0.4	16.00	1	15.90	15.90	-0.6	4,430	-0.01%
2024/01/15	0.1	16.20	1	16.15	16.10	-0.9	4,366	-0.02%
2024/01/12	0	16.15	0	0.00	16.15	0	4,399	0.00%
2024/01/11	2	16.20	0	0.00	16.20	2	4,382	0.05%
2024/01/10	0.1	16.15	1	16.10	16.15	-0.9	4,400	-0.02%
2024/01/08	0	16.00	50	16.00	15.90	-50	4,216	-1.19%
2024/01/05	0.4	16.00	0	0.00	15.95	0.4	4,209	0.01%
2024/01/04	3	15.95	0	0.00	15.95	3	4,224	0.07%
2023/12/28	0.6	16.00	0	0.00	16.00	0.6	4,325	0.01%
2023/12/27	6	15.90	0	0.00	15.90	6	4,332	0.14%
2023/12/26	2.2	15.95	1.2	15.95	15.95	1	4,327	0.02%
2023/12/25	3	15.77	0	0.00	15.80	3	4,334	0.07%
2023/12/22	2	15.70	8	15.70	15.70	-6	4,353	-0.14%
2023/12/21	0.1	15.80	0	0.00	15.75	0.1	4,350	0.00%
2023/12/20	51	15.90	4.7	15.91	15.90	46.3	4,329	1.07%
2023/12/19	33.1	15.85	1.6	15.80	15.75	31.6	4,316	0.73%
2023/12/18	4.4	15.99	0	0.00	15.95	4.4	4,231	0.10%
2023/12/15	0	16.25	0	0.00	16.20	0	4,157	0.00%
2023/12/14	0.1	16.35	0	0.00	16.35	0.1	4,138	0.00%
2023/12/13	0	16.25	0	0.00	16.20	0	4,085	0.00%
2023/12/12	0	16.45	5	16.46	16.50	-5	3,978	-0.13%
2023/12/11	10.1	16.50	1	16.50	16.45	9.1	3,940	0.23%
2023/12/08	0	0.00	7	16.15	16.20	-7	3,811	-0.18%
2023/12/06	0	0.00	15.8	16.04	16.05	-15.8	3,707	-0.42%
2023/12/05	0	0.00	5.8	15.84	15.80	-5.8	3,551	-0.16%
2023/11/30	1	15.60	0	0.00	15.80	1	3,475	0.03%
2023/11/29	0	0.00	0.1	15.61	15.65	-0.1	3,395	0.00%
2023/11/28	0.8	15.65	0.5	15.60	15.65	0.2	3,389	0.01%
2023/11/27	3.3	15.60	0	15.60	15.55	3.3	3,344	0.10%
2023/11/23	1	15.70	1	15.65	15.70	0	3,312	0.00%
2023/11/21	0.1	15.45	4.1	15.43	15.45	-4	3,169	-0.13%
2023/11/20	0.1	15.40	0.2	15.40	15.40	-0.1	3,079	0.00%
2023/11/17	0.3	15.25	244.5	15.15	15.35	-244.2	3,026	-8.07%	大賣/鉅額交易
2023/11/16	0.2	15.05	198	15.00	15.05	-197.8	2,867	-6.90%	大賣/鉅額交易
2023/11/15	0	0.00	1	14.95	15.00	-1	2,824	-0.04%
2023/11/14	0.1	14.95	1.3	14.95	14.95	-1.2	2,820	-0.04%
2023/11/13	0	14.95	2	14.90	14.90	-2	2,868	-0.07%
2023/11/10	0.1	14.95	2	14.90	14.90	-1.9	2,997	-0.06%
2023/11/08	0	0.00	1	14.85	14.85	-1	3,096	-0.03%
2023/11/02	0.5	14.80	0	0.00	14.80	0.5	3,126	0.02%
2023/10/31	2	14.65	0	0.00	14.70	2	3,135	0.06%
2023/10/30	6.1	14.67	0	0.00	14.65	6.1	3,243	0.19%
2023/10/26	1.2	14.71	0	0.00	14.75	1.2	3,303	0.04%
2023/10/25	0	0.00	32	14.75	14.75	-32	3,294	-0.97%
2023/10/24	70	14.75	0	0.00	14.75	70	3,336	2.10%
2023/10/23	66.1	14.80	0	0.00	14.80	66.1	3,373	1.96%
2023/10/20	17.1	14.70	0	0.00	14.85	17.1	3,402	0.50%
2023/10/19	0	0.00	0.2	14.90	14.90	-0.2	3,428	-0.01%
2023/10/18	1	14.85	0	0.00	14.90	1	3,467	0.03%
2023/10/17	0.3	14.95	2	14.90	14.90	-1.7	3,476	-0.05%
2023/10/16	0.1	15.00	0	0.00	14.95	0.1	3,655	0.00%
2023/10/13	0	14.95	40	14.94	14.95	-40	4,098	-0.98%
2023/10/12	0	15.00	0	0.00	15.00	0	4,414	0.00%
2023/10/11	0.1	14.95	2	14.85	14.95	-1.9	4,524	-0.04%
2023/10/06	2.2	14.75	4	14.75	14.75	-1.8	4,514	-0.04%
2023/10/05	2	14.68	0	0.00	14.70	2	4,580	0.04%
2023/10/04	1	14.70	0	0.00	14.70	1	4,602	0.02%
2023/10/03	0	0.00	38.9	14.75	14.80	-38.9	4,687	-0.83%
2023/09/28	1.1	14.66	0	0.00	14.65	1.1	4,891	0.02%
2023/09/27	0.2	14.70	0	0.00	14.70	0.2	4,938	0.00%
2023/09/26	1.1	14.71	0	0.00	14.70	1.1	4,961	0.02%
2023/09/25	10	14.80	0	0.00	14.80	10	5,037	0.20%
2023/09/21	1.1	14.80	0.5	14.80	14.75	0.6	5,228	0.01%
2023/09/20	0.1	14.90	3	14.85	14.90	-2.9	5,212	-0.06%
2023/09/19	1	14.85	0.1	14.90	14.85	0.9	5,230	0.02%
2023/09/18	4.3	14.90	2	14.90	14.90	2.3	5,284	0.04%
2023/09/14	0.1	14.90	0	0.00	14.90	0.1	5,299	0.00%
2023/09/13	0	14.90	0	0.00	14.90	0	5,311	0.00%
2023/09/12	3	14.80	0	0.00	14.85	3	5,371	0.06%
2023/09/11	0.1	14.85	0	0.00	14.80	0.1	5,403	0.00%
2023/09/07	1	14.75	0	0.00	14.75	1	5,419	0.02%
2023/09/06	0.2	14.90	0	0.00	14.80	0.2	5,466	0.00%
2023/09/04	3.5	14.95	0	0.00	14.90	3.5	5,520	0.06%
2023/08/29	0	14.85	0.1	14.85	14.80	-0.1	5,620	0.00%
2023/08/28	0.4	14.75	0	0.00	14.70	0.4	5,646	0.01%
2023/08/25	1	14.65	0	0.00	14.60	1	5,686	0.02%
2023/08/24	0.1	14.65	1	14.60	14.65	-0.9	5,703	-0.02%
2023/08/22	0.7	14.70	0	14.70	14.65	0.7	5,809	0.01%
2023/08/21	0.2	14.70	2.1	14.65	14.65	-1.9	5,828	-0.03%
2023/08/18	2.6	14.51	0	0.00	14.55	2.6	5,861	0.04%
2023/08/17	1.4	14.45	0	0.00	14.55	1.4	5,830	0.02%
2023/08/16	5.1	14.45	0	0.00	14.50	5.1	5,797	0.09%
2023/08/14	0.1	14.75	50	14.70	14.70	-49.9	5,704	-0.88%
2023/08/11	0	14.95	0	0.00	14.90	0	5,765	0.00%
2023/08/10	0.1	14.90	0	0.00	14.85	0.1	5,816	0.00%
2023/08/09	2	14.85	0	0.00	14.85	2	5,824	0.03%
2023/08/07	50.2	14.90	0	0.00	14.90	50.2	5,967	0.84%
2023/08/04	0	0.00	1	14.80	14.85	-1	5,993	-0.02%
2023/08/02	2	14.80	0	0.00	14.85	2	6,033	0.03%
2023/08/01	0	0.00	3	14.90	15.00	-3	6,003	-0.05%
2023/07/28	0.1	15.05	1	15.00	15.00	-0.9	6,037	-0.02%
2023/07/27	0	15.05	0	0.00	15.05	0	6,158	0.00%
2023/07/26	0.3	15.05	2	15.05	15.05	-1.7	6,289	-0.03%
2023/07/25	4.7	14.86	0	0.00	14.90	4.7	6,312	0.07%
2023/07/24	1.7	14.82	0	0.00	14.80	1.7	6,290	0.03%
2023/07/21	4.1	14.90	0	0.00	14.90	4.1	6,277	0.06%
2023/07/20	0.1	15.00	0	0.00	14.95	0.1	6,368	0.00%
2023/07/19	5	14.98	2	15.05	15.00	3	6,347	0.05%
2023/07/18	4	15.06	202	15.05	15.15	-198	6,220	-3.18%	大賣/鉅額交易
2023/07/17	0.3	15.75	16	15.60	15.75	-15.7	5,840	-0.27%
2023/07/14	2.1	15.50	0	0.00	15.55	2.1	5,566	0.04%
2023/07/13	2	15.45	0	0.00	15.45	2	5,480	0.04%
2023/07/12	3	15.50	0	0.00	15.50	3	5,504	0.05%
2023/07/07	5	15.05	0	0.00	15.20	5	5,473	0.09%
2023/07/06	12.7	15.30	48	15.30	15.20	-35.3	5,464	-0.65%
2023/07/05	7	15.50	0	0.00	15.50	7	5,340	0.13%
2023/07/03	0	0.00	1	15.50	15.45	-1	5,297	-0.02%
2023/06/30	0.5	15.20	7	15.11	15.20	-6.5	5,217	-0.12%
2023/06/29	0	0.00	1.2	14.95	14.95	-1.2	5,042	-0.02%
2023/06/28	0.1	14.95	0	0.00	14.95	0.1	5,061	0.00%
2023/06/27	0	14.90	0	0.00	14.90	0	5,091	0.00%
2023/06/26	0.3	15.00	0	0.00	14.95	0.3	5,095	0.01%
2023/06/21	0.1	14.90	0	0.00	14.90	0.1	5,055	0.00%
2023/06/20	0.1	14.80	50	14.80	14.80	-49.9	5,070	-0.98%
2023/06/19	0.3	14.80	0	0.00	14.80	0.3	5,120	0.01%
2023/06/16	0	0.00	1	14.85	14.80	-1	5,149	-0.02%
2023/06/15	3	14.80	0	0.00	14.80	3	5,129	0.06%
2023/06/14	0.1	14.90	0	0.00	14.90	0.1	5,187	0.00%
2023/06/13	0	0.00	1	14.90	14.90	-1	5,393	-0.02%
2023/06/12	0	0.00	1	14.85	14.85	-1	5,429	-0.02%
2023/06/09	1	14.75	0	0.00	14.75	1	5,640	0.02%
2023/06/07	0	14.80	0	0.00	14.80	0	5,987	0.00%
2023/06/06	0.2	14.80	50.1	14.80	14.80	-49.8	6,036	-0.83%
2023/06/05	0	0.00	2	14.80	14.75	-2	6,096	-0.03%
2023/06/02	1	14.70	0	0.00	14.70	1	6,155	0.02%
2023/06/01	2	14.70	1	14.65	14.65	1	6,229	0.02%
2023/05/31	1	14.65	0	0.00	14.65	1	6,269	0.02%
2023/05/30	0	14.70	4	14.70	14.70	-4	6,363	-0.06%
2023/05/29	0.1	14.65	0	0.00	14.65	0.1	6,459	0.00%
2023/05/26	0.3	14.65	0	0.00	14.60	0.3	6,599	0.01%
2023/05/23	0	14.70	5	14.75	14.70	-5	6,811	-0.07%
2023/05/22	0.2	14.75	0	0.00	14.70	0.2	6,994	0.00%
2023/05/19	190	14.65	0	0.00	14.70	190	7,004	2.71%	大買/鉅額交易
2023/05/18	0	14.70	0	0.00	14.70	0	7,049	0.00%
2023/05/17	70.3	14.75	0	14.70	14.75	70.3	7,009	1.00%
2023/05/16	0.2	14.65	0	0.00	14.65	0.2	6,928	0.00%
2023/05/15	100.1	14.55	0	0.00	14.60	100.1	6,957	1.44%
2023/05/11	3	14.52	0	0.00	14.55	3	7,003	0.04%
2023/05/09	1	14.70	0	0.00	14.70	1	7,038	0.01%
2023/05/08	1.2	14.61	0	0.00	14.65	1.2	7,071	0.02%
2023/05/05	0	0.00	2.9	14.63	14.65	-2.9	7,115	-0.04%
2023/05/04	0	0.00	101	14.40	14.55	-101	7,194	-1.40%	大賣/鉅額交易
2023/05/03	0	0.00	0.4	14.45	14.45	-0.4	7,183	-0.01%
2023/05/02	0	0.00	3	14.40	14.40	-3	7,141	-0.04%
2023/04/28	101.1	14.15	1	14.15	14.10	100.1	7,128	1.40%	大買/
2023/04/27	0	14.10	0.7	14.15	14.10	-0.7	7,151	-0.01%
2023/04/26	0.1	14.10	9	14.03	14.10	-8.9	7,185	-0.12%
2023/04/24	0	0.00	2	13.90	14.00	-2	7,138	-0.03%
2023/04/21	0.1	14.00	0	0.00	13.95	0.1	7,197	0.00%
2023/04/20	5.2	13.95	0	0.00	13.95	5.2	7,250	0.07%
2023/04/19	42	14.05	1	14.10	14.10	41	7,242	0.57%
2023/04/18	0	14.10	4	14.06	14.05	-4	7,222	-0.06%
2023/04/17	50.3	14.15	0	0.00	14.15	50.3	7,182	0.70%
2023/04/14	52.1	14.15	0	0.00	14.15	52.1	7,079	0.74%
2023/04/13	8.9	14.16	20	14.15	14.15	-11.1	7,050	-0.16%
2023/04/12	51	14.00	0	0.00	14.10	51	6,995	0.73%
2023/04/11	0	0.00	15	14.05	14.00	-15	6,937	-0.22%
2023/04/10	0	0.00	10	14.00	13.95	-10	6,892	-0.15%
2023/04/07	5	13.95	0	0.00	13.95	5	6,853	0.07%
2023/04/06	3.2	13.84	0	13.90	13.90	3.2	6,826	0.05%
2023/03/31	0	0.00	0.2	13.85	13.85	-0.2	6,814	0.00%
2023/03/30	2	13.85	0	0.00	13.80	2	6,848	0.03%
2023/03/29	0	13.80	0	0.00	13.85	0	7,078	0.00%
2023/03/28	22.1	13.80	0	0.00	13.85	22.1	7,090	0.31%
2023/03/27	6.1	13.75	0.2	13.80	13.75	5.9	7,037	0.08%
2023/03/24	2	13.80	0	0.00	13.80	2	7,039	0.03%
2023/03/23	0	0.00	28.5	13.80	13.80	-28.5	7,004	-0.41%
2023/03/22	0	0.00	77	13.80	13.80	-77	6,973	-1.10%
2023/03/21	0.1	13.75	21	13.75	13.75	-20.9	6,921	-0.30%
2023/03/20	1.4	13.56	1	13.60	13.60	0.4	6,858	0.01%
2023/03/17	6.3	13.55	4	13.60	13.55	2.3	6,842	0.03%
2023/03/16	13	13.49	9	13.49	13.50	4	6,757	0.06%
2023/03/15	0	13.70	0	0.00	13.70	0	6,556	0.00%
2023/03/14	3.1	13.58	3	13.55	13.60	0.1	6,510	0.00%
2023/03/13	15.1	13.62	0	0.00	13.75	15.1	6,266	0.24%
2023/03/10	12	13.89	0	0.00	13.90	12	6,050	0.20%
2023/03/08	0.3	14.15	58	14.10	14.15	-57.7	5,845	-0.99%
2023/03/07	0.5	14.05	10	14.00	14.05	-9.5	5,796	-0.16%
2023/03/06	0.4	13.95	2.1	13.90	13.90	-1.7	5,682	-0.03%
2023/03/03	11	13.75	0	0.00	13.75	11	5,597	0.20%
2023/03/02	12.8	13.84	0	0.00	13.75	12.8	5,567	0.23%
2023/03/01	4.1	13.85	0	0.00	13.90	4.1	5,443	0.08%
2023/02/24	10	13.75	0	0.00	13.75	10	5,339	0.19%
2023/02/22	0	0.00	0.1	13.45	13.45	-0.1	5,001	0.00%
2023/02/21	6	13.38	0	0.00	13.35	6	4,879	0.12%
2023/02/20	13.1	13.32	0	0.00	13.40	13.1	4,846	0.27%
2023/02/16	0	0.00	0.1	13.25	13.20	-0.1	4,645	0.00%
2023/02/14	1	13.25	0.7	13.25	13.25	0.3	4,611	0.01%
2023/02/09	0	0.00	0	13.25	13.20	0	4,484	0.00%
2023/02/08	10	13.20	0	0.00	13.20	10	4,419	0.23%
2023/02/07	0	13.20	0	0.00	13.20	0	4,333	0.00%
2023/02/06	0.5	13.25	5.5	13.20	13.20	-5	4,217	-0.12%
2023/02/03	2	13.20	2	13.25	13.25	0	4,145	0.00%
2023/02/02	5	13.20	0	0.00	13.20	5	4,044	0.12%
2023/02/01	2	13.20	0	0.00	13.10	2	3,912	0.05%
2023/01/31	1	13.05	0	0.00	13.10	1	3,879	0.03%
2023/01/30	4.2	13.10	0	0.00	13.10	4.2	3,815	0.11%
2023/01/17	0.4	13.10	0	0.00	13.05	0.4	3,692	0.01%
2023/01/16	1.1	13.10	0	0.00	13.10	1.1	3,604	0.03%
2023/01/11	2	13.10	0	0.00	13.10	2	3,655	0.05%
2023/01/10	10	13.05	17	13.10	13.10	-7	3,627	-0.19%
2023/01/09	0.1	13.00	6	12.96	13.00	-5.9	3,597	-0.16%
2023/01/06	1.3	12.87	0	0.00	12.90	1.3	3,593	0.04%
2023/01/05	1.2	12.87	1	12.90	12.90	0.2	3,688	0.01%
2023/01/03	0	0.00	1.2	12.85	12.80	-1.2	3,760	-0.03%
2022/12/29	1	12.85	7.3	12.80	12.80	-6.3	3,749	-0.17%
2022/12/27	0	12.95	2	12.85	12.90	-2	3,789	-0.05%
2022/12/26	0.2	12.90	0	0.00	12.85	0.2	3,828	0.00%
2022/12/23	0	0.00	1.1	12.81	12.80	-1.1	3,880	-0.03%
2022/12/21	6.6	12.77	10	12.80	12.80	-3.4	3,953	-0.09%
2022/12/20	3.2	12.97	0	0.00	12.95	3.2	3,763	0.08%
2022/12/19	0	0.00	1	13.10	13.05	-1	3,818	-0.03%
2022/12/16	0.2	13.10	0	0.00	13.10	0.2	3,829	0.01%
2022/12/15	1	13.05	0	0.00	13.10	1	3,832	0.03%
2022/12/14	11.1	13.10	3	13.12	13.10	8.1	3,850	0.21%
2022/12/13	1	13.10	0	0.00	13.05	1	3,832	0.03%
2022/12/12	0	0.00	0.4	13.20	13.10	-0.4	3,884	-0.01%
2022/12/08	0	0.00	3	13.00	12.95	-3	4,129	-0.07%
2022/12/07	1.5	13.08	0	0.00	13.00	1.5	4,152	0.04%
2022/12/06	0.2	13.10	3	13.05	13.00	-2.8	4,145	-0.07%
2022/12/05	0	0.00	0.2	13.20	13.15	-0.2	4,197	0.00%
2022/12/01	3	13.15	3	13.15	13.15	0	4,264	0.00%
2022/11/29	0	13.10	0	0.00	13.15	0	4,285	0.00%
2022/11/28	0.2	13.05	0	0.00	13.05	0.2	4,269	0.01%
2022/11/24	7.3	13.00	0.1	13.00	13.05	7.2	4,349	0.16%
2022/11/22	0	12.85	0	0.00	12.85	0	4,317	0.00%
2022/11/21	1.2	12.71	0	0.00	12.75	1.2	4,315	0.03%
2022/11/17	0.7	12.80	0	0.00	12.75	0.7	4,353	0.02%
2022/11/16	2	12.75	0	0.00	12.70	2	4,356	0.05%
2022/11/15	1	12.85	1	12.85	12.90	0	4,331	0.00%
2022/11/14	0.1	13.00	1	12.90	12.95	-0.9	4,307	-0.02%
2022/11/09	1	12.90	0.1	12.90	12.90	0.9	4,254	0.02%
2022/11/08	3	12.73	0	0.00	12.70	3	4,229	0.07%
2022/11/07	0.3	12.65	0	0.00	12.60	0.3	4,212	0.01%
2022/11/04	0.3	12.45	0	0.00	12.50	0.3	4,241	0.01%
2022/11/03	0	0.00	1	12.45	12.40	-1	4,282	-0.02%
2022/11/01	0	0.00	120	12.50	12.50	-120	4,289	-2.80%	大賣/鉅額交易
2022/10/28	0.1	12.50	0	0.00	12.50	0.1	4,269	0.00%
2022/10/27	1	12.50	0	0.00	12.45	1	4,288	0.02%
2022/10/26	0.2	12.45	0	0.00	12.45	0.2	4,280	0.00%
2022/10/25	1	12.30	0	0.00	12.35	1	4,256	0.02%
2022/10/24	0	12.40	0	0.00	12.35	0	4,248	0.00%
2022/10/21	3.2	12.28	2	12.30	12.25	1.2	4,271	0.03%
2022/10/20	2.2	12.13	0	0.00	12.20	2.2	4,234	0.05%
2022/10/19	0.5	12.50	0	0.00	12.40	0.5	4,117	0.01%
2022/10/18	10.7	12.55	0	0.00	12.65	10.7	4,054	0.26%
2022/10/17	21.1	12.60	0	0.00	12.65	21.1	4,008	0.53%
2022/10/14	10.1	12.85	0	0.00	12.85	10.1	3,986	0.25%
2022/10/13	13	12.95	0	0.00	12.80	13	4,037	0.32%
2022/10/11	2	13.03	0	0.00	13.00	2	4,314	0.05%
2022/10/07	1.1	13.15	1	13.15	13.15	0.1	4,344	0.00%
2022/10/06	1	13.10	7	13.06	13.10	-6	4,371	-0.14%
2022/10/04	11.1	13.05	0	0.00	13.10	11.1	4,464	0.25%
2022/10/03	10	13.06	0	0.00	13.10	10	4,464	0.22%
2022/09/30	10.3	13.05	0	0.00	13.15	10.3	4,468	0.23%
2022/09/29	4	13.05	0	0.00	13.20	4	4,468	0.09%
2022/09/28	21.1	13.12	3	13.05	13.05	18.1	4,495	0.40%
2022/09/27	4	13.30	1	13.35	13.30	3	4,445	0.07%
2022/09/26	14.1	13.37	22	13.40	13.35	-7.9	4,429	-0.18%
2022/09/22	1	13.45	0	0.00	13.60	1	4,488	0.02%
2022/09/21	1.1	13.51	0	0.00	13.55	1.1	4,457	0.02%
2022/09/20	0	13.60	0	0.00	13.55	0	4,448	0.00%
2022/09/19	24.3	13.55	0	0.00	13.55	24.3	4,465	0.54%
2022/09/14	10.1	13.55	0	0.00	13.55	10.1	4,252	0.24%
2022/09/13	0	0.00	2	13.65	13.65	-2	4,290	-0.05%
2022/09/08	0.1	13.60	0	0.00	13.65	0.1	4,546	0.00%
2022/09/07	2.1	13.50	0	0.00	13.55	2.1	4,599	0.05%
2022/09/06	1	13.65	0	0.00	13.70	1	4,590	0.02%
2022/09/05	50	13.80	1	13.80	13.80	49	4,576	1.07%
2022/09/02	0	0.00	1.1	13.70	13.70	-1.1	4,588	-0.02%
2022/09/01	3	13.55	20	13.65	13.70	-17	4,588	-0.37%
2022/08/31	0.1	13.70	110.3	13.52	13.65	-110.2	4,511	-2.44%	大賣/鉅額交易
2022/08/29	0	0.00	3.6	13.52	13.55	-3.6	4,507	-0.08%
2022/08/26	0	0.00	2	13.60	13.60	-2	4,509	-0.04%
2022/08/25	0	0.00	3	13.60	13.55	-3	4,513	-0.07%
2022/08/23	0.3	13.48	4	13.40	13.45	-3.7	4,529	-0.08%
2022/08/22	2.5	13.53	0	0.00	13.45	2.5	4,560	0.05%
2022/08/19	0.2	13.55	0	0.00	13.45	0.2	4,583	0.00%
2022/08/18	0	0.00	10	13.50	13.45	-10	4,601	-0.22%
2022/08/16	0.1	13.60	0	0.00	13.55	0.1	4,618	0.00%
2022/08/15	1	13.55	0	0.00	13.60	1	4,645	0.02%
2022/08/12	2	13.63	0	0.00	13.65	2	4,669	0.04%
2022/08/10	1	13.55	0	0.00	13.50	1	4,772	0.02%
2022/08/09	10	13.35	0	0.00	13.35	10	4,781	0.21%
2022/08/08	0.1	13.35	0	0.00	13.25	0.1	4,852	0.00%
2022/08/04	0.1	13.20	0	0.00	13.15	0.1	5,083	0.00%
2022/08/03	22	13.12	0	0.00	13.05	22	5,105	0.43%
2022/08/02	2	13.30	0	0.00	13.20	2	5,208	0.04%
2022/07/29	2	13.45	2	13.40	13.30	-0.1	5,555	0.00%
2022/07/28	0.1	13.45	10	13.20	13.40	-9.9	5,672	-0.17%
2022/07/27	0	0.00	2	13.05	13.15	-2	5,666	-0.04%
2022/07/26	8	13.07	0	0.00	13.05	8	5,745	0.14%
2022/07/25	11	13.10	0	0.00	13.10	11	5,763	0.19%
2022/07/22	0.1	13.10	0	0.00	13.05	0.1	5,794	0.00%
2022/07/21	1.1	12.96	0	0.00	12.95	1.1	5,862	0.02%
2022/07/20	7.6	13.07	0	0.00	12.85	7.6	5,870	0.13%
2022/07/19	8.3	12.93	3	13.00	13.00	5.3	5,854	0.09%
2022/07/18	8	13.70	0	0.00	13.70	8	5,825	0.14%
2022/07/15	1	13.50	0	0.00	13.60	1	5,675	0.02%
2022/07/14	0.1	13.65	0	0.00	13.60	0.1	5,710	0.00%
2022/07/12	3	13.45	0	0.00	13.45	3	5,911	0.05%
2022/07/11	0.1	13.65	0	0.00	13.65	0.1	5,938	0.00%
2022/07/07	2.5	13.57	0	0.00	13.55	2.5	6,347	0.04%
2022/07/06	1.1	13.61	0	0.00	13.55	1.1	6,480	0.02%
2022/07/05	1	13.60	0	0.00	13.75	1	6,683	0.01%
2022/07/04	3	13.55	0	0.00	13.60	3	6,820	0.04%
2022/07/01	0.1	13.60	0	0.00	13.55	0.1	7,211	0.00%
2022/06/29	0.1	13.75	0	0.00	13.75	0.1	7,298	0.00%
2022/06/28	0.1	13.80	0	0.00	13.75	0.1	7,515	0.00%
2022/06/27	2	13.75	0	0.00	13.80	2	7,595	0.03%
2022/06/23	0	13.60	0	0.00	13.60	0	7,685	0.00%
2022/06/22	1	13.70	0	0.00	13.45	1	7,821	0.01%
2022/06/21	1.1	13.65	0	0.00	13.65	1.1	7,917	0.01%
2022/06/20	3.2	13.61	0	0.00	13.40	3.2	8,058	0.04%
2022/06/17	1	13.55	0	0.00	13.95	1	7,960	0.01%
2022/06/16	2.2	13.98	0	0.00	13.75	2.2	7,911	0.03%
2022/06/15	1	13.90	0	0.00	13.85	1	8,270	0.01%
2022/06/14	1.3	13.71	0	0.00	13.90	1.3	8,405	0.02%
2022/06/13	0	0.00	4	13.60	13.70	-4	8,635	-0.05%
2022/06/10	1	13.85	0	0.00	13.85	1	8,652	0.01%
2022/06/08	25	13.89	0	0.00	13.95	25	8,768	0.29%
2022/06/07	0.1	13.90	0	0.00	13.85	0.1	8,851	0.00%
2022/06/06	1	13.85	0	0.00	13.90	1	8,966	0.01%
2022/06/01	1	14.00	0	0.00	13.90	1	9,290	0.01%
2022/05/31	2	14.03	0	0.00	13.95	2	9,303	0.02%
2022/05/30	1.1	14.11	70	14.10	14.15	-68.9	9,301	-0.74%
2022/05/26	2	13.85	0	0.00	13.90	2	9,340	0.02%
2022/05/24	0.3	13.85	0	0.00	13.80	0.3	9,604	0.00%
2022/05/23	0.1	13.90	0	0.00	13.80	0.1	9,619	0.00%
2022/05/19	0.2	13.85	0	0.00	13.75	0.2	9,705	0.00%
2022/05/17	0.1	13.55	0	0.00	13.50	0.1	9,655	0.00%
2022/05/16	3	13.30	0	0.00	13.40	3	9,650	0.03%
2022/05/12	3.4	13.51	10	13.35	13.35	-6.6	9,630	-0.07%
2022/05/10	1	13.90	22	13.90	13.90	-21	9,576	-0.22%
2022/05/09	23.2	13.84	2	13.75	13.75	21.2	9,563	0.22%
2022/05/06	116.2	14.15	0	0.00	14.20	116.2	9,536	1.22%	大買/鉅額交易
2022/05/05	11	14.51	2	14.50	14.50	9	9,572	0.09%
2022/05/04	101	14.65	2	14.65	14.65	99	9,500	1.04%	大買/
2022/05/03	6	14.82	7	14.72	14.70	-1	9,564	-0.01%
2022/04/29	0.1	14.95	5	14.91	14.95	-4.9	9,791	-0.05%
2022/04/28	1.2	14.86	0	0.00	14.95	1.2	9,955	0.01%
2022/04/27	5	14.90	1	14.85	14.90	4	10,020	0.04%
2022/04/26	3	15.00	12	15.08	15.10	-9	10,027	-0.09%
2022/04/25	2.1	14.92	2	14.90	14.95	0.1	10,112	0.00%
2022/04/22	1.2	15.17	7.2	15.08	15.25	-6	10,221	-0.06%
2022/04/21	0.2	14.91	5	14.90	15.05	-4.8	10,444	-0.05%
2022/04/20	5	14.80	3	14.70	15.00	2	10,773	0.02%
2022/04/19	0.3	14.95	0	0.00	14.90	0.3	11,067	0.00%
2022/04/18	9.4	14.75	4.1	14.68	14.75	5.3	12,254	0.04%
2022/04/14	22.2	15.22	4	15.20	15.15	18.2	12,347	0.15%
2022/04/13	1	15.65	10	15.60	15.75	-9	12,104	-0.07%
2022/04/12	12.1	15.75	12	15.68	15.75	0.1	12,199	0.00%
2022/04/11	19	15.95	3	16.00	16.00	16	12,060	0.13%
2022/04/08	11.9	15.41	8	15.55	15.75	3.9	11,837	0.03%
2022/04/07	3.1	15.64	0	0.00	15.35	3.1	11,713	0.03%
2022/04/06	0.4	15.55	1	15.50	15.55	-0.6	11,389	0.00%
2022/04/01	0.5	15.20	0	0.00	15.20	0.5	11,351	0.00%
2022/03/31	0.1	15.25	19	15.20	15.15	-19	11,470	-0.17%
2022/03/30	0	0.00	5	14.95	14.95	-5	11,273	-0.04%
2022/03/29	1.1	14.80	4.1	14.80	14.80	-3	11,189	-0.03%
2022/03/28	2.1	14.75	0.3	14.84	14.85	1.8	11,160	0.02%
2022/03/25	8	14.75	0	0.00	14.70	8	11,087	0.07%
2022/03/23	10	14.95	41	14.88	15.05	-31	10,830	-0.29%
2022/03/22	12.2	14.60	5	14.65	14.65	7.2	10,622	0.07%
2022/03/21	25.6	14.68	0	0.00	14.70	25.6	10,611	0.24%
2022/03/18	7	14.70	207.9	14.72	14.75	-200.9	10,519	-1.91%	大賣/鉅額交易
2022/03/17	1	14.25	12	14.39	14.35	-11	10,135	-0.11%
2022/03/16	8	14.05	8	14.08	14.15	0	9,988	0.00%
2022/03/15	0.2	13.80	0	0.00	13.80	0.2	9,752	0.00%
2022/03/14	0.1	13.75	0	0.00	13.70	0.1	9,780	0.00%
2022/03/11	1.1	13.65	0	0.00	13.70	1.1	9,755	0.01%
2022/03/10	0	0.00	1	13.65	13.70	-1	9,690	-0.01%
2022/03/09	24	13.25	0	0.00	13.35	24	9,647	0.25%
2022/03/08	1	13.25	0	0.00	13.25	1	9,516	0.01%
2022/03/07	6.4	13.31	0	0.00	13.40	6.4	9,374	0.07%
2022/03/04	0.2	13.60	0	0.00	13.60	0.2	9,279	0.00%
2022/03/03	1	13.65	4	13.65	13.65	-3	9,317	-0.03%
2022/03/02	15	13.65	0	0.00	13.65	15	9,338	0.16%
2022/03/01	0.8	13.71	3.6	13.68	13.70	-2.8	9,306	-0.03%
2022/02/25	5.1	13.40	25	13.50	13.40	-19.9	9,255	-0.22%
2022/02/24	10.3	13.35	13	13.27	13.35	-2.7	9,162	-0.03%
2022/02/23	2.3	13.51	1	13.50	13.55	1.3	9,014	0.01%
2022/02/22	25	13.51	0	0.00	13.55	25	9,066	0.28%
2022/02/21	0.3	13.75	0	0.00	13.65	0.3	9,092	0.00%
2022/02/18	0.2	13.75	2	13.75	13.75	-1.8	9,255	-0.02%
2022/02/17	11	13.68	0	13.80	13.70	11	9,255	0.12%
2022/02/16	44	13.69	5	13.75	13.70	39	9,257	0.42%
2022/02/15	2	13.65	0	0.00	13.65	2	9,293	0.02%
2022/02/14	3.1	13.70	220.2	13.69	13.75	-217.1	9,233	-2.35%	大賣/鉅額交易
2022/02/11	10	13.75	3	13.80	13.80	7	9,171	0.08%
2022/02/10	6	13.67	0	0.00	13.75	6	9,127	0.07%
2022/02/09	5.9	13.77	5	13.80	13.80	0.9	9,078	0.01%
2022/02/08	10.1	13.80	11	13.80	13.85	-0.9	8,981	-0.01%
2022/02/07	1.4	13.64	14	13.65	13.65	-12.6	8,819	-0.14%
2022/01/26	1	13.35	10	13.45	13.30	-9	8,678	-0.10%
2022/01/25	0.2	13.28	4	13.28	13.20	-3.8	8,651	-0.04%
2022/01/24	0	0.00	52	13.12	13.40	-52	8,588	-0.61%
2022/01/21	7.1	13.24	17	13.25	13.20	-9.9	8,332	-0.12%
2022/01/20	23	13.40	0	0.00	13.45	23	8,158	0.28%
2022/01/19	5.3	13.54	102	13.50	13.55	-96.7	8,135	-1.19%	大賣/
2022/01/18	100.2	13.55	6	13.60	13.65	94.2	8,099	1.16%
2022/01/17	8	13.59	0	0.00	13.55	8	7,991	0.10%
2022/01/14	5	13.76	2	13.70	13.75	3	7,835	0.04%
2022/01/13	4	13.75	4	13.76	13.85	0	7,675	0.00%
2022/01/12	119	13.49	0	0.00	13.55	119	7,345	1.62%	大買/鉅額交易
2022/01/11	18	13.84	38	13.13	13.60	-20	6,983	-0.29%
2022/01/10	2.3	12.86	5	12.80	12.90	-2.7	5,799	-0.05%
2022/01/07	1	12.60	80	12.59	12.60	-79	5,674	-1.39%
2022/01/06	0.3	12.35	0	0.00	12.35	0.3	5,424	0.01%
2022/01/05	0	0.00	55.2	12.34	12.35	-55.2	5,346	-1.03%
2022/01/04	0	0.00	50.4	12.15	12.20	-50.4	5,210	-0.97%
2022/01/03	0.2	12.20	10	12.15	12.20	-9.8	5,178	-0.19%
2021/12/30	10.2	12.15	0	0.00	12.15	10.2	5,138	0.20%
2021/12/29	0.1	12.14	0	0.00	12.15	0.1	5,118	0.00%
2021/12/28	8.7	12.05	5	12.05	12.05	3.7	5,057	0.07%
2021/12/27	0	0.00	30	12.00	12.00	-30	4,944	-0.61%
2021/12/23	0.1	12.10	40	12.05	12.05	-39.9	4,875	-0.82%
2021/12/22	5	12.05	28	12.05	12.05	-23	4,893	-0.47%
2021/12/21	4.1	12.05	20	12.00	12.00	-15.9	4,901	-0.32%
2021/12/20	0.3	12.05	0	0.00	12.00	0.3	4,958	0.01%
2021/12/17	0.1	12.05	0	0.00	12.05	0.1	4,957	0.00%
2021/12/14	0	0.00	4	12.00	12.00	-4	5,195	-0.08%
2021/12/13	1.2	12.05	0	0.00	12.05	1.2	5,238	0.02%
2021/12/09	3	12.05	18	12.00	12.05	-15	5,445	-0.28%
2021/12/08	0	0.00	3	12.00	12.00	-3	5,513	-0.05%
2021/12/07	70	12.00	0	0.00	12.00	70	5,452	1.28%
2021/12/06	0.4	12.01	0	0.00	11.95	0.4	5,470	0.01%
2021/12/03	0.3	12.00	0	0.00	12.00	0.3	5,541	0.01%
2021/11/30	23	11.90	0	0.00	11.90	23	5,609	0.41%
2021/11/29	0.1	12.00	0	0.00	11.95	0.1	5,634	0.00%
2021/11/26	5	12.05	0	0.00	12.05	5	5,662	0.09%
2021/11/25	0	0.00	10.1	12.10	12.10	-10.1	6,176	-0.16%
2021/11/24	10	12.05	0	0.00	12.10	10	6,607	0.15%
2021/11/23	6	12.04	10	12.05	12.00	-4	6,862	-0.06%
2021/11/22	3	12.05	50	12.05	12.10	-47	6,968	-0.67%
2021/11/19	51.2	12.10	10.1	12.05	12.05	41.2	7,010	0.59%
2021/11/18	6	12.15	21	12.13	12.20	-15	6,985	-0.21%
2021/11/17	5	12.05	10.1	12.00	12.05	-5.1	6,849	-0.07%
2021/11/16	2	12.00	0	0.00	12.00	2	6,749	0.03%
2021/11/15	0.2	12.00	0	0.00	12.00	0.2	6,784	0.00%
2021/11/12	1	11.95	10	11.95	12.00	-9	6,783	-0.13%
2021/11/11	1.1	11.95	0	0.00	11.95	1.1	6,747	0.02%
2021/11/10	0.2	11.95	0	0.00	11.95	0.2	6,841	0.00%
2021/11/09	1	11.95	5	11.90	11.90	-4	6,884	-0.06%
2021/11/08	19.3	11.90	0	0.00	11.95	19.3	6,888	0.28%
2021/11/05	24.1	11.95	0	0.00	11.95	24.1	6,907	0.35%
2021/11/01	0.3	11.95	0	0.00	11.95	0.3	6,905	0.00%
2021/10/27	13	11.95	0	0.00	11.95	13	6,864	0.19%
2021/10/26	10.1	11.95	0	0.00	11.95	10.1	6,792	0.15%
2021/10/25	10.3	11.95	0	0.00	11.95	10.3	6,754	0.15%
2021/10/22	7	11.90	0	0.00	11.95	7	6,807	0.10%
2021/10/21	2	11.95	7	12.00	11.90	-5	6,808	-0.07%
2021/10/20	20	11.80	3	11.80	11.80	17	6,666	0.25%
2021/10/19	5	11.70	7	11.70	11.70	-2	6,607	-0.03%
2021/10/12	1	11.60	0	0.00	11.60	1	6,714	0.01%
2021/10/08	2	11.60	0.7	11.60	11.55	1.3	6,656	0.02%
2021/10/07	0.1	11.55	0	0.00	11.55	0.1	6,680	0.00%
2021/10/06	0.3	11.55	0	0.00	11.55	0.3	6,717	0.01%
2021/10/05	1	11.50	0	0.00	11.50	1	6,776	0.01%
2021/10/04	3.3	11.50	0	0.00	11.55	3.3	6,784	0.05%
2021/10/01	20.4	11.50	0	0.00	11.50	20.4	6,800	0.30%
2021/09/30	0.6	11.60	0	0.00	11.60	0.6	6,724	0.01%
2021/09/29	2	11.53	0	0.00	11.55	2	6,730	0.03%
2021/09/28	1	11.55	1	11.60	11.60	0	6,747	0.00%
2021/09/27	21	11.60	3	11.60	11.55	18	6,763	0.27%
2021/09/24	1	11.55	0	0.00	11.55	1	6,736	0.01%
2021/09/22	13.3	11.40	0	0.00	11.45	13.3	6,779	0.20%
2021/09/17	1	11.50	0	0.00	11.50	1	6,703	0.01%
2021/09/16	11	11.40	0	0.00	11.50	11	6,504	0.17%
2021/09/15	26.9	11.43	0	0.00	11.40	26.9	6,414	0.42%
2021/09/14	2.1	11.55	0	0.00	11.50	2.1	6,264	0.03%
2021/09/10	10	11.55	0	0.00	11.55	10	6,092	0.16%
2021/09/09	10	11.55	0	0.00	11.55	10	6,250	0.16%
2021/09/08	26	11.58	0	0.00	11.55	26	6,226	0.42%
2021/09/07	10	11.65	2	11.65	11.65	8	6,207	0.13%
2021/09/06	11.3	11.71	0	0.00	11.70	11.3	6,217	0.18%
2021/09/03	2	11.65	0	0.00	11.75	2	6,182	0.03%
2021/09/02	4	11.63	0	0.00	11.60	4	6,111	0.07%
2021/08/31	3.4	11.53	7	11.73	11.75	-3.6	5,938	-0.06%
2021/08/30	5.3	12.20	1.5	12.17	12.20	3.8	5,404	0.07%
2021/08/27	0	0.00	4	12.05	12.10	-4	4,991	-0.08%
2021/08/26	2	12.00	2	12.00	12.00	0	4,724	0.00%
2021/08/24	0	11.95	2	11.95	11.95	-2	4,618	-0.04%
2021/08/23	0.2	11.95	4	11.91	11.95	-3.8	4,593	-0.08%
2021/08/20	0	0.00	4	11.88	11.90	-4	4,610	-0.09%
2021/08/19	11	11.90	2	11.90	11.85	9	4,692	0.19%
2021/08/18	0.5	11.90	2	11.88	11.90	-1.5	4,657	-0.03%
2021/08/17	0	0.00	1	11.85	11.90	-1	4,653	-0.02%
2021/08/16	12	11.90	0	0.00	11.90	12	4,627	0.26%
2021/08/09	0.2	11.95	0	0.00	11.95	0.2	4,929	0.00%
2021/08/06	0.5	11.95	0	0.00	11.95	0.5	5,116	0.01%
2021/08/05	10	11.95	0	0.00	12.00	10	5,333	0.19%
2021/08/04	0	11.95	0	0.00	11.95	0	5,765	0.00%
2021/08/03	0	0.00	10	11.95	11.90	-10	5,912	-0.17%
2021/08/02	5.3	11.95	0	0.00	11.95	5.3	6,203	0.08%
2021/07/30	2	11.90	5	11.90	11.90	-3	6,257	-0.05%
2021/07/28	20	11.83	3	11.90	11.90	17	6,444	0.26%
2021/07/26	0.2	11.95	0.3	11.95	11.90	-0.2	6,812	0.00%
2021/07/22	0	11.85	2	11.85	11.90	-2	6,919	-0.03%
2021/07/21	0.3	11.90	50	11.85	11.85	-49.8	6,934	-0.72%
2021/07/20	21	11.85	0	0.00	11.85	21	6,998	0.30%
2021/07/19	0.5	11.95	2	11.90	11.95	-1.5	6,975	-0.02%
2021/07/16	10	11.85	11.3	11.90	11.90	-1.3	7,058	-0.02%
2021/07/15	1	11.90	0	0.00	11.90	1	7,022	0.01%
2021/07/12	0.1	11.90	0.1	11.85	11.85	0	7,356	0.00%
2021/07/09	5	11.80	32	11.80	11.75	-27	7,378	-0.37%
2021/07/07	4	11.70	0	0.00	11.70	4	7,486	0.05%
2021/07/06	0.3	11.70	0	0.00	11.70	0.3	7,599	0.00%
2021/07/05	40	11.65	0	0.00	11.65	40	7,708	0.52%
2021/07/02	0.3	11.60	0	0.00	11.60	0.3	7,723	0.00%
2021/06/22	0	11.50	0	0.00	11.50	0	7,936	0.00%
2021/06/21	1.3	11.41	0	0.00	11.40	1.3	7,944	0.02%
2021/06/18	1	11.45	0	0.00	11.45	1	7,956	0.01%
2021/06/16	5	11.45	0	0.00	11.45	5	8,023	0.06%
2021/06/15	0	0.00	1.3	11.50	11.50	-1.3	8,007	-0.02%
2021/06/11	1	11.50	0	0.00	11.50	1	8,048	0.01%
2021/06/09	1	11.45	14	11.50	11.40	-13	8,127	-0.16%
2021/06/07	15.7	11.50	0.5	11.50	11.45	15.2	8,553	0.18%
2021/06/04	33	11.50	0	0.00	11.55	33	8,648	0.38%
2021/06/03	10	11.55	2	11.55	11.55	8	8,843	0.09%
2021/06/02	0.3	11.50	2.6	11.50	11.50	-2.3	8,945	-0.03%
2021/06/01	0.3	11.45	0	0.00	11.45	0.3	8,926	0.00%
2021/05/31	0.3	11.40	0	0.00	11.35	0.3	8,959	0.00%
2021/05/27	1	11.25	0	0.00	11.20	1	9,087	0.01%
2021/05/25	0.2	11.40	0	0.00	11.35	0.2	9,080	0.00%
2021/05/24	0	11.35	0	0.00	11.30	0	9,197	0.00%
2021/05/21	0.3	11.35	0	0.00	11.35	0.3	9,258	0.00%
2021/05/19	2	11.25	0	0.00	11.25	2	9,306	0.02%
2021/05/18	50	11.30	0	0.00	11.35	50	9,281	0.54%
2021/05/17	0	0.00	6	11.20	11.05	-6	9,210	-0.07%
2021/05/14	4	11.35	0	0.00	11.45	4	8,975	0.04%
2021/05/13	1	11.40	0	0.00	11.30	1	8,808	0.01%
2021/05/12	1	11.35	68	11.30	11.40	-67	8,600	-0.78%
2021/05/11	1	11.85	0	0.00	11.85	1	8,154	0.01%
2021/05/10	0	0.00	2	12.00	12.05	-2	8,016	-0.02%
2021/05/07	0	11.90	0	0.00	11.90	0	7,755	0.00%
2021/05/06	0.4	11.85	0	0.00	11.85	0.4	7,719	0.01%
2021/05/05	0	11.75	1	11.75	11.80	-1	7,642	-0.01%
2021/05/04	2	11.70	10	11.90	11.70	-8	7,584	-0.11%
2021/05/03	2.3	11.86	96	11.90	11.95	-93.8	7,314	-1.28%
2021/04/28	0	0.00	0.5	11.90	11.95	-0.5	7,171	-0.01%
2021/04/27	96.2	11.95	0	0.00	11.90	96.2	7,210	1.33%
2021/04/26	4	11.85	0.1	11.90	11.90	3.9	7,175	0.05%
2021/04/23	0	0.00	62.1	11.75	11.80	-62.1	7,071	-0.88%
2021/04/22	2	11.85	45.2	11.85	11.80	-43.2	7,102	-0.61%
2021/04/21	1.3	11.80	11	11.90	11.80	-9.7	7,005	-0.14%
2021/04/20	2	11.90	0	0.00	11.90	2	7,047	0.03%
2021/04/19	0.1	11.90	0	0.00	11.95	0.1	6,975	0.00%
2021/04/16	1	11.65	0	0.00	11.70	1	6,837	0.01%
2021/04/15	0	0.00	40.4	11.56	11.70	-40.4	6,868	-0.59%
2021/04/13	0	0.00	1	11.55	11.55	-1	6,809	-0.01%
2021/04/12	20	11.50	0	0.00	11.50	20	6,717	0.30%
2021/04/09	3	11.45	0	0.00	11.40	3	6,658	0.05%
2021/04/08	1	11.45	0	0.00	11.45	1	6,602	0.02%
2021/04/07	0	11.45	0	0.00	11.45	0	6,733	0.00%
2021/04/06	0.4	11.50	3.3	11.50	11.45	-2.8	6,741	-0.04%
2021/04/01	3	11.50	0	0.00	11.50	3	6,729	0.04%
2021/03/31	31	11.49	0	0.00	11.50	31	6,705	0.46%
2021/03/30	10.6	11.50	0	0.00	11.50	10.6	6,676	0.16%
2021/03/29	2	11.45	0	0.00	11.45	2	6,696	0.03%
2021/03/26	0	0.00	2	11.45	11.45	-2	6,857	-0.03%
2021/03/25	4	11.38	1	11.35	11.40	3	6,832	0.04%
2021/03/24	1	11.35	1	11.35	11.35	0	6,908	0.00%
2021/03/23	0	11.40	0	0.00	11.35	0	6,882	0.00%
2021/03/22	10.3	11.35	7	11.34	11.40	3.3	6,882	0.05%
2021/03/18	4.2	11.41	0	0.00	11.40	4.2	6,694	0.06%
2021/03/17	2	11.40	0	0.00	11.40	2	6,687	0.03%
2021/03/16	2	11.40	0.5	11.40	11.50	1.5	6,673	0.02%
2021/03/15	0.3	11.40	7	11.40	11.40	-6.7	6,744	-0.10%
2021/03/12	2	11.33	0	0.00	11.40	2	6,790	0.03%
2021/03/11	5	11.35	0.6	11.50	11.30	4.4	6,758	0.06%
2021/03/10	13	11.46	3	11.43	11.50	10	6,461	0.15%
2021/03/09	0	11.40	1	11.25	11.45	-1	6,352	-0.02%
2021/03/08	0.4	11.20	1	11.20	11.20	-0.6	6,131	-0.01%
2021/03/05	8	11.20	0	0.00	11.20	8	6,027	0.13%
2021/03/04	0	0.00	1	11.15	11.20	-1	6,083	-0.02%
2021/03/03	0.9	11.20	0	0.00	11.20	0.9	6,003	0.01%
2021/03/02	0	0.00	1.9	11.13	11.10	-1.9	5,903	-0.03%
2021/02/26	0	0.00	1.8	11.07	11.10	-1.8	5,833	-0.03%
2021/02/24	0	0.00	6	11.05	11.00	-6	5,695	-0.11%
2021/02/23	0	10.95	0	0.00	10.95	0	5,537	0.00%
2021/02/22	5.4	10.85	7	10.85	10.85	-1.6	5,470	-0.03%
2021/02/19	1	10.85	2	10.80	10.85	-1	5,431	-0.02%
2021/02/18	0	0.00	3	10.80	10.85	-3	5,407	-0.06%
2021/02/17	5	10.80	0	0.00	10.80	5	5,432	0.09%
2021/02/04	5	10.70	0	0.00	10.70	5	5,329	0.09%
2021/02/03	0.3	10.70	1	10.70	10.70	-0.7	5,426	-0.01%
2021/02/02	0.6	10.70	0	0.00	10.70	0.6	5,457	0.01%
2021/01/29	1	10.70	1.8	10.67	10.65	-0.8	5,429	-0.01%
2021/01/28	2	10.68	2	10.65	10.70	0	5,410	0.00%
2021/01/27	0	0.00	1	10.70	10.70	-1	5,389	-0.02%
2021/01/26	1	10.70	0	0.00	10.70	1	5,329	0.02%
2021/01/25	0.1	10.75	2	10.70	10.75	-1.9	5,309	-0.04%
2021/01/22	1	10.70	0.4	10.70	10.70	0.6	5,254	0.01%
2021/01/21	1.3	10.70	1.7	10.73	10.70	-0.4	5,197	-0.01%
2021/01/20	3	10.75	0	0.00	10.70	3	5,154	0.06%
2021/01/19	0.8	10.80	1	10.80	10.85	-0.3	5,042	0.00%
2021/01/18	1	10.85	0	0.00	10.85	1	5,096	0.02%
2021/01/15	6	10.85	0	0.00	10.85	6	5,084	0.12%
2021/01/14	0	10.95	6.1	10.92	10.95	-6.1	5,046	-0.12%
2021/01/13	0.1	10.95	0	0.00	10.95	0.1	5,034	0.00%
2021/01/12	0	0.00	1	10.90	10.90	-1	4,950	-0.02%
2021/01/11	5	10.95	5	11.00	11.00	0	4,897	0.00%
2021/01/08	0	0.00	16.9	10.81	10.90	-16.9	4,813	-0.35%
2021/01/07	0.3	10.85	0	0.00	10.85	0.3	4,709	0.01%
2021/01/06	1.5	10.80	0	0.00	10.80	1.5	4,705	0.03%
2021/01/05	0	0.00	5	10.80	10.85	-5	4,619	-0.11%
2021/01/04	0	0.00	5	10.80	10.85	-5	4,590	-0.11%
2020/12/31	1	10.85	5	10.90	10.85	-4	4,533	-0.09%
2020/12/30	11	10.85	3.2	10.85	10.90	7.8	4,442	0.18%
2020/12/28	0.2	10.75	0	0.00	10.75	0.2	4,227	0.00%
2020/12/24	0.4	10.75	0	0.00	10.80	0.4	4,196	0.01%
2020/12/23	11.6	10.70	5	10.70	10.75	6.6	4,173	0.16%
2020/12/22	1	10.75	0	0.00	10.75	1	4,135	0.02%
2020/12/21	1.3	10.90	0	0.00	10.85	1.3	3,985	0.03%
2020/12/18	6	10.80	3	10.85	10.80	3	4,024	0.07%
2020/12/17	0	0.00	1	10.90	10.90	-1	4,000	-0.02%
2020/12/16	5.1	10.85	0	0.00	10.90	5.1	4,050	0.13%
2020/12/15	1	10.80	0	0.00	10.80	1	4,044	0.02%
2020/12/10	0	0.00	2.2	10.85	10.85	-2.2	3,963	-0.06%
2020/12/09	5.1	10.80	0	0.00	10.85	5.1	3,916	0.13%
2020/12/08	1	10.90	0	0.00	10.90	1	3,796	0.03%
2020/12/07	0.4	11.00	1	11.00	11.05	-0.6	3,712	-0.01%
2020/12/03	0.5	10.95	0	0.00	10.95	0.5	3,657	0.01%
2020/12/01	1.8	11.00	0	0.00	10.95	1.8	3,771	0.05%
2020/11/30	56	11.00	0	0.00	10.90	56	3,828	1.46%
2020/11/26	0	11.00	6	10.95	11.00	-6	3,875	-0.15%
2020/11/24	0	11.00	0	0.00	11.05	0	3,969	0.00%
2020/11/23	0.3	11.05	2.2	11.00	11.00	-1.9	4,016	-0.05%
2020/11/18	0.3	10.95	0	0.00	11.00	0.3	4,870	0.01%
2020/11/16	0	0.00	1	11.00	11.05	-1	5,160	-0.02%
2020/11/13	0.1	11.00	0	0.00	11.00	0.1	5,210	0.00%
2020/11/12	3	11.10	2	11.05	11.05	1	5,270	0.02%
2020/11/11	1.2	11.06	0	11.08	11.15	1.2	5,377	0.02%
2020/11/10	0.1	10.95	0	0.00	11.00	0.1	5,314	0.00%
2020/11/09	0.1	10.90	0	0.00	10.95	0.1	5,351	0.00%
2020/11/06	0.5	10.90	0	0.00	10.85	0.5	5,394	0.01%
2020/11/03	1.3	10.95	0	0.00	10.95	1.3	5,552	0.02%
2020/11/02	0	0.00	1	10.90	10.90	-1	5,625	-0.02%
2020/10/30	0	0.00	1	10.85	10.85	-1	5,639	-0.02%
2020/10/29	3.1	10.85	2	10.83	10.85	1.1	5,632	0.02%
2020/10/28	0	0.00	1	10.90	10.85	-1	5,655	-0.02%
2020/10/27	2	11.00	0.1	11.05	10.90	1.9	5,646	0.03%
2020/10/26	0	0.00	1	11.00	10.95	-1	5,653	-0.02%
2020/10/22	0	10.80	0	0.00	10.75	0	5,652	0.00%
2020/10/21	0.3	10.80	0	0.00	10.80	0.3	5,745	0.00%
2020/10/20	0.1	10.85	7	10.75	10.80	-6.9	5,770	-0.12%
2020/10/16	0.2	10.80	0	0.00	10.75	0.2	5,818	0.00%
2020/10/15	0.1	10.85	2	10.78	10.80	-1.9	5,921	-0.03%
2020/10/14	1	10.80	0	0.00	10.80	1	5,943	0.02%
2020/10/13	0.1	10.90	0	0.00	10.90	0.1	5,979	0.00%
2020/10/12	1	10.90	0	0.00	10.90	1	6,024	0.02%
2020/10/08	0	0.00	0.1	11.00	10.95	-0.1	6,061	0.00%
2020/10/07	0	11.00	0	0.00	10.90	0	6,071	0.00%
2020/10/06	0.5	10.95	0	0.00	10.85	0.5	6,106	0.01%
2020/10/05	1	10.75	1	10.75	10.80	0	6,182	0.00%
2020/09/30	4.3	10.75	0.9	10.80	10.70	3.4	6,198	0.05%
2020/09/29	2	10.73	0	0.00	10.65	2	6,154	0.03%
2020/09/28	1	10.65	1	10.65	10.65	0	6,203	0.00%
2020/09/25	1	10.65	2	10.63	10.55	-1	6,291	-0.02%
2020/09/24	1	10.55	1	10.55	10.50	0	6,315	0.00%
2020/09/23	2	10.73	0	0.00	10.70	2	6,244	0.03%
2020/09/22	5	10.80	0	0.00	10.75	5	6,199	0.08%
2020/09/21	1	10.90	1	10.95	10.90	0	6,160	0.00%
2020/09/17	0	0.00	20	10.86	10.95	-20	6,208	-0.32%
2020/09/15	2.1	10.95	0	0.00	10.90	2.1	6,278	0.03%
2020/09/14	2	10.90	0	0.00	10.95	2	6,298	0.03%
2020/09/11	4	10.95	0	0.00	10.95	4	6,299	0.06%
2020/09/09	0	0.00	2	11.00	10.95	-2	6,353	-0.03%
2020/09/08	1	11.05	0	0.00	11.05	1	6,378	0.02%
2020/09/07	0.1	11.05	0	0.00	10.95	0.1	6,471	0.00%
2020/09/04	21	10.85	0	0.00	10.80	21	6,554	0.32%
2020/09/03	0.4	11.00	0	0.00	10.95	0.4	6,507	0.01%
2020/09/02	1	11.00	0	0.00	11.00	1	6,491	0.02%
2020/08/31	1	11.20	0	0.00	11.15	1	6,466	0.02%
2020/08/27	0.2	11.40	0	0.00	11.30	0.2	6,530	0.00%
2020/08/26	5.8	11.30	1	11.30	11.30	4.8	6,487	0.07%
2020/08/25	3	12.05	15	12.05	12.10	-12	6,157	-0.19%
2020/08/24	56	12.00	2	11.95	12.00	54	5,885	0.92%
2020/08/21	60	12.05	0	0.00	12.05	60	5,735	1.05%
2020/08/18	0	0.00	100	12.05	12.10	-100	5,388	-1.86%
2020/08/17	101.1	12.01	0	0.00	12.05	101.1	5,363	1.88%	大買/鉅額交易
2020/08/14	0.8	12.00	0	0.00	11.95	0.8	5,231	0.02%
2020/08/13	0.1	12.00	0	0.00	12.00	0.1	5,205	0.00%
2020/08/12	1	12.00	0	0.00	12.00	1	5,115	0.02%
2020/08/10	2	11.95	0.2	12.00	12.00	1.8	5,032	0.04%
2020/08/07	0	11.95	0	0.00	11.95	0	4,985	0.00%
2020/08/06	0.1	11.85	15	11.80	11.85	-14.9	4,969	-0.30%
2020/08/04	0	0.00	2	11.70	11.70	-2	5,035	-0.04%
2020/08/03	4.3	11.66	0	0.00	11.65	4.3	5,072	0.09%
2020/07/30	0	0.00	0.4	11.70	11.70	-0.4	5,134	-0.01%
2020/07/29	0.2	11.70	0	11.70	11.70	0.2	5,138	0.00%
2020/07/28	0	11.65	0	0.00	11.65	0	5,188	0.00%
2020/07/27	2.2	11.80	0	0.00	11.70	2.2	5,255	0.04%
2020/07/24	5	11.80	0	0.00	11.85	5	5,214	0.10%
2020/07/23	0	0.00	1	11.90	11.90	-1	5,235	-0.02%
2020/07/22	6	11.90	0	0.00	11.95	6	5,272	0.11%
2020/07/15	0.1	11.80	0	0.00	11.80	0.1	5,275	0.00%
2020/07/14	3	11.77	0	0.00	11.75	3	5,395	0.06%
2020/07/09	1	11.85	0	0.00	11.85	1	5,594	0.02%
2020/07/07	0	11.85	0	0.00	11.80	0	5,806	0.00%
2020/07/06	0.1	11.85	0	0.00	11.85	0.1	5,902	0.00%
2020/07/02	0	11.70	50	11.70	11.70	-50	5,964	-0.84%
2020/07/01	0.3	11.70	0	0.00	11.65	0.3	6,040	0.01%
2020/06/29	0.2	11.70	0	0.00	11.65	0.2	6,119	0.00%
2020/06/23	0	0.00	1	11.80	11.75	-1	6,260	-0.02%
2020/06/15	0.1	11.75	0	0.00	11.70	0.1	7,552	0.00%
2020/06/12	1	11.65	0	0.00	11.70	1	7,744	0.01%
2020/06/11	1	11.90	0	0.00	11.80	1	7,862	0.01%
2020/06/09	0	11.95	5	11.90	11.95	-5	8,425	-0.06%
2020/06/08	0.1	11.95	0	0.00	11.95	0.1	8,764	0.00%
2020/06/03	23	11.85	3	11.78	11.85	20	9,227	0.22%
2020/06/02	0	11.65	1	11.55	11.65	-1	9,165	-0.01%
2020/06/01	0.4	11.55	0	0.00	11.55	0.4	9,162	0.00%
2020/05/28	0.3	11.50	0	0.00	11.50	0.3	9,131	0.00%
2020/05/27	0.2	11.50	0	0.00	11.45	0.2	9,316	0.00%
2020/05/25	2	11.30	0	11.40	11.40	2	9,598	0.02%
2020/05/21	1	11.45	0	0.00	11.50	1	9,639	0.01%
2020/05/20	0	0.00	1	11.45	11.45	-1	9,651	-0.01%
2020/05/15	1.1	11.35	0	0.00	11.35	1.1	9,670	0.01%
2020/05/14	1	11.40	2	11.35	11.35	-1	9,660	-0.01%
2020/05/12	2	11.38	0	0.00	11.35	2	9,624	0.02%
2020/05/11	1	11.50	0	0.00	11.40	1	9,616	0.01%
2020/05/06	1.1	11.25	0	0.00	11.20	1.1	9,531	0.01%
2020/05/05	0	11.35	0	0.00	11.30	0	9,614	0.00%
2020/05/04	1.4	11.26	6	11.25	11.25	-4.6	9,688	-0.05%
2020/04/30	0.1	11.45	2	11.50	11.45	-1.9	9,665	-0.02%
2020/04/29	1	11.30	5	11.35	11.30	-4	9,745	-0.04%
2020/04/28	0.2	11.20	0	0.00	11.20	0.2	9,827	0.00%
2020/04/27	1.2	11.12	0	0.00	11.10	1.2	10,092	0.01%
2020/04/22	1	10.75	0	0.00	10.80	1	10,083	0.01%
2020/04/21	5	10.84	0	0.00	10.85	5	10,114	0.05%
2020/04/17	0	0.00	13	11.18	11.00	-13	10,054	-0.13%
2020/04/16	1	11.00	0	0.00	11.00	1	9,942	0.01%
2020/04/15	0.1	11.15	0	0.00	11.15	0.1	9,875	0.00%
2020/04/14	2	10.95	0	0.00	11.00	2	9,838	0.02%
2020/04/13	7	10.81	1	10.80	10.80	6	9,830	0.06%
2020/04/10	1	10.65	5.7	10.91	10.95	-4.7	9,773	-0.05%
2020/04/09	1.1	10.70	6	10.64	10.65	-4.9	9,640	-0.05%
2020/04/08	0	0.00	18	10.54	10.55	-18	9,507	-0.19%
2020/04/07	12	10.30	5	10.35	10.35	7	9,413	0.07%
2020/04/06	6.1	10.05	0	0.00	10.20	6.1	9,380	0.06%
2020/04/01	0.4	10.30	0	0.00	10.20	0.4	9,304	0.00%
2020/03/31	1	10.35	0	0.00	10.35	1	9,234	0.01%
2020/03/30	7.2	10.22	0	0.00	10.25	7.2	9,179	0.08%
2020/03/27	2.2	10.50	4	10.45	10.45	-1.8	9,041	-0.02%
2020/03/26	11	10.40	0	0.00	10.35	11	8,911	0.12%
2020/03/25	16	10.63	16	10.55	10.55	0	8,761	0.00%
2020/03/23	5	9.62	5	9.50	9.69	0	8,362	0.00%
2020/03/20	0	0.00	2	9.90	9.90	-2	8,291	-0.02%
2020/03/19	47	9.40	32	9.38	9.16	15	8,036	0.19%
2020/03/18	6	10.20	2	10.20	10.05	4	7,533	0.05%
2020/03/17	1.1	10.30	0	0.00	10.25	1.1	7,335	0.01%
2020/03/16	12	10.82	5	10.80	10.75	7	7,126	0.10%
2020/03/13	10	10.98	4	11.08	11.20	6	6,913	0.09%
2020/03/12	6	11.62	0	0.00	11.65	6	6,467	0.09%
2020/03/11	3.2	12.00	0	0.00	11.95	3.2	6,105	0.05%
2020/03/10	0	0.00	5	11.90	12.00	-5	6,024	-0.08%
2020/03/09	17	12.07	1	12.10	12.05	16	5,785	0.28%
2020/03/06	2.1	12.25	0	0.00	12.25	2.1	5,553	0.04%
2020/03/05	1	12.30	0	0.00	12.30	1	5,547	0.02%
2020/03/04	0	12.30	0	0.00	12.25	0	5,533	0.00%
2020/03/03	0.1	12.30	0	0.00	12.30	0.1	5,507	0.00%
2020/03/02	27.3	12.24	0	0.00	12.20	27.3	5,524	0.49%
2020/02/27	21.2	12.35	0	0.00	12.35	21.2	5,330	0.40%
2020/02/26	0	0.00	3	12.37	12.35	-3	5,257	-0.06%
2020/02/25	0.3	12.20	0	0.00	12.15	0.3	5,042	0.01%
2020/02/21	2	12.35	0	0.00	12.30	2	4,969	0.04%
2020/02/19	33.1	12.35	0	0.00	12.35	33.1	4,993	0.66%
2020/02/17	10.1	12.30	0	0.00	12.25	10.1	5,029	0.20%
2020/02/12	0	12.30	0	0.00	12.25	0	5,200	0.00%
2020/02/11	0.2	12.30	0	0.00	12.25	0.2	5,280	0.00%
2020/02/10	3	12.20	0	0.00	12.15	3	5,303	0.06%
2020/02/07	0	12.30	0	0.00	12.30	0	5,384	0.00%
2020/02/06	0.2	12.35	0	0.00	12.35	0.2	5,398	0.00%
2020/02/05	1	12.10	0	0.00	12.15	1	5,354	0.02%
2020/02/04	0	12.15	0	0.00	12.15	0	5,261	0.00%
2020/02/03	3.4	12.06	0	0.00	12.05	3.4	5,305	0.06%
2020/01/31	4	12.20	0	0.00	12.15	4	5,124	0.08%
2020/01/30	3.2	12.10	5	12.10	12.10	-1.8	4,971	-0.04%
2020/01/20	2	12.45	5	12.45	12.50	-3	4,664	-0.06%
2020/01/17	10	12.45	0	0.00	12.45	10	4,600	0.22%
2020/01/15	0.1	12.50	0	0.00	12.50	0.1	4,644	0.00%
2020/01/14	0	12.45	0	0.00	12.45	0	4,585	0.00%
2020/01/13	0.2	12.40	0	0.00	12.40	0.2	4,568	0.00%
2020/01/07	0	12.25	0	0.00	12.30	0	4,570	0.00%
2020/01/06	0.2	12.15	5	12.10	12.15	-4.8	4,541	-0.11%
2020/01/03	0	12.10	0	0.00	12.10	0	4,529	0.00%
2020/01/02	0.5	12.05	0	0.00	12.05	0.5	4,500	0.01%
2019/12/31	0	12.00	0	0.00	12.00	0	4,516	0.00%
2019/12/30	10.1	12.05	0	0.00	12.00	10.1	4,499	0.22%
2019/12/27	0.2	12.00	0	0.00	12.00	0.2	4,502	0.00%
2019/12/23	0.1	12.00	6	11.95	12.00	-5.9	4,645	-0.13%
2019/12/19	0	0.00	1	11.95	11.95	-1	4,711	-0.02%
2019/12/16	0.1	11.95	0	0.00	11.95	0.1	4,790	0.00%
2019/12/13	0	0.00	1.9	11.90	11.90	-1.9	4,808	-0.04%
2019/12/12	0	11.90	0	0.00	11.90	0	4,794	0.00%
2019/12/11	0.2	11.90	1	11.85	11.90	-0.8	4,749	-0.02%
2019/12/10	1	11.85	0	0.00	11.85	1	4,721	0.02%
2019/12/09	0	11.90	0	0.00	11.85	0	4,767	0.00%
2019/12/06	0.2	11.90	0	0.00	11.85	0.2	4,763	0.00%
2019/12/04	6	11.86	0	0.00	11.90	6	4,766	0.13%
2019/12/03	5	11.95	0	0.00	11.95	5	4,797	0.10%
2019/12/02	0.4	11.95	0	0.00	11.95	0.4	4,797	0.01%
2019/11/29	0.2	11.95	0	0.00	11.95	0.2	4,759	0.00%
2019/11/28	8	11.95	10.5	12.00	11.95	-2.5	4,769	-0.05%
2019/11/27	0.2	12.00	0	0.00	12.00	0.2	4,793	0.00%
2019/11/26	1	11.95	0	0.00	11.90	1	4,778	0.02%
2019/11/25	0	0.00	31	11.90	11.90	-31	4,848	-0.64%
2019/11/22	5	11.90	0.1	11.95	11.90	4.9	5,085	0.10%
2019/11/21	6	11.90	0	0.00	11.90	6	5,276	0.11%
2019/11/19	0	0.00	16	11.92	11.90	-16	5,419	-0.30%
2019/11/15	1.1	11.90	0	0.00	11.85	1.1	5,474	0.02%
2019/11/12	0.1	12.00	0	0.00	12.00	0.1	5,614	0.00%
2019/11/11	0.2	12.00	5	11.95	11.95	-4.8	5,657	-0.09%
2019/11/08	0.1	11.95	0	0.00	11.95	0.1	5,546	0.00%
2019/11/07	6	11.88	0	0.00	11.85	6	5,492	0.11%
2019/11/06	0.3	11.85	0.4	11.85	11.85	-0.1	5,447	0.00%
2019/11/04	7	11.79	0	0.00	11.85	7	5,475	0.13%
2019/11/01	0.3	11.80	0	0.00	11.80	0.3	5,450	0.01%
2019/10/31	1	11.80	0	0.00	11.75	1	5,542	0.02%
2019/10/30	13.3	11.80	13	11.75	11.80	0.3	5,514	0.00%
2019/10/29	0	11.80	0	0.00	11.75	0	5,526	0.00%
2019/10/28	2.2	11.80	0	0.00	11.75	2.2	5,520	0.04%
2019/10/25	1	11.80	0	0.00	11.80	1	5,506	0.02%
2019/10/23	2	11.80	0	0.00	11.80	2	5,494	0.04%
2019/10/18	20.1	11.78	5	11.75	11.90	15.1	5,619	0.27%
2019/10/17	3	11.80	0	0.00	11.80	3	5,500	0.05%
2019/10/16	5	11.85	0	0.00	11.80	5	5,484	0.09%
2019/10/15	0	11.85	0	0.00	11.85	0	5,482	0.00%
2019/10/14	0.8	11.85	1	11.85	11.85	-0.2	5,481	0.00%
2019/10/08	0	11.80	0	0.00	11.75	0	5,448	0.00%
2019/10/07	0.2	11.80	0	0.00	11.75	0.2	5,497	0.00%
2019/10/02	1	11.85	0	0.00	11.80	1	5,476	0.02%
2019/10/01	0.4	11.90	0	0.00	11.85	0.4	5,480	0.01%
2019/09/27	2.2	11.90	0	0.00	11.85	2.2	5,447	0.04%
2019/09/25	2	11.90	0	0.00	11.95	2	5,510	0.04%
2019/09/20	2	11.95	0	0.00	11.95	2	5,538	0.04%
2019/09/19	12	11.94	0	0.00	11.95	12	5,497	0.22%
2019/09/16	3	12.00	5	11.95	12.00	-2	5,546	-0.04%
2019/09/12	1	11.95	0	0.00	11.95	1	5,602	0.02%
2019/09/11	1.2	11.96	0	0.00	12.00	1.2	5,706	0.02%
2019/09/10	2	11.90	0	0.00	11.95	2	5,704	0.04%
2019/09/09	1	11.90	0	0.00	11.85	1	5,684	0.02%
2019/09/06	0.2	11.85	0	0.00	11.80	0.2	5,681	0.00%
2019/09/05	2	11.78	0	0.00	11.80	2	5,745	0.03%
2019/09/03	0	0.00	0.2	11.80	11.75	-0.2	6,119	0.00%
2019/08/30	10.5	11.75	0	0.00	11.80	10.5	6,498	0.16%
2019/08/28	3	11.75	0	0.00	11.75	3	6,656	0.05%
2019/08/27	7	11.61	0	0.00	11.60	7	6,643	0.11%
2019/08/26	5	12.44	0	0.00	12.45	5	6,459	0.08%
2019/08/23	2	12.48	0	0.00	12.50	2	6,289	0.03%
2019/08/21	3	12.52	1	12.55	12.50	2	6,194	0.03%
2019/08/20	0.2	12.55	0	0.00	12.55	0.2	6,269	0.00%
2019/08/19	0.2	12.55	0	0.00	12.55	0.2	6,294	0.00%
2019/08/16	4	12.40	3	12.50	12.45	1	6,276	0.02%
2019/08/14	50	12.50	0	0.00	12.55	50	6,212	0.80%
2019/08/12	0.2	12.60	4	12.50	12.50	-3.8	6,160	-0.06%
2019/08/06	0.1	12.35	0	0.00	12.25	0.1	6,224	0.00%
2019/07/30	0.1	12.75	0	0.00	12.70	0.1	6,166	0.00%
2019/07/23	5	12.75	38	12.75	12.80	-33	6,955	-0.47%
2019/07/22	4	12.70	0	0.00	12.75	4	7,128	0.06%
2019/07/19	0.2	12.65	0	0.00	12.65	0.2	7,092	0.00%
2019/07/18	0.2	12.60	0	0.00	12.60	0.2	7,096	0.00%
2019/07/12	2.1	12.55	0	0.00	12.60	2.1	7,022	0.03%
2019/07/11	2.2	12.50	0	0.00	12.55	2.2	7,011	0.03%
2019/07/09	0	12.50	0	0.00	12.50	0	7,017	0.00%
2019/07/08	0.1	12.45	0	0.00	12.45	0.1	7,020	0.00%
2019/07/04	10	12.45	2.9	12.40	12.40	7.1	7,176	0.10%
2019/07/03	3	12.30	1.1	12.36	12.40	1.9	7,239	0.03%
2019/07/02	1	12.35	0	0.00	12.30	1	7,284	0.01%
2019/07/01	0.1	12.50	0	0.00	12.45	0.1	7,237	0.00%
2019/06/27	0	0.00	1	12.45	12.50	-1	7,246	-0.01%
2019/06/21	2	12.45	0	0.00	12.50	2	7,284	0.03%
2019/06/20	5	12.50	0	0.00	12.50	5	7,287	0.07%
2019/06/19	0.2	12.50	0	0.00	12.55	0.2	7,346	0.00%
2019/06/18	0.2	12.50	0	0.00	12.50	0.2	7,272	0.00%
2019/06/14	2	12.40	0	0.00	12.35	2	7,446	0.03%
2019/06/13	5	12.25	0	0.00	12.30	5	7,594	0.07%
2019/06/12	5	12.20	2	12.10	12.25	3	7,738	0.04%
2019/06/11	22.2	12.66	0	0.00	12.50	22.2	7,488	0.30%
2019/06/10	0	0.00	63	12.61	12.70	-63	7,366	-0.86%
2019/06/06	42	12.59	3	12.57	12.55	39	7,260	0.54%
2019/06/05	21	12.37	4.7	12.41	12.45	16.3	7,010	0.23%
2019/06/04	11	12.30	0	0.00	12.30	11	6,885	0.16%
2019/06/03	8	12.15	0	0.00	12.30	8	6,919	0.12%
2019/05/31	39.1	12.24	0	0.00	12.25	39.1	6,870	0.57%
2019/05/29	1	12.10	0	0.00	12.10	1	6,807	0.01%
2019/05/28	3	12.17	0	0.00	12.10	3	6,798	0.04%
2019/05/27	0	0.00	12	12.15	12.20	-12	6,759	-0.18%
2019/05/22	2	12.08	0	0.00	12.10	2	6,546	0.03%
2019/05/21	0.2	12.05	0	0.00	12.05	0.2	6,598	0.00%
2019/05/20	1.3	11.87	0	0.00	11.90	1.3	6,529	0.02%
2019/05/17	1	11.85	0	0.00	11.85	1	6,516	0.02%
2019/05/16	0.1	11.85	0	0.00	11.80	0.1	6,538	0.00%
2019/05/10	1	11.90	3	11.90	11.90	-2	6,424	-0.03%
2019/05/09	83	11.85	0	0.00	11.85	83	6,341	1.31%
2019/05/08	0	0.00	1	11.85	11.90	-1	6,297	-0.02%
2019/05/07	0	0.00	70	11.92	11.90	-70	6,259	-1.12%
2019/05/06	24	11.91	30	11.85	11.85	-6	6,235	-0.10%
2019/05/03	6	12.00	1	12.00	12.05	5	6,031	0.08%
2019/05/02	10	12.07	0	0.00	12.15	10	5,909	0.17%
2019/04/30	30	11.95	2	11.95	12.00	28	5,811	0.48%
2019/04/29	47	11.73	4	11.79	11.80	43	5,626	0.76%
2019/04/26	0	0.00	36.8	11.50	11.50	-36.8	5,418	-0.68%
2019/04/25	1	11.35	1	11.40	11.40	0	5,215	0.00%
2019/04/23	0	11.35	0	0.00	11.35	0	5,166	0.00%
2019/04/22	1.1	11.30	0	0.00	11.30	1.1	5,175	0.02%
2019/04/19	0.4	11.25	1	11.25	11.30	-0.6	5,304	-0.01%
2019/04/16	23	11.25	1	11.25	11.25	22	5,247	0.42%
2019/04/10	1.1	11.16	0	0.00	11.25	1.1	5,099	0.02%
2019/04/02	1	11.40	0	0.00	11.35	1	4,668	0.02%
2019/03/28	1	11.35	0	0.00	11.40	1	4,474	0.02%
2019/03/27	3	11.30	4	11.40	11.40	-1	4,445	-0.02%
2019/03/21	0	11.30	0	0.00	11.30	0	4,179	0.00%
2019/03/20	24.1	11.30	0	0.00	11.30	24.1	4,143	0.58%
2019/03/19	20.2	11.35	13	11.40	11.40	7.2	4,032	0.18%
2019/03/18	5.2	11.11	6	11.17	11.30	-0.8	3,907	-0.02%
2019/03/15	45	11.06	4	11.06	11.05	41	3,756	1.09%
2019/03/14	0	0.00	1.1	10.90	10.90	-1.1	3,577	-0.03%
2019/03/13	10	10.95	0	0.00	10.85	10	3,594	0.28%
2019/03/08	0	0.00	1	10.85	10.90	-1	3,557	-0.03%
2019/03/07	0.9	10.85	0	0.00	10.85	0.9	3,593	0.02%
2019/03/06	0.1	10.80	0	0.00	10.80	0.1	3,456	0.00%
2019/03/04	0	0.00	7	10.66	10.75	-7	3,395	-0.21%
2019/02/27	0	0.00	2	10.65	10.65	-2	3,338	-0.06%
2019/02/26	0	0.00	1	10.70	10.70	-1	3,328	-0.03%
2019/02/20	1	10.60	0	0.00	10.65	1	3,215	0.03%
2019/02/19	0.2	10.60	0	0.00	10.60	0.2	3,131	0.01%
2019/02/18	0.2	10.60	0	0.00	10.60	0.2	3,125	0.01%
2019/01/30	1	10.50	0	0.00	10.50	1	2,916	0.03%
2019/01/29	5	10.45	10	10.45	10.45	-5	2,872	-0.17%
2019/01/28	5	10.50	0	0.00	10.50	5	2,861	0.17%
2019/01/25	2	10.45	0	0.00	10.45	2	2,811	0.07%
2019/01/23	5	10.40	0	0.00	10.40	5	2,795	0.18%
2019/01/22	0	10.40	0	0.00	10.45	0	2,773	0.00%
2019/01/21	0.2	10.40	2	10.40	10.40	-1.8	2,692	-0.07%
2019/01/17	2	10.40	0	0.00	10.40	2	2,814	0.07%
2019/01/15	0	0.00	1	10.45	10.35	-1	2,893	-0.03%
2019/01/11	0	0.00	5	10.40	10.35	-5	3,041	-0.16%
2019/01/09	40.1	10.25	40.7	10.25	10.25	-0.6	2,971	-0.02%
2018/12/22	7	10.15	0	0.00	10.15	7	3,483	0.20%
2018/12/20	10	10.15	0	0.00	10.15	10	3,624	0.28%
2018/12/19	11.2	10.15	2	10.15	10.20	9.2	3,665	0.25%
2018/12/10	0	0.00	1	10.10	10.20	-1	3,816	-0.03%
2018/12/07	2	10.15	0	0.00	10.20	2	3,835	0.05%
2018/12/06	0	0.00	2	10.20	10.15	-2	3,851	-0.05%
2018/12/05	0	0.00	1	10.20	10.20	-1	3,824	-0.03%
2018/12/04	0	0.00	5	10.33	10.35	-5	3,871	-0.13%
2018/11/30	1.5	10.20	1.5	10.20	10.20	0	3,908	0.00%
2018/11/23	5	10.20	0	0.00	10.15	5	4,054	0.12%
2018/11/19	0.2	10.30	0	0.00	10.25	0.2	4,074	0.00%
2018/10/23	1	10.20	0	0.00	10.15	1	4,772	0.02%
2018/10/19	55.2	10.16	1	10.25	10.25	54.2	4,913	1.10%
2018/10/18	0	0.00	1	10.40	10.30	-1	4,767	-0.02%
2018/10/17	0	0.00	1.1	10.40	10.40	-1.1	4,813	-0.02%
2018/10/16	0	0.00	6	10.37	10.35	-6	4,846	-0.12%
2018/10/12	0	0.00	0.4	10.40	10.35	-0.4	4,771	-0.01%
2018/10/11	1	10.25	0	0.00	10.25	1	4,722	0.02%
2018/10/09	0	0.00	1	10.55	10.60	-1	4,601	-0.02%
2018/10/05	3	10.48	0	0.00	10.50	3	4,625	0.06%
2018/10/03	10	10.70	0	10.75	10.70	10	4,525	0.22%
2018/09/28	11	10.70	2	10.73	10.75	9	4,511	0.20%
2018/09/27	1	10.65	0	0.00	10.70	1	4,407	0.02%
2018/09/26	1	10.65	2	10.70	10.65	-1	4,432	-0.02%
2018/09/25	0	0.00	1	10.70	10.70	-1	4,404	-0.02%
2018/09/21	0	0.00	1	10.65	10.70	-1	4,416	-0.02%
2018/09/20	0	10.70	2	10.65	10.70	-2	4,393	-0.05%
2018/09/19	0.2	10.65	2	10.60	10.65	-1.8	4,380	-0.04%
2018/09/18	0.2	10.65	0	0.00	10.65	0.2	4,429	0.00%
2018/09/14	0	0.00	1	10.65	10.65	-1	4,357	-0.02%
2018/09/13	4	10.56	0	0.00	10.60	4	4,288	0.09%
2018/09/12	1	10.55	0	0.00	10.55	1	4,250	0.02%
2018/09/11	2	10.45	0	0.00	10.50	2	4,227	0.05%
2018/09/07	0	0.00	1	10.45	10.45	-1	4,190	-0.02%
2018/09/03	1	10.45	0.1	10.45	10.45	0.9	4,100	0.02%
2018/08/30	0	0.00	10	10.35	10.40	-10	4,135	-0.24%
2018/08/29	20	10.35	0	0.00	10.30	20	4,118	0.49%
2018/08/28	0	0.00	5	10.35	10.35	-5	4,150	-0.12%
2018/08/27	0	0.00	5	10.25	10.30	-5	4,122	-0.12%
2018/08/23	1	10.25	0	0.00	10.30	1	4,134	0.02%
2018/08/22	10.1	10.25	0	0.00	10.25	10.1	4,163	0.24%
2018/08/21	5	10.20	12.2	10.20	10.20	-7.2	4,132	-0.18%
2018/08/09	0	0.00	0.7	10.25	10.20	-0.7	3,994	-0.02%
2018/08/08	1	10.25	2	10.25	10.25	-1	4,008	-0.02%
2018/08/06	0	0.00	3.1	10.25	10.35	-3.1	3,963	-0.08%
2018/07/31	6	10.13	2	10.15	10.15	4	3,844	0.10%
2018/07/30	10	10.60	0	0.00	10.65	10	3,618	0.28%
2018/07/27	10	10.65	0	0.00	10.65	10	3,390	0.29%
2018/07/26	2	10.60	0	0.00	10.65	2	3,323	0.06%
2018/07/25	0	0.00	3	10.60	10.60	-3	3,298	-0.09%
2018/07/24	21	10.50	10	10.55	10.55	11	3,283	0.33%
2018/07/23	3	10.50	0	0.00	10.50	3	3,231	0.09%
2018/07/19	0	0.00	10	10.50	10.45	-10	3,156	-0.32%
2018/07/18	0	0.00	1	10.50	10.50	-1	3,161	-0.03%
2018/07/17	0	0.00	15	10.45	10.50	-15	3,142	-0.48%
2018/07/10	0	0.00	10	10.35	10.40	-10	3,089	-0.32%
2018/07/09	2	10.30	0	0.00	10.30	2	3,135	0.06%
2018/07/05	1	10.30	0	0.00	10.30	1	3,154	0.03%
2018/07/03	1	10.35	0	0.00	10.30	1	3,153	0.03%
2018/06/20	0	0.00	12	10.50	10.50	-12	3,237	-0.37%
2018/06/12	1	10.50	0	0.00	10.50	1	3,332	0.03%
2018/06/11	0	0.00	1	10.40	10.50	-1	3,430	-0.03%
2018/06/07	12.2	10.45	0	0.00	10.45	12.2	3,475	0.35%
2018/06/06	10	10.45	0	0.00	10.45	10	3,435	0.29%
2018/05/30	0	0.00	12	10.35	10.35	-12	3,451	-0.35%
2018/05/29	4	10.40	0	0.00	10.40	4	3,428	0.12%
2018/05/25	0	0.00	0.1	10.35	10.35	-0.1	3,514	0.00%
2018/05/16	12	10.35	0	0.00	10.40	12	3,913	0.31%
2018/05/11	0	0.00	3	10.35	10.35	-3	4,328	-0.07%
2018/05/02	0	0.00	15	10.30	10.30	-15	4,416	-0.34%
2018/04/27	0	0.00	2	10.15	10.15	-2	4,407	-0.05%
2018/04/17	2	10.15	0	0.00	10.15	2	4,876	0.04%
2018/04/12	3	10.23	0	0.00	10.25	3	4,963	0.06%
2018/04/11	1.3	10.20	0	0.00	10.20	1.3	4,993	0.03%
2018/04/10	15	10.20	0	0.00	10.20	15	5,003	0.30%
2018/04/09	1	10.20	0	0.00	10.20	1	5,028	0.02%
2018/04/02	1	10.20	0	0.00	10.20	1	5,002	0.02%
2018/03/31	2	10.25	0	0.00	10.20	2	4,993	0.04%
2018/03/30	0	0.00	1	10.20	10.20	-1	5,000	-0.02%
2018/03/27	1	10.25	0	0.00	10.25	1	4,912	0.02%
2018/03/26	20	10.25	0	0.00	10.20	20	4,871	0.41%
2018/03/23	0	0.00	10	10.25	10.25	-10	4,854	-0.21%
2018/03/21	2	10.38	0	0.00	10.35	2	4,827	0.04%
2018/03/16	0	0.00	10	10.40	10.40	-10	4,851	-0.21%
2018/03/14	0	0.00	12	10.25	10.25	-12	4,641	-0.26%
2018/03/13	4	10.20	0	0.00	10.25	4	4,605	0.09%
2018/03/12	1	10.20	20	10.15	10.15	-19	4,550	-0.42%
2018/03/06	0	0.00	0.1	10.15	10.10	-0.1	4,787	0.00%
2018/03/05	5	10.15	0	0.00	10.10	5	4,831	0.10%
2018/02/26	0	0.00	40	10.15	10.15	-40	4,673	-0.86%
2018/02/23	15	10.20	0	0.00	10.20	15	4,680	0.32%
2018/02/22	12	10.15	0	0.00	10.15	12	4,685	0.26%
2018/02/21	25	10.09	0	0.00	10.15	25	4,736	0.53%
2018/02/12	0.2	10.00	0	0.00	10.00	0.2	4,626	0.00%
2018/02/09	20	9.96	0	0.00	10.05	20	4,513	0.44%
2018/02/07	30	9.99	22	10.00	10.00	8	4,414	0.18%
2018/02/06	34	9.85	12	9.91	9.88	22	4,306	0.51%
2018/02/02	0	0.00	1	10.20	10.15	-1	3,992	-0.03%
2018/02/01	1	10.15	6	10.19	10.10	-5	3,986	-0.13%
2018/01/29	0	0.00	5.8	10.25	10.25	-5.8	3,922	-0.15%
2018/01/25	0	0.00	0.3	10.20	10.25	-0.3	3,884	-0.01%
2018/01/23	0	0.00	3	10.20	10.20	-3	3,828	-0.08%
2018/01/22	1	10.25	0	0.00	10.25	1	3,785	0.03%
2018/01/19	0	0.00	2	10.25	10.25	-2	3,734	-0.05%
2018/01/17	0	0.00	15	10.25	10.25	-15	3,625	-0.41%
2018/01/16	0	0.00	0	10.25	10.25	0	3,560	0.00%
2018/01/12	5	10.20	3	10.20	10.20	2	3,618	0.06%
2018/01/09	0	0.00	5	10.10	10.10	-5	3,492	-0.14%
2018/01/08	1	10.10	0	0.00	10.10	1	3,454	0.03%
2018/01/04	16.8	10.00	8	10.00	10.05	8.8	3,321	0.27%
2018/01/03	0	0.00	15	9.98	9.97	-15	3,281	-0.46%