台中銀 (2812)-富邦-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
18.05
漲跌
▲0.25
漲幅
+1.40%
成交量
8,589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－富邦-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

富邦-桃園券商分點個股進出
富邦-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
2024/05/06	23	18.00	3.6	18.07	18.05	19.4	9,132	0.21%
2024/05/03	0	0.00	2	17.88	17.80	-2	9,025	-0.02%
2024/05/02	1.1	17.71	1	17.70	17.80	0.1	8,951	0.00%
2024/04/30	0.2	17.72	3	17.65	17.70	-2.8	8,924	-0.03%
2024/04/29	2.2	17.66	0	0.00	17.80	2.2	8,881	0.02%
2024/04/26	2.3	17.50	0	0.00	17.45	2.3	8,785	0.03%
2024/04/25	1.1	17.41	3.1	17.42	17.45	-2	8,782	-0.02%
2024/04/24	3.1	17.49	2.6	17.50	17.45	0.5	8,771	0.01%
2024/04/23	1	17.55	8	17.63	17.70	-7	8,759	-0.08%
2024/04/19	0.2	17.00	12	17.11	17.10	-11.8	8,587	-0.14%
2024/04/18	0.1	17.30	2.3	17.32	17.40	-2.2	8,456	-0.03%
2024/04/17	0	0.00	15.5	17.20	17.30	-15.5	8,453	-0.18%
2024/04/16	14.2	17.05	8.5	17.10	17.00	5.7	8,584	0.07%
2024/04/15	0.1	17.40	0	0.00	17.40	0.1	8,476	0.00%
2024/04/12	5.3	17.26	0	0.00	17.25	5.3	8,441	0.06%
2024/04/11	3	17.32	7	17.38	17.45	-4	8,412	-0.05%
2024/04/10	2	17.40	0	0.00	17.30	2	8,352	0.02%
2024/04/09	0.1	17.15	0	0.00	17.15	0.1	8,298	0.00%
2024/04/08	2	17.03	0	0.00	17.10	2	8,280	0.02%
2024/04/03	6	16.99	0	0.00	17.00	6	8,262	0.07%
2024/04/02	11.5	17.05	0.2	17.10	17.00	11.3	8,243	0.14%
2024/04/01	1	17.15	2	17.20	17.10	-1	8,240	-0.01%
2024/03/29	0.3	17.15	11	17.10	17.10	-10.7	8,224	-0.13%
2024/03/28	5	17.10	0	0.00	17.05	5	8,205	0.06%
2024/03/27	5	17.05	0.1	17.05	17.05	4.9	8,207	0.06%
2024/03/26	1	16.90	0.5	16.95	16.85	0.5	8,182	0.01%
2024/03/25	6	16.90	12	16.95	16.90	-6	8,172	-0.07%
2024/03/22	1	16.95	0	17.00	17.00	1	8,244	0.01%
2024/03/20	36.4	16.84	11.3	16.89	16.75	25.1	8,250	0.30%
2024/03/19	3	16.97	30	16.90	16.90	-27	8,199	-0.33%
2024/03/18	93.1	17.12	2	17.20	17.10	91.1	8,193	1.11%
2024/03/15	61.3	17.20	1.9	17.34	17.20	59.4	8,090	0.73%
2024/03/14	32	17.79	14	17.64	17.55	18	7,817	0.23%
2024/03/13	1	17.40	12	17.52	17.55	-11	7,716	-0.14%
2024/03/12	0	0.00	3	17.28	17.30	-3	7,655	-0.04%
2024/03/11	1	17.15	11	17.10	17.15	-10	7,752	-0.13%
2024/03/08	10.7	17.09	22.2	17.06	17.10	-11.5	7,737	-0.15%
2024/03/07	2	17.08	22	17.15	17.15	-20	7,643	-0.26%
2024/03/06	20.1	17.08	37.1	17.04	17.10	-17	7,564	-0.23%
2024/03/05	6.1	16.77	9	16.71	16.75	-2.9	7,463	-0.04%
2024/03/04	3.9	16.79	5	16.71	16.75	-1.1	7,428	-0.01%
2024/03/01	7	16.78	2	16.80	16.80	5	7,384	0.07%
2024/02/29	29	16.47	12	16.63	16.65	17	7,294	0.23%
2024/02/27	28	16.46	21	16.36	16.40	7	7,143	0.10%
2024/02/26	48.6	16.23	4.4	16.33	16.40	44.2	7,083	0.62%
2024/02/23	2	15.68	22	15.70	15.70	-20	6,620	-0.30%
2024/02/22	2.8	15.76	0	0.00	15.80	2.8	6,636	0.04%
2024/02/21	3	15.67	11	15.75	15.85	-8	6,618	-0.12%
2024/02/20	7	15.65	3	15.60	15.60	4	6,703	0.06%
2024/02/19	6	15.57	3	15.55	15.60	3	6,726	0.04%
2024/02/16	3	15.52	0	0.00	15.50	3	6,724	0.04%
2024/02/15	3.2	15.40	11	15.40	15.50	-7.8	6,602	-0.12%
2024/02/05	1.2	15.36	3.3	15.35	15.35	-2.1	6,461	-0.03%
2024/02/02	4.3	15.28	10.3	15.25	15.40	-6	6,356	-0.09%
2024/02/01	161.6	15.10	80.2	15.26	15.30	81.4	6,057	1.34%	大買/
2024/01/31	21.6	15.71	11	15.71	15.70	10.6	4,569	0.23%
2024/01/30	5	15.90	0	0.00	15.85	5	4,473	0.11%
2024/01/29	6	15.95	0	0.00	15.95	6	4,450	0.13%
2024/01/25	1.2	15.92	0	0.00	15.90	1.2	4,461	0.03%
2024/01/24	0.3	16.00	0	0.00	15.90	0.3	4,468	0.01%
2024/01/23	2.3	15.95	5	15.90	15.95	-2.7	4,477	-0.06%
2024/01/22	3.1	15.90	5	15.88	15.85	-1.9	4,498	-0.04%
2024/01/19	52.1	15.83	0	0.00	15.95	52.1	4,497	1.16%
2024/01/18	3.1	15.82	3	15.83	15.85	0.1	4,502	0.00%
2024/01/17	29.4	15.81	0	0.00	15.80	29.4	4,485	0.66%
2024/01/16	4	15.91	4	16.00	15.90	0	4,430	0.00%
2024/01/11	2	16.20	0.1	16.20	16.20	1.9	4,382	0.04%
2024/01/10	3	16.05	20.2	16.15	16.15	-17.2	4,400	-0.39%
2024/01/08	0	0.00	0.2	16.00	15.90	-0.2	4,216	0.00%
2024/01/05	0	0.00	6.1	15.99	15.95	-6.1	4,209	-0.14%
2024/01/04	1.8	15.97	22	15.90	15.95	-20.2	4,224	-0.48%
2024/01/03	1	15.85	1	15.85	15.90	0	4,301	0.00%
2024/01/02	2.1	15.90	1.6	15.92	15.90	0.5	4,294	0.01%
2023/12/29	3	15.90	0	15.95	15.90	3	4,321	0.07%
2023/12/28	0	0.00	12	15.90	16.00	-12	4,325	-0.28%
2023/12/27	10	15.91	0	0.00	15.90	10	4,332	0.23%
2023/12/26	1.2	15.91	1.8	15.92	15.95	-0.6	4,327	-0.01%
2023/12/25	1.3	15.81	2	15.83	15.80	-0.7	4,334	-0.02%
2023/12/22	7.1	15.70	1.2	15.76	15.70	5.9	4,353	0.14%
2023/12/21	6.4	15.78	1	15.90	15.75	5.4	4,350	0.12%
2023/12/20	23.8	15.91	0	0.00	15.90	23.8	4,329	0.55%
2023/12/19	5.3	15.81	0	0.00	15.75	5.3	4,316	0.12%
2023/12/18	18.5	15.98	12.5	15.97	15.95	6	4,231	0.14%
2023/12/15	8.2	16.24	3.5	16.29	16.20	4.7	4,157	0.11%
2023/12/14	0	16.35	21	16.31	16.35	-21	4,138	-0.51%
2023/12/13	6.1	16.25	11	16.25	16.20	-4.9	4,085	-0.12%
2023/12/12	1	16.50	2	16.45	16.50	-1	3,978	-0.02%
2023/12/11	1	16.25	18.3	16.45	16.45	-17.3	3,940	-0.44%
2023/12/08	0	0.00	16.1	16.15	16.20	-16.1	3,811	-0.42%
2023/12/07	3.5	15.99	3	16.00	16.05	0.5	3,739	0.01%
2023/12/06	0.1	16.05	22.5	16.13	16.05	-22.4	3,707	-0.61%
2023/12/05	0.2	15.83	4	15.80	15.80	-3.9	3,551	-0.11%
2023/12/04	1.9	15.76	0	0.00	15.80	1.9	3,503	0.06%
2023/12/01	1.3	15.71	0	0.00	15.75	1.3	3,500	0.04%
2023/11/30	8.4	15.60	1	15.65	15.80	7.4	3,475	0.21%
2023/11/29	3	15.65	0	0.00	15.65	3	3,395	0.09%
2023/11/28	4.2	15.56	11	15.65	15.65	-6.8	3,389	-0.20%
2023/11/27	2.3	15.58	3	15.55	15.55	-0.7	3,344	-0.02%
2023/11/24	6.4	15.60	39	15.58	15.60	-32.6	3,336	-0.98%
2023/11/23	2.3	15.62	21.8	15.62	15.70	-19.5	3,312	-0.59%
2023/11/22	5.3	15.45	0	0.00	15.50	5.3	3,201	0.16%
2023/11/21	1.5	15.40	2.1	15.42	15.45	-0.6	3,169	-0.02%
2023/11/20	0.1	15.35	4	15.39	15.40	-3.9	3,079	-0.13%
2023/11/17	1	15.25	4.5	15.32	15.35	-3.5	3,026	-0.12%
2023/11/16	0.1	15.00	5.5	15.00	15.05	-5.4	2,867	-0.19%
2023/11/15	0.1	15.00	1	15.00	15.00	-0.9	2,824	-0.03%
2023/11/14	2.3	14.90	3	14.90	14.95	-0.7	2,820	-0.02%
2023/11/13	1.3	14.95	0	0.00	14.90	1.3	2,868	0.04%
2023/11/10	0	14.90	2	14.90	14.90	-2	2,997	-0.07%
2023/11/09	15.5	14.89	9	14.85	14.90	6.5	3,030	0.22%
2023/11/08	1.1	14.85	0	0.00	14.85	1.1	3,096	0.03%
2023/11/07	0.4	14.90	0	0.00	14.85	0.4	3,084	0.01%
2023/11/06	1	14.90	3.1	14.89	14.90	-2.1	3,086	-0.07%
2023/11/03	1	14.85	0	0.00	14.80	1	3,084	0.03%
2023/11/02	0.2	14.80	20	14.80	14.80	-19.8	3,126	-0.63%
2023/11/01	0.3	14.72	92	14.65	14.70	-91.7	3,122	-2.94%
2023/10/31	5.2	14.70	6	14.66	14.70	-0.8	3,135	-0.02%
2023/10/30	0.6	14.72	4	14.70	14.65	-3.4	3,243	-0.10%
2023/10/27	0	14.75	79	14.78	14.70	-79	3,250	-2.43%
2023/10/26	0.3	14.75	13	14.72	14.75	-12.7	3,303	-0.38%
2023/10/25	0.2	14.80	4	14.75	14.75	-3.8	3,294	-0.11%
2023/10/24	3.2	14.75	0	0.00	14.75	3.2	3,336	0.10%
2023/10/23	0.2	14.80	21	14.80	14.80	-20.8	3,373	-0.62%
2023/10/20	3.7	14.76	2.3	14.72	14.85	1.4	3,402	0.04%
2023/10/19	0.1	14.86	1.7	14.88	14.90	-1.6	3,428	-0.05%
2023/10/18	0.1	14.90	3	14.88	14.90	-2.9	3,467	-0.08%
2023/10/17	2.1	14.93	0	0.00	14.90	2.1	3,476	0.06%
2023/10/16	2.4	14.93	1	14.90	14.95	1.4	3,655	0.04%
2023/10/13	0	14.95	0.2	15.00	14.95	-0.2	4,098	0.00%
2023/10/12	3.1	14.95	3.2	14.97	15.00	-0.1	4,414	0.00%
2023/10/11	0.1	14.90	92.3	14.90	14.95	-92.2	4,524	-2.04%
2023/10/06	2	14.75	4	14.75	14.75	-2	4,514	-0.04%
2023/10/05	5.4	14.70	0	0.00	14.70	5.4	4,580	0.12%
2023/10/04	0.2	14.78	1	14.70	14.70	-0.8	4,602	-0.02%
2023/10/03	10.5	14.75	2	14.80	14.80	8.5	4,687	0.18%
2023/10/02	1	14.75	4.2	14.74	14.75	-3.2	4,752	-0.07%
2023/09/28	5.2	14.65	0	0.00	14.65	5.2	4,891	0.11%
2023/09/27	8.3	14.70	5.9	14.70	14.70	2.3	4,938	0.05%
2023/09/26	73.2	14.70	0	0.00	14.70	73.2	4,961	1.48%
2023/09/25	12	14.75	5.2	14.80	14.80	6.8	5,037	0.13%
2023/09/22	8.4	14.76	0	0.00	14.75	8.4	5,226	0.16%
2023/09/21	8.2	14.81	140	14.80	14.75	-131.8	5,228	-2.52%	大賣/鉅額交易
2023/09/20	7.2	14.90	0	0.00	14.90	7.2	5,212	0.14%
2023/09/19	21.3	14.88	2	14.85	14.85	19.3	5,230	0.37%
2023/09/18	2.1	14.90	10	14.95	14.90	-7.9	5,284	-0.15%
2023/09/15	2	14.90	0.1	14.95	14.95	1.9	5,308	0.04%
2023/09/14	1.5	14.90	2.1	14.90	14.90	-0.6	5,299	-0.01%
2023/09/13	4.1	14.88	26	14.85	14.90	-21.9	5,311	-0.41%
2023/09/12	3	14.80	26.6	14.85	14.85	-23.6	5,371	-0.44%
2023/09/11	6.1	14.79	1	14.84	14.80	5.1	5,403	0.09%
2023/09/08	5.2	14.78	0	0.00	14.80	5.2	5,393	0.10%
2023/09/07	3.2	14.77	16	14.75	14.75	-12.8	5,419	-0.24%
2023/09/06	4.2	14.85	0	0.00	14.80	4.2	5,466	0.08%
2023/09/05	2	14.95	0	0.00	14.90	2	5,470	0.04%
2023/09/04	0.1	14.93	0	14.95	14.90	0.1	5,520	0.00%
2023/09/01	22	14.85	1	14.75	14.85	21	5,539	0.38%
2023/08/31	4.4	14.78	2	14.85	14.75	2.4	5,542	0.04%
2023/08/30	5	14.75	0.6	14.80	14.80	4.4	5,615	0.08%
2023/08/29	0.1	14.80	6	14.78	14.80	-5.9	5,620	-0.10%
2023/08/28	5	14.73	4.2	14.68	14.70	0.8	5,646	0.01%
2023/08/25	0.7	14.65	0	14.65	14.60	0.7	5,686	0.01%
2023/08/24	1.2	14.61	0.1	14.70	14.65	1.1	5,703	0.02%
2023/08/23	3.9	14.64	0.2	14.70	14.60	3.8	5,763	0.07%
2023/08/22	1.1	14.67	10	14.65	14.65	-8.9	5,809	-0.15%
2023/08/21	13.6	14.56	5	14.55	14.65	8.6	5,828	0.15%
2023/08/18	16.3	14.55	2.1	14.51	14.55	14.2	5,861	0.24%
2023/08/17	16.1	14.50	0	0.00	14.55	16.1	5,830	0.28%
2023/08/16	8.7	14.40	1	14.40	14.50	7.7	5,797	0.13%
2023/08/15	0.5	14.75	0	0.00	14.65	0.5	5,689	0.01%
2023/08/14	4.2	14.76	0	0.00	14.70	4.2	5,704	0.07%
2023/08/11	5	14.90	0	0.00	14.90	5	5,765	0.09%
2023/08/10	2	14.85	30	14.85	14.85	-28	5,816	-0.48%
2023/08/09	0.3	14.90	0	0.00	14.85	0.3	5,824	0.01%
2023/08/08	1	14.85	0	0.00	14.80	1	5,865	0.02%
2023/08/07	1	14.95	0	15.00	14.90	1	5,967	0.02%
2023/08/04	2	14.85	0	0.00	14.85	2	5,993	0.03%
2023/08/02	19	14.84	4	14.80	14.85	15	6,033	0.25%
2023/08/01	2.1	14.90	0	14.95	15.00	2	6,003	0.03%
2023/07/31	5.2	14.92	0	0.00	14.90	5.2	6,038	0.09%
2023/07/28	12	14.95	0	0.00	15.00	12	6,037	0.20%
2023/07/27	3	15.05	0	0.00	15.05	3	6,158	0.05%
2023/07/26	3	15.07	20	14.96	15.05	-17	6,289	-0.27%
2023/07/25	4.1	14.86	8	14.88	14.90	-3.9	6,312	-0.06%
2023/07/24	6	14.83	36	14.89	14.80	-30	6,290	-0.48%
2023/07/21	6	14.93	11	14.95	14.90	-5	6,277	-0.08%
2023/07/20	5.2	14.93	15	14.90	14.95	-9.9	6,368	-0.15%
2023/07/19	28.4	15.01	4	14.95	15.00	24.4	6,347	0.38%
2023/07/18	74.1	15.02	12	15.02	15.15	62.1	6,220	1.00%
2023/07/17	69	15.70	15.1	15.72	15.75	53.9	5,840	0.92%
2023/07/14	23	15.50	20	15.55	15.55	3	5,566	0.05%
2023/07/13	35	15.47	6	15.45	15.45	29	5,480	0.53%
2023/07/12	3	15.45	0.2	15.45	15.50	2.9	5,504	0.05%
2023/07/11	7	15.40	0	0.00	15.45	7	5,482	0.13%
2023/07/10	15	15.23	0	0.00	15.25	15	5,506	0.27%
2023/07/07	51.4	15.10	0	0.00	15.20	51.4	5,473	0.94%
2023/07/06	79.1	15.37	50	15.20	15.20	29.1	5,464	0.53%
2023/07/05	65.3	15.50	2	15.50	15.50	63.3	5,340	1.19%
2023/07/04	0.1	15.45	0	0.00	15.45	0.1	5,311	0.00%
2023/07/03	2	15.43	7.1	15.43	15.45	-5.1	5,297	-0.10%
2023/06/30	21	15.20	32	15.10	15.20	-11	5,217	-0.21%
2023/06/29	3.1	14.95	4	14.98	14.95	-0.9	5,042	-0.02%
2023/06/28	42	14.95	3	14.93	14.95	39	5,061	0.77%
2023/06/27	5	14.91	0	0.00	14.90	5	5,091	0.10%
2023/06/26	2	14.90	27.6	15.00	14.95	-25.6	5,095	-0.50%
2023/06/21	6	14.80	7	14.86	14.90	-1	5,055	-0.02%
2023/06/20	0	0.00	2.2	14.80	14.80	-2.2	5,070	-0.04%
2023/06/19	8	14.77	0	0.00	14.80	8	5,120	0.16%
2023/06/16	8.1	14.82	1	14.85	14.80	7.1	5,149	0.14%
2023/06/15	36.1	14.83	2	14.85	14.80	34.1	5,129	0.66%
2023/06/14	22	14.93	2	14.95	14.90	20	5,187	0.39%
2023/06/13	0.8	14.91	6.1	14.92	14.90	-5.3	5,393	-0.10%
2023/06/12	40.2	14.79	5.2	14.87	14.85	35	5,429	0.65%
2023/06/09	30.2	14.70	1.5	14.77	14.75	28.7	5,640	0.51%
2023/06/08	2	14.75	10	14.82	14.70	-8	5,831	-0.14%
2023/06/07	32.2	14.80	1	14.80	14.80	31.2	5,987	0.52%
2023/06/06	0	0.00	2	14.80	14.80	-2	6,036	-0.03%
2023/06/05	9.3	14.75	23.5	14.77	14.75	-14.2	6,096	-0.23%
2023/06/02	3	14.70	0	0.00	14.70	3	6,155	0.05%
2023/06/01	0.6	14.72	2	14.65	14.65	-1.4	6,229	-0.02%
2023/05/31	5	14.70	2	14.65	14.65	3	6,269	0.05%
2023/05/29	0.1	14.65	3	14.62	14.65	-2.9	6,459	-0.04%
2023/05/26	0.2	14.70	10	14.60	14.60	-9.8	6,599	-0.15%
2023/05/24	4	14.70	7	14.70	14.70	-3	6,793	-0.04%
2023/05/23	11	14.70	1	14.70	14.70	10	6,811	0.15%
2023/05/22	2	14.73	0.1	14.75	14.70	1.9	6,994	0.03%
2023/05/19	0.4	14.75	0	14.70	14.70	0.4	7,004	0.01%
2023/05/18	1.2	14.76	0	0.00	14.70	1.2	7,049	0.02%
2023/05/17	1.7	14.65	4	14.60	14.75	-2.3	7,009	-0.03%
2023/05/16	0	0.00	2	14.65	14.65	-2	6,928	-0.03%
2023/05/15	0	0.00	1	14.50	14.60	-1	6,957	-0.01%
2023/05/12	2.3	14.46	1	14.55	14.55	1.3	6,983	0.02%
2023/05/11	5.1	14.46	0	0.00	14.55	5.1	7,003	0.07%
2023/05/09	2.1	14.65	1	14.65	14.70	1.1	7,038	0.01%
2023/05/08	2	14.65	0	0.00	14.65	2	7,071	0.03%
2023/05/05	0	0.00	0.2	14.65	14.65	-0.2	7,115	0.00%
2023/05/04	20.3	14.50	5	14.45	14.55	15.3	7,194	0.21%
2023/05/03	2.1	14.45	12.1	14.45	14.45	-10	7,183	-0.14%
2023/05/02	0	0.00	1	14.30	14.40	-1	7,141	-0.01%
2023/04/27	2	14.10	1.7	14.10	14.10	0.3	7,151	0.00%
2023/04/26	2	14.00	1	14.00	14.10	1	7,185	0.01%
2023/04/25	4.4	14.03	28	14.10	14.00	-23.7	7,220	-0.33%
2023/04/24	1	13.95	0	0.00	14.00	1	7,138	0.01%
2023/04/21	5	13.94	0	0.00	13.95	5	7,197	0.07%
2023/04/20	0	0.00	3	14.00	13.95	-3	7,250	-0.04%
2023/04/19	3	14.10	0	0.00	14.10	3	7,242	0.04%
2023/04/18	5.3	14.06	0	0.00	14.05	5.3	7,222	0.07%
2023/04/17	0.1	14.20	45	14.20	14.15	-44.9	7,182	-0.63%
2023/04/14	13	14.16	10	14.20	14.15	3	7,079	0.04%
2023/04/13	0	0.00	1.5	14.18	14.15	-1.5	7,050	-0.02%
2023/04/12	10	14.05	0.2	14.10	14.10	9.8	6,995	0.14%
2023/04/11	5	14.00	0	0.00	14.00	5	6,937	0.07%
2023/04/07	10	13.95	0.5	13.95	13.95	9.5	6,853	0.14%
2023/04/06	0	0.00	2	13.85	13.90	-2	6,826	-0.03%
2023/03/31	0	0.00	1	13.80	13.85	-1	6,814	-0.01%
2023/03/30	1.1	13.80	0	0.00	13.80	1.1	6,848	0.02%
2023/03/29	20	13.80	0	0.00	13.85	20	7,078	0.28%
2023/03/27	27	13.78	4	13.80	13.75	23	7,037	0.33%
2023/03/24	5	13.85	2	13.80	13.80	3	7,039	0.04%
2023/03/23	10	13.80	0.5	13.75	13.80	9.5	7,004	0.14%
2023/03/22	0.5	13.80	0	0.00	13.80	0.5	6,973	0.01%
2023/03/21	0	0.00	6	13.77	13.75	-6	6,921	-0.09%
2023/03/20	0.6	13.59	1	13.50	13.60	-0.4	6,858	-0.01%
2023/03/17	4	13.55	0	0.00	13.55	4	6,842	0.06%
2023/03/16	18.2	13.51	2	13.50	13.50	16.2	6,757	0.24%
2023/03/15	11.1	13.68	6	13.70	13.70	5.1	6,556	0.08%
2023/03/14	25.5	13.56	17	13.63	13.60	8.5	6,510	0.13%
2023/03/13	21.5	13.71	24.6	13.57	13.75	-3.1	6,266	-0.05%
2023/03/10	11.6	13.89	16	13.85	13.90	-4.4	6,050	-0.07%
2023/03/09	0.1	14.10	0	0.00	14.05	0.1	5,909	0.00%
2023/03/08	1.1	14.10	0	14.15	14.15	1.1	5,845	0.02%
2023/03/07	3	13.95	6	14.00	14.05	-3	5,796	-0.05%
2023/03/06	0	0.00	1	13.90	13.90	-1	5,682	-0.02%
2023/03/03	4	13.75	0	0.00	13.75	4	5,597	0.07%
2023/03/02	2.5	13.79	1.1	13.80	13.75	1.5	5,567	0.03%
2023/03/01	0	0.00	1	13.85	13.90	-1	5,443	-0.02%
2023/02/24	8.2	13.80	11	13.70	13.75	-2.8	5,339	-0.05%
2023/02/23	5	13.69	2	13.65	13.65	3	5,141	0.06%
2023/02/22	5	13.40	3.1	13.40	13.45	1.9	5,001	0.04%
2023/02/21	4.6	13.40	0	0.00	13.35	4.6	4,879	0.09%
2023/02/20	2	13.40	6	13.40	13.40	-4	4,846	-0.08%
2023/02/17	6	13.25	0	0.00	13.25	6	4,645	0.13%
2023/02/16	12	13.24	0	0.00	13.20	12	4,645	0.26%
2023/02/15	3	13.23	0	0.00	13.20	3	4,625	0.06%
2023/02/14	0	0.00	11	13.25	13.25	-11	4,611	-0.24%
2023/02/13	1.1	13.25	3	13.25	13.25	-1.9	4,583	-0.04%
2023/02/10	3	13.20	0	0.00	13.20	3	4,525	0.07%
2023/02/09	0	0.00	4	13.25	13.20	-4	4,484	-0.09%
2023/02/08	0.1	13.20	5	13.25	13.20	-4.9	4,419	-0.11%
2023/02/07	8.1	13.17	0	0.00	13.20	8.1	4,333	0.19%
2023/02/06	10	13.20	5	13.20	13.20	5	4,217	0.12%
2023/02/03	0.1	13.20	0	0.00	13.25	0.1	4,145	0.00%
2023/02/02	0.1	13.16	6	13.24	13.20	-5.9	4,044	-0.15%
2023/02/01	1	13.15	0.3	13.15	13.10	0.7	3,912	0.02%
2023/01/31	1.1	13.10	0	0.00	13.10	1.1	3,879	0.03%
2023/01/30	2	13.05	20.1	13.08	13.10	-18.1	3,815	-0.47%
2023/01/17	8.2	13.03	0	0.00	13.05	8.2	3,692	0.22%
2023/01/16	11	13.05	0	0.00	13.10	11	3,604	0.31%
2023/01/13	18.2	13.02	0.1	13.05	13.05	18.1	3,586	0.51%
2023/01/12	7.9	13.06	0	13.10	13.05	7.8	3,620	0.22%
2023/01/11	3	13.13	5	13.16	13.10	-2	3,655	-0.05%
2023/01/10	6.3	13.10	0.3	13.15	13.10	5.9	3,627	0.16%
2023/01/09	0	0.00	3	13.00	13.00	-3	3,597	-0.08%
2023/01/06	3	12.85	2.1	12.85	12.90	0.9	3,593	0.03%
2023/01/05	1	12.90	4	12.85	12.90	-3	3,688	-0.08%
2023/01/03	0	0.00	3	12.85	12.80	-3	3,760	-0.08%
2022/12/30	1	12.80	3	12.85	12.80	-2	3,751	-0.05%
2022/12/29	3.5	12.81	0	0.00	12.80	3.5	3,749	0.09%
2022/12/28	0	0.00	6	12.88	12.85	-6	3,778	-0.16%
2022/12/27	0.1	12.85	0	0.00	12.90	0.1	3,789	0.00%
2022/12/26	4	12.81	2	12.85	12.85	2	3,828	0.05%
2022/12/23	1.7	12.82	10	12.80	12.80	-8.3	3,880	-0.21%
2022/12/22	1.1	12.81	2	12.80	12.85	-0.9	3,917	-0.02%
2022/12/21	2.2	12.78	10	12.83	12.80	-7.8	3,953	-0.20%
2022/12/20	2.2	13.00	0	0.00	12.95	2.2	3,763	0.06%
2022/12/16	2.1	13.05	0.1	13.10	13.10	2	3,829	0.05%
2022/12/15	1	13.05	0	0.00	13.10	1	3,832	0.03%
2022/12/13	0.1	13.10	0	0.00	13.05	0.1	3,832	0.00%
2022/12/12	0.1	13.10	0	0.00	13.10	0.1	3,884	0.00%
2022/12/09	2	13.10	0	0.00	13.15	2	4,134	0.05%
2022/12/08	0	0.00	1	13.00	12.95	-1	4,129	-0.02%
2022/12/07	3	13.10	0	0.00	13.00	3	4,152	0.07%
2022/12/06	4.2	13.09	12	13.05	13.00	-7.8	4,145	-0.19%
2022/12/05	13	13.10	10	13.05	13.15	3	4,197	0.07%
2022/12/02	0.1	13.20	0	0.00	13.10	0.1	4,207	0.00%
2022/12/01	0	0.00	22	13.17	13.15	-22	4,264	-0.52%
2022/11/30	3.1	13.15	5	13.13	13.10	-2	4,262	-0.05%
2022/11/29	0	0.00	2	13.10	13.15	-2	4,285	-0.05%
2022/11/28	2	12.95	0	0.00	13.05	2	4,269	0.05%
2022/11/25	1	13.05	10	13.00	13.05	-9	4,339	-0.21%
2022/11/24	2	13.00	0	0.00	13.05	2	4,349	0.05%
2022/11/23	1	12.95	0	0.00	12.95	1	4,328	0.02%
2022/11/22	2	12.85	0	0.00	12.85	2	4,317	0.05%
2022/11/21	2	12.75	0	0.00	12.75	2	4,315	0.05%
2022/11/18	3	12.73	0	0.00	12.75	3	4,338	0.07%
2022/11/17	0.9	12.80	0	0.00	12.75	0.9	4,353	0.02%
2022/11/16	2	12.75	0.1	12.85	12.70	2	4,356	0.05%
2022/11/15	11	12.85	0	0.00	12.90	11	4,331	0.25%
2022/11/14	0	12.90	0	0.00	12.95	0	4,307	0.00%
2022/11/11	1	12.85	10	12.95	12.90	-9	4,264	-0.21%
2022/11/10	0	12.85	0.3	12.80	12.75	-0.3	4,257	-0.01%
2022/11/09	2	12.90	0	0.00	12.90	2	4,254	0.05%
2022/11/08	0	12.70	0	0.00	12.70	0	4,229	0.00%
2022/11/07	15	12.56	0.1	12.60	12.60	15	4,212	0.36%
2022/11/04	1	12.45	0	0.00	12.50	1	4,241	0.02%
2022/11/03	2	12.43	0	0.00	12.40	2	4,282	0.05%
2022/10/31	4	12.55	0	0.00	12.55	4	4,274	0.09%
2022/10/28	0	12.50	0	0.00	12.50	0	4,269	0.00%
2022/10/27	2	12.50	0.4	12.54	12.45	1.6	4,288	0.04%
2022/10/26	3	12.40	0	0.00	12.45	3	4,280	0.07%
2022/10/24	2	12.40	0	0.00	12.35	2	4,248	0.05%
2022/10/21	3.2	12.26	0	0.00	12.25	3.2	4,271	0.07%
2022/10/20	4	12.13	0	0.00	12.20	4	4,234	0.09%
2022/10/19	7.1	12.47	1	12.58	12.40	6.1	4,117	0.15%
2022/10/18	1.2	12.57	0.3	12.70	12.65	0.9	4,054	0.02%
2022/10/17	1.2	12.60	0.3	12.70	12.65	0.9	4,008	0.02%
2022/10/14	0	12.95	0	0.00	12.85	0	3,986	0.00%
2022/10/13	1.3	12.92	6.8	12.95	12.80	-5.5	4,037	-0.14%
2022/10/12	10.1	13.05	0	0.00	13.05	10.1	4,079	0.25%
2022/10/11	1	13.05	0	0.00	13.00	1	4,314	0.02%
2022/10/07	0	13.15	0	0.00	13.15	0	4,344	0.00%
2022/10/06	0	13.15	0	0.00	13.10	0	4,371	0.00%
2022/10/05	3	13.20	0	0.00	13.05	3	4,433	0.07%
2022/10/04	1	13.10	0	0.00	13.10	1	4,464	0.02%
2022/10/03	0.2	13.13	0	0.00	13.10	0.2	4,464	0.01%
2022/09/30	0	13.10	0	0.00	13.15	0	4,468	0.00%
2022/09/29	2	13.10	4	13.05	13.20	-2	4,468	-0.04%
2022/09/28	5.5	13.13	4	13.13	13.05	1.5	4,495	0.03%
2022/09/27	1	13.30	0	0.00	13.30	1	4,445	0.02%
2022/09/26	8.1	13.39	0	0.00	13.35	8.1	4,429	0.18%
2022/09/23	1.1	13.55	0	0.00	13.55	1.1	4,403	0.02%
2022/09/22	2	13.50	1	13.50	13.60	1	4,488	0.02%
2022/09/21	5	13.57	0	0.00	13.55	5	4,457	0.11%
2022/09/20	0	13.60	0	13.60	13.55	0	4,448	0.00%
2022/09/19	0	13.55	2.1	13.50	13.55	-2	4,465	-0.05%
2022/09/16	1	13.45	0	0.00	13.45	1	4,446	0.02%
2022/09/14	4	13.58	0	0.00	13.55	4	4,252	0.09%
2022/09/13	0.9	13.70	0	0.00	13.65	0.9	4,290	0.02%
2022/09/12	1	13.60	2	13.70	13.70	-1	4,426	-0.02%
2022/09/08	1	13.60	0	0.00	13.65	1	4,546	0.02%
2022/09/07	1.2	13.51	0	0.00	13.55	1.2	4,599	0.03%
2022/09/06	0.5	13.76	0	0.00	13.70	0.5	4,590	0.01%
2022/09/05	3	13.80	3.1	13.80	13.80	-0.1	4,576	0.00%
2022/09/02	0.1	13.75	0	0.00	13.70	0.1	4,588	0.00%
2022/09/01	1	13.55	10	13.68	13.70	-9	4,588	-0.20%
2022/08/31	0	13.60	0	0.00	13.65	0	4,511	0.00%
2022/08/30	2.1	13.51	1	13.50	13.50	1.1	4,513	0.02%
2022/08/29	30.4	13.50	0	0.00	13.55	30.4	4,507	0.67%
2022/08/26	0	0.00	0	13.70	13.60	0	4,509	0.00%
2022/08/25	1.1	13.60	0	0.00	13.55	1.1	4,513	0.02%
2022/08/24	0	13.55	0	0.00	13.50	0	4,508	0.00%
2022/08/23	1	13.45	10	13.45	13.45	-9	4,529	-0.20%
2022/08/22	4.1	13.45	1	13.40	13.45	3.1	4,560	0.07%
2022/08/19	0.1	13.50	0	0.00	13.45	0.1	4,583	0.00%
2022/08/18	2	13.50	0.2	13.50	13.45	1.8	4,601	0.04%
2022/08/17	11.1	13.50	0	0.00	13.45	11.1	4,630	0.24%
2022/08/16	0	13.56	0	0.00	13.55	0	4,618	0.00%
2022/08/15	0	0.00	2	13.55	13.60	-2	4,645	-0.04%
2022/08/11	1	13.65	0	0.00	13.70	1	4,732	0.02%
2022/08/09	0	0.00	5	13.35	13.35	-5	4,781	-0.10%
2022/08/03	5	13.10	0	0.00	13.05	5	5,105	0.10%
2022/08/02	3	13.27	7	13.25	13.20	-4	5,208	-0.08%
2022/07/29	0.1	13.40	0	0.00	13.30	0.1	5,555	0.00%
2022/07/28	0	0.00	1	13.20	13.40	-1	5,672	-0.02%
2022/07/27	1	13.10	0	0.00	13.15	1	5,666	0.02%
2022/07/25	2.2	13.10	0	0.00	13.10	2.2	5,763	0.04%
2022/07/22	0	13.10	0	0.00	13.05	0	5,794	0.00%
2022/07/21	3	12.85	0	0.00	12.95	3	5,862	0.05%
2022/07/20	5.7	12.97	0	0.00	12.85	5.7	5,870	0.10%
2022/07/19	11.1	12.99	0	0.00	13.00	11.1	5,854	0.19%
2022/07/18	26	13.72	60	13.70	13.70	-34	5,825	-0.58%
2022/07/15	2	13.50	0	0.00	13.60	2	5,675	0.04%
2022/07/14	6	13.51	0	0.00	13.60	6	5,710	0.11%
2022/07/13	3	13.52	1	13.50	13.55	2	5,748	0.03%
2022/07/12	4	13.50	0	0.00	13.45	4	5,911	0.07%
2022/07/11	0	0.00	5	13.65	13.65	-5	5,938	-0.08%
2022/07/08	3	13.63	0	0.00	13.65	3	6,261	0.05%
2022/07/07	6.1	13.54	28	13.60	13.55	-22	6,347	-0.35%
2022/07/06	2	13.60	0	0.00	13.55	2	6,480	0.03%
2022/07/05	1.1	13.61	1	13.65	13.75	0.1	6,683	0.00%
2022/07/01	0.9	13.65	0	0.00	13.55	0.9	7,211	0.01%
2022/06/30	1.1	13.55	0	0.00	13.55	1.1	7,316	0.02%
2022/06/28	2	13.75	0	0.00	13.75	2	7,515	0.03%
2022/06/27	0	0.00	13	13.76	13.80	-13	7,595	-0.17%
2022/06/24	0.1	13.65	0	0.00	13.70	0.1	7,630	0.00%
2022/06/23	0	0.00	3	13.45	13.60	-3	7,685	-0.04%
2022/06/22	2.2	13.48	1	13.45	13.45	1.2	7,821	0.02%
2022/06/21	1	13.70	4.9	13.66	13.65	-3.9	7,917	-0.05%
2022/06/20	4.3	13.64	1	13.90	13.40	3.3	8,058	0.04%
2022/06/17	1	13.60	0	0.00	13.95	1	7,960	0.01%
2022/06/16	0.3	13.84	0	0.00	13.75	0.3	7,911	0.00%
2022/06/15	0.1	13.90	1	13.90	13.85	-0.9	8,270	-0.01%
2022/06/14	7	13.85	32.3	13.82	13.90	-25.3	8,405	-0.30%
2022/06/13	1.2	13.63	0	0.00	13.70	1.2	8,635	0.01%
2022/06/10	1	13.80	1	13.80	13.85	0	8,652	0.00%
2022/06/08	2	13.85	1	13.90	13.95	1	8,768	0.01%
2022/06/07	2	13.80	1	13.80	13.85	1	8,851	0.01%
2022/06/06	1	13.90	0	0.00	13.90	1	8,966	0.01%
2022/06/02	0.1	13.90	0	0.00	13.90	0.1	9,121	0.00%
2022/06/01	17.1	13.93	0	0.00	13.90	17.1	9,290	0.18%
2022/05/31	5	14.10	1	14.05	13.95	4	9,303	0.04%
2022/05/30	2.5	14.10	0	0.00	14.15	2.5	9,301	0.03%
2022/05/27	2.2	13.95	0	0.00	14.00	2.2	9,302	0.02%
2022/05/26	0	0.00	4	13.90	13.90	-4	9,340	-0.04%
2022/05/25	0.2	13.83	0	0.00	13.90	0.2	9,448	0.00%
2022/05/24	3.1	13.82	4	13.85	13.80	-0.9	9,604	-0.01%
2022/05/20	3	13.80	2	13.80	13.80	1	9,719	0.01%
2022/05/19	0	0.00	2	13.55	13.75	-2	9,705	-0.02%
2022/05/18	1.1	13.82	0	0.00	13.85	1.1	9,688	0.01%
2022/05/17	0.1	13.55	3	13.50	13.50	-2.9	9,655	-0.03%
2022/05/16	25	13.44	1	13.55	13.40	24	9,650	0.25%
2022/05/13	4	13.39	3.7	13.34	13.50	0.3	9,644	0.00%
2022/05/12	23	13.60	0	0.00	13.35	23	9,630	0.24%
2022/05/11	0	13.90	0	0.00	13.85	0	9,549	0.00%
2022/05/10	5.1	13.92	1	13.95	13.90	4.1	9,576	0.04%
2022/05/09	8.2	13.88	5	13.85	13.75	3.2	9,563	0.03%
2022/05/06	6.7	14.22	35	14.15	14.20	-28.3	9,536	-0.30%
2022/05/05	4.2	14.58	0.1	14.60	14.50	4.2	9,572	0.04%
2022/05/04	1	14.65	2	14.65	14.65	-1	9,500	-0.01%
2022/05/03	1	14.70	1	14.70	14.70	0	9,564	0.00%
2022/04/29	2.3	14.92	0	0.00	14.95	2.3	9,791	0.02%
2022/04/28	3.1	14.85	8.8	14.90	14.95	-5.7	9,955	-0.06%
2022/04/27	3.1	14.87	14	14.83	14.90	-10.9	10,020	-0.11%
2022/04/26	0	0.00	2	15.03	15.10	-2	10,027	-0.02%
2022/04/25	5	14.90	0	0.00	14.95	5	10,112	0.05%
2022/04/22	2.4	14.99	3	15.15	15.25	-0.6	10,221	-0.01%
2022/04/21	0.4	14.89	0	0.00	15.05	0.4	10,444	0.00%
2022/04/20	17.3	14.89	8	14.73	15.00	9.3	10,773	0.09%
2022/04/19	0.2	14.93	0	0.00	14.90	0.2	11,067	0.00%
2022/04/18	9.4	14.67	59.2	14.71	14.75	-49.7	12,254	-0.41%
2022/04/15	4.2	15.24	0	0.00	15.15	4.2	12,176	0.03%
2022/04/14	46.5	15.32	1.2	15.46	15.15	45.3	12,347	0.37%
2022/04/13	16	15.57	21.2	15.60	15.75	-5.2	12,104	-0.04%
2022/04/12	9.2	15.70	0	0.00	15.75	9.2	12,199	0.08%
2022/04/11	41.3	16.01	25.9	15.97	16.00	15.4	12,060	0.13%
2022/04/08	4.1	15.33	2	15.35	15.75	2.1	11,837	0.02%
2022/04/07	11	15.70	10.6	15.45	15.35	0.4	11,713	0.00%
2022/04/06	3	15.45	6.5	15.45	15.55	-3.5	11,389	-0.03%
2022/04/01	5.2	15.25	21.7	15.25	15.20	-16.6	11,351	-0.15%
2022/03/31	2	15.25	17	15.13	15.15	-15	11,470	-0.13%
2022/03/30	1	15.00	0	0.00	14.95	1	11,273	0.01%
2022/03/29	0	14.90	1	14.85	14.80	-1	11,189	-0.01%
2022/03/28	1	14.60	2	14.80	14.85	-1	11,160	-0.01%
2022/03/25	11	14.76	1	14.70	14.70	10	11,087	0.09%
2022/03/24	4.6	15.00	0	0.00	15.00	4.6	10,926	0.04%
2022/03/23	5.3	14.95	31.9	15.00	15.05	-26.7	10,830	-0.25%
2022/03/22	1.5	14.62	1.2	14.61	14.65	0.3	10,622	0.00%
2022/03/21	5.2	14.70	4	14.70	14.70	1.2	10,611	0.01%
2022/03/18	18.5	14.67	63.1	14.65	14.75	-44.6	10,519	-0.42%
2022/03/17	3.2	14.33	60	14.31	14.35	-56.8	10,135	-0.56%
2022/03/16	3.9	14.11	25.1	14.06	14.15	-21.2	9,988	-0.21%
2022/03/15	3.4	13.77	4	13.75	13.80	-0.6	9,752	-0.01%
2022/03/14	5	13.75	0	0.00	13.70	5	9,780	0.05%
2022/03/11	0.5	13.65	0	0.00	13.70	0.5	9,755	0.00%
2022/03/10	5.2	13.70	80	13.63	13.70	-74.8	9,690	-0.77%
2022/03/09	17.3	13.28	0	13.35	13.35	17.3	9,647	0.18%
2022/03/08	15.3	13.22	1	13.20	13.25	14.3	9,516	0.15%
2022/03/07	29.2	13.32	13	13.38	13.40	16.2	9,374	0.17%
2022/03/04	3.3	13.57	2	13.55	13.60	1.3	9,279	0.01%
2022/03/03	1.1	13.61	2	13.65	13.65	-0.9	9,317	-0.01%
2022/03/02	3	13.60	0	0.00	13.65	3	9,338	0.03%
2022/03/01	3.3	13.63	30.3	13.63	13.70	-27	9,306	-0.29%
2022/02/25	12.9	13.46	2	13.43	13.40	10.9	9,255	0.12%
2022/02/24	56.5	13.38	22	13.33	13.35	34.5	9,162	0.38%
2022/02/23	10.2	13.52	0	0.00	13.55	10.2	9,014	0.11%
2022/02/22	29.3	13.58	10	13.50	13.55	19.2	9,066	0.21%
2022/02/21	10.4	13.68	5	13.70	13.65	5.4	9,092	0.06%
2022/02/18	0	13.75	2.1	13.75	13.75	-2.1	9,255	-0.02%
2022/02/17	0.4	13.73	2	13.75	13.70	-1.6	9,255	-0.02%
2022/02/16	33.2	13.70	0	0.00	13.70	33.2	9,257	0.36%
2022/02/15	7.3	13.67	0	0.00	13.65	7.3	9,293	0.08%
2022/02/14	11	13.72	10	13.75	13.75	1	9,233	0.01%
2022/02/11	4.8	13.74	2	13.75	13.80	2.8	9,171	0.03%
2022/02/10	5.3	13.70	0	0.00	13.75	5.3	9,127	0.06%
2022/02/09	2.2	13.80	6.1	13.76	13.80	-3.9	9,078	-0.04%
2022/02/08	10	13.78	9	13.85	13.85	1	8,981	0.01%
2022/02/07	2	13.60	1.3	13.72	13.65	0.7	8,819	0.01%
2022/01/26	2	13.32	10	13.50	13.30	-8	8,678	-0.09%
2022/01/25	6.5	13.25	0	0.00	13.20	6.5	8,651	0.07%
2022/01/24	6	13.13	84	13.23	13.40	-78	8,588	-0.91%
2022/01/21	20.2	13.26	51	13.25	13.20	-30.8	8,332	-0.37%
2022/01/20	3.3	13.39	41	13.36	13.45	-37.7	8,158	-0.46%
2022/01/19	5	13.58	0.4	13.55	13.55	4.6	8,135	0.06%
2022/01/18	2	13.48	11	13.51	13.65	-9	8,099	-0.11%
2022/01/17	23	13.57	3	13.58	13.55	20	7,991	0.25%
2022/01/14	11.3	13.72	31.4	13.70	13.75	-20.1	7,835	-0.26%
2022/01/13	11.2	13.75	14.7	13.79	13.85	-3.5	7,675	-0.05%
2022/01/12	17.3	13.45	60.4	13.48	13.55	-43	7,345	-0.59%
2022/01/11	38	13.54	56.3	13.43	13.60	-18.2	6,983	-0.26%
2022/01/10	25	12.80	3.5	12.81	12.90	21.5	5,799	0.37%
2022/01/07	15	12.60	4.5	12.58	12.60	10.5	5,674	0.19%
2022/01/06	10	12.40	0	0.00	12.35	10	5,424	0.18%
2022/01/05	0	12.25	21.9	12.34	12.35	-21.9	5,346	-0.41%
2022/01/04	0	12.20	5.5	12.20	12.20	-5.5	5,210	-0.11%
2022/01/03	12	12.19	6	12.15	12.20	6	5,178	0.12%
2021/12/30	0.5	12.18	4.8	12.15	12.15	-4.3	5,138	-0.08%
2021/12/29	11	12.15	0	0.00	12.15	11	5,118	0.22%
2021/12/28	1.4	12.09	0	0.00	12.05	1.4	5,057	0.03%
2021/12/27	2	12.00	10	12.00	12.00	-8	4,944	-0.16%
2021/12/23	11	12.05	0	0.00	12.05	11	4,875	0.23%
2021/12/22	4	12.05	0	0.00	12.05	4	4,893	0.08%
2021/12/21	1	12.05	0	0.00	12.00	1	4,901	0.02%
2021/12/20	1	12.00	0	0.00	12.00	1	4,958	0.02%
2021/12/17	1	12.00	0	0.00	12.05	1	4,957	0.02%
2021/12/16	1	12.00	0	0.00	12.00	1	4,930	0.02%
2021/12/15	0	12.05	0	0.00	12.00	0	5,022	0.00%
2021/12/14	0.2	12.00	0	0.00	12.00	0.2	5,195	0.00%
2021/12/13	14.4	12.05	2	12.05	12.05	12.4	5,238	0.24%
2021/12/10	2	12.05	0	0.00	12.05	2	5,378	0.04%
2021/12/09	0	0.00	10	12.00	12.05	-10	5,445	-0.18%
2021/12/08	3.5	12.00	9	12.00	12.00	-5.5	5,513	-0.10%
2021/12/06	2	12.00	0	0.00	11.95	2	5,470	0.04%
2021/12/03	8	12.00	0	0.00	12.00	8	5,541	0.14%
2021/12/01	0.1	11.91	0	0.00	12.00	0.1	5,556	0.00%
2021/11/30	7	11.94	0	0.00	11.90	7	5,609	0.12%
2021/11/29	3	11.97	1	11.95	11.95	2	5,634	0.04%
2021/11/26	0	12.05	0	0.00	12.05	0	5,662	0.00%
2021/11/24	20	12.10	0.1	12.10	12.10	19.9	6,607	0.30%
2021/11/23	0.3	12.05	0	0.00	12.00	0.3	6,862	0.00%
2021/11/22	0	12.10	2	12.05	12.10	-2	6,968	-0.03%
2021/11/19	2	12.10	4	12.07	12.05	-2	7,010	-0.03%
2021/11/18	10.1	12.18	1.9	12.18	12.20	8.2	6,985	0.12%
2021/11/17	23	12.00	20	11.95	12.05	3	6,849	0.04%
2021/11/15	3	12.00	0	0.00	12.00	3	6,784	0.04%
2021/11/12	13	11.95	0.1	11.95	12.00	13	6,783	0.19%
2021/11/11	0	11.95	1.1	11.91	11.95	-1.1	6,747	-0.02%
2021/11/10	0.4	11.95	15	11.95	11.95	-14.6	6,841	-0.21%
2021/11/09	10	11.95	0	0.00	11.90	10	6,884	0.15%
2021/11/08	31	11.90	0	0.00	11.95	31	6,888	0.45%
2021/11/05	20	11.93	1	11.95	11.95	19	6,907	0.28%
2021/11/04	1	12.00	0	0.00	11.95	1	6,951	0.01%
2021/11/03	7	12.00	9	11.96	12.00	-2	6,946	-0.03%
2021/11/02	21	12.00	0	0.00	12.00	21	6,914	0.30%
2021/11/01	0	11.95	0	0.00	11.95	0	6,905	0.00%
2021/10/29	68	11.91	0	0.00	11.95	68	6,915	0.98%
2021/10/28	0	11.95	0	0.00	11.90	0	6,871	0.00%
2021/10/27	1.3	11.95	0	0.00	11.95	1.3	6,864	0.02%
2021/10/26	0	0.00	0	11.90	11.95	0	6,792	0.00%
2021/10/25	6	11.95	1	11.90	11.95	5	6,754	0.07%
2021/10/22	0.5	12.00	0	0.00	11.95	0.5	6,807	0.01%
2021/10/21	13.2	11.94	11	11.99	11.90	2.2	6,808	0.03%
2021/10/20	0.2	11.80	4	11.78	11.80	-3.8	6,666	-0.06%
2021/10/19	0	11.70	0	0.00	11.70	0	6,607	0.00%
2021/10/15	1	11.65	0	0.00	11.65	1	6,594	0.02%
2021/10/14	0	11.60	0	0.00	11.60	0	6,620	0.00%
2021/10/13	10.5	11.60	2	11.55	11.60	8.5	6,660	0.13%
2021/10/12	3	11.57	0	0.00	11.60	3	6,714	0.04%
2021/10/08	51	11.55	2	11.58	11.55	49	6,656	0.74%
2021/10/07	4.1	11.55	0	0.00	11.55	4.1	6,680	0.06%
2021/10/06	1.5	11.52	0	0.00	11.55	1.5	6,717	0.02%
2021/10/05	3.3	11.50	1	11.50	11.50	2.3	6,776	0.03%
2021/10/04	1	11.50	0	0.00	11.55	1	6,784	0.01%
2021/10/01	15.8	11.50	2	11.50	11.50	13.8	6,800	0.20%
2021/09/29	0	11.60	0	0.00	11.55	0	6,730	0.00%
2021/09/28	0	11.62	0	0.00	11.60	0	6,747	0.00%
2021/09/27	2	11.55	0	0.00	11.55	2	6,763	0.03%
2021/09/24	11	11.55	0	0.00	11.55	11	6,736	0.16%
2021/09/23	0	11.55	0	0.00	11.50	0	6,755	0.00%
2021/09/22	21	11.40	2	11.40	11.45	19	6,779	0.28%
2021/09/17	0.2	11.55	0	0.00	11.50	0.2	6,703	0.00%
2021/09/16	5	11.46	0	0.00	11.50	5	6,504	0.08%
2021/09/15	20	11.41	30	11.41	11.40	-10	6,414	-0.16%
2021/09/14	10.1	11.55	28	11.50	11.50	-17.9	6,264	-0.29%
2021/09/13	0.2	11.60	4	11.55	11.55	-3.8	6,172	-0.06%
2021/09/10	1	11.60	0	0.00	11.55	1	6,092	0.02%
2021/09/09	20	11.55	0	0.00	11.55	20	6,250	0.32%
2021/09/08	2	11.63	1	11.60	11.55	1	6,226	0.02%
2021/09/07	2	11.68	1	11.70	11.65	1	6,207	0.02%
2021/09/06	1	11.75	20	11.70	11.70	-19	6,217	-0.31%
2021/09/03	3	11.73	2	11.70	11.75	1	6,182	0.02%
2021/09/02	7	11.64	0	0.00	11.60	7	6,111	0.11%
2021/09/01	3	11.78	0	0.00	11.70	3	6,039	0.05%
2021/08/31	16.2	11.65	1	11.70	11.75	15.2	5,938	0.26%
2021/08/30	38	12.20	47.6	12.20	12.20	-9.5	5,404	-0.18%
2021/08/27	70.1	12.00	18	12.06	12.10	52.1	4,991	1.04%
2021/08/26	3	12.00	0	0.00	12.00	3	4,724	0.06%
2021/08/25	0	12.00	0.1	11.95	12.00	-0.1	4,639	0.00%
2021/08/24	9	11.95	0	0.00	11.95	9	4,618	0.20%
2021/08/23	10	11.95	0	0.00	11.95	10	4,593	0.22%
2021/08/20	4	11.90	5	11.85	11.90	-1	4,610	-0.02%
2021/08/19	0.2	11.85	1	11.90	11.85	-0.8	4,692	-0.02%
2021/08/18	0	11.90	0	0.00	11.90	0	4,657	0.00%
2021/08/17	9	11.90	0	0.00	11.90	9	4,653	0.19%
2021/08/16	7.1	11.93	0.1	11.90	11.90	7	4,627	0.15%
2021/08/13	0	11.95	0	0.00	11.95	0	4,558	0.00%
2021/08/12	2.5	11.99	6	11.95	12.00	-3.5	4,531	-0.08%
2021/08/11	2	11.95	3.6	11.95	12.00	-1.6	4,578	-0.04%
2021/08/10	8	11.97	0	0.00	12.00	8	4,695	0.17%
2021/08/09	2.3	11.95	1	11.90	11.95	1.3	4,929	0.03%
2021/08/06	3.2	12.00	0	0.00	11.95	3.2	5,116	0.06%
2021/08/05	11.1	11.95	0	0.00	12.00	11.1	5,333	0.21%
2021/08/04	0	11.95	1	11.95	11.95	-1	5,765	-0.02%
2021/08/03	0	0.00	1	11.90	11.90	-1	5,912	-0.02%
2021/08/02	0	11.90	0	0.00	11.95	0	6,203	0.00%
2021/07/30	10	11.90	0	0.00	11.90	10	6,257	0.16%
2021/07/29	0	11.90	0	0.00	11.95	0	6,379	0.00%
2021/07/28	7	11.83	27.1	11.85	11.90	-20.1	6,444	-0.31%
2021/07/27	0	11.95	8	11.90	11.95	-8	6,687	-0.12%
2021/07/26	0	11.90	0	0.00	11.90	0	6,812	0.00%
2021/07/23	0.2	11.90	0	0.00	11.95	0.2	6,844	0.00%
2021/07/22	0.3	11.90	4	11.85	11.90	-3.7	6,919	-0.05%
2021/07/21	0.2	11.90	0	0.00	11.85	0.2	6,934	0.00%
2021/07/20	8	11.85	0	0.00	11.85	8	6,998	0.11%
2021/07/19	2	11.90	0	0.00	11.95	2	6,975	0.03%
2021/07/16	3	11.88	0	0.00	11.90	3	7,058	0.04%
2021/07/15	0	11.95	20	11.90	11.90	-20	7,022	-0.28%
2021/07/14	5	11.90	9	11.90	11.90	-4	7,136	-0.06%
2021/07/13	0	11.90	0	0.00	11.90	0	7,338	0.00%
2021/07/12	0	11.90	0	0.00	11.85	0	7,356	0.00%
2021/07/09	3	11.75	11	11.80	11.75	-8	7,378	-0.11%
2021/07/08	0	0.00	0	11.80	11.80	0	7,400	0.00%
2021/07/07	0	0.00	4	11.70	11.70	-4	7,486	-0.05%
2021/07/06	1	11.70	0	0.00	11.70	1	7,599	0.01%
2021/07/05	0	11.60	0.2	11.70	11.65	-0.2	7,708	0.00%
2021/07/02	1.1	11.64	0	0.00	11.60	1.1	7,723	0.01%
2021/06/30	4	11.58	0	0.00	11.60	4	7,769	0.05%
2021/06/29	0	11.60	10	11.55	11.60	-10	7,784	-0.13%
2021/06/28	3	11.57	4	11.55	11.60	-1	7,810	-0.01%
2021/06/25	30	11.57	5	11.55	11.55	25	7,838	0.32%
2021/06/24	3	11.55	0	0.00	11.55	3	7,896	0.04%
2021/06/23	1	11.55	0	0.00	11.55	1	7,948	0.01%
2021/06/22	0	11.50	31	11.50	11.50	-31	7,936	-0.39%
2021/06/21	7.3	11.44	0	0.00	11.40	7.3	7,944	0.09%
2021/06/17	2	11.45	0	0.00	11.45	2	7,820	0.03%
2021/06/16	3	11.48	0	0.00	11.45	3	8,023	0.04%
2021/06/15	1	11.50	0	0.00	11.50	1	8,007	0.01%
2021/06/09	21	11.45	0	0.00	11.40	21	8,127	0.26%
2021/06/08	0	11.50	0.5	11.50	11.50	-0.5	8,212	-0.01%
2021/06/07	0.1	11.50	8	11.45	11.45	-7.9	8,553	-0.09%
2021/06/04	30	11.50	0	0.00	11.55	30	8,648	0.35%
2021/06/03	2.2	11.57	0	0.00	11.55	2.2	8,843	0.02%
2021/06/02	3	11.47	7.1	11.46	11.50	-4.1	8,945	-0.05%
2021/06/01	3	11.45	0	0.00	11.45	3	8,926	0.03%
2021/05/28	5	11.35	5	11.30	11.35	0	9,021	0.00%
2021/05/27	2	11.23	24	11.30	11.20	-22	9,087	-0.24%
2021/05/26	3	11.30	0	0.00	11.35	3	9,046	0.03%
2021/05/25	0.2	11.35	0	0.00	11.35	0.2	9,080	0.00%
2021/05/24	0	0.00	0.3	11.30	11.30	-0.3	9,197	0.00%
2021/05/20	2	11.23	0	0.00	11.25	2	9,295	0.02%
2021/05/19	23	11.25	20	11.25	11.25	3	9,306	0.03%
2021/05/18	4.6	11.28	0	0.00	11.35	4.6	9,281	0.05%
2021/05/17	30	11.08	11.1	11.10	11.05	18.9	9,210	0.21%
2021/05/14	12.5	11.32	10	11.36	11.45	2.5	8,975	0.03%
2021/05/13	26.1	11.27	0	11.40	11.30	26.1	8,808	0.30%
2021/05/12	49.1	11.65	202.8	11.58	11.40	-153.7	8,600	-1.79%	大賣/鉅額交易
2021/05/11	100.6	12.00	0	0.00	11.85	100.6	8,154	1.23%
2021/05/10	6.1	12.04	20.5	11.97	12.05	-14.4	8,016	-0.18%
2021/05/07	0	0.00	1.8	11.87	11.90	-1.8	7,755	-0.02%
2021/05/06	5	11.85	4	11.85	11.85	1	7,719	0.01%
2021/05/05	0.2	11.75	0	0.00	11.80	0.2	7,642	0.00%
2021/05/04	14.7	11.72	0.1	11.75	11.70	14.6	7,584	0.19%
2021/05/03	3	11.90	10	11.90	11.95	-7	7,314	-0.10%
2021/04/28	2	11.95	10	11.90	11.95	-8	7,171	-0.11%
2021/04/26	4.1	11.90	1	11.85	11.90	3.1	7,175	0.04%
2021/04/23	7	11.75	2.9	11.75	11.80	4.1	7,071	0.06%
2021/04/22	1.5	11.80	2	11.80	11.80	-0.5	7,102	-0.01%
2021/04/21	8	11.85	40	11.85	11.80	-32	7,005	-0.46%
2021/04/20	7.4	11.87	2	11.95	11.90	5.4	7,047	0.08%
2021/04/19	1.7	11.89	0	11.80	11.95	1.7	6,975	0.02%
2021/04/16	11	11.70	1	11.70	11.70	10	6,837	0.15%
2021/04/15	23	11.68	0	0.00	11.70	23	6,868	0.34%
2021/04/14	1	11.55	8	11.50	11.55	-7	6,783	-0.10%
2021/04/13	11	11.60	7	11.56	11.55	4	6,809	0.06%
2021/04/12	1	11.45	1	11.45	11.50	0	6,717	0.00%
2021/04/09	1	11.45	20	11.45	11.40	-19	6,658	-0.29%
2021/04/08	1	11.45	3	11.50	11.45	-2	6,602	-0.03%
2021/04/07	3	11.50	5	11.45	11.45	-2	6,733	-0.03%
2021/04/06	1	11.50	36	11.50	11.45	-35	6,741	-0.52%
2021/04/01	0.7	11.50	0	0.00	11.50	0.7	6,729	0.01%
2021/03/31	1.5	11.50	5	11.45	11.50	-3.5	6,705	-0.05%
2021/03/30	2	11.45	0	0.00	11.50	2	6,676	0.03%
2021/03/29	2.2	11.45	0	0.00	11.45	2.2	6,696	0.03%
2021/03/26	0	11.45	0	0.00	11.45	0	6,857	0.00%
2021/03/25	1	11.40	0	0.00	11.40	1	6,832	0.01%
2021/03/24	3	11.40	0	0.00	11.35	3	6,908	0.04%
2021/03/23	0	11.40	4	11.35	11.35	-4	6,882	-0.06%
2021/03/22	1	11.35	14	11.35	11.40	-13	6,882	-0.19%
2021/03/19	2	11.25	1	11.40	11.25	1	6,891	0.01%
2021/03/18	2	11.45	0	0.00	11.40	2	6,694	0.03%
2021/03/17	9	11.41	40.6	11.50	11.40	-31.6	6,687	-0.47%
2021/03/16	6	11.44	0	0.00	11.50	6	6,673	0.09%
2021/03/15	0	11.45	50	11.45	11.40	-50	6,744	-0.74%
2021/03/12	0	11.35	0	11.35	11.40	0	6,790	0.00%
2021/03/11	86	11.36	5	11.30	11.30	81	6,758	1.20%
2021/03/10	56	11.45	2	11.50	11.50	54	6,461	0.84%
2021/03/09	6	11.36	4	11.30	11.45	2	6,352	0.03%
2021/03/08	5	11.22	0	0.00	11.20	5	6,131	0.08%
2021/03/05	0	11.20	0	0.00	11.20	0	6,027	0.00%
2021/03/04	0	11.15	0	0.00	11.20	0	6,083	0.00%
2021/03/03	0	11.20	0	0.00	11.20	0	6,003	0.00%
2021/03/02	4	11.15	0	0.00	11.10	4	5,903	0.07%
2021/02/26	1	11.05	1.4	11.10	11.10	-0.4	5,833	-0.01%
2021/02/25	3	11.10	4	11.04	11.10	-1	5,733	-0.02%
2021/02/24	0	11.00	0	0.00	11.00	0	5,695	0.00%
2021/02/23	0	10.90	0.2	10.95	10.95	-0.2	5,537	0.00%
2021/02/22	1	10.85	5.8	10.89	10.85	-4.8	5,470	-0.09%
2021/02/19	0	10.85	0	0.00	10.85	0	5,431	0.00%
2021/02/18	0.6	10.85	0	0.00	10.85	0.6	5,407	0.01%
2021/02/17	1	10.75	0	0.00	10.80	1	5,432	0.02%
2021/02/04	4	10.70	0	0.00	10.70	4	5,329	0.08%
2021/02/03	0	0.00	15	10.70	10.70	-15	5,426	-0.28%
2021/02/02	0	0.00	12	10.70	10.70	-12	5,457	-0.22%
2021/02/01	2	10.70	1	10.65	10.70	1	5,461	0.02%
2021/01/29	1.1	10.66	0	0.00	10.65	1.1	5,429	0.02%
2021/01/28	1	10.65	0	0.00	10.70	1	5,410	0.02%
2021/01/27	2	10.70	18	10.70	10.70	-16	5,389	-0.30%
2021/01/26	2	10.75	0	0.00	10.70	2	5,329	0.04%
2021/01/25	0	0.00	1	10.70	10.75	-1	5,309	-0.02%
2021/01/22	3.8	10.70	0	0.00	10.70	3.8	5,254	0.07%
2021/01/21	0	10.80	5	10.70	10.70	-5	5,197	-0.10%
2021/01/20	20	10.76	1	10.75	10.70	19	5,154	0.37%
2021/01/19	0	10.85	0	0.00	10.85	0	5,042	0.00%
2021/01/18	17.5	10.80	0	0.00	10.85	17.5	5,096	0.34%
2021/01/15	4	10.90	5	10.90	10.85	-1	5,084	-0.02%
2021/01/14	0	0.00	0.3	10.95	10.95	-0.3	5,046	-0.01%
2021/01/13	0	0.00	8	10.92	10.95	-8	5,034	-0.16%
2021/01/12	14	10.90	2	10.90	10.90	12	4,950	0.24%
2021/01/11	0.5	11.00	15	11.00	11.00	-14.5	4,897	-0.30%
2021/01/08	0.1	10.85	73	10.89	10.90	-73	4,813	-1.52%
2021/01/07	2	10.80	0	0.00	10.85	2	4,709	0.04%
2021/01/06	24	10.81	0	0.00	10.80	24	4,705	0.51%
2021/01/05	0.6	10.85	1	10.80	10.85	-0.4	4,619	-0.01%
2020/12/31	8	10.86	2.1	10.90	10.85	5.9	4,533	0.13%
2020/12/30	5	10.85	5.1	10.90	10.90	-0.1	4,442	0.00%
2020/12/29	67	10.70	0	0.00	10.75	67	4,263	1.57%
2020/12/28	2.9	10.75	5	10.75	10.75	-2.1	4,227	-0.05%
2020/12/25	0	0.00	2	10.75	10.75	-2	4,213	-0.05%
2020/12/24	3.1	10.75	0	0.00	10.80	3.1	4,196	0.07%
2020/12/23	0	0.00	10	10.73	10.75	-10	4,173	-0.24%
2020/12/22	18.8	10.75	21.8	10.75	10.75	-2.9	4,135	-0.07%
2020/12/17	1	10.85	5	10.85	10.90	-4	4,000	-0.10%
2020/12/15	5	10.80	0	0.00	10.80	5	4,044	0.12%
2020/12/14	4.1	10.90	30	10.90	10.85	-26	4,008	-0.65%
2020/12/11	0.2	10.90	0	0.00	10.95	0.2	3,970	0.01%
2020/12/09	7	10.81	0	0.00	10.85	7	3,916	0.18%
2020/12/08	4	10.94	78.6	10.90	10.90	-74.6	3,796	-1.97%
2020/12/07	0	0.00	2	11.00	11.05	-2	3,712	-0.05%
2020/12/04	0	0.00	44.2	10.95	10.95	-44.2	3,662	-1.21%
2020/12/02	0	0.00	5	10.90	10.95	-5	3,684	-0.14%
2020/11/30	1	10.95	0	0.00	10.90	1	3,828	0.03%
2020/11/27	8	11.00	0	0.00	11.00	8	3,830	0.21%
2020/11/25	0.9	11.00	0	0.00	11.00	0.9	3,991	0.02%
2020/11/24	0.2	11.00	0	0.00	11.05	0.2	3,969	0.01%
2020/11/19	3	11.00	0	0.00	11.00	3	4,702	0.06%
2020/11/16	0	0.00	4	11.05	11.05	-4	5,160	-0.08%
2020/11/12	3	11.05	0	0.00	11.05	3	5,270	0.06%
2020/11/11	10	11.10	0	0.00	11.15	10	5,377	0.19%
2020/11/10	3	10.95	0	0.00	11.00	3	5,314	0.06%
2020/11/09	0	0.00	0.2	10.95	10.95	-0.2	5,351	0.00%
2020/11/06	10.5	10.85	10	10.85	10.85	0.5	5,394	0.01%
2020/11/05	3	10.90	0	0.00	10.85	3	5,435	0.06%
2020/11/04	10	10.90	0	0.00	10.95	10	5,508	0.18%
2020/11/03	10	10.90	4	10.90	10.95	6	5,552	0.11%
2020/11/02	0	0.00	1	10.90	10.90	-1	5,625	-0.02%
2020/10/30	2	10.85	0	0.00	10.85	2	5,639	0.04%
2020/10/29	0	0.00	3	10.80	10.85	-3	5,632	-0.05%
2020/10/27	0	0.00	0.2	11.05	10.90	-0.2	5,646	0.00%
2020/10/26	5	10.98	5	11.00	10.95	0	5,653	0.00%
2020/10/23	0	0.00	65	10.85	10.80	-65	5,613	-1.16%
2020/10/21	1	10.75	0	0.00	10.80	1	5,745	0.02%
2020/10/20	2	10.80	0	0.00	10.80	2	5,770	0.03%
2020/10/16	1	10.80	0	0.00	10.75	1	5,818	0.02%
2020/10/15	2	10.75	4	10.80	10.80	-2	5,921	-0.03%
2020/10/14	2	10.80	1	10.80	10.80	1	5,943	0.02%
2020/10/08	0	0.00	5	10.95	10.95	-5	6,061	-0.08%
2020/10/06	2	10.90	0	0.00	10.85	2	6,106	0.03%
2020/10/05	4	10.81	0	0.00	10.80	4	6,182	0.06%
2020/09/30	2	10.73	5	10.75	10.70	-3	6,198	-0.05%
2020/09/29	1	10.75	0	0.00	10.65	1	6,154	0.02%
2020/09/28	0	0.00	5	10.60	10.65	-5	6,203	-0.08%
2020/09/24	9	10.55	3	10.50	10.50	6	6,315	0.10%
2020/09/23	4	10.70	0	0.00	10.70	4	6,244	0.06%
2020/09/22	16	10.80	0	0.00	10.75	16	6,199	0.26%
2020/09/18	2	10.95	0	0.00	10.95	2	6,197	0.03%
2020/09/17	2	10.90	0	0.00	10.95	2	6,208	0.03%
2020/09/16	0	0.00	30	10.90	10.90	-30	6,232	-0.48%
2020/09/15	4	10.90	0	0.00	10.90	4	6,278	0.06%
2020/09/14	2.5	10.96	0	0.00	10.95	2.5	6,298	0.04%
2020/09/11	3	10.93	0	0.00	10.95	3	6,299	0.05%
2020/09/10	2	11.00	0	0.00	11.00	2	6,312	0.03%
2020/09/09	5	10.96	0	0.00	10.95	5	6,353	0.08%
2020/09/08	2	11.05	4	11.00	11.05	-2	6,378	-0.03%
2020/09/07	0	0.00	4	11.00	10.95	-4	6,471	-0.06%
2020/09/04	19	10.85	0	0.00	10.80	19	6,554	0.29%
2020/09/03	0	0.00	10	11.00	10.95	-10	6,507	-0.15%
2020/09/02	6	11.00	0	0.00	11.00	6	6,491	0.09%
2020/09/01	2	11.10	0	0.00	11.05	2	6,484	0.03%
2020/08/31	11	11.20	1	11.30	11.15	10	6,466	0.15%
2020/08/28	5	11.30	0	0.00	11.30	5	6,430	0.08%
2020/08/27	2	11.35	0	0.00	11.30	2	6,530	0.03%
2020/08/26	35	11.29	4	11.25	11.30	31	6,487	0.48%
2020/08/25	8	12.05	6	12.05	12.10	2	6,157	0.03%
2020/08/24	10	12.00	0.1	12.05	12.00	9.9	5,885	0.17%
2020/08/21	1	12.05	0	0.00	12.05	1	5,735	0.02%
2020/08/20	3	11.92	201	12.00	11.90	-198	5,667	-3.49%	大賣/鉅額交易
2020/08/19	1	12.10	0	0.00	12.10	1	5,449	0.02%
2020/08/17	0	0.00	3	12.00	12.05	-3	5,363	-0.06%
2020/08/13	0	0.00	6	11.98	12.00	-6	5,205	-0.12%
2020/08/11	2	12.00	7	12.00	11.95	-5	5,056	-0.10%
2020/08/10	0	0.00	199	12.00	12.00	-199	5,032	-3.95%	大賣/鉅額交易
2020/08/07	0	0.00	6.2	11.90	11.95	-6.2	4,985	-0.12%
2020/08/06	1	11.75	5	11.80	11.85	-4	4,969	-0.08%
2020/08/05	2	11.75	30	11.70	11.75	-28	4,940	-0.57%
2020/08/03	10	11.65	0	0.00	11.65	10	5,072	0.20%
2020/07/28	54	11.65	8	11.65	11.65	46	5,188	0.89%
2020/07/27	146	11.72	0	11.75	11.70	146	5,255	2.78%	大買/鉅額交易
2020/07/24	35	11.86	0	0.00	11.85	35	5,214	0.67%
2020/07/23	10	11.90	0	0.00	11.90	10	5,235	0.19%
2020/07/22	10	11.90	0	0.00	11.95	10	5,272	0.19%
2020/07/21	0	0.00	286	11.95	11.95	-286	5,290	-5.41%	大賣/鉅額交易
2020/07/17	3	11.90	0	0.00	11.90	3	5,220	0.06%
2020/07/14	7	11.79	0	0.00	11.75	7	5,395	0.13%
2020/07/13	0	0.00	32	11.75	11.80	-32	5,481	-0.58%
2020/07/10	3	11.75	19	11.76	11.75	-16	5,566	-0.29%
2020/07/09	0	0.00	12	11.85	11.85	-12	5,594	-0.21%
2020/07/08	0	0.00	5	11.83	11.85	-5	5,648	-0.09%
2020/07/07	2	11.80	22	11.80	11.80	-20	5,806	-0.34%
2020/07/06	0	0.00	56	11.80	11.85	-56	5,902	-0.95%
2020/07/03	12	11.76	3	11.75	11.70	9	5,943	0.15%
2020/07/01	2	11.73	30	11.75	11.65	-28	6,040	-0.46%
2020/06/30	18	11.65	0	0.00	11.65	18	6,104	0.29%
2020/06/29	89	11.65	0	0.00	11.65	89	6,119	1.45%
2020/06/24	8	11.75	15	11.75	11.75	-7	6,170	-0.11%
2020/06/23	2	11.75	0	0.00	11.75	2	6,260	0.03%
2020/06/22	5	11.85	0	0.00	11.80	5	6,373	0.08%
2020/06/19	0	0.00	9	11.85	11.90	-9	6,598	-0.14%
2020/06/18	4	11.85	0	0.00	11.90	4	6,735	0.06%
2020/06/17	1	11.80	34	11.80	11.90	-33	6,813	-0.48%
2020/06/16	7	11.78	1	11.80	11.80	6	7,062	0.08%
2020/06/15	9	11.65	1	11.65	11.70	8	7,552	0.11%
2020/06/12	14	11.64	0	0.00	11.70	14	7,744	0.18%
2020/06/11	12	11.88	3	11.90	11.80	9	7,862	0.11%
2020/06/10	3	11.95	0	0.00	11.95	3	7,969	0.04%
2020/06/09	10	11.90	0	0.00	11.95	10	8,425	0.12%
2020/06/08	4	11.95	0	0.00	11.95	4	8,764	0.05%
2020/06/05	0	0.00	1	11.85	11.85	-1	8,808	-0.01%
2020/06/04	3	11.80	16.1	11.80	11.85	-13.1	9,065	-0.14%
2020/06/03	200	11.83	3	11.77	11.85	197	9,227	2.13%	大買/鉅額交易
2020/06/02	0	0.00	6.1	11.63	11.65	-6.1	9,165	-0.07%
2020/06/01	0	0.00	4	11.55	11.55	-4	9,162	-0.04%
2020/05/29	6	11.42	1	11.45	11.40	5	9,190	0.05%
2020/05/26	0	0.00	2.1	11.45	11.45	-2.1	9,374	-0.02%
2020/05/25	3	11.28	1	11.35	11.40	2	9,598	0.02%
2020/05/22	2	11.40	1.8	11.44	11.40	0.2	9,636	0.00%
2020/05/20	2	11.45	0	0.00	11.45	2	9,651	0.02%
2020/05/15	11	11.38	0	0.00	11.35	11	9,670	0.11%
2020/05/14	2	11.35	0	0.00	11.35	2	9,660	0.02%
2020/05/13	0	0.00	1	11.45	11.40	-1	9,643	-0.01%
2020/05/12	3	11.38	0	0.00	11.35	3	9,624	0.03%
2020/05/11	18	11.48	2	11.45	11.40	16	9,616	0.17%
2020/05/08	1	11.25	0	0.00	11.30	1	9,539	0.01%
2020/05/07	2	11.20	0	0.00	11.20	2	9,529	0.02%
2020/05/06	7	11.24	0	0.00	11.20	7	9,531	0.07%
2020/05/05	7	11.31	4	11.30	11.30	3	9,614	0.03%
2020/05/04	4	11.24	2	11.25	11.25	2	9,688	0.02%
2020/04/30	2	11.45	2	11.50	11.45	0	9,665	0.00%
2020/04/28	1	11.15	0	0.00	11.20	1	9,827	0.01%
2020/04/27	4	11.05	4.1	11.13	11.10	-0.1	10,092	0.00%
2020/04/24	1	10.90	0	0.00	10.95	1	10,138	0.01%
2020/04/23	15	10.95	0	0.00	10.90	15	10,098	0.15%
2020/04/22	1	10.80	3	10.75	10.80	-2	10,083	-0.02%
2020/04/21	16	10.92	2	10.80	10.85	14	10,114	0.14%
2020/04/20	5	11.06	0	0.00	11.10	5	10,024	0.05%
2020/04/17	35	11.11	5	11.10	11.00	30	10,054	0.30%
2020/04/16	68.3	11.00	0	0.00	11.00	68.3	9,942	0.69%
2020/04/15	2	11.20	1	11.15	11.15	1	9,875	0.01%
2020/04/14	1	10.95	1	10.90	11.00	0	9,838	0.00%
2020/04/13	7	10.77	0	0.00	10.80	7	9,830	0.07%
2020/04/10	5	10.85	8	10.94	10.95	-3	9,773	-0.03%
2020/04/09	0	0.00	1	10.60	10.65	-1	9,640	-0.01%
2020/04/08	0	0.00	3	10.45	10.55	-3	9,507	-0.03%
2020/04/07	30	10.33	0	0.00	10.35	30	9,413	0.32%
2020/04/06	0	0.00	17	10.10	10.20	-17	9,380	-0.18%
2020/04/01	5.1	10.24	0	0.00	10.20	5.1	9,304	0.05%
2020/03/27	7	10.49	4	10.58	10.45	3	9,041	0.03%
2020/03/26	4.4	10.37	1	10.35	10.35	3.4	8,911	0.04%
2020/03/25	11	10.48	7.5	10.53	10.55	3.5	8,761	0.04%
2020/03/24	3	10.07	0	0.00	10.00	3	8,512	0.04%
2020/03/20	20	9.84	66	9.90	9.90	-46	8,291	-0.55%
2020/03/19	43	9.29	4	9.33	9.16	39	8,036	0.49%
2020/03/18	61	10.12	25	10.20	10.05	36	7,533	0.48%
2020/03/17	4	10.30	59	10.36	10.25	-55	7,335	-0.75%
2020/03/16	7	10.85	90	10.97	10.75	-83	7,126	-1.16%
2020/03/13	33	10.98	386.3	10.99	11.20	-353.3	6,913	-5.11%	大賣/鉅額交易
2020/03/12	96	11.64	24.8	11.78	11.65	71.2	6,467	1.10%
2020/03/11	7	11.99	0	0.00	11.95	7	6,105	0.11%
2020/03/10	8	11.90	17	11.90	12.00	-9	6,024	-0.15%
2020/03/09	12	12.07	14	12.11	12.05	-2	5,785	-0.03%
2020/03/06	0	0.00	50	12.20	12.25	-50	5,553	-0.90%
2020/03/04	25	12.22	0	0.00	12.25	25	5,533	0.45%
2020/03/02	39	12.21	38	12.18	12.20	1	5,524	0.02%
2020/02/27	11	12.35	3	12.35	12.35	8	5,330	0.15%
2020/02/26	14	12.38	0	0.00	12.35	14	5,257	0.27%
2020/02/25	23	12.16	0	0.00	12.15	23	5,042	0.46%
2020/02/24	2	12.23	12.2	12.21	12.25	-10.2	4,989	-0.21%
2020/02/21	1	12.30	10	12.35	12.30	-9	4,969	-0.18%
2020/02/20	3	12.40	0	0.00	12.35	3	4,984	0.06%
2020/02/19	54	12.34	0	0.00	12.35	54	4,993	1.08%
2020/02/18	22	12.30	0	0.00	12.30	22	5,019	0.44%
2020/02/17	1	12.25	0	0.00	12.25	1	5,029	0.02%
2020/02/14	10	12.25	0	0.00	12.30	10	5,047	0.20%
2020/02/13	2	12.30	0	0.00	12.30	2	5,061	0.04%
2020/02/06	30	12.35	0	0.00	12.35	30	5,398	0.56%
2020/02/05	62.2	12.13	0	0.00	12.15	62.2	5,354	1.16%
2020/02/04	10	12.15	0	0.00	12.15	10	5,261	0.19%
2020/02/03	11	11.97	0	0.00	12.05	11	5,305	0.21%
2020/01/31	15	12.19	15	12.15	12.15	0	5,124	0.00%
2020/01/30	41	12.15	21	12.15	12.10	20	4,971	0.40%
2020/01/20	0	0.00	11	12.45	12.50	-11	4,664	-0.24%
2020/01/17	16	12.45	0	0.00	12.45	16	4,600	0.35%
2020/01/16	37	12.45	0	0.00	12.45	37	4,618	0.80%
2020/01/15	23	12.45	16	12.50	12.50	7	4,644	0.15%
2020/01/14	12	12.46	5	12.45	12.45	7	4,585	0.15%
2020/01/13	34	12.40	0	0.00	12.40	34	4,568	0.74%
2020/01/10	20	12.25	0	0.00	12.30	20	4,650	0.43%
2020/01/09	12	12.25	0	0.00	12.25	12	4,636	0.26%
2020/01/08	7	12.15	22	12.15	12.20	-15	4,629	-0.32%
2020/01/07	1	12.25	0	0.00	12.30	1	4,570	0.02%
2020/01/06	1	12.10	0	0.00	12.15	1	4,541	0.02%
2020/01/03	2	12.05	0	0.00	12.10	2	4,529	0.04%
2020/01/02	0.3	12.05	0	0.00	12.05	0.3	4,500	0.01%
2019/12/31	2	12.03	0	0.00	12.00	2	4,516	0.04%
2019/12/30	3	12.02	1	12.00	12.00	2	4,499	0.04%
2019/12/26	2	11.95	0	0.00	11.95	2	4,518	0.04%
2019/12/25	0	12.00	0	0.00	12.00	0	4,558	0.00%
2019/12/20	1	11.95	0	0.00	11.95	1	4,686	0.02%
2019/12/19	0	0.00	1	12.00	11.95	-1	4,711	-0.02%
2019/12/18	4	11.95	1	11.95	11.95	3	4,737	0.06%
2019/12/17	5	11.93	1	11.95	11.95	4	4,780	0.08%
2019/12/12	1	11.90	1	11.85	11.90	0	4,794	0.00%
2019/12/11	10	11.90	0	0.00	11.90	10	4,749	0.21%
2019/12/10	1	11.85	0	0.00	11.85	1	4,721	0.02%
2019/12/09	4	11.85	0	0.00	11.85	4	4,767	0.08%
2019/12/06	3	11.85	0	0.00	11.85	3	4,763	0.06%
2019/12/05	2	11.85	0	0.00	11.85	2	4,792	0.04%
2019/12/04	3	11.88	0	0.00	11.90	3	4,766	0.06%
2019/12/03	1	11.90	0	0.00	11.95	1	4,797	0.02%
2019/12/02	1	11.90	0	0.00	11.95	1	4,797	0.02%
2019/11/29	0.7	11.95	0	0.00	11.95	0.7	4,759	0.02%
2019/11/28	2	12.00	0	0.00	11.95	2	4,769	0.04%
2019/11/27	1	12.00	0	0.00	12.00	1	4,793	0.02%
2019/11/26	2	11.95	0	0.00	11.90	2	4,778	0.04%
2019/11/25	0.9	11.95	0.1	11.95	11.90	0.8	4,848	0.02%
2019/11/22	3	11.90	34	11.90	11.90	-31	5,085	-0.61%
2019/11/21	1	11.90	2	11.90	11.90	-1	5,276	-0.02%
2019/11/20	0	0.00	52	11.95	11.95	-52	5,334	-0.97%
2019/11/19	0.5	11.90	0.2	11.90	11.90	0.2	5,419	0.00%
2019/11/18	2	11.90	13	11.89	11.90	-11	5,473	-0.20%
2019/11/15	10	11.90	1	11.85	11.85	9	5,474	0.16%
2019/11/14	11	11.94	0	0.00	11.90	11	5,493	0.20%
2019/11/13	2	11.95	0	0.00	11.95	2	5,561	0.04%
2019/11/12	7	11.95	0	0.00	12.00	7	5,614	0.12%
2019/11/11	5	11.95	5	11.95	11.95	0	5,657	0.00%
2019/11/08	0	11.95	2	11.90	11.95	-2	5,546	-0.04%
2019/11/07	1	11.85	65	11.85	11.85	-64	5,492	-1.17%
2019/11/06	4	11.85	0	0.00	11.85	4	5,447	0.07%
2019/11/05	4.6	11.82	0	0.00	11.85	4.6	5,393	0.09%
2019/11/04	10	11.79	2	11.80	11.85	8	5,475	0.15%
2019/11/01	3	11.75	0	0.00	11.80	3	5,450	0.06%
2019/10/31	9	11.76	0	0.00	11.75	9	5,542	0.16%
2019/10/30	2	11.80	0	0.00	11.80	2	5,514	0.04%
2019/10/28	5	11.80	0	0.00	11.75	5	5,520	0.09%
2019/10/25	5	11.80	0	0.00	11.80	5	5,506	0.09%
2019/10/24	6	11.81	0	0.00	11.85	6	5,485	0.11%
2019/10/23	3	11.80	21	11.80	11.80	-18	5,494	-0.33%
2019/10/22	0.3	11.85	0	0.00	11.80	0.3	5,551	0.01%
2019/10/21	2	11.83	4	11.85	11.85	-2	5,553	-0.04%
2019/10/18	20	11.80	10	11.80	11.90	10	5,619	0.18%
2019/10/17	2.7	11.81	0	0.00	11.80	2.7	5,500	0.05%
2019/10/16	2	11.83	11	11.80	11.80	-9	5,484	-0.16%
2019/10/15	1	11.85	0	0.00	11.85	1	5,482	0.02%
2019/10/09	3	11.75	0	0.00	11.75	3	5,435	0.06%
2019/10/08	1.3	11.80	1	11.75	11.75	0.3	5,448	0.01%
2019/10/07	1	11.75	2	11.75	11.75	-1	5,497	-0.02%
2019/10/04	1	11.80	0	0.00	11.75	1	5,483	0.02%
2019/10/03	5	11.77	0	0.00	11.75	5	5,482	0.09%
2019/10/02	3	11.83	0	0.00	11.80	3	5,476	0.05%
2019/10/01	4	11.85	0	0.00	11.85	4	5,480	0.07%
2019/09/27	9	11.89	0	0.00	11.85	9	5,447	0.17%
2019/09/26	2	11.95	0	0.00	11.95	2	5,406	0.04%
2019/09/25	6	11.92	0	0.00	11.95	6	5,510	0.11%
2019/09/24	3.2	12.00	0	0.00	11.95	3.2	5,538	0.06%
2019/09/23	3	11.95	0	0.00	12.00	3	5,509	0.05%
2019/09/20	3	11.95	0	0.00	11.95	3	5,538	0.05%
2019/09/19	2	11.95	0	0.00	11.95	2	5,497	0.04%
2019/09/18	6	11.91	0	0.00	11.95	6	5,488	0.11%
2019/09/17	1	12.00	0	0.00	11.90	1	5,493	0.02%
2019/09/11	0	0.00	2	12.00	12.00	-2	5,706	-0.04%
2019/09/09	5	11.80	0	0.00	11.85	5	5,684	0.09%
2019/09/05	15	11.71	0	0.00	11.80	15	5,745	0.26%
2019/09/03	3	11.80	0	0.00	11.75	3	6,119	0.05%
2019/09/02	0	0.00	10	11.75	11.75	-10	6,242	-0.16%
2019/08/30	2	11.73	0	0.00	11.80	2	6,498	0.03%
2019/08/29	4	11.73	0	0.00	11.75	4	6,575	0.06%
2019/08/28	1	11.75	1	11.65	11.75	0	6,656	0.00%
2019/08/27	28	11.59	0	0.00	11.60	28	6,643	0.42%
2019/08/26	6	12.40	13	12.44	12.45	-7	6,459	-0.11%
2019/08/23	1	12.45	0	0.00	12.50	1	6,289	0.02%
2019/08/22	10	12.50	0	0.00	12.50	10	6,224	0.16%
2019/08/20	1	12.50	0	0.00	12.55	1	6,269	0.02%
2019/08/19	1	12.50	10	12.50	12.55	-9	6,294	-0.14%
2019/08/16	3	12.50	0	0.00	12.45	3	6,276	0.05%
2019/08/15	7	12.39	0	0.00	12.35	7	6,222	0.11%
2019/08/13	11	12.48	0	0.00	12.45	11	6,170	0.18%
2019/08/07	2	12.35	0	0.00	12.30	2	6,166	0.03%
2019/08/06	0	0.00	1	12.25	12.25	-1	6,224	-0.02%
2019/08/05	13	12.32	0	0.00	12.30	13	6,174	0.21%
2019/08/02	20	12.43	0	0.00	12.40	20	6,213	0.32%
2019/08/01	1	12.55	0	0.00	12.55	1	6,158	0.02%
2019/07/31	14	12.66	0	0.00	12.65	14	6,169	0.23%
2019/07/30	20	12.73	3	12.70	12.70	17	6,166	0.28%
2019/07/29	15	12.73	0	0.00	12.75	15	6,365	0.24%
2019/07/25	3	12.78	0	0.00	12.80	3	6,663	0.05%
2019/07/24	0	0.00	1	12.75	12.70	-1	6,821	-0.01%
2019/07/23	2	12.80	0	0.00	12.80	2	6,955	0.03%
2019/07/18	1	12.55	0	0.00	12.60	1	7,096	0.01%
2019/07/16	1	12.55	0	0.00	12.55	1	7,046	0.01%
2019/07/15	2	12.60	0	0.00	12.60	2	7,034	0.03%
2019/07/11	17	12.50	0	0.00	12.55	17	7,011	0.24%
2019/07/08	5	12.44	14	12.50	12.45	-9	7,020	-0.13%
2019/07/03	7	12.34	0	0.00	12.40	7	7,239	0.10%
2019/07/02	18	12.36	0	0.00	12.30	18	7,284	0.25%
2019/07/01	8	12.46	3	12.45	12.45	5	7,237	0.07%
2019/06/28	3	12.47	0	0.00	12.50	3	7,189	0.04%
2019/06/27	0	0.00	5	12.45	12.50	-5	7,246	-0.07%
2019/06/26	8	12.42	3	12.40	12.45	5	7,237	0.07%
2019/06/25	5	12.40	0	0.00	12.45	5	7,224	0.07%
2019/06/24	22	12.42	2	12.40	12.45	20	7,254	0.28%
2019/06/21	6.5	12.45	10	12.45	12.50	-3.5	7,284	-0.05%
2019/06/20	8	12.46	2	12.55	12.50	6	7,287	0.08%
2019/06/19	12	12.46	4	12.55	12.55	8	7,346	0.11%
2019/06/18	36	12.45	2	12.55	12.50	34	7,272	0.47%
2019/06/17	5	12.35	0	0.00	12.45	5	7,354	0.07%
2019/06/14	19	12.37	0	0.00	12.35	19	7,446	0.26%
2019/06/12	19	12.19	21	12.30	12.25	-2	7,738	-0.03%
2019/06/11	35	12.55	1	12.55	12.50	34	7,488	0.45%
2019/06/10	3	12.75	0	12.70	12.70	3	7,366	0.04%
2019/06/06	23	12.55	29	12.62	12.55	-6	7,260	-0.08%
2019/06/05	18	12.39	5	12.40	12.45	13	7,010	0.19%
2019/06/04	21	12.30	0	0.00	12.30	21	6,885	0.30%
2019/06/03	13	12.20	0	0.00	12.30	13	6,919	0.19%
2019/05/31	27	12.25	10	12.25	12.25	17	6,870	0.25%
2019/05/30	12	12.10	0	0.00	12.20	12	6,788	0.18%
2019/05/29	8	12.08	0	0.00	12.10	8	6,807	0.12%
2019/05/28	26	12.16	0	0.00	12.10	26	6,798	0.38%
2019/05/27	7	12.19	0	0.00	12.20	7	6,759	0.10%
2019/05/22	0	12.05	0	0.00	12.10	0	6,546	0.00%
2019/05/21	3	12.00	0	0.00	12.05	3	6,598	0.05%
2019/05/20	6	11.86	0.3	11.95	11.90	5.7	6,529	0.09%
2019/05/17	1	11.85	5	11.85	11.85	-4	6,516	-0.06%
2019/05/16	15	11.84	0	0.00	11.80	15	6,538	0.23%
2019/05/15	0	0.00	0.5	11.85	11.80	-0.5	6,523	-0.01%
2019/05/14	20	11.70	0	0.00	11.75	20	6,503	0.31%
2019/05/10	18	11.93	21	11.90	11.90	-3	6,424	-0.05%
2019/05/09	21	11.89	21	11.81	11.85	0	6,341	0.00%
2019/05/07	4	11.90	0	0.00	11.90	4	6,259	0.06%
2019/05/06	14.5	11.86	11	11.87	11.85	3.5	6,235	0.06%
2019/05/03	6	12.05	0	0.00	12.05	6	6,031	0.10%
2019/05/02	8	12.10	1	12.10	12.15	7	5,909	0.12%
2019/04/30	11	12.00	0	0.00	12.00	11	5,811	0.19%
2019/04/29	42	11.61	4	11.80	11.80	38	5,626	0.68%
2019/04/26	53	11.49	2	11.48	11.50	51	5,418	0.94%
2019/04/25	6	11.39	0	0.00	11.40	6	5,215	0.12%
2019/04/24	3	11.33	0	0.00	11.35	3	5,158	0.06%
2019/04/22	0	0.00	10	11.30	11.30	-10	5,175	-0.19%
2019/04/19	0.1	11.25	0	0.00	11.30	0.1	5,304	0.00%
2019/04/12	0	0.00	0	11.25	11.25	0	5,159	0.00%
2019/04/10	45.5	11.20	0	0.00	11.25	45.5	5,099	0.89%
2019/04/08	1	11.35	0	0.00	11.35	1	4,826	0.02%
2019/04/03	0	0.00	1	11.40	11.35	-1	4,730	-0.02%
2019/03/28	15	11.35	0.8	11.40	11.40	14.2	4,474	0.32%
2019/03/26	5	11.35	1	11.30	11.35	4	4,395	0.09%
2019/03/25	10	11.20	0	0.00	11.20	10	4,347	0.23%
2019/03/22	14	11.24	1	11.30	11.30	13	4,262	0.30%
2019/03/20	2	11.30	1	11.25	11.30	1	4,143	0.02%
2019/03/19	20	11.35	0	0.00	11.40	20	4,032	0.50%
2019/03/18	24	11.18	0.1	11.25	11.30	23.9	3,907	0.61%
2019/03/15	4	11.05	16	11.05	11.05	-12	3,756	-0.32%
2019/03/13	1	10.90	0	0.00	10.85	1	3,594	0.03%
2019/03/07	10	10.85	0	0.00	10.85	10	3,593	0.28%
2019/02/25	0.5	10.65	0.3	10.65	10.65	0.2	3,279	0.01%
2019/02/15	1	10.55	0	0.00	10.55	1	3,103	0.03%
2019/02/14	5	10.55	0	0.00	10.60	5	3,057	0.16%
2019/02/13	2	10.60	0	0.00	10.60	2	3,026	0.07%
2019/02/11	2	10.60	0	0.00	10.50	2	3,011	0.07%
2019/01/28	0	0.00	5	10.45	10.50	-5	2,861	-0.17%
2019/01/25	0	0.00	6	10.45	10.45	-6	2,811	-0.21%
2019/01/24	0	0.00	7	10.40	10.45	-7	2,781	-0.25%
2019/01/22	0.2	10.40	0	0.00	10.45	0.2	2,773	0.01%
2019/01/21	0.3	10.40	0	0.00	10.40	0.3	2,692	0.01%
2019/01/16	5	10.35	2	10.35	10.30	3	2,877	0.10%
2019/01/15	10	10.40	10	10.40	10.35	0	2,893	0.00%
2019/01/14	0	0.00	1	10.30	10.35	-1	2,859	-0.03%
2019/01/11	0	0.00	2	10.35	10.35	-2	3,041	-0.07%
2019/01/10	0	0.00	8	10.20	10.25	-8	2,926	-0.27%
2019/01/07	1	10.20	0	0.00	10.20	1	3,068	0.03%
2018/12/27	0	0.00	1	10.15	10.10	-1	3,415	-0.03%
2018/12/25	1	10.10	0	0.00	10.10	1	3,440	0.03%
2018/12/22	1	10.15	0	0.00	10.15	1	3,483	0.03%
2018/12/20	1.5	10.17	0	0.00	10.15	1.5	3,624	0.04%
2018/12/18	2	10.15	0	0.00	10.15	2	3,656	0.05%
2018/12/17	0	0.00	2	10.25	10.25	-2	3,658	-0.05%
2018/12/12	1	10.15	1	10.20	10.20	0	3,720	0.00%
2018/12/11	0	0.00	1	10.15	10.15	-1	3,724	-0.03%
2018/12/05	1	10.20	2	10.25	10.20	-1	3,824	-0.03%
2018/12/04	10	10.30	0	0.00	10.35	10	3,871	0.26%
2018/12/03	0	0.00	5	10.30	10.30	-5	3,900	-0.13%
2018/11/30	1	10.20	1	10.35	10.20	0	3,908	0.00%
2018/11/29	2	10.25	0	0.00	10.25	2	3,921	0.05%
2018/11/28	0	0.00	30	10.25	10.25	-30	3,926	-0.76%
2018/11/27	0	0.00	20	10.25	10.20	-20	3,935	-0.51%
2018/11/26	0	0.00	5	10.25	10.25	-5	4,003	-0.12%
2018/11/21	0	0.00	11	10.20	10.20	-11	4,067	-0.27%
2018/11/15	1	10.25	0	0.00	10.25	1	4,139	0.02%
2018/11/12	0	0.00	1	10.30	10.20	-1	4,190	-0.02%
2018/11/09	2	10.25	0	0.00	10.30	2	4,212	0.05%
2018/11/05	0	0.00	14	10.20	10.25	-14	4,325	-0.32%
2018/11/02	0	0.00	1	10.20	10.25	-1	4,328	-0.02%
2018/10/26	1	10.10	0	0.00	10.15	1	4,493	0.02%
2018/10/25	1	10.05	0	0.00	10.10	1	4,433	0.02%
2018/10/24	5	10.05	5	10.15	10.15	0	4,588	0.00%
2018/10/17	0	0.00	10	10.40	10.40	-10	4,813	-0.21%
2018/10/12	5	10.30	0	0.00	10.35	5	4,771	0.10%
2018/10/11	1	10.25	0	0.00	10.25	1	4,722	0.02%
2018/10/04	0	10.65	0	0.00	10.60	0	4,549	0.00%
2018/10/03	0	0.00	0.1	10.75	10.70	-0.1	4,525	0.00%
2018/09/28	10	10.70	0	0.00	10.75	10	4,511	0.22%
2018/09/20	0	0.00	8	10.65	10.70	-8	4,393	-0.18%
2018/09/19	0	0.00	1	10.65	10.65	-1	4,380	-0.02%
2018/09/17	1	10.65	0	0.00	10.60	1	4,390	0.02%
2018/09/12	0	0.00	1	10.55	10.55	-1	4,250	-0.02%
2018/09/11	11.8	10.41	0.1	10.50	10.50	11.6	4,227	0.27%
2018/09/07	3	10.40	0	0.00	10.45	3	4,190	0.07%
2018/09/04	0	0.00	0	10.45	10.45	0	4,076	0.00%
2018/09/03	2	10.45	0	0.00	10.45	2	4,100	0.05%
2018/08/31	1	10.35	0	0.00	10.45	1	4,126	0.02%
2018/08/30	3	10.35	0	0.00	10.40	3	4,135	0.07%
2018/08/29	2	10.35	1	10.35	10.30	1	4,118	0.02%
2018/08/28	3	10.30	1	10.30	10.35	2	4,150	0.05%
2018/08/27	5	10.30	0	0.00	10.30	5	4,122	0.12%
2018/08/22	0	0.00	3	10.25	10.25	-3	4,163	-0.07%
2018/08/21	1	10.25	0	0.00	10.20	1	4,132	0.02%
2018/08/20	10	10.20	0	0.00	10.20	10	4,110	0.24%
2018/08/16	2	10.10	0	0.00	10.15	2	4,070	0.05%
2018/08/15	2	10.15	8	10.20	10.15	-6	4,057	-0.15%
2018/08/10	0.8	10.30	0	0.00	10.30	0.8	4,037	0.02%
2018/08/08	1	10.25	0	0.00	10.25	1	4,008	0.02%
2018/08/03	1	10.15	0	0.00	10.30	1	3,969	0.03%
2018/08/01	0	0.00	4	10.20	10.25	-4	3,873	-0.10%
2018/07/31	11	10.11	5	10.15	10.15	6	3,844	0.16%
2018/07/30	15	10.65	1	10.65	10.65	14	3,618	0.39%
2018/07/27	4	10.65	0	0.00	10.65	4	3,390	0.12%
2018/07/19	1	10.45	0	0.00	10.45	1	3,156	0.03%
2018/07/18	2	10.50	0	0.00	10.50	2	3,161	0.06%
2018/07/16	0	0.00	20	10.45	10.40	-20	3,098	-0.65%
2018/07/06	2	10.28	1	10.30	10.25	1	3,140	0.03%
2018/07/05	2	10.30	0	0.00	10.30	2	3,154	0.06%
2018/07/03	1	10.35	0	0.00	10.30	1	3,153	0.03%
2018/06/29	1	10.40	0	0.00	10.45	1	3,164	0.03%
2018/06/22	1	10.50	0	0.00	10.45	1	3,173	0.03%
2018/06/21	0	0.00	8	10.55	10.50	-8	3,207	-0.25%
2018/06/15	4	10.50	3	10.50	10.50	1	3,219	0.03%
2018/06/08	0	0.00	51	10.45	10.40	-51	3,436	-1.48%
2018/06/06	3	10.40	0	0.00	10.45	3	3,435	0.09%
2018/06/05	1	10.35	0	0.00	10.45	1	3,406	0.03%
2018/06/01	1	10.30	0	0.00	10.30	1	3,412	0.03%
2018/05/31	2	10.33	0	0.00	10.30	2	3,413	0.06%
2018/05/30	2	10.33	0	0.00	10.35	2	3,451	0.06%
2018/05/29	0	0.00	20	10.40	10.40	-20	3,428	-0.58%
2018/05/28	0	0.00	2	10.40	10.40	-2	3,486	-0.06%
2018/05/25	0	0.00	1	10.35	10.35	-1	3,514	-0.03%
2018/05/22	1	10.35	0	0.00	10.35	1	3,657	0.03%
2018/05/18	1	10.30	0	0.00	10.40	1	3,831	0.03%
2018/05/16	2	10.33	0	0.00	10.40	2	3,913	0.05%
2018/05/14	2	10.40	0	10.40	10.40	2	4,292	0.05%
2018/05/11	0	0.00	5	10.35	10.35	-5	4,328	-0.12%
2018/05/08	20	10.30	0	0.00	10.30	20	4,389	0.46%
2018/05/02	0	0.00	14	10.30	10.30	-14	4,416	-0.32%
2018/04/30	3	10.25	0	0.00	10.25	3	4,402	0.07%
2018/04/26	0	0.00	15	10.20	10.15	-15	4,452	-0.34%
2018/04/25	0	0.00	5	10.20	10.15	-5	4,507	-0.11%
2018/04/24	1	10.15	2.3	10.21	10.20	-1.3	4,588	-0.03%
2018/04/20	0	0.00	10	10.20	10.20	-10	4,702	-0.21%
2018/04/19	0	0.00	10	10.20	10.20	-10	4,747	-0.21%
2018/04/18	0	0.00	2	10.15	10.15	-2	4,775	-0.04%
2018/04/17	1	10.15	0	0.00	10.15	1	4,876	0.02%
2018/04/13	1	10.25	0	0.00	10.20	1	4,906	0.02%
2018/04/12	0	0.00	1	10.15	10.25	-1	4,963	-0.02%
2018/04/11	4	10.20	1	10.20	10.20	3	4,993	0.06%
2018/04/10	0	0.00	1	10.20	10.20	-1	5,003	-0.02%
2018/04/09	0	0.00	2	10.20	10.20	-2	5,028	-0.04%
2018/04/03	1	10.20	0	0.00	10.15	1	5,016	0.02%
2018/03/31	1	10.20	0	0.00	10.20	1	4,993	0.02%
2018/03/30	1	10.20	0	0.00	10.20	1	5,000	0.02%
2018/03/27	0	0.00	3	10.25	10.25	-3	4,912	-0.06%
2018/03/26	12	10.24	0	0.00	10.20	12	4,871	0.25%
2018/03/23	5	10.24	70	10.25	10.25	-65	4,854	-1.34%
2018/03/22	6	10.35	30	10.35	10.30	-24	4,828	-0.50%
2018/03/21	10	10.40	0	0.00	10.35	10	4,827	0.21%
2018/03/20	4	10.35	0	0.00	10.35	4	4,859	0.08%
2018/03/19	0	0.00	10	10.40	10.40	-10	4,873	-0.21%
2018/03/16	10	10.40	0	0.00	10.40	10	4,851	0.21%
2018/03/15	0	0.00	2	10.30	10.25	-2	4,738	-0.04%
2018/03/12	1	10.15	1	10.20	10.15	0	4,550	0.00%
2018/03/05	0	0.00	0	10.20	10.10	0	4,831	0.00%
2018/03/02	0	0.00	2	10.15	10.10	-2	4,769	-0.04%
2018/02/27	0.9	10.15	0	0.00	10.15	0.9	4,699	0.02%
2018/02/26	0.2	10.20	0	0.00	10.15	0.2	4,673	0.00%
2018/02/23	100	10.25	0	0.00	10.20	100	4,680	2.14%
2018/02/12	2	10.00	2	10.05	10.00	0	4,626	0.00%
2018/02/09	12	9.82	0	0.00	10.05	12	4,513	0.27%
2018/02/08	2	9.98	0	0.00	10.00	2	4,451	0.04%
2018/02/06	14	9.90	5	9.81	9.88	9	4,306	0.21%
2018/02/05	2	10.05	0	0.00	10.05	2	4,029	0.05%
2018/02/01	10	10.15	0	0.00	10.10	10	3,986	0.25%
2018/01/31	0	0.00	2	10.15	10.10	-2	3,981	-0.05%
2018/01/30	2	10.15	5	10.20	10.15	-3	3,939	-0.08%
2018/01/26	10	10.23	0	0.00	10.20	10	3,907	0.26%
2018/01/25	1	10.20	0	0.00	10.25	1	3,884	0.03%
2018/01/18	2	10.25	0	0.00	10.20	2	3,691	0.05%
2018/01/17	6	10.25	0	0.00	10.25	6	3,625	0.17%
2018/01/16	0	0.00	1	10.30	10.25	-1	3,560	-0.03%
2018/01/15	10	10.25	0	0.00	10.25	10	3,544	0.28%
2018/01/08	10	10.10	0	0.00	10.10	10	3,454	0.29%
2018/01/05	10	10.05	0	0.00	10.05	10	3,377	0.30%
2018/01/04	0	0.00	10	9.99	10.05	-10	3,321	-0.30%
2018/01/03	1	9.97	10	9.94	9.97	-9	3,281	-0.27%