彩晶 (6116)-中國信託-嘉義券商分點個股進出

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

彩晶

(6116)

可現股當沖

股價
8.78
漲跌
▼0.03
漲幅
-0.34%
成交量
2,668張
產業
上市光電類股▲0.56%
1768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

彩晶 (6116)籌碼相關－中國信託-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

中國信託-嘉義券商分點個股進出
中國信託-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
2024/12/11	0	0.00	1	8.80	8.78	-1	4,728	-0.02%
2024/12/10	2	8.81	0	0.00	8.81	2	4,742	0.04%
2024/12/03	0	0.00	13	8.91	8.96	-13	4,993	-0.26%
2024/12/02	10	8.76	0	0.00	8.78	10	4,990	0.20%
2024/11/29	3	8.71	10	8.71	8.77	-7	5,024	-0.14%
2024/11/25	1	9.00	0	0.00	8.99	1	5,112	0.02%
2024/11/20	1	8.93	0	0.00	8.91	1	5,353	0.02%
2024/11/15	0	0.00	16	9.09	9.08	-16	5,415	-0.30%
2024/11/14	0	0.00	1	8.81	8.81	-1	5,520	-0.02%
2024/11/13	5	8.95	0	0.00	8.94	5	5,493	0.09%
2024/11/12	5	8.96	0	0.00	8.96	5	5,544	0.09%
2024/11/08	0	0.00	1	9.24	9.19	-1	5,562	-0.02%
2024/11/07	2	9.41	10	9.41	9.40	-8	5,604	-0.14%
2024/10/30	0	0.00	10	9.09	9.06	-10	6,251	-0.16%
2024/10/23	0	0.00	16	9.46	9.33	-16	6,850	-0.23%
2024/10/18	0	0.00	0.1	9.30	9.29	-0.1	7,466	0.00%
2024/10/11	0	0.00	2	9.14	9.14	-2	8,743	-0.02%
2024/10/09	0	0.00	10	9.11	9.02	-10	8,844	-0.11%
2024/10/08	1	9.26	12	9.33	9.21	-11	8,938	-0.12%
2024/10/07	5	9.26	0	0.00	9.30	5	9,077	0.06%
2024/09/30	0	0.00	1	9.50	9.40	-1	9,413	-0.01%
2024/09/27	10	9.42	17	9.40	9.39	-7	9,465	-0.07%
2024/09/26	9	9.37	9	9.34	9.34	0	9,331	0.00%
2024/09/20	0	0.00	14	9.34	9.35	-14	9,435	-0.15%
2024/09/19	6	9.25	10	9.26	9.27	-4	9,429	-0.04%
2024/09/18	11	9.36	0	0.00	9.27	11	9,645	0.11%
2024/09/16	0	0.00	0.2	9.19	9.26	-0.2	10,506	0.00%
2024/09/04	2	8.60	5	8.58	8.54	-3	11,020	-0.03%
2024/09/03	0	0.00	2	8.98	8.94	-2	11,011	-0.02%
2024/08/29	0	0.00	1	9.18	9.20	-1	11,337	-0.01%
2024/08/27	3	9.25	2	9.23	9.28	1	11,422	0.01%
2024/08/26	3	9.35	1	9.33	9.28	2	11,570	0.02%
2024/08/22	3	9.05	1	9.02	9.07	2	11,498	0.02%
2024/08/20	1	8.93	2	8.89	8.87	-1	11,523	-0.01%
2024/08/19	1	8.87	0	0.00	8.92	1	11,600	0.01%
2024/08/16	3	8.87	30	8.82	8.87	-27	12,080	-0.22%
2024/08/14	0	0.00	1	8.70	8.73	-1	12,046	-0.01%
2024/08/13	0	0.00	3	8.66	8.64	-3	12,019	-0.02%
2024/08/12	1	8.69	0	0.00	8.62	1	12,070	0.01%
2024/08/09	2	8.58	5	8.58	8.53	-3	12,094	-0.02%
2024/08/06	4	8.39	8	8.06	8.16	-4	11,983	-0.03%
2024/08/05	14	8.18	5	8.44	8.18	9	11,831	0.08%
2024/08/02	1	9.15	39	9.11	9.08	-38	11,495	-0.33%
2024/07/31	20	9.18	0	0.00	9.13	20	11,386	0.18%
2024/07/30	6	9.07	0	0.00	9.24	6	11,342	0.05%
2024/07/29	7	9.14	0	0.00	9.10	7	11,287	0.06%
2024/07/26	1	9.22	3	9.24	9.22	-2	11,192	-0.02%
2024/07/23	29	9.39	0	0.00	9.35	29	11,127	0.26%
2024/07/22	13	9.62	10.2	9.43	9.43	2.8	11,061	0.03%
2024/07/19	33	9.67	0	0.00	9.64	33	10,885	0.30%
2024/07/18	29	9.78	10	9.83	9.83	19	10,649	0.18%
2024/07/17	4	10.00	14	10.00	9.85	-10	10,546	-0.09%
2024/07/16	15	9.83	3	9.79	9.78	12	10,196	0.12%
2024/07/15	8	9.79	0	0.00	9.78	8	10,268	0.08%
2024/07/12	0	0.00	25	10.07	9.94	-25	10,001	-0.25%
2024/07/11	4	9.78	2	9.75	9.81	2	9,634	0.02%
2024/07/10	1	9.85	1	9.81	9.82	0	9,665	0.00%
2024/07/09	10	9.92	0	0.00	9.88	10	9,566	0.10%
2024/07/08	0	0.00	3	10.10	10.05	-3	9,441	-0.03%
2024/07/05	5	10.08	4	10.04	10.10	1	9,458	0.01%
2024/07/04	30	10.05	31	10.00	10.00	-1	9,359	-0.01%
2024/07/03	15	9.84	19	9.90	9.98	-4	9,368	-0.04%
2024/07/02	12	9.75	7	9.76	9.73	5	9,236	0.05%
2024/06/28	4	9.86	5	9.86	9.82	-1	9,207	-0.01%
2024/06/27	13	9.81	0	0.00	9.77	13	9,187	0.14%
2024/06/26	16	9.89	7	9.91	9.87	9	9,113	0.10%
2024/06/24	7	10.11	3	10.10	10.10	4	8,905	0.04%
2024/06/21	16	10.22	43	10.18	10.25	-27	8,695	-0.31%
2024/06/20	13	9.77	0	0.00	9.79	13	7,727	0.17%
2024/06/19	20	9.73	0	0.00	9.70	20	7,768	0.26%
2024/06/18	7	9.83	6	9.80	9.81	1	7,676	0.01%
2024/06/17	5	9.95	22	9.95	9.91	-17	7,632	-0.22%
2024/06/13	1	9.76	0	0.00	9.72	1	7,565	0.01%
2024/06/12	22	9.78	1	9.76	9.74	21	7,587	0.28%
2024/06/06	2	9.92	0	0.00	9.90	2	7,488	0.03%
2024/06/05	1	9.93	0	0.00	9.93	1	7,502	0.01%
2024/06/04	0	0.00	3	10.10	9.98	-3	7,518	-0.04%
2024/06/03	0	0.00	11	10.15	10.10	-11	7,556	-0.15%
2024/05/30	2	10.10	2	10.05	10.10	0	7,648	0.00%
2024/05/29	10	10.25	2	10.20	10.20	8	7,534	0.11%
2024/05/28	0	0.00	1	10.30	10.30	-1	7,596	-0.01%
2024/05/27	0	0.00	4	10.25	10.25	-4	7,719	-0.05%
2024/05/23	3	10.30	23	10.10	10.15	-20	7,767	-0.26%
2024/05/22	4	10.50	1	10.35	10.30	3	7,745	0.04%
2024/05/21	0	0.00	2	10.10	10.10	-2	7,270	-0.03%
2024/05/15	0	0.00	1	10.15	10.10	-1	7,504	-0.01%
2024/05/14	0.2	10.05	0	0.00	10.05	0.2	7,484	0.00%
2024/05/10	2	9.97	0	0.00	10.05	2	7,524	0.03%
2024/04/26	2	10.25	0	0.00	10.25	2	9,423	0.02%
2024/04/25	1	10.20	0	0.00	10.10	1	9,480	0.01%
2024/04/23	0	0.00	20	10.25	10.20	-20	9,846	-0.20%
2024/04/19	4	10.15	4	10.20	10.00	0	9,915	0.00%
2024/04/18	3	10.20	1	10.15	10.20	2	9,852	0.02%
2024/04/17	0	0.00	14	10.10	10.15	-14	9,971	-0.14%
2024/04/16	3	10.07	0	0.00	10.05	3	10,013	0.03%
2024/04/15	2	10.40	0	0.00	10.35	2	10,087	0.02%
2024/04/11	12	10.62	0	0.00	10.45	12	10,867	0.11%
2024/04/10	0	0.00	0.1	10.80	10.70	-0.1	10,829	0.00%
2024/04/09	5	10.71	1	10.65	10.80	4	10,823	0.04%
2024/04/08	3	10.50	0	0.00	10.55	3	10,779	0.03%
2024/04/03	0	0.00	1	10.45	10.45	-1	10,823	-0.01%
2024/03/28	2	10.70	0	0.00	10.70	2	11,280	0.02%
2024/03/27	35	10.75	0	0.00	10.80	35	11,460	0.31%
2024/03/26	1	10.95	0	0.00	10.70	1	11,449	0.01%
2024/03/25	3	10.73	22	10.71	10.90	-19	11,464	-0.17%
2024/03/22	0.1	10.85	0	0.00	10.85	0.1	11,506	0.00%
2024/03/21	0	0.00	18	10.65	10.65	-18	11,401	-0.16%
2024/03/19	10	10.45	11	10.50	10.45	-1	11,309	-0.01%
2024/03/18	14	10.38	0	0.00	10.40	14	11,260	0.12%
2024/03/15	20	10.85	0	0.00	10.70	20	11,180	0.18%
2024/03/14	2	10.80	0	0.00	10.85	2	11,085	0.02%
2024/03/13	2	10.80	0	0.00	10.80	2	11,051	0.02%
2024/03/12	0	0.00	5	10.95	11.10	-5	11,019	-0.05%
2024/03/11	0	10.85	4	10.85	10.90	-4	10,992	-0.04%
2024/03/08	5	10.74	0	0.00	10.70	5	10,945	0.05%
2024/03/07	2	11.00	0	0.00	10.90	2	10,910	0.02%
2024/03/06	2	11.08	0	0.00	11.05	2	10,797	0.02%
2024/03/05	3	11.12	0	0.00	11.10	3	10,729	0.03%
2024/02/29	1	11.40	0	0.00	11.35	1	10,471	0.01%
2024/02/26	1	11.65	0	0.00	11.65	1	10,260	0.01%
2024/02/23	2	11.65	0	0.00	11.65	2	10,215	0.02%
2024/02/22	0	0.00	1	11.75	11.70	-1	10,192	-0.01%
2024/02/20	5	11.95	0	0.00	11.90	5	10,226	0.05%
2024/02/19	36	12.05	10	11.85	12.05	26	10,216	0.25%
2024/02/01	6	11.63	0	0.00	11.55	6	10,070	0.06%
2024/01/31	21	11.85	0	0.00	11.80	21	9,864	0.21%
2024/01/30	1	11.85	0	0.00	11.85	1	9,798	0.01%
2024/01/29	10	12.05	0	0.00	12.00	10	9,706	0.10%
2024/01/26	0	0.00	12	12.29	12.20	-12	9,611	-0.12%
2024/01/25	2	12.25	5	12.40	12.20	-3	9,523	-0.03%
2024/01/24	17	12.24	39	12.40	12.30	-22	9,364	-0.23%
2024/01/23	27	12.47	29	12.23	12.25	-2	8,946	-0.02%
2024/01/19	3	11.55	1	11.55	11.55	2	7,796	0.03%
2024/01/18	21	11.49	5	11.75	11.45	16	7,637	0.21%
2024/01/17	1	11.30	0	0.00	11.20	1	7,402	0.01%
2024/01/16	0	0.00	2	11.50	11.55	-2	7,220	-0.03%
2024/01/12	10	11.60	0	0.00	11.55	10	6,938	0.14%
2024/01/10	1	11.80	4	11.70	11.75	-3	6,830	-0.04%
2024/01/09	0	0.00	2	12.05	11.95	-2	6,738	-0.03%
2024/01/08	0	0.00	7	12.22	12.30	-7	6,523	-0.11%
2024/01/05	9	11.89	9	11.95	11.85	0	5,901	0.00%
2024/01/04	2	11.50	0	0.00	11.45	2	5,700	0.04%
2024/01/03	1	11.55	11	11.60	11.50	-10	5,694	-0.18%
2024/01/02	6	11.88	0	0.00	11.80	6	5,632	0.11%
2023/12/27	10	11.85	1	11.80	11.80	9	5,596	0.16%
2023/12/26	3	11.70	8	11.65	11.70	-5	5,475	-0.09%
2023/12/25	0	0.00	1	11.35	11.40	-1	5,176	-0.02%
2023/12/22	8	11.49	1	11.45	11.30	7	5,127	0.14%
2023/12/21	0	0.00	4	11.15	11.20	-4	4,955	-0.08%
2023/12/19	3	10.95	0	0.00	10.95	3	4,894	0.06%
2023/12/18	2	11.20	0	0.00	11.15	2	4,847	0.04%
2023/12/11	0	0.00	5	11.30	11.30	-5	4,769	-0.10%
2023/12/04	0	0.00	1	11.70	11.65	-1	4,964	-0.02%
2023/12/01	1	11.45	0	0.00	11.35	1	4,924	0.02%
2023/11/20	0	0.00	1	11.65	11.65	-1	5,219	-0.02%
2023/11/15	0	0.00	2	11.28	11.35	-2	5,442	-0.04%
2023/11/14	5	10.83	0	0.00	10.85	5	5,382	0.09%
2023/11/10	0	0.00	1	11.05	11.00	-1	5,525	-0.02%
2023/11/09	4	11.06	0	0.00	11.05	4	5,644	0.07%
2023/11/07	0	0.00	10	11.25	11.30	-10	5,956	-0.17%
2023/11/06	1	11.40	0	0.00	11.45	1	6,241	0.02%
2023/11/03	1	11.30	0	0.00	11.30	1	6,375	0.02%
2023/10/26	1	11.20	0	0.00	11.20	1	8,118	0.01%
2023/10/25	0	0.00	1	11.60	11.45	-1	8,468	-0.01%
2023/10/24	1	11.20	0	0.00	11.25	1	9,474	0.01%
2023/10/23	1	11.15	0	0.00	11.20	1	9,780	0.01%
2023/10/20	0	0.00	7	11.10	11.30	-7	9,992	-0.07%
2023/10/16	10	11.50	0	0.00	11.55	10	11,043	0.09%
2023/10/12	0	0.00	0.5	11.55	11.65	-0.5	12,130	0.00%
2023/10/11	0	0.00	10	11.40	11.45	-10	12,303	-0.08%
2023/10/06	1	11.45	0	0.00	11.50	1	12,974	0.01%
2023/09/28	1	11.60	0	0.00	11.60	1	13,827	0.01%
2023/09/27	1	11.60	0	0.00	11.60	1	13,910	0.01%
2023/09/22	1	11.80	0	0.00	11.90	1	14,229	0.01%
2023/09/21	1	11.80	0	0.00	11.80	1	14,707	0.01%
2023/09/20	2	12.00	0	0.00	11.95	2	14,855	0.01%
2023/09/19	0	0.00	0	12.00	11.95	0	15,364	0.00%
2023/09/13	0.3	11.95	0	0.00	11.95	0.3	18,521	0.00%
2023/09/12	3	11.78	0	0.00	11.90	3	18,972	0.02%
2023/09/11	1	12.25	1	12.05	11.95	0	18,975	0.00%
2023/09/08	1	12.05	2	12.03	12.00	-1	19,012	-0.01%
2023/09/07	2	12.08	0	0.00	12.00	2	19,246	0.01%
2023/09/06	7	12.21	0	0.00	12.20	7	19,345	0.04%
2023/08/31	2	12.25	0	0.00	12.25	2	20,771	0.01%
2023/08/30	1	12.15	0	0.00	12.15	1	21,958	0.00%
2023/08/29	2	12.20	0	0.00	12.20	2	22,038	0.01%
2023/08/28	1	12.10	0	0.00	12.10	1	22,028	0.00%
2023/08/23	0	0.00	1	12.20	12.15	-1	21,968	0.00%
2023/08/22	0	0.00	1	12.50	12.15	-1	21,975	0.00%
2023/08/21	2	12.08	0	0.00	12.20	2	21,765	0.01%
2023/08/18	3	12.35	1	12.30	12.10	2	21,676	0.01%
2023/08/17	1	11.85	0	0.00	12.10	1	21,588	0.00%
2023/08/16	6	12.18	1	12.20	12.10	5	21,534	0.02%
2023/08/15	1	12.45	1	12.45	12.45	0	21,389	0.00%
2023/08/14	5	12.45	2	12.35	12.40	3	21,301	0.01%
2023/08/11	11	12.92	0	0.00	12.80	11	21,179	0.05%
2023/08/10	3	13.20	0	0.00	13.10	3	20,977	0.01%
2023/08/09	2	13.63	0	0.00	13.60	2	20,687	0.01%
2023/08/07	0	0.00	0	13.75	13.75	0	20,470	0.00%
2023/08/04	0	0.00	6	13.60	13.95	-6	20,336	-0.03%
2023/08/02	4	13.76	0	0.00	13.75	4	20,127	0.02%
2023/08/01	3	14.13	2.5	14.17	14.10	0.5	19,781	0.00%
2023/07/31	7	14.10	2	14.10	13.90	5	19,421	0.03%
2023/07/28	2	13.78	3	13.80	13.90	-1	18,955	-0.01%
2023/07/27	43	14.01	11	14.00	13.90	32	18,626	0.17%
2023/07/26	7	13.60	5	13.57	13.50	2	17,608	0.01%
2023/07/25	1	13.30	3	13.30	13.40	-2	17,412	-0.01%
2023/07/24	2	13.45	0	0.00	13.35	2	17,258	0.01%
2023/07/21	5	13.56	0	0.00	13.60	5	17,146	0.03%
2023/07/20	0	0.00	1	13.70	13.65	-1	16,793	-0.01%
2023/07/19	6	13.58	0	0.00	13.55	6	16,669	0.04%
2023/07/18	18	14.22	11	13.95	13.95	7	16,591	0.04%
2023/07/17	0	0.00	12	14.23	14.20	-12	16,395	-0.07%
2023/07/14	1	13.80	1	13.65	13.65	0	15,825	0.00%
2023/07/13	3	13.78	9	13.75	13.75	-6	15,788	-0.04%
2023/07/12	2	13.35	0	0.00	13.25	2	15,243	0.01%
2023/07/07	3	13.07	0	0.00	13.05	3	15,357	0.02%
2023/07/05	1	13.40	0	0.00	13.35	1	14,800	0.01%
2023/07/04	2	13.50	0	0.00	13.50	2	14,765	0.01%
2023/06/30	0	0.00	2	13.15	13.15	-2	14,749	-0.01%
2023/06/29	3.5	13.31	5	13.19	13.25	-1.5	14,645	-0.01%
2023/06/28	11	12.85	17	12.97	12.90	-6	14,363	-0.04%
2023/06/27	22	13.20	30	13.08	12.90	-8	14,242	-0.06%
2023/06/26	4	13.93	36	13.78	13.60	-32	13,768	-0.23%
2023/06/21	35	14.14	60	14.00	14.05	-25	13,412	-0.19%
2023/06/20	17	13.71	62	13.75	13.60	-45	12,759	-0.35%
2023/06/19	156	14.12	116	13.86	13.95	40	12,358	0.32%	大買/大賣/
2023/06/16	60	13.48	62	13.60	13.45	-2	10,970	-0.02%
2023/06/15	20	13.15	10	13.20	13.20	10	10,558	0.09%
2023/06/14	11	13.30	15	13.38	13.30	-4	10,630	-0.04%
2023/06/13	15	13.42	10	13.35	13.45	5	10,751	0.05%
2023/06/12	20	13.19	0	0.00	13.15	20	10,632	0.19%
2023/06/09	0	0.00	15.2	13.05	13.10	-15.2	10,551	-0.14%
2023/06/08	22	13.16	17	13.14	13.00	5	10,657	0.05%
2023/06/07	5	13.45	10	13.40	13.40	-5	10,697	-0.05%
2023/06/06	44	13.42	24	13.37	13.25	20	10,694	0.19%
2023/06/05	20	13.25	41	13.44	13.55	-21	9,989	-0.21%
2023/05/31	0	0.00	3	12.25	12.35	-3	11,352	-0.03%
2023/05/26	0	0.00	1	12.25	12.20	-1	11,555	-0.01%
2023/05/24	0	0.00	1	12.25	12.30	-1	12,169	-0.01%
2023/05/23	0	0.00	5	12.38	12.25	-5	12,443	-0.04%
2023/05/18	0	0.00	1	12.25	12.25	-1	14,128	-0.01%
2023/05/16	2	12.05	0	0.00	12.10	2	14,229	0.01%
2023/05/15	0	0.00	1	11.95	11.95	-1	14,334	-0.01%
2023/05/09	5	12.10	0	0.00	12.10	5	15,012	0.03%
2023/05/08	3	12.10	0	0.00	12.00	3	14,987	0.02%
2023/05/04	0	0.00	1	12.10	12.10	-1	15,612	-0.01%
2023/05/03	2	12.25	0	0.00	12.20	2	15,900	0.01%
2023/04/28	3	12.40	0	0.00	12.20	3	16,852	0.02%
2023/04/27	4	12.48	0	0.00	12.40	4	16,738	0.02%
2023/04/26	1	12.55	0	0.00	12.60	1	16,677	0.01%
2023/04/25	0	0.00	5	12.90	12.55	-5	16,604	-0.03%
2023/04/24	0	0.00	5	13.00	12.90	-5	16,511	-0.03%
2023/04/20	0	0.00	10	13.05	13.00	-10	16,273	-0.06%
2023/04/18	16	13.20	0	0.00	13.20	16	16,115	0.10%
2023/04/17	5	13.10	0	0.00	13.15	5	15,961	0.03%
2023/04/13	14	13.11	9	13.04	12.95	5	15,593	0.03%
2023/04/12	2	12.95	6	12.88	13.00	-4	15,450	-0.03%
2023/04/11	0	0.00	30	12.90	12.85	-30	15,468	-0.19%
2023/03/31	2	12.80	0	0.00	12.75	2	15,231	0.01%
2023/03/30	0	0.00	5	12.79	12.70	-5	15,159	-0.03%
2023/03/29	1	12.50	1	12.75	12.70	0	15,152	0.00%
2023/03/28	0	0.00	2	12.70	12.65	-2	15,006	-0.01%
2023/03/22	6	13.00	0	0.00	12.95	6	15,103	0.04%
2023/03/17	0	0.00	1	13.00	13.00	-1	14,965	-0.01%
2023/03/15	0	0.00	2	13.25	13.00	-2	14,649	-0.01%
2023/03/09	2	13.85	3	13.53	13.50	-1	13,996	-0.01%
2023/03/08	1	13.80	1	13.75	13.85	0	13,832	0.00%
2023/03/06	3	13.85	9	13.99	14.00	-6	13,323	-0.05%
2023/03/03	6	13.52	9	13.60	13.50	-3	12,114	-0.02%
2023/03/02	2	12.50	2	12.70	12.55	0	11,006	0.00%
2023/02/23	1	12.95	0	0.00	12.85	1	10,795	0.01%
2023/02/22	3	13.05	0	0.00	13.10	3	10,679	0.03%
2023/02/21	3	13.40	4	13.38	13.35	-1	10,328	-0.01%
2023/02/20	1	13.40	3	13.42	13.40	-2	10,178	-0.02%
2023/02/17	2	13.08	7	13.11	13.05	-5	9,657	-0.05%
2023/02/16	2	12.43	79	12.72	12.95	-77	9,286	-0.83%
2023/02/15	0	0.00	2	12.20	12.15	-2	9,137	-0.02%
2023/02/10	21	12.05	0	0.00	12.05	21	9,102	0.23%
2023/02/09	2	12.50	0	0.00	12.50	2	8,868	0.02%
2023/02/08	0	0.00	4	12.50	12.60	-4	8,880	-0.05%
2023/02/07	3	12.37	1	12.25	12.35	2	8,632	0.02%
2023/02/06	1	12.75	1	12.65	12.50	0	8,425	0.00%
2023/02/03	3	12.68	0	0.00	12.80	3	8,448	0.04%
2023/02/02	3	12.80	1	12.50	12.85	2	8,305	0.02%
2023/02/01	0	0.00	1	12.60	12.50	-1	7,957	-0.01%
2023/01/31	4	12.33	0	0.00	12.10	4	7,857	0.05%
2023/01/30	6	11.98	7	12.00	11.90	-1	7,321	-0.01%
2023/01/13	3	11.50	1	11.50	11.35	2	7,203	0.03%
2023/01/06	0	0.00	1	11.45	11.50	-1	8,207	-0.01%
2023/01/05	1	11.35	0	0.00	11.25	1	8,298	0.01%
2022/12/30	0	0.00	5	11.25	11.15	-5	8,881	-0.06%
2022/12/27	1	11.25	10	11.20	11.15	-9	9,738	-0.09%
2022/12/21	1	10.85	0	0.00	10.75	1	10,575	0.01%
2022/12/16	1	10.90	0	0.00	10.85	1	10,702	0.01%
2022/12/02	1	11.50	0.4	11.55	11.55	0.6	11,383	0.01%
2022/12/01	0	0.00	4	11.65	11.65	-4	11,440	-0.03%
2022/11/30	0	0.00	1	11.50	11.40	-1	11,452	-0.01%
2022/11/21	3	11.45	0	0.00	11.45	3	12,066	0.02%
2022/11/17	2	11.55	0	0.00	11.60	2	12,132	0.02%
2022/11/16	0	0.00	2	12.13	11.80	-2	12,208	-0.02%
2022/11/14	2	11.98	0	0.00	11.95	2	13,298	0.02%
2022/11/11	6	11.80	8	11.91	12.00	-2	13,271	-0.02%
2022/11/10	2	11.45	0	0.00	11.45	2	13,074	0.02%
2022/11/09	0	0.00	4	11.90	11.85	-4	13,137	-0.03%
2022/11/08	0	0.00	6	11.77	11.75	-6	13,131	-0.05%
2022/11/03	1	11.65	0	0.00	11.65	1	13,459	0.01%
2022/10/31	0	0.00	1	11.70	11.45	-1	13,571	-0.01%
2022/10/28	3	11.40	0	0.00	11.25	3	13,650	0.02%
2022/10/27	3	11.00	3	11.70	11.75	0	14,169	0.00%
2022/10/25	3	11.58	1	11.70	11.60	2	14,045	0.01%
2022/10/24	1	11.80	0	0.00	11.60	1	14,263	0.01%
2022/10/20	10	11.95	10	12.00	12.20	0	14,172	0.00%
2022/10/19	2	12.20	33	12.19	12.30	-31	13,998	-0.22%
2022/10/18	22	12.18	12	12.11	12.20	10	13,842	0.07%
2022/10/17	3	12.13	0	0.00	12.10	3	13,717	0.02%
2022/10/14	17	12.05	2	12.00	12.05	15	13,322	0.11%
2022/10/13	1	11.75	6	11.55	11.50	-5	13,237	-0.04%
2022/10/12	4	11.98	1	12.10	11.95	3	13,120	0.02%
2022/10/11	2	11.85	4	12.10	11.95	-2	13,067	-0.02%
2022/10/07	1	12.20	2	12.25	12.25	-1	12,902	-0.01%
2022/10/06	2	12.00	5	12.10	12.20	-3	12,761	-0.02%
2022/10/05	2	11.70	3	11.93	11.75	-1	12,474	-0.01%
2022/10/04	1	11.45	0	0.00	11.35	1	12,116	0.01%
2022/10/03	1	11.40	10	11.40	11.35	-9	12,128	-0.07%
2022/09/30	11	11.50	3	11.17	11.50	8	12,296	0.07%
2022/09/29	16	11.16	17	11.31	11.25	-1	12,203	-0.01%
2022/09/28	0	0.00	1	10.50	10.50	-1	12,222	-0.01%
2022/09/27	0	0.00	6	10.99	11.00	-6	12,164	-0.05%
2022/09/26	4	10.83	0	0.00	10.65	4	12,182	0.03%
2022/09/23	8	11.30	7	11.26	11.25	1	12,345	0.01%
2022/09/22	10	11.35	2	11.20	11.10	8	12,346	0.06%
2022/09/21	1	11.50	10	11.65	11.60	-9	12,244	-0.07%
2022/09/20	1	11.85	0	0.00	11.85	1	12,127	0.01%
2022/09/16	0	0.00	2	12.35	12.35	-2	12,297	-0.02%
2022/09/15	1	12.35	1	12.35	12.35	0	12,466	0.00%
2022/09/14	0	0.00	1	11.80	12.20	-1	12,760	-0.01%
2022/09/13	0	0.00	10	12.15	12.15	-10	12,862	-0.08%
2022/09/12	2	12.20	0	0.00	12.10	2	13,147	0.02%
2022/09/08	11	12.30	10	12.15	12.25	1	13,335	0.01%
2022/09/05	0	0.00	3.1	12.05	12.00	-3.1	13,561	-0.02%
2022/09/01	10	12.00	10	12.15	12.00	0	13,473	0.00%
2022/08/31	0	0.00	8	11.89	11.95	-8	13,381	-0.06%
2022/08/30	6	11.85	1.8	11.83	11.80	4.3	13,319	0.03%
2022/08/29	1	11.45	1	11.25	11.45	0	13,279	0.00%
2022/08/26	0	0.00	1	11.70	11.65	-1	13,267	-0.01%
2022/08/25	0	0.00	10	11.53	11.45	-10	13,235	-0.08%
2022/08/24	2	11.40	7.1	11.46	11.50	-5.1	13,451	-0.04%
2022/08/23	5	11.55	15	11.31	11.35	-10	13,374	-0.07%
2022/08/22	16	11.77	1	11.70	11.65	15	13,237	0.11%
2022/08/19	15	11.85	10	11.88	12.10	5	12,908	0.04%
2022/08/18	1	11.10	3	11.25	11.15	-2	12,202	-0.02%
2022/08/17	0	0.00	6	11.14	11.25	-6	12,130	-0.05%
2022/08/16	1	10.80	0	0.00	10.80	1	11,948	0.01%
2022/08/15	2	10.55	6	10.57	10.55	-4	11,796	-0.03%
2022/08/12	1	10.55	7	10.50	10.50	-6	11,815	-0.05%
2022/08/10	0	0.00	1	10.20	10.20	-1	11,826	-0.01%
2022/08/09	0.1	10.15	5	10.16	10.20	-4.9	11,817	-0.04%
2022/08/05	1	10.10	0	0.00	10.10	1	11,853	0.01%
2022/08/04	2	9.97	0	0.00	10.00	2	11,941	0.02%
2022/08/03	2	10.15	13	10.44	10.10	-11	11,891	-0.09%
2022/08/01	10	9.68	1	9.86	9.86	9	11,598	0.08%
2022/07/29	6	9.73	12	9.64	9.76	-6	11,598	-0.05%
2022/07/28	10	10.10	0	0.00	9.92	10	11,435	0.09%
2022/07/27	4	9.99	2	10.00	10.00	2	11,417	0.02%
2022/07/26	10	10.20	0	0.00	10.15	10	11,464	0.09%
2022/07/25	0	0.00	1	10.40	10.30	-1	11,537	-0.01%
2022/07/22	1	10.30	1	10.30	10.30	0	11,748	0.00%
2022/07/20	0	0.00	7	10.30	10.25	-7	12,415	-0.06%
2022/07/18	0	0.00	1	10.05	10.15	-1	13,027	-0.01%
2022/07/15	4	10.00	11	10.00	10.05	-7	13,082	-0.05%
2022/07/14	2	9.99	0	0.00	10.15	2	13,318	0.02%
2022/07/13	5	10.15	2	10.10	10.10	3	13,388	0.02%
2022/07/12	2	9.82	2	9.69	9.70	0	13,356	0.00%
2022/07/11	0	0.00	1	10.05	10.00	-1	13,293	-0.01%
2022/07/08	0	0.00	1	10.40	10.35	-1	13,265	-0.01%
2022/07/07	0	0.00	10	10.00	10.00	-10	13,159	-0.08%
2022/07/06	2	10.00	0	0.00	9.83	2	13,198	0.02%
2022/07/05	0	0.00	19	9.90	9.90	-19	13,024	-0.15%
2022/06/30	5	10.31	0	0.00	10.15	5	13,005	0.04%
2022/06/24	2	10.28	0	0.00	10.30	2	13,110	0.02%
2022/06/23	3	10.00	52	10.10	10.00	-49	13,199	-0.37%
2022/06/22	25	10.05	15	10.03	10.00	10	12,990	0.08%
2022/06/21	6	10.62	1	10.60	10.65	5	12,619	0.04%
2022/06/20	18	10.91	3	10.90	10.45	15	12,644	0.12%
2022/06/17	0	0.00	2	11.50	11.30	-2	12,419	-0.02%
2022/06/16	4	11.88	0	0.00	11.75	4	12,305	0.03%
2022/06/15	1	13.15	10	13.15	13.05	-9	12,223	-0.07%
2022/06/14	1	13.00	0	0.00	13.05	1	12,241	0.01%
2022/06/10	0	0.00	3	13.37	13.35	-3	12,786	-0.02%
2022/06/08	1	13.20	0	0.00	13.20	1	12,989	0.01%
2022/06/07	6	13.18	4	13.20	13.20	2	13,035	0.02%
2022/06/06	0	0.00	2	12.98	13.05	-2	13,019	-0.02%
2022/06/01	0.5	12.90	16	12.93	12.95	-15.5	13,306	-0.12%
2022/05/31	5	12.45	1	12.55	12.50	4	13,178	0.03%
2022/05/30	1	12.50	0	0.00	12.50	1	13,192	0.01%
2022/05/27	0	0.00	3	12.52	12.50	-3	13,158	-0.02%
2022/05/26	0	0.00	1	12.60	12.40	-1	13,188	-0.01%
2022/05/24	1	12.20	1	12.20	12.20	0	13,375	0.00%
2022/05/23	1	12.35	11	12.35	12.40	-10	13,416	-0.07%
2022/05/20	11	12.35	5	12.35	12.40	6	13,588	0.04%
2022/05/19	7	12.50	5	12.55	12.55	2	13,777	0.01%
2022/05/18	0	0.00	2	12.73	12.85	-2	13,778	-0.01%
2022/05/13	0	0.00	1	12.40	12.25	-1	13,833	-0.01%
2022/05/12	5	12.45	5	12.40	12.20	0	14,331	0.00%
2022/05/11	0	0.00	6	12.30	12.25	-6	14,436	-0.04%
2022/05/10	1	12.50	1	12.50	12.50	0	14,697	0.00%
2022/05/09	10	12.50	1	12.55	12.40	9	15,443	0.06%
2022/05/06	0	0.00	14	13.05	13.05	-14	15,546	-0.09%
2022/05/05	1	13.35	2	13.55	13.35	-1	15,600	-0.01%
2022/05/04	2	13.40	0	0.00	13.25	2	15,619	0.01%
2022/05/03	0	0.00	2	13.40	13.40	-2	15,778	-0.01%
2022/04/29	1	13.20	5	13.25	13.15	-4	15,867	-0.03%
2022/04/28	5	13.40	0	0.00	13.35	5	16,121	0.03%
2022/04/27	8	12.59	17	12.72	12.90	-9	16,718	-0.05%
2022/04/26	2	13.03	1	13.10	13.05	1	16,485	0.01%
2022/04/25	7	13.06	1	13.05	13.00	6	16,194	0.04%
2022/04/22	3	13.65	1	13.80	13.60	2	15,926	0.01%
2022/04/21	8	13.93	0	0.00	13.90	8	15,811	0.05%
2022/04/20	4	13.96	0	0.00	14.30	4	15,724	0.03%
2022/04/18	5	13.81	1	13.95	13.85	4	15,731	0.03%
2022/04/15	5	14.07	0	0.00	14.05	5	15,887	0.03%
2022/04/14	8.1	14.30	5	14.25	14.25	3.1	16,090	0.02%
2022/04/13	6	14.37	5	14.20	14.40	1	16,402	0.01%
2022/04/12	5	13.92	2	14.25	14.10	3	16,544	0.02%
2022/04/11	15	14.28	1	14.15	14.15	14	16,647	0.08%
2022/04/07	18	14.82	2	14.83	14.70	16	17,386	0.09%
2022/04/06	3	15.10	11	15.19	15.15	-8	17,352	-0.05%
2022/04/01	23	15.25	0	0.00	15.35	23	17,900	0.13%
2022/03/31	14	15.50	0	0.00	15.45	14	19,343	0.07%
2022/03/30	2	15.60	13	15.59	15.60	-11	19,430	-0.06%
2022/03/29	4	15.56	1	15.60	15.55	3	19,615	0.02%
2022/03/28	10	15.63	20	15.60	15.70	-10	19,812	-0.05%
2022/03/25	4	16.03	2	16.08	16.00	2	20,143	0.01%
2022/03/23	6	16.33	6	16.32	16.20	0	21,741	0.00%
2022/03/22	2	16.03	10	16.00	16.15	-8	22,014	-0.04%
2022/03/21	2	16.00	0	0.00	16.05	2	22,347	0.01%
2022/03/18	20	16.10	0	0.00	16.10	20	22,421	0.09%
2022/03/17	22	16.36	4	16.44	16.40	18	22,359	0.08%
2022/03/16	7	16.34	3	16.15	16.15	4	22,504	0.02%
2022/03/15	3	16.40	2.1	16.39	16.40	0.9	23,078	0.00%
2022/03/14	2	16.35	17	16.19	16.30	-15	23,355	-0.06%
2022/03/11	12	15.85	5	15.85	15.85	7	23,983	0.03%
2022/03/10	1	15.90	10	15.95	15.95	-9	24,102	-0.04%
2022/03/09	10	15.65	0	0.00	15.70	10	24,333	0.04%
2022/03/08	1	15.60	0	0.00	15.60	1	24,432	0.00%
2022/03/07	9	15.77	0	0.00	15.75	9	24,529	0.04%
2022/03/04	3	16.12	0	0.00	16.05	3	24,702	0.01%
2022/03/03	0	0.00	0.1	16.30	16.20	-0.1	24,982	0.00%
2022/03/02	1	16.20	4	16.20	16.20	-3	25,613	-0.01%
2022/03/01	0	0.00	7	16.19	16.20	-7	25,720	-0.03%
2022/02/25	1	15.70	6	15.70	15.85	-5	25,828	-0.02%
2022/02/24	17	15.89	16	15.81	15.65	1	26,071	0.00%
2022/02/23	4	16.05	0	0.00	16.05	4	26,383	0.02%
2022/02/22	9	16.09	5	16.00	16.05	4	27,804	0.01%
2022/02/21	3	16.00	3	16.10	16.45	0	29,701	0.00%
2022/02/18	3	16.15	3	16.25	16.25	0	29,904	0.00%
2022/02/17	2	16.20	11	16.33	16.30	-9	30,268	-0.03%
2022/02/16	6	16.35	2	16.20	16.30	4	30,499	0.01%
2022/02/15	2	16.08	0	0.00	16.05	2	30,853	0.01%
2022/02/14	9	16.18	8	16.14	16.20	1	31,207	0.00%
2022/02/11	9	17.04	1	17.00	17.00	8	31,057	0.03%
2022/02/10	2	17.63	8	17.54	17.55	-6	31,333	-0.02%
2022/02/09	12	17.64	14	17.65	17.70	-2	31,685	-0.01%
2022/02/08	0	0.00	3	16.93	16.85	-3	32,959	-0.01%
2022/02/07	4	16.10	6	16.40	16.60	-2	33,037	-0.01%
2022/01/26	4	16.08	6	16.06	16.05	-2	33,463	-0.01%
2022/01/25	7.3	16.11	5	16.13	16.00	2.3	33,890	0.01%
2022/01/24	2	16.35	0	0.00	16.45	2	34,005	0.01%
2022/01/21	13	16.93	5	16.98	16.85	8	34,378	0.02%
2022/01/20	9	17.28	12	17.38	17.40	-3	36,213	-0.01%
2022/01/19	7	16.59	0	0.00	16.75	7	35,509	0.02%
2022/01/18	8	16.74	0	0.00	16.70	8	35,499	0.02%
2022/01/17	0	0.00	2	16.30	16.70	-2	35,557	-0.01%
2022/01/13	1.3	16.66	0.1	16.70	16.60	1.2	35,823	0.00%
2022/01/12	0	0.00	0.2	17.00	16.75	-0.2	36,046	0.00%
2022/01/11	1	17.05	1	17.15	16.95	0	36,378	0.00%
2022/01/10	3	16.88	2	16.83	17.00	1	36,571	0.00%
2022/01/07	2	16.70	3	16.53	16.55	-1	36,644	0.00%
2022/01/06	7.3	16.98	3	16.95	16.90	4.3	36,878	0.01%
2022/01/05	6	17.46	2	17.48	17.30	4	36,778	0.01%
2022/01/04	5	17.78	5	17.72	17.65	0	36,928	0.00%
2022/01/03	14	17.91	9.7	17.79	17.75	4.3	36,955	0.01%
2021/12/30	5	18.21	1.1	18.11	18.10	3.9	36,797	0.01%
2021/12/29	1.6	17.72	1.1	17.75	17.80	0.4	36,356	0.00%
2021/12/28	5.5	17.85	4	17.79	17.80	1.5	36,662	0.00%
2021/12/27	18	17.89	29	17.87	17.90	-11	36,600	-0.03%
2021/12/24	1	17.10	0	0.00	17.15	1	35,416	0.00%
2021/12/23	4	17.09	7	17.14	17.15	-3	35,575	-0.01%
2021/12/22	1	17.25	14.1	17.29	17.25	-13.1	35,642	-0.04%
2021/12/21	8	17.03	9	17.01	17.15	-1	35,657	0.00%
2021/12/20	11.7	17.16	13	17.09	17.15	-1.3	35,737	0.00%
2021/12/17	11	16.90	23	16.88	16.90	-12	35,475	-0.03%
2021/12/16	1	16.55	62.6	16.51	16.50	-61.6	34,856	-0.18%
2021/12/15	10	16.28	22	16.10	16.35	-12	34,964	-0.03%
2021/12/14	5	15.88	2	15.80	15.80	3	34,836	0.01%
2021/12/13	2	16.28	2	16.10	16.10	0	34,785	0.00%
2021/12/10	60	16.30	7	16.27	16.15	53	34,865	0.15%
2021/12/09	11	16.69	17	16.68	16.45	-6	34,599	-0.02%
2021/12/08	11	16.35	8.1	16.42	16.40	2.9	33,827	0.01%
2021/12/07	31.1	16.28	19	16.37	16.35	12.1	33,695	0.04%
2021/12/03	32.1	15.94	33	15.71	15.75	-0.9	33,168	0.00%
2021/12/01	0	0.00	5	15.64	15.65	-5	34,562	-0.01%
2021/11/30	3	15.65	30.2	15.45	15.35	-27.2	34,801	-0.08%
2021/11/29	3	15.38	5.1	14.99	15.30	-2.1	34,841	-0.01%
2021/11/26	6	15.58	12.5	15.80	15.35	-6.5	35,024	-0.02%
2021/11/25	1	16.05	0	0.00	16.05	1	34,955	0.00%
2021/11/24	2.1	16.10	1	16.05	16.15	1.1	35,096	0.00%
2021/11/23	7	16.00	21	16.01	16.10	-14	35,572	-0.04%
2021/11/22	5	16.38	6	16.33	16.20	-1	35,557	0.00%
2021/11/19	74	16.48	78	16.23	16.25	-4	35,949	-0.01%
2021/11/18	57	15.95	28.2	15.98	15.95	28.8	35,535	0.08%
2021/11/17	5	15.30	22	15.17	15.15	-17	33,954	-0.05%
2021/11/16	4	14.80	0	0.00	14.80	4	34,161	0.01%
2021/11/15	4	15.25	1	15.30	15.15	3	34,204	0.01%
2021/11/12	1	14.65	17	14.89	15.15	-16	34,360	-0.05%
2021/11/11	24	14.73	13	14.93	14.65	11	34,336	0.03%
2021/11/10	14	14.89	7	14.88	14.85	7	34,415	0.02%
2021/11/09	11	15.11	2	15.15	15.10	9	34,858	0.03%
2021/11/08	9	15.43	2	15.40	15.45	7	34,649	0.02%
2021/11/05	28	15.37	21	15.39	15.30	7	34,789	0.02%
2021/11/04	10	14.45	7	14.61	14.45	3	33,372	0.01%
2021/11/03	1	14.45	9	14.50	14.50	-8	35,004	-0.02%
2021/11/02	1	14.15	13	14.17	14.10	-12	35,159	-0.03%
2021/11/01	1	14.15	23	14.10	14.05	-22	37,604	-0.06%
2021/10/29	27.3	14.25	36	14.15	14.10	-8.7	41,173	-0.02%
2021/10/28	53	14.42	32	14.24	14.00	21	41,266	0.05%
2021/10/27	1	13.75	1	13.65	13.70	0	39,546	0.00%
2021/10/25	0	13.65	4	13.58	13.65	-4	40,438	-0.01%
2021/10/22	10	13.37	9	13.38	13.40	1	41,792	0.00%
2021/10/21	2	13.80	17	13.70	13.80	-15	42,031	-0.04%
2021/10/20	5	13.70	0	0.00	13.65	5	42,833	0.01%
2021/10/19	0	13.90	5	13.90	13.85	-5	43,495	-0.01%
2021/10/18	14	13.39	0	0.00	13.40	14	44,455	0.03%
2021/10/15	1	13.75	3	13.90	13.65	-2	45,881	0.00%
2021/10/14	6	13.51	4	13.63	13.65	2	46,426	0.00%
2021/10/13	7	13.70	0	0.00	13.65	7	46,879	0.01%
2021/10/12	20	13.99	10	14.09	13.90	10	47,690	0.02%
2021/10/08	4	15.10	6	15.22	14.70	-2	48,467	0.00%
2021/10/07	0	0.00	6	14.79	14.75	-6	50,686	-0.01%
2021/10/06	4	14.60	14	14.54	14.50	-10	52,061	-0.02%
2021/10/05	1	14.30	84	14.69	14.70	-83	53,002	-0.16%
2021/10/04	26	14.26	0	0.00	14.00	26	55,702	0.05%
2021/10/01	2	14.70	5	14.80	14.70	-3	63,252	0.00%
2021/09/30	4	15.34	1	15.20	15.20	3	63,846	0.00%
2021/09/29	1	15.20	1	15.40	15.30	0	64,336	0.00%
2021/09/28	17	15.61	23	15.49	15.45	-6	65,706	-0.01%
2021/09/27	24	15.88	11	15.70	15.95	13	69,028	0.02%
2021/09/24	11	15.55	11	15.49	15.55	0	69,663	0.00%
2021/09/23	3	15.25	7	15.00	15.25	-4	70,495	-0.01%
2021/09/22	13	14.68	13	14.69	14.75	0	72,021	0.00%
2021/09/17	0	0.00	19	15.20	15.35	-19	73,524	-0.03%
2021/09/16	3	15.27	0	0.00	15.15	3	75,175	0.00%
2021/09/15	2	15.35	5	15.40	15.35	-3	76,813	0.00%
2021/09/13	2	15.80	12	15.53	15.70	-10	81,024	-0.01%
2021/09/10	2	15.70	2	15.75	15.70	0	83,880	0.00%
2021/09/09	4	15.35	0	0.00	15.40	4	89,987	0.00%
2021/09/08	3.1	15.31	17.1	15.27	15.30	-14	93,439	-0.01%
2021/09/07	5	15.40	5	15.55	15.75	0	96,669	0.00%
2021/09/06	9	15.26	7.3	15.13	15.30	1.7	97,950	0.00%
2021/09/03	14.1	15.89	9	15.89	15.75	5.1	99,545	0.01%
2021/09/02	9	16.19	17	16.16	16.00	-8	101,778	-0.01%
2021/09/01	6	16.58	1	16.45	16.40	5	104,264	0.00%
2021/08/31	6	16.04	7	15.99	16.10	-1	106,530	0.00%
2021/08/30	7	16.49	1	16.45	16.40	6	112,518	0.01%
2021/08/27	17.1	16.83	11	16.74	16.65	6.1	116,763	0.01%
2021/08/26	5	16.55	18	16.51	16.50	-13	121,604	-0.01%
2021/08/25	56.3	16.69	57	16.83	16.50	-0.7	126,585	0.00%
2021/08/24	25	16.26	27	16.32	16.20	-2	134,023	0.00%
2021/08/23	17	17.06	12	17.04	17.15	5	139,189	0.00%
2021/08/20	22	17.53	20	17.46	17.35	2	142,840	0.00%
2021/08/19	29	18.08	14	18.13	18.00	15	144,936	0.01%
2021/08/18	70	18.41	61	18.24	18.75	9	147,518	0.01%
2021/08/17	2	18.25	6	18.48	18.20	-4	152,240	0.00%
2021/08/16	129	18.31	117	18.14	18.20	12	156,138	0.01%	大買/大賣/
2021/08/13	42	18.71	2	18.83	18.60	40	159,363	0.03%
2021/08/12	74	19.21	56	19.10	19.10	18	163,069	0.01%
2021/08/11	64	19.18	58	19.37	19.10	6	166,411	0.00%
2021/08/10	15.2	19.44	5	19.50	19.15	10.2	166,244	0.01%
2021/08/09	28.2	19.85	7.2	19.86	19.65	21.1	169,040	0.01%
2021/08/06	5	20.67	16	20.60	20.65	-11	168,295	-0.01%
2021/08/05	160.1	21.20	173	21.18	20.75	-13	169,316	-0.01%	大買/大賣/
2021/08/04	111.1	20.79	120	20.88	21.55	-8.9	167,750	-0.01%	大買/大賣/
2021/08/03	8	19.53	25	19.63	19.60	-17	165,072	-0.01%
2021/08/02	3	19.23	10	19.19	19.50	-7	165,346	0.00%
2021/07/30	18	19.17	15	19.38	18.95	3	166,213	0.00%
2021/07/29	5	19.21	4	19.26	19.20	1	167,520	0.00%
2021/07/28	38	18.89	16	19.12	19.10	22	168,461	0.01%
2021/07/27	7	19.72	2	19.98	19.50	5	167,817	0.00%
2021/07/26	11	20.43	20.2	20.39	20.15	-9.2	168,991	-0.01%
2021/07/23	12	19.57	36	19.55	19.90	-24	174,829	-0.01%
2021/07/22	28	19.68	40	19.72	19.25	-12	181,060	-0.01%
2021/07/21	63	19.15	28.3	19.47	18.90	34.8	185,351	0.02%
2021/07/20	46.2	20.01	54	20.07	19.95	-7.8	188,577	0.00%
2021/07/19	28	20.33	10	20.33	20.35	18	195,515	0.01%
2021/07/16	30	20.82	7	20.90	20.70	23	204,728	0.01%
2021/07/15	19.1	20.87	17	21.05	21.10	2.1	207,969	0.00%
2021/07/14	91	21.47	32	21.28	20.85	59	209,517	0.03%
2021/07/13	36	22.49	77.3	22.41	22.30	-41.3	210,191	-0.02%
2021/07/12	37	22.20	25	22.31	22.15	12	210,295	0.01%
2021/07/09	146.1	22.60	110	22.76	22.40	36.1	211,543	0.02%	大買/大賣/
2021/07/08	261.3	23.42	356	23.48	22.95	-94.8	213,078	-0.04%	大買/大賣/
2021/07/07	48	22.49	58	22.27	21.90	-10	211,524	0.00%
2021/07/06	70	22.18	12	22.16	22.15	58	213,873	0.03%
2021/07/05	41.2	22.63	64	22.72	22.65	-22.8	216,773	-0.01%
2021/07/02	77	22.94	103	22.95	22.80	-26	217,536	-0.01%	大賣/
2021/07/01	30	22.27	58	22.16	21.90	-28	217,824	-0.01%
2021/06/30	12	22.05	18.6	22.05	22.10	-6.6	219,200	0.00%
2021/06/29	102	22.27	45	22.25	22.00	57	220,106	0.03%	大買/
2021/06/28	116.2	22.94	198.3	22.90	23.00	-82.1	220,859	-0.04%	大買/大賣/
2021/06/25	43.6	22.82	88	22.71	22.45	-44.4	226,567	-0.02%
2021/06/24	31	22.69	20	22.59	22.50	11	229,600	0.00%
2021/06/23	37	22.72	63	22.49	22.75	-26	230,016	-0.01%
2021/06/22	124	22.63	88	22.48	22.05	36	229,370	0.02%	大買/
2021/06/21	118	22.47	166	22.59	22.40	-48	229,444	-0.02%	大買/大賣/
2021/06/18	211	22.89	190	22.91	22.30	21	228,884	0.01%	大買/大賣/
2021/06/17	77	21.39	124	21.51	22.15	-47	224,245	-0.02%	大賣/
2021/06/16	111	20.89	124	20.62	20.15	-13	221,465	-0.01%	大買/大賣/
2021/06/15	108	22.34	87	22.02	21.90	21	218,620	0.01%	大買/
2021/06/11	132	22.35	62	22.53	22.75	70	216,927	0.03%	大買/
2021/06/10	46.5	22.12	26	21.80	21.85	20.5	214,422	0.01%
2021/06/09	72.5	22.94	49	22.92	22.40	23.5	211,901	0.01%
2021/06/08	103.4	23.85	70.3	23.88	23.50	33.1	209,416	0.02%	大買/
2021/06/07	196	25.10	223.8	25.00	24.20	-27.8	207,357	-0.01%	大買/大賣/
2021/06/04	121	24.68	125	24.68	24.60	-4	201,513	0.00%	大買/大賣/
2021/06/03	169	24.20	174	24.34	24.30	-5	197,393	0.00%	大買/大賣/
2021/06/02	134.7	24.18	96	24.13	23.90	38.7	192,372	0.02%	大買/
2021/06/01	296	24.33	266	24.50	24.05	30	187,830	0.02%	大買/大賣/
2021/05/31	196.2	22.46	211.7	22.78	23.40	-15.5	180,490	-0.01%	大買/大賣/
2021/05/28	229	21.25	257.6	21.12	21.30	-28.6	175,194	-0.02%	大買/大賣/
2021/05/27	76	20.07	54	20.44	20.20	22	172,741	0.01%
2021/05/26	115.6	20.59	34	20.91	20.20	81.6	171,745	0.05%	大買/
2021/05/25	141	20.80	159	20.63	20.80	-18	172,667	-0.01%	大買/大賣/
2021/05/24	137	19.52	89	19.73	19.70	48	171,172	0.03%	大買/
2021/05/21	152.5	19.63	123	19.67	19.20	29.5	168,330	0.02%	大買/大賣/
2021/05/20	149	19.39	97	19.42	18.80	52	166,761	0.03%	大買/
2021/05/19	72.2	18.97	29	18.98	19.65	43.2	164,667	0.03%
2021/05/18	17	17.40	15	17.89	17.90	2	162,294	0.00%
2021/05/17	41	16.82	79	17.31	16.30	-38	163,142	-0.02%
2021/05/14	50	18.72	8	18.21	17.95	42	160,995	0.03%
2021/05/13	32	17.79	22	16.98	17.75	10	163,731	0.01%
2021/05/12	21	18.95	38	19.17	18.60	-17	166,531	-0.01%
2021/05/11	58.1	20.83	12.3	20.81	20.65	45.8	166,352	0.03%
2021/05/10	36	23.06	14.4	23.00	22.90	21.6	166,427	0.01%
2021/05/07	19.4	23.04	51	22.28	23.40	-31.6	166,980	-0.02%
2021/05/06	54	21.91	46	22.63	21.30	8	166,794	0.00%
2021/05/05	24.1	23.68	44	23.74	23.50	-19.9	166,123	-0.01%
2021/05/04	25.3	24.30	17	24.14	23.65	8.3	166,468	0.00%
2021/05/03	80	26.45	26.1	26.46	26.25	53.9	166,838	0.03%
2021/04/29	168.5	29.73	254	29.09	29.15	-85.5	165,710	-0.05%	大買/大賣/
2021/04/28	269	27.64	156	28.16	28.85	113	160,333	0.07%	大買/大賣/鉅額交易
2021/04/27	83.1	25.86	119.1	25.82	26.25	-36	154,945	-0.02%	大賣/
2021/04/26	140.2	24.32	78	24.28	24.20	62.2	150,596	0.04%	大買/
2021/04/23	191.4	23.62	294.2	23.24	23.95	-102.8	146,878	-0.07%	大買/大賣/鉅額交易
2021/04/22	326.5	22.66	156.2	22.44	22.50	170.3	140,627	0.12%	大買/大賣/鉅額交易
2021/04/21	64.5	20.27	89.3	20.60	21.15	-24.8	131,819	-0.02%
2021/04/20	534	18.80	522	19.34	19.25	12	130,292	0.01%	大買/大賣/
2021/04/19	24	18.68	39	18.96	18.90	-15	129,559	-0.01%
2021/04/16	15	18.26	31	18.36	18.60	-16	127,514	-0.01%
2021/04/15	64	18.36	25	18.41	18.20	39	126,478	0.03%
2021/04/14	84	18.22	93	18.22	18.30	-9	124,728	-0.01%
2021/04/13	82.3	19.00	173	18.89	18.55	-90.7	121,260	-0.07%	大賣/
2021/04/12	17	18.51	29	18.37	18.85	-12	115,421	-0.01%
2021/04/09	51	17.15	98.1	17.12	17.15	-47.1	112,717	-0.04%
2021/04/08	44	16.45	5	16.59	16.50	39	110,854	0.04%
2021/04/07	12.1	16.06	32.1	16.13	16.40	-20	109,735	-0.02%
2021/04/06	41	15.88	9	15.95	15.65	32	108,193	0.03%
2021/04/01	14	15.46	21	15.49	15.70	-7	107,678	-0.01%
2021/03/31	147	15.66	181	15.57	15.40	-34	106,907	-0.03%	大買/大賣/
2021/03/30	189	15.34	99.1	15.40	15.65	89.9	105,416	0.09%	大買/
2021/03/29	50	14.92	65.8	14.71	15.15	-15.8	98,553	-0.02%
2021/03/26	9.2	13.83	32	13.86	13.80	-22.8	95,196	-0.02%
2021/03/25	9	13.70	132	13.61	13.45	-123	94,588	-0.13%	大賣/鉅額交易
2021/03/24	34	13.46	96	13.57	13.65	-62	93,874	-0.07%
2021/03/23	144	13.37	26	13.45	13.20	118	92,716	0.13%	大買/鉅額交易
2021/03/22	22.2	13.19	118	13.04	13.25	-95.8	91,335	-0.10%	大賣/
2021/03/19	109	12.63	2	12.70	12.70	107	91,556	0.12%	大買/鉅額交易
2021/03/18	0	0.00	84	12.90	12.85	-84	94,542	-0.09%
2021/03/17	5	12.75	0	0.00	12.75	5	96,454	0.01%
2021/03/16	2	12.73	4	12.75	12.70	-2	99,621	0.00%
2021/03/15	34	12.70	1	12.70	12.65	33	102,359	0.03%
2021/03/12	11	12.80	3	12.85	12.80	8	104,727	0.01%
2021/03/11	3	12.85	13	12.89	12.85	-10	111,263	-0.01%
2021/03/10	9	12.63	10	12.55	12.60	-1	117,133	0.00%
2021/03/09	11	12.18	11	12.30	12.35	0	119,843	0.00%
2021/03/08	36	12.33	22	12.36	12.20	14	123,503	0.01%
2021/03/05	62	12.32	4	12.35	12.25	58	128,008	0.05%
2021/03/04	52	12.69	9	12.56	12.60	43	129,789	0.03%
2021/03/03	16	12.66	7	12.79	12.90	9	129,956	0.01%
2021/03/02	48	13.04	11.6	13.48	12.65	36.5	129,753	0.03%
2021/02/26	44	13.29	17.1	13.44	13.20	27	129,022	0.02%
2021/02/25	57.1	13.85	73	13.88	13.70	-15.9	127,918	-0.01%
2021/02/24	28	13.71	44	13.57	13.40	-16	124,477	-0.01%
2021/02/23	29	13.28	13	13.35	13.40	16	121,039	0.01%
2021/02/22	39	13.34	76	13.27	13.25	-37	120,120	-0.03%
2021/02/19	11	13.03	8	13.06	13.00	3	118,117	0.00%
2021/02/18	4	12.66	1	12.65	12.75	3	116,023	0.00%
2021/02/17	23	12.88	5	12.84	12.75	18	115,120	0.02%
2021/02/05	6	12.89	9.1	13.11	12.85	-3.1	114,076	0.00%
2021/02/04	118	13.17	138	13.23	13.00	-20	113,295	-0.02%	大買/大賣/
2021/02/03	31	12.92	136.5	12.75	13.05	-105.5	110,178	-0.10%	大賣/鉅額交易
2021/02/02	3	12.52	3	12.48	12.40	0	106,475	0.00%
2021/02/01	0	0.00	1	12.25	12.30	-1	105,949	0.00%
2021/01/29	108.1	12.26	110	12.06	12.10	-1.9	107,088	0.00%	大買/大賣/
2021/01/28	9	11.71	36	11.67	11.85	-27	106,842	-0.03%
2021/01/27	14	12.28	32	12.50	12.10	-18	107,419	-0.02%
2021/01/26	45	12.70	31	12.48	12.45	14	107,066	0.01%
2021/01/25	14	12.50	15.1	12.50	12.60	-1.1	105,774	0.00%
2021/01/22	0	0.00	80	12.25	12.40	-80	105,871	-0.08%
2021/01/21	10	12.55	12	12.44	12.20	-2	107,119	0.00%
2021/01/20	21	12.22	6	12.37	11.95	15	107,216	0.01%
2021/01/19	0	0.00	8	12.37	12.40	-8	108,780	-0.01%
2021/01/18	4	12.21	10	12.05	12.10	-6	112,161	-0.01%
2021/01/15	10	12.46	13	12.46	12.35	-3	111,455	0.00%
2021/01/14	3	12.85	12	12.78	12.70	-9	110,046	-0.01%
2021/01/13	36	12.75	26	12.81	12.60	10	109,478	0.01%
2021/01/12	32	12.25	10	12.65	12.10	22	106,865	0.02%
2021/01/11	116	12.40	7	12.17	12.35	109	105,194	0.10%	大買/鉅額交易
2021/01/08	3	11.73	4	11.78	11.95	-1	104,587	0.00%
2021/01/07	7	12.14	2	12.10	12.05	5	104,360	0.00%
2021/01/06	45	11.90	12	11.74	11.80	33	104,398	0.03%
2021/01/05	6	12.05	1	12.10	12.15	5	103,615	0.00%
2021/01/04	18	12.33	57	12.42	12.35	-39	103,539	-0.04%
2020/12/31	60	12.29	24	12.19	12.30	36	103,244	0.03%
2020/12/30	93	12.85	32	12.78	12.80	61	102,074	0.06%
2020/12/29	19	13.33	6	13.33	13.25	13	101,536	0.01%
2020/12/28	40	13.14	122	13.17	13.15	-82	100,354	-0.08%	大賣/
2020/12/25	3	12.83	4	12.81	12.80	-1	98,475	0.00%
2020/12/24	1	12.75	11.2	12.73	12.60	-10.2	97,383	-0.01%
2020/12/23	16	12.36	27	12.44	12.35	-11	96,554	-0.01%
2020/12/22	13	12.62	30	12.64	12.35	-17	96,480	-0.02%
2020/12/21	6	12.52	3	12.55	12.55	3	95,975	0.00%
2020/12/18	16.3	12.74	2	12.73	12.60	14.3	94,785	0.02%
2020/12/17	31	13.05	24	12.91	12.95	7	94,170	0.01%
2020/12/16	3	12.98	29	12.86	12.85	-26	93,799	-0.03%
2020/12/15	62	12.94	168	12.86	12.65	-106	92,965	-0.11%	大賣/鉅額交易
2020/12/14	212	13.29	68	13.46	13.20	144	91,334	0.16%	大買/鉅額交易
2020/12/11	52	13.09	41	13.23	12.95	11	88,457	0.01%
2020/12/10	180	13.47	71	13.27	13.25	109	86,829	0.13%	大買/鉅額交易
2020/12/09	83.1	12.94	140	12.95	13.20	-57	84,724	-0.07%	大賣/
2020/12/08	40	12.95	33.6	12.87	12.80	6.4	87,771	0.01%
2020/12/07	122	12.97	100	12.97	12.60	22	89,206	0.02%	大買/
2020/12/04	140	12.25	193	11.84	12.50	-53	83,370	-0.06%	大買/大賣/
2020/12/03	92	11.64	10	11.52	11.45	82	77,395	0.11%
2020/12/02	132	11.33	82	11.46	11.50	50	75,026	0.07%	大買/
2020/12/01	17	10.61	22	10.62	10.80	-5	73,886	-0.01%
2020/11/30	4	10.25	52	10.10	10.05	-48	72,835	-0.07%
2020/11/27	26	9.84	2	9.90	9.83	24	70,966	0.03%
2020/11/26	11	9.67	18	9.70	9.74	-7	70,438	-0.01%
2020/11/25	1	9.78	28	9.65	9.63	-27	70,341	-0.04%
2020/11/24	13	9.57	45	9.54	9.54	-32	70,215	-0.05%
2020/11/23	23	9.47	16	9.49	9.47	7	72,278	0.01%
2020/11/20	0	0.00	3	9.42	9.38	-3	72,252	0.00%
2020/11/19	17	9.51	3	9.49	9.50	14	73,259	0.02%
2020/11/18	4	9.36	4	9.33	9.36	0	73,179	0.00%
2020/11/17	14.2	9.30	19	9.29	9.30	-4.8	73,967	-0.01%
2020/11/13	10	9.36	0	0.00	9.37	10	76,720	0.01%
2020/11/12	2	9.34	0	0.00	9.22	2	77,574	0.00%
2020/11/11	24	9.42	43	9.44	9.36	-19	78,530	-0.02%
2020/11/10	27	9.59	7.2	9.62	9.52	19.8	80,040	0.02%
2020/11/09	7	9.61	60	9.71	9.59	-53	79,424	-0.07%
2020/11/06	70	9.62	17	9.66	9.52	53	79,035	0.07%
2020/11/05	14	9.60	14	9.60	9.60	0	77,032	0.00%
2020/11/04	23	9.45	29	9.51	9.49	-6	76,316	-0.01%
2020/11/03	1	9.40	2	9.36	9.40	-1	75,541	0.00%
2020/11/02	11	9.18	6	9.19	9.22	5	76,211	0.01%
2020/10/30	51	9.37	22	9.42	9.15	29	78,505	0.04%
2020/10/29	151	9.23	135	9.28	9.51	16	79,248	0.02%	大買/大賣/
2020/10/28	29	9.49	13	9.55	9.40	16	77,512	0.02%
2020/10/27	82	9.73	22	9.82	9.65	60	76,397	0.08%
2020/10/26	94	9.82	32	9.67	10.15	62	73,390	0.08%
2020/10/23	0	0.00	1	9.27	9.28	-1	68,808	0.00%
2020/10/22	13	9.11	4	9.09	9.11	9	68,779	0.01%
2020/10/21	0	0.00	1	9.20	9.10	-1	69,125	0.00%
2020/10/20	5	9.08	10	9.10	9.07	-5	69,427	-0.01%
2020/10/19	10	9.05	10	9.08	9.09	0	71,893	0.00%
2020/10/16	11	9.09	20	8.97	8.98	-9	73,994	-0.01%
2020/10/15	1	9.08	0	0.00	9.11	1	74,709	0.00%
2020/10/14	14	9.17	22	9.17	9.11	-8	74,511	-0.01%
2020/10/13	20	9.09	6	9.10	9.10	14	73,837	0.02%
2020/10/12	0	0.00	17	9.10	9.01	-17	73,373	-0.02%
2020/10/08	0	0.00	6	9.01	9.00	-6	72,880	-0.01%
2020/10/07	0	0.00	6	9.01	9.02	-6	72,659	-0.01%
2020/10/06	2	8.93	13	8.97	9.02	-11	72,111	-0.02%
2020/10/05	4	8.85	3	8.86	8.75	1	71,536	0.00%
2020/09/30	11	8.39	2	8.42	8.48	9	70,465	0.01%
2020/09/29	10	8.30	1	8.30	8.27	9	70,393	0.01%
2020/09/25	0	0.00	38	8.29	8.13	-38	70,769	-0.05%
2020/09/24	65	8.49	19	8.59	8.40	46	70,084	0.07%
2020/09/23	4	8.93	1	9.01	8.90	3	69,144	0.00%
2020/09/22	10	9.00	0	0.00	9.01	10	68,795	0.01%
2020/09/21	0	0.00	1	9.17	9.02	-1	68,398	0.00%
2020/09/18	12	9.02	11	9.00	9.04	1	67,737	0.00%
2020/09/17	0	0.00	16	9.04	9.04	-16	67,579	-0.02%
2020/09/16	11	8.91	15	8.92	8.89	-4	67,249	-0.01%
2020/09/15	8	9.15	4	9.11	9.05	4	66,450	0.01%
2020/09/14	13	9.24	8	9.30	9.16	5	65,823	0.01%
2020/09/11	27	9.77	17	9.76	9.37	10	64,872	0.02%
2020/09/10	17	9.40	58.2	9.69	9.69	-41.2	59,009	-0.07%
2020/09/09	0	0.00	6	8.80	8.81	-6	55,050	-0.01%
2020/09/08	6	8.75	6	8.72	8.73	0	54,109	0.00%
2020/09/07	13	8.78	20	8.65	8.62	-7	53,593	-0.01%
2020/09/04	10	8.70	0	0.00	8.75	10	53,054	0.02%
2020/09/03	38	8.66	48	8.74	8.95	-10	50,714	-0.02%
2020/09/02	31	8.23	43	8.27	8.26	-12	47,165	-0.03%
2020/09/01	11.2	8.05	94	8.15	8.22	-82.8	47,060	-0.18%
2020/08/31	85	8.11	12	8.19	8.04	73	46,996	0.16%
2020/08/28	6	8.09	2	8.11	8.06	4	46,982	0.01%
2020/08/27	9	8.15	48	8.28	8.20	-39	47,495	-0.08%
2020/08/26	10	7.90	50	7.99	7.95	-40	44,841	-0.09%
2020/08/25	75	7.98	120	8.09	7.92	-45	44,419	-0.10%	大賣/
2020/08/24	73	7.85	10	7.99	7.83	63	43,148	0.15%
2020/08/21	43	7.90	11	7.97	7.86	32	42,790	0.07%
2020/08/20	30	7.94	42	8.10	7.89	-12	41,796	-0.03%
2020/08/19	29	8.43	11	8.44	8.43	18	40,109	0.04%
2020/08/18	22	8.30	23	8.28	8.20	-1	38,429	0.00%
2020/08/17	19	8.31	17	8.31	8.20	2	37,205	0.01%
2020/08/14	13	8.13	8	8.14	8.30	5	35,660	0.01%
2020/08/13	0	0.00	2	7.72	7.65	-2	33,352	-0.01%
2020/08/12	0	0.00	1	7.69	7.70	-1	33,278	0.00%
2020/08/10	5	7.72	5	7.75	7.71	0	32,763	0.00%
2020/08/07	17	7.77	2	7.99	7.72	15	32,445	0.05%
2020/08/06	3	8.06	3	8.06	8.00	0	31,654	0.00%
2020/08/05	9	7.89	11	8.02	8.01	-2	30,288	-0.01%
2020/08/04	1	7.52	0	0.00	7.67	1	27,915	0.00%
2020/07/30	0	0.00	80	6.97	7.03	-80	25,525	-0.31%
2020/07/29	50	6.76	70	6.84	6.77	-20	25,209	-0.08%
2020/07/28	110	6.85	11	7.05	6.76	99	25,165	0.39%	大買/
2020/07/27	5	7.18	5	7.05	7.00	0	24,787	0.00%
2020/07/24	6	7.38	11	7.30	7.17	-5	24,487	-0.02%
2020/07/23	12	7.87	9	7.76	7.62	3	23,626	0.01%
2020/07/22	31	7.61	24	7.55	7.70	7	21,353	0.03%
2020/07/21	1	6.97	2	6.99	7.00	-1	19,001	-0.01%
2020/07/20	1	6.59	0	0.00	6.60	1	17,841	0.01%
2020/07/15	0	0.00	1	6.63	6.52	-1	18,305	-0.01%
2020/07/13	0	0.00	10	6.63	6.62	-10	20,849	-0.05%
2020/07/09	3	6.71	2	6.74	6.67	1	20,946	0.00%
2020/07/06	17	6.78	27	6.69	6.68	-10	21,020	-0.05%
2020/07/03	1	6.54	0	0.00	6.49	1	20,533	0.00%
2020/07/02	0	0.00	9	6.54	6.55	-9	20,708	-0.04%
2020/07/01	0	0.00	73	6.51	6.48	-73	21,032	-0.35%
2020/06/24	73	6.64	0	0.00	6.61	73	21,797	0.33%
2020/06/23	20	6.58	26	6.60	6.61	-6	21,947	-0.03%
2020/06/22	0	0.00	3	6.61	6.52	-3	21,870	-0.01%
2020/06/19	0	0.00	1	6.68	6.55	-1	22,019	0.00%
2020/06/18	0	0.00	4	6.62	6.61	-4	21,905	-0.02%
2020/06/17	10	6.39	10	6.42	6.50	0	21,679	0.00%
2020/06/12	5	6.26	0	0.00	6.33	5	22,344	0.02%
2020/06/11	11	6.58	1	6.59	6.41	10	22,477	0.04%
2020/06/10	32	6.61	20	6.62	6.60	12	22,375	0.05%
2020/06/08	2	6.53	0	0.00	6.51	2	22,518	0.01%
2020/06/05	0	0.00	235	6.45	6.44	-235	22,099	-1.06%	大賣/鉅額交易
2020/06/04	234	6.37	0	0.00	6.29	234	21,715	1.08%	大買/鉅額交易
2020/06/03	0	0.00	3	6.42	6.44	-3	21,271	-0.01%
2020/06/01	0	0.00	1.2	6.01	6.00	-1.2	20,022	-0.01%
2020/05/29	5	5.91	0	0.00	5.90	5	20,127	0.02%
2020/05/28	0	0.00	1	6.02	5.94	-1	20,476	0.00%
2020/05/27	10	5.98	0	0.00	5.98	10	20,655	0.05%
2020/05/25	4	5.87	0	0.00	5.87	4	21,087	0.02%
2020/05/19	1	6.02	1	6.00	6.02	0	21,398	0.00%
2020/05/18	0	0.00	1	6.00	5.93	-1	21,415	0.00%
2020/05/15	1	6.04	0	0.00	6.00	1	21,490	0.00%
2020/05/14	0	0.00	5	6.09	6.02	-5	21,669	-0.02%
2020/05/12	0	0.00	2	6.30	6.24	-2	21,921	-0.01%
2020/05/07	0	0.00	5	6.21	6.28	-5	21,867	-0.02%
2020/05/06	1	6.21	0	0.00	6.17	1	21,963	0.00%
2020/05/05	0	0.00	3	6.21	6.21	-3	22,112	-0.01%
2020/04/30	5	6.34	7	6.37	6.32	-2	22,841	-0.01%
2020/04/27	0	0.00	2	6.28	6.24	-2	25,148	-0.01%
2020/04/24	1	6.06	0	0.00	6.06	1	26,845	0.00%
2020/04/22	0	0.00	2	6.01	6.08	-2	27,149	-0.01%
2020/04/20	41	6.12	40	6.15	6.13	1	27,460	0.00%
2020/04/17	84	6.37	79	6.28	6.20	5	28,226	0.02%
2020/04/16	3	6.21	3	6.21	6.21	0	25,867	0.00%
2020/04/15	0	0.00	1	6.28	6.28	-1	25,942	0.00%
2020/04/14	1	6.08	0	0.00	6.12	1	26,088	0.00%
2020/04/13	12	5.98	10	5.99	5.98	2	26,223	0.01%
2020/04/10	10	5.85	10	5.87	5.92	0	26,495	0.00%
2020/04/09	2	5.83	0	0.00	5.81	2	26,787	0.01%
2020/04/08	0	0.00	6	5.73	5.80	-6	26,770	-0.02%
2020/04/07	10	5.76	10	5.81	5.67	0	26,755	0.00%
2020/04/06	0	0.00	1	5.71	5.64	-1	26,630	0.00%
2020/04/01	7	5.65	4	5.49	5.68	3	26,499	0.01%
2020/03/30	0	0.00	5	5.20	5.23	-5	26,992	-0.02%
2020/03/27	0	0.00	2	5.43	5.31	-2	27,042	-0.01%
2020/03/26	5	5.23	0	0.00	5.26	5	27,026	0.02%
2020/03/24	0	0.00	3	5.00	4.94	-3	28,221	-0.01%
2020/03/23	1	4.87	0	0.00	4.86	1	28,658	0.00%
2020/03/20	2	5.07	6	5.01	5.10	-4	29,560	-0.01%
2020/03/19	4	4.85	0	0.00	4.66	4	30,898	0.01%
2020/03/18	15	5.33	0	0.00	5.17	15	31,962	0.05%
2020/03/17	28	5.35	20	5.13	5.29	8	32,560	0.02%
2020/03/16	2	5.73	2	5.84	5.49	0	33,784	0.00%
2020/03/13	3	5.51	1	5.48	5.86	2	36,065	0.01%
2020/03/12	1	6.35	0	0.00	6.06	1	37,130	0.00%
2020/03/10	0	0.00	1	6.81	6.88	-1	36,595	0.00%
2020/03/05	0	0.00	1	7.10	7.05	-1	37,061	0.00%
2020/03/03	1	6.85	1	6.99	6.94	0	37,815	0.00%
2020/03/02	1	6.44	0	0.00	6.72	1	38,050	0.00%
2020/02/27	7	6.74	0	0.00	6.59	7	37,861	0.02%
2020/02/26	12	6.94	0	0.00	6.88	12	37,698	0.03%
2020/02/25	0	0.00	4	6.91	6.97	-4	37,531	-0.01%
2020/02/24	5	7.02	0	0.00	7.02	5	37,438	0.01%
2020/02/17	2	7.05	0	0.00	7.05	2	37,072	0.01%
2020/02/10	1	7.52	0	0.00	7.50	1	36,769	0.00%
2020/02/06	8	7.63	8	7.65	7.69	0	36,776	0.00%
2020/02/05	1	7.65	0	0.00	7.59	1	37,075	0.00%
2020/02/04	2	7.65	0	0.00	7.64	2	36,723	0.01%
2020/02/03	1	7.69	4	7.35	7.62	-3	36,309	-0.01%
2020/01/31	0	0.00	10	7.46	7.50	-10	35,306	-0.03%
2020/01/30	3	7.56	0	0.00	7.55	3	34,571	0.01%
2020/01/20	3	8.46	5	8.43	8.38	-2	33,423	-0.01%
2020/01/17	0	0.00	1	8.16	8.18	-1	31,390	0.00%
2020/01/14	0.2	8.07	4	8.16	8.12	-3.8	30,873	-0.01%
2020/01/13	29	7.94	2	8.08	8.14	27	30,454	0.09%
2020/01/10	2	7.90	0	0.00	7.85	2	29,976	0.01%
2020/01/09	2	7.82	0	0.00	7.77	2	29,873	0.01%
2020/01/07	5	7.90	0	0.00	7.84	5	29,419	0.02%
2020/01/06	1	7.80	1	7.90	7.80	0	29,317	0.00%
2019/12/31	0	0.00	7	8.13	8.09	-7	28,571	-0.02%
2019/12/26	1	8.07	13	8.05	8.06	-12	28,025	-0.04%
2019/12/25	7	8.09	9	8.16	8.09	-2	27,904	-0.01%
2019/12/24	0	0.00	2	7.95	7.95	-2	27,107	-0.01%
2019/12/23	3	8.04	0	0.00	7.96	3	27,090	0.01%
2019/12/20	0	0.00	1	7.90	7.95	-1	27,025	0.00%
2019/12/19	1	8.00	9	7.99	7.85	-8	26,617	-0.03%
2019/12/18	2	8.16	0	0.00	8.10	2	25,626	0.01%
2019/12/17	11	8.16	5	8.08	8.07	6	25,955	0.02%
2019/12/16	8	8.26	17	8.19	8.21	-9	25,081	-0.04%
2019/12/13	5	7.82	7	7.93	7.97	-2	23,446	-0.01%
2019/12/12	0	0.00	2	7.64	7.69	-2	21,940	-0.01%
2019/12/11	30	7.65	22	7.63	7.67	8	21,286	0.04%
2019/12/10	12	7.45	52	7.45	7.61	-40	19,895	-0.20%
2019/12/09	45	6.98	47	7.08	7.00	-2	17,308	-0.01%
2019/12/04	0	0.00	1	6.70	6.76	-1	16,171	-0.01%
2019/12/03	0	0.00	1	6.67	6.73	-1	16,323	-0.01%
2019/12/02	8	6.82	11	6.82	6.75	-3	16,617	-0.02%
2019/11/29	11	6.81	204	6.79	6.87	-193	16,172	-1.19%	大賣/鉅額交易
2019/11/28	2	6.72	15	6.74	6.71	-13	15,527	-0.08%
2019/11/27	1	6.70	71	6.70	6.69	-70	15,853	-0.44%
2019/11/26	9	6.56	0	0.00	6.52	9	15,658	0.06%
2019/11/22	8	6.42	7	6.46	6.44	1	15,897	0.01%
2019/11/20	0	0.00	3	6.48	6.47	-3	17,460	-0.02%
2019/11/18	0	0.00	1	6.46	6.48	-1	17,621	-0.01%
2019/11/15	0	0.00	20	6.52	6.45	-20	17,850	-0.11%
2019/11/14	1	6.37	9	6.39	6.36	-8	18,062	-0.04%
2019/11/13	50	6.41	0	0.00	6.39	50	18,322	0.27%
2019/11/12	1	6.45	0	0.00	6.46	1	18,273	0.01%
2019/11/11	73	6.57	0	0.00	6.47	73	18,280	0.40%
2019/11/08	160	6.71	0	0.00	6.67	160	18,110	0.88%	大買/鉅額交易
2019/11/06	52	6.67	59	6.72	6.74	-7	18,870	-0.04%
2019/11/05	10	6.76	13	6.75	6.73	-3	18,706	-0.02%
2019/11/04	11	6.64	40	6.72	6.73	-29	18,606	-0.16%
2019/10/31	3	6.48	0	0.00	6.48	3	18,537	0.02%
2019/10/25	0	0.00	10	6.56	6.56	-10	19,303	-0.05%
2019/10/23	3	6.57	0	0.00	6.57	3	19,625	0.02%
2019/10/18	1	6.48	0	0.00	6.63	1	19,439	0.01%
2019/10/17	30	6.52	0	0.00	6.54	30	18,999	0.16%
2019/10/16	10	6.57	0	0.00	6.52	10	19,131	0.05%
2019/10/09	0	0.00	6	6.54	6.50	-6	19,373	-0.03%
2019/10/08	1	6.41	0	0.00	6.41	1	19,070	0.01%
2019/10/07	10	6.46	0	0.00	6.46	10	19,238	0.05%
2019/10/03	2	6.42	2	6.42	6.42	0	19,183	0.00%
2019/09/27	2	6.45	0	0.00	6.40	2	19,316	0.01%
2019/09/26	55	6.68	2	6.66	6.65	53	19,035	0.28%
2019/09/25	0	0.00	2	6.73	6.69	-2	19,030	-0.01%
2019/09/24	0	0.00	20	6.83	6.81	-20	18,963	-0.11%
2019/09/23	1	6.88	0	0.00	6.87	1	18,918	0.01%
2019/09/20	2	6.92	6	7.02	6.93	-4	18,837	-0.02%
2019/09/18	2	6.83	0	0.00	6.82	2	18,329	0.01%
2019/09/17	2	6.86	0	0.00	6.85	2	19,106	0.01%
2019/09/12	2	6.84	0	0.00	6.87	2	19,583	0.01%
2019/09/11	0	0.00	5	6.85	6.86	-5	19,568	-0.03%
2019/09/10	0	0.00	2	6.82	6.80	-2	19,464	-0.01%
2019/09/09	1	6.92	0	0.00	6.87	1	19,204	0.01%
2019/09/06	1	6.87	0	0.00	6.92	1	19,110	0.01%
2019/09/05	2	6.85	50	6.86	6.84	-48	18,892	-0.25%
2019/09/03	0	0.00	1	6.71	6.70	-1	18,201	-0.01%
2019/09/02	23	6.73	25	6.73	6.73	-2	18,129	-0.01%
2019/08/30	32	6.75	20	6.76	6.70	12	18,010	0.07%
2019/08/29	4	6.63	4	6.64	6.64	0	17,498	0.00%
2019/08/28	5	6.46	0	0.00	6.47	5	17,109	0.03%
2019/08/27	34	6.50	12	6.53	6.47	22	17,008	0.13%
2019/08/26	34	6.53	20	6.54	6.63	14	16,624	0.08%
2019/08/23	15	6.34	1	6.38	6.34	14	15,532	0.09%
2019/08/22	1	6.15	0	0.00	6.14	1	15,156	0.01%
2019/08/21	10	6.20	10	6.23	6.22	0	15,165	0.00%
2019/08/20	11	6.25	10	6.29	6.14	1	15,103	0.01%
2019/08/19	10	6.12	11	6.17	6.22	-1	15,039	-0.01%
2019/08/16	2	6.10	0	0.00	6.08	2	14,795	0.01%
2019/08/13	0	0.00	10	6.04	6.01	-10	14,566	-0.07%
2019/08/12	15	6.12	0	0.00	6.08	15	14,659	0.10%
2019/08/07	1	5.85	0	0.00	5.77	1	13,978	0.01%
2019/08/06	11	5.66	10	5.74	5.87	1	14,341	0.01%
2019/08/05	26	6.02	20	6.02	5.99	6	14,338	0.04%
2019/08/02	11	6.32	10	6.33	6.31	1	14,207	0.01%
2019/08/01	10	6.60	0	0.00	6.54	10	14,196	0.07%
2019/07/30	5	6.63	18	6.68	6.61	-13	14,176	-0.09%
2019/07/29	3	6.94	0	0.00	6.95	3	14,538	0.02%
2019/07/26	10	6.78	13	6.81	6.80	-3	14,257	-0.02%
2019/07/25	15	6.94	0	0.00	6.91	15	14,062	0.11%
2019/07/24	0	0.00	10	6.97	6.96	-10	14,087	-0.07%
2019/07/23	0	0.00	1	6.90	6.92	-1	14,179	-0.01%
2019/07/22	0	0.00	50	6.95	6.90	-50	14,373	-0.35%
2019/07/18	60	6.97	0	0.00	6.88	60	15,365	0.39%
2019/07/17	3	7.09	20	7.06	7.06	-17	15,473	-0.11%
2019/07/11	15	6.80	0	0.00	6.90	15	16,874	0.09%
2019/07/10	0	0.00	3	6.74	6.73	-3	18,928	-0.02%
2019/07/08	4	6.79	17	6.83	6.76	-13	21,471	-0.06%
2019/07/05	1	6.69	3	6.79	6.80	-2	21,866	-0.01%
2019/07/04	10	6.66	7	6.67	6.67	3	22,271	0.01%
2019/07/03	1	6.61	0	0.00	6.65	1	23,432	0.00%
2019/07/01	0	0.00	5	6.68	6.65	-5	24,321	-0.02%
2019/06/28	0	0.00	50	6.63	6.60	-50	24,220	-0.21%
2019/06/26	11	6.58	0	0.00	6.58	11	24,048	0.05%
2019/06/24	10	6.57	0	0.00	6.56	10	23,653	0.04%
2019/06/18	50	6.68	0	0.00	6.69	50	22,123	0.23%
2019/06/17	2	6.74	0	0.00	6.71	2	22,057	0.01%
2019/06/04	5	6.97	0	0.00	6.97	5	21,758	0.02%
2019/06/03	0	0.00	5	6.87	6.90	-5	21,823	-0.02%
2019/05/31	4	6.97	2	6.98	6.96	2	21,860	0.01%
2019/05/30	1	6.86	5	6.86	6.90	-4	21,795	-0.02%
2019/05/22	1.4	6.90	0	0.00	6.89	1.4	21,596	0.01%
2019/05/17	2	6.91	2	6.98	6.86	0	21,277	0.00%
2019/05/15	1	7.14	0	0.00	7.08	1	20,990	0.00%
2019/05/14	12	7.07	6	7.00	7.07	6	20,775	0.03%
2019/05/10	1	7.05	1	7.15	7.06	0	20,230	0.00%
2019/05/09	3	7.05	0	0.00	7.06	3	20,315	0.01%
2019/05/06	3	7.42	0	0.00	7.33	3	20,029	0.01%
2019/04/25	0	0.00	3	8.13	8.17	-3	18,673	-0.02%
2019/04/24	1	8.10	0	0.00	8.10	1	18,141	0.01%
2019/04/22	10	8.35	10	8.17	8.11	0	17,296	0.00%
2019/04/19	3	8.17	5	8.15	8.22	-2	16,989	-0.01%
2019/04/18	1	8.15	29	8.19	8.08	-28	16,761	-0.17%
2019/04/17	2	8.36	5	8.34	8.36	-3	16,042	-0.02%
2019/04/16	38	8.37	18	8.54	8.22	20	15,284	0.13%
2019/04/15	3	7.98	0	0.00	8.30	3	13,253	0.02%
2019/04/12	0	0.00	12	7.55	7.55	-12	11,916	-0.10%
2019/04/11	1	7.33	1	7.28	7.18	0	10,861	0.00%
2019/04/10	1	7.29	2	7.30	7.25	-1	10,400	-0.01%
2019/04/09	0	0.00	106	7.20	7.19	-106	9,776	-1.08%	大賣/鉅額交易
2019/04/08	150	6.89	30	6.89	6.98	120	8,706	1.38%	大買/鉅額交易
2019/04/03	2	6.63	0	0.00	6.63	2	8,321	0.02%
2019/04/01	1	6.81	0	0.00	6.80	1	8,208	0.01%
2019/03/29	5	6.79	0	0.00	6.82	5	8,166	0.06%
2019/03/28	4	6.77	0	0.00	6.77	4	8,454	0.05%
2019/03/26	0	0.00	2	7.02	6.99	-2	8,348	-0.02%
2019/03/22	0	0.00	5	6.97	6.93	-5	8,364	-0.06%
2019/03/19	1	6.92	0	0.00	6.92	1	8,461	0.01%
2019/03/15	5	6.89	0	0.00	6.90	5	8,563	0.06%
2019/03/14	5	6.93	0	0.00	6.86	5	8,593	0.06%
2019/03/13	1	6.99	10	7.00	6.98	-9	8,621	-0.10%
2019/03/11	1	7.05	0	0.00	7.05	1	8,721	0.01%
2019/03/07	10	7.12	0	0.00	7.10	10	9,001	0.11%
2019/02/27	0	0.00	1	7.09	7.09	-1	9,228	-0.01%
2019/02/26	2	7.08	0	0.00	7.01	2	9,258	0.02%
2019/02/25	0	0.00	15	7.08	7.08	-15	9,346	-0.16%
2019/02/19	5	6.76	0	0.00	6.76	5	9,192	0.05%
2019/02/14	1	6.80	0	0.00	6.80	1	9,319	0.01%
2019/02/13	1	6.79	0	0.00	6.81	1	9,327	0.01%
2019/02/12	2	6.76	0	0.00	6.76	2	9,323	0.02%
2019/01/30	1	6.91	0	0.00	6.85	1	9,401	0.01%
2019/01/29	0	0.00	5	7.05	7.10	-5	9,179	-0.05%
2019/01/17	10	6.97	0	0.00	7.00	10	9,624	0.10%
2019/01/07	0	0.00	1	7.17	7.09	-1	10,323	-0.01%
2019/01/02	0	0.00	1	7.04	6.97	-1	10,887	-0.01%
2018/12/28	0	0.00	2	7.01	7.04	-2	10,969	-0.02%
2018/12/27	1	6.88	1	6.89	6.89	0	11,033	0.00%
2018/12/26	1	6.57	1	6.65	6.70	0	11,062	0.00%
2018/12/25	1	6.48	0	0.00	6.48	1	11,364	0.01%
2018/12/24	2	6.75	0	0.00	6.69	2	11,319	0.02%
2018/12/22	1	6.74	0	0.00	6.73	1	11,196	0.01%
2018/12/21	1	6.67	0	0.00	6.80	1	11,297	0.01%
2018/12/17	1	7.13	0	0.00	7.09	1	10,854	0.01%
2018/12/12	1	7.14	0	0.00	7.17	1	10,988	0.01%
2018/12/11	1	7.11	1	7.12	7.11	0	10,949	0.00%
2018/12/10	1	7.11	0	0.00	7.11	1	10,934	0.01%
2018/12/07	0	0.00	1	7.33	7.30	-1	10,875	-0.01%
2018/12/05	0	0.00	3	7.50	7.43	-3	11,440	-0.03%
2018/12/04	1	7.57	0	0.00	7.55	1	11,794	0.01%
2018/11/30	0	0.00	1	7.46	7.46	-1	11,793	-0.01%
2018/11/29	1	7.43	0	0.00	7.39	1	11,667	0.01%
2018/11/26	1	7.38	0	0.00	7.40	1	11,374	0.01%
2018/11/22	0	7.32	6	7.32	7.33	-6	11,384	-0.05%
2018/11/21	0	0.00	1	7.25	7.24	-1	11,270	-0.01%
2018/11/20	1	7.12	0	0.00	7.13	1	11,140	0.01%
2018/11/12	0	0.00	20	7.06	7.09	-20	11,287	-0.18%
2018/11/09	0	0.00	6	7.10	7.07	-6	11,447	-0.05%
2018/11/07	0	0.00	10	7.03	7.04	-10	11,643	-0.09%
2018/11/02	2	7.05	5	6.97	6.99	-3	12,339	-0.02%
2018/11/01	10	6.90	2	6.91	6.92	8	12,480	0.06%
2018/10/31	3	6.71	0	0.00	6.80	3	12,840	0.02%
2018/10/29	0	0.00	2	6.66	6.61	-2	13,195	-0.02%
2018/10/25	5	6.63	5	6.63	6.60	0	13,221	0.00%
2018/10/16	1	7.16	0	0.00	7.05	1	13,141	0.01%
2018/10/12	1	6.83	1	6.96	7.00	0	13,076	0.00%
2018/10/11	0	0.00	5	6.59	6.61	-5	12,800	-0.04%
2018/10/09	5	7.21	1	7.26	7.20	4	12,305	0.03%
2018/10/05	1	7.16	13	7.17	7.15	-12	12,104	-0.10%
2018/10/04	11	7.19	0	0.00	7.23	11	11,939	0.09%
2018/10/03	7	7.13	0	0.00	7.13	7	11,871	0.06%
2018/10/01	12	7.48	0	0.00	7.45	12	12,016	0.10%
2018/09/28	10	7.57	0	0.00	7.53	10	12,064	0.08%
2018/09/25	5	7.50	1	7.50	7.51	4	12,652	0.03%
2018/09/21	0	0.00	4	7.42	7.45	-4	12,756	-0.03%
2018/09/20	2	7.52	0	0.00	7.39	2	12,786	0.02%
2018/09/12	0	0.00	2	7.75	7.83	-2	13,476	-0.01%
2018/09/11	1	7.60	2	7.89	7.89	-1	13,576	-0.01%
2018/09/10	5	7.42	6	7.29	7.28	-1	13,606	-0.01%
2018/09/06	2	8.12	2	8.11	8.11	0	14,729	0.00%
2018/09/04	0	0.00	5	8.22	8.26	-5	14,923	-0.03%
2018/09/03	1	8.19	4	8.18	8.18	-3	15,074	-0.02%
2018/08/31	1	8.20	0	0.00	8.21	1	15,494	0.01%
2018/08/30	0	0.00	4	8.22	8.22	-4	16,127	-0.02%
2018/08/28	2	8.21	0	0.00	8.22	2	17,185	0.01%
2018/08/27	0	0.00	20	8.19	8.20	-20	17,409	-0.11%
2018/08/22	1	8.19	0	0.00	8.19	1	17,862	0.01%
2018/08/20	1	8.23	9	8.17	8.16	-8	18,585	-0.04%
2018/08/17	7	8.25	15	8.21	8.20	-8	18,653	-0.04%
2018/08/16	10	8.09	0	0.00	8.13	10	18,692	0.05%
2018/08/15	22	8.34	7	8.30	8.25	15	19,092	0.08%
2018/08/13	1	8.41	0	0.00	8.45	1	19,240	0.01%
2018/08/10	3	8.80	30	8.77	8.73	-27	19,143	-0.14%
2018/08/09	1	8.92	4	8.96	8.91	-3	19,047	-0.02%
2018/08/08	31	9.32	3	9.24	9.20	28	18,889	0.15%
2018/08/07	5	9.17	7	9.10	9.24	-2	18,865	-0.01%
2018/08/06	46	9.09	4	9.08	9.03	42	18,707	0.22%
2018/08/02	3	8.81	2	8.84	8.76	1	18,728	0.01%
2018/08/01	2	8.97	0	0.00	8.95	2	19,057	0.01%
2018/07/30	15	8.88	5	8.84	8.80	10	19,531	0.05%
2018/07/18	2	8.66	0	0.00	8.65	2	20,852	0.01%
2018/07/12	0	0.00	1	8.70	8.68	-1	21,896	0.00%
2018/07/11	0	0.00	1	8.68	8.64	-1	22,267	0.00%
2018/07/09	4	8.78	0	0.00	8.90	4	22,913	0.02%
2018/07/06	2	8.45	0	0.00	8.45	2	22,667	0.01%
2018/07/05	2	8.51	0	0.00	8.35	2	22,983	0.01%
2018/07/04	3	8.99	1	9.02	8.95	2	23,252	0.01%
2018/07/03	3	9.02	1	9.01	8.95	2	23,874	0.01%
2018/06/28	0.9	9.00	0	0.00	9.00	0.9	23,748	0.00%
2018/06/27	1	9.15	0	0.00	9.15	1	23,673	0.00%
2018/06/26	2	9.28	0	0.00	9.22	2	23,587	0.01%
2018/06/22	6	9.46	1	9.31	9.33	5	23,784	0.02%
2018/06/20	0	0.00	16	9.83	9.75	-16	23,820	-0.07%
2018/06/19	1	9.77	0	0.00	9.81	1	23,979	0.00%
2018/06/15	0	0.00	11	9.88	9.80	-11	23,618	-0.05%
2018/06/13	0	0.00	1	9.71	9.69	-1	23,541	0.00%
2018/06/12	2	9.73	0	0.00	9.73	2	24,042	0.01%
2018/06/11	0	0.00	1	9.72	9.72	-1	25,466	0.00%
2018/06/08	6	9.74	2	9.82	9.65	4	25,771	0.02%
2018/06/07	3	9.65	50	9.76	9.63	-47	25,368	-0.19%
2018/06/06	51	9.93	6	9.91	9.80	45	24,828	0.18%
2018/06/05	1	9.65	0	0.00	9.73	1	24,236	0.00%
2018/05/31	1	9.34	4	9.34	9.33	-3	23,889	-0.01%
2018/05/28	11	9.35	13	9.31	9.31	-2	23,418	-0.01%
2018/05/25	1	9.05	2	9.09	9.04	-1	22,963	0.00%
2018/05/23	8	9.10	0	0.00	8.96	8	23,005	0.03%
2018/05/21	0	0.00	2	8.84	8.77	-2	22,669	-0.01%
2018/05/17	1	8.62	0	0.00	8.64	1	22,655	0.00%
2018/05/15	1	8.71	0	0.00	8.67	1	23,104	0.00%
2018/05/14	0	0.00	30	8.69	8.60	-30	23,887	-0.13%
2018/05/11	2	8.77	2	8.80	8.76	0	24,032	0.00%
2018/05/10	0	0.00	2	8.70	8.51	-2	24,054	-0.01%
2018/05/09	1	8.71	3	8.75	8.64	-2	24,470	-0.01%
2018/05/08	5	8.78	2	8.30	8.75	3	24,343	0.01%
2018/05/04	12	8.23	10	8.15	8.19	2	25,256	0.01%
2018/05/03	15	8.13	15	8.16	8.15	0	25,350	0.00%
2018/05/02	0	0.00	3	8.25	8.23	-3	25,765	-0.01%
2018/04/30	1	8.12	0	0.00	8.20	1	26,080	0.00%
2018/04/26	1	8.02	3	8.09	8.00	-2	26,628	-0.01%
2018/04/25	2	8.10	0	0.00	8.20	2	26,705	0.01%
2018/04/24	41	8.10	6	8.08	8.06	35	27,133	0.13%
2018/04/23	7	8.54	6	8.51	8.50	1	27,430	0.00%
2018/04/18	71	8.86	71	8.91	8.84	0	28,886	0.00%
2018/04/17	53	8.74	50	8.82	8.80	3	28,693	0.01%
2018/04/16	77	8.88	70	8.98	8.75	7	28,441	0.02%
2018/04/10	3	9.22	0	0.00	9.22	3	28,046	0.01%
2018/04/09	13	9.48	10	9.69	9.46	3	27,708	0.01%
2018/04/03	1	9.92	0	0.00	9.92	1	26,999	0.00%
2018/03/30	0	0.00	2	10.15	10.15	-2	27,140	-0.01%
2018/03/28	1	10.00	0	0.00	10.05	1	27,285	0.00%
2018/03/22	5	10.45	5	10.30	10.30	0	27,279	0.00%
2018/03/20	5	10.35	7	10.44	10.35	-2	27,130	-0.01%
2018/03/19	3	10.35	1	10.35	10.35	2	26,791	0.01%
2018/03/16	0	0.00	20	10.63	10.60	-20	26,265	-0.08%
2018/03/15	24	10.48	1	10.40	10.60	23	25,961	0.09%
2018/03/13	0	0.00	2	9.91	9.90	-2	26,175	-0.01%
2018/03/12	3	9.88	0	0.00	9.88	3	26,392	0.01%
2018/03/06	2	9.92	1	10.00	9.88	1	27,383	0.00%
2018/03/05	20	9.99	2	9.96	9.92	18	28,947	0.06%
2018/03/02	1	9.94	0	0.00	9.94	1	29,154	0.00%
2018/03/01	0	0.00	30	9.98	10.00	-30	29,672	-0.10%
2018/02/26	0	0.00	2	10.05	9.98	-2	30,146	-0.01%
2018/02/23	31	10.03	0	0.00	10.00	31	30,385	0.10%
2018/02/22	1	10.05	0	0.00	10.05	1	30,855	0.00%
2018/02/21	1	10.10	1	10.15	10.10	0	31,707	0.00%
2018/02/12	0	0.00	5	10.20	10.05	-5	32,517	-0.02%
2018/02/08	1	9.92	1	9.98	9.95	0	34,785	0.00%
2018/02/07	6	9.85	0	0.00	9.87	6	34,968	0.02%
2018/02/06	0	0.00	21	9.43	9.62	-21	35,483	-0.06%
2018/02/05	1	10.30	0	0.00	10.40	1	35,317	0.00%
2018/02/01	6	10.90	6	10.70	10.70	0	37,578	0.00%
2018/01/30	2	10.80	0	0.00	10.70	2	39,457	0.01%
2018/01/25	0	0.00	5	10.75	10.55	-5	41,841	-0.01%
2018/01/22	0	0.00	7	10.75	10.65	-7	41,961	-0.02%
2018/01/19	12	10.56	1	10.55	10.50	11	42,084	0.03%
2018/01/18	16	10.58	10	10.60	10.40	6	42,059	0.01%
2018/01/17	16	10.73	19	10.92	10.70	-3	41,748	-0.01%
2018/01/16	51	10.78	20	10.72	10.90	31	40,989	0.08%
2018/01/15	0	0.00	10	10.20	10.20	-10	39,721	-0.03%
2018/01/12	0	0.00	1	10.10	10.10	-1	39,993	0.00%
2018/01/09	4	9.97	5	9.98	10.10	-1	41,218	0.00%
2018/01/08	1	10.15	0	0.00	10.10	1	41,096	0.00%
2018/01/05	0	0.00	2	10.20	10.20	-2	41,723	0.00%
2018/01/04	2	10.25	2	10.23	10.25	0	42,327	0.00%
2018/01/03	0	0.00	2	10.08	10.05	-2	43,108	0.00%
2018/01/02	0	0.00	1	10.00	10.05	-1	43,334	0.00%