康和證 (6016)-元大-成功券商分點個股進出

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

康和證

(6016)

可現股當沖

股價
15.50
漲跌
▼0.20
漲幅
-1.27%
成交量
4,640張
產業
上櫃金融類股
134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

康和證 (6016)籌碼相關－元大-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功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
2024/04/19	20	15.45	0	0.00	15.50	20	5,380	0.37%
2024/04/16	21	15.10	3	15.20	15.15	18	5,221	0.34%
2024/04/12	5	16.15	0	0.00	16.05	5	4,992	0.10%
2024/04/11	0	0.00	1	16.05	16.05	-1	4,933	-0.02%
2024/04/10	70	16.31	34	16.54	16.15	36	4,782	0.75%
2024/04/08	12	17.30	47	17.58	17.75	-35	4,141	-0.85%
2024/04/02	0	0.00	11	17.00	17.05	-11	3,955	-0.28%
2024/04/01	6	17.10	87	16.88	17.10	-81	3,897	-2.08%
2024/03/29	2	16.55	30	16.60	16.65	-28	3,731	-0.75%
2024/03/28	10	16.53	0	0.00	16.50	10	3,693	0.27%
2024/03/26	0	0.00	7	16.24	16.25	-7	3,584	-0.20%
2024/03/25	20	16.45	0	0.00	16.25	20	3,530	0.57%
2024/03/21	0	0.00	5	16.55	16.70	-5	3,427	-0.15%
2024/03/18	29	16.02	1	16.00	16.20	28	3,303	0.85%
2024/03/15	21	16.35	16	16.30	16.30	5	3,206	0.16%
2024/03/14	0	0.00	3	16.97	16.90	-3	3,077	-0.10%
2024/03/13	0	0.00	42	17.12	16.95	-42	2,984	-1.41%
2024/03/12	0	0.00	43	16.70	16.95	-43	2,804	-1.53%
2024/03/11	0	0.00	42.1	16.69	16.50	-42.1	2,676	-1.57%
2024/03/08	12	16.25	119	16.55	16.25	-107	2,493	-4.29%	大賣/鉅額交易
2024/03/07	11	16.00	41	15.95	15.95	-30	2,106	-1.42%
2024/03/06	4	15.73	30	15.75	15.75	-26	1,971	-1.32%
2024/03/04	10	15.50	60	15.45	15.55	-50	1,868	-2.68%
2024/03/01	0	0.00	49	15.12	15.15	-49	1,754	-2.79%
2024/02/29	0	0.00	73	14.97	15.05	-73	1,696	-4.30%
2024/02/27	0	0.00	2	14.35	14.50	-2	1,569	-0.13%
2024/02/26	0	0.00	2	14.40	14.45	-2	1,555	-0.13%
2024/02/23	0	14.35	30	14.45	14.40	-30	1,541	-1.95%
2024/02/22	0	0.00	50	14.45	14.45	-50	1,546	-3.23%
2024/02/21	0	0.00	1	14.20	14.20	-1	1,497	-0.07%
2024/02/20	0	0.00	2	14.15	14.20	-2	1,481	-0.14%
2024/02/19	8	14.15	50	14.12	14.15	-42	1,432	-2.93%
2024/02/16	48	13.65	54	13.70	13.80	-6	1,372	-0.44%
2024/02/05	10	12.95	47	12.95	13.00	-37	1,320	-2.80%
2024/02/01	22	13.05	0	0.00	13.05	22	1,444	1.52%
2024/01/29	1	13.20	0	0.00	13.20	1	1,435	0.07%
2024/01/19	20	12.95	0	0.00	13.05	20	1,440	1.39%
2024/01/17	40	12.94	0	0.00	12.85	40	1,468	2.72%
2024/01/12	0	0.00	0.2	13.45	13.45	-0.2	1,427	-0.02%
2024/01/11	0	0.00	10.2	13.45	13.50	-10.2	1,427	-0.72%
2024/01/08	0	0.00	0.5	13.70	13.65	-0.5	1,402	-0.03%
2024/01/05	0.7	13.75	20	13.75	13.65	-19.3	1,396	-1.38%
2024/01/04	0	0.00	0.2	13.65	13.65	-0.2	1,404	-0.01%
2023/12/29	10	13.90	30.4	13.87	13.90	-20.4	1,398	-1.46%
2023/12/28	1	13.55	21	13.55	13.65	-20	1,375	-1.45%
2023/12/26	0	0.00	0.8	13.35	13.40	-0.8	1,373	-0.06%
2023/12/22	10	13.40	0	0.00	13.30	10	1,376	0.73%
2023/12/21	10	13.40	0	0.00	13.35	10	1,402	0.71%
2023/12/18	15	13.75	0	0.00	13.70	15	1,388	1.08%
2023/12/15	3	13.75	105	13.60	13.75	-102	1,372	-7.43%	大賣/鉅額交易
2023/12/14	10	13.30	0	0.00	13.30	10	1,290	0.78%
2023/12/12	21.8	13.20	0	0.00	13.15	21.8	1,265	1.72%
2023/12/08	10	13.25	0	0.00	13.15	10	1,270	0.79%
2023/12/06	0	0.00	1	13.30	13.30	-1	1,256	-0.08%
2023/12/05	0.8	13.20	0	0.00	13.15	0.8	1,285	0.06%
2023/12/01	0	0.00	1	13.10	13.20	-1	1,311	-0.08%
2023/11/30	0	0.00	8	13.09	13.10	-8	1,307	-0.61%
2023/11/21	15	13.03	0	0.00	13.05	15	1,347	1.11%
2023/11/13	20	12.40	0	0.00	12.35	20	1,448	1.38%
2023/11/10	12	12.31	0	0.00	12.35	12	1,438	0.83%
2023/11/01	10	13.00	0	0.00	13.00	10	1,800	0.56%
2023/10/26	10	13.10	0	0.00	13.05	10	2,170	0.46%
2023/10/20	10	13.10	2	13.08	13.10	8	2,786	0.29%
2023/10/19	5	13.10	0	0.00	13.10	5	2,845	0.18%
2023/10/18	15	13.10	0	0.00	13.10	15	2,924	0.51%
2023/10/17	20	13.23	0	0.00	13.10	20	3,028	0.66%
2023/10/16	0	0.00	1	13.15	13.20	-1	3,105	-0.03%
2023/10/11	11	13.15	0	0.00	13.10	11	3,357	0.33%
2023/10/04	10	13.25	0	0.00	13.15	10	3,608	0.28%
2023/10/03	10	13.45	0	0.00	13.35	10	3,958	0.25%
2023/10/02	10	13.45	0	0.00	13.50	10	4,175	0.24%
2023/09/28	20	13.38	0	0.00	13.40	20	4,345	0.46%
2023/09/27	13	13.36	0	0.00	13.35	13	4,410	0.29%
2023/09/26	12	13.48	0	0.00	13.35	12	4,487	0.27%
2023/09/22	10	13.40	0	0.00	13.45	10	4,654	0.21%
2023/09/20	10	13.85	0	0.00	13.75	10	4,676	0.21%
2023/09/19	0	0.00	2	13.85	13.85	-2	4,751	-0.04%
2023/09/18	10	13.90	0	0.00	13.85	10	4,770	0.21%
2023/09/14	0	0.00	1	13.85	13.90	-1	4,837	-0.02%
2023/09/11	4	13.51	0	0.00	13.40	4	5,126	0.08%
2023/09/08	1	13.70	10	13.75	13.70	-9	5,167	-0.17%
2023/09/07	10	13.90	5	13.75	13.85	5	5,271	0.09%
2023/09/06	13	14.04	0	0.00	13.80	13	5,322	0.24%
2023/09/05	2	14.10	0	0.00	14.15	2	5,339	0.04%
2023/09/04	5	14.20	0	0.00	14.25	5	5,524	0.09%
2023/09/01	10	14.20	0	0.00	14.25	10	5,558	0.18%
2023/08/31	2	14.10	0	0.00	14.20	2	5,610	0.04%
2023/08/28	0	0.00	11	13.80	13.85	-11	5,846	-0.19%
2023/08/24	10	14.00	0	0.00	13.90	10	5,894	0.17%
2023/08/22	10	13.65	0	0.00	13.70	10	5,986	0.17%
2023/08/21	10	13.80	0	0.00	13.75	10	5,957	0.17%
2023/08/18	2	13.90	0	0.00	13.80	2	5,943	0.03%
2023/08/17	30	13.70	0	0.00	14.00	30	5,894	0.51%
2023/08/16	30	13.80	0	0.00	13.85	30	5,888	0.51%
2023/08/14	21	13.90	25	13.95	13.95	-4	5,863	-0.07%
2023/08/11	0	0.00	12	14.30	14.30	-12	5,786	-0.21%
2023/08/10	0	0.00	10	14.70	14.40	-10	5,729	-0.17%
2023/08/09	10	14.60	11	14.41	14.55	-1	5,635	-0.02%
2023/08/08	11	15.02	0	0.00	14.80	11	5,571	0.20%
2023/08/07	20	14.75	24	14.78	14.90	-4	5,548	-0.07%
2023/08/04	0	0.00	5	15.35	15.30	-5	5,405	-0.09%
2023/08/02	20	15.15	35	15.15	15.15	-15	5,406	-0.28%
2023/08/01	20	15.65	15	15.60	15.60	5	5,284	0.09%
2023/07/31	30	15.77	20	15.80	15.80	10	5,224	0.19%
2023/07/28	10	16.08	11	15.98	16.05	-1	5,084	-0.02%
2023/07/27	0	0.00	70.2	16.17	16.20	-70.2	4,983	-1.41%
2023/07/26	97	16.07	21	16.05	16.10	76	4,843	1.57%
2023/07/25	0	0.00	4	15.65	15.70	-4	4,561	-0.09%
2023/07/21	5	15.65	2	15.63	15.55	3	4,359	0.07%
2023/07/20	19	15.48	43	15.34	15.50	-24	4,290	-0.56%
2023/07/19	0	0.00	21	15.26	15.15	-21	4,174	-0.50%
2023/07/18	6	15.14	0	0.00	15.10	6	4,117	0.15%
2023/07/17	10	15.40	20	15.40	15.35	-10	4,037	-0.25%
2023/07/13	5	14.93	60	14.80	14.60	-55	3,983	-1.38%
2023/07/11	2	15.00	4	15.05	15.05	-2	3,877	-0.05%
2023/07/10	42	14.75	29	14.80	14.75	13	3,801	0.34%
2023/07/07	35	15.24	50	15.00	15.25	-15	3,442	-0.44%
2023/07/06	11	14.92	108	14.91	14.80	-97	3,237	-3.00%	大賣/
2023/07/05	1	14.70	25	14.70	14.60	-24	3,079	-0.78%
2023/07/04	0	0.00	12	14.66	14.60	-12	3,025	-0.40%
2023/07/03	56	14.20	50	14.40	14.40	6	2,970	0.20%
2023/06/27	0	0.00	28	13.56	13.45	-28	2,773	-1.01%
2023/06/26	4	13.90	0	0.00	13.90	4	2,682	0.15%
2023/06/21	0	0.00	1	14.05	14.00	-1	2,659	-0.04%
2023/06/19	0	0.00	93	13.85	13.85	-93	2,605	-3.57%
2023/06/16	0	0.00	10	14.20	14.05	-10	2,565	-0.39%
2023/06/14	25	14.08	30	14.10	14.25	-5	2,296	-0.22%
2023/06/13	63	13.71	0	0.00	13.90	63	2,213	2.85%
2023/06/12	85	13.44	1	13.40	13.40	84	2,081	4.04%
2023/06/09	1	13.20	25	13.25	13.30	-24	2,033	-1.18%
2023/06/08	25	13.50	5	13.40	13.35	20	1,969	1.02%
2023/06/07	2	13.08	0	0.00	13.05	2	1,792	0.11%
2023/06/06	2	13.00	0	0.00	12.95	2	1,783	0.11%
2023/06/05	0	0.00	0.2	12.80	12.90	-0.2	1,814	-0.01%
2023/06/02	1	12.55	0.2	12.55	12.55	0.8	1,728	0.04%
2023/06/01	0.5	12.20	0	0.00	12.50	0.5	1,665	0.03%
2023/05/29	0	0.00	1	11.85	11.85	-1	1,475	-0.07%
2023/05/23	0	11.20	0	0.00	11.25	0	1,367	0.00%
2023/05/18	2	11.00	0	0.00	11.00	2	1,326	0.15%
2023/05/17	0	0.00	3	10.85	10.90	-3	1,319	-0.23%
2023/05/12	1	10.55	0	0.00	10.50	1	1,350	0.07%
2023/05/10	10	10.75	20	10.70	10.70	-10	1,332	-0.75%
2023/05/09	13	10.78	0	0.00	10.70	13	1,325	0.98%
2023/05/04	10	11.05	0	0.00	11.10	10	1,281	0.78%
2023/05/02	1	11.05	0	0.00	11.00	1	1,280	0.08%
2023/04/21	10	11.10	0	0.00	11.00	10	1,243	0.80%
2023/04/18	0	0.00	0.3	11.55	11.60	-0.3	1,173	-0.03%
2023/04/13	10	11.20	0.1	11.15	11.10	9.9	1,014	0.97%
2023/04/12	2	11.55	2	11.55	11.55	0	973	0.00%
2023/04/10	0	0.00	2	11.45	11.50	-2	915	-0.22%
2023/03/21	0	10.75	2	10.70	10.75	-2	757	-0.26%
2023/03/16	3	10.30	0	0.00	10.25	3	740	0.41%
2023/03/15	0	0.00	2	10.75	10.60	-2	715	-0.28%
2023/03/14	0.1	10.70	0	0.00	10.75	0.1	689	0.01%
2023/03/09	0	11.50	0	0.00	11.45	0	653	0.00%
2023/03/08	2	11.25	0	0.00	11.45	2	618	0.32%
2023/03/06	0	10.80	0	0.00	10.80	0	489	0.01%
2023/03/02	0	10.80	0	0.00	10.80	0	479	0.01%
2023/02/24	22	10.95	0	0.00	10.80	22	476	4.61%
2023/02/23	0	0.00	10	10.85	10.90	-10	459	-2.18%
2023/02/20	0	10.55	0	0.00	10.55	0	429	0.01%
2023/02/13	10	10.35	0	0.00	10.40	10	411	2.43%
2023/02/03	0	10.15	0	0.00	10.15	0	363	0.00%
2023/02/01	5.2	9.91	1	9.92	9.93	4.2	344	1.23%
2023/01/31	7	9.76	0	0.00	9.82	7	340	2.06%
2023/01/17	1	9.66	0	0.00	9.69	1	338	0.30%
2023/01/13	1	9.71	0	0.00	9.70	1	338	0.30%
2023/01/11	0.2	9.70	0	0.00	9.70	0.2	346	0.04%
2023/01/10	0	9.76	0	0.00	9.76	0	352	0.01%
2023/01/04	1	9.65	0	0.00	9.64	1	383	0.26%
2022/12/30	2	9.70	0	0.00	9.68	2	393	0.51%
2022/12/28	0.2	9.80	0	0.00	9.73	0.2	389	0.05%
2022/12/23	1	9.85	0	0.00	9.86	1	401	0.25%
2022/12/22	1	9.92	0	0.00	9.94	1	404	0.25%
2022/12/14	1	10.00	0	0.00	10.05	1	435	0.23%
2022/12/13	1	10.05	0	0.00	10.05	1	434	0.23%
2022/12/02	0.6	10.30	0	0.00	10.35	0.6	436	0.14%
2022/11/25	0	0.00	4	10.00	9.97	-4	437	-0.91%
2022/11/23	0	9.96	0	0.00	9.97	0	435	0.01%
2022/11/22	1.1	9.85	0	0.00	9.90	1.1	435	0.24%
2022/11/17	0.1	9.90	0	0.00	9.92	0.1	448	0.01%
2022/11/11	1	9.92	0	0.00	9.92	1	460	0.23%
2022/11/09	0.4	9.80	0	0.00	9.89	0.4	478	0.08%
2022/11/08	1	9.70	0	0.00	9.70	1	490	0.20%
2022/11/02	10	9.49	0	0.00	9.47	10	524	1.91%
2022/10/31	2	9.38	0	0.00	9.37	2	543	0.37%
2022/10/19	0	9.52	0	0.00	9.49	0	580	0.01%
2022/10/17	1	9.29	0.1	9.40	9.40	0.9	583	0.16%
2022/10/14	0	0.00	0.1	9.43	9.42	-0.1	586	-0.03%
2022/10/13	1	9.43	1.2	9.38	9.21	-0.2	601	-0.03%
2022/10/12	0	0.00	1	9.42	9.50	-1	599	-0.17%
2022/10/11	0	0.00	10	9.59	9.50	-10	599	-1.67%
2022/10/07	1	9.75	0	0.00	9.79	1	607	0.16%
2022/10/06	1	9.80	0	0.00	9.81	1	629	0.16%
2022/10/04	0	0.00	10	9.64	9.64	-10	753	-1.33%
2022/09/30	1	9.65	0	0.00	9.65	1	913	0.11%
2022/09/29	0	0.00	17	9.75	9.74	-17	930	-1.83%
2022/09/26	0.1	9.99	0	0.00	9.94	0.1	982	0.01%
2022/09/22	1	10.10	20	10.10	10.10	-19	1,036	-1.83%
2022/09/20	0.2	10.55	10	10.35	10.30	-9.8	1,048	-0.93%
2022/09/19	0	0.00	20	10.35	10.40	-20	1,057	-1.89%
2022/09/16	8.3	10.40	20	10.43	10.45	-11.7	1,068	-1.10%
2022/09/15	0	0.00	10	10.45	10.55	-10	1,082	-0.92%
2022/09/07	0	0.00	10	10.20	10.20	-10	1,158	-0.86%
2022/09/06	10	10.45	0	0.00	10.35	10	1,164	0.86%
2022/09/02	1	10.65	20	10.75	10.65	-19	1,177	-1.61%
2022/09/01	0.4	10.80	0	0.00	10.80	0.4	1,173	0.03%
2022/08/31	0	10.80	5	10.90	10.90	-5	1,173	-0.42%
2022/08/30	0	10.80	0	0.00	10.85	0	1,198	0.00%
2022/08/25	20	10.95	2	11.00	10.85	18	1,205	1.49%
2022/08/23	2	10.88	0	0.00	10.80	2	1,213	0.16%
2022/08/17	0.1	11.00	0	0.00	11.05	0.1	1,218	0.00%
2022/08/16	1	11.00	0	0.00	10.90	1	1,210	0.08%
2022/08/15	0.1	10.55	1	11.00	10.90	-0.9	1,205	-0.08%
2022/08/12	0	10.50	0	0.00	10.50	0	1,192	0.00%
2022/08/11	1	10.20	0.2	10.15	10.25	0.8	1,191	0.07%
2022/08/09	10	10.00	0	0.00	10.00	10	1,193	0.84%
2022/08/02	10	9.87	0	0.00	9.93	10	1,296	0.77%
2022/08/01	10	9.84	0	0.00	9.97	10	1,325	0.75%
2022/07/29	11	9.72	0	0.00	9.75	11	1,338	0.82%
2022/07/27	12	9.63	0	0.00	9.64	12	1,346	0.89%
2022/07/26	20	9.59	0	0.00	9.60	20	1,350	1.48%
2022/07/25	10	9.56	2	9.56	9.55	8	1,359	0.59%
2022/07/22	10	9.48	0	0.00	9.55	10	1,369	0.73%
2022/07/14	15.1	9.09	0	0.00	9.20	15.1	1,455	1.04%
2022/07/12	21	9.22	0	0.00	9.16	21	1,466	1.43%
2022/07/11	1	11.25	0	0.00	11.25	1	1,402	0.07%
2022/07/06	3	11.77	0	0.00	11.65	3	1,303	0.23%
2022/07/05	1	11.75	0	0.00	11.90	1	1,366	0.07%
2022/06/30	0	0.00	1	12.30	12.40	-1	1,420	-0.07%
2022/06/29	3	12.70	2	12.65	12.65	1	1,454	0.07%
2022/06/28	0.1	12.90	0	0.00	12.80	0.1	1,483	0.01%
2022/06/23	10	12.50	0	0.00	12.45	10	1,681	0.59%
2022/06/22	1	12.50	0	0.00	12.50	1	1,893	0.05%
2022/06/21	0	12.70	0	0.00	12.70	0	1,902	0.00%
2022/06/17	5	12.95	10	12.95	12.95	-5	1,887	-0.26%
2022/06/16	2	13.20	30	13.15	13.05	-28	1,918	-1.46%
2022/06/15	0	0.00	20	13.20	13.15	-20	2,038	-0.98%
2022/06/10	0	0.00	20	13.30	13.30	-20	2,046	-0.98%
2022/06/09	0	0.00	20	13.46	13.40	-20	2,048	-0.98%
2022/06/07	0	0.00	1	13.40	13.40	-1	2,061	-0.05%
2022/06/06	72	13.25	0	0.00	13.35	72	2,075	3.47%
2022/06/02	1	13.20	0	0.00	13.20	1	2,110	0.05%
2022/05/24	0	0.00	10	12.85	12.80	-10	2,182	-0.46%
2022/05/19	2	12.75	0	0.00	12.85	2	2,196	0.09%
2022/05/18	1	13.10	0	0.00	13.05	1	2,198	0.05%
2022/05/17	2	12.75	1	12.70	12.75	1	2,193	0.05%
2022/05/16	0	0.00	10	12.50	12.60	-10	2,192	-0.46%
2022/05/12	1	12.55	0	0.00	12.45	1	2,252	0.04%
2022/05/11	1	13.10	0	0.00	13.05	1	2,222	0.04%
2022/05/10	1	13.15	0	0.00	13.25	1	2,204	0.05%
2022/05/09	1.4	13.41	1	13.30	13.30	0.4	2,203	0.02%
2022/05/06	0.3	13.75	0	0.00	13.70	0.3	2,189	0.01%
2022/05/04	0	0.00	18	13.78	13.85	-18	2,206	-0.82%
2022/04/27	2	13.58	1	13.65	13.55	1	2,303	0.04%
2022/04/26	5	14.00	0	0.00	13.90	5	2,281	0.22%
2022/04/25	2	13.90	0	0.00	13.90	2	2,273	0.09%
2022/04/21	2	14.30	30	14.30	14.35	-28	2,283	-1.23%
2022/04/20	0	0.00	2	14.35	14.35	-2	2,297	-0.09%
2022/04/19	0	0.00	21	14.35	14.30	-21	2,321	-0.90%
2022/04/15	7	14.46	0	0.00	14.50	7	2,347	0.30%
2022/04/14	6	14.43	70	14.42	14.40	-64	2,344	-2.73%
2022/04/13	1	14.50	3	14.40	14.45	-2	2,415	-0.08%
2022/04/12	1	14.40	0	0.00	14.40	1	2,488	0.04%
2022/04/11	106	14.57	120	14.47	14.50	-14	2,591	-0.54%	大買/大賣/
2022/04/07	5	14.80	0	0.00	14.75	5	2,584	0.19%
2022/04/06	1	15.10	0	0.00	15.10	1	2,563	0.04%
2022/04/01	25.1	14.95	0	0.00	15.05	25.1	2,592	0.97%
2022/03/31	10	15.05	0	0.00	15.05	10	2,649	0.38%
2022/03/30	137	15.05	3	15.05	15.05	134	2,620	5.11%	大買/鉅額交易
2022/03/29	2	15.00	0	0.00	15.00	2	2,573	0.08%
2022/03/28	6	14.93	3	14.90	15.00	3	2,540	0.12%
2022/03/25	14	14.93	11	15.00	14.85	3	2,455	0.12%
2022/03/24	2	14.55	0	0.00	14.55	2	2,239	0.09%
2022/03/23	1	14.45	0	0.00	14.50	1	2,230	0.04%
2022/03/21	5	14.35	0	0.00	14.35	5	2,221	0.23%
2022/03/17	10	13.45	0	0.00	13.60	10	2,107	0.47%
2022/03/16	16	13.20	0	0.00	13.30	16	2,161	0.74%
2022/03/11	10	13.50	0	0.00	13.65	10	2,426	0.41%
2022/03/08	2.1	12.83	10	12.85	12.75	-7.9	2,641	-0.30%
2022/03/07	11.2	13.14	0	0.00	13.15	11.2	2,622	0.43%
2022/03/04	2	13.50	0	0.00	13.55	2	2,621	0.08%
2022/03/03	2	13.45	0	0.00	13.65	2	2,638	0.08%
2022/03/02	13	13.25	0	0.00	13.30	13	2,656	0.49%
2022/03/01	20	13.40	0	0.00	13.40	20	2,663	0.75%
2022/02/25	10	13.25	0	0.00	13.30	10	2,681	0.37%
2022/02/24	10	13.45	0	0.00	13.20	10	2,690	0.37%
2022/02/23	13	13.50	0	0.00	13.60	13	2,689	0.48%
2022/02/22	3	13.50	0	0.00	13.50	3	2,734	0.11%
2022/02/21	9	13.67	0	0.00	13.70	9	2,777	0.32%
2022/02/18	15	13.62	0	0.00	13.65	15	2,823	0.53%
2022/02/17	10	13.75	0	0.00	13.65	10	2,861	0.35%
2022/02/15	3	13.70	0	0.00	13.65	3	3,003	0.10%
2022/02/11	0	0.00	1	14.10	14.10	-1	2,978	-0.03%
2022/01/25	21.2	13.82	1	13.80	13.70	20.2	3,191	0.63%
2022/01/21	0.3	14.20	42	14.22	14.25	-41.7	3,133	-1.33%
2022/01/20	30	14.35	0	0.00	14.45	30	3,119	0.96%
2022/01/19	0.2	14.20	0	0.00	14.15	0.2	3,109	0.01%
2022/01/12	10	14.45	0	0.00	14.40	10	3,071	0.33%
2022/01/11	0	14.40	0	0.00	14.45	0	3,051	0.00%
2022/01/10	0	0.00	32	14.60	14.50	-32	3,065	-1.04%
2022/01/07	0	0.00	2	14.65	14.70	-2	3,037	-0.07%
2022/01/05	0.2	14.65	5	14.70	14.70	-4.8	2,933	-0.16%
2022/01/04	10	14.75	6	14.95	14.90	4	2,846	0.14%
2022/01/03	0.1	15.15	2	15.20	15.20	-2	2,715	-0.07%
2021/12/30	1	15.00	0	0.00	15.00	1	2,670	0.04%
2021/12/29	0	0.00	1	14.95	15.00	-1	2,640	-0.04%
2021/12/28	16	14.76	10	14.69	14.80	6	2,590	0.23%
2021/12/27	43	14.65	6	14.33	14.80	37	2,587	1.43%
2021/12/24	0	0.00	11	14.05	14.05	-11	2,525	-0.44%
2021/12/23	3	14.10	0	0.00	14.10	3	2,520	0.12%
2021/12/21	12	14.15	0	0.00	14.15	12	2,506	0.48%
2021/12/20	0	0.00	31	14.00	14.00	-31	2,495	-1.24%
2021/12/17	10	14.05	20	14.05	14.05	-10	2,499	-0.40%
2021/12/15	50	14.10	0	0.00	14.05	50	2,515	1.99%
2021/12/14	10	14.15	0	0.00	14.10	10	2,501	0.40%
2021/12/13	7.3	14.17	0	0.00	14.30	7.3	2,498	0.29%
2021/12/10	0	14.05	0	0.00	14.05	0	2,460	0.00%
2021/12/09	0.2	14.15	0	0.00	14.20	0.2	2,408	0.01%
2021/12/08	13	14.20	8.2	14.20	14.25	4.8	2,277	0.21%
2021/12/07	10	13.88	1	13.75	13.85	9	2,188	0.41%
2021/12/03	33	13.25	5	13.50	13.30	28	2,146	1.30%
2021/12/02	0	0.00	1	14.05	14.05	-1	1,953	-0.05%
2021/11/29	20	13.60	4	13.70	13.70	16	1,952	0.82%
2021/11/26	30	13.90	2	13.90	13.90	28	1,939	1.44%
2021/11/23	10	14.05	0	0.00	14.00	10	1,934	0.52%
2021/11/22	2	14.10	0	0.00	14.15	2	1,952	0.10%
2021/11/19	0.2	13.95	0	0.00	14.05	0.2	1,956	0.01%
2021/11/18	0	0.00	6	14.00	14.25	-6	1,949	-0.31%
2021/11/17	6	13.88	1	13.95	13.95	5	1,923	0.26%
2021/11/16	1	13.55	0	0.00	13.60	1	1,903	0.05%
2021/11/12	0	0.00	5	13.65	13.80	-5	1,841	-0.27%
2021/11/09	13	12.94	10	12.95	13.00	3	2,126	0.14%
2021/11/08	25	12.72	5	12.77	12.90	20	2,106	0.95%
2021/11/04	0	12.05	9	12.20	12.10	-9	2,246	-0.40%
2021/11/03	4	12.05	6	12.24	12.20	-2	2,280	-0.09%
2021/11/01	10	11.80	0	0.00	11.75	10	2,379	0.42%
2021/10/25	0	11.55	0	0.00	11.60	0	2,533	0.00%
2021/10/22	15	11.70	0	0.00	11.60	15	2,619	0.57%
2021/10/20	5	11.53	0	0.00	11.50	5	2,693	0.19%
2021/10/19	0	11.55	0	0.00	11.55	0	2,818	0.00%
2021/10/13	6	11.43	1	11.45	11.20	5	3,233	0.16%
2021/10/12	0.3	11.40	0	0.00	11.30	0.3	3,293	0.01%
2021/10/08	0	11.50	0	0.00	11.60	0	3,323	0.00%
2021/10/04	0.5	11.60	2	11.55	11.30	-1.5	3,882	-0.04%
2021/10/01	0.4	12.08	0	0.00	11.85	0.4	4,019	0.01%
2021/09/23	10	12.30	0	0.00	12.35	10	4,963	0.20%
2021/09/22	0.2	12.20	0	0.00	12.15	0.2	5,003	0.00%
2021/09/16	0	0.00	20	12.50	12.50	-20	5,097	-0.39%
2021/09/14	1	12.50	0	0.00	12.65	1	5,152	0.02%
2021/09/09	0	12.30	0	0.00	12.30	0	5,209	0.00%
2021/09/08	10	12.35	0	0.00	12.30	10	5,270	0.19%
2021/09/07	0.3	12.35	0	0.00	12.25	0.3	5,329	0.00%
2021/09/02	20	12.75	0	0.00	12.65	20	5,532	0.36%
2021/08/31	20	12.70	30	12.70	12.65	-10	5,946	-0.17%
2021/08/30	30	12.75	0	0.00	12.75	30	6,111	0.49%
2021/08/27	0	0.00	0	12.50	12.65	0	6,154	0.00%
2021/08/25	0	0.00	20	12.55	12.55	-20	6,479	-0.31%
2021/08/23	50	12.65	0	0.00	12.65	50	6,683	0.75%
2021/08/20	0.2	12.35	0	0.00	12.25	0.2	6,855	0.00%
2021/08/19	10	12.55	0	0.00	12.55	10	6,875	0.15%
2021/08/17	24	12.31	5	12.25	12.20	19	7,004	0.27%
2021/08/16	3.3	13.04	6	13.20	12.85	-2.7	6,997	-0.04%
2021/08/13	4.6	15.33	0	0.00	15.15	4.6	7,047	0.07%
2021/08/10	0.3	16.00	0	0.00	15.90	0.3	7,095	0.00%
2021/08/05	6	16.31	0	0.00	16.20	6	7,204	0.08%
2021/07/29	11	16.10	0	0.00	16.20	11	8,608	0.13%
2021/07/28	1	15.90	0	0.00	16.05	1	8,836	0.01%
2021/07/27	0	0.00	15	16.25	16.20	-15	9,115	-0.16%
2021/07/23	20	16.35	0	0.00	16.35	20	9,693	0.21%
2021/07/21	0.3	16.00	0	0.00	16.00	0.3	9,951	0.00%
2021/07/20	31	16.27	0	0.00	16.25	31	10,252	0.30%
2021/07/19	0	0.00	4	16.80	16.75	-4	10,358	-0.04%
2021/07/16	20	16.55	0	0.00	16.70	20	11,130	0.18%
2021/07/15	3	16.35	10	16.55	16.55	-7	11,431	-0.06%
2021/07/14	5	16.40	10	16.40	16.15	-5	11,967	-0.04%
2021/07/13	12	16.14	0	0.00	16.15	12	12,655	0.09%
2021/07/12	100	16.73	5	16.80	16.60	95	12,936	0.73%
2021/07/09	0.2	16.65	0	0.00	16.65	0.2	12,944	0.00%
2021/07/07	2	16.95	3	17.25	16.90	-1	13,054	-0.01%
2021/07/06	9	17.32	13	16.97	17.40	-4	13,310	-0.03%
2021/07/05	0	0.00	0.2	16.60	16.65	-0.2	13,014	0.00%
2021/07/01	0	0.00	6	16.83	16.50	-6	13,193	-0.05%
2021/06/30	12	16.31	5	16.49	16.55	7	13,328	0.05%
2021/06/28	1	16.10	2	16.10	16.20	-1	13,865	-0.01%
2021/06/25	21	16.24	0	0.00	16.10	21	14,148	0.15%
2021/06/24	1	16.05	10	16.20	16.10	-9	14,200	-0.06%
2021/06/23	11	16.00	0	0.00	15.95	11	14,208	0.08%
2021/06/22	10	16.05	5	16.05	16.00	5	14,237	0.04%
2021/06/21	8	16.05	5	16.00	16.00	3	14,250	0.02%
2021/06/18	20	16.35	8	16.40	16.20	12	14,360	0.08%
2021/06/17	0	0.00	1	16.30	16.40	-1	14,430	-0.01%
2021/06/16	10	16.33	10	16.75	16.15	0	14,489	0.00%
2021/06/15	1	16.35	4	16.19	16.20	-3	14,516	-0.02%
2021/06/11	3	15.82	5	15.88	15.90	-2	14,470	-0.01%
2021/06/09	43.3	16.10	0	0.00	15.80	43.3	14,528	0.30%
2021/06/08	2	17.20	12	17.14	17.10	-10	14,395	-0.07%
2021/06/07	1.2	17.05	10	17.15	17.10	-8.8	14,407	-0.06%
2021/06/04	1	17.65	10	17.65	17.55	-9	14,309	-0.06%
2021/06/02	0	0.00	29	17.86	17.80	-29	14,205	-0.20%
2021/05/28	95	17.47	2	17.53	17.55	93	13,822	0.67%
2021/05/27	1	16.80	0	0.00	16.85	1	13,680	0.01%
2021/05/25	49	16.71	6	16.95	16.60	43	13,707	0.31%
2021/05/24	1	16.65	1	16.90	16.70	0	13,684	0.00%
2021/05/21	9	16.63	0	0.00	16.65	9	13,648	0.07%
2021/05/19	0	0.00	1	16.15	16.30	-1	13,544	-0.01%
2021/05/17	7	15.54	0	0.00	14.95	7	13,782	0.05%
2021/05/14	25	16.28	0	0.00	16.30	25	13,757	0.18%
2021/05/13	25	16.58	2	16.00	16.25	23	13,641	0.17%
2021/05/12	26	16.80	0	0.00	16.80	26	13,500	0.19%
2021/05/11	21	19.01	25	19.02	18.40	-4	13,107	-0.03%
2021/05/07	22	18.30	0	0.00	18.65	22	12,447	0.18%
2021/05/06	0	0.00	1	18.60	18.50	-1	12,280	-0.01%
2021/05/05	3	18.40	22.8	18.63	18.40	-19.8	12,073	-0.16%
2021/05/04	34	17.93	662	18.24	17.80	-628	11,927	-5.27%	大賣/鉅額交易
2021/05/03	5	19.26	9	19.44	18.95	-4	11,622	-0.03%
2021/04/29	2	19.08	7	19.16	19.15	-5	11,428	-0.04%
2021/04/28	12	19.00	5	18.80	18.80	7	11,156	0.06%
2021/04/27	17	19.21	10	19.30	19.05	7	11,068	0.06%
2021/04/26	28	18.98	49	18.89	19.10	-21	10,851	-0.19%
2021/04/23	13	18.16	15	18.13	18.20	-2	10,459	-0.02%
2021/04/22	105	18.66	59	18.83	18.30	46	10,340	0.44%	大買/
2021/04/21	14	17.91	0	0.00	18.20	14	9,616	0.15%
2021/04/20	42	18.18	0	0.00	18.05	42	9,553	0.44%
2021/04/19	176	18.20	17.3	18.38	18.60	158.7	9,256	1.71%	大買/鉅額交易
2021/04/16	19	16.64	41.1	16.84	16.95	-22.1	8,632	-0.26%
2021/04/15	0	0.00	2	16.30	16.25	-2	8,473	-0.02%
2021/04/14	1	16.10	2	16.00	16.05	-1	8,801	-0.01%
2021/04/12	44	16.21	0	0.00	16.40	44	9,186	0.48%
2021/04/09	153	16.70	4	16.65	16.95	149	8,885	1.68%	大買/鉅額交易
2021/04/08	0	0.00	28.6	16.69	16.70	-28.6	9,187	-0.31%
2021/04/07	200	16.36	2	16.35	16.40	198	9,205	2.15%	大買/鉅額交易
2021/04/06	102	16.33	1	16.35	16.35	101	9,183	1.10%	大買/鉅額交易
2021/04/01	1	15.95	3	15.95	16.00	-2	8,975	-0.02%
2021/03/31	45	16.18	1	16.30	16.05	44	8,876	0.50%
2021/03/30	2	16.65	3	16.65	16.75	-1	8,334	-0.01%
2021/03/25	2	16.25	0	0.00	16.15	2	8,158	0.02%
2021/03/24	1	16.05	2	16.10	16.10	-1	8,115	-0.01%
2021/03/23	10	16.13	10	16.23	16.10	0	8,085	0.00%
2021/03/22	11	16.43	10	16.50	16.35	1	7,969	0.01%
2021/03/19	5	15.80	4	16.19	16.20	1	7,944	0.01%
2021/03/18	0	0.00	3	15.90	15.95	-3	7,860	-0.04%
2021/03/16	16	15.68	0	0.00	15.70	16	7,916	0.20%
2021/03/15	6	15.70	5	15.76	15.85	1	8,015	0.01%
2021/03/12	6	15.64	3	15.60	15.55	3	8,011	0.04%
2021/03/10	0	0.00	1	14.90	14.90	-1	8,088	-0.01%
2021/03/08	1	14.35	0	0.00	14.25	1	8,283	0.01%
2021/03/03	2	14.70	8	14.51	14.70	-6	8,245	-0.07%
2021/02/25	0	0.00	1	15.35	15.45	-1	8,126	-0.01%
2021/02/24	4	14.89	0.1	15.10	14.80	3.9	8,037	0.05%
2021/02/23	0	0.00	10	15.35	15.15	-10	7,955	-0.13%
2021/02/19	0	0.00	1	15.25	15.25	-1	7,833	-0.01%
2021/02/18	27	15.33	7	15.44	15.60	20	7,733	0.26%
2021/02/17	10	14.15	0	0.00	14.85	10	7,430	0.13%
2021/02/05	2	13.90	0	0.00	14.00	2	7,247	0.03%
2021/01/28	0.5	13.80	0	0.00	13.80	0.5	7,048	0.01%
2021/01/26	0	0.00	1	14.45	14.30	-1	6,975	-0.01%
2021/01/21	0	0.00	2	14.25	14.20	-2	6,681	-0.03%
2021/01/19	0	0.00	0.1	15.00	14.90	-0.1	6,450	0.00%
2021/01/18	3	14.95	5	14.65	15.00	-2	6,380	-0.03%
2021/01/13	1	15.45	3	15.77	15.75	-2	6,060	-0.03%
2021/01/12	0	0.00	4.9	14.86	14.60	-4.9	5,750	-0.09%
2021/01/11	0	0.00	22	16.29	16.05	-22	5,466	-0.40%
2021/01/08	2	17.15	40	16.69	16.70	-38	5,251	-0.72%
2021/01/07	40	16.13	10	15.70	16.70	30	4,907	0.61%
2021/01/06	4	16.15	4.2	14.82	15.30	-0.2	4,440	0.00%
2021/01/05	0	0.00	11	14.67	14.85	-11	3,885	-0.28%
2021/01/04	0	0.00	11	14.32	14.50	-11	3,678	-0.30%
2020/12/31	28	14.21	20	13.85	14.00	8	3,531	0.23%
2020/12/30	11	13.45	140	13.58	13.75	-129	3,051	-4.23%	大賣/鉅額交易
2020/12/29	0	0.00	5	12.75	12.50	-5	2,832	-0.18%
2020/12/28	0	0.00	10	12.00	12.25	-10	2,772	-0.36%
2020/12/25	2	11.90	13	11.96	11.95	-11	2,712	-0.41%
2020/12/23	0	0.00	10	12.01	11.95	-10	2,659	-0.38%
2020/12/22	13	12.56	8	12.44	11.95	5	2,620	0.19%
2020/12/21	0	0.00	6	11.95	12.00	-6	2,457	-0.24%
2020/12/16	0	0.00	0.9	11.65	11.75	-0.9	2,384	-0.04%
2020/12/15	10	11.65	2	11.65	11.50	8	2,350	0.34%
2020/12/14	10	11.85	0	0.00	11.90	10	2,287	0.44%
2020/12/11	22	11.74	3	11.85	11.90	19	2,255	0.84%
2020/12/10	0	0.00	18	11.93	11.80	-18	2,181	-0.83%
2020/12/09	3.4	11.70	6	11.80	11.70	-2.6	2,084	-0.13%
2020/12/07	11	11.48	41.8	11.50	11.60	-30.8	2,057	-1.50%
2020/12/04	40	10.93	50	10.95	11.05	-10	1,847	-0.54%
2020/12/03	50	10.65	10	10.60	10.75	40	1,731	2.31%
2020/12/02	0	0.00	0.8	10.10	10.20	-0.8	1,555	-0.05%
2020/12/01	24	10.10	6	10.12	10.25	18	1,568	1.15%
2020/11/27	0	0.00	5	9.96	9.98	-5	1,695	-0.29%
2020/11/25	10	9.93	0	0.00	9.99	10	2,040	0.49%
2020/11/24	25	9.93	0	0.00	9.90	25	2,021	1.24%
2020/11/23	14	9.78	10	9.75	9.81	4	1,993	0.20%
2020/11/20	2	9.72	0.5	9.60	9.64	1.5	1,989	0.08%
2020/11/17	20	9.30	0	0.00	9.33	20	2,006	1.00%
2020/11/03	0	0.00	6.4	8.41	8.45	-6.4	2,610	-0.25%
2020/10/16	0	0.00	7	8.84	8.85	-7	4,029	-0.17%
2020/10/14	2	8.96	0	0.00	8.94	2	4,074	0.05%
2020/10/06	0	0.00	2	9.15	9.19	-2	4,178	-0.05%
2020/09/30	0	0.00	4	8.93	8.92	-4	4,584	-0.09%
2020/09/29	2	8.97	0	0.00	8.91	2	4,609	0.04%
2020/09/25	0	0.00	2	8.93	8.88	-2	4,646	-0.04%
2020/09/22	10	9.25	0	0.00	9.24	10	4,603	0.22%
2020/09/14	0	0.00	2	9.68	9.69	-2	4,494	-0.04%
2020/09/11	0	0.00	2	9.95	9.70	-2	4,465	-0.04%
2020/09/10	4	10.05	0	0.00	10.05	4	4,398	0.09%
2020/09/09	0	0.00	3	10.90	10.95	-3	4,181	-0.07%
2020/09/08	2	11.05	3	11.17	11.05	-1	4,149	-0.02%
2020/09/07	2	11.30	0	0.00	11.25	2	4,109	0.05%
2020/09/04	6	11.03	2	11.20	11.20	4	4,026	0.10%
2020/09/03	0	0.00	13	11.26	11.20	-13	3,977	-0.33%
2020/09/02	4	10.70	1	11.25	11.05	3	3,924	0.08%
2020/09/01	6	11.48	1	11.40	11.35	5	3,785	0.13%
2020/08/31	0	0.00	19.7	10.90	11.05	-19.7	3,573	-0.55%
2020/08/21	0	0.00	5	10.05	10.05	-5	3,330	-0.15%
2020/08/13	0	0.00	21	10.12	10.10	-21	3,037	-0.69%
2020/08/10	0	0.00	3	10.50	10.50	-3	2,852	-0.11%
2020/08/07	10	9.90	0	0.00	9.98	10	2,636	0.38%
2020/08/05	1	10.20	0	0.00	10.15	1	2,504	0.04%
2020/08/04	0	0.00	4	10.11	10.15	-4	2,459	-0.16%
2020/07/30	3	10.40	3.1	10.40	10.40	-0.1	2,344	0.00%
2020/07/29	0	0.00	3	10.20	10.20	-3	2,234	-0.13%
2020/07/28	12	10.25	7	9.99	9.88	5	2,146	0.23%
2020/07/27	6	9.69	72.3	9.98	10.00	-66.3	1,676	-3.95%
2020/07/23	0	0.00	5	9.54	9.63	-5	1,401	-0.36%
2020/07/22	10	9.56	114	9.73	9.59	-104	1,348	-7.71%	大賣/鉅額交易
2020/07/20	0	0.00	1	8.86	8.76	-1	1,126	-0.09%
2020/07/16	0	0.00	15	8.88	8.84	-15	1,108	-1.35%
2020/07/13	0	0.00	30	9.06	8.98	-30	1,067	-2.81%
2020/07/10	5	8.92	22	9.37	8.94	-17	1,006	-1.69%
2020/07/09	0	0.00	231	8.73	8.91	-231	805	-28.67%	大賣/鉅額交易
2020/04/23	0	0.00	1	6.63	6.73	-1	504	-0.20%
2020/04/13	0	0.00	10	6.79	6.78	-10	473	-2.11%
2020/03/20	1	6.28	0	0.00	6.15	1	657	0.15%
2020/03/19	0	0.00	1	6.20	5.91	-1	595	-0.17%
2020/03/02	0	0.00	12	6.95	6.99	-12	569	-2.11%
2020/01/30	10	7.53	0	0.00	7.11	10	846	1.18%
2020/01/20	7	7.89	0	0.00	7.89	7	833	0.84%
2020/01/03	10	8.09	0	0.00	8.03	10	782	1.28%
2019/12/31	20	8.12	0	0.00	8.10	20	740	2.70%
2019/12/30	25	8.14	0	0.00	8.08	25	699	3.58%
2019/12/27	20	8.11	0	0.00	8.10	20	656	3.05%
2019/12/06	16	8.05	0	0.00	8.08	16	526	3.04%
2019/12/04	0	0.00	10	8.04	8.12	-10	520	-1.92%
2019/11/28	10	8.19	0	0.00	8.18	10	498	2.00%
2019/11/27	19	8.22	0	0.00	8.18	19	496	3.82%
2019/11/25	5	8.30	0	0.00	8.28	5	458	1.09%
2019/11/22	10	8.33	0	0.00	8.30	10	432	2.31%
2019/11/19	0	0.00	21	8.38	8.43	-21	359	-5.84%
2019/11/18	15	8.21	0	0.00	8.28	15	332	4.51%
2019/11/14	16	7.93	0	0.00	8.07	16	290	5.50%
2019/11/11	0	0.00	1	7.92	7.87	-1	251	-0.40%
2019/11/05	13	7.64	0	0.00	7.58	13	184	7.05%
2019/11/04	11	7.41	0	0.00	7.50	11	166	6.61%
2019/10/31	11	7.34	0	0.00	7.34	11	151	7.24%
2019/10/29	5	7.37	0	0.00	7.37	5	153	3.27%
2019/10/24	13	7.33	0	0.00	7.33	13	145	8.93%
2019/10/23	5	7.29	0	0.00	7.29	5	144	3.46%
2019/10/21	10	7.31	0	0.00	7.33	10	146	6.80%
2019/10/08	10	7.30	0	0.00	7.27	10	167	5.97%
2019/10/07	6	7.33	0	0.00	7.30	6	165	3.62%
2019/08/16	9	7.26	0	0.00	7.30	9	204	4.39%
2019/08/08	6	7.23	0	0.00	7.30	6	208	2.88%
2019/07/19	9	7.44	0	0.00	7.43	9	264	3.40%
2019/06/26	10	7.62	0	0.00	7.67	10	283	3.52%
2019/06/10	7	7.14	0	0.00	7.15	7	260	2.69%
2019/06/06	12	7.14	0	0.00	7.14	12	260	4.61%
2019/05/14	0	0.00	0	7.14	7.13	0	264	0.00%
2019/03/29	0	0.00	15.5	7.34	7.31	-15.5	550	-2.82%
2019/03/26	0	0.00	5.1	7.44	7.39	-5.1	569	-0.89%
2019/02/13	0	0.00	25.9	7.42	7.39	-25.9	639	-4.05%
2019/02/11	0	7.41	0	0.00	7.50	0	642	0.00%
2018/12/27	10	7.70	31	7.64	7.67	-21	762	-2.75%
2018/12/25	20	7.48	0	0.00	7.48	20	713	2.80%
2018/12/22	1	7.10	10	7.04	7.10	-9	729	-1.23%
2018/12/10	0	0.00	10	6.90	6.87	-10	859	-1.16%
2018/11/28	0	0.00	35	6.91	6.92	-35	986	-3.55%
2018/10/31	0	0.00	26	7.34	7.21	-26	1,072	-2.42%
2018/10/30	0	0.00	17	7.24	7.25	-17	1,083	-1.57%
2018/10/29	0	0.00	15	7.15	7.14	-15	1,071	-1.40%
2018/10/22	0	0.00	3	7.48	7.50	-3	1,002	-0.30%
2018/10/17	1	7.62	0	0.00	7.60	1	952	0.11%
2018/10/16	0	0.00	1	7.62	7.64	-1	936	-0.11%
2018/10/12	0	0.00	25	7.64	7.49	-25	922	-2.71%
2018/10/11	0	0.00	20	7.38	7.44	-20	899	-2.22%
2018/10/09	0	0.00	35	7.68	7.69	-35	874	-4.00%
2018/10/02	0	0.00	1	7.85	7.83	-1	818	-0.12%
2018/10/01	0	0.00	17	7.72	7.80	-17	780	-2.18%
2018/09/27	27	7.21	0	0.00	7.22	27	707	3.82%
2018/09/14	10	7.06	0	0.00	7.06	10	654	1.53%
2018/09/12	2	7.86	0	0.00	7.78	2	557	0.36%
2018/09/03	0	0.00	0.4	8.12	8.11	-0.4	490	-0.08%
2018/08/28	20	8.01	0	0.00	8.00	20	518	3.86%
2018/07/27	0	0.00	1	7.97	7.97	-1	514	-0.19%
2018/07/25	2	7.85	0	0.00	7.88	2	514	0.39%
2018/07/24	15	7.82	0	0.00	7.86	15	515	2.91%
2018/07/09	45	7.88	0	0.00	7.87	45	559	8.05%
2018/07/06	16	7.89	0	0.00	7.89	16	559	2.86%
2018/06/26	41	8.11	0	0.00	8.10	41	636	6.45%
2018/06/25	10	8.20	0	0.00	8.18	10	631	1.58%
2018/06/21	36	8.30	0	0.00	8.30	36	633	5.69%
2018/06/20	60	8.29	0	0.00	8.32	60	638	9.40%
2018/06/14	20	8.42	0	0.00	8.41	20	641	3.12%
2018/06/07	20	8.42	0	0.00	8.41	20	671	2.98%
2018/06/06	20	8.32	0	0.00	8.38	20	662	3.02%
2018/06/05	10	8.17	0	0.00	8.15	10	650	1.54%
2018/05/17	0	0.00	2.3	8.13	8.14	-2.3	791	-0.30%
2018/05/11	3	7.99	0	0.00	8.02	3	887	0.34%
2018/04/27	0	0.00	1	8.23	8.23	-1	1,172	-0.09%
2018/04/11	2	8.80	0	0.00	8.74	2	1,578	0.13%
2018/03/27	0	9.10	0	0.00	9.13	0	1,593	0.00%
2018/03/16	10	9.16	0	0.00	9.37	10	1,636	0.61%
2018/02/22	0	0.00	3	9.09	9.10	-3	2,285	-0.13%
2018/02/06	5	8.69	0	0.00	8.65	5	2,262	0.22%
2018/02/05	2	9.20	0	0.00	9.24	2	2,232	0.09%
2018/01/29	8	9.99	6	9.97	9.96	2	2,152	0.09%
2018/01/26	6	9.70	0	0.00	9.70	6	2,016	0.30%
2018/01/11	4	9.17	94	9.28	9.10	-90	1,721	-5.23%