中信關鍵半導體 (00891)-第一金-新竹券商分點個股進出

台股 » 個股 » 中信關鍵半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信關鍵半導體

(00891)

可現股當沖

股價
18.01
漲跌
▲0.15
漲幅
+0.84%
成交量
10,006張
產業
上市
422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

中信關鍵半導體 (00891)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/23	6	17.98	1	17.97	18.01	5	12,108	0.04%
2024/05/22	5	17.86	0	0.00	17.86	5	12,357	0.04%
2024/05/21	1.1	17.68	0	0.00	17.67	1.1	12,413	0.01%
2024/05/20	0.1	17.70	0	0.00	17.71	0.1	12,593	0.00%
2024/05/17	4	17.67	0	0.00	17.66	4	12,669	0.03%
2024/05/16	28	18.11	1	18.18	18.11	27	12,736	0.21%
2024/05/15	13.3	17.94	0.1	17.98	17.91	13.2	12,694	0.10%
2024/05/14	6	17.68	1	17.66	17.74	5	12,864	0.04%
2024/05/10	2	17.32	0.2	17.34	17.40	1.8	12,916	0.01%
2024/05/09	1.1	17.47	0.2	17.50	17.38	0.9	12,963	0.01%
2024/05/08	1	17.51	1	17.50	17.49	0	13,013	0.00%
2024/05/07	11.1	17.40	0	0.00	17.41	11.1	13,139	0.08%
2024/05/06	1.4	17.44	9	17.49	17.41	-7.6	13,128	-0.06%
2024/05/03	0	0.00	1.3	17.43	17.40	-1.3	13,085	-0.01%
2024/05/02	0.2	17.17	0	0.00	17.25	0.2	13,240	0.00%
2024/04/29	0	0.00	2	17.35	17.29	-2	13,313	-0.02%
2024/04/26	7.4	17.00	0	0.00	17.00	7.4	13,409	0.06%
2024/04/25	3.8	16.78	9	16.80	16.72	-5.2	13,587	-0.04%
2024/04/24	1	17.14	1	16.93	17.12	0	13,795	0.00%
2024/04/23	1.2	16.56	0	0.00	16.53	1.2	13,970	0.01%
2024/04/22	1.1	16.64	0	0.00	16.42	1.1	14,005	0.01%
2024/04/19	6.4	16.84	3	16.81	16.81	3.4	13,943	0.02%
2024/04/17	0.1	17.56	0	0.00	17.60	0.1	13,785	0.00%
2024/04/16	7.2	17.50	0	0.00	17.46	7.2	13,963	0.05%
2024/04/15	13.4	18.13	16	18.10	18.00	-2.6	13,933	-0.02%
2024/04/11	0.2	18.35	44.6	18.39	18.39	-44.4	13,774	-0.32%
2024/04/10	0	0.00	8.5	18.36	18.44	-8.5	13,857	-0.06%
2024/04/09	2	18.14	2	18.16	18.20	0	13,980	0.00%
2024/04/08	0	0.00	1	18.06	18.04	-1	14,086	-0.01%
2024/04/03	0.2	18.12	1	18.12	18.12	-0.8	14,192	-0.01%
2024/04/02	0.1	18.18	0.3	18.20	18.17	-0.2	14,277	0.00%
2024/04/01	3.5	18.13	0	0.00	18.04	3.5	14,437	0.02%
2024/03/29	0	0.00	3	18.21	18.23	-3	14,490	-0.02%
2024/03/28	0	0.00	4.3	18.05	18.03	-4.3	14,396	-0.03%
2024/03/27	2	17.98	0	0.00	18.04	2	14,354	0.01%
2024/03/26	1	18.27	0.3	18.24	18.05	0.7	14,305	0.00%
2024/03/25	6.3	18.11	4	18.14	18.07	2.3	14,116	0.02%
2024/03/22	56.9	18.13	1	18.08	18.13	55.9	14,211	0.39%
2024/03/21	4	18.18	0	0.00	18.21	4	14,117	0.03%
2024/03/20	1	18.15	1.1	18.37	18.00	-0.1	14,204	0.00%
2024/03/19	0	0.00	0	18.21	18.21	0	14,095	0.00%
2024/03/15	17.5	18.01	10.4	18.00	18.00	7.1	14,019	0.05%
2024/03/14	2.4	18.17	21.4	18.14	18.11	-19	13,859	-0.14%
2024/03/13	6.2	18.46	2	18.43	18.40	4.2	13,846	0.03%
2024/03/12	0.1	18.45	2	18.47	18.48	-1.9	13,673	-0.01%
2024/03/11	4.3	18.37	2	18.38	18.38	2.3	13,537	0.02%
2024/03/08	61.9	18.62	7	18.90	18.57	54.9	13,396	0.41%
2024/03/07	9.8	18.58	8.1	18.59	18.58	1.8	12,855	0.01%
2024/03/06	6.6	17.97	20	17.84	18.14	-13.4	12,550	-0.11%
2024/03/05	1.2	17.90	0	0.00	17.95	1.2	12,315	0.01%
2024/03/04	22	17.80	0	0.00	17.83	22	12,282	0.18%
2024/03/01	3	17.47	31	17.59	17.47	-28	12,016	-0.23%
2024/02/29	6.3	17.40	0	0.00	17.52	6.3	12,016	0.05%
2024/02/27	23.3	17.43	39	17.53	17.44	-15.7	11,927	-0.13%
2024/02/26	21.5	17.75	3	17.64	17.77	18.5	11,637	0.16%
2024/02/23	40	17.49	4	17.67	17.65	36	11,352	0.32%
2024/02/22	0.1	17.23	0	0.00	17.32	0.1	11,080	0.00%
2024/02/21	40.7	17.05	3	17.10	17.03	37.7	10,968	0.34%
2024/02/20	3.1	17.14	3	17.12	17.16	0.1	10,876	0.00%
2024/02/19	1.2	16.97	3	16.98	16.98	-1.8	10,834	-0.02%
2024/02/16	3	17.08	13	17.11	16.97	-10	10,881	-0.09%
2024/02/15	0	0.00	4	16.91	17.05	-4	10,806	-0.04%
2024/02/05	6.2	16.41	0	0.00	16.41	6.2	10,628	0.06%
2024/02/02	28	16.41	0	0.00	16.42	28	10,603	0.26%
2024/02/01	1.7	16.28	0	0.00	16.32	1.7	10,637	0.02%
2024/01/31	1.2	16.46	3	16.48	16.48	-1.8	10,647	-0.02%
2024/01/30	0	0.00	6	16.57	16.55	-6	10,617	-0.06%
2024/01/26	1	16.45	1.9	16.44	16.39	-0.9	10,590	-0.01%
2024/01/25	0	0.00	1	16.47	16.52	-1	10,704	-0.01%
2024/01/24	0.2	16.36	0	0.00	16.35	0.2	10,564	0.00%
2024/01/23	0.2	16.33	2	16.37	16.34	-1.8	10,597	-0.02%
2024/01/22	0	0.00	4	16.32	16.32	-4	10,712	-0.04%
2024/01/19	0	0.00	21	16.10	16.15	-21	10,569	-0.20%
2024/01/18	5	15.73	0	0.00	15.73	5	10,436	0.05%
2024/01/17	6	15.77	0	0.00	15.63	6	10,157	0.06%
2024/01/16	5	15.90	0	0.00	15.89	5	9,992	0.05%
2024/01/15	0	0.00	30	16.01	16.02	-30	9,957	-0.30%
2024/01/12	0.4	15.92	0	0.00	15.95	0.4	10,005	0.00%
2024/01/11	0.6	16.00	0	0.00	16.01	0.6	10,091	0.01%
2024/01/10	0.5	15.84	1	15.90	15.89	-0.5	9,950	0.00%
2024/01/09	22.7	15.93	0.1	15.90	15.86	22.7	9,825	0.23%
2024/01/08	0	0.00	15	15.82	15.81	-15	9,644	-0.16%
2024/01/05	0.1	15.77	6	15.72	15.73	-5.9	9,882	-0.06%
2024/01/04	3.2	15.73	5	15.75	15.74	-1.9	10,000	-0.02%
2024/01/03	5.2	15.83	0	0.00	15.79	5.2	10,219	0.05%
2024/01/02	1.5	16.18	0	0.00	16.13	1.5	9,998	0.02%
2023/12/29	0.2	16.39	1	16.36	16.39	-0.8	9,859	-0.01%
2023/12/28	7.2	16.45	0	0.00	16.45	7.2	9,705	0.07%
2023/12/26	0	0.00	18	16.22	16.25	-18	9,374	-0.19%
2023/12/25	1	16.09	9.2	16.10	16.09	-8.2	9,276	-0.09%
2023/12/21	5.5	15.89	10	15.86	15.87	-4.6	9,214	-0.05%
2023/12/20	0	0.00	1	16.01	16.03	-1	9,179	-0.01%
2023/12/19	4	15.94	1	15.99	16.00	3	9,152	0.03%
2023/12/18	3	16.11	21	16.04	16.12	-18	8,997	-0.20%
2023/12/15	0	0.00	28	16.20	16.16	-28	8,971	-0.31%
2023/12/14	8	16.07	24	16.11	16.09	-16	8,834	-0.18%
2023/12/13	8	15.91	31	15.90	15.94	-23	8,929	-0.26%
2023/12/12	0	0.00	20	15.82	15.81	-20	9,222	-0.22%
2023/12/11	2	15.64	43	15.65	15.66	-41	9,366	-0.44%
2023/12/08	5	15.58	28	15.60	15.59	-23	9,366	-0.25%
2023/12/07	2	15.39	0	0.00	15.39	2	9,252	0.02%
2023/12/06	0.6	15.47	0	0.00	15.46	0.6	9,224	0.01%
2023/12/05	3.2	15.39	0	0.00	15.42	3.2	9,218	0.03%
2023/12/04	11.1	15.53	6	15.62	15.51	5.1	9,205	0.06%
2023/12/01	2	15.54	0	0.00	15.55	2	9,179	0.02%
2023/11/30	2	15.54	2	15.59	15.54	0	9,166	0.00%
2023/11/29	3.1	15.51	7	15.52	15.53	-4	9,123	-0.04%
2023/11/28	4.2	15.27	24	15.42	15.43	-19.9	9,005	-0.22%
2023/11/27	1.8	15.31	13	15.31	15.22	-11.3	8,930	-0.13%
2023/11/24	0.2	15.44	8	15.40	15.40	-7.9	8,902	-0.09%
2023/11/22	0.1	15.36	10.2	15.30	15.41	-10.1	8,886	-0.11%
2023/11/21	0.1	15.36	2	15.42	15.40	-1.9	8,829	-0.02%
2023/11/20	1	15.24	0	0.00	15.26	1	8,795	0.01%
2023/11/17	0.2	15.23	0	0.00	15.27	0.2	8,762	0.00%
2023/11/16	3.3	15.10	3	15.10	15.09	0.3	8,661	0.00%
2023/11/15	2.7	15.44	16	15.50	15.44	-13.3	8,589	-0.15%
2023/11/14	0	0.00	3.4	15.39	15.37	-3.4	8,403	-0.04%
2023/11/13	16	15.34	11	15.31	15.29	5	8,302	0.06%
2023/11/10	0.6	15.06	6.2	14.96	14.98	-5.6	8,166	-0.07%
2023/11/09	0.7	15.02	2	15.07	15.09	-1.3	8,125	-0.02%
2023/11/08	1.3	14.99	8	14.99	15.05	-6.7	8,099	-0.08%
2023/11/07	0.1	14.92	15	14.95	14.97	-14.9	7,997	-0.19%
2023/11/06	6.1	14.87	4	14.94	14.92	2.1	8,168	0.03%
2023/11/03	0.4	14.68	1	14.68	14.69	-0.6	8,089	-0.01%
2023/11/02	0	0.00	2	14.62	14.65	-2	8,239	-0.02%
2023/10/31	2	14.15	0	0.00	14.15	2	8,049	0.02%
2023/10/27	0.4	14.04	0	0.00	14.00	0.4	7,864	0.01%
2023/10/26	2.4	14.04	0	0.00	13.98	2.4	7,924	0.03%
2023/10/23	2.7	14.31	0	0.00	14.28	2.7	7,775	0.03%
2023/10/20	0	0.00	4.2	14.49	14.52	-4.2	7,718	-0.05%
2023/10/18	2.2	14.37	0	0.00	14.34	2.2	7,505	0.03%
2023/10/17	21.2	14.66	0	0.00	14.51	21.2	7,421	0.29%
2023/10/16	3.3	14.56	2	14.49	14.53	1.3	7,390	0.02%
2023/10/13	1	14.54	17	14.58	14.60	-16	7,335	-0.22%
2023/10/12	0	0.00	65	14.44	14.46	-65	7,081	-0.92%
2023/10/11	2.4	14.32	34	14.30	14.35	-31.6	7,034	-0.45%
2023/10/05	0.1	13.96	20	13.97	13.98	-19.9	6,642	-0.30%
2023/10/04	3.3	13.68	0	0.00	13.77	3.3	6,585	0.05%
2023/10/03	3	13.87	5	13.89	13.87	-2	6,584	-0.03%
2023/10/02	3	13.76	0	0.00	13.78	3	6,540	0.05%
2023/09/27	0.4	13.52	0	0.00	13.52	0.4	6,567	0.01%
2023/09/26	6.2	13.62	0	0.00	13.57	6.2	6,570	0.09%
2023/09/25	1	13.80	8	13.81	13.81	-7	6,537	-0.11%
2023/09/22	3	13.56	0	0.00	13.67	3	6,510	0.05%
2023/09/21	0.4	13.63	0	0.00	13.60	0.4	6,544	0.01%
2023/09/20	0.1	13.93	2	13.92	13.84	-1.9	6,516	-0.03%
2023/09/19	60.5	14.15	0	0.00	14.01	60.5	6,532	0.93%
2023/09/18	3	14.11	75	14.21	14.15	-72	6,496	-1.11%
2023/09/15	36	14.11	7	14.14	14.18	29	6,341	0.46%
2023/09/14	30.1	13.91	13	13.89	13.99	17.1	6,057	0.28%
2023/09/13	0	0.00	6	13.79	13.79	-6	5,933	-0.10%
2023/09/12	0	0.00	0.7	13.68	13.71	-0.7	5,939	-0.01%
2023/09/11	0.2	13.53	0	0.00	13.46	0.2	5,963	0.00%
2023/09/08	1	13.51	26	13.46	13.51	-25	6,013	-0.42%
2023/09/06	0	0.00	5	13.71	13.73	-5	6,317	-0.08%
2023/09/05	0.3	13.68	1	13.64	13.69	-0.7	6,277	-0.01%
2023/09/01	1	13.54	0	0.00	13.53	1	6,477	0.02%
2023/08/31	1.2	13.55	0	0.00	13.51	1.2	6,528	0.02%
2023/08/28	0	0.00	1	13.34	13.32	-1	6,591	-0.02%
2023/08/25	1	13.18	0	0.00	13.20	1	6,680	0.01%
2023/08/24	0.7	13.33	3	13.29	13.34	-2.3	6,947	-0.03%
2023/08/23	4	13.03	1	13.04	13.05	3	7,036	0.04%
2023/08/22	1	12.97	0	0.00	12.95	1	7,279	0.01%
2023/08/21	4	12.90	3	12.88	12.88	1	7,318	0.01%
2023/08/18	3	12.97	0	0.00	12.93	3	7,322	0.04%
2023/08/17	25	12.95	0	0.00	12.97	25	7,320	0.34%
2023/08/16	4	12.89	0	0.00	12.91	4	7,292	0.05%
2023/08/14	3	13.09	2	13.05	13.06	1	7,336	0.01%
2023/08/11	1	13.23	1	13.17	13.20	0	7,260	0.00%
2023/08/10	6	13.26	5	13.27	13.20	1	7,276	0.01%
2023/08/08	12	13.44	0	0.00	13.41	12	7,009	0.17%
2023/08/07	0.3	13.64	0	0.00	13.62	0.3	6,810	0.00%
2023/08/04	1	13.52	0	0.00	13.51	1	6,818	0.01%
2023/08/02	3	13.72	54	13.57	13.58	-51	6,758	-0.75%
2023/08/01	5	13.83	0	0.00	13.82	5	6,716	0.07%
2023/07/31	1	13.85	0	0.00	13.76	1	6,733	0.01%
2023/07/28	0	0.00	21	13.80	13.78	-21	6,688	-0.31%
2023/07/27	0	0.00	0.1	13.66	13.66	-0.1	6,733	0.00%
2023/07/26	5	13.58	0	0.00	13.53	5	6,737	0.07%
2023/07/25	1	13.76	5	13.73	13.72	-4	6,716	-0.06%
2023/07/24	15	13.65	4	13.74	13.66	11	6,768	0.16%
2023/07/21	30	13.69	9	13.69	13.73	21	6,922	0.30%
2023/07/20	1	13.94	14	13.91	13.94	-13	7,023	-0.19%
2023/07/18	3	13.98	0	0.00	13.98	3	7,042	0.04%
2023/07/17	9	14.01	1	14.00	14.00	8	7,063	0.11%
2023/07/14	2	14.07	6	14.00	14.06	-4	7,109	-0.06%
2023/07/13	3	13.87	3	13.95	13.82	0	7,058	0.00%
2023/07/12	3	13.72	0	0.00	13.72	3	7,029	0.04%
2023/07/10	2	13.59	0	0.00	13.59	2	7,137	0.03%
2023/07/07	2	13.60	8	13.68	13.65	-6	7,169	-0.08%
2023/07/06	2	13.80	0	0.00	13.76	2	7,189	0.03%
2023/07/05	6	13.92	0	0.00	13.92	6	7,199	0.08%
2023/07/04	0	0.00	4	13.97	13.98	-4	7,218	-0.06%
2023/07/03	2	13.90	0	0.00	13.89	2	7,234	0.03%
2023/06/30	2	13.72	10	13.74	13.80	-8	7,283	-0.11%
2023/06/29	2	13.83	0	0.00	13.83	2	7,339	0.03%
2023/06/28	3	13.82	0	0.00	13.79	3	7,383	0.04%
2023/06/27	1	13.78	0	0.00	13.75	1	7,456	0.01%
2023/06/26	2	13.89	0	0.00	13.87	2	7,531	0.03%
2023/06/21	2	14.04	0	0.00	14.01	2	7,629	0.03%
2023/06/20	3	14.09	0	0.00	14.08	3	7,733	0.04%
2023/06/16	4.2	14.04	0.2	14.05	14.07	4	7,861	0.05%
2023/06/15	3	14.13	1	14.11	14.14	2	7,956	0.03%
2023/06/14	9	14.10	15	14.11	14.08	-6	8,081	-0.07%
2023/06/13	20	14.09	12	14.13	14.13	8	8,150	0.10%
2023/06/12	0	13.80	1	13.79	13.81	-1	7,978	-0.01%
2023/06/09	0	0.00	25	13.72	13.70	-25	8,044	-0.31%
2023/06/08	5	13.54	70	13.64	13.57	-65	8,153	-0.80%
2023/06/07	3	13.71	1	13.74	13.75	2	8,157	0.02%
2023/06/06	1.5	13.51	0	0.00	13.54	1.5	8,094	0.02%
2023/06/05	4	13.51	0	0.00	13.48	4	8,126	0.05%
2023/06/01	1	13.36	1	13.35	13.36	0	8,149	0.00%
2023/05/30	70	13.53	10	13.52	13.54	60	8,055	0.74%
2023/05/29	0	0.00	44	13.47	13.44	-44	8,033	-0.55%
2023/05/26	0	0.00	15	13.17	13.22	-15	8,006	-0.19%
2023/05/25	3	12.90	2	12.92	12.90	1	7,818	0.01%
2023/05/24	1	12.74	0	0.00	12.77	1	7,811	0.01%
2023/05/23	10	12.84	0	0.00	12.85	10	7,798	0.13%
2023/05/22	1	12.81	0.2	12.79	12.77	0.8	7,785	0.01%
2023/05/18	1	12.72	0	0.00	12.71	1	7,760	0.01%
2023/05/09	0	0.00	3	12.65	12.64	-3	8,251	-0.04%
2023/05/08	0.1	12.72	0	0.00	12.68	0.1	8,334	0.00%
2023/05/04	7	12.54	0	0.00	12.57	7	8,720	0.08%
2023/05/03	1	12.50	0	0.00	12.57	1	8,716	0.01%
2023/05/02	0	0.00	1	12.56	12.57	-1	8,726	-0.01%
2023/04/28	1	12.48	0	0.00	12.48	1	9,041	0.01%
2023/04/27	7	12.25	0	0.00	12.36	7	9,059	0.08%
2023/04/25	1	12.48	1	12.27	12.28	0	9,048	0.00%
2023/04/20	1	12.90	0	0.00	12.85	1	9,040	0.01%
2023/04/18	1	13.12	0	0.00	13.07	1	9,088	0.01%
2023/04/17	1	13.14	0	0.00	13.23	1	9,034	0.01%
2023/04/13	2	13.25	0.2	13.31	13.19	1.8	9,018	0.02%
2023/04/10	3	13.31	0	0.00	13.32	3	8,987	0.03%
2023/04/06	2	13.28	0	0.00	13.28	2	8,875	0.02%
2023/03/31	0	0.00	2	13.49	13.46	-2	8,852	-0.02%
2023/03/28	2	13.30	0	0.00	13.30	2	8,735	0.02%
2023/03/24	0.2	13.61	0	0.00	13.63	0.2	8,605	0.00%
2023/03/23	0	0.00	5	13.55	13.59	-5	8,542	-0.06%
2023/03/22	0	0.00	3	13.44	13.46	-3	8,377	-0.04%
2023/03/15	0	0.00	1	13.20	13.03	-1	7,873	-0.01%
2023/03/14	1	13.00	0	0.00	12.91	1	7,826	0.01%
2023/03/13	0	0.00	0.2	12.92	13.10	-0.2	7,771	0.00%
2023/03/10	1	13.04	5	13.10	13.07	-4	7,697	-0.05%
2023/03/09	0	0.00	1	13.36	13.31	-1	7,713	-0.01%
2023/03/08	0.3	13.24	0	0.00	13.26	0.3	7,698	0.00%
2023/03/07	2	13.29	1	13.34	13.34	1	7,696	0.01%
2023/03/06	0.5	13.33	0	0.00	13.29	0.5	7,728	0.01%
2023/03/03	0	0.00	2	13.30	13.17	-2	7,704	-0.03%
2023/03/02	0.2	13.16	0	0.00	13.16	0.2	7,760	0.00%
2023/03/01	5	12.85	0	0.00	13.22	5	7,734	0.06%
2023/02/22	2	12.62	0	0.00	12.62	2	7,556	0.03%
2023/02/21	1.2	12.82	5	12.84	12.85	-3.8	7,642	-0.05%
2023/02/17	6	12.63	0	0.00	12.66	6	8,164	0.07%
2023/02/16	2	12.70	0	0.00	12.76	2	8,336	0.02%
2023/02/15	25	12.80	2	12.72	12.71	23	8,700	0.26%
2023/02/14	12	12.98	0.2	12.96	12.96	11.8	8,642	0.14%
2023/02/10	5	13.04	2	13.04	13.04	3	8,845	0.03%
2023/02/09	2	13.12	0	0.00	13.12	2	8,862	0.02%
2023/02/08	0	0.00	2	13.15	13.15	-2	8,827	-0.02%
2023/02/07	4	12.71	0.4	12.70	12.73	3.6	8,599	0.04%
2023/02/06	9.5	12.77	0	0.00	12.75	9.5	8,614	0.11%
2023/02/03	3.1	12.97	12	12.99	13.03	-8.9	8,563	-0.10%
2023/01/31	10	12.54	0.6	12.58	12.53	9.4	8,251	0.11%
2023/01/30	0.2	12.50	0	0.00	12.69	0.2	8,280	0.00%
2023/01/16	0	0.00	2.3	12.03	12.01	-2.3	8,081	-0.03%
2023/01/13	2	12.00	0	0.00	11.93	2	8,041	0.02%
2023/01/12	0	0.00	33	11.99	11.95	-33	8,044	-0.41%
2023/01/11	0	0.00	20	11.92	11.96	-20	8,046	-0.25%
2023/01/10	0	0.00	24	11.89	11.91	-24	8,064	-0.30%
2023/01/09	0	0.00	23	11.72	11.79	-23	8,141	-0.28%
2023/01/06	0	0.00	15	11.27	11.38	-15	8,174	-0.18%
2023/01/05	5	11.13	0	0.00	11.09	5	8,293	0.06%
2023/01/04	3	11.11	0	0.00	11.07	3	8,445	0.04%
2023/01/03	0	0.00	11	10.80	11.07	-11	8,802	-0.12%
2022/12/29	2	10.71	2	10.78	10.83	0	8,910	0.00%
2022/12/28	14	10.82	2	10.87	10.84	12	9,114	0.13%
2022/12/27	2	11.20	0	0.00	11.12	2	9,127	0.02%
2022/12/26	2	11.05	0	0.00	11.04	2	9,286	0.02%
2022/12/23	2	11.05	0	0.00	11.07	2	9,492	0.02%
2022/12/22	0	0.00	1	11.24	11.24	-1	9,712	-0.01%
2022/12/21	0	0.00	2	11.16	11.10	-2	10,141	-0.02%
2022/12/20	10	11.34	0	0.00	11.07	10	10,296	0.10%
2022/12/16	5	11.44	0	0.00	11.47	5	10,804	0.05%
2022/12/15	5	11.70	0	0.00	11.69	5	10,845	0.05%
2022/12/14	0	0.00	3	11.76	11.80	-3	10,817	-0.03%
2022/12/13	0	0.00	10	11.68	11.58	-10	10,851	-0.09%
2022/12/12	12	11.63	0	0.00	11.61	12	10,930	0.11%
2022/12/08	1	11.49	0	0.00	11.48	1	11,002	0.01%
2022/12/07	4.3	11.72	0	0.00	11.63	4.3	11,020	0.04%
2022/12/06	3	11.82	0	0.00	11.79	3	10,998	0.03%
2022/12/05	0	0.00	6.8	12.12	12.09	-6.8	11,025	-0.06%
2022/12/02	5	12.02	0	0.00	12.10	5	11,005	0.05%
2022/12/01	0	0.00	5	12.15	12.10	-5	11,107	-0.05%
2022/11/30	2	11.75	10	11.79	11.82	-8	11,119	-0.07%
2022/11/29	7	11.61	0	0.00	11.69	7	11,198	0.06%
2022/11/28	4	11.68	0	0.00	11.68	4	11,245	0.04%
2022/11/25	4	11.90	10	12.00	11.90	-6	11,358	-0.05%
2022/11/24	0	0.00	2	12.03	12.00	-2	11,379	-0.02%
2022/11/23	7	11.81	0	0.00	11.79	7	11,329	0.06%
2022/11/18	6	12.03	0	0.00	11.82	6	11,577	0.05%
2022/11/16	6	11.78	2	11.78	11.83	4	11,540	0.03%
2022/11/15	7	11.70	31	11.73	11.86	-24	11,532	-0.21%
2022/11/14	2	11.45	0	0.00	11.43	2	11,200	0.02%
2022/11/11	1	11.34	2	11.26	11.32	-1	11,122	-0.01%
2022/11/10	0	0.00	2	10.66	10.71	-2	10,788	-0.02%
2022/11/09	2	10.64	15	10.52	10.69	-13	10,760	-0.12%
2022/11/08	1	10.43	0	0.00	10.27	1	10,761	0.01%
2022/11/04	5	9.86	0	0.00	9.98	5	10,740	0.05%
2022/11/02	0.2	9.95	0	0.00	9.95	0.2	11,110	0.00%
2022/11/01	0	9.84	3	9.90	9.87	-3	11,225	-0.03%
2022/10/31	0.1	9.82	0	0.00	9.79	0.1	11,359	0.00%
2022/10/28	2.5	9.62	7	9.55	9.60	-4.5	11,447	-0.04%
2022/10/27	6	9.68	0	0.00	9.74	6	11,520	0.05%
2022/10/26	0	9.56	3	9.50	9.53	-3	11,648	-0.03%
2022/10/24	2	9.90	0	0.00	9.76	2	11,630	0.02%
2022/10/21	11	9.67	0	0.00	9.65	11	11,696	0.09%
2022/10/20	2.1	9.61	2	9.55	9.72	0.1	11,739	0.00%
2022/10/19	4	9.89	0	0.00	9.74	4	11,758	0.03%
2022/10/18	5.6	9.85	0	0.00	9.84	5.6	11,794	0.05%
2022/10/17	0	0.00	2	9.61	9.78	-2	11,796	-0.02%
2022/10/14	1.1	9.74	0	0.00	9.90	1.1	11,833	0.01%
2022/10/12	1.1	9.51	0	0.00	9.59	1.1	11,736	0.01%
2022/10/11	11	9.71	0	0.00	9.64	11	11,688	0.09%
2022/10/06	1	10.43	7	10.42	10.44	-6	11,553	-0.05%
2022/10/05	15	10.44	0	0.00	10.39	15	11,592	0.13%
2022/10/04	10	10.09	0	0.00	10.16	10	11,511	0.09%
2022/10/03	0.1	9.82	0	0.00	9.74	0.1	11,469	0.00%
2022/09/30	11	9.82	0	0.00	9.86	11	11,498	0.10%
2022/09/29	10	10.00	1	9.98	9.84	9	11,497	0.08%
2022/09/28	16.1	9.91	1	10.03	9.82	15.1	11,440	0.13%
2022/09/27	18	10.14	4	10.15	10.15	14	11,298	0.12%
2022/09/26	1.1	10.16	0	0.00	10.16	1.1	11,501	0.01%
2022/09/23	6	10.57	6	10.52	10.52	0	11,774	0.00%
2022/09/21	1.1	10.90	0	0.00	10.88	1.1	11,888	0.01%
2022/09/19	10	10.96	0	0.00	10.90	10	12,061	0.08%
2022/09/16	1	11.00	0	0.00	10.98	1	12,120	0.01%
2022/09/15	0	0.00	30	11.21	11.16	-30	12,416	-0.24%
2022/09/14	1	11.02	0	0.00	11.16	1	12,619	0.01%
2022/09/12	5	11.30	0	0.00	11.29	5	12,599	0.04%
2022/09/07	24	10.92	0	0.00	10.87	24	12,891	0.19%
2022/09/06	1	11.11	0	0.00	11.06	1	12,792	0.01%
2022/09/05	4	11.12	5	11.14	11.13	-1	12,752	-0.01%
2022/09/02	18	11.26	0	0.00	11.20	18	12,783	0.14%
2022/09/01	9	11.35	0	0.00	11.35	9	12,682	0.07%
2022/08/31	0	0.00	2	11.45	11.63	-2	12,522	-0.02%
2022/08/29	5	11.40	0	0.00	11.44	5	12,517	0.04%
2022/08/26	0	0.00	1.7	11.92	11.81	-1.7	12,373	-0.01%
2022/08/24	2	11.65	2	11.69	11.60	0	12,449	0.00%
2022/08/23	1	11.65	1	11.67	11.68	0	12,534	0.00%
2022/08/22	2	11.82	5	11.89	11.80	-3	12,566	-0.02%
2022/08/18	3	11.91	27	11.95	12.05	-24	12,488	-0.19%
2022/08/17	1	12.06	1	12.05	12.06	0	12,448	0.00%
2022/08/15	1	12.32	20	12.16	12.33	-19	12,553	-0.15%
2022/08/12	0	0.00	3	11.93	12.03	-3	12,504	-0.02%
2022/08/11	0	0.00	10	11.86	11.84	-10	12,579	-0.08%
2022/08/10	3	11.59	0	0.00	11.57	3	12,598	0.02%
2022/08/09	4	11.85	0	0.00	11.85	4	12,495	0.03%
2022/08/05	2	11.89	0	0.00	12.02	2	12,449	0.02%
2022/08/03	0	0.00	39	11.54	11.59	-39	12,357	-0.32%
2022/08/02	0	0.00	23	11.45	11.50	-23	12,427	-0.19%
2022/08/01	3	11.75	0	0.00	11.75	3	12,472	0.02%
2022/07/29	1	11.83	0	0.00	11.79	1	12,518	0.01%
2022/07/27	10	11.50	12	11.61	11.70	-2	12,615	-0.02%
2022/07/22	11	12.09	0	0.00	12.00	11	12,868	0.09%
2022/07/21	5	11.99	1	11.95	12.09	4	13,236	0.03%
2022/07/20	0.7	11.77	20	11.77	11.71	-19.3	13,413	-0.14%
2022/07/18	23	11.54	0	0.00	11.51	23	14,118	0.16%
2022/07/15	1	11.18	7.1	11.27	11.28	-6.1	14,099	-0.04%
2022/07/14	0	0.00	5	11.10	11.08	-5	14,008	-0.04%
2022/07/13	2	10.95	0	0.00	10.93	2	14,072	0.01%
2022/07/12	3	10.75	0	0.00	10.71	3	14,182	0.02%
2022/07/11	10	11.16	0	0.00	11.09	10	14,701	0.07%
2022/07/08	46	11.30	0	0.00	11.22	46	14,807	0.31%
2022/07/07	5	10.96	5	10.67	11.02	0	14,886	0.00%
2022/07/06	7.1	10.80	11	10.70	10.60	-3.9	15,120	-0.03%
2022/07/05	2	10.75	0	0.00	10.90	2	16,107	0.01%
2022/07/04	2.1	10.89	13	10.90	10.87	-10.9	16,716	-0.07%
2022/07/01	3.3	11.04	1	11.30	10.95	2.3	17,261	0.01%
2022/06/30	4.1	11.51	2	11.63	11.49	2.1	17,251	0.01%
2022/06/29	7	11.86	1	11.83	11.87	6	17,355	0.03%
2022/06/27	1	12.27	0	0.00	12.28	1	17,277	0.01%
2022/06/24	10	12.02	0	0.00	11.96	10	17,328	0.06%
2022/06/23	2	12.06	4	12.19	12.04	-2	17,478	-0.01%
2022/06/22	13.1	12.41	0	0.00	12.35	13.1	17,201	0.08%
2022/06/20	3.7	12.61	3	12.61	12.57	0.7	17,191	0.00%
2022/06/17	3	12.72	0	0.00	12.73	3	17,181	0.02%
2022/06/15	1	13.19	0	0.00	13.18	1	17,011	0.01%
2022/06/14	0.5	13.14	0	0.00	13.27	0.5	17,317	0.00%
2022/06/13	9	13.36	0	0.00	13.33	9	17,764	0.05%
2022/06/08	0.3	13.95	43	13.98	13.92	-42.7	19,010	-0.22%
2022/06/02	0	0.00	3	13.82	13.80	-3	20,182	-0.01%
2022/06/01	10	13.97	7	13.94	13.91	3	20,774	0.01%
2022/05/30	0	0.00	14	13.67	13.68	-14	20,741	-0.07%
2022/05/25	0	0.00	15	13.16	13.21	-15	21,005	-0.07%
2022/05/24	6	13.14	5	13.29	13.07	1	21,577	0.00%
2022/05/23	2	13.43	1	13.56	13.40	1	21,821	0.00%
2022/05/20	0	0.00	8	13.50	13.49	-8	22,253	-0.04%
2022/05/19	8	13.27	7	13.29	13.39	1	22,425	0.00%
2022/05/18	3	13.56	2	13.56	13.52	1	22,442	0.00%
2022/05/17	0	0.00	2	13.40	13.42	-2	22,446	-0.01%
2022/05/16	0	0.00	18	13.35	13.16	-18	22,466	-0.08%
2022/05/13	0	0.00	1	13.11	13.08	-1	22,544	0.00%
2022/05/12	8	12.91	8	12.90	12.83	0	22,852	0.00%
2022/05/11	3	13.01	0	0.00	13.03	3	22,873	0.01%
2022/05/10	7	12.79	41	12.66	12.97	-34	22,984	-0.15%
2022/05/09	1	12.85	0	0.00	12.85	1	22,912	0.00%
2022/05/06	4	13.05	0	0.00	13.10	4	22,800	0.02%
2022/05/04	6	13.13	20	13.11	13.16	-14	22,825	-0.06%
2022/05/03	2	13.08	0	0.00	13.12	2	22,878	0.01%
2022/04/29	4	13.13	0	0.00	13.16	4	22,875	0.02%
2022/04/28	16	12.94	0	0.00	12.99	16	22,935	0.07%
2022/04/27	15	12.56	2	12.61	12.65	13	22,751	0.06%
2022/04/26	22	12.95	7.9	13.00	12.91	14.1	22,343	0.06%
2022/04/25	19.7	13.04	2	13.02	13.07	17.7	22,111	0.08%
2022/04/22	11	13.45	0	0.00	13.46	11	21,649	0.05%
2022/04/21	2	13.78	5	13.78	13.72	-3	21,539	-0.01%
2022/04/20	4	13.64	0	0.00	13.66	4	21,547	0.02%
2022/04/19	5	13.71	1	13.60	13.57	4	21,535	0.02%
2022/04/18	11	13.49	1	13.49	13.50	10	21,555	0.05%
2022/04/15	43	13.56	2	13.51	13.50	41	21,461	0.19%
2022/04/14	5	13.93	0	0.00	13.91	5	21,059	0.02%
2022/04/13	44	13.78	0	0.00	13.96	44	21,115	0.21%
2022/04/12	14.1	13.58	0	0.00	13.60	14.1	20,957	0.07%
2022/04/11	26.3	13.77	7	13.72	13.64	19.3	20,651	0.09%
2022/04/08	41.4	14.06	3	14.03	14.11	38.4	19,662	0.20%
2022/04/07	61.1	14.24	0	0.00	14.18	61.1	18,838	0.32%
2022/04/06	22.5	14.41	0	0.00	14.43	22.5	18,079	0.12%
2022/04/01	14	14.69	0	0.00	14.72	14	17,614	0.08%
2022/03/31	2	14.93	0	0.00	14.91	2	17,376	0.01%
2022/03/29	4.2	14.87	0	0.00	14.87	4.2	17,451	0.02%
2022/03/28	20	14.83	0	0.00	14.93	20	17,299	0.12%
2022/03/25	3	15.08	1	15.07	15.11	2	17,042	0.01%
2022/03/24	7	15.04	4	15.10	15.12	3	16,993	0.02%
2022/03/23	12	15.22	4	15.19	15.20	8	16,854	0.05%
2022/03/22	3	15.06	0	0.00	15.08	3	16,818	0.02%
2022/03/21	3.3	15.08	1	15.08	15.08	2.3	16,710	0.01%
2022/03/18	12.1	14.94	2	14.93	14.96	10.1	16,679	0.06%
2022/03/17	4	14.86	29	14.82	14.98	-25	16,542	-0.15%
2022/03/16	38	14.26	60	14.20	14.28	-22	16,236	-0.14%
2022/03/15	28	14.38	0	0.00	14.35	28	15,783	0.18%
2022/03/14	5	14.89	0	0.00	14.80	5	15,084	0.03%
2022/03/11	19.2	15.03	0	0.00	14.95	19.2	14,864	0.13%
2022/03/10	9	15.21	1	15.13	15.19	8	14,628	0.05%
2022/03/09	7.1	14.73	0	0.00	14.72	7.1	14,500	0.05%
2022/03/08	54	14.69	15.2	14.76	14.52	38.9	14,402	0.27%
2022/03/07	39.5	15.03	0	0.00	15.05	39.5	13,589	0.29%
2022/03/04	20.1	15.58	10	15.58	15.56	10.1	13,087	0.08%
2022/03/03	3	15.87	3	15.98	15.87	0	12,940	0.00%
2022/03/02	4	15.75	1	15.78	15.77	3	13,057	0.02%
2022/02/25	5	15.49	9	15.54	15.48	-4	13,001	-0.03%
2022/02/24	23.2	15.47	0	0.00	15.41	23.2	12,895	0.18%
2022/02/23	20	15.84	1	15.84	15.87	19	12,358	0.15%
2022/02/22	29.5	15.94	3	15.91	15.92	26.5	12,118	0.22%
2022/02/21	22	16.33	2	16.41	16.41	20	11,808	0.17%
2022/02/18	33	16.39	0	0.00	16.44	33	11,620	0.28%
2022/02/17	7	16.45	1	16.44	16.49	6	11,580	0.05%
2022/02/16	17	16.53	0	0.00	16.50	17	11,688	0.15%
2022/02/15	0.1	16.44	4	16.30	16.25	-4	11,738	-0.03%
2022/02/14	24.5	16.27	0	0.00	16.25	24.5	11,608	0.21%
2022/02/11	3	16.68	0	0.00	16.72	3	11,287	0.03%
2022/02/10	5.1	16.69	2	16.62	16.74	3.1	11,433	0.03%
2022/02/09	23	16.45	5	16.38	16.47	18	11,420	0.16%
2022/02/08	1.5	16.23	0	0.00	16.23	1.5	11,550	0.01%
2022/02/07	31	16.32	0	16.20	16.16	31	11,518	0.27%
2022/01/26	22	16.31	0	0.00	16.28	22	11,290	0.19%
2022/01/25	16	16.43	0	0.00	16.40	16	11,316	0.14%
2022/01/24	6.1	16.47	0	0.00	16.63	6.1	11,211	0.05%
2022/01/21	32	16.52	0	0.00	16.53	32	11,180	0.29%
2022/01/20	0.1	16.84	3	16.84	16.83	-2.9	10,986	-0.03%
2022/01/19	2	16.94	4	16.90	16.84	-2	11,116	-0.02%
2022/01/18	0.1	17.06	1	17.15	17.03	-1	11,202	-0.01%
2022/01/17	6	17.07	10	17.00	17.09	-4	11,150	-0.04%
2022/01/14	13	16.79	4	16.74	16.80	9	11,145	0.08%
2022/01/13	2	16.92	0	0.00	16.93	2	11,029	0.02%
2022/01/12	2	16.95	20	16.89	16.87	-18	11,038	-0.16%
2022/01/11	6	16.77	0	0.00	16.81	6	11,117	0.05%
2022/01/10	2	16.77	0	0.00	16.94	2	11,057	0.02%
2022/01/07	2	17.02	0	0.00	16.97	2	11,068	0.02%
2022/01/06	5	17.22	0	0.00	17.20	5	11,105	0.05%
2022/01/05	0	17.56	13	17.51	17.53	-13	11,272	-0.12%
2022/01/04	3	17.61	2	17.55	17.54	1	11,364	0.01%
2022/01/03	4	17.63	15	17.77	17.50	-11	11,333	-0.10%
2021/12/30	0	0.00	13	17.65	17.70	-13	11,290	-0.12%
2021/12/29	20	17.60	1	17.64	17.64	19	11,448	0.17%
2021/12/28	5	17.52	16	17.50	17.52	-11	11,659	-0.09%
2021/12/27	8	17.36	3	17.23	17.36	5	11,708	0.04%
2021/12/24	0	0.00	2	17.21	17.15	-2	11,825	-0.02%
2021/12/23	3	17.06	0	0.00	17.05	3	11,698	0.03%
2021/12/22	0	0.00	1	16.93	16.96	-1	11,885	-0.01%
2021/12/21	0	0.00	0	16.89	16.88	0	11,871	0.00%
2021/12/20	10	16.67	8	16.64	16.63	2	11,845	0.02%
2021/12/17	10	16.86	0	0.00	16.86	10	11,772	0.08%
2021/12/16	0	0.00	5	16.86	16.94	-5	11,789	-0.04%
2021/12/15	11	16.61	0	0.00	16.60	11	11,879	0.09%
2021/12/14	14	16.58	0	0.00	16.56	14	11,888	0.12%
2021/12/13	0	0.00	5	16.84	16.79	-5	11,835	-0.04%
2021/12/10	11.5	16.74	0	0.00	16.78	11.5	11,902	0.10%
2021/12/09	11	16.91	0	0.00	16.88	11	11,862	0.09%
2021/12/08	10	16.99	43	17.05	16.98	-33	11,826	-0.28%
2021/12/07	15	16.75	0	0.00	16.85	15	11,871	0.13%
2021/12/06	16	16.87	4	16.91	16.95	12	11,816	0.10%
2021/12/03	20	16.98	0.1	17.02	17.00	19.9	11,928	0.17%
2021/12/02	2	16.95	20	17.07	16.96	-18	11,964	-0.15%
2021/12/01	1	16.78	4	16.77	16.85	-3	11,987	-0.03%
2021/11/30	1	16.72	0	0.00	16.49	1	12,059	0.01%
2021/11/29	4	16.40	24	16.40	16.37	-20	12,158	-0.16%
2021/11/26	5	16.24	0	0.00	16.24	5	12,412	0.04%
2021/11/25	11	16.54	0.1	16.60	16.57	10.9	12,319	0.09%
2021/11/24	1	16.59	0	0.00	16.65	1	12,354	0.01%
2021/11/23	27.5	16.86	5.1	16.87	16.79	22.4	12,294	0.18%
2021/11/22	0.5	17.18	0	0.00	17.12	0.5	12,243	0.00%
2021/11/19	7	17.12	27	17.08	17.12	-20	12,261	-0.16%
2021/11/18	6	17.02	2	17.01	17.04	4	12,208	0.03%
2021/11/17	1.1	16.84	2	16.87	16.83	-0.9	12,150	-0.01%
2021/11/16	5	16.73	1	16.74	16.76	4	12,213	0.03%
2021/11/15	4	16.99	0	0.00	16.97	4	12,474	0.03%
2021/11/12	0	0.00	5	16.66	16.65	-5	12,469	-0.04%
2021/11/11	1	16.44	1	16.40	16.44	0	12,686	0.00%
2021/11/10	1	16.50	1.5	16.51	16.54	-0.5	12,781	0.00%
2021/11/09	0	0.00	16	16.67	16.61	-16	12,893	-0.12%
2021/11/08	1	16.40	11	16.38	16.39	-10	12,689	-0.08%
2021/11/05	0	0.00	15	16.11	16.17	-15	12,638	-0.12%
2021/11/03	1	15.89	0	0.00	15.94	1	12,482	0.01%
2021/11/02	3	15.89	7	16.02	15.86	-4	12,577	-0.03%
2021/11/01	0	0.00	32	15.87	15.86	-32	12,530	-0.26%
2021/10/29	1	15.79	0	0.00	15.75	1	12,550	0.01%
2021/10/28	3	15.86	13	15.86	15.87	-10	12,583	-0.08%
2021/10/26	5	15.76	0	0.00	15.74	5	12,552	0.04%
2021/10/21	2	15.52	2	15.43	15.42	0	12,609	0.00%
2021/10/20	1	15.50	0	0.00	15.44	1	12,494	0.01%
2021/10/19	0	0.00	0.2	15.42	15.41	-0.2	12,443	0.00%
2021/10/18	1	15.18	3	15.18	15.17	-2	12,381	-0.02%
2021/10/15	9	15.09	3	15.12	15.18	6	12,339	0.05%
2021/10/14	10	14.79	0	0.00	14.82	10	12,328	0.08%
2021/10/13	9	14.94	2	14.91	14.86	7	12,134	0.06%
2021/10/12	2	15.08	0	0.00	15.11	2	11,802	0.02%
2021/10/07	16	15.41	0	0.00	15.45	16	11,722	0.14%
2021/10/06	11	15.06	0	0.00	15.00	11	11,824	0.09%
2021/10/05	19	14.93	10	14.85	15.11	9	11,853	0.08%
2021/10/04	32	15.18	10	15.32	15.11	22	11,612	0.19%
2021/10/01	12.2	15.33	0	0.00	15.28	12.2	11,475	0.11%
2021/09/30	3	15.57	0	0.00	15.65	3	11,252	0.03%
2021/09/29	6	15.64	5	15.66	15.58	1	11,279	0.01%
2021/09/28	2	16.07	0	0.00	16.06	2	11,274	0.02%
2021/09/27	1	16.17	0	0.00	16.17	1	11,315	0.01%
2021/09/24	1	16.01	0	0.00	16.07	1	11,372	0.01%
2021/09/23	3	15.94	1	16.00	15.92	2	11,610	0.02%
2021/09/22	14	15.74	3	15.78	15.74	11	11,672	0.09%
2021/09/17	12	16.10	0	0.00	16.12	12	11,526	0.10%
2021/09/16	5	16.01	2	16.04	16.05	3	11,640	0.03%
2021/09/15	7	16.15	0	0.00	16.13	7	11,660	0.06%
2021/09/14	0	0.00	1	16.34	16.33	-1	11,841	-0.01%
2021/09/13	0	0.00	18	16.41	16.27	-18	12,302	-0.15%
2021/09/10	0	0.00	4	16.19	16.45	-4	12,860	-0.03%
2021/09/09	9	15.99	6	15.88	16.05	3	12,836	0.02%
2021/09/08	15	16.05	3	16.09	15.96	12	12,914	0.09%
2021/09/07	21	16.15	12	16.17	16.20	9	12,893	0.07%
2021/09/06	10	16.41	19.5	16.40	16.35	-9.5	13,022	-0.07%
2021/09/03	3	16.39	0.5	16.36	16.42	2.5	13,041	0.02%
2021/09/02	17	16.34	25	16.47	16.20	-8	13,180	-0.06%
2021/09/01	2	16.16	33	16.12	16.29	-31	13,178	-0.24%
2021/08/31	31	15.89	39	15.81	15.90	-8	12,847	-0.06%
2021/08/30	6	15.82	42	15.75	15.85	-36	13,226	-0.27%
2021/08/27	0	0.00	4	15.55	15.59	-4	13,342	-0.03%
2021/08/26	30	15.47	30	15.50	15.47	0	13,507	0.00%
2021/08/25	4	15.47	0	0.00	15.49	4	14,143	0.03%
2021/08/24	1.2	15.28	0	0.00	15.28	1.2	14,785	0.01%
2021/08/23	17	15.26	2	15.30	15.29	15	15,334	0.10%
2021/08/20	27	14.86	50	14.82	14.80	-23	17,397	-0.13%
2021/08/19	32	15.01	0	0.00	14.87	32	17,444	0.18%
2021/08/18	55.5	14.96	1	14.93	15.24	54.5	17,281	0.32%
2021/08/17	95	15.26	0	0.00	15.11	95	17,250	0.55%
2021/08/16	15.1	15.54	1	15.61	15.52	14.1	17,043	0.08%
2021/08/13	21.5	15.71	0	0.00	15.61	21.5	17,088	0.13%
2021/08/12	5.5	15.96	0	0.00	15.93	5.5	17,080	0.03%
2021/08/11	4	15.95	0	0.00	15.98	4	17,236	0.02%
2021/08/10	4	16.14	4	16.16	16.15	0	17,321	0.00%
2021/08/09	6.2	16.43	0	0.00	16.28	6.2	17,491	0.04%
2021/08/06	1	16.47	0	0.00	16.47	1	17,658	0.01%
2021/08/05	0	0.00	5	16.54	16.64	-5	17,797	-0.03%
2021/08/04	2	16.31	6.2	16.38	16.42	-4.2	17,951	-0.02%
2021/08/03	0	0.00	2	16.14	16.20	-2	18,144	-0.01%
2021/08/02	0	0.00	22	16.02	16.03	-22	18,287	-0.12%
2021/07/30	2	15.93	2	15.92	15.83	0	18,445	0.00%
2021/07/29	0	0.00	3	15.70	15.82	-3	18,664	-0.02%
2021/07/28	21	15.38	0	0.00	15.48	21	18,911	0.11%
2021/07/27	1	15.91	2	15.88	15.86	-1	18,933	-0.01%
2021/07/26	1	15.86	0	0.00	15.83	1	19,170	0.01%
2021/07/23	1	15.85	10	15.81	15.81	-9	19,541	-0.05%
2021/07/21	5	15.65	0	0.00	15.63	5	20,160	0.02%
2021/07/20	6	15.72	0	0.00	15.66	6	20,491	0.03%
2021/07/19	6	15.85	10	15.87	15.85	-4	20,758	-0.02%
2021/07/16	12	15.90	0	0.00	15.99	12	21,110	0.06%
2021/07/15	3	16.05	2	16.11	16.13	1	21,468	0.00%
2021/07/14	0	0.00	1	15.93	15.98	-1	21,812	0.00%
2021/07/13	1	16.03	4	16.07	15.92	-3	22,240	-0.01%
2021/07/12	10	15.72	2	15.73	15.78	8	22,373	0.04%
2021/07/09	8	15.50	1	15.49	15.50	7	22,502	0.03%
2021/07/08	3	15.65	0	0.00	15.65	3	22,933	0.01%
2021/07/07	1	15.65	2.1	15.68	15.65	-1.1	23,549	0.00%
2021/07/06	3.2	15.72	30	15.72	15.66	-26.8	24,183	-0.11%
2021/07/05	1	15.74	22	15.72	15.73	-21	24,768	-0.08%
2021/07/02	1	15.42	6	15.51	15.51	-5	24,905	-0.02%
2021/07/01	0	0.00	7	15.47	15.44	-7	25,635	-0.03%
2021/06/30	0.1	15.52	10	15.63	15.55	-9.9	26,394	-0.04%
2021/06/29	0.2	15.46	1	15.49	15.42	-0.8	26,753	0.00%
2021/06/28	6	15.35	0	0.00	15.39	6	27,575	0.02%
2021/06/25	4	15.56	30	15.54	15.45	-26	28,611	-0.09%
2021/06/24	4	15.41	1	15.43	15.41	3	29,498	0.01%
2021/06/23	5	15.16	12	15.18	15.39	-7	30,651	-0.02%
2021/06/22	40	15.25	12	15.20	15.18	28	31,394	0.09%
2021/06/21	35	15.34	2	15.31	15.29	33	31,323	0.11%
2021/06/18	0	0.00	3	15.67	15.63	-3	30,761	-0.01%
2021/06/17	3.6	15.52	0	0.00	15.62	3.6	32,091	0.01%
2021/06/16	3.2	15.63	10	15.62	15.56	-6.8	33,695	-0.02%
2021/06/15	10.7	15.66	1	15.60	15.66	9.7	35,459	0.03%
2021/06/11	5	15.55	2	15.55	15.50	3	37,070	0.01%
2021/06/09	7	15.25	20	15.34	15.26	-13	41,058	-0.03%
2021/06/08	3.3	15.39	0	0.00	15.35	3.3	43,942	0.01%
2021/06/07	30.1	15.32	1	15.30	15.37	29.1	49,106	0.06%
2021/06/04	14.1	15.39	0	0.00	15.39	14.1	51,856	0.03%
2021/06/03	8.4	15.45	14	15.46	15.49	-5.6	58,402	-0.01%
2021/06/02	105.1	15.48	3	15.49	15.35	102.1	68,698	0.15%	大買/鉅額交易
2021/06/01	66.4	15.60	11	15.66	15.53	55.4	75,622	0.07%
2021/05/31	56.2	15.39	13	15.54	15.50	43.2	88,950	0.05%
2021/05/28	94.4	15.40	17	15.41	15.30	77.4	136,127	0.06%