中信中國高股息 (00882)-元大-鶯歌券商分點個股進出

台股 » 個股 » 中信中國高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國高股息

(00882)

可現股當沖

股價
12.29
漲跌
▲0.12
漲幅
+0.99%
成交量
23,523張
產業
上市0.00%
349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

中信中國高股息 (00882)籌碼相關－元大-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
元大-鶯歌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
2024/05/28	1	12.37	1	12.33	12.29	0	25,121	0.00%
2024/05/27	17	12.16	1	12.18	12.17	16	24,985	0.06%
2024/05/24	14.2	12.00	10	12.01	12.02	4.2	25,036	0.02%
2024/05/23	7.4	12.14	6	12.34	12.09	1.4	24,911	0.01%
2024/05/22	1	12.32	28.5	12.45	12.45	-27.5	24,616	-0.11%
2024/05/21	0	0.00	11.5	12.39	12.32	-11.5	24,572	-0.05%
2024/05/20	10	12.40	13.6	12.36	12.40	-3.6	24,786	-0.01%
2024/05/17	0	0.00	6.5	12.17	12.18	-6.5	24,440	-0.03%
2024/05/16	0	0.00	19	12.08	12.10	-19	24,295	-0.08%
2024/05/15	14	11.86	0	0.00	11.82	14	23,920	0.06%
2024/05/14	18	11.96	8.2	11.97	11.95	9.8	23,878	0.04%
2024/05/13	21	11.86	27.2	11.91	12.03	-6.2	23,796	-0.03%
2024/05/10	10	11.81	17.6	11.80	11.87	-7.6	23,125	-0.03%
2024/05/08	15	11.30	5.2	11.38	11.26	9.8	22,309	0.04%
2024/05/07	1	11.26	0	0.00	11.28	1	22,480	0.00%
2024/05/06	4.5	11.17	6.2	11.15	11.16	-1.7	22,422	-0.01%
2024/05/03	10	11.01	5.4	11.08	11.01	4.6	22,456	0.02%
2024/05/02	5	10.85	7	10.91	10.96	-2	22,906	-0.01%
2024/04/29	0	0.00	23	10.97	10.94	-23	23,572	-0.10%
2024/04/26	0	0.00	1	10.72	10.76	-1	24,372	0.00%
2024/04/25	0	0.00	20	10.64	10.64	-20	24,742	-0.08%
2024/04/24	2	10.44	3	10.44	10.48	-1	25,250	0.00%
2024/04/23	3	10.44	0	0.00	10.44	3	26,952	0.01%
2024/04/22	2	10.38	16	10.48	10.43	-14	27,099	-0.05%
2024/04/18	0	0.00	35	10.33	10.31	-35	26,670	-0.13%
2024/04/17	13.1	10.26	3	10.25	10.26	10.1	26,698	0.04%
2024/04/16	23	10.21	0	0.00	10.24	23	26,772	0.09%
2024/04/15	15	10.23	10	10.28	10.31	5	26,741	0.02%
2024/04/12	20.3	10.35	0	0.00	10.33	20.3	26,832	0.08%
2024/04/11	0	0.00	67	10.43	10.45	-67	26,819	-0.25%
2024/04/10	0	0.00	7	10.36	10.37	-7	26,780	-0.03%
2024/04/09	3	10.34	0	0.00	10.33	3	27,028	0.01%
2024/04/08	30	10.19	31	10.30	10.30	-1	27,072	0.00%
2024/04/02	11	10.33	20	10.37	10.30	-9	27,099	-0.03%
2024/03/29	13	10.21	5	10.22	10.21	8	27,114	0.03%
2024/03/28	5	10.25	0	0.00	10.23	5	27,103	0.02%
2024/03/27	35	10.35	0	0.00	10.30	35	26,851	0.13%
2024/03/26	0	0.00	3	10.36	10.36	-3	26,842	-0.01%
2024/03/22	1	10.46	0	0.00	10.43	1	26,691	0.00%
2024/03/21	0	0.00	150	10.51	10.50	-150	26,733	-0.56%	大賣/鉅額交易
2024/03/20	52	10.37	511	10.41	10.41	-459	26,880	-1.71%	大賣/鉅額交易
2024/03/19	11	10.45	1	10.46	10.42	10	27,015	0.04%
2024/03/18	13	10.43	25	10.37	10.45	-12	27,297	-0.04%
2024/03/15	20	10.26	0	0.00	10.25	20	27,202	0.07%
2024/03/14	2	10.39	1	10.36	10.34	1	27,830	0.00%
2024/03/13	0	0.00	10	10.38	10.40	-10	28,099	-0.04%
2024/03/12	10	10.29	0	0.00	10.35	10	28,058	0.04%
2024/03/11	0	0.00	13	10.29	10.28	-13	28,080	-0.05%
2024/03/08	0	0.00	2	10.30	10.32	-2	28,405	-0.01%
2024/03/07	0	0.00	62	10.31	10.26	-62	28,306	-0.22%
2024/03/06	11.1	10.07	20	10.18	10.21	-9	28,071	-0.03%
2024/03/05	23	10.11	4	10.14	10.10	19	28,190	0.07%
2024/03/04	7	10.19	1	10.22	10.19	6	28,405	0.02%
2024/03/01	38	10.21	0	0.00	10.23	38	28,288	0.13%
2024/02/29	1	10.22	0	0.00	10.25	1	28,108	0.00%
2024/02/27	7	10.25	6	10.28	10.28	1	27,960	0.00%
2024/02/26	14	10.35	1.8	10.35	10.35	12.2	27,627	0.04%
2024/02/23	2	10.46	12	10.43	10.41	-10	27,354	-0.04%
2024/02/22	10	10.25	22	10.26	10.34	-12	26,877	-0.04%
2024/02/21	3	10.25	13	10.20	10.30	-10	26,406	-0.04%
2024/02/20	0	0.00	35	9.98	9.96	-35	25,499	-0.14%
2024/02/19	5.2	9.87	14	9.88	9.89	-8.8	25,222	-0.03%
2024/02/16	0	0.00	2	9.67	9.84	-2	24,986	-0.01%
2024/02/15	5	9.59	9	9.64	9.60	-4	24,606	-0.02%
2024/02/05	8.7	9.51	26	9.51	9.56	-17.3	24,299	-0.07%
2024/02/02	4	9.66	0	0.00	9.59	4	23,823	0.02%
2024/02/01	8	9.65	0	0.00	9.66	8	23,581	0.03%
2024/01/31	8.2	9.60	25	9.63	9.62	-16.8	23,304	-0.07%
2024/01/30	70.5	9.71	0	0.00	9.70	70.5	22,919	0.31%
2024/01/29	27	9.98	15	9.98	9.95	12	22,333	0.05%
2024/01/26	4	9.96	35	9.97	9.98	-31	21,969	-0.14%
2024/01/25	115.6	9.92	88	9.85	10.01	27.6	21,537	0.13%	大買/
2024/01/24	31	9.54	50	9.56	9.51	-19	20,662	-0.09%
2024/01/23	6.6	9.32	40	9.40	9.42	-33.4	19,990	-0.17%
2024/01/22	396.7	9.58	182	9.34	9.30	214.7	19,421	1.11%	大買/大賣/鉅額交易
2024/01/19	243.5	9.57	3	9.57	9.56	240.5	18,124	1.33%	大買/鉅額交易
2024/01/18	40.8	9.65	72	9.59	9.61	-31.2	17,379	-0.18%
2024/01/17	100.5	9.89	5	9.89	9.78	95.5	16,490	0.58%
2024/01/15	1	10.32	0	0.00	10.33	1	14,582	0.01%
2024/01/12	1	10.28	0	0.00	10.32	1	14,577	0.01%
2024/01/11	4	10.22	0	0.00	10.34	4	14,581	0.03%
2024/01/10	9	10.28	0	0.00	10.28	9	14,453	0.06%
2024/01/09	3	10.35	0	0.00	10.31	3	14,309	0.02%
2024/01/08	25	10.36	3	10.32	10.32	22	14,150	0.16%
2024/01/05	1	10.43	0	0.00	10.48	1	13,932	0.01%
2024/01/04	2	10.44	1	10.42	10.42	1	13,904	0.01%
2024/01/03	16	10.42	8	10.44	10.48	8	13,696	0.06%
2024/01/02	104	10.40	8	10.37	10.38	96	13,375	0.72%	大買/
2023/12/29	2	10.34	20.1	10.36	10.36	-18.1	13,268	-0.14%
2023/12/28	1	10.27	0	0.00	10.31	1	13,216	0.01%
2023/12/27	24	10.22	3	10.17	10.22	21	13,606	0.15%
2023/12/26	0.1	10.24	5	10.23	10.19	-4.9	13,435	-0.04%
2023/12/25	9	10.22	0	0.00	10.21	9	13,409	0.07%
2023/12/21	10	10.15	0	0.00	10.23	10	13,221	0.08%
2023/12/20	0	0.00	2	10.21	10.21	-2	13,119	-0.02%
2023/12/19	4	10.19	10	10.20	10.21	-6	13,101	-0.05%
2023/12/18	9	10.28	0	0.00	10.25	9	12,996	0.07%
2023/12/15	6	10.31	0	0.00	10.28	6	12,812	0.05%
2023/12/14	11.1	10.14	0	0.00	10.12	11.1	12,440	0.09%
2023/12/13	54.2	10.19	0	0.00	10.15	54.2	12,144	0.45%
2023/12/12	20.2	10.17	0	0.00	10.21	20.2	11,853	0.17%
2023/12/11	24.2	10.04	0	0.00	10.03	24.2	11,763	0.21%
2023/12/08	13.4	10.18	0	0.00	10.15	13.4	10,994	0.12%
2023/12/07	9	10.26	0	0.00	10.23	9	10,549	0.09%
2023/12/06	6	10.30	0	0.00	10.36	6	10,211	0.06%
2023/12/05	8.2	10.28	0	0.00	10.26	8.2	10,020	0.08%
2023/12/04	7.5	10.40	0	0.00	10.39	7.5	9,505	0.08%
2023/12/01	3	10.45	20	10.39	10.42	-17	9,373	-0.18%
2023/11/30	13.2	10.40	100	10.42	10.40	-86.8	9,281	-0.93%
2023/11/29	29.4	10.50	0	0.00	10.45	29.4	9,144	0.32%
2023/11/28	1.6	10.60	1	10.62	10.62	0.6	8,462	0.01%
2023/11/27	0	0.00	8	10.67	10.62	-8	8,460	-0.09%
2023/11/22	5	10.64	0	0.00	10.65	5	8,569	0.06%
2023/11/21	6	10.77	0	0.00	10.73	6	8,549	0.07%
2023/11/17	2	10.70	0	0.00	10.71	2	8,653	0.02%
2023/11/16	1	10.93	0	0.00	10.82	1	8,794	0.01%
2023/11/15	0	10.84	19	10.83	10.83	-19	9,176	-0.21%
2023/11/13	7.2	10.56	94	10.55	10.59	-86.8	9,602	-0.90%
2023/11/08	0.7	10.72	3	10.73	10.73	-2.3	10,462	-0.02%
2023/11/07	3	10.81	0	0.00	10.79	3	10,644	0.03%
2023/11/03	0	0.00	1	10.81	10.79	-1	10,883	-0.01%
2023/11/02	0	0.00	2	10.80	10.74	-2	11,019	-0.02%
2023/10/31	0	0.00	15	10.67	10.67	-15	11,364	-0.13%
2023/10/30	4	10.70	4	10.72	10.72	0	11,635	0.00%
2023/10/27	3	10.73	0	0.00	10.76	3	11,917	0.03%
2023/10/26	1	10.66	0	0.00	10.62	1	12,729	0.01%
2023/10/25	0	0.00	7	10.71	10.71	-7	13,125	-0.05%
2023/10/24	1	10.45	0	0.00	10.51	1	13,241	0.01%
2023/10/23	22.6	10.51	2	10.52	10.46	20.6	13,469	0.15%
2023/10/20	13.7	10.55	0	0.00	10.55	13.7	13,763	0.10%
2023/10/19	3	10.63	0	0.00	10.65	3	13,951	0.02%
2023/10/17	4	10.89	7	10.84	10.86	-3	14,164	-0.02%
2023/10/12	10	10.98	48	10.93	10.98	-38	16,487	-0.23%
2023/10/11	3	10.75	0	0.00	10.75	3	16,693	0.02%
2023/10/06	3	10.68	0	0.00	10.70	3	16,779	0.02%
2023/10/05	0.2	10.56	5	10.61	10.58	-4.8	16,858	-0.03%
2023/10/04	4	10.57	0	0.00	10.57	4	16,984	0.02%
2023/10/03	21	10.63	0	0.00	10.61	21	17,274	0.12%
2023/10/02	2	10.94	2	10.92	10.92	0	17,038	0.00%
2023/09/28	7	10.86	0	0.00	10.86	7	17,457	0.04%
2023/09/27	18	10.87	2	10.88	10.87	16	17,646	0.09%
2023/09/26	11	10.89	2	10.89	10.88	9	17,770	0.05%
2023/09/22	5	10.89	3	10.97	10.97	2	18,044	0.01%
2023/09/21	6	10.93	10	10.92	10.92	-4	18,177	-0.02%
2023/09/20	0	0.00	10	11.00	11.00	-10	18,240	-0.05%
2023/09/19	2	11.00	0	0.00	10.97	2	18,322	0.01%
2023/09/18	6	10.91	2	10.92	10.90	4	18,601	0.02%
2023/09/15	2	11.02	0	0.00	11.00	2	18,796	0.01%
2023/09/14	10.3	10.89	0	0.00	10.89	10.3	18,835	0.05%
2023/09/13	2.6	10.90	0	0.00	10.90	2.6	18,861	0.01%
2023/09/12	2	10.95	1	10.92	10.92	1	19,014	0.01%
2023/09/11	1	10.89	0	0.00	10.96	1	19,226	0.01%
2023/09/08	4	10.95	0	0.00	10.95	4	19,312	0.02%
2023/09/06	1.2	11.02	4	11.01	11.02	-2.8	19,745	-0.01%
2023/09/05	5	11.11	12	11.20	11.12	-7	19,743	-0.04%
2023/09/04	1	11.19	65	11.18	11.17	-64	19,943	-0.32%
2023/09/01	1	10.93	20	10.93	10.94	-19	20,057	-0.09%
2023/08/31	2	10.93	0	0.00	10.88	2	20,308	0.01%
2023/08/30	1	10.99	0	0.00	10.99	1	20,687	0.00%
2023/08/28	6.3	10.91	0	0.00	10.84	6.3	21,529	0.03%
2023/08/25	1	10.75	0	0.00	10.73	1	21,976	0.00%
2023/08/24	13	10.64	4	10.67	10.69	9	22,700	0.04%
2023/08/23	0	0.00	3	10.63	10.65	-3	23,009	-0.01%
2023/08/22	4.2	10.58	0	0.00	10.54	4.2	23,454	0.02%
2023/08/21	12.7	10.63	15	10.63	10.61	-2.3	24,483	-0.01%
2023/08/18	18	10.86	0	0.00	10.82	18	25,064	0.07%
2023/08/17	20.5	10.83	10	10.75	10.87	10.5	25,278	0.04%
2023/08/16	16.2	10.93	36	10.94	10.94	-19.8	25,148	-0.08%
2023/08/15	10.9	11.02	0	0.00	11.02	10.9	25,258	0.04%
2023/08/14	38.4	11.06	0	0.00	11.04	38.4	25,150	0.15%
2023/08/11	19.6	11.30	0	0.00	11.29	19.6	24,684	0.08%
2023/08/10	0.2	11.37	1	11.34	11.35	-0.8	24,609	0.00%
2023/08/09	1.5	11.40	3	11.41	11.40	-1.5	24,726	-0.01%
2023/08/08	9.9	11.47	0	0.00	11.47	9.9	24,874	0.04%
2023/08/07	1.2	11.53	0	0.00	11.52	1.2	24,834	0.00%
2023/08/04	0.3	11.64	0	0.00	11.66	0.3	24,827	0.00%
2023/08/02	5.7	11.60	0	0.00	11.54	5.7	25,158	0.02%
2023/08/01	5	11.76	3.3	11.76	11.72	1.7	25,170	0.01%
2023/07/31	5	11.83	11.2	11.87	11.83	-6.2	25,129	-0.02%
2023/07/28	18	11.50	2.1	11.50	11.61	15.9	24,479	0.07%
2023/07/27	0	0.00	1.3	11.40	11.43	-1.3	24,109	-0.01%
2023/07/26	15	11.30	0	0.00	11.27	15	23,981	0.06%
2023/07/25	3	11.16	0	0.00	11.26	3	23,761	0.01%
2023/07/24	3.2	11.03	0	0.00	11.01	3.2	23,374	0.01%
2023/07/21	2	11.12	0	0.00	11.08	2	23,134	0.01%
2023/07/20	13	11.08	0	0.00	11.09	13	23,109	0.06%
2023/07/19	48.6	10.96	3	10.95	10.96	45.6	22,998	0.20%
2023/07/18	85.6	11.12	0	0.00	11.03	85.6	22,560	0.38%
2023/07/17	16	11.57	0	0.00	11.58	16	21,201	0.08%
2023/07/14	37	11.57	0	0.00	11.57	37	20,872	0.18%
2023/07/13	6	11.60	0	0.00	11.61	6	20,708	0.03%
2023/07/12	1	11.54	0	0.00	11.53	1	20,728	0.00%
2023/07/11	10	11.49	1	11.57	11.53	9	20,658	0.04%
2023/07/10	13	11.47	0	0.00	11.43	13	20,524	0.06%
2023/07/07	24	11.50	0	0.00	11.52	24	20,255	0.12%
2023/07/06	2	11.64	0	0.00	11.60	2	20,051	0.01%
2023/07/05	8	11.78	5	11.80	11.78	3	19,680	0.02%
2023/07/04	6	11.86	0	0.00	11.87	6	19,471	0.03%
2023/07/03	2	11.83	0	0.00	11.83	2	19,558	0.01%
2023/06/29	14	11.61	0	0.00	11.61	14	19,753	0.07%
2023/06/28	6	11.64	0	0.00	11.65	6	19,736	0.03%
2023/06/27	8.1	11.53	0	0.00	11.59	8.1	19,991	0.04%
2023/06/26	15.2	11.44	0	0.00	11.46	15.2	20,567	0.07%
2023/06/21	8.2	11.63	0	0.00	11.62	8.2	20,298	0.04%
2023/06/20	3	11.72	0	0.00	11.70	3	20,119	0.01%
2023/06/19	1	11.77	1	11.83	11.75	0	20,053	0.00%
2023/06/16	1	11.75	0	0.00	11.84	1	19,951	0.01%
2023/06/15	8	11.71	0	0.00	11.72	8	19,924	0.04%
2023/06/14	3	11.72	0	0.00	11.72	3	19,716	0.02%
2023/06/13	8	11.72	0	0.00	11.71	8	19,644	0.04%
2023/06/12	9.6	11.73	6.6	11.75	11.76	3	19,475	0.02%
2023/06/09	22	11.76	12	11.75	11.75	10	19,827	0.05%
2023/06/08	15	11.63	5	11.66	11.67	10	19,892	0.05%
2023/06/07	6	11.66	12	11.64	11.64	-6	20,025	-0.03%
2023/06/06	13	11.66	0	0.00	11.65	13	19,804	0.07%
2023/06/05	42	11.59	1	11.55	11.53	41	19,821	0.21%
2023/06/02	28	11.43	6	11.51	11.50	22	19,632	0.11%
2023/06/01	6.2	11.29	0	0.00	11.30	6.2	19,279	0.03%
2023/05/31	46.4	11.32	10	11.25	11.25	36.4	18,948	0.19%
2023/05/30	21.8	11.46	0	0.00	11.37	21.8	18,435	0.12%
2023/05/29	67	11.57	0	0.00	11.57	67	17,927	0.37%
2023/05/26	13	11.58	0	0.00	11.56	13	17,787	0.07%
2023/05/25	88.4	11.70	0	0.00	11.58	88.4	17,433	0.51%
2023/05/24	45.1	11.89	0	0.00	11.87	45.1	16,325	0.28%
2023/05/23	20	12.10	0	0.00	12.07	20	15,557	0.13%
2023/05/22	11	12.17	3	12.14	12.18	8	15,329	0.05%
2023/05/19	7	12.21	0	0.00	12.20	7	15,216	0.05%
2023/05/18	1	12.29	0	0.00	12.32	1	14,948	0.01%
2023/05/15	17.8	12.20	0	0.00	12.26	17.8	15,138	0.12%
2023/05/12	20.7	12.39	1	12.35	12.34	19.7	14,958	0.13%
2023/05/11	2.3	12.58	4	12.57	12.54	-1.7	14,749	-0.01%
2023/05/10	13	12.66	0	0.00	12.67	13	14,775	0.09%
2023/05/09	1	12.89	110.5	12.88	12.95	-109.5	14,681	-0.75%	大賣/鉅額交易
2023/05/08	0	0.00	2	12.66	12.72	-2	14,557	-0.01%
2023/05/05	0	0.00	6.5	12.54	12.50	-6.5	14,775	-0.04%
2023/05/04	1	12.34	1	12.37	12.38	0	14,764	0.00%
2023/04/26	0	0.00	18	12.06	12.14	-18	15,660	-0.11%
2023/04/25	6	12.11	0	0.00	12.08	6	15,774	0.04%
2023/04/21	1	12.28	0	0.00	12.25	1	16,015	0.01%
2023/04/20	3	12.28	0	0.00	12.27	3	15,957	0.02%
2023/04/19	0.6	12.30	0	0.00	12.30	0.6	15,965	0.00%
2023/04/18	1	12.35	0	0.00	12.34	1	15,913	0.01%
2023/04/14	14	12.13	4	12.13	12.13	10	15,744	0.06%
2023/04/12	2	12.12	0	0.00	12.12	2	15,657	0.01%
2023/04/11	13	12.01	20	12.05	12.03	-7	15,523	-0.05%
2023/04/07	20	11.91	0	0.00	11.90	20	15,436	0.13%
2023/04/06	17.2	11.87	0	0.00	11.84	17.2	15,345	0.11%
2023/03/31	0.5	11.97	0	0.00	11.95	0.5	15,078	0.00%
2023/03/30	5.3	11.82	0	0.00	11.85	5.3	14,859	0.04%
2023/03/29	3	11.89	0	0.00	11.86	3	14,517	0.02%
2023/03/28	21.6	11.85	3	11.86	11.86	18.6	14,347	0.13%
2023/03/27	61.3	11.94	0	0.00	11.93	61.3	14,018	0.44%
2023/03/23	0.2	12.05	0	0.00	12.12	0.2	13,309	0.00%
2023/03/21	2.2	12.01	1	12.02	12.04	1.2	13,123	0.01%
2023/03/20	8.1	12.06	4	12.02	12.04	4.1	13,020	0.03%
2023/03/17	6	12.20	0	0.00	12.14	6	12,940	0.05%
2023/03/16	1	11.97	0	0.00	12.02	1	12,891	0.01%
2023/03/15	2	12.03	0	0.00	12.03	2	12,846	0.02%
2023/03/14	33.2	11.99	0	0.00	11.93	33.2	12,770	0.26%
2023/03/13	7.2	12.04	0	0.00	12.10	7.2	12,273	0.06%
2023/03/10	48.6	12.11	0	0.00	12.09	48.6	12,120	0.40%
2023/03/09	4	12.33	0	0.00	12.33	4	11,786	0.03%
2023/03/08	26	12.34	0	0.00	12.33	26	11,706	0.22%
2023/03/07	0	0.00	2	12.57	12.58	-2	11,613	-0.02%
2023/03/06	3	12.40	0	0.00	12.41	3	11,431	0.03%
2023/03/03	0	0.00	1	12.32	12.36	-1	11,230	-0.01%
2023/03/01	2	11.90	0	0.00	12.12	2	10,944	0.02%
2023/02/24	20.4	12.08	0	0.00	12.10	20.4	10,685	0.19%
2023/02/23	2	12.28	2	12.29	12.26	0	10,369	0.00%
2023/02/22	2	12.23	0	0.00	12.31	2	10,236	0.02%
2023/02/20	1	12.05	0.2	12.28	12.26	0.8	9,909	0.01%
2023/02/17	0.2	12.10	0	0.00	12.10	0.2	9,801	0.00%
2023/02/16	0.1	12.09	0	0.00	12.16	0.1	9,810	0.00%
2023/02/15	6.1	12.14	2	12.13	12.10	4.1	9,778	0.04%
2023/02/14	10.5	12.22	1	12.24	12.22	9.5	9,616	0.10%
2023/02/13	1	12.11	0	0.00	12.20	1	9,536	0.01%
2023/02/09	5	12.12	0	0.00	12.15	5	9,241	0.05%
2023/02/08	1	12.10	0	0.00	12.09	1	9,216	0.01%
2023/02/07	1.4	11.99	0	0.00	12.02	1.4	9,107	0.02%
2023/02/06	24.5	11.93	0	0.00	11.92	24.5	9,071	0.27%
2023/02/03	25.5	12.08	0	0.00	12.03	25.5	8,865	0.29%
2023/02/02	20.2	12.35	1	12.33	12.34	19.2	8,609	0.22%
2023/01/31	7	12.45	4	12.48	12.34	3	8,383	0.04%
2023/01/30	3	12.70	0	0.00	12.59	3	8,189	0.04%
2023/01/17	15	12.45	0	0.00	12.40	15	8,088	0.19%
2023/01/16	4.5	12.81	4	12.80	12.85	0.5	7,767	0.01%
2023/01/13	3.5	12.68	14	12.70	12.72	-10.5	7,383	-0.14%
2023/01/12	142	12.67	0	0.00	12.62	142	7,229	1.96%	大買/鉅額交易
2023/01/11	7	12.59	0	0.00	12.62	7	6,834	0.10%
2023/01/10	0	0.00	10	12.53	12.56	-10	6,800	-0.15%
2023/01/06	1.5	12.54	0	0.00	12.50	1.5	6,695	0.02%
2023/01/05	1.4	12.54	30	12.55	12.50	-28.6	6,681	-0.43%
2023/01/04	1	12.30	2	12.20	12.29	-1	6,626	-0.02%
2023/01/03	3	11.90	200	11.98	12.06	-197	6,639	-2.97%	大賣/鉅額交易
2022/12/30	2	11.97	0	0.00	11.97	2	6,673	0.03%
2022/12/20	4.2	11.76	0	0.00	11.71	4.2	7,459	0.06%
2022/12/15	50	11.87	0	0.00	11.86	50	7,533	0.66%
2022/12/14	70	11.94	0	0.00	11.97	70	7,600	0.92%
2022/12/13	82	11.94	0	0.00	11.89	82	7,578	1.08%
2022/12/12	2	11.93	1	11.95	11.94	1	7,645	0.01%
2022/12/09	1	11.98	7	11.81	11.97	-6	7,672	-0.08%
2022/12/08	1	11.65	0	0.00	11.73	1	7,598	0.01%
2022/12/06	0.2	11.78	0	0.00	11.75	0.2	7,709	0.00%
2022/12/05	4	11.68	2	11.71	11.74	2	7,712	0.03%
2022/12/02	2	11.49	0	0.00	11.49	2	7,718	0.03%
2022/11/29	0	0.00	8	11.58	11.57	-8	7,673	-0.10%
2022/11/28	11	11.08	0	0.00	11.18	11	7,528	0.15%
2022/11/25	1	11.20	0	0.00	11.28	1	7,539	0.01%
2022/11/24	0.5	11.23	0	0.00	11.21	0.5	7,587	0.01%
2022/11/21	0.5	10.97	0	0.00	11.00	0.5	7,883	0.01%
2022/11/17	0.3	11.06	1	11.03	11.07	-0.7	8,127	-0.01%
2022/11/14	4	11.11	0	0.00	11.03	4	8,173	0.05%
2022/11/11	2	10.66	10	10.68	10.72	-8	8,222	-0.10%
2022/11/10	2	10.42	0	0.00	10.40	2	8,194	0.02%
2022/11/08	1.8	10.60	0	0.00	10.56	1.8	8,434	0.02%
2022/11/07	1	10.56	0	0.00	10.66	1	8,473	0.01%
2022/11/03	0.1	10.10	0	0.00	10.09	0.1	8,790	0.00%
2022/11/01	3.1	9.87	2	9.95	9.93	1.1	8,975	0.01%
2022/10/31	12	10.00	0	0.00	9.99	12	8,936	0.13%
2022/10/28	3	10.29	0	0.00	10.17	3	8,764	0.03%
2022/10/27	1	10.49	0	0.00	10.47	1	8,865	0.01%
2022/10/26	4	10.47	0	0.00	10.45	4	9,362	0.04%
2022/10/25	3	10.41	5	10.35	10.45	-2	9,916	-0.02%
2022/10/24	6	10.64	0	0.00	10.59	6	10,078	0.06%
2022/10/21	1	10.90	0	0.00	10.88	1	9,993	0.01%
2022/10/20	11	10.75	10	10.78	10.85	1	10,016	0.01%
2022/10/18	2	10.76	0	0.00	10.83	2	10,113	0.02%
2022/10/12	3	10.66	4	10.67	10.61	-1	10,760	-0.01%
2022/10/11	6	10.81	0	0.00	10.77	6	11,044	0.05%
2022/10/07	1	11.02	1	11.00	11.00	0	11,720	0.00%
2022/10/06	2	11.18	0	0.00	11.20	2	12,060	0.02%
2022/10/05	1	11.11	0	0.00	11.22	1	12,246	0.01%
2022/10/04	0	0.00	3	11.03	11.04	-3	12,275	-0.02%
2022/10/03	2.1	10.90	0	0.00	10.88	2.1	12,499	0.02%
2022/09/30	9.5	10.91	0	0.00	10.95	9.5	12,489	0.08%
2022/09/28	4	11.25	6	11.18	11.13	-2	12,468	-0.02%
2022/09/27	4	11.35	0	0.00	11.35	4	12,407	0.03%
2022/09/26	15	11.53	0	0.00	11.48	15	12,167	0.12%
2022/09/23	1	11.60	0	0.00	11.66	1	12,028	0.01%
2022/09/22	4	11.63	3	11.61	11.61	1	12,026	0.01%
2022/09/21	7	11.72	0	0.00	11.73	7	11,937	0.06%
2022/09/20	3	11.83	0	0.00	11.83	3	11,850	0.03%
2022/09/19	1.1	11.80	0	0.00	11.81	1.1	11,861	0.01%
2022/09/16	1.6	11.95	0	0.00	11.93	1.6	11,784	0.01%
2022/09/15	0	0.00	1	12.00	12.00	-1	11,729	-0.01%
2022/09/14	3	11.90	5	11.90	11.91	-2	11,692	-0.02%
2022/09/13	0.3	12.03	8	12.03	12.02	-7.7	11,617	-0.07%
2022/09/08	2	11.75	1	11.75	11.74	1	11,505	0.01%
2022/09/07	3	11.71	0	0.00	11.76	3	11,550	0.03%
2022/09/06	0	0.00	8	11.79	11.79	-8	11,539	-0.07%
2022/09/01	5	11.80	1	11.74	11.77	4	11,381	0.04%
2022/08/31	2.5	11.70	0	0.00	11.79	2.5	11,269	0.02%
2022/08/30	0	0.00	2	11.73	11.74	-2	11,200	-0.02%
2022/08/29	21	11.70	11	11.70	11.71	10	11,080	0.09%
2022/08/26	1	11.76	4	11.77	11.77	-3	10,994	-0.03%
2022/08/25	8	11.66	0	0.00	11.63	8	10,873	0.07%
2022/08/24	13.5	11.65	0	0.00	11.59	13.5	10,836	0.12%
2022/08/23	22	11.72	0	0.00	11.76	22	10,536	0.21%
2022/08/22	23	11.76	0	0.00	11.78	23	10,504	0.22%
2022/08/18	3	11.68	0	0.00	11.68	3	10,282	0.03%
2022/08/17	0	0.00	10	11.74	11.74	-10	10,061	-0.10%
2022/08/16	3	11.68	0	0.00	11.66	3	9,986	0.03%
2022/08/15	6	11.71	0	0.00	11.70	6	9,899	0.06%
2022/08/12	12	11.66	5	11.77	11.77	7	9,756	0.07%
2022/08/11	3	11.57	0	0.00	11.61	3	9,740	0.03%
2022/08/10	20.1	11.60	0	0.00	11.52	20.1	9,594	0.21%
2022/08/09	9.5	11.78	0	0.00	11.74	9.5	9,250	0.10%
2022/08/08	6	11.70	0	0.00	11.71	6	9,094	0.07%
2022/08/05	1	11.59	0	0.00	11.59	1	8,913	0.01%
2022/08/04	6.5	11.51	0	0.00	11.52	6.5	8,815	0.07%
2022/08/03	20	11.50	20	11.51	11.49	0	8,718	0.00%
2022/08/02	14.5	11.57	23	11.71	11.53	-8.5	8,566	-0.10%
2022/08/01	70	11.84	0	0.00	11.77	70	8,121	0.86%
2022/07/29	6	11.93	0	0.00	11.90	6	7,619	0.08%
2022/07/28	3	11.97	0	0.00	12.01	3	7,362	0.04%
2022/07/27	1	11.98	0	0.00	11.99	1	7,317	0.01%
2022/07/26	8	11.96	5	12.02	12.02	3	7,439	0.04%
2022/07/25	2	11.91	0	0.00	11.89	2	7,444	0.03%
2022/07/22	42.5	11.98	13	11.93	11.91	29.5	7,391	0.40%
2022/07/21	33	12.07	0	0.00	12.05	33	6,984	0.47%
2022/07/20	9	12.15	0	0.00	12.13	9	6,933	0.13%
2022/07/19	36.5	12.11	0	0.00	12.08	36.5	6,979	0.52%
2022/07/18	31	12.04	0	0.00	12.16	31	6,919	0.45%
2022/07/15	38.1	13.02	29	12.96	13.00	9.1	6,696	0.14%
2022/07/14	20	13.09	0	0.00	13.04	20	5,901	0.34%
2022/07/13	9	13.24	0	0.00	13.22	9	5,661	0.16%
2022/07/12	2	13.27	5	13.26	13.28	-3	5,470	-0.05%
2022/07/11	9	13.26	0	0.00	13.25	9	5,395	0.17%
2022/07/08	20.3	13.45	0	0.00	13.43	20.3	5,223	0.39%
2022/07/07	8	13.33	1	13.30	13.37	7	5,142	0.14%
2022/07/06	5	13.36	0	0.00	13.31	5	5,188	0.10%
2022/07/05	11	13.63	9	13.61	13.58	2	5,133	0.04%
2022/07/01	3	13.50	6	13.46	13.47	-3	5,432	-0.06%
2022/06/30	3	13.56	0	0.00	13.59	3	6,109	0.05%
2022/06/28	2	13.41	0	0.00	13.44	2	6,239	0.03%
2022/06/27	0	0.00	5	13.35	13.38	-5	6,320	-0.08%
2022/06/24	1	13.28	0	0.00	13.28	1	6,329	0.02%
2022/06/23	0.3	13.26	0	0.00	13.26	0.3	6,441	0.00%
2022/06/22	1	13.33	0	0.00	13.31	1	6,539	0.02%
2022/06/20	0	0.00	2	13.22	13.20	-2	6,705	-0.03%
2022/06/17	3	13.22	0	0.00	13.26	3	6,817	0.04%
2022/06/16	13	13.50	0	0.00	13.34	13	6,919	0.19%
2022/06/14	0.3	13.55	1	13.50	13.50	-0.7	7,364	-0.01%
2022/06/13	1	13.61	3	13.58	13.57	-2	8,146	-0.02%
2022/06/09	0	0.00	0.3	13.89	13.83	-0.3	9,719	0.00%
2022/06/02	1	13.83	0	0.00	13.83	1	11,170	0.01%
2022/05/30	1	13.67	0	0.00	13.66	1	11,501	0.01%
2022/05/27	0	0.00	5.1	13.83	13.77	-5.1	11,573	-0.04%
2022/05/26	0	0.00	0	13.85	13.76	0	11,698	0.00%
2022/05/25	0	0.00	0.4	13.82	13.80	-0.4	11,941	0.00%
2022/05/24	0	0.00	0.2	13.87	13.79	-0.2	12,145	0.00%
2022/05/23	2	13.81	29	13.86	13.83	-27	12,213	-0.22%
2022/05/20	10	13.90	2	13.92	13.88	8	12,357	0.06%
2022/05/19	1	13.75	21	13.70	13.71	-20	12,340	-0.16%
2022/05/17	20	13.55	0	0.00	13.59	20	12,367	0.16%
2022/05/16	0	0.00	1	13.49	13.55	-1	12,455	-0.01%
2022/05/12	2	13.39	20	13.35	13.32	-18	12,789	-0.14%
2022/05/10	7	13.33	0	0.00	13.48	7	13,399	0.05%
2022/05/09	18	13.53	0	0.00	13.51	18	13,472	0.13%
2022/05/06	12	13.70	0	0.00	13.70	12	13,456	0.09%
2022/05/05	0	0.00	1.5	14.05	14.00	-1.5	13,457	-0.01%
2022/05/04	2	14.10	0.5	14.05	14.00	1.5	13,522	0.01%
2022/05/03	0	0.00	10	14.01	14.13	-10	13,606	-0.07%
2022/04/28	3	13.62	0	0.00	13.78	3	13,825	0.02%
2022/04/27	0	13.48	5	13.50	13.50	-5	13,883	-0.04%
2022/04/26	2	13.59	0	0.00	13.58	2	14,010	0.01%
2022/04/25	1	13.72	30	13.62	13.62	-29	14,272	-0.20%
2022/04/22	0	0.00	10	13.73	13.88	-10	14,452	-0.07%
2022/04/21	4	13.83	2	14.04	13.88	2	14,428	0.01%
2022/04/19	0	0.00	36	14.31	14.30	-36	14,364	-0.25%
2022/04/18	1	14.13	1	14.13	14.15	0	14,371	0.00%
2022/04/15	66	14.23	0	0.00	14.23	66	14,390	0.46%
2022/04/14	5	14.22	6	14.28	14.29	-1	14,456	-0.01%
2022/04/13	12	14.10	17	14.16	14.17	-5	14,594	-0.03%
2022/04/12	20	14.06	26	14.11	14.22	-6	14,832	-0.04%
2022/04/11	15	14.28	53	14.22	14.17	-38	14,855	-0.26%
2022/04/08	0	0.00	43	14.31	14.40	-43	14,777	-0.29%
2022/04/07	59	14.25	29	14.33	14.13	30	14,617	0.21%
2022/04/06	46	14.08	76	14.24	14.41	-30	14,510	-0.21%
2022/04/01	1.3	13.90	20	13.85	13.93	-18.8	13,878	-0.14%
2022/03/30	30	13.81	50	13.81	13.86	-20	14,027	-0.14%
2022/03/29	5	13.77	10	13.79	13.77	-5	14,293	-0.03%
2022/03/28	1	13.60	21	13.56	13.76	-20	14,313	-0.14%
2022/03/25	2.5	13.67	10	13.69	13.66	-7.5	14,277	-0.05%
2022/03/24	10	13.80	32	13.76	13.78	-22	14,340	-0.15%
2022/03/23	14	13.71	2	13.77	13.75	12	14,461	0.08%
2022/03/21	24	13.55	0	0.00	13.42	24	14,346	0.17%
2022/03/18	8	13.30	0	0.00	13.42	8	14,375	0.06%
2022/03/17	21.3	13.07	7	13.08	13.23	14.3	14,292	0.10%
2022/03/16	48.8	12.30	9.3	12.10	12.40	39.5	14,031	0.28%
2022/03/15	90	12.67	6	12.49	12.49	84	13,556	0.62%
2022/03/14	30	13.38	0	0.00	13.18	30	12,540	0.24%
2022/03/11	64.5	13.51	0	0.00	13.44	64.5	12,094	0.53%
2022/03/10	3	13.80	0	0.00	13.78	3	11,716	0.03%
2022/03/09	17.5	13.61	0	0.00	13.51	17.5	11,861	0.15%
2022/03/08	14.1	13.80	0	0.00	13.78	14.1	11,465	0.12%
2022/03/07	12	13.94	0	0.00	14.00	12	11,240	0.11%
2022/03/04	1	14.00	0	0.00	14.04	1	11,209	0.01%
2022/03/03	3	14.08	0	0.00	14.08	3	11,205	0.03%
2022/03/02	7	14.03	0	0.00	14.04	7	11,266	0.06%
2022/03/01	15	14.09	5	14.12	14.08	10	11,237	0.09%
2022/02/25	19	14.12	0	0.00	14.05	19	11,163	0.17%
2022/02/24	15	14.11	0	0.00	14.12	15	10,998	0.14%
2022/02/22	21	14.22	0	0.00	14.22	21	10,972	0.19%
2022/02/21	5	14.37	0	0.00	14.36	5	10,967	0.05%
2022/02/18	1.2	14.38	0	0.00	14.39	1.2	11,026	0.01%
2022/02/17	1	14.28	0	0.00	14.31	1	11,133	0.01%
2022/02/16	5	14.36	0	0.00	14.31	5	11,416	0.04%
2022/02/15	32.7	14.33	1	14.37	14.21	31.7	11,559	0.27%
2022/02/14	3	14.62	3	14.59	14.52	0	11,754	0.00%
2022/02/11	16	14.57	19	14.72	14.79	-3	12,334	-0.02%
2022/02/09	2	14.25	0	0.00	14.47	2	13,303	0.02%
2022/02/08	5	14.16	0	0.00	14.16	5	13,721	0.04%
2022/02/07	0	0.00	2	14.18	14.17	-2	14,094	-0.01%
2022/01/26	2	14.18	2	14.22	14.17	0	14,311	0.00%
2022/01/25	14	14.37	2	14.33	14.24	12	14,722	0.08%
2022/01/24	20	14.28	32	14.41	14.43	-12	14,831	-0.08%
2022/01/21	1	14.34	1	14.30	14.29	0	14,878	0.00%
2022/01/20	3	14.28	0	0.00	14.31	3	14,839	0.02%
2022/01/18	16	13.87	2	14.02	13.97	14	15,011	0.09%
2022/01/17	38	14.23	0	0.00	14.13	38	14,704	0.26%
2022/01/14	2	14.29	7	14.29	14.28	-5	14,427	-0.03%
2022/01/13	14	14.43	0	0.00	14.40	14	14,360	0.10%
2022/01/12	16	14.44	0	0.00	14.41	16	14,286	0.11%
2022/01/10	2	14.24	0	0.00	14.25	2	14,082	0.01%
2022/01/07	3	14.13	0	0.00	14.18	3	14,231	0.02%
2022/01/06	4	14.14	0	0.00	14.12	4	14,133	0.03%
2022/01/04	0	0.00	3	14.53	14.51	-3	13,667	-0.02%
2021/12/30	1	14.31	60	14.34	14.31	-59	13,748	-0.43%
2021/12/29	1	14.43	40	14.33	14.33	-39	13,811	-0.28%
2021/12/28	3	14.50	0	0.00	14.47	3	13,763	0.02%
2021/12/27	1	14.51	3.4	14.56	14.56	-2.4	13,759	-0.02%
2021/12/24	20	14.45	20	14.55	14.54	0	13,736	0.00%
2021/12/23	0	0.00	2	14.39	14.45	-2	13,484	-0.01%
2021/12/22	0	0.00	5	14.13	14.14	-5	13,228	-0.04%
2021/12/21	1	14.05	2	14.13	14.10	-1	13,288	-0.01%
2021/12/20	2.5	14.01	0	0.00	14.08	2.5	13,337	0.02%
2021/12/17	0	0.00	5	14.35	14.34	-5	13,225	-0.04%
2021/12/16	0	0.00	4	14.15	14.23	-4	13,276	-0.03%
2021/12/15	0	0.00	4	14.18	14.14	-4	13,338	-0.03%
2021/12/14	4	14.11	0	0.00	13.99	4	13,480	0.03%
2021/12/13	1	14.34	2	14.37	14.33	-1	13,795	-0.01%
2021/12/10	1	14.33	6	14.26	14.28	-5	13,882	-0.04%
2021/12/09	2	14.10	14	14.28	14.29	-12	13,811	-0.09%
2021/12/08	1	14.03	1	14.06	14.04	0	13,604	0.00%
2021/12/07	0	0.00	3.8	13.99	14.00	-3.8	13,600	-0.03%
2021/12/06	1	14.09	1	14.07	14.01	0	13,558	0.00%
2021/12/03	1	13.78	0	0.00	14.06	1	13,478	0.01%
2021/12/02	1.7	13.67	2	13.68	13.77	-0.3	13,202	0.00%
2021/12/01	0	0.00	3	13.71	13.75	-3	13,351	-0.02%
2021/11/30	3	13.62	0	0.00	13.60	3	13,596	0.02%
2021/11/29	7	13.64	3	13.64	13.65	4	13,593	0.03%
2021/11/26	0	0.00	4	13.77	13.69	-4	13,697	-0.03%
2021/11/25	0.1	13.88	0	0.00	13.90	0.1	13,593	0.00%
2021/11/23	1	13.65	1	13.75	13.73	0	13,550	0.00%
2021/11/22	0	0.00	5	13.74	13.70	-5	13,543	-0.04%
2021/11/19	10	13.63	20	13.65	13.64	-10	13,549	-0.07%
2021/11/18	3	13.67	0	0.00	13.69	3	13,445	0.02%
2021/11/17	10	13.76	2	13.78	13.76	8	13,389	0.06%
2021/11/16	11.2	13.74	1	13.76	13.74	10.2	13,504	0.08%
2021/11/15	8	13.79	0	0.00	13.71	8	13,455	0.06%
2021/11/12	11	13.94	0	0.00	13.91	11	13,157	0.08%
2021/11/11	17	13.70	0	0.00	13.81	17	12,962	0.13%
2021/11/10	20	13.48	4	13.42	13.40	16	12,650	0.13%
2021/11/09	22.5	13.62	6	13.58	13.57	16.5	12,007	0.14%
2021/11/08	15.1	13.71	0	0.00	13.71	15.1	11,286	0.13%
2021/11/05	28.4	13.87	0	0.00	13.86	28.4	10,669	0.27%
2021/11/04	10	13.96	0	0.00	13.94	10	10,204	0.10%
2021/11/03	6	13.97	0	0.00	14.01	6	10,097	0.06%
2021/11/02	11	14.04	0	0.00	14.01	11	10,082	0.11%
2021/11/01	11	14.06	0	0.00	14.10	11	9,851	0.11%
2021/10/29	8	14.11	0	0.00	14.13	8	9,887	0.08%
2021/10/28	4	14.22	0	0.00	14.21	4	9,781	0.04%
2021/10/27	1	14.16	0	0.00	14.23	1	9,915	0.01%
2021/10/26	9	14.38	0	0.00	14.29	9	9,910	0.09%
2021/10/22	1	14.51	0	0.00	14.57	1	10,281	0.01%
2021/10/20	21	14.51	1	14.50	14.49	20	11,077	0.18%
2021/10/18	2	14.44	0	0.00	14.42	2	11,366	0.02%
2021/10/15	5.5	14.37	0	0.00	14.46	5.5	11,664	0.05%
2021/10/14	9	14.62	0	0.00	14.60	9	12,293	0.07%
2021/10/13	2	14.57	1	14.55	14.58	1	13,097	0.01%
2021/10/12	1	14.60	0	0.00	14.55	1	14,037	0.01%
2021/10/08	0	0.00	1	14.92	14.69	-1	14,558	-0.01%
2021/10/07	0	0.00	3	14.90	14.92	-3	14,923	-0.02%
2021/10/06	0	0.00	17	14.69	14.75	-17	15,111	-0.11%
2021/10/05	0	0.00	5	14.42	14.56	-5	15,488	-0.03%
2021/09/28	0	0.00	6	14.61	14.64	-6	17,942	-0.03%
2021/09/27	13	14.44	2	14.47	14.35	11	17,971	0.06%
2021/09/24	12	14.61	4	14.56	14.57	8	17,973	0.04%
2021/09/23	4	14.72	4	14.58	14.53	0	18,139	0.00%
2021/09/22	8	14.03	0	0.00	14.12	8	18,032	0.04%
2021/09/17	16	14.23	1	14.25	14.18	15	17,974	0.08%
2021/09/16	20	14.29	0	0.00	14.24	20	17,831	0.11%
2021/09/15	15	14.77	0	0.00	14.73	15	17,376	0.09%
2021/09/13	0	0.00	8	15.06	15.07	-8	17,369	-0.05%
2021/09/10	50	15.05	1.5	15.06	15.00	48.5	17,530	0.28%
2021/09/09	2	14.86	4	14.94	14.94	-2	17,835	-0.01%
2021/09/08	0	0.00	9.5	15.00	14.98	-9.5	18,058	-0.05%
2021/09/07	3	14.95	2	14.92	14.93	1	18,082	0.01%
2021/09/06	1	15.01	0	0.00	14.99	1	18,204	0.01%
2021/09/03	0	0.00	19	15.03	15.06	-19	18,007	-0.11%
2021/09/02	0	0.00	2	14.78	14.82	-2	17,690	-0.01%
2021/09/01	0.1	14.74	0.6	14.64	14.73	-0.5	17,522	0.00%
2021/08/31	2	14.40	0	0.00	14.47	2	17,345	0.01%
2021/08/30	0	14.45	2	14.45	14.47	-2	17,319	-0.01%
2021/08/20	11	13.88	5	14.04	13.86	6	17,067	0.04%
2021/08/18	2	14.14	0	0.00	14.20	2	16,788	0.01%
2021/08/17	0	0.00	2	14.25	14.12	-2	16,728	-0.01%
2021/08/16	2	14.27	31	14.30	14.30	-29	16,678	-0.17%
2021/08/13	1	14.25	0	0.00	14.30	1	16,582	0.01%
2021/08/12	6	14.34	0	0.00	14.36	6	16,536	0.04%
2021/08/11	3	14.33	10	14.29	14.34	-7	16,466	-0.04%
2021/08/10	11	14.02	0	0.00	14.09	11	16,299	0.07%
2021/08/09	10.1	13.94	1	14.08	14.08	9.1	16,292	0.06%
2021/08/06	9	13.89	1	13.95	13.89	8	16,026	0.05%
2021/08/05	3	13.97	1	13.96	13.96	2	15,823	0.01%
2021/08/04	8	14.04	9	14.02	14.03	-1	15,823	-0.01%
2021/08/03	9	14.02	2	14.04	13.96	7	15,715	0.04%
2021/08/02	27	13.91	20	13.88	14.05	7	15,530	0.05%
2021/07/30	2	13.95	0	0.00	13.92	2	15,385	0.01%
2021/07/29	0.6	14.06	0	0.00	14.05	0.6	15,241	0.00%
2021/07/28	14.5	13.91	3	13.93	13.88	11.5	15,073	0.08%
2021/07/27	3	14.18	7	14.20	14.15	-4	14,771	-0.03%
2021/07/26	16.4	14.33	1	14.26	14.26	15.4	14,884	0.10%
2021/07/23	0	0.00	1	14.52	14.50	-1	14,482	-0.01%
2021/07/22	0	0.00	4.1	14.58	14.61	-4.1	14,626	-0.03%
2021/07/21	5.1	14.45	0	0.00	14.42	5.1	14,896	0.03%
2021/07/20	22	14.53	3	14.60	14.49	19	14,776	0.13%
2021/07/19	51.7	14.79	1	14.76	14.76	50.7	14,050	0.36%
2021/07/16	12.1	14.92	0	0.00	14.92	12.1	13,439	0.09%
2021/07/15	6	15.42	0	0.00	15.59	6	12,665	0.05%
2021/07/14	7	15.42	1	15.41	15.42	6	12,176	0.05%
2021/07/13	12	15.42	2	15.46	15.45	10	11,740	0.09%
2021/07/12	16	15.49	1	15.46	15.48	15	11,418	0.13%
2021/07/09	27.2	15.41	0	0.00	15.44	27.2	11,013	0.25%
2021/07/08	2	15.58	0	0.00	15.56	2	10,590	0.02%
2021/07/07	22	15.62	0	0.00	15.61	22	10,149	0.22%
2021/07/06	17	15.69	0	0.00	15.70	17	9,772	0.17%
2021/07/05	8	15.79	0	0.00	15.80	8	9,266	0.09%
2021/07/01	12	15.63	0	0.00	15.64	12	8,655	0.14%
2021/06/30	3	15.69	0	0.00	15.68	3	8,582	0.03%
2021/06/25	0	0.00	2	15.82	15.82	-2	8,524	-0.02%
2021/06/24	2	15.75	0	0.00	15.74	2	8,621	0.02%
2021/06/23	2	15.59	0	0.00	15.68	2	8,635	0.02%
2021/06/22	5	15.51	0	0.00	15.53	5	8,835	0.06%
2021/06/21	24	15.47	0	0.00	15.51	24	9,068	0.26%
2021/06/18	15	15.61	0	0.00	15.63	15	9,032	0.17%
2021/06/17	7	15.74	0	0.00	15.71	7	8,735	0.08%
2021/06/16	7	15.87	0	0.00	15.87	7	8,671	0.08%
2021/06/15	2	15.94	0	0.00	15.94	2	8,646	0.02%
2021/06/11	3	15.99	0	0.00	16.01	3	8,594	0.03%
2021/06/04	0	0.00	9	16.04	16.05	-9	9,173	-0.10%
2021/05/31	2	16.13	1	16.20	16.13	1	9,838	0.01%
2021/05/27	0	0.00	4	16.14	16.11	-4	10,111	-0.04%
2021/05/26	0	0.00	7	16.10	16.10	-7	10,562	-0.07%
2021/05/20	0	0.00	9	16.02	16.00	-9	11,809	-0.08%
2021/05/18	0	0.00	4	16.03	16.08	-4	12,850	-0.03%
2021/05/17	0	0.00	2	15.91	15.92	-2	13,371	-0.01%
2021/05/14	1	15.93	0	0.00	15.90	1	14,427	0.01%
2021/05/12	0	0.00	6	15.99	16.00	-6	15,681	-0.04%
2021/05/11	2	15.97	2	15.99	16.02	0	15,626	0.00%
2021/05/10	1	16.15	0	0.00	16.10	1	15,716	0.01%
2021/05/07	0	0.00	3	16.11	16.20	-3	15,915	-0.02%
2021/05/06	2	16.00	1	16.03	15.99	1	16,055	0.01%
2021/05/05	2	15.93	0	0.00	15.98	2	16,239	0.01%
2021/05/04	15	15.85	11	15.81	15.87	4	16,403	0.02%
2021/05/03	7	15.89	0	0.00	15.85	7	16,525	0.04%
2021/04/29	2	16.09	0	0.00	16.08	2	16,336	0.01%
2021/04/28	9	16.00	4	16.02	15.99	5	16,448	0.03%
2021/04/27	4	16.09	5	16.07	16.05	-1	16,315	-0.01%
2021/04/26	2	16.20	5	16.20	16.18	-3	16,129	-0.02%
2021/04/23	0.5	16.24	0	0.00	16.23	0.5	16,163	0.00%
2021/04/21	34	16.33	0	0.00	16.30	34	16,404	0.21%
2021/04/20	1	16.38	0	0.00	16.41	1	16,511	0.01%
2021/04/19	1	16.42	2	16.39	16.40	-1	16,749	-0.01%
2021/04/16	3	16.28	0	0.00	16.34	3	17,010	0.02%
2021/04/15	1	16.28	0	0.00	16.28	1	17,281	0.01%
2021/04/14	1	16.25	2	16.30	16.31	-1	17,530	-0.01%
2021/04/13	1	16.26	0	0.00	16.25	1	17,759	0.01%
2021/04/12	2.5	16.35	1	16.30	16.27	1.5	18,051	0.01%
2021/04/09	1	16.35	0	0.00	16.35	1	18,299	0.01%
2021/04/08	2	16.41	0	0.00	16.41	2	18,583	0.01%
2021/04/06	2	16.46	6	16.48	16.47	-4	19,237	-0.02%
2021/04/01	4	16.32	0	0.00	16.32	4	19,626	0.02%
2021/03/31	3	16.33	0	0.00	16.28	3	20,059	0.01%
2021/03/30	0	0.00	25	16.29	16.40	-25	20,432	-0.12%
2021/03/29	3	16.06	0	0.00	16.18	3	20,561	0.01%
2021/03/26	2	15.93	0	0.00	16.03	2	20,825	0.01%
2021/03/25	21	15.79	0	0.00	15.81	21	21,351	0.10%
2021/03/24	13	15.97	0	0.00	15.90	13	21,444	0.06%
2021/03/23	12	16.12	1	16.10	16.12	11	21,213	0.05%
2021/03/22	1	16.24	7	16.25	16.24	-6	21,359	-0.03%
2021/03/19	6	16.14	0	0.00	16.11	6	21,958	0.03%
2021/03/18	4	16.22	0	0.00	16.25	4	22,274	0.02%
2021/03/17	1	16.15	2	16.15	16.13	-1	22,893	0.00%
2021/03/16	4.5	16.12	0	0.00	16.14	4.5	23,551	0.02%
2021/03/15	4	16.02	0	0.00	16.11	4	24,398	0.02%
2021/03/12	5	16.05	0	0.00	16.09	5	25,142	0.02%
2021/03/11	1	16.00	0.1	15.99	16.02	1	25,824	0.00%
2021/03/10	2.5	15.83	10	15.81	15.80	-7.5	26,553	-0.03%
2021/03/09	2	15.66	0	0.00	15.78	2	27,886	0.01%
2021/03/08	2	15.91	2	15.73	15.74	0	29,080	0.00%
2021/03/05	38	15.61	0	0.00	15.72	38	30,378	0.13%
2021/03/04	5	15.77	4	15.84	15.71	1	31,200	0.00%
2021/03/03	1	15.83	2	15.70	15.87	-1	32,520	0.00%
2021/03/02	8	15.78	0	0.00	15.68	8	34,800	0.02%
2021/02/26	15	15.73	0	0.00	15.72	15	36,660	0.04%
2021/02/25	16	15.78	0	0.00	15.90	16	37,418	0.04%
2021/02/24	26	15.83	0	0.00	15.81	26	39,726	0.07%
2021/02/23	14	15.92	2	15.97	15.95	12	41,184	0.03%
2021/02/22	8	15.96	0	0.00	15.98	8	45,206	0.02%
2021/02/19	13	15.71	3	15.69	15.73	10	50,089	0.02%
2021/02/18	19	15.93	0	0.00	15.89	19	55,747	0.03%
2021/02/17	18	15.68	5	15.92	15.94	13	60,989	0.02%
2021/02/05	10.1	15.16	1	15.12	15.11	9.1	72,664	0.01%
2021/02/04	51	15.31	1	15.15	15.26	50	72,754	0.07%