中信關鍵半導體 (00891)-玉山-數位券商分點個股進出

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
17.74
漲跌
▲0.23
漲幅
+1.31%
成交量
7,181張
產業
上市0.00%
420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－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/14	4.1	17.68	14.4	17.68	17.74	-10.4	12,864	-0.08%
2024/05/13	12.2	17.49	11.4	17.46	17.51	0.9	12,888	0.01%
2024/05/10	4.2	17.48	0.3	17.35	17.40	3.9	12,916	0.03%
2024/05/09	79.6	17.40	4	17.42	17.38	75.6	12,963	0.58%
2024/05/08	6.4	17.40	8.5	17.46	17.49	-2.1	13,013	-0.02%
2024/05/07	5.5	17.37	1	17.42	17.41	4.5	13,139	0.03%
2024/05/06	28.8	17.41	2	17.65	17.41	26.8	13,128	0.20%
2024/05/03	2.7	17.42	8.4	17.46	17.40	-5.7	13,085	-0.04%
2024/05/02	17.4	17.22	7.5	17.23	17.25	9.9	13,240	0.07%
2024/04/30	8.3	17.32	11.3	17.33	17.30	-3	13,269	-0.02%
2024/04/29	1.2	17.32	12.3	17.30	17.29	-11.1	13,313	-0.08%
2024/04/26	16.8	17.03	5.4	16.97	17.00	11.4	13,409	0.09%
2024/04/25	12.3	16.83	0	0.00	16.72	12.3	13,587	0.09%
2024/04/24	2.4	16.99	3.6	17.11	17.12	-1.2	13,795	-0.01%
2024/04/23	9.3	16.58	43	16.65	16.53	-33.7	13,970	-0.24%
2024/04/22	65.4	16.58	6.1	16.50	16.42	59.3	14,005	0.42%
2024/04/19	23.9	16.99	6.9	16.87	16.81	17	13,943	0.12%
2024/04/18	7.1	17.55	1.6	17.59	17.66	5.5	13,608	0.04%
2024/04/17	11	17.55	3.2	17.53	17.60	7.8	13,785	0.06%
2024/04/16	32.8	17.49	53.4	17.49	17.46	-20.6	13,963	-0.15%
2024/04/15	26.7	18.04	14	18.01	18.00	12.7	13,933	0.09%
2024/04/12	9.3	18.40	24.5	18.40	18.38	-15.2	13,782	-0.11%
2024/04/11	11.6	18.38	2.7	18.36	18.39	8.9	13,774	0.06%
2024/04/10	8.8	18.30	40.6	18.32	18.44	-31.8	13,857	-0.23%
2024/04/09	5.1	18.13	30.8	18.17	18.20	-25.8	13,980	-0.18%
2024/04/08	5.3	18.09	17.1	18.10	18.04	-11.9	14,086	-0.08%
2024/04/03	5	18.11	3	18.06	18.12	2	14,192	0.01%
2024/04/02	3.4	18.19	0.3	18.20	18.17	3.1	14,277	0.02%
2024/04/01	16.5	18.08	0.4	18.14	18.04	16.2	14,437	0.11%
2024/03/29	2.2	18.14	40	18.07	18.23	-37.7	14,490	-0.26%
2024/03/28	8.4	17.97	15.3	18.01	18.03	-6.9	14,396	-0.05%
2024/03/27	6.1	17.97	39.1	17.98	18.04	-33	14,354	-0.23%
2024/03/26	45	18.01	1	18.03	18.05	44	14,305	0.31%
2024/03/25	42.5	18.14	23.9	18.11	18.07	18.5	14,116	0.13%
2024/03/22	57.6	18.13	24.3	18.13	18.13	33.3	14,211	0.23%
2024/03/21	10.4	18.18	3.6	18.19	18.21	6.8	14,117	0.05%
2024/03/20	24.7	18.15	30.3	18.18	18.00	-5.6	14,204	-0.04%
2024/03/19	20.1	18.11	4.5	18.20	18.21	15.6	14,095	0.11%
2024/03/18	10	18.13	9.5	18.16	18.29	0.6	14,026	0.00%
2024/03/15	12.4	17.99	2.8	18.03	18.00	9.6	14,019	0.07%
2024/03/14	4.1	18.20	32.5	18.18	18.11	-28.4	13,859	-0.21%
2024/03/13	12.4	18.46	8.5	18.51	18.40	3.9	13,846	0.03%
2024/03/12	1.2	18.46	18.1	18.46	18.48	-16.9	13,673	-0.12%
2024/03/11	20.7	18.42	29.4	18.36	18.38	-8.7	13,537	-0.06%
2024/03/08	35.2	18.75	44.7	18.90	18.57	-9.5	13,396	-0.07%
2024/03/07	16.9	18.52	23.7	18.59	18.58	-6.8	12,855	-0.05%
2024/03/06	6.6	18.03	20.4	18.06	18.14	-13.8	12,550	-0.11%
2024/03/05	19.9	17.90	6.5	17.95	17.95	13.4	12,315	0.11%
2024/03/04	5.7	17.81	15.2	17.80	17.83	-9.6	12,282	-0.08%
2024/03/01	2.2	17.52	14.1	17.57	17.47	-11.9	12,016	-0.10%
2024/02/29	21.1	17.45	15	17.48	17.52	6.1	12,016	0.05%
2024/02/27	44.8	17.51	34.3	17.55	17.44	10.5	11,927	0.09%
2024/02/26	11.9	17.69	35.6	17.70	17.77	-23.8	11,637	-0.20%
2024/02/23	26	17.54	17.8	17.59	17.65	8.2	11,352	0.07%
2024/02/22	28.4	17.26	18.5	17.26	17.32	9.9	11,080	0.09%
2024/02/21	51.5	17.07	17.5	17.08	17.03	34	10,968	0.31%
2024/02/20	8.1	17.05	12.3	17.06	17.16	-4.2	10,876	-0.04%
2024/02/19	20.6	16.90	8	16.94	16.98	12.5	10,834	0.12%
2024/02/16	18.2	17.02	16.2	17.02	16.97	2	10,881	0.02%
2024/02/15	18.8	16.97	90.6	16.95	17.05	-71.7	10,806	-0.66%
2024/02/05	17.6	16.37	8	16.38	16.41	9.6	10,628	0.09%
2024/02/02	2.1	16.39	3.4	16.40	16.42	-1.3	10,603	-0.01%
2024/02/01	7.8	16.29	3.6	16.31	16.32	4.3	10,637	0.04%
2024/01/31	4.3	16.47	13.1	16.45	16.48	-8.8	10,647	-0.08%
2024/01/30	2.2	16.52	14.3	16.55	16.55	-12.1	10,617	-0.11%
2024/01/29	7.5	16.43	5.4	16.44	16.43	2.1	10,571	0.02%
2024/01/26	6.7	16.43	5.3	16.38	16.39	1.4	10,590	0.01%
2024/01/25	0.8	16.46	41	16.48	16.52	-40.2	10,704	-0.38%
2024/01/24	4.3	16.37	29.3	16.38	16.35	-25	10,564	-0.24%
2024/01/23	7.2	16.36	11.2	16.37	16.34	-4.1	10,597	-0.04%
2024/01/22	51.3	16.33	28.8	16.31	16.32	22.5	10,712	0.21%
2024/01/19	14	16.10	40.8	16.09	16.15	-26.8	10,569	-0.25%
2024/01/18	6.2	15.73	5.3	15.66	15.73	0.9	10,436	0.01%
2024/01/17	10.4	15.70	28.5	15.70	15.63	-18	10,157	-0.18%
2024/01/16	13.7	15.90	0.5	15.95	15.89	13.2	9,992	0.13%
2024/01/15	1.4	16.07	17.7	15.99	16.02	-16.3	9,957	-0.16%
2024/01/12	7.9	15.95	7.5	15.99	15.95	0.4	10,005	0.00%
2024/01/11	2.6	16.01	24	16.01	16.01	-21.4	10,091	-0.21%
2024/01/10	7.7	15.87	10.3	15.88	15.89	-2.6	9,950	-0.03%
2024/01/09	17	15.89	9	15.92	15.86	8	9,825	0.08%
2024/01/08	4.5	15.88	7.6	15.85	15.81	-3.1	9,644	-0.03%
2024/01/05	12.4	15.76	5.7	15.77	15.73	6.6	9,882	0.07%
2024/01/04	15.3	15.72	17.5	15.71	15.74	-2.2	10,000	-0.02%
2024/01/03	20.2	15.85	14.8	15.85	15.79	5.4	10,219	0.05%
2024/01/02	15.7	16.20	10.8	16.20	16.13	5	9,998	0.05%
2023/12/29	6.3	16.37	13.2	16.38	16.39	-6.9	9,859	-0.07%
2023/12/28	13.5	16.45	24.5	16.53	16.45	-11	9,705	-0.11%
2023/12/27	6.2	16.47	24	16.45	16.49	-17.9	9,607	-0.19%
2023/12/26	1.4	16.22	4.4	16.24	16.25	-3	9,374	-0.03%
2023/12/25	4.5	16.12	29.4	16.09	16.09	-24.9	9,276	-0.27%
2023/12/22	2.3	15.98	36.7	15.99	16.03	-34.4	9,263	-0.37%
2023/12/21	3.3	15.84	62	15.86	15.87	-58.7	9,214	-0.64%
2023/12/20	3.8	16.04	7.8	16.03	16.03	-3.9	9,179	-0.04%
2023/12/19	4.4	16.03	12.5	15.95	16.00	-8.1	9,152	-0.09%
2023/12/18	4.9	16.08	12.7	16.11	16.12	-7.8	8,997	-0.09%
2023/12/15	16	16.20	13.9	16.20	16.16	2.1	8,971	0.02%
2023/12/14	11	16.07	29.4	16.07	16.09	-18.3	8,834	-0.21%
2023/12/13	5.9	15.90	26.6	15.92	15.94	-20.6	8,929	-0.23%
2023/12/12	4.9	15.80	14.8	15.81	15.81	-9.8	9,222	-0.11%
2023/12/11	6	15.64	10.5	15.65	15.66	-4.5	9,366	-0.05%
2023/12/08	0.1	15.58	38.7	15.61	15.59	-38.6	9,366	-0.41%
2023/12/07	0.2	15.41	5.5	15.42	15.39	-5.3	9,252	-0.06%
2023/12/06	2.2	15.46	6.9	15.49	15.46	-4.7	9,224	-0.05%
2023/12/05	8.3	15.38	1.6	15.40	15.42	6.8	9,218	0.07%
2023/12/04	9.2	15.52	22.3	15.51	15.51	-13.1	9,205	-0.14%
2023/12/01	5.3	15.53	7.7	15.52	15.55	-2.4	9,179	-0.03%
2023/11/30	1.6	15.54	6.1	15.56	15.54	-4.5	9,166	-0.05%
2023/11/29	0.5	15.52	42.9	15.52	15.53	-42.4	9,123	-0.46%
2023/11/28	2.1	15.33	23	15.43	15.43	-20.9	9,005	-0.23%
2023/11/27	13.5	15.36	22	15.34	15.22	-8.5	8,930	-0.09%
2023/11/24	2.5	15.41	14.1	15.41	15.40	-11.7	8,902	-0.13%
2023/11/22	0.2	15.40	23.6	15.38	15.41	-23.4	8,886	-0.26%
2023/11/21	3.2	15.40	78.3	15.41	15.40	-75.1	8,829	-0.85%
2023/11/20	7.7	15.25	8.8	15.31	15.26	-1	8,795	-0.01%
2023/11/17	2.3	15.21	18.7	15.25	15.27	-16.4	8,762	-0.19%
2023/11/16	20.6	15.10	6.3	15.10	15.09	14.3	8,661	0.17%
2023/11/15	65.3	15.49	14.1	15.46	15.44	51.2	8,589	0.60%
2023/11/14	0	15.36	13.9	15.39	15.37	-13.9	8,403	-0.17%
2023/11/13	9	15.36	26.5	15.34	15.29	-17.5	8,302	-0.21%
2023/11/10	2.1	15.04	1.6	15.00	14.98	0.5	8,166	0.01%
2023/11/09	4.3	15.00	5.4	15.05	15.09	-1.1	8,125	-0.01%
2023/11/08	3.1	15.03	9.2	15.03	15.05	-6.2	8,099	-0.08%
2023/11/07	0	0.00	30.1	14.91	14.97	-30.1	7,997	-0.38%
2023/11/06	3.3	14.90	51	14.90	14.92	-47.7	8,168	-0.58%
2023/11/03	31.5	14.69	9	14.68	14.69	22.5	8,089	0.28%
2023/11/02	3.4	14.59	23	14.60	14.65	-19.6	8,239	-0.24%
2023/11/01	27.4	14.30	11.2	14.31	14.32	16.2	8,063	0.20%
2023/10/31	5.5	14.20	4	14.25	14.15	1.5	8,049	0.02%
2023/10/30	0.2	14.26	5.7	14.27	14.33	-5.4	8,041	-0.07%
2023/10/27	2	14.02	1.1	14.00	14.00	1	7,864	0.01%
2023/10/26	11.6	14.04	6.3	14.04	13.98	5.3	7,924	0.07%
2023/10/25	12.4	14.44	0.2	14.45	14.36	12.2	7,831	0.16%
2023/10/24	2.6	14.16	2.8	14.28	14.27	-0.2	7,847	0.00%
2023/10/23	2.4	14.33	10.7	14.32	14.28	-8.3	7,775	-0.11%
2023/10/20	4.8	14.49	3.8	14.53	14.52	1	7,718	0.01%
2023/10/19	2.3	14.51	11.3	14.49	14.55	-9	7,581	-0.12%
2023/10/18	5.3	14.41	0.6	14.43	14.34	4.7	7,505	0.06%
2023/10/17	3.1	14.61	29	14.65	14.51	-26	7,421	-0.35%
2023/10/16	1.7	14.53	9.9	14.51	14.53	-8.2	7,390	-0.11%
2023/10/13	2.6	14.55	42.6	14.52	14.60	-40	7,335	-0.55%
2023/10/12	5.3	14.43	10.3	14.43	14.46	-5.1	7,081	-0.07%
2023/10/11	0.4	14.29	52	14.31	14.35	-51.6	7,034	-0.73%
2023/10/06	4.7	13.99	1.4	14.00	14.01	3.3	6,704	0.05%
2023/10/05	1.7	13.95	12.2	13.98	13.98	-10.5	6,642	-0.16%
2023/10/04	4.8	13.70	1.4	13.73	13.77	3.4	6,585	0.05%
2023/10/03	7.7	13.94	5	13.89	13.87	2.7	6,584	0.04%
2023/10/02	0.5	13.77	2	13.78	13.78	-1.5	6,540	-0.02%
2023/09/28	7.3	13.56	17.9	13.56	13.57	-10.6	6,555	-0.16%
2023/09/27	6.5	13.53	1.6	13.52	13.52	4.9	6,567	0.07%
2023/09/26	5.2	13.62	1.2	13.59	13.57	4	6,570	0.06%
2023/09/25	50.7	13.81	0	0.00	13.81	50.7	6,537	0.78%
2023/09/22	7	13.56	2.3	13.55	13.67	4.7	6,510	0.07%
2023/09/21	8.2	13.62	20.9	13.64	13.60	-12.7	6,544	-0.19%
2023/09/20	8	13.90	35.4	13.94	13.84	-27.4	6,516	-0.42%
2023/09/19	2.8	14.10	11	14.08	14.01	-8.2	6,532	-0.13%
2023/09/18	1.7	14.16	8.6	14.14	14.15	-7	6,496	-0.11%
2023/09/15	2.8	14.10	8.5	14.15	14.18	-5.7	6,341	-0.09%
2023/09/14	1.6	13.92	31.3	13.93	13.99	-29.6	6,057	-0.49%
2023/09/13	5.6	13.76	3.6	13.78	13.79	2	5,933	0.03%
2023/09/12	0.8	13.61	27.3	13.68	13.71	-26.5	5,939	-0.45%
2023/09/11	4.3	13.53	73.8	13.46	13.46	-69.5	5,963	-1.16%
2023/09/08	7.3	13.53	37.3	13.51	13.51	-30	6,013	-0.50%
2023/09/07	2.1	13.68	8.7	13.69	13.65	-6.6	6,303	-0.10%
2023/09/06	3	13.73	10.4	13.74	13.73	-7.4	6,317	-0.12%
2023/09/05	57.5	13.69	2	13.67	13.69	55.5	6,277	0.88%
2023/09/04	2.1	13.52	3	13.61	13.61	-0.9	6,351	-0.01%
2023/09/01	1.1	13.49	5	13.54	13.53	-3.9	6,477	-0.06%
2023/08/31	2.5	13.53	2	13.52	13.51	0.5	6,528	0.01%
2023/08/30	3.9	13.58	25.6	13.57	13.59	-21.7	6,543	-0.33%
2023/08/29	1.3	13.35	2.1	13.38	13.45	-0.8	6,542	-0.01%
2023/08/28	8.6	13.34	2	13.39	13.32	6.6	6,591	0.10%
2023/08/25	6.4	13.23	14.9	13.26	13.20	-8.5	6,680	-0.13%
2023/08/24	9.2	13.30	6.8	13.29	13.34	2.5	6,947	0.04%
2023/08/23	14	13.00	3.9	13.03	13.05	10	7,036	0.14%
2023/08/22	5.5	12.97	2.1	13.00	12.95	3.3	7,279	0.05%
2023/08/21	5.8	12.94	6	13.01	12.88	-0.2	7,318	0.00%
2023/08/18	10	12.95	0	0.00	12.93	10	7,322	0.14%
2023/08/17	10	12.93	5	13.00	12.97	5	7,320	0.07%
2023/08/16	16.1	12.90	0	0.00	12.91	16.1	7,292	0.22%
2023/08/15	8.4	13.16	0	13.18	13.18	8.4	7,269	0.12%
2023/08/14	10.1	13.11	11.5	13.09	13.06	-1.4	7,336	-0.02%
2023/08/11	6.3	13.22	0.2	13.23	13.20	6.1	7,260	0.08%
2023/08/10	17.4	13.30	1	13.33	13.20	16.4	7,276	0.23%
2023/08/09	4.1	13.41	0	0.00	13.44	4.1	7,058	0.06%
2023/08/08	22.1	13.42	52	13.41	13.41	-29.9	7,009	-0.43%
2023/08/07	6.7	13.62	1	13.60	13.62	5.7	6,810	0.08%
2023/08/04	19.3	13.51	50	13.50	13.51	-30.7	6,818	-0.45%
2023/08/02	12.2	13.66	2	13.75	13.58	10.2	6,758	0.15%
2023/08/01	16.1	13.83	1.3	13.80	13.82	14.8	6,716	0.22%
2023/07/31	24.9	13.81	40.8	13.83	13.76	-15.9	6,733	-0.24%
2023/07/28	1	13.75	7.7	13.77	13.78	-6.7	6,688	-0.10%
2023/07/27	3	13.65	83.1	13.64	13.66	-80.1	6,733	-1.19%
2023/07/26	147.4	13.57	2.1	13.62	13.53	145.3	6,737	2.16%	大買/鉅額交易
2023/07/25	8.6	13.74	5	13.74	13.72	3.6	6,716	0.05%
2023/07/24	2.9	13.69	1.2	13.66	13.66	1.7	6,768	0.03%
2023/07/21	4.3	13.64	53	13.55	13.73	-48.7	6,922	-0.70%
2023/07/20	10.3	13.91	4.9	13.91	13.94	5.4	7,023	0.08%
2023/07/19	2	14.04	11.3	14.11	13.98	-9.3	7,030	-0.13%
2023/07/18	2	13.99	15	14.07	13.98	-13	7,042	-0.19%
2023/07/17	21.9	14.01	5.1	14.02	14.00	16.8	7,063	0.24%
2023/07/14	0	0.00	32.3	14.04	14.06	-32.3	7,109	-0.45%
2023/07/13	2	13.93	27.1	13.84	13.82	-25.1	7,058	-0.36%
2023/07/12	2.1	13.72	12	13.73	13.72	-9.9	7,029	-0.14%
2023/07/11	102.3	13.70	2.2	13.72	13.71	100.1	7,040	1.42%	大買/
2023/07/10	3.5	13.67	2.3	13.63	13.59	1.2	7,137	0.02%
2023/07/07	8.7	13.67	71.1	13.68	13.65	-62.4	7,169	-0.87%
2023/07/06	13.7	13.83	1.5	13.79	13.76	12.2	7,189	0.17%
2023/07/05	2.4	13.98	84.7	13.91	13.92	-82.3	7,199	-1.14%
2023/07/04	2	13.98	7	13.94	13.98	-5	7,218	-0.07%
2023/07/03	12.3	13.87	3.2	13.93	13.89	9	7,234	0.12%
2023/06/30	1	13.72	44.1	13.73	13.80	-43.1	7,283	-0.59%
2023/06/29	16.4	13.87	2	13.82	13.83	14.4	7,339	0.20%
2023/06/28	0	0.00	10.5	13.80	13.79	-10.5	7,383	-0.14%
2023/06/27	5	13.81	4.8	13.83	13.75	0.2	7,456	0.00%
2023/06/26	3.4	13.93	56.6	13.85	13.87	-53.2	7,531	-0.71%
2023/06/21	3.9	13.98	5.5	14.03	14.01	-1.7	7,629	-0.02%
2023/06/20	2.2	14.20	7	14.09	14.08	-4.8	7,733	-0.06%
2023/06/19	2	14.20	34.9	14.18	14.18	-32.9	7,836	-0.42%
2023/06/16	17.5	14.08	17.1	14.06	14.07	0.4	7,861	0.00%
2023/06/15	7.9	14.12	18.5	14.17	14.14	-10.5	7,956	-0.13%
2023/06/14	18.8	14.10	33	14.09	14.08	-14.2	8,081	-0.18%
2023/06/13	5.5	14.13	39.6	14.08	14.13	-34.2	8,150	-0.42%
2023/06/12	12.1	13.81	3	13.78	13.81	9.1	7,978	0.11%
2023/06/09	2.3	13.71	22	13.68	13.70	-19.7	8,044	-0.25%
2023/06/08	8.2	13.64	9.1	13.64	13.57	-0.9	8,153	-0.01%
2023/06/07	0.2	13.75	12.2	13.73	13.75	-12	8,157	-0.15%
2023/06/06	0.4	13.54	15.8	13.53	13.54	-15.4	8,094	-0.19%
2023/06/05	3.9	13.53	2.9	13.52	13.48	1	8,126	0.01%
2023/06/02	2.2	13.53	69.5	13.51	13.49	-67.3	8,151	-0.83%
2023/06/01	4.4	13.35	0.9	13.37	13.36	3.4	8,149	0.04%
2023/05/31	2.3	13.45	17.7	13.45	13.47	-15.4	8,141	-0.19%
2023/05/30	11	13.51	7.1	13.53	13.54	3.9	8,055	0.05%
2023/05/29	6	13.50	42.1	13.46	13.44	-36.1	8,033	-0.45%
2023/05/26	4	13.13	38.3	13.17	13.22	-34.3	8,006	-0.43%
2023/05/25	2.4	12.88	4	12.91	12.90	-1.6	7,818	-0.02%
2023/05/24	51.1	12.79	4.1	12.75	12.77	47	7,811	0.60%
2023/05/23	11	12.83	20	12.83	12.85	-9	7,798	-0.12%
2023/05/22	4.6	12.81	6.1	12.79	12.77	-1.5	7,785	-0.02%
2023/05/19	2.2	12.77	7.1	12.77	12.81	-4.9	7,781	-0.06%
2023/05/18	2.1	12.68	10.3	12.70	12.71	-8.2	7,760	-0.11%
2023/05/17	1.3	12.47	1.5	12.54	12.54	-0.1	7,833	0.00%
2023/05/16	59.1	12.55	5.2	12.54	12.53	54	7,869	0.69%
2023/05/15	18.1	12.38	6	12.36	12.39	12.1	7,893	0.15%
2023/05/12	5.6	12.39	0.1	12.47	12.46	5.5	7,974	0.07%
2023/05/11	15.1	12.50	2.4	12.46	12.44	12.7	8,031	0.16%
2023/05/10	13	12.52	0.5	12.52	12.54	12.5	8,270	0.15%
2023/05/09	1.1	12.63	0.1	12.60	12.64	1	8,251	0.01%
2023/05/08	12.4	12.74	35.4	12.71	12.68	-23	8,334	-0.28%
2023/05/05	7	12.61	2.6	12.62	12.61	4.4	8,528	0.05%
2023/05/04	4.1	12.53	0.5	12.56	12.57	3.7	8,720	0.04%
2023/05/03	6.2	12.50	3.3	12.54	12.57	2.9	8,716	0.03%
2023/05/02	32.3	12.59	2.3	12.56	12.57	30	8,726	0.34%
2023/04/28	6.5	12.47	1	12.48	12.48	5.5	9,041	0.06%
2023/04/27	8.7	12.35	4	12.30	12.36	4.7	9,059	0.05%
2023/04/26	12.3	12.15	5.1	12.14	12.22	7.2	9,127	0.08%
2023/04/25	27.3	12.44	12	12.46	12.28	15.3	9,048	0.17%
2023/04/24	13.2	12.64	2.1	12.63	12.67	11.1	8,958	0.12%
2023/04/21	24.2	12.73	34	12.87	12.66	-9.8	9,025	-0.11%
2023/04/20	17.2	12.90	1.5	12.90	12.85	15.7	9,040	0.17%
2023/04/19	31.8	12.95	11.6	12.98	12.93	20.2	9,103	0.22%
2023/04/18	15.7	13.10	2	13.13	13.07	13.7	9,088	0.15%
2023/04/17	11.3	13.22	4	13.20	13.23	7.3	9,034	0.08%
2023/04/14	11	13.30	25.9	13.28	13.32	-14.9	8,998	-0.17%
2023/04/13	10.9	13.25	30	13.20	13.19	-19.1	9,018	-0.21%
2023/04/12	12.4	13.37	1	13.41	13.41	11.4	8,936	0.13%
2023/04/11	9.2	13.42	0.1	13.40	13.42	9.1	8,909	0.10%
2023/04/10	26.8	13.33	4.4	13.36	13.32	22.4	8,987	0.25%
2023/04/07	2.2	13.35	2.5	13.32	13.31	-0.3	8,940	0.00%
2023/04/06	9.5	13.30	5	13.30	13.28	4.5	8,875	0.05%
2023/03/31	0.4	13.46	2.8	13.48	13.46	-2.4	8,852	-0.03%
2023/03/30	3	13.34	5.4	13.35	13.36	-2.4	8,795	-0.03%
2023/03/29	1.3	13.28	4	13.14	13.21	-2.7	8,740	-0.03%
2023/03/28	19	13.34	4	13.29	13.30	15	8,735	0.17%
2023/03/27	11.1	13.54	3.5	13.54	13.52	7.6	8,660	0.09%
2023/03/24	20.1	13.63	13.2	13.62	13.63	6.9	8,605	0.08%
2023/03/23	1.3	13.44	6.8	13.54	13.59	-5.5	8,542	-0.06%
2023/03/22	0.3	13.39	7.8	13.43	13.46	-7.5	8,377	-0.09%
2023/03/21	4	13.26	0.2	13.34	13.24	3.8	8,198	0.05%
2023/03/20	4.1	13.35	1	13.36	13.27	3	8,114	0.04%
2023/03/17	0	0.00	16.3	13.27	13.30	-16.3	8,019	-0.20%
2023/03/16	2	13.01	6.1	13.03	13.02	-4.1	7,896	-0.05%
2023/03/15	3.4	13.06	0.9	13.08	13.03	2.5	7,873	0.03%
2023/03/14	4	13.00	10.3	12.99	12.91	-6.3	7,826	-0.08%
2023/03/13	6.4	12.96	21	13.00	13.10	-14.6	7,771	-0.19%
2023/03/10	16.5	13.09	0	13.14	13.07	16.5	7,697	0.21%
2023/03/09	2.3	13.37	18	13.38	13.31	-15.8	7,713	-0.20%
2023/03/08	6.6	13.22	6	13.20	13.26	0.6	7,698	0.01%
2023/03/07	6.2	13.32	14	13.31	13.34	-7.8	7,696	-0.10%
2023/03/06	6.7	13.31	9.1	13.30	13.29	-2.5	7,728	-0.03%
2023/03/03	12	13.22	5.7	13.22	13.17	6.3	7,704	0.08%
2023/03/02	11.1	13.13	3.7	13.17	13.16	7.4	7,760	0.10%
2023/03/01	18.2	13.04	14.8	13.08	13.22	3.5	7,734	0.05%
2023/02/24	10.3	12.98	10.1	12.99	12.88	0.2	7,540	0.00%
2023/02/23	10.5	12.93	30	12.93	12.94	-19.5	7,495	-0.26%
2023/02/22	19.1	12.63	1	12.63	12.62	18	7,556	0.24%
2023/02/21	8	12.83	14	12.83	12.85	-6	7,642	-0.08%
2023/02/20	4.6	12.74	16.7	12.78	12.76	-12.1	7,838	-0.15%
2023/02/17	13.4	12.64	1	12.59	12.66	12.4	8,164	0.15%
2023/02/16	7.4	12.73	5.9	12.77	12.76	1.5	8,336	0.02%
2023/02/15	13.9	12.81	19.5	12.85	12.71	-5.5	8,700	-0.06%
2023/02/14	4.7	12.98	2.4	12.95	12.96	2.3	8,642	0.03%
2023/02/13	15.3	12.88	0.1	12.86	12.88	15.2	8,790	0.17%
2023/02/10	5.3	13.11	2.2	13.06	13.04	3.1	8,845	0.04%
2023/02/09	6.2	13.12	0	0.00	13.12	6.2	8,862	0.07%
2023/02/08	1.5	13.11	32.5	13.08	13.15	-31	8,827	-0.35%
2023/02/07	3.4	12.71	1.1	12.73	12.73	2.3	8,599	0.03%
2023/02/06	12.3	12.91	10.1	12.86	12.75	2.3	8,614	0.03%
2023/02/03	3.9	12.99	6	12.98	13.03	-2.1	8,563	-0.02%
2023/02/02	2.3	12.97	69.6	12.91	12.97	-67.3	8,383	-0.80%
2023/02/01	3.8	12.60	2.2	12.60	12.63	1.6	8,222	0.02%
2023/01/31	11.8	12.57	9.7	12.64	12.53	2.1	8,251	0.02%
2023/01/30	6.7	12.62	39.7	12.57	12.69	-33	8,280	-0.40%
2023/01/17	0.5	12.02	12.2	12.01	12.01	-11.7	8,047	-0.15%
2023/01/16	3.2	12.04	5.3	12.02	12.01	-2	8,081	-0.02%
2023/01/13	34.5	12.04	1.1	12.00	11.93	33.4	8,041	0.42%
2023/01/12	1.3	11.99	4.1	12.00	11.95	-2.8	8,044	-0.04%
2023/01/11	5	11.94	3.9	11.93	11.96	1.1	8,046	0.01%
2023/01/10	23.3	11.87	26.3	11.89	11.91	-3	8,064	-0.04%
2023/01/09	6.9	11.64	18.7	11.73	11.79	-11.8	8,141	-0.15%
2023/01/06	1	11.34	14	11.28	11.38	-13	8,174	-0.16%
2023/01/05	2	11.19	20	11.21	11.09	-18	8,293	-0.22%
2023/01/04	1.2	11.07	0.4	11.07	11.07	0.8	8,445	0.01%
2023/01/03	5.9	10.80	68.8	11.02	11.07	-62.9	8,802	-0.71%
2022/12/30	6.7	10.92	16.3	10.92	10.87	-9.7	8,839	-0.11%
2022/12/29	2.5	10.75	25.2	10.76	10.83	-22.7	8,910	-0.26%
2022/12/28	54.2	10.85	0	0.00	10.84	54.2	9,114	0.59%
2022/12/27	5.2	11.12	11	11.18	11.12	-5.8	9,127	-0.06%
2022/12/26	4.8	11.06	1	11.05	11.04	3.8	9,286	0.04%
2022/12/23	36.5	11.03	1.6	11.09	11.07	34.9	9,492	0.37%
2022/12/22	1	11.26	2	11.27	11.24	-1	9,712	-0.01%
2022/12/21	3.7	11.13	10	11.16	11.10	-6.3	10,141	-0.06%
2022/12/20	34.8	11.29	2	11.34	11.07	32.8	10,296	0.32%
2022/12/19	2.2	11.38	3	11.40	11.39	-0.8	10,554	-0.01%
2022/12/16	5.1	11.42	3	11.44	11.47	2.1	10,804	0.02%
2022/12/15	4.2	11.72	4	11.69	11.69	0.2	10,845	0.00%
2022/12/14	13.2	11.76	0	0.00	11.80	13.2	10,817	0.12%
2022/12/13	0.7	11.67	1	11.58	11.58	-0.3	10,851	0.00%
2022/12/12	1.7	11.61	3	11.63	11.61	-1.3	10,930	-0.01%
2022/12/09	10.3	11.66	12.5	11.66	11.73	-2.2	10,987	-0.02%
2022/12/08	4.6	11.50	0	0.00	11.48	4.6	11,002	0.04%
2022/12/07	4.4	11.70	11	11.71	11.63	-6.6	11,020	-0.06%
2022/12/06	9.9	11.92	34.9	11.91	11.79	-25	10,998	-0.23%
2022/12/05	4.8	12.16	7.1	12.20	12.09	-2.3	11,025	-0.02%
2022/12/02	19	12.07	2.7	12.09	12.10	16.3	11,005	0.15%
2022/12/01	20.7	12.12	19.1	12.15	12.10	1.6	11,107	0.01%
2022/11/30	0.2	11.80	4	11.79	11.82	-3.8	11,119	-0.03%
2022/11/29	1.2	11.51	3.1	11.65	11.69	-1.9	11,198	-0.02%
2022/11/28	2.4	11.70	2	11.72	11.68	0.4	11,245	0.00%
2022/11/25	17	11.96	8	11.96	11.90	9	11,358	0.08%
2022/11/24	6	11.94	7.6	11.95	12.00	-1.6	11,379	-0.01%
2022/11/23	12	11.84	12.2	11.79	11.79	-0.2	11,329	0.00%
2022/11/22	5	11.76	1.2	11.74	11.78	3.8	11,516	0.03%
2022/11/21	3.4	11.86	0	0.00	11.75	3.4	11,577	0.03%
2022/11/18	13.6	11.94	7.9	11.88	11.82	5.6	11,577	0.05%
2022/11/17	1.1	11.75	34.6	11.84	11.86	-33.4	11,550	-0.29%
2022/11/16	7	11.86	58.2	11.79	11.83	-51.2	11,540	-0.44%
2022/11/15	4.6	11.76	17.4	11.78	11.86	-12.8	11,532	-0.11%
2022/11/14	6	11.45	19.7	11.45	11.43	-13.7	11,200	-0.12%
2022/11/11	10.1	11.35	30.4	11.34	11.32	-20.3	11,122	-0.18%
2022/11/10	10.1	10.68	8.2	10.68	10.71	1.9	10,788	0.02%
2022/11/09	0.3	10.60	10.4	10.60	10.69	-10.1	10,760	-0.09%
2022/11/08	6.3	10.34	1	10.39	10.27	5.3	10,761	0.05%
2022/11/07	1.7	10.20	16.2	10.21	10.25	-14.5	10,723	-0.13%
2022/11/04	2.1	9.93	6.5	9.97	9.98	-4.4	10,740	-0.04%
2022/11/03	4.1	9.85	1	9.90	9.89	3.1	10,956	0.03%
2022/11/02	0.4	9.94	0.1	9.94	9.95	0.4	11,110	0.00%
2022/11/01	2.6	9.90	0.5	9.88	9.87	2.1	11,225	0.02%
2022/10/31	1	9.77	8.5	9.77	9.79	-7.5	11,359	-0.07%
2022/10/28	4.7	9.59	0	0.00	9.60	4.7	11,447	0.04%
2022/10/27	2	9.72	2	9.66	9.74	0	11,520	0.00%
2022/10/26	3.8	9.52	6.1	9.55	9.53	-2.3	11,648	-0.02%
2022/10/25	6	9.62	10	9.73	9.51	-4	11,653	-0.03%
2022/10/24	0.7	9.85	2.2	9.84	9.76	-1.5	11,630	-0.01%
2022/10/21	9.5	9.71	4	9.70	9.65	5.5	11,696	0.05%
2022/10/20	9.9	9.57	0	0.00	9.72	9.9	11,739	0.08%
2022/10/19	5.3	9.76	0	0.00	9.74	5.3	11,758	0.04%
2022/10/18	50.9	9.85	5.5	9.87	9.84	45.4	11,794	0.38%
2022/10/17	8.2	9.72	28.5	9.62	9.78	-20.3	11,796	-0.17%
2022/10/14	8.3	9.86	20	9.82	9.90	-11.7	11,833	-0.10%
2022/10/13	15.2	9.48	2	9.43	9.41	13.2	11,844	0.11%
2022/10/12	9	9.53	4.6	9.55	9.59	4.4	11,736	0.04%
2022/10/11	23.2	9.70	15	9.67	9.64	8.2	11,688	0.07%
2022/10/07	1.7	10.25	6	10.24	10.20	-4.3	11,524	-0.04%
2022/10/06	0.2	10.40	1.2	10.42	10.44	-1.1	11,553	-0.01%
2022/10/05	6.7	10.45	0.2	10.49	10.39	6.5	11,592	0.06%
2022/10/04	2.1	10.10	4	10.07	10.16	-1.9	11,511	-0.02%
2022/10/03	11.6	9.75	5	9.86	9.74	6.6	11,469	0.06%
2022/09/30	11.9	9.78	14.2	9.74	9.86	-2.3	11,498	-0.02%
2022/09/29	7.5	9.89	1.2	9.98	9.84	6.3	11,497	0.06%
2022/09/28	44.9	9.95	2.2	10.05	9.82	42.8	11,440	0.37%
2022/09/27	12	10.13	2	10.17	10.15	10	11,298	0.09%
2022/09/26	35.4	10.27	3.3	10.22	10.16	32.1	11,501	0.28%
2022/09/23	23.4	10.60	1	10.54	10.52	22.4	11,774	0.19%
2022/09/22	10	10.68	1	10.72	10.75	9	11,813	0.08%
2022/09/21	12.4	10.88	7	10.87	10.88	5.4	11,888	0.05%
2022/09/20	19.5	10.95	0	0.00	10.96	19.5	11,970	0.16%
2022/09/19	10.1	10.94	0	0.00	10.90	10.1	12,061	0.08%
2022/09/16	25.2	11.02	1	11.00	10.98	24.2	12,120	0.20%
2022/09/15	8.9	11.19	0	0.00	11.16	8.9	12,416	0.07%
2022/09/14	6.7	11.10	6.2	11.08	11.16	0.5	12,619	0.00%
2022/09/13	5.4	11.38	1.2	11.38	11.37	4.2	12,563	0.03%
2022/09/12	1.6	11.31	1.5	11.29	11.29	0.1	12,599	0.00%
2022/09/08	10.2	10.93	10	11.02	11.06	0.2	12,838	0.00%
2022/09/07	15.2	10.90	3	10.87	10.87	12.2	12,891	0.09%
2022/09/06	19.7	11.11	0.7	11.12	11.06	18.9	12,792	0.15%
2022/09/05	6.6	11.15	1	11.13	11.13	5.6	12,752	0.04%
2022/09/02	7.9	11.26	7	11.27	11.20	0.9	12,783	0.01%
2022/09/01	10.5	11.39	51	11.32	11.35	-40.5	12,682	-0.32%
2022/08/31	0.4	11.50	1	11.48	11.63	-0.6	12,522	0.00%
2022/08/30	2.2	11.46	0.1	11.50	11.50	2.2	12,554	0.02%
2022/08/29	9.5	11.45	2	11.49	11.44	7.5	12,517	0.06%
2022/08/26	56.2	11.81	1.2	11.90	11.81	54.9	12,373	0.44%
2022/08/25	0.9	11.76	0.2	11.79	11.76	0.7	12,323	0.01%
2022/08/24	2.4	11.62	50.1	11.65	11.60	-47.7	12,449	-0.38%
2022/08/23	1.2	11.66	51.2	11.68	11.68	-50	12,534	-0.40%
2022/08/22	28.5	11.88	50	11.82	11.80	-21.5	12,566	-0.17%
2022/08/19	2.7	12.09	9.2	12.08	12.08	-6.5	12,421	-0.05%
2022/08/18	3.2	11.93	0.3	11.92	12.05	3	12,488	0.02%
2022/08/17	2.9	12.06	2.6	12.08	12.06	0.3	12,448	0.00%
2022/08/16	67	12.12	44.5	12.10	12.09	22.5	12,542	0.18%
2022/08/15	88.7	12.32	9	12.26	12.33	79.7	12,553	0.63%
2022/08/12	9.1	12.01	3.1	12.02	12.03	6	12,504	0.05%
2022/08/11	13.3	11.83	3.4	11.85	11.84	9.9	12,579	0.08%
2022/08/10	15.4	11.61	3.5	11.60	11.57	11.9	12,598	0.09%
2022/08/09	7	11.83	16	11.84	11.85	-9	12,495	-0.07%
2022/08/08	4.8	11.96	1.2	11.96	11.97	3.6	12,451	0.03%
2022/08/05	4.2	11.94	2.1	11.94	12.02	2.1	12,449	0.02%
2022/08/04	5.2	11.59	6	11.56	11.61	-0.8	12,395	-0.01%
2022/08/03	5.1	11.55	51.6	11.58	11.59	-46.5	12,357	-0.38%
2022/08/02	8.6	11.47	3.4	11.45	11.50	5.2	12,427	0.04%
2022/08/01	6.3	11.72	1.8	11.74	11.75	4.5	12,472	0.04%
2022/07/29	1.2	11.85	3	11.90	11.79	-1.8	12,518	-0.01%
2022/07/28	1.2	11.87	2	11.80	11.72	-0.8	12,624	-0.01%
2022/07/27	1.2	11.49	9.8	11.64	11.70	-8.6	12,615	-0.07%
2022/07/26	11.3	11.68	6.6	11.67	11.64	4.7	12,634	0.04%
2022/07/25	24.7	11.87	22	11.85	11.82	2.7	12,734	0.02%
2022/07/22	41.3	12.07	24.5	12.13	12.00	16.8	12,868	0.13%
2022/07/21	28	11.86	38	11.94	12.09	-10	13,236	-0.08%
2022/07/20	33.3	11.78	27.3	11.78	11.71	6	13,413	0.04%
2022/07/19	24	11.42	25.1	11.49	11.48	-1.1	13,834	-0.01%
2022/07/18	27.5	11.44	25	11.47	11.51	2.5	14,118	0.02%
2022/07/15	15.8	11.16	23	11.18	11.28	-7.2	14,099	-0.05%
2022/07/14	7.7	11.03	4.2	11.05	11.08	3.5	14,008	0.02%
2022/07/13	29.3	11.01	17	10.94	10.93	12.3	14,072	0.09%
2022/07/12	9.8	10.70	4.1	10.77	10.71	5.7	14,182	0.04%
2022/07/11	9.6	11.15	5.1	11.20	11.09	4.4	14,701	0.03%
2022/07/08	2.7	11.20	2.5	11.25	11.22	0.2	14,807	0.00%
2022/07/07	0.1	10.98	15.1	10.89	11.02	-15	14,886	-0.10%
2022/07/06	9.8	10.72	26	10.69	10.60	-16.2	15,120	-0.11%
2022/07/05	21.2	10.91	20.1	10.91	10.90	1.2	16,107	0.01%
2022/07/04	5.7	10.88	10.6	10.87	10.87	-4.9	16,716	-0.03%
2022/07/01	14.3	11.20	50.7	11.01	10.95	-36.5	17,261	-0.21%
2022/06/30	22.7	11.56	17.2	11.55	11.49	5.5	17,251	0.03%
2022/06/29	18.8	11.89	5	11.85	11.87	13.8	17,355	0.08%
2022/06/28	9.3	12.02	2.1	12.15	12.03	7.2	17,274	0.04%
2022/06/27	0.5	12.31	17.6	12.30	12.28	-17.1	17,277	-0.10%
2022/06/24	12.8	12.05	1.7	12.08	11.96	11.1	17,328	0.06%
2022/06/23	94.6	12.02	4.7	12.14	12.04	89.9	17,478	0.51%
2022/06/22	17.3	12.42	6.8	12.54	12.35	10.4	17,201	0.06%
2022/06/21	1.9	12.75	11.5	12.74	12.84	-9.6	17,092	-0.06%
2022/06/20	20.7	12.63	2	12.65	12.57	18.7	17,191	0.11%
2022/06/17	28.6	12.74	13.6	12.70	12.73	15	17,181	0.09%
2022/06/16	5.7	13.16	0	0.00	13.03	5.7	16,988	0.03%
2022/06/15	5.7	13.25	3.2	13.28	13.18	2.5	17,011	0.01%
2022/06/14	5.8	13.14	3.4	13.14	13.27	2.4	17,317	0.01%
2022/06/13	21.9	13.37	40.7	13.33	13.33	-18.8	17,764	-0.11%
2022/06/10	5.8	13.75	1.4	13.75	13.82	4.4	18,429	0.02%
2022/06/09	16.5	13.91	11.1	13.91	13.91	5.4	18,736	0.03%
2022/06/08	51.2	13.95	9.5	13.95	13.92	41.7	19,010	0.22%
2022/06/07	8.5	13.73	20.3	13.74	13.75	-11.8	19,099	-0.06%
2022/06/06	5.8	13.82	6.1	13.87	13.90	-0.2	19,319	0.00%
2022/06/02	5.3	13.83	2	13.84	13.80	3.3	20,182	0.02%
2022/06/01	35	13.94	22.3	13.93	13.91	12.7	20,774	0.06%
2022/05/31	6.7	13.70	18.5	13.80	13.87	-11.8	20,876	-0.06%
2022/05/30	4.2	13.65	31	13.64	13.68	-26.8	20,741	-0.13%
2022/05/27	0	0.00	29.5	13.30	13.32	-29.5	20,741	-0.14%
2022/05/26	20.6	13.11	0	0.00	13.01	20.6	20,820	0.10%
2022/05/25	2.4	13.11	0.9	13.20	13.21	1.5	21,005	0.01%
2022/05/24	20.3	13.14	5.4	13.15	13.07	14.9	21,577	0.07%
2022/05/23	11.6	13.41	5.1	13.53	13.40	6.5	21,821	0.03%
2022/05/20	23.7	13.47	18.8	13.49	13.49	4.9	22,253	0.02%
2022/05/19	11.2	13.30	4	13.39	13.39	7.2	22,425	0.03%
2022/05/18	6.5	13.54	2.3	13.54	13.52	4.3	22,442	0.02%
2022/05/17	2	13.35	10	13.28	13.42	-8	22,446	-0.04%
2022/05/16	6.5	13.24	26.2	13.34	13.16	-19.7	22,466	-0.09%
2022/05/13	2.1	13.09	12	13.09	13.08	-9.9	22,544	-0.04%
2022/05/12	5.6	12.90	10.4	12.91	12.83	-4.8	22,852	-0.02%
2022/05/11	1.1	13.02	2	12.98	13.03	-0.9	22,873	0.00%
2022/05/10	17.5	12.74	11.9	12.72	12.97	5.7	22,984	0.02%
2022/05/09	19.9	12.87	0	0.00	12.85	19.9	22,912	0.09%
2022/05/06	15.4	13.06	5	13.08	13.10	10.4	22,800	0.05%
2022/05/05	37.6	13.42	6.9	13.42	13.43	30.7	22,900	0.13%
2022/05/04	22.9	13.16	7	13.14	13.16	15.9	22,825	0.07%
2022/05/03	11.3	13.09	5.2	13.13	13.12	6	22,878	0.03%
2022/04/29	5.3	13.16	1.1	13.25	13.16	4.2	22,875	0.02%
2022/04/28	22.9	13.01	5.5	12.92	12.99	17.4	22,935	0.08%
2022/04/27	26.3	12.54	21	12.51	12.65	5.4	22,751	0.02%
2022/04/26	59.5	12.94	9.3	12.99	12.91	50.2	22,343	0.22%
2022/04/25	57.7	13.05	1.6	13.04	13.07	56	22,111	0.25%
2022/04/22	36.9	13.45	10.5	13.47	13.46	26.4	21,649	0.12%
2022/04/21	7.6	13.74	1	13.74	13.72	6.6	21,539	0.03%
2022/04/20	15.8	13.64	13	13.65	13.66	2.8	21,547	0.01%
2022/04/19	19	13.61	5	13.62	13.57	14	21,535	0.07%
2022/04/18	12.9	13.48	5.9	13.51	13.50	7	21,555	0.03%
2022/04/15	97.8	13.54	5.6	13.55	13.50	92.1	21,461	0.43%
2022/04/14	32.4	13.93	14.5	13.93	13.91	17.9	21,059	0.09%
2022/04/13	31.3	13.87	22	13.87	13.96	9.3	21,115	0.04%
2022/04/12	85	13.59	6	13.61	13.60	79	20,957	0.38%
2022/04/11	179.4	13.75	4.2	13.68	13.64	175.2	20,651	0.85%	大買/鉅額交易
2022/04/08	132.4	14.07	6.6	14.09	14.11	125.8	19,662	0.64%	大買/鉅額交易
2022/04/07	142.4	14.23	11	14.24	14.18	131.4	18,838	0.70%	大買/鉅額交易
2022/04/06	82.3	14.43	7.8	14.43	14.43	74.4	18,079	0.41%
2022/04/01	73.3	14.69	3	14.69	14.72	70.3	17,614	0.40%
2022/03/31	56.3	14.96	4	14.97	14.91	52.3	17,376	0.30%
2022/03/30	28.5	15.00	9	14.99	15.00	19.5	17,464	0.11%
2022/03/29	34.9	14.88	1.1	14.92	14.87	33.8	17,451	0.19%
2022/03/28	59.8	14.85	1.3	14.80	14.93	58.5	17,299	0.34%
2022/03/25	46	15.12	2.2	15.10	15.11	43.8	17,042	0.26%
2022/03/24	15.8	15.07	3.3	15.07	15.12	12.5	16,993	0.07%
2022/03/23	13.6	15.23	17.7	15.25	15.20	-4.1	16,854	-0.02%
2022/03/22	25.5	15.05	4	15.06	15.08	21.5	16,818	0.13%
2022/03/21	21.6	15.09	10.3	15.12	15.08	11.3	16,710	0.07%
2022/03/18	27.3	14.92	1.7	14.93	14.96	25.6	16,679	0.15%
2022/03/17	25.7	14.86	28.6	14.85	14.98	-2.9	16,542	-0.02%
2022/03/16	90.5	14.23	1.5	14.35	14.28	89	16,236	0.55%
2022/03/15	130.6	14.37	3.5	14.38	14.35	127.1	15,783	0.81%	大買/鉅額交易
2022/03/14	55	14.85	1	14.93	14.80	54	15,084	0.36%
2022/03/11	33.7	15.01	6.1	15.02	14.95	27.6	14,864	0.19%
2022/03/10	38.6	15.18	2.3	15.21	15.19	36.3	14,628	0.25%
2022/03/09	55.9	14.72	2.4	14.70	14.72	53.6	14,500	0.37%
2022/03/08	131.5	14.67	9.5	14.58	14.52	122.1	14,402	0.85%	大買/鉅額交易
2022/03/07	95.4	15.07	7.5	15.06	15.05	87.9	13,589	0.65%
2022/03/04	72.4	15.60	0.3	15.60	15.56	72.1	13,087	0.55%
2022/03/03	11.9	15.88	1	15.87	15.87	10.9	12,940	0.08%
2022/03/02	20.9	15.76	0	0.00	15.77	20.9	13,057	0.16%
2022/03/01	24.1	15.84	12.1	15.90	15.90	12	13,015	0.09%
2022/02/25	60.7	15.50	3	15.54	15.48	57.7	13,001	0.44%
2022/02/24	88.9	15.55	35.1	15.45	15.41	53.8	12,895	0.42%
2022/02/23	72.3	15.83	1	15.80	15.87	71.3	12,358	0.58%
2022/02/22	114.3	15.97	4	16.04	15.92	110.3	12,118	0.91%	大買/鉅額交易
2022/02/21	31.7	16.39	0	0.00	16.41	31.7	11,808	0.27%
2022/02/18	11	16.37	1.3	16.42	16.44	9.7	11,620	0.08%
2022/02/17	14.1	16.50	3.2	16.54	16.49	10.9	11,580	0.09%
2022/02/16	18.8	16.55	1.3	16.55	16.50	17.5	11,688	0.15%
2022/02/15	42.7	16.35	1	16.40	16.25	41.7	11,738	0.36%
2022/02/14	51.1	16.29	7	16.30	16.25	44.1	11,608	0.38%
2022/02/11	21.8	16.70	0	0.00	16.72	21.8	11,287	0.19%
2022/02/10	12.9	16.63	8	16.64	16.74	4.9	11,433	0.04%
2022/02/09	23	16.36	0	0.00	16.47	23	11,420	0.20%
2022/02/08	29.5	16.25	1	16.22	16.23	28.5	11,550	0.25%
2022/02/07	47.3	16.24	1.1	16.39	16.16	46.2	11,518	0.40%
2022/01/26	50.9	16.30	5.5	16.34	16.28	45.4	11,290	0.40%
2022/01/25	34.3	16.44	1	16.48	16.40	33.3	11,316	0.29%
2022/01/24	11.3	16.47	6.8	16.51	16.63	4.5	11,211	0.04%
2022/01/21	37.9	16.57	3.8	16.56	16.53	34.1	11,180	0.31%
2022/01/20	13.7	16.80	1.1	16.77	16.83	12.6	10,986	0.11%
2022/01/19	22.6	16.90	5.8	16.87	16.84	16.8	11,116	0.15%
2022/01/18	13.6	17.10	11.8	17.25	17.03	1.9	11,202	0.02%
2022/01/17	22.2	16.99	3.4	16.96	17.09	18.8	11,150	0.17%
2022/01/14	45.3	16.73	107.7	16.98	16.80	-62.4	11,145	-0.56%	大賣/
2022/01/13	15.7	16.92	0.3	16.96	16.93	15.4	11,029	0.14%
2022/01/12	122.8	16.86	1.6	16.85	16.87	121.2	11,038	1.10%	大買/鉅額交易
2022/01/11	47.8	16.79	0.1	16.86	16.81	47.7	11,117	0.43%
2022/01/10	36.8	16.85	1.3	16.87	16.94	35.5	11,057	0.32%
2022/01/07	29.8	17.01	1.1	17.31	16.97	28.7	11,068	0.26%
2022/01/06	56.2	17.22	1.2	17.16	17.20	55	11,105	0.50%
2022/01/05	7.4	17.55	1.9	17.54	17.53	5.5	11,272	0.05%
2022/01/04	0.8	17.62	8.5	17.58	17.54	-7.7	11,364	-0.07%
2022/01/03	38.4	17.61	6.1	17.59	17.50	32.3	11,333	0.29%
2021/12/30	21.7	17.65	12.3	17.65	17.70	9.4	11,290	0.08%
2021/12/29	3.7	17.61	9.1	17.63	17.64	-5.4	11,448	-0.05%
2021/12/28	2.7	17.52	2.7	17.52	17.52	0	11,659	0.00%
2021/12/27	6.1	17.34	28.2	17.30	17.36	-22.1	11,708	-0.19%
2021/12/24	1	17.15	12	17.20	17.15	-11	11,825	-0.09%
2021/12/23	4.8	17.10	6.1	17.08	17.05	-1.3	11,698	-0.01%
2021/12/22	13.1	16.96	5	16.96	16.96	8.1	11,885	0.07%
2021/12/21	1.2	16.85	5.6	16.85	16.88	-4.4	11,871	-0.04%
2021/12/20	11.6	16.74	2.1	16.79	16.63	9.5	11,845	0.08%
2021/12/17	5.8	16.85	0.3	16.88	16.86	5.5	11,772	0.05%
2021/12/16	6.6	16.85	18.3	16.90	16.94	-11.7	11,789	-0.10%
2021/12/15	5.1	16.59	6.4	16.60	16.60	-1.3	11,879	-0.01%
2021/12/14	15.9	16.58	1.5	16.56	16.56	14.4	11,888	0.12%
2021/12/13	6.1	16.81	10	16.84	16.79	-3.9	11,835	-0.03%
2021/12/10	17	16.75	5.3	16.77	16.78	11.7	11,902	0.10%
2021/12/09	5.5	16.88	3	16.90	16.88	2.5	11,862	0.02%
2021/12/08	5.3	16.99	17.7	17.06	16.98	-12.4	11,826	-0.10%
2021/12/07	12.5	16.81	6	16.75	16.85	6.5	11,871	0.05%
2021/12/06	10.8	16.89	4.1	16.91	16.95	6.7	11,816	0.06%
2021/12/03	5.4	17.06	8.8	17.02	17.00	-3.4	11,928	-0.03%
2021/12/02	7.5	17.04	15	16.97	16.96	-7.4	11,964	-0.06%
2021/12/01	7.2	16.81	12	16.78	16.85	-4.8	11,987	-0.04%
2021/11/30	14.8	16.68	2.1	16.65	16.49	12.7	12,059	0.11%
2021/11/29	22.6	16.32	18	16.31	16.37	4.6	12,158	0.04%
2021/11/26	16.2	16.30	3.1	16.27	16.24	13.1	12,412	0.11%
2021/11/25	14	16.59	19.5	16.56	16.57	-5.5	12,319	-0.04%
2021/11/24	16.1	16.65	24.2	16.62	16.65	-8.1	12,354	-0.07%
2021/11/23	19.1	16.87	21.2	16.82	16.79	-2.1	12,294	-0.02%
2021/11/22	16.9	17.16	9.7	17.14	17.12	7.2	12,243	0.06%
2021/11/19	8.8	17.10	9.9	17.13	17.12	-1.1	12,261	-0.01%
2021/11/18	5.6	17.03	16.3	17.00	17.04	-10.7	12,208	-0.09%
2021/11/17	46.3	16.86	4.2	16.89	16.83	42.1	12,150	0.35%
2021/11/16	19.3	16.79	8.3	16.78	16.76	11	12,213	0.09%
2021/11/15	13.6	16.93	29.5	16.93	16.97	-15.9	12,474	-0.13%
2021/11/12	2.8	16.69	37.3	16.69	16.65	-34.4	12,469	-0.28%
2021/11/11	25	16.42	32.1	16.43	16.44	-7	12,686	-0.06%
2021/11/10	13.5	16.50	22.5	16.52	16.54	-9	12,781	-0.07%
2021/11/09	42.2	16.68	18.5	16.73	16.61	23.8	12,893	0.18%
2021/11/08	10.4	16.32	42.2	16.35	16.39	-31.9	12,689	-0.25%
2021/11/05	2.5	16.08	20.8	16.09	16.17	-18.3	12,638	-0.14%
2021/11/04	4.4	15.91	4	16.00	15.88	0.4	12,464	0.00%
2021/11/03	0.1	15.90	4.6	15.94	15.94	-4.5	12,482	-0.04%
2021/11/02	8.9	15.93	5	15.92	15.86	3.9	12,577	0.03%
2021/11/01	2.3	15.81	8.7	15.84	15.86	-6.5	12,530	-0.05%
2021/10/29	2	15.82	6.7	15.80	15.75	-4.7	12,550	-0.04%
2021/10/28	11.2	15.88	3.3	15.85	15.87	7.9	12,583	0.06%
2021/10/27	10	15.78	22.5	15.86	15.94	-12.5	12,640	-0.10%
2021/10/26	2.5	15.78	21.9	15.75	15.74	-19.4	12,552	-0.15%
2021/10/25	15.7	15.55	8	15.57	15.60	7.8	12,474	0.06%
2021/10/22	2.1	15.49	118.6	15.55	15.55	-116.5	12,618	-0.92%	大賣/鉅額交易
2021/10/21	3.1	15.46	30.9	15.55	15.42	-27.8	12,609	-0.22%
2021/10/20	7	15.46	24.6	15.45	15.44	-17.6	12,494	-0.14%
2021/10/19	9.9	15.38	7.7	15.37	15.41	2.1	12,443	0.02%
2021/10/18	16.9	15.20	2	15.20	15.17	14.9	12,381	0.12%
2021/10/15	83	15.10	7	15.15	15.18	76	12,339	0.62%
2021/10/14	88.3	14.82	1	14.83	14.82	87.3	12,328	0.71%
2021/10/13	107	14.93	7	14.89	14.86	100	12,134	0.82%	大買/
2021/10/12	19.9	15.13	6	15.12	15.11	13.9	11,802	0.12%
2021/10/08	3.3	15.36	0	0.00	15.35	3.3	11,729	0.03%
2021/10/07	15.7	15.35	8.1	15.45	15.45	7.6	11,722	0.06%
2021/10/06	45.4	15.07	12.1	15.02	15.00	33.2	11,824	0.28%
2021/10/05	48.9	14.94	30.2	14.97	15.11	18.7	11,853	0.16%
2021/10/04	38.3	15.19	3	15.19	15.11	35.3	11,612	0.30%
2021/10/01	80	15.37	15	15.30	15.28	65	11,475	0.57%
2021/09/30	18.7	15.53	9	15.57	15.65	9.7	11,252	0.09%
2021/09/29	62.5	15.66	2.3	15.69	15.58	60.3	11,279	0.53%
2021/09/28	3.2	16.03	0.3	16.07	16.06	2.9	11,274	0.03%
2021/09/27	1.2	16.15	2.2	16.17	16.17	-1	11,315	-0.01%
2021/09/24	0.2	16.06	4	16.07	16.07	-3.8	11,372	-0.03%
2021/09/23	5.3	15.93	0	15.93	15.92	5.3	11,610	0.05%
2021/09/22	42.5	15.75	2	15.73	15.74	40.5	11,672	0.35%
2021/09/17	5.4	16.05	19.4	16.20	16.12	-14	11,526	-0.12%
2021/09/16	3.9	16.07	3.1	16.04	16.05	0.9	11,640	0.01%
2021/09/15	22.6	16.13	0.1	16.17	16.13	22.5	11,660	0.19%
2021/09/14	1.1	16.32	4	16.34	16.33	-2.9	11,841	-0.02%
2021/09/13	10.4	16.32	2.2	16.32	16.27	8.2	12,302	0.07%
2021/09/10	0.8	16.24	19.8	16.36	16.45	-19	12,860	-0.15%
2021/09/09	5.4	15.97	2.1	16.00	16.05	3.4	12,836	0.03%
2021/09/08	15.5	16.08	17.3	16.02	15.96	-1.8	12,914	-0.01%
2021/09/07	8.3	16.20	27.6	16.27	16.20	-19.2	12,893	-0.15%
2021/09/06	7.7	16.42	6.7	16.45	16.35	1	13,022	0.01%
2021/09/03	1	16.30	24.3	16.37	16.42	-23.3	13,041	-0.18%
2021/09/02	9	16.29	63.6	16.33	16.20	-54.6	13,180	-0.41%
2021/09/01	8.1	16.14	23.8	16.19	16.29	-15.7	13,178	-0.12%
2021/08/31	6.3	15.75	4.9	15.81	15.90	1.4	12,847	0.01%
2021/08/30	12.4	15.76	7.1	15.79	15.85	5.3	13,226	0.04%
2021/08/27	11.4	15.48	5	15.57	15.59	6.4	13,342	0.05%
2021/08/26	28.6	15.43	5.2	15.56	15.47	23.4	13,507	0.17%
2021/08/25	19.7	15.49	8	15.46	15.49	11.8	14,143	0.08%
2021/08/24	16.1	15.35	3	15.34	15.28	13.1	14,785	0.09%
2021/08/23	11.6	15.29	21.6	15.20	15.29	-10	15,334	-0.07%
2021/08/20	35.6	14.89	12	14.88	14.80	23.6	17,397	0.14%
2021/08/19	47.4	14.98	8.3	14.96	14.87	39.2	17,444	0.22%
2021/08/18	53.9	15.03	43	14.87	15.24	10.9	17,281	0.06%
2021/08/17	61.3	15.21	0	15.25	15.11	61.3	17,250	0.36%
2021/08/16	28.5	15.53	2.1	15.60	15.52	26.4	17,043	0.16%
2021/08/13	47.3	15.71	0	0.00	15.61	47.3	17,088	0.28%
2021/08/12	9.7	15.98	0	0.00	15.93	9.7	17,080	0.06%
2021/08/11	27	15.98	4.2	16.03	15.98	22.9	17,236	0.13%
2021/08/10	10.3	16.21	2	16.24	16.15	8.3	17,321	0.05%
2021/08/09	12.7	16.28	0	0.00	16.28	12.7	17,491	0.07%
2021/08/06	18.5	16.49	23.5	16.47	16.47	-5	17,658	-0.03%
2021/08/05	12.8	16.59	6.3	16.54	16.64	6.5	17,797	0.04%
2021/08/04	15.5	16.39	15	16.36	16.42	0.5	17,951	0.00%
2021/08/03	1.1	16.20	20	16.14	16.20	-18.9	18,144	-0.10%
2021/08/02	12.8	16.01	14.2	16.01	16.03	-1.4	18,287	-0.01%
2021/07/30	2.2	15.96	8	15.96	15.83	-5.8	18,445	-0.03%
2021/07/29	6.1	15.64	4.8	15.73	15.82	1.3	18,664	0.01%
2021/07/28	46.5	15.44	3	15.35	15.48	43.5	18,911	0.23%
2021/07/27	4	15.93	12.3	15.98	15.86	-8.2	18,933	-0.04%
2021/07/26	6.1	15.88	1	15.85	15.83	5.1	19,170	0.03%
2021/07/23	3	15.87	5.1	15.90	15.81	-2.1	19,541	-0.01%
2021/07/22	18.5	15.85	9.1	15.87	15.81	9.3	19,866	0.05%
2021/07/21	17.7	15.65	3.2	15.68	15.63	14.6	20,160	0.07%
2021/07/20	17.7	15.71	2	15.73	15.66	15.7	20,491	0.08%
2021/07/19	15.4	15.85	23	15.83	15.85	-7.6	20,758	-0.04%
2021/07/16	24.4	15.95	4.2	15.90	15.99	20.2	21,110	0.10%
2021/07/15	3.6	16.09	2.2	16.11	16.13	1.5	21,468	0.01%
2021/07/14	6.3	15.95	0	0.00	15.98	6.3	21,812	0.03%
2021/07/13	12.3	16.03	17.9	16.02	15.92	-5.6	22,240	-0.03%
2021/07/12	6.6	15.77	11.5	15.76	15.78	-4.9	22,373	-0.02%
2021/07/09	21.5	15.52	5	15.51	15.50	16.5	22,502	0.07%
2021/07/08	8.4	15.63	5	15.65	15.65	3.4	22,933	0.01%
2021/07/07	14.8	15.65	3.3	15.69	15.65	11.5	23,549	0.05%
2021/07/06	21.8	15.70	5.1	15.77	15.66	16.7	24,183	0.07%
2021/07/05	23.2	15.76	41.8	15.67	15.73	-18.6	24,768	-0.07%
2021/07/02	3.2	15.45	22	15.50	15.51	-18.8	24,905	-0.08%
2021/07/01	22.7	15.47	5	15.52	15.44	17.7	25,635	0.07%
2021/06/30	17.4	15.57	39.3	15.56	15.55	-21.9	26,394	-0.08%
2021/06/29	4.7	15.46	8.1	15.47	15.42	-3.4	26,753	-0.01%
2021/06/28	20	15.39	9.1	15.39	15.39	10.9	27,575	0.04%
2021/06/25	4.9	15.49	1.3	15.55	15.45	3.5	28,611	0.01%
2021/06/24	8.1	15.41	4.8	15.41	15.41	3.3	29,498	0.01%
2021/06/23	27.6	15.24	2.6	15.28	15.39	25	30,651	0.08%
2021/06/22	29.5	15.22	12	15.33	15.18	17.5	31,394	0.06%
2021/06/21	59.1	15.34	11	15.34	15.29	48.1	31,323	0.15%
2021/06/18	18.1	15.67	7	15.67	15.63	11.1	30,761	0.04%
2021/06/17	15.2	15.49	4	15.60	15.62	11.2	32,091	0.03%
2021/06/16	26.8	15.61	5.5	15.57	15.56	21.3	33,695	0.06%
2021/06/15	24.6	15.67	1.3	15.68	15.66	23.3	35,459	0.07%
2021/06/11	9.3	15.54	12	15.57	15.50	-2.8	37,070	-0.01%
2021/06/09	46.9	15.28	12	15.28	15.26	34.9	41,058	0.09%
2021/06/08	16.7	15.37	7.1	15.38	15.35	9.6	43,942	0.02%
2021/06/07	67.4	15.31	1.3	15.36	15.37	66.1	49,106	0.13%
2021/06/04	32.5	15.37	1	15.41	15.39	31.5	51,856	0.06%
2021/06/03	5.9	15.43	13	15.47	15.49	-7.1	58,402	-0.01%
2021/06/02	99.2	15.44	0	0.00	15.35	99.2	68,698	0.14%
2021/06/01	95.6	15.62	7	15.62	15.53	88.6	75,622	0.12%
2021/05/31	76.6	15.44	2	15.37	15.50	74.6	88,950	0.08%
2021/05/28	143.1	15.41	0	0.00	15.30	143.1	136,127	0.11%	大買/鉅額交易